最新機器人之眼商機可期光學大廠搶進新戰場熱門因應訂單增加來億擴大對越南及印尼廠投資

更新報價

中石化 (1314) 塑膠工業上市威京集團

7.51 ▲+0.04 +0.54% 0.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.04	7,544	7.51	163	7.52	8	7.50	7.62	7.49	7.47

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	7.51	7.52	7.51	+0.04	17	7544
13:30:00	7.51	7.52	7.51	+0.04	399	7527
13:24:50	7.52	7.53	7.52	+0.05	1	7128
13:24:30	7.52	7.53	7.53	+0.06	1	7127
13:24:16	7.52	7.53	7.53	+0.06	2	7126
13:23:41	7.52	7.53	7.52	+0.05	1	7124
13:22:46	7.51	7.53	7.53	+0.06	2	7123
13:22:41	7.51	7.52	7.52	+0.05	5	7121
13:22:20	7.51	7.52	7.52	+0.05	1	7116
13:22:16	7.51	7.52	7.52	+0.05	20	7115
13:21:56	7.51	7.52	7.52	+0.05	1	7095
13:21:42	7.51	7.52	7.52	+0.05	2	7094
13:21:27	7.51	7.52	7.52	+0.05	2	7092
13:20:38	7.51	7.52	7.51	+0.04	1	7090
13:20:17	7.51	7.52	7.51	+0.04	1	7089
13:20:09	7.51	7.52	7.52	+0.05	10	7088
13:19:59	7.51	7.52	7.52	+0.05	2	7078
13:19:47	7.51	7.52	7.52	+0.05	1	7076
13:19:04	7.51	7.52	7.52	+0.05	1	7075
13:19:01	7.51	7.52	7.51	+0.04	1	7074
13:18:31	7.51	7.52	7.51	+0.04	3	7073
13:18:02	7.51	7.52	7.51	+0.04	3	7070
13:17:50	7.51	7.52	7.52	+0.05	2	7067
13:17:45	7.51	7.52	7.51	+0.04	10	7065
13:17:40	7.51	7.52	7.51	+0.04	1	7055
13:17:23	7.51	7.52	7.51	+0.04	30	7054
13:17:12	7.51	7.52	7.52	+0.05	10	7024
13:17:06	7.51	7.52	7.51	+0.04	10	7014
13:17:04	7.51	7.52	7.52	+0.05	2	7004
13:17:01	7.51	7.52	7.51	+0.04	2	7002
13:16:46	7.51	7.52	7.52	+0.05	4	7000
13:16:39	7.51	7.52	7.52	+0.05	4	6996
13:16:34	7.51	7.52	7.51	+0.04	1	6992
13:16:06	7.51	7.52	7.51	+0.04	1	6991
13:16:00	7.51	7.52	7.52	+0.05	1	6990
13:16:00	7.51	7.52	7.52	+0.05	10	6989
13:15:51	7.51	7.52	7.52	+0.05	5	6979
13:15:40	7.52	7.53	7.52	+0.05	8	6974
13:15:12	7.52	7.53	7.53	+0.06	1	6966
13:15:01	7.52	7.53	7.52	+0.05	1	6965
13:14:53	7.52	7.53	7.52	+0.05	15	6964
13:14:42	7.52	7.53	7.52	+0.05	1	6949
13:14:42	7.52	7.53	7.52	+0.05	1	6948
13:14:27	7.52	7.53	7.52	+0.05	1	6947
13:14:13	7.52	7.53	7.53	+0.06	1	6946
13:12:31	7.52	7.53	7.52	+0.05	1	6945
13:11:54	7.52	7.53	7.52	+0.05	2	6944
13:11:30	7.52	7.53	7.52	+0.05	1	6942
13:11:29	7.52	7.53	7.52	+0.05	3	6941
13:11:15	7.52	7.53	7.52	+0.05	5	6938
13:11:01	7.52	7.53	7.52	+0.05	1	6933
13:11:01	7.52	7.53	7.52	+0.05	10	6932
13:11:01	7.52	7.53	7.52	+0.05	2	6922
13:10:37	7.52	7.53	7.52	+0.05	1	6920
13:10:29	7.52	7.53	7.52	+0.05	30	6919
13:08:31	7.52	7.53	7.52	+0.05	1	6889
13:08:26	7.52	7.53	7.52	+0.05	5	6888
13:07:40	7.52	7.53	7.52	+0.05	10	6883
13:07:01	7.52	7.53	7.52	+0.05	1	6873
13:07:00	7.52	7.53	7.53	+0.06	2	6872
13:06:42	7.52	7.53	7.53	+0.06	30	6870
13:06:40	7.52	7.53	7.52	+0.05	1	6840
13:06:34	7.52	7.53	7.52	+0.05	1	6839
13:06:34	7.52	7.53	7.52	+0.05	1	6838
13:06:28	7.52	7.53	7.52	+0.05	1	6837
13:06:03	7.52	7.53	7.53	+0.06	4	6836
13:02:47	7.52	7.53	7.53	+0.06	15	6832
13:01:42	7.52	7.53	7.52	+0.05	2	6817
13:01:26	7.52	7.53	7.53	+0.06	1	6815
13:00:06	7.52	7.53	7.53	+0.06	1	6814
12:59:20	7.51	7.53	7.53	+0.06	2	6813
12:58:58	7.51	7.52	7.52	+0.05	1	6811
12:58:56	7.51	7.52	7.52	+0.05	1	6810
12:58:56	7.52	7.53	7.52	+0.05	1	6809
12:57:39	7.51	7.52	7.52	+0.05	20	6808
12:57:01	7.51	7.52	7.51	+0.04	1	6788
12:56:55	7.52	7.53	7.52	+0.05	6	6787
12:56:53	7.52	7.53	7.52	+0.05	10	6781
12:56:39	7.52	7.53	7.52	+0.05	1	6771
12:56:38	7.52	7.53	7.52	+0.05	10	6770
12:55:11	7.52	7.53	7.52	+0.05	14	6760
12:53:04	7.52	7.53	7.53	+0.06	1	6746
12:53:04	7.52	7.53	7.52	+0.05	1	6745
12:53:00	7.52	7.53	7.53	+0.06	4	6744
12:52:50	7.52	7.53	7.53	+0.06	1	6740
12:52:12	7.52	7.53	7.53	+0.06	2	6739
12:51:16	7.52	7.53	7.53	+0.06	1	6737
12:51:10	7.52	7.53	7.53	+0.06	1	6736
12:50:48	7.52	7.53	7.53	+0.06	1	6735
12:50:20	7.53	7.54	7.53	+0.06	4	6734
12:49:40	7.52	7.53	7.53	+0.06	9	6730
12:48:42	7.52	7.53	7.53	+0.06	5	6721
12:47:46	7.52	7.53	7.53	+0.06	4	6716
12:47:02	7.52	7.53	7.53	+0.06	2	6712
12:46:33	7.52	7.53	7.53	+0.06	5	6710
12:46:24	7.52	7.53	7.53	+0.06	2	6705
12:45:34	7.52	7.53	7.53	+0.06	1	6703
12:44:56	7.53	7.54	7.53	+0.06	6	6702
12:44:17	7.53	7.54	7.53	+0.06	5	6696
12:43:27	7.53	7.54	7.53	+0.06	1	6691
12:43:27	7.53	7.54	7.53	+0.06	10	6690
12:43:14	7.53	7.54	7.53	+0.06	10	6680
12:42:53	7.53	7.54	7.53	+0.06	15	6670
12:42:37	7.53	7.54	7.53	+0.06	1	6655
12:42:24	7.53	7.54	7.53	+0.06	2	6654
12:41:56	7.52	7.53	7.53	+0.06	3	6652
12:41:38	7.53	7.54	7.53	+0.06	13	6649
12:40:27	7.53	7.54	7.53	+0.06	1	6636
12:38:55	7.53	7.54	7.53	+0.06	11	6635
12:38:15	7.53	7.54	7.54	+0.07	10	6624
12:36:48	7.53	7.54	7.54	+0.07	1	6614
12:34:34	7.52	7.54	7.54	+0.07	5	6613
12:33:50	7.54	7.55	7.54	+0.07	1	6608
12:33:50	7.52	7.53	7.54	+0.07	35	6607
12:33:50	7.52	7.53	7.53	+0.06	34	6572
12:33:36	7.51	7.52	7.52	+0.05	3	6538
12:32:52	7.51	7.52	7.52	+0.05	2	6535
12:32:50	7.51	7.52	7.52	+0.05	5	6533
12:32:23	7.51	7.52	7.52	+0.05	10	6528
12:32:13	7.51	7.52	7.52	+0.05	13	6518
12:31:59	7.51	7.52	7.52	+0.05	1	6505
12:31:26	7.51	7.52	7.52	+0.05	3	6504
12:29:58	7.51	7.52	7.51	+0.04	1	6501
12:29:31	7.51	7.52	7.51	+0.04	2	6500
12:29:26	7.51	7.52	7.51	+0.04	12	6498
12:29:01	7.51	7.52	7.51	+0.04	10	6486
12:28:46	7.51	7.52	7.51	+0.04	1	6476
12:27:21	7.51	7.52	7.51	+0.04	3	6475
12:25:01	7.50	7.52	7.50	+0.03	28	6472
12:24:35	7.50	7.51	7.51	+0.04	1	6444
12:24:23	7.50	7.51	7.51	+0.04	3	6443
12:24:23	7.50	7.51	7.50	+0.03	11	6440
12:24:23	7.50	7.51	7.51	+0.04	3	6429
12:24:22	7.50	7.51	7.51	+0.04	2	6426
12:24:22	7.50	7.51	7.51	+0.04	8	6424
12:24:22	7.50	7.51	7.51	+0.04	8	6416
12:24:22	7.51	7.52	7.50	+0.03	419	6408
12:24:22	7.51	7.52	7.51	+0.04	80	5989
12:24:19	7.51	7.52	7.52	+0.05	1	5909
12:23:54	7.51	7.52	7.52	+0.05	1	5908
12:23:01	7.51	7.52	7.51	+0.04	15	5907
12:22:57	7.51	7.52	7.52	+0.05	5	5892
12:22:20	7.51	7.53	7.51	+0.04	16	5887
12:22:20	7.51	7.52	7.52	+0.05	1	5871
12:21:20	7.51	7.53	7.51	+0.04	1	5870
12:21:01	7.52	7.53	7.52	+0.05	1	5869
12:20:54	7.52	7.53	7.53	+0.06	1	5868
12:20:41	7.52	7.53	7.53	+0.06	1	5867
12:20:16	7.52	7.53	7.53	+0.06	1	5866
12:19:45	7.51	7.53	7.51	+0.04	2	5865
12:19:42	7.52	7.53	7.51	+0.04	214	5863
12:19:42	7.52	7.53	7.52	+0.05	53	5649
12:19:31	7.52	7.53	7.52	+0.05	1	5596
12:19:24	7.52	7.53	7.53	+0.06	6	5595
12:19:13	7.52	7.53	7.52	+0.05	20	5589
12:18:10	7.52	7.53	7.52	+0.05	7	5569
12:17:13	7.52	7.53	7.52	+0.05	1	5562
12:16:31	7.52	7.53	7.52	+0.05	1	5561
12:16:29	7.52	7.53	7.53	+0.06	4	5560
12:16:11	7.52	7.53	7.53	+0.06	1	5556
12:14:43	7.52	7.53	7.53	+0.06	10	5555
12:14:31	7.52	7.53	7.52	+0.05	1	5545
12:13:40	7.52	7.53	7.53	+0.06	1	5544
12:13:37	7.52	7.53	7.53	+0.06	1	5543
12:13:18	7.52	7.53	7.53	+0.06	4	5542
12:13:18	7.52	7.53	7.53	+0.06	1	5538
12:13:18	7.52	7.53	7.53	+0.06	15	5537
12:13:18	7.52	7.53	7.53	+0.06	20	5522
12:13:07	7.52	7.53	7.52	+0.05	5	5502
12:12:44	7.51	7.52	7.52	+0.05	49	5497
12:12:42	7.51	7.52	7.52	+0.05	1	5448
12:12:42	7.51	7.52	7.52	+0.05	1	5447
12:12:42	7.51	7.52	7.52	+0.05	2	5446
12:12:42	7.51	7.52	7.52	+0.05	14	5444
12:12:42	7.51	7.52	7.52	+0.05	7	5430
12:12:42	7.52	7.53	7.52	+0.05	29	5423
12:11:01	7.52	7.53	7.52	+0.05	1	5394
12:10:53	7.52	7.53	7.52	+0.05	1	5393
12:10:43	7.52	7.53	7.52	+0.05	3	5392
12:10:13	7.52	7.53	7.52	+0.05	3	5389
12:10:02	7.52	7.53	7.52	+0.05	3	5386
12:09:01	7.52	7.53	7.52	+0.05	1	5383
12:08:38	7.52	7.53	7.52	+0.05	15	5382
12:07:54	7.52	7.53	7.52	+0.05	1	5367
12:07:46	7.52	7.53	7.52	+0.05	1	5366
12:05:16	7.52	7.53	7.52	+0.05	3	5365
12:05:05	7.52	7.53	7.53	+0.06	1	5362
12:04:44	7.52	7.53	7.52	+0.05	1	5361
12:04:31	7.52	7.53	7.52	+0.05	6	5360
12:04:18	7.52	7.53	7.52	+0.05	10	5354
12:03:45	7.52	7.53	7.52	+0.05	20	5344
12:03:33	7.52	7.53	7.52	+0.05	20	5324
12:03:24	7.52	7.53	7.52	+0.05	1	5304
12:03:09	7.52	7.53	7.52	+0.05	50	5303
12:03:01	7.52	7.53	7.52	+0.05	4	5253
12:02:52	7.52	7.53	7.52	+0.05	1	5249
12:02:51	7.52	7.53	7.52	+0.05	75	5248
12:02:12	7.52	7.53	7.52	+0.05	10	5173
12:01:47	7.52	7.53	7.52	+0.05	1	5163
12:01:31	7.52	7.53	7.52	+0.05	4	5162
12:01:04	7.52	7.53	7.52	+0.05	40	5158
12:00:53	7.52	7.53	7.53	+0.06	1	5118
12:00:46	7.52	7.53	7.52	+0.05	2	5117
12:00:08	7.53	7.54	7.53	+0.06	1	5115
11:59:54	7.53	7.54	7.53	+0.06	10	5114
11:59:38	7.53	7.54	7.53	+0.06	10	5104
11:59:31	7.53	7.54	7.53	+0.06	1	5094
11:59:14	7.53	7.54	7.53	+0.06	1	5093
11:59:10	7.53	7.54	7.53	+0.06	1	5092
11:58:32	7.53	7.54	7.53	+0.06	5	5091
11:58:27	7.53	7.54	7.53	+0.06	10	5086
11:58:13	7.53	7.54	7.53	+0.06	5	5076
11:58:01	7.53	7.54	7.53	+0.06	2	5071
11:57:43	7.53	7.54	7.53	+0.06	1	5069
11:57:43	7.53	7.54	7.53	+0.06	10	5068
11:57:37	7.53	7.54	7.53	+0.06	1	5058
11:57:21	7.53	7.54	7.54	+0.07	1	5057
11:57:14	7.53	7.54	7.53	+0.06	10	5056
11:56:59	7.53	7.54	7.53	+0.06	1	5046
11:56:52	7.53	7.54	7.53	+0.06	10	5045
11:56:31	7.53	7.54	7.53	+0.06	4	5035
11:56:10	7.53	7.54	7.53	+0.06	6	5031
11:56:08	7.53	7.54	7.53	+0.06	2	5025
11:56:08	7.53	7.54	7.53	+0.06	58	5023
11:56:06	7.53	7.54	7.53	+0.06	1	4965
11:56:06	7.53	7.54	7.53	+0.06	3	4964
11:55:38	7.53	7.54	7.53	+0.06	3	4961
11:55:30	7.53	7.54	7.54	+0.07	1	4958
11:55:01	7.53	7.54	7.53	+0.06	23	4957
11:54:00	7.53	7.55	7.53	+0.06	8	4934
11:54:00	7.53	7.55	7.55	+0.08	6	4926
11:54:00	7.54	7.55	7.54	+0.07	15	4920
11:54:00	7.54	7.55	7.54	+0.07	41	4905
11:53:59	7.54	7.55	7.54	+0.07	13	4864
11:53:59	7.54	7.55	7.54	+0.07	1	4851
11:53:59	7.55	7.56	7.55	+0.08	191	4850
11:53:59	7.55	7.56	7.55	+0.08	134	4659
11:53:59	7.55	7.56	7.55	+0.08	41	4525
11:53:21	7.55	7.56	7.56	+0.09	5	4484
11:51:17	7.55	7.56	7.55	+0.08	4	4479
11:49:55	7.55	7.56	7.56	+0.09	1	4475
11:48:42	7.55	7.56	7.56	+0.09	10	4474
11:48:12	7.55	7.56	7.56	+0.09	2	4464
11:47:31	7.55	7.56	7.55	+0.08	1	4462
11:47:19	7.55	7.56	7.55	+0.08	5	4461
11:45:20	7.55	7.56	7.55	+0.08	2	4456
11:44:29	7.55	7.56	7.55	+0.08	3	4454
11:43:31	7.55	7.56	7.55	+0.08	1	4451
11:43:06	7.55	7.56	7.55	+0.08	2	4450
11:42:01	7.55	7.56	7.55	+0.08	1	4448
11:41:50	7.55	7.56	7.55	+0.08	10	4447
11:40:51	7.55	7.56	7.55	+0.08	5	4437
11:40:03	7.55	7.56	7.55	+0.08	5	4432
11:39:01	7.55	7.56	7.55	+0.08	8	4427
11:37:59	7.56	7.57	7.56	+0.09	1	4419
11:37:55	7.55	7.57	7.55	+0.08	2	4418
11:37:27	7.55	7.56	7.55	+0.08	1	4416
11:37:27	7.55	7.56	7.56	+0.09	1	4415
11:37:26	7.56	7.57	7.56	+0.09	121	4414
11:37:26	7.56	7.57	7.56	+0.09	2	4293
11:37:25	7.56	7.57	7.56	+0.09	30	4291
11:37:01	7.56	7.57	7.56	+0.09	1	4261
11:36:49	7.56	7.57	7.57	+0.10	10	4260
11:36:40	7.56	7.57	7.57	+0.10	1	4250
11:35:10	7.56	7.57	7.57	+0.10	10	4249
11:34:23	7.56	7.57	7.57	+0.10	1	4239
11:33:59	7.56	7.57	7.57	+0.10	1	4238
11:33:21	7.56	7.57	7.57	+0.10	1	4237
11:31:25	7.56	7.57	7.57	+0.10	4	4236
11:29:51	7.56	7.57	7.57	+0.10	1	4232
11:29:35	7.56	7.57	7.57	+0.10	10	4231
11:28:33	7.56	7.57	7.57	+0.10	3	4221
11:28:15	7.57	7.58	7.57	+0.10	1	4218
11:27:38	7.56	7.57	7.57	+0.10	50	4217
11:26:14	7.56	7.57	7.57	+0.10	1	4167
11:25:48	7.56	7.57	7.57	+0.10	1	4166
11:25:35	7.56	7.57	7.57	+0.10	1	4165
11:25:33	7.56	7.57	7.57	+0.10	4	4164
11:25:01	7.56	7.57	7.56	+0.09	2	4160
11:24:42	7.56	7.57	7.56	+0.09	20	4158
11:23:39	7.56	7.57	7.57	+0.10	4	4138
11:22:54	7.56	7.57	7.57	+0.10	1	4134
11:21:48	7.56	7.57	7.57	+0.10	3	4133
11:21:04	7.56	7.57	7.56	+0.09	2	4130
11:20:02	7.56	7.57	7.57	+0.10	1	4128
11:19:01	7.56	7.57	7.56	+0.09	2	4127
11:17:31	7.56	7.57	7.56	+0.09	1	4125
11:17:05	7.56	7.57	7.56	+0.09	12	4124
11:16:50	7.56	7.57	7.56	+0.09	1	4112
11:16:11	7.56	7.57	7.57	+0.10	1	4111
11:15:30	7.56	7.57	7.57	+0.10	1	4110
11:14:44	7.56	7.57	7.57	+0.10	1	4109
11:14:17	7.56	7.57	7.57	+0.10	1	4108
11:14:07	7.56	7.57	7.57	+0.10	1	4107
11:12:52	7.56	7.57	7.56	+0.09	3	4106
11:12:46	7.56	7.57	7.57	+0.10	1	4103
11:12:01	7.56	7.57	7.56	+0.09	1	4102
11:11:55	7.56	7.57	7.56	+0.09	1	4101
11:11:54	7.56	7.57	7.56	+0.09	1	4100
11:11:45	7.56	7.57	7.57	+0.10	1	4099
11:10:39	7.56	7.57	7.57	+0.10	1	4098
11:09:46	7.56	7.57	7.57	+0.10	1	4097
11:08:47	7.56	7.57	7.56	+0.09	10	4096
11:08:43	7.56	7.57	7.56	+0.09	2	4086
11:08:01	7.56	7.57	7.56	+0.09	2	4084
11:07:57	7.57	7.58	7.57	+0.10	1	4082
11:07:57	7.56	7.57	7.57	+0.10	1	4081
11:07:04	7.57	7.58	7.57	+0.10	25	4080
11:07:04	7.57	7.58	7.57	+0.10	3	4055
11:06:57	7.57	7.58	7.57	+0.10	2	4052
11:06:33	7.57	7.58	7.58	+0.11	1	4050
11:04:52	7.57	7.58	7.57	+0.10	1	4049
11:04:31	7.57	7.58	7.57	+0.10	1	4048
11:04:23	7.57	7.58	7.57	+0.10	20	4047
11:03:55	7.57	7.58	7.57	+0.10	3	4027
11:03:41	7.57	7.58	7.57	+0.10	2	4024
11:03:01	7.57	7.59	7.57	+0.10	2	4022
11:02:53	7.58	7.59	7.58	+0.11	59	4020
11:02:53	7.58	7.59	7.58	+0.11	33	3961
11:01:40	7.58	7.59	7.59	+0.12	3	3928
11:01:06	7.58	7.59	7.58	+0.11	1	3925
11:00:24	7.58	7.59	7.59	+0.12	1	3924
11:00:07	7.59	7.60	7.59	+0.12	7	3923
11:00:07	7.58	7.59	7.59	+0.12	3	3916
11:00:05	7.58	7.59	7.58	+0.11	1	3913
10:59:40	7.58	7.59	7.59	+0.12	1	3912
10:59:08	7.58	7.60	7.58	+0.11	1	3911
10:58:57	7.59	7.60	7.59	+0.12	1	3910
10:58:56	7.58	7.59	7.59	+0.12	1	3909
10:58:51	7.58	7.59	7.59	+0.12	1	3908
10:58:49	7.58	7.59	7.59	+0.12	1	3907
10:58:47	7.58	7.59	7.59	+0.12	3	3906
10:58:47	7.58	7.59	7.59	+0.12	1	3903
10:58:46	7.58	7.59	7.59	+0.12	5	3902
10:58:43	7.58	7.59	7.59	+0.12	10	3897
10:58:12	7.58	7.59	7.59	+0.12	1	3887
10:57:55	7.58	7.59	7.59	+0.12	4	3886
10:57:11	7.58	7.59	7.59	+0.12	1	3882
10:56:42	7.58	7.59	7.59	+0.12	2	3881
10:56:39	7.58	7.59	7.59	+0.12	2	3879
10:56:03	7.58	7.59	7.59	+0.12	1	3877
10:55:36	7.58	7.59	7.59	+0.12	4	3876
10:55:32	7.58	7.59	7.59	+0.12	10	3872
10:54:27	7.58	7.59	7.59	+0.12	10	3862
10:53:59	7.58	7.59	7.59	+0.12	2	3852
10:53:42	7.58	7.59	7.59	+0.12	5	3850
10:53:37	7.58	7.59	7.58	+0.11	1	3845
10:53:03	7.58	7.59	7.59	+0.12	1	3844
10:52:58	7.58	7.59	7.58	+0.11	1	3843
10:52:40	7.58	7.59	7.59	+0.12	1	3842
10:52:29	7.58	7.59	7.59	+0.12	1	3841
10:52:20	7.58	7.59	7.59	+0.12	1	3840
10:52:09	7.58	7.59	7.58	+0.11	3	3839
10:51:55	7.58	7.59	7.59	+0.12	2	3836
10:51:35	7.58	7.59	7.59	+0.12	1	3834
10:50:52	7.58	7.59	7.59	+0.12	1	3833
10:49:34	7.58	7.59	7.59	+0.12	1	3832
10:49:02	7.58	7.59	7.59	+0.12	1	3831
10:48:59	7.58	7.59	7.58	+0.11	7	3830
10:48:57	7.58	7.59	7.59	+0.12	13	3823
10:48:15	7.58	7.59	7.59	+0.12	10	3810
10:46:47	7.57	7.58	7.58	+0.11	7	3800
10:46:13	7.57	7.58	7.58	+0.11	2	3793
10:46:09	7.57	7.58	7.58	+0.11	1	3791
10:45:10	7.57	7.58	7.58	+0.11	1	3790
10:44:35	7.57	7.58	7.58	+0.11	1	3789
10:44:33	7.57	7.58	7.58	+0.11	1	3788
10:44:33	7.57	7.58	7.58	+0.11	20	3787
10:44:25	7.57	7.58	7.58	+0.11	10	3767
10:43:55	7.57	7.58	7.58	+0.11	1	3757
10:43:43	7.57	7.58	7.58	+0.11	1	3756
10:42:28	7.57	7.58	7.58	+0.11	2	3755
10:42:21	7.57	7.58	7.57	+0.10	11	3753
10:41:48	7.57	7.58	7.58	+0.11	1	3742
10:41:26	7.57	7.58	7.58	+0.11	1	3741
10:40:45	7.57	7.58	7.58	+0.11	1	3740
10:39:54	7.57	7.58	7.58	+0.11	10	3739
10:39:17	7.57	7.58	7.58	+0.11	10	3729
10:39:09	7.57	7.58	7.58	+0.11	10	3719
10:39:05	7.58	7.59	7.58	+0.11	29	3709
10:39:01	7.58	7.59	7.58	+0.11	1	3680
10:38:57	7.58	7.59	7.58	+0.11	10	3679
10:38:55	7.58	7.59	7.58	+0.11	10	3669
10:38:44	7.58	7.59	7.58	+0.11	5	3659
10:38:44	7.58	7.59	7.58	+0.11	1	3654
10:38:04	7.58	7.59	7.58	+0.11	10	3653
10:37:54	7.58	7.59	7.58	+0.11	10	3643
10:37:50	7.58	7.59	7.59	+0.12	10	3633
10:37:31	7.58	7.59	7.58	+0.11	2	3623
10:37:11	7.58	7.59	7.59	+0.12	1	3621
10:37:00	7.58	7.59	7.59	+0.12	3	3620
10:35:19	7.58	7.59	7.59	+0.12	3	3617
10:35:17	7.58	7.59	7.58	+0.11	2	3614
10:34:52	7.58	7.59	7.58	+0.11	2	3612
10:34:47	7.58	7.59	7.58	+0.11	3	3610
10:33:53	7.58	7.59	7.58	+0.11	1	3607
10:33:52	7.58	7.59	7.59	+0.12	2	3606
10:33:48	7.58	7.59	7.58	+0.11	1	3604
10:33:23	7.58	7.59	7.59	+0.12	2	3603
10:32:59	7.58	7.59	7.58	+0.11	5	3601
10:32:45	7.58	7.59	7.59	+0.12	2	3596
10:32:38	7.58	7.59	7.59	+0.12	2	3594
10:31:04	7.58	7.59	7.59	+0.12	1	3592
10:30:32	7.58	7.59	7.59	+0.12	1	3591
10:30:10	7.58	7.59	7.59	+0.12	1	3590
10:29:57	7.58	7.59	7.59	+0.12	2	3589
10:28:33	7.58	7.59	7.59	+0.12	1	3587
10:27:34	7.58	7.59	7.58	+0.11	3	3586
10:27:19	7.58	7.59	7.59	+0.12	2	3583
10:26:57	7.58	7.59	7.59	+0.12	1	3581
10:26:45	7.58	7.59	7.59	+0.12	1	3580
10:26:15	7.58	7.59	7.58	+0.11	5	3579
10:25:58	7.58	7.59	7.59	+0.12	6	3574
10:25:37	7.58	7.59	7.58	+0.11	5	3568
10:25:34	7.58	7.59	7.59	+0.12	1	3563
10:25:22	7.58	7.59	7.59	+0.12	1	3562
10:25:17	7.58	7.59	7.58	+0.11	16	3561
10:23:44	7.58	7.59	7.59	+0.12	1	3545
10:23:09	7.58	7.59	7.58	+0.11	20	3544
10:22:53	7.58	7.59	7.58	+0.11	44	3524
10:22:47	7.58	7.59	7.58	+0.11	1	3480
10:22:22	7.58	7.59	7.58	+0.11	10	3479
10:21:15	7.58	7.59	7.59	+0.12	2	3469
10:20:53	7.58	7.59	7.59	+0.12	1	3467
10:20:53	7.59	7.60	7.59	+0.12	7	3466
10:20:19	7.58	7.59	7.59	+0.12	5	3459
10:19:31	7.58	7.59	7.59	+0.12	2	3454
10:19:21	7.59	7.60	7.59	+0.12	1	3452
10:19:09	7.59	7.60	7.60	+0.13	1	3451
10:19:07	7.58	7.59	7.59	+0.12	1	3450
10:19:06	7.58	7.59	7.59	+0.12	1	3449
10:18:05	7.58	7.59	7.59	+0.12	1	3448
10:17:38	7.58	7.59	7.59	+0.12	2	3447
10:17:31	7.59	7.60	7.59	+0.12	21	3445
10:16:55	7.59	7.60	7.60	+0.13	1	3424
10:15:54	7.59	7.60	7.60	+0.13	1	3423
10:15:31	7.59	7.60	7.60	+0.13	1	3422
10:15:17	7.59	7.60	7.59	+0.12	1	3421
10:15:13	7.59	7.60	7.60	+0.13	1	3420
10:14:15	7.59	7.60	7.59	+0.12	1	3419
10:14:15	7.59	7.60	7.59	+0.12	2	3418
10:14:01	7.59	7.60	7.59	+0.12	2	3416
10:13:34	7.59	7.60	7.59	+0.12	10	3414
10:13:34	7.59	7.60	7.60	+0.13	1	3404
10:13:29	7.59	7.60	7.59	+0.12	1	3403
10:12:48	7.58	7.60	7.60	+0.13	5	3402
10:12:46	7.58	7.59	7.59	+0.12	2	3397
10:12:08	7.58	7.59	7.58	+0.11	6	3395
10:11:40	7.58	7.59	7.59	+0.12	10	3389
10:10:09	7.59	7.60	7.59	+0.12	43	3379
10:09:07	7.59	7.60	7.60	+0.13	1	3336
10:08:39	7.59	7.60	7.59	+0.12	1	3335
10:08:35	7.59	7.60	7.60	+0.13	1	3334
10:08:22	7.59	7.60	7.59	+0.12	1	3333
10:08:01	7.59	7.60	7.59	+0.12	10	3332
10:07:54	7.59	7.60	7.59	+0.12	1	3322
10:07:40	7.59	7.60	7.60	+0.13	1	3321
10:07:33	7.59	7.60	7.59	+0.12	1	3320
10:06:02	7.59	7.60	7.59	+0.12	3	3319
10:05:10	7.60	7.61	7.60	+0.13	1	3316
10:05:09	7.60	7.61	7.60	+0.13	3	3315
10:05:03	7.59	7.60	7.60	+0.13	4	3312
10:04:32	7.58	7.59	7.59	+0.12	1	3308
10:03:43	7.59	7.60	7.59	+0.12	3	3307
10:03:43	7.59	7.60	7.59	+0.12	4	3304
10:03:42	7.60	7.61	7.60	+0.13	65	3300
10:03:42	7.60	7.61	7.60	+0.13	1	3235
10:03:19	7.60	7.61	7.60	+0.13	10	3234
10:03:02	7.60	7.61	7.60	+0.13	2	3224
10:02:14	7.60	7.61	7.61	+0.14	2	3222
10:02:11	7.60	7.61	7.61	+0.14	10	3220
10:02:07	7.60	7.61	7.61	+0.14	1	3210
10:02:06	7.60	7.61	7.61	+0.14	3	3209
10:02:03	7.60	7.61	7.61	+0.14	1	3206
10:01:28	7.60	7.61	7.61	+0.14	1	3205
10:01:21	7.60	7.61	7.61	+0.14	1	3204
10:01:19	7.60	7.61	7.61	+0.14	45	3203
10:01:07	7.60	7.61	7.61	+0.14	3	3158
10:00:27	7.60	7.61	7.61	+0.14	1	3155
10:00:06	7.60	7.61	7.61	+0.14	2	3154
09:59:36	7.60	7.61	7.61	+0.14	1	3152
09:58:49	7.59	7.60	7.60	+0.13	10	3151
09:58:41	7.59	7.61	7.61	+0.14	1	3141
09:58:41	7.59	7.60	7.60	+0.13	1	3140
09:58:39	7.60	7.61	7.60	+0.13	1	3139
09:58:39	7.59	7.60	7.60	+0.13	4	3138
09:58:39	7.59	7.60	7.60	+0.13	26	3134
09:58:39	7.59	7.60	7.60	+0.13	128	3108
09:58:32	7.59	7.60	7.60	+0.13	2	2980
09:57:41	7.59	7.60	7.60	+0.13	1	2978
09:57:29	7.59	7.60	7.59	+0.12	5	2977
09:57:22	7.59	7.60	7.59	+0.12	2	2972
09:57:14	7.59	7.60	7.59	+0.12	2	2970
09:56:24	7.58	7.60	7.58	+0.11	2	2968
09:56:14	7.58	7.59	7.59	+0.12	1	2966
09:55:16	7.58	7.59	7.59	+0.12	19	2965
09:54:00	7.58	7.59	7.58	+0.11	6	2946
09:53:42	7.58	7.59	7.58	+0.11	96	2940
09:52:51	7.58	7.59	7.58	+0.11	1	2844
09:52:48	7.58	7.59	7.58	+0.11	5	2843
09:52:00	7.58	7.59	7.58	+0.11	1	2838
09:51:27	7.58	7.59	7.58	+0.11	2	2837
09:51:21	7.58	7.59	7.59	+0.12	5	2835
09:51:20	7.58	7.59	7.58	+0.11	1	2830
09:51:10	7.59	7.60	7.59	+0.12	1	2829
09:50:57	7.59	7.60	7.59	+0.12	1	2828
09:50:51	7.59	7.60	7.60	+0.13	1	2827
09:50:42	7.59	7.60	7.59	+0.12	4	2826
09:50:17	7.58	7.59	7.59	+0.12	1	2822
09:50:17	7.58	7.59	7.59	+0.12	45	2821
09:50:12	7.58	7.59	7.59	+0.12	1	2776
09:49:03	7.58	7.59	7.59	+0.12	1	2775
09:48:56	7.58	7.59	7.59	+0.12	2	2774
09:48:35	7.58	7.59	7.59	+0.12	1	2772
09:48:00	7.58	7.59	7.58	+0.11	1	2771
09:47:15	7.58	7.59	7.59	+0.12	14	2770
09:47:03	7.58	7.59	7.59	+0.12	1	2756
09:47:00	7.58	7.59	7.58	+0.11	1	2755
09:46:40	7.59	7.60	7.59	+0.12	1	2754
09:46:10	7.59	7.60	7.59	+0.12	10	2753
09:45:43	7.59	7.60	7.59	+0.12	2	2743
09:45:12	7.58	7.59	7.59	+0.12	13	2741
09:45:11	7.58	7.59	7.59	+0.12	10	2728
09:44:55	7.58	7.59	7.59	+0.12	1	2718
09:44:52	7.58	7.59	7.59	+0.12	1	2717
09:44:49	7.58	7.59	7.58	+0.11	2	2716
09:44:00	7.58	7.59	7.58	+0.11	1	2714
09:43:15	7.58	7.59	7.59	+0.12	1	2713
09:43:00	7.58	7.59	7.58	+0.11	1	2712
09:42:58	7.59	7.60	7.59	+0.12	6	2711
09:42:44	7.59	7.60	7.59	+0.12	21	2705
09:42:00	7.59	7.60	7.59	+0.12	3	2684
09:41:55	7.58	7.59	7.59	+0.12	2	2681
09:41:55	7.58	7.59	7.59	+0.12	50	2679
09:41:44	7.58	7.59	7.59	+0.12	1	2629
09:41:43	7.58	7.59	7.58	+0.11	8	2628
09:41:26	7.58	7.59	7.59	+0.12	2	2620
09:41:24	7.58	7.59	7.59	+0.12	1	2618
09:40:20	7.58	7.59	7.59	+0.12	1	2617
09:40:01	7.58	7.59	7.58	+0.11	1	2616
09:39:41	7.58	7.59	7.59	+0.12	1	2615
09:39:34	7.58	7.59	7.59	+0.12	1	2614
09:39:30	7.58	7.59	7.59	+0.12	5	2613
09:39:11	7.58	7.59	7.59	+0.12	1	2608
09:39:00	7.58	7.59	7.58	+0.11	1	2607
09:38:37	7.58	7.59	7.58	+0.11	1	2606
09:38:14	7.58	7.59	7.58	+0.11	1	2605
09:38:05	7.59	7.60	7.59	+0.12	4	2604
09:38:05	7.59	7.60	7.59	+0.12	2	2600
09:36:38	7.59	7.60	7.60	+0.13	1	2598
09:36:38	7.59	7.60	7.59	+0.12	2	2597
09:36:35	7.59	7.60	7.59	+0.12	4	2595
09:36:26	7.59	7.60	7.59	+0.12	4	2591
09:36:00	7.59	7.60	7.59	+0.12	1	2587
09:35:56	7.59	7.60	7.59	+0.12	5	2586
09:35:20	7.59	7.60	7.59	+0.12	1	2581
09:35:18	7.59	7.60	7.60	+0.13	1	2580
09:35:03	7.59	7.60	7.60	+0.13	1	2579
09:34:43	7.59	7.60	7.59	+0.12	2	2578
09:34:02	7.60	7.61	7.60	+0.13	6	2576
09:34:00	7.60	7.61	7.60	+0.13	3	2570
09:33:51	7.59	7.60	7.60	+0.13	5	2567
09:33:43	7.59	7.60	7.60	+0.13	2	2562
09:33:32	7.59	7.60	7.60	+0.13	1	2560
09:33:31	7.60	7.61	7.60	+0.13	26	2559
09:33:31	7.60	7.61	7.61	+0.14	5	2533
09:33:31	7.60	7.61	7.60	+0.13	1	2528
09:33:19	7.60	7.61	7.60	+0.13	10	2527
09:33:19	7.60	7.61	7.60	+0.13	1	2517
09:33:19	7.60	7.61	7.60	+0.13	1	2516
09:33:11	7.60	7.61	7.60	+0.13	10	2515
09:33:09	7.60	7.61	7.61	+0.14	20	2505
09:33:06	7.60	7.61	7.61	+0.14	8	2485
09:33:05	7.59	7.60	7.60	+0.13	54	2477
09:33:05	7.59	7.60	7.60	+0.13	28	2423
09:32:34	7.58	7.59	7.59	+0.12	4	2395
09:32:32	7.58	7.59	7.59	+0.12	10	2391
09:32:31	7.58	7.59	7.59	+0.12	2	2381
09:32:14	7.58	7.59	7.59	+0.12	1	2379
09:31:23	7.58	7.59	7.59	+0.12	3	2378
09:30:57	7.58	7.59	7.59	+0.12	1	2375
09:30:33	7.58	7.59	7.59	+0.12	3	2374
09:30:21	7.58	7.59	7.59	+0.12	2	2371
09:30:00	7.58	7.59	7.58	+0.11	1	2369
09:29:51	7.59	7.60	7.59	+0.12	2	2368
09:29:33	7.58	7.59	7.59	+0.12	8	2366
09:29:05	7.58	7.59	7.59	+0.12	2	2358
09:28:55	7.58	7.59	7.59	+0.12	1	2356
09:28:55	7.58	7.59	7.59	+0.12	1	2355
09:28:33	7.58	7.59	7.59	+0.12	1	2354
09:28:15	7.58	7.59	7.59	+0.12	2	2353
09:27:43	7.58	7.59	7.59	+0.12	3	2351
09:27:18	7.58	7.59	7.59	+0.12	1	2348
09:27:18	7.58	7.59	7.59	+0.12	12	2347
09:27:18	7.58	7.59	7.59	+0.12	50	2335
09:27:10	7.58	7.59	7.58	+0.11	10	2285
09:27:00	7.58	7.59	7.58	+0.11	1	2275
09:26:57	7.58	7.59	7.59	+0.12	1	2274
09:26:41	7.58	7.59	7.58	+0.11	2	2273
09:26:21	7.58	7.59	7.58	+0.11	1	2271
09:25:54	7.58	7.59	7.58	+0.11	2	2270
09:25:36	7.58	7.59	7.58	+0.11	1	2268
09:24:56	7.58	7.59	7.58	+0.11	1	2267
09:24:55	7.58	7.59	7.59	+0.12	2	2266
09:24:38	7.59	7.60	7.59	+0.12	2	2264
09:24:19	7.59	7.60	7.59	+0.12	2	2262
09:24:13	7.59	7.60	7.59	+0.12	2	2260
09:24:06	7.58	7.59	7.59	+0.12	5	2258
09:24:02	7.58	7.59	7.59	+0.12	9	2253
09:23:49	7.58	7.59	7.58	+0.11	1	2244
09:23:49	7.58	7.59	7.58	+0.11	5	2243
09:23:36	7.58	7.59	7.59	+0.12	1	2238
09:23:00	7.58	7.59	7.58	+0.11	2	2237
09:22:05	7.57	7.58	7.58	+0.11	10	2235
09:22:05	7.57	7.58	7.58	+0.11	20	2225
09:22:03	7.57	7.58	7.58	+0.11	6	2205
09:21:57	7.57	7.58	7.58	+0.11	30	2199
09:21:54	7.57	7.58	7.57	+0.10	9	2169
09:21:45	7.57	7.58	7.58	+0.11	1	2160
09:21:37	7.57	7.58	7.58	+0.11	10	2159
09:20:14	7.57	7.58	7.57	+0.10	5	2149
09:20:03	7.57	7.58	7.57	+0.10	1	2144
09:20:00	7.57	7.58	7.57	+0.10	2	2143
09:19:40	7.57	7.58	7.57	+0.10	1	2141
09:19:12	7.57	7.58	7.58	+0.11	1	2140
09:19:11	7.57	7.58	7.58	+0.11	2	2139
09:19:10	7.58	7.59	7.58	+0.11	3	2137
09:19:00	7.58	7.59	7.58	+0.11	1	2134
09:18:48	7.58	7.59	7.58	+0.11	1	2133
09:18:48	7.58	7.59	7.58	+0.11	5	2132
09:18:14	7.58	7.59	7.58	+0.11	11	2127
09:18:06	7.58	7.59	7.58	+0.11	5	2116
09:18:00	7.58	7.59	7.58	+0.11	1	2111
09:17:43	7.59	7.60	7.59	+0.12	2	2110
09:17:20	7.58	7.60	7.58	+0.11	2	2108
09:17:16	7.58	7.60	7.58	+0.11	1	2106
09:17:12	7.58	7.60	7.58	+0.11	3	2105
09:17:00	7.58	7.60	7.58	+0.11	6	2102
09:16:51	7.60	7.61	7.60	+0.13	13	2096
09:16:51	7.60	7.61	7.60	+0.13	2	2083
09:16:49	7.60	7.61	7.60	+0.13	1	2081
09:16:08	7.61	7.62	7.61	+0.14	21	2080
09:16:08	7.61	7.62	7.61	+0.14	10	2059
09:16:07	7.61	7.62	7.61	+0.14	4	2049
09:16:07	7.61	7.62	7.61	+0.14	5	2045
09:16:04	7.61	7.62	7.61	+0.14	1	2040
09:16:02	7.61	7.62	7.61	+0.14	1	2039
09:16:02	7.61	7.62	7.61	+0.14	1	2038
09:16:02	7.61	7.62	7.61	+0.14	50	2037
09:16:02	7.61	7.62	7.61	+0.14	1	1987
09:15:53	7.61	7.62	7.62	+0.15	1	1986
09:15:53	7.61	7.62	7.61	+0.14	1	1985
09:15:52	7.61	7.62	7.61	+0.14	2	1984
09:15:45	7.61	7.62	7.61	+0.14	1	1982
09:15:29	7.61	7.62	7.61	+0.14	2	1981
09:15:29	7.61	7.62	7.61	+0.14	1	1979
09:15:23	7.61	7.62	7.61	+0.14	1	1978
09:15:22	7.61	7.62	7.61	+0.14	1	1977
09:15:22	7.61	7.62	7.61	+0.14	2	1976
09:15:22	7.61	7.62	7.61	+0.14	1	1974
09:15:03	7.61	7.62	7.61	+0.14	4	1973
09:15:00	7.61	7.62	7.61	+0.14	2	1969
09:14:47	7.61	7.62	7.61	+0.14	4	1967
09:14:42	7.61	7.62	7.61	+0.14	1	1963
09:14:41	7.61	7.62	7.61	+0.14	5	1962
09:14:40	7.61	7.62	7.61	+0.14	10	1957
09:14:39	7.61	7.62	7.62	+0.15	1	1947
09:14:37	7.61	7.62	7.61	+0.14	10	1946
09:14:36	7.61	7.62	7.61	+0.14	1	1936
09:14:36	7.61	7.62	7.61	+0.14	5	1935
09:14:32	7.61	7.62	7.61	+0.14	1	1930
09:14:31	7.61	7.62	7.61	+0.14	5	1929
09:14:28	7.61	7.62	7.61	+0.14	1	1924
09:14:13	7.61	7.62	7.61	+0.14	10	1923
09:14:00	7.61	7.62	7.61	+0.14	1	1913
09:13:59	7.61	7.62	7.61	+0.14	1	1912
09:13:47	7.61	7.62	7.61	+0.14	5	1911
09:13:47	7.61	7.62	7.61	+0.14	2	1906
09:13:45	7.61	7.62	7.61	+0.14	5	1904
09:13:41	7.61	7.62	7.62	+0.15	1	1899
09:13:41	7.61	7.62	7.61	+0.14	5	1898
09:13:41	7.61	7.62	7.62	+0.15	5	1893
09:13:39	7.61	7.62	7.61	+0.14	28	1888
09:13:39	7.61	7.62	7.61	+0.14	1	1860
09:13:39	7.61	7.62	7.61	+0.14	1	1859
09:13:34	7.61	7.62	7.61	+0.14	10	1858
09:13:34	7.61	7.62	7.62	+0.15	1	1848
09:13:34	7.61	7.62	7.61	+0.14	5	1847
09:13:31	7.61	7.62	7.62	+0.15	2	1842
09:13:27	7.61	7.62	7.61	+0.14	1	1840
09:13:27	7.61	7.62	7.61	+0.14	1	1839
09:13:20	7.61	7.62	7.61	+0.14	5	1838
09:13:19	7.61	7.62	7.61	+0.14	1	1833
09:13:16	7.61	7.62	7.61	+0.14	1	1832
09:13:15	7.61	7.62	7.61	+0.14	2	1831
09:13:14	7.61	7.62	7.61	+0.14	1	1829
09:13:14	7.60	7.61	7.61	+0.14	15	1828
09:13:09	7.60	7.61	7.61	+0.14	10	1813
09:13:06	7.61	7.62	7.61	+0.14	27	1803
09:13:04	7.61	7.62	7.61	+0.14	2	1776
09:12:59	7.61	7.62	7.61	+0.14	1	1774
09:12:56	7.61	7.62	7.61	+0.14	5	1773
09:12:56	7.61	7.62	7.61	+0.14	2	1768
09:12:56	7.61	7.62	7.61	+0.14	5	1766
09:12:56	7.61	7.62	7.62	+0.15	30	1761
09:12:55	7.61	7.62	7.62	+0.15	10	1731
09:12:55	7.61	7.62	7.61	+0.14	10	1721
09:12:50	7.61	7.62	7.61	+0.14	10	1711
09:12:42	7.61	7.62	7.61	+0.14	1	1701
09:12:41	7.61	7.62	7.61	+0.14	2	1700
09:12:36	7.60	7.61	7.61	+0.14	2	1698
09:12:26	7.60	7.61	7.61	+0.14	1	1696
09:12:24	7.60	7.62	7.62	+0.15	2	1695
09:12:23	7.61	7.62	7.61	+0.14	1	1693
09:12:20	7.60	7.62	7.62	+0.15	30	1692
09:12:18	7.60	7.61	7.61	+0.14	76	1662
09:12:18	7.60	7.61	7.60	+0.13	6	1586
09:12:13	7.59	7.60	7.60	+0.13	165	1580
09:12:13	7.58	7.59	7.59	+0.12	148	1415
09:12:13	7.58	7.59	7.59	+0.12	20	1267
09:12:13	7.58	7.59	7.59	+0.12	36	1247
09:12:00	7.58	7.59	7.58	+0.11	2	1211
09:11:58	7.58	7.59	7.59	+0.12	13	1209
09:11:53	7.57	7.59	7.59	+0.12	2	1196
09:11:51	7.58	7.59	7.58	+0.11	2	1194
09:11:50	7.58	7.59	7.59	+0.12	1	1192
09:11:49	7.58	7.59	7.59	+0.12	1	1191
09:11:47	7.58	7.59	7.59	+0.12	3	1190
09:11:43	7.58	7.59	7.58	+0.11	10	1187
09:11:42	7.58	7.59	7.59	+0.12	29	1177
09:11:42	7.59	7.60	7.59	+0.12	1	1148
09:11:39	7.59	7.60	7.59	+0.12	1	1147
09:11:37	7.59	7.60	7.59	+0.12	2	1146
09:11:35	7.59	7.60	7.59	+0.12	5	1144
09:11:33	7.59	7.60	7.59	+0.12	1	1139
09:11:31	7.59	7.60	7.59	+0.12	5	1138
09:11:27	7.59	7.60	7.59	+0.12	1	1133
09:11:14	7.59	7.60	7.59	+0.12	1	1132
09:11:08	7.59	7.60	7.60	+0.13	42	1131
09:11:07	7.59	7.60	7.59	+0.12	3	1089
09:11:07	7.59	7.60	7.60	+0.13	19	1086
09:11:03	7.59	7.60	7.60	+0.13	3	1067
09:11:03	7.58	7.59	7.59	+0.12	80	1064
09:11:03	7.58	7.59	7.59	+0.12	20	984
09:11:02	7.58	7.59	7.58	+0.11	1	964
09:11:01	7.58	7.59	7.59	+0.12	23	963
09:11:01	7.58	7.59	7.59	+0.12	10	940
09:10:53	7.57	7.58	7.58	+0.11	85	930
09:10:53	7.57	7.58	7.58	+0.11	14	845
09:10:53	7.56	7.57	7.57	+0.10	1	831
09:10:50	7.56	7.57	7.57	+0.10	1	830
09:10:50	7.56	7.57	7.57	+0.10	16	829
09:10:50	7.55	7.57	7.57	+0.10	10	813
09:10:49	7.55	7.57	7.57	+0.10	41	803
09:10:42	7.55	7.56	7.56	+0.09	33	762
09:10:24	7.55	7.57	7.57	+0.10	1	729
09:10:16	7.56	7.57	7.56	+0.09	1	728
09:10:16	7.55	7.56	7.56	+0.09	1	727
09:10:16	7.55	7.56	7.56	+0.09	5	726
09:10:03	7.55	7.56	7.56	+0.09	20	721
09:10:03	7.55	7.56	7.56	+0.09	5	701
09:10:00	7.55	7.56	7.55	+0.08	1	696
09:09:59	7.55	7.56	7.55	+0.08	4	695
09:09:50	7.55	7.56	7.55	+0.08	1	691
09:09:44	7.55	7.56	7.55	+0.08	1	690
09:09:34	7.55	7.56	7.55	+0.08	1	689
09:09:01	7.55	7.56	7.55	+0.08	2	688
09:09:00	7.55	7.56	7.55	+0.08	1	686
09:08:51	7.55	7.56	7.55	+0.08	1	685
09:08:41	7.55	7.56	7.55	+0.08	10	684
09:08:13	7.56	7.57	7.56	+0.09	1	674
09:08:12	7.56	7.57	7.56	+0.09	1	673
09:08:09	7.55	7.56	7.56	+0.09	2	672
09:08:02	7.56	7.57	7.56	+0.09	2	670
09:07:57	7.56	7.57	7.56	+0.09	1	668
09:07:45	7.56	7.57	7.56	+0.09	1	667
09:07:19	7.55	7.56	7.56	+0.09	4	666
09:07:19	7.55	7.56	7.56	+0.09	5	662
09:07:16	7.56	7.57	7.56	+0.09	6	657
09:07:16	7.56	7.57	7.56	+0.09	3	651
09:07:04	7.56	7.57	7.56	+0.09	1	648
09:06:44	7.56	7.57	7.56	+0.09	2	647
09:06:39	7.56	7.57	7.56	+0.09	10	645
09:06:31	7.56	7.57	7.56	+0.09	2	635
09:06:24	7.56	7.57	7.56	+0.09	9	633
09:06:14	7.56	7.57	7.56	+0.09	5	624
09:06:12	7.56	7.57	7.56	+0.09	2	619
09:06:11	7.56	7.57	7.56	+0.09	1	617
09:06:08	7.56	7.57	7.56	+0.09	10	616
09:05:48	7.56	7.57	7.56	+0.09	5	606
09:05:33	7.56	7.57	7.57	+0.10	5	601
09:05:22	7.56	7.57	7.57	+0.10	1	596
09:05:17	7.56	7.57	7.57	+0.10	14	595
09:05:02	7.56	7.58	7.56	+0.09	5	581
09:05:02	7.56	7.57	7.57	+0.10	2	576
09:05:00	7.56	7.57	7.57	+0.10	1	574
09:05:00	7.56	7.57	7.57	+0.10	5	573
09:05:00	7.56	7.57	7.57	+0.10	29	568
09:04:59	7.56	7.57	7.57	+0.10	7	539
09:04:59	7.56	7.57	7.57	+0.10	2	532
09:04:59	7.56	7.57	7.57	+0.10	30	530
09:04:58	7.56	7.57	7.57	+0.10	1	500
09:04:56	7.55	7.56	7.56	+0.09	34	499
09:04:54	7.54	7.55	7.55	+0.08	1	465
09:04:53	7.54	7.55	7.55	+0.08	9	464
09:04:43	7.54	7.56	7.54	+0.07	2	455
09:04:43	7.54	7.55	7.55	+0.08	1	453
09:04:40	7.55	7.56	7.55	+0.08	3	452
09:04:39	7.55	7.56	7.55	+0.08	1	449
09:04:39	7.53	7.55	7.55	+0.08	57	448
09:04:39	7.52	7.54	7.54	+0.07	9	391
09:04:31	7.52	7.54	7.52	+0.05	2	382
09:04:28	7.52	7.54	7.54	+0.07	1	380
09:04:28	7.52	7.53	7.53	+0.06	23	379
09:04:28	7.52	7.53	7.52	+0.05	3	356
09:04:22	7.51	7.52	7.52	+0.05	29	353
09:04:21	7.52	7.53	7.52	+0.05	21	324
09:04:20	7.52	7.53	7.52	+0.05	1	303
09:04:12	7.52	7.53	7.52	+0.05	8	302
09:04:01	7.52	7.53	7.52	+0.05	10	294
09:03:49	7.52	7.53	7.52	+0.05	1	284
09:03:39	7.52	7.53	7.52	+0.05	2	283
09:03:38	7.52	7.53	7.52	+0.05	5	281
09:03:25	7.51	7.52	7.52	+0.05	7	276
09:03:25	7.51	7.52	7.52	+0.05	1	269
09:03:25	7.51	7.52	7.52	+0.05	20	268
09:03:00	7.51	7.52	7.52	+0.05	4	248
09:03:00	7.51	7.52	7.51	+0.04	4	244
09:02:53	7.51	7.52	7.52	+0.05	1	240
09:02:53	7.50	7.51	7.51	+0.04	22	239
09:02:53	7.50	7.51	7.51	+0.04	1	217
09:02:51	7.50	7.51	7.50	+0.03	1	216
09:02:51	7.49	7.50	7.50	+0.03	13	215
09:02:51	7.49	7.50	7.50	+0.03	3	202
09:02:51	7.49	7.50	7.50	+0.03	6	199
09:02:51	7.49	7.50	7.50	+0.03	34	193
09:02:14	7.49	7.50	7.49	+0.02	1	159
09:02:00	7.49	7.50	7.49	+0.02	1	158
09:01:57	7.49	7.50	7.49	+0.02	1	157
09:01:57	7.49	7.50	7.50	+0.03	10	156
09:01:54	7.49	7.50	7.49	+0.02	5	146
09:01:45	7.49	7.50	7.49	+0.02	2	141
09:01:21	7.49	7.50	7.49	+0.02	3	139
09:01:18	7.50	7.51	7.50	+0.03	11	136
09:01:18	7.50	7.51	7.50	+0.03	2	125
09:01:18	7.50	7.51	7.51	+0.04	1	123
09:01:16	7.50	7.51	7.50	+0.03	30	122
09:01:12	7.50	7.51	7.50	+0.03	1	92
09:00:58	7.50	7.51	7.50	+0.03	1	91
09:00:51	7.50	7.51	7.50	+0.03	1	90
09:00:47	7.50	7.51	7.51	+0.04	2	89
09:00:31	7.50	7.51	7.50	+0.03	1	87
09:00:21	7.50	7.51	7.51	+0.04	1	86
09:00:09	7.50	7.51	7.50	+0.03	4	85
09:00:09	--	--	7.50	+0.03	81	81

　

其他人也逛...

Panasonic國際牌 11公升除濕機F-Y22EN

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple Pencil Pro

PChome 購物儲值100, 000元

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

SONY Xperia 10VI (8G/128G)

SAMSUNG Galaxy A55 5G (8G/256G)

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

吸引境外資金回流金管會明年擬...

【台股盤中】台積電挑戰新高指...

我的自選股

即時重大訊息

‧立積11月獲利年增211% 每股純益...
‧國泰投信張錫：AI好戲才剛開始 ...
‧外資出口商拉鋸新台幣小升1.8...

加密貨幣

比特幣BTC	98436.67	3,337.28	3.51%
以太幣ETH	3505.97	228.46	6.97%
瑞波幣XRP	2.32	0.12	5.48%
比特幣現金BCH	477.01	31.93	7.18%
萊特幣LTC	109.91	10.33	10.38%
卡達幣ADA	0.941721	0.06	6.65%
波場幣TRX	0.258978	0.02	6.19%
恆星幣XLM	0.398581	0.04	11.98%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。