最新[公告] 譁裕:代子公司華弘國際有限公司公告資金貸與事宜熱門[公告] 淳安:依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款及第三款規定公告

更新報價

風　青 (2061) 電器電纜上櫃

56.20 ▼-2.00 -3.44% 1.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.00	2,163	56.20	3	56.40	1	57.20	59.80	56.00	58.20

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	56.20	56.40	56.20	-2.00	2	2163
13:30:00	56.10	56.20	56.20	-2.00	94	2161
13:24:35	56.70	56.90	56.70	-1.50	3	2067
13:24:24	56.70	56.80	56.80	-1.40	1	2064
13:24:15	56.70	56.80	56.70	-1.50	1	2063
13:24:12	56.70	56.80	56.70	-1.50	1	2062
13:23:15	56.70	56.90	56.90	-1.30	1	2061
13:22:14	56.60	56.80	56.80	-1.40	1	2060
13:22:06	56.80	57.00	56.80	-1.40	3	2059
13:22:02	56.80	57.00	56.80	-1.40	4	2056
13:21:57	56.80	57.00	56.80	-1.40	10	2052
13:21:50	56.80	57.00	56.80	-1.40	1	2042
13:21:29	56.80	57.10	56.80	-1.40	1	2041
13:21:14	56.80	57.10	56.80	-1.40	1	2040
13:21:02	56.80	57.10	56.80	-1.40	2	2039
13:20:25	56.80	57.20	56.80	-1.40	1	2037
13:20:25	57.00	57.20	57.00	-1.20	2	2036
13:20:02	56.80	57.20	57.20	-1.00	1	2034
13:19:23	56.80	57.20	57.20	-1.00	2	2033
13:19:07	56.80	57.20	56.80	-1.40	1	2031
13:19:00	56.80	57.20	56.80	-1.40	1	2030
13:18:59	57.00	57.30	57.00	-1.20	2	2029
13:18:32	57.30	57.50	57.30	-0.90	2	2027
13:18:28	57.20	57.50	57.20	-1.00	14	2025
13:17:47	57.10	57.20	57.20	-1.00	1	2011
13:17:09	57.20	57.50	57.20	-1.00	1	2010
13:16:40	57.00	57.50	57.50	-0.70	2	2009
13:16:28	57.10	57.50	57.00	-1.20	2	2007
13:16:28	57.10	57.50	57.10	-1.10	2	2005
13:16:11	57.40	57.50	57.40	-0.80	2	2003
13:15:54	57.20	57.50	57.20	-1.00	4	2001
13:15:42	57.20	57.40	57.40	-0.80	2	1997
13:15:04	57.50	57.60	57.50	-0.70	1	1995
13:15:03	57.40	57.60	57.40	-0.80	2	1994
13:14:30	57.50	57.90	57.50	-0.70	3	1992
13:14:28	57.40	57.80	57.80	-0.40	2	1989
13:14:24	57.30	57.70	57.80	-0.40	12	1987
13:14:24	57.30	57.70	57.70	-0.50	3	1975
13:14:10	57.20	57.70	57.70	-0.50	2	1972
13:13:57	57.30	57.80	57.30	-0.90	1	1970
13:13:57	57.30	57.80	57.30	-0.90	1	1969
13:13:54	57.30	57.70	57.70	-0.50	6	1968
13:13:44	57.60	57.70	57.60	-0.60	1	1962
13:13:44	57.30	57.60	57.60	-0.60	4	1961
13:13:27	57.30	57.40	57.40	-0.80	1	1957
13:13:16	57.40	57.60	57.40	-0.80	1	1956
13:13:16	57.50	57.60	57.50	-0.70	1	1955
13:13:15	57.50	57.60	57.60	-0.60	1	1954
13:13:12	57.40	57.80	57.40	-0.80	1	1953
13:13:06	57.40	57.70	57.80	-0.40	1	1952
13:13:06	57.40	57.70	57.70	-0.50	3	1951
13:12:56	57.60	57.70	57.60	-0.60	3	1948
13:12:34	57.50	57.70	57.70	-0.50	1	1945
13:12:33	57.50	57.70	57.70	-0.50	1	1944
13:12:33	57.50	57.70	57.70	-0.50	1	1943
13:12:33	57.50	57.70	57.70	-0.50	1	1942
13:12:33	57.40	57.60	57.60	-0.60	1	1941
13:12:17	57.40	57.70	57.70	-0.50	1	1940
13:12:16	57.30	57.70	57.70	-0.50	1	1939
13:12:16	57.30	57.60	57.60	-0.60	1	1938
13:12:16	57.30	57.60	57.60	-0.60	1	1937
13:12:16	57.30	57.60	57.60	-0.60	1	1936
13:12:09	57.40	57.70	57.70	-0.50	1	1935
13:12:08	57.60	57.70	57.60	-0.60	1	1934
13:12:08	57.30	57.60	57.60	-0.60	2	1933
13:12:00	57.30	57.70	57.70	-0.50	1	1931
13:11:59	57.30	57.60	57.60	-0.60	1	1930
13:11:59	57.30	57.60	57.60	-0.60	1	1929
13:11:59	57.30	57.60	57.60	-0.60	1	1928
13:11:59	57.30	57.60	57.60	-0.60	1	1927
13:11:47	57.30	57.60	57.60	-0.60	1	1926
13:11:42	57.30	57.60	57.60	-0.60	1	1925
13:11:42	57.30	57.60	57.60	-0.60	1	1924
13:11:42	57.30	57.60	57.60	-0.60	1	1923
13:11:42	57.30	57.50	57.50	-0.70	1	1922
13:11:42	57.20	57.50	57.50	-0.70	1	1921
13:11:25	57.10	57.50	57.50	-0.70	1	1920
13:11:25	57.10	57.50	57.50	-0.70	1	1919
13:11:25	57.10	57.50	57.50	-0.70	1	1918
13:11:25	57.10	57.40	57.40	-0.80	1	1917
13:11:25	57.00	57.40	57.40	-0.80	1	1916
13:11:12	57.30	57.50	57.30	-0.90	1	1915
13:11:12	57.00	57.30	57.30	-0.90	2	1914
13:11:08	57.10	57.20	57.10	-1.10	1	1912
13:11:08	56.60	57.10	57.10	-1.10	1	1911
13:11:08	56.60	57.00	57.00	-1.20	1	1910
13:11:08	56.60	57.00	57.00	-1.20	1	1909
13:11:08	56.50	57.00	57.00	-1.20	1	1908
13:10:51	56.40	56.90	56.90	-1.30	1	1907
13:10:51	56.40	56.90	56.90	-1.30	1	1906
13:10:51	56.40	56.70	56.70	-1.50	1	1905
13:10:51	56.40	56.70	56.70	-1.50	1	1904
13:10:51	56.40	56.70	56.70	-1.50	1	1903
13:10:34	56.30	56.70	56.70	-1.50	1	1902
13:10:34	56.20	56.70	56.70	-1.50	1	1901
13:10:34	56.20	56.50	56.50	-1.70	1	1900
13:10:34	56.20	56.50	56.50	-1.70	1	1899
13:10:34	56.20	56.50	56.50	-1.70	1	1898
13:10:25	56.10	56.40	56.40	-1.80	3	1897
13:10:17	56.10	56.40	56.40	-1.80	1	1894
13:10:17	56.10	56.40	56.40	-1.80	1	1893
13:10:17	56.10	56.40	56.40	-1.80	1	1892
13:10:17	56.10	56.30	56.30	-1.90	1	1891
13:10:17	56.10	56.30	56.30	-1.90	1	1890
13:10:08	56.20	56.30	56.20	-2.00	1	1889
13:10:08	56.20	56.30	56.20	-2.00	5	1888
13:10:00	56.20	56.30	56.20	-2.00	1	1883
13:10:00	56.20	56.30	56.20	-2.00	1	1882
13:09:33	56.10	56.20	56.20	-2.00	2	1881
13:09:04	56.00	56.20	56.20	-2.00	12	1879
13:09:02	56.10	56.30	56.10	-2.10	1	1867
13:08:55	56.10	56.30	56.10	-2.10	1	1866
13:08:04	56.20	56.30	56.10	-2.10	5	1865
13:08:04	56.20	56.30	56.20	-2.00	6	1860
13:07:52	56.30	56.40	56.30	-1.90	1	1854
13:07:31	56.30	56.40	56.30	-1.90	1	1853
13:05:58	56.40	56.60	56.40	-1.80	2	1852
13:05:37	56.30	56.40	56.40	-1.80	1	1850
13:05:25	56.30	56.40	56.40	-1.80	1	1849
13:03:57	56.10	56.20	56.40	-1.80	1	1848
13:03:57	56.10	56.20	56.30	-1.90	2	1847
13:03:57	56.10	56.20	56.20	-2.00	2	1845
13:03:09	56.20	56.30	56.20	-2.00	3	1843
13:02:40	56.20	56.30	56.20	-2.00	2	1840
13:02:24	56.30	56.40	56.30	-1.90	1	1838
13:02:22	56.30	56.40	56.30	-1.90	1	1837
13:01:00	56.20	56.40	56.20	-2.00	1	1836
13:00:44	56.10	56.20	56.20	-2.00	14	1835
13:00:04	56.10	56.20	56.10	-2.10	1	1821
12:58:46	56.20	56.40	56.20	-2.00	2	1820
12:58:23	56.20	56.40	56.20	-2.00	1	1818
12:57:30	56.10	56.20	56.20	-2.00	1	1817
12:57:00	56.00	56.10	56.10	-2.10	1	1816
12:55:35	56.10	56.20	56.10	-2.10	2	1815
12:53:50	56.00	56.10	56.10	-2.10	1	1813
12:51:32	56.00	56.10	56.00	-2.20	1	1812
12:51:00	56.00	56.20	56.00	-2.20	2	1811
12:50:28	56.00	56.30	56.00	-2.20	5	1809
12:48:40	56.10	56.30	56.10	-2.10	1	1804
12:48:03	56.10	56.20	56.10	-2.10	1	1803
12:47:57	56.10	56.20	56.10	-2.10	1	1802
12:46:55	56.00	56.10	56.10	-2.10	1	1801
12:46:08	56.10	56.20	56.10	-2.10	1	1800
12:45:18	56.10	56.20	56.10	-2.10	1	1799
12:44:47	56.10	56.20	56.10	-2.10	1	1798
12:42:02	56.10	56.20	56.10	-2.10	2	1797
12:40:01	56.00	56.20	56.00	-2.20	2	1795
12:38:14	56.00	56.20	56.00	-2.20	4	1793
12:37:38	56.00	56.20	56.00	-2.20	5	1789
12:36:33	56.00	56.30	56.00	-2.20	5	1784
12:36:28	56.10	56.30	56.10	-2.10	3	1779
12:34:16	56.00	56.30	56.00	-2.20	1	1776
12:29:38	56.00	56.20	56.00	-2.20	2	1775
12:29:31	56.00	56.20	56.00	-2.20	1	1773
12:28:43	56.00	56.20	56.00	-2.20	1	1772
12:27:16	56.00	56.20	56.00	-2.20	4	1771
12:26:43	56.00	56.30	56.00	-2.20	2	1767
12:26:38	56.00	56.10	56.10	-2.10	1	1765
12:26:27	56.10	56.30	56.10	-2.10	1	1764
12:26:23	56.00	56.10	56.10	-2.10	1	1763
12:26:22	56.10	56.30	56.10	-2.10	2	1762
12:26:10	56.10	56.40	56.10	-2.10	1	1760
12:26:01	56.20	56.40	56.10	-2.10	9	1759
12:26:01	56.20	56.40	56.20	-2.00	1	1750
12:25:31	56.30	56.50	56.20	-2.00	3	1749
12:25:31	56.30	56.50	56.30	-1.90	2	1746
12:24:02	56.20	56.30	56.30	-1.90	5	1744
12:23:59	56.20	56.30	56.20	-2.00	1	1739
12:22:07	56.20	56.30	56.20	-2.00	2	1738
12:22:01	56.10	56.20	56.20	-2.00	2	1736
12:21:14	56.10	56.20	56.20	-2.00	3	1734
12:21:06	56.20	56.30	56.20	-2.00	3	1731
12:21:06	56.20	56.30	56.20	-2.00	1	1728
12:20:55	56.20	56.30	56.20	-2.00	3	1727
12:20:18	56.20	56.30	56.30	-1.90	1	1724
12:19:59	56.30	56.50	56.30	-1.90	1	1723
12:19:17	56.30	56.50	56.30	-1.90	1	1722
12:18:49	56.20	56.50	56.50	-1.70	3	1721
12:16:57	56.50	56.70	56.50	-1.70	4	1718
12:16:18	56.50	56.60	56.50	-1.70	2	1714
12:15:43	56.50	56.70	56.50	-1.70	3	1712
12:15:41	56.60	56.70	56.60	-1.60	1	1709
12:14:16	56.50	56.70	56.70	-1.50	3	1708
12:11:38	56.40	56.50	56.50	-1.70	1	1705
12:10:20	56.40	56.50	56.50	-1.70	1	1704
12:09:54	56.40	56.50	56.50	-1.70	1	1703
12:09:53	56.40	56.50	56.50	-1.70	2	1702
12:09:29	56.40	56.50	56.40	-1.80	1	1700
12:09:10	56.40	56.50	56.40	-1.80	1	1699
12:08:46	56.40	56.50	56.40	-1.80	1	1698
12:08:25	56.40	56.60	56.40	-1.80	3	1697
12:07:52	56.20	56.40	56.40	-1.80	4	1694
12:07:43	56.20	56.40	56.40	-1.80	1	1690
12:07:29	56.30	56.40	56.40	-1.80	1	1689
12:07:29	56.40	56.80	56.40	-1.80	4	1688
12:07:16	56.30	56.40	56.40	-1.80	1	1684
12:07:16	56.40	56.70	56.40	-1.80	1	1683
12:06:30	56.70	56.80	56.20	-2.00	1	1682
12:06:30	56.70	56.80	56.30	-1.90	12	1681
12:06:30	56.70	56.80	56.40	-1.80	6	1669
12:06:30	56.70	56.80	56.50	-1.70	13	1663
12:06:30	56.70	56.80	56.60	-1.60	3	1650
12:06:30	56.70	56.80	56.70	-1.50	2	1647
12:05:09	56.50	56.80	56.50	-1.70	5	1645
12:04:03	56.50	56.60	56.50	-1.70	2	1640
12:04:03	56.50	56.60	56.60	-1.60	2	1638
12:04:03	56.60	56.90	56.50	-1.70	2	1636
12:04:03	56.60	56.90	56.60	-1.60	8	1634
12:04:03	56.70	57.10	56.60	-1.60	3	1626
12:04:03	56.70	57.10	56.70	-1.50	7	1623
12:04:03	56.80	57.10	56.70	-1.50	8	1616
12:04:03	56.80	57.10	56.80	-1.40	2	1608
12:04:03	56.80	57.10	56.80	-1.40	10	1606
12:01:04	56.80	57.10	56.80	-1.40	2	1596
12:00:04	56.80	56.90	56.90	-1.30	1	1594
11:58:09	56.90	57.10	56.90	-1.30	1	1593
11:55:50	56.90	57.10	56.90	-1.30	1	1592
11:53:39	56.90	57.10	56.90	-1.30	1	1591
11:53:39	56.80	56.90	56.90	-1.30	2	1590
11:53:26	56.80	56.90	56.80	-1.40	1	1588
11:52:57	56.80	56.90	56.90	-1.30	1	1587
11:51:49	56.80	56.90	56.90	-1.30	1	1586
11:50:49	56.80	56.90	56.80	-1.40	1	1585
11:50:23	56.80	56.90	56.80	-1.40	1	1584
11:50:12	56.90	57.10	56.90	-1.30	2	1583
11:48:56	56.90	57.20	56.90	-1.30	1	1581
11:48:12	56.90	57.20	56.90	-1.30	1	1580
11:47:51	57.00	57.10	57.00	-1.20	3	1579
11:46:56	57.10	57.30	57.10	-1.10	1	1576
11:45:41	57.30	57.50	57.30	-0.90	1	1575
11:45:01	57.30	57.60	57.30	-0.90	6	1574
11:43:03	57.40	57.70	57.30	-0.90	1	1568
11:43:03	57.40	57.70	57.40	-0.80	1	1567
11:40:50	57.50	57.70	57.50	-0.70	1	1566
11:40:29	57.50	57.70	57.50	-0.70	1	1565
11:40:18	57.40	57.70	57.70	-0.50	1	1564
11:40:01	57.40	57.70	57.70	-0.50	1	1563
11:39:53	57.40	57.60	57.60	-0.60	1	1562
11:39:44	57.40	57.60	57.60	-0.60	2	1561
11:39:40	57.50	57.70	57.50	-0.70	1	1559
11:38:41	57.50	57.80	57.50	-0.70	1	1558
11:37:51	57.60	57.90	57.90	-0.30	3	1557
11:36:59	57.80	57.90	57.80	-0.40	1	1554
11:36:18	57.50	57.70	57.80	-0.40	5	1553
11:36:18	57.50	57.70	57.70	-0.50	3	1548
11:34:37	57.50	57.70	57.70	-0.50	1	1545
11:34:35	57.60	57.80	57.60	-0.60	1	1544
11:34:26	57.50	57.70	57.70	-0.50	1	1543
11:31:58	57.50	57.70	57.50	-0.70	1	1542
11:31:12	57.30	57.40	57.40	-0.80	1	1541
11:31:12	57.40	57.50	57.50	-0.70	7	1540
11:31:12	57.30	57.40	57.40	-0.80	5	1533
11:28:42	57.30	57.40	57.30	-0.90	1	1528
11:28:13	57.30	57.40	57.30	-0.90	1	1527
11:27:49	57.30	57.40	57.30	-0.90	1	1526
11:27:30	57.40	57.50	57.40	-0.80	3	1525
11:27:30	57.40	57.50	57.40	-0.80	4	1522
11:25:27	57.40	57.50	57.40	-0.80	1	1518
11:21:31	57.40	57.50	57.40	-0.80	1	1517
11:20:24	57.40	57.50	57.40	-0.80	1	1516
11:17:25	57.40	57.50	57.40	-0.80	2	1515
11:16:33	57.40	57.50	57.40	-0.80	1	1513
11:16:18	57.50	57.70	57.50	-0.70	4	1512
11:16:10	57.50	57.70	57.50	-0.70	1	1508
11:12:34	57.50	57.70	57.50	-0.70	1	1507
11:09:07	57.40	57.60	57.40	-0.80	1	1506
11:06:21	57.30	57.60	57.30	-0.90	1	1505
11:06:17	57.20	57.40	57.70	-0.50	1	1504
11:06:17	57.20	57.40	57.60	-0.60	3	1503
11:06:17	57.20	57.40	57.40	-0.80	1	1500
11:04:45	57.20	57.30	57.30	-0.90	1	1499
11:04:12	57.10	57.20	57.20	-1.00	1	1498
11:03:19	57.10	57.20	57.10	-1.10	1	1497
11:03:10	57.10	57.20	57.10	-1.10	1	1496
11:02:49	57.10	57.20	57.10	-1.10	1	1495
11:02:25	57.10	57.20	57.10	-1.10	1	1494
11:02:08	57.00	57.10	57.10	-1.10	1	1493
11:02:08	57.00	57.10	57.10	-1.10	1	1492
11:01:17	57.00	57.10	57.10	-1.10	1	1491
10:58:28	57.00	57.10	57.00	-1.20	3	1490
10:56:49	57.00	57.20	57.00	-1.20	8	1487
10:56:02	57.00	57.30	57.00	-1.20	1	1479
10:50:46	56.90	57.00	57.00	-1.20	1	1478
10:48:54	56.90	57.00	56.90	-1.30	1	1477
10:46:44	56.90	57.00	56.90	-1.30	1	1476
10:46:12	56.90	57.00	56.90	-1.30	1	1475
10:46:08	56.90	57.00	56.80	-1.40	8	1474
10:46:08	56.90	57.00	56.90	-1.30	1	1466
10:44:33	56.90	57.00	56.90	-1.30	1	1465
10:43:58	56.90	57.10	56.90	-1.30	1	1464
10:43:57	57.00	57.20	57.00	-1.20	4	1463
10:43:53	57.00	57.20	57.00	-1.20	1	1459
10:42:11	57.10	57.30	57.10	-1.10	1	1458
10:42:10	57.20	57.40	57.10	-1.10	1	1457
10:42:10	57.20	57.40	57.20	-1.00	8	1456
10:41:04	57.30	57.40	57.30	-0.90	1	1448
10:38:46	57.30	57.40	57.30	-0.90	1	1447
10:36:08	57.40	57.60	57.40	-0.80	1	1446
10:34:46	57.50	57.70	57.50	-0.70	1	1445
10:34:30	57.50	57.70	57.50	-0.70	1	1444
10:33:09	57.30	57.60	57.60	-0.60	2	1443
10:32:39	57.50	57.60	57.50	-0.70	1	1441
10:32:39	57.20	57.50	57.50	-0.70	1	1440
10:32:38	57.40	57.50	57.40	-0.80	1	1439
10:32:25	57.30	57.50	57.50	-0.70	2	1438
10:32:20	57.20	57.40	57.40	-0.80	1	1436
10:32:13	57.10	57.30	57.30	-0.90	1	1435
10:32:05	57.20	57.30	57.20	-1.00	1	1434
10:32:05	57.10	57.20	57.20	-1.00	4	1433
10:31:33	57.00	57.10	57.10	-1.10	2	1429
10:30:19	57.00	57.10	57.10	-1.10	1	1427
10:28:10	57.20	57.30	57.20	-1.00	1	1426
10:28:10	57.10	57.30	57.10	-1.10	1	1425
10:27:35	56.80	57.20	57.20	-1.00	3	1424
10:27:24	56.80	57.20	57.20	-1.00	2	1421
10:26:58	56.70	57.10	57.10	-1.10	1	1419
10:26:50	57.00	57.10	57.00	-1.20	1	1418
10:26:43	57.00	57.10	57.00	-1.20	1	1417
10:26:43	56.70	56.90	57.00	-1.20	8	1416
10:26:43	56.70	56.90	56.90	-1.30	1	1408
10:26:03	56.70	57.00	56.70	-1.50	1	1407
10:26:02	56.70	56.90	56.70	-1.50	2	1406
10:26:02	56.70	57.00	56.70	-1.50	1	1404
10:25:37	56.70	57.00	56.70	-1.50	3	1403
10:23:34	56.70	57.00	56.70	-1.50	1	1400
10:23:14	56.60	57.00	56.60	-1.60	1	1399
10:22:53	56.80	57.00	56.60	-1.60	1	1398
10:22:53	56.80	57.00	56.70	-1.50	2	1397
10:22:53	56.80	57.00	56.80	-1.40	6	1395
10:21:46	56.90	57.00	56.90	-1.30	1	1389
10:20:48	56.80	57.00	56.80	-1.40	1	1388
10:20:47	56.80	57.00	56.80	-1.40	1	1387
10:20:30	56.80	57.00	56.80	-1.40	1	1386
10:20:15	56.90	57.00	56.90	-1.30	2	1385
10:19:50	56.90	57.00	56.90	-1.30	2	1383
10:19:43	56.90	57.00	56.90	-1.30	1	1381
10:19:25	56.80	56.90	56.90	-1.30	1	1380
10:17:51	56.80	57.10	56.80	-1.40	1	1379
10:17:48	56.80	57.10	56.80	-1.40	3	1378
10:17:07	56.90	57.10	56.90	-1.30	1	1375
10:17:07	56.90	57.20	56.90	-1.30	1	1374
10:16:56	56.70	57.10	57.10	-1.10	2	1373
10:16:49	56.90	57.10	56.90	-1.30	1	1371
10:16:30	56.60	56.90	56.90	-1.30	1	1370
10:15:59	56.60	56.80	56.80	-1.40	1	1369
10:15:40	56.60	56.80	56.60	-1.60	1	1368
10:15:37	56.50	56.60	56.60	-1.60	1	1367
10:15:34	56.60	56.80	56.60	-1.60	4	1366
10:15:27	56.60	56.80	56.60	-1.60	1	1362
10:15:18	56.60	56.80	56.60	-1.60	1	1361
10:15:03	56.60	56.90	56.90	-1.30	1	1360
10:15:03	56.60	56.70	56.70	-1.50	1	1359
10:14:47	56.70	57.00	56.70	-1.50	1	1358
10:14:47	56.80	57.10	56.80	-1.40	12	1357
10:14:47	57.00	57.20	56.80	-1.40	6	1345
10:14:47	57.00	57.20	56.90	-1.30	19	1339
10:14:47	57.00	57.20	57.00	-1.20	5	1320
10:14:16	56.90	57.00	57.00	-1.20	1	1315
10:14:16	57.00	57.20	57.00	-1.20	3	1314
10:13:51	56.90	57.00	57.00	-1.20	1	1311
10:13:34	56.80	56.90	56.90	-1.30	2	1310
10:13:33	56.80	56.90	56.90	-1.30	1	1308
10:13:27	56.80	56.90	56.90	-1.30	1	1307
10:13:17	56.90	57.20	56.90	-1.30	1	1306
10:13:15	56.90	57.20	56.90	-1.30	1	1305
10:12:53	57.00	57.20	57.00	-1.20	10	1304
10:12:53	57.10	57.20	57.10	-1.10	1	1294
10:12:53	57.10	57.20	57.10	-1.10	5	1293
10:12:33	57.20	57.50	57.20	-1.00	3	1288
10:12:08	57.20	57.30	57.30	-0.90	1	1285
10:11:45	57.10	57.20	57.20	-1.00	1	1284
10:11:11	57.00	57.10	57.10	-1.10	2	1283
10:11:08	57.00	57.10	57.10	-1.10	1	1281
10:10:52	56.90	57.00	57.00	-1.20	2	1280
10:10:29	56.90	57.00	57.00	-1.20	1	1278
10:10:29	56.80	57.00	57.00	-1.20	1	1277
10:10:09	56.70	56.90	56.90	-1.30	1	1276
10:10:09	56.70	56.90	56.90	-1.30	1	1275
10:10:02	56.90	57.00	56.90	-1.30	1	1274
10:09:57	56.80	57.00	56.80	-1.40	1	1273
10:09:55	56.80	56.90	56.90	-1.30	1	1272
10:09:50	56.90	57.00	56.90	-1.30	1	1271
10:09:49	57.00	57.20	57.00	-1.20	9	1270
10:09:49	57.00	57.10	57.00	-1.20	1	1261
10:09:49	57.00	57.10	57.00	-1.20	1	1260
10:09:46	57.10	57.20	57.10	-1.10	1	1259
10:09:37	57.10	57.20	57.10	-1.10	3	1258
10:09:37	57.10	57.20	57.10	-1.10	1	1255
10:09:37	57.10	57.20	57.10	-1.10	2	1254
10:09:31	57.20	57.30	57.20	-1.00	1	1252
10:09:31	57.20	57.30	57.20	-1.00	2	1251
10:09:28	57.30	57.40	57.30	-0.90	2	1249
10:09:28	57.30	57.40	57.30	-0.90	1	1247
10:09:06	57.30	57.50	57.30	-0.90	1	1246
10:08:48	57.30	57.50	57.30	-0.90	4	1245
10:08:48	57.40	57.50	57.40	-0.80	2	1241
10:08:48	57.50	57.70	57.50	-0.70	20	1239
10:08:34	57.50	57.70	57.70	-0.50	1	1219
10:08:33	57.60	57.70	57.60	-0.60	7	1218
10:08:33	57.70	57.80	57.70	-0.50	8	1211
10:08:33	57.70	57.80	57.70	-0.50	8	1203
10:08:33	57.80	57.90	57.80	-0.40	10	1195
10:08:33	57.80	58.00	57.80	-0.40	9	1185
10:08:17	57.90	58.20	57.90	-0.30	1	1176
10:08:16	57.80	58.10	58.20	0	1	1175
10:08:16	57.80	58.10	58.10	-0.10	2	1174
10:06:56	57.80	57.90	57.90	-0.30	1	1172
10:06:55	57.90	58.10	57.90	-0.30	1	1171
10:06:39	57.90	58.00	58.00	-0.20	1	1170
10:06:39	57.80	58.10	58.20	0	1	1169
10:06:39	57.80	58.10	58.10	-0.10	3	1168
10:06:24	57.90	58.10	57.90	-0.30	1	1165
10:06:24	57.90	58.00	57.90	-0.30	1	1164
10:06:11	57.80	58.00	58.00	-0.20	5	1163
10:06:04	57.80	57.90	57.90	-0.30	1	1158
10:05:59	57.80	58.00	57.80	-0.40	1	1157
10:05:59	57.80	57.90	57.80	-0.40	1	1156
10:05:31	57.90	58.10	57.90	-0.30	5	1155
10:05:27	57.90	58.10	57.90	-0.30	1	1150
10:05:16	57.80	57.90	57.90	-0.30	1	1149
10:05:04	57.90	58.00	57.90	-0.30	6	1148
10:05:04	58.00	58.20	58.00	-0.20	5	1142
10:04:44	58.10	58.30	58.10	-0.10	1	1137
10:04:42	58.10	58.30	58.40	+0.20	1	1136
10:04:42	58.10	58.30	58.30	+0.10	1	1135
10:04:36	58.10	58.30	58.30	+0.10	1	1134
10:04:12	58.00	58.30	58.30	+0.10	4	1133
10:03:21	58.00	58.30	58.30	+0.10	1	1129
10:03:06	58.20	58.30	58.20	0	1	1128
10:03:06	58.00	58.20	58.20	0	4	1127
10:02:06	58.00	58.10	58.10	-0.10	1	1123
10:01:51	58.00	58.10	58.10	-0.10	1	1122
10:01:36	58.00	58.10	58.10	-0.10	1	1121
10:01:01	58.00	58.10	58.20	0	1	1120
10:01:01	58.00	58.10	58.10	-0.10	1	1119
10:00:06	58.10	58.20	58.10	-0.10	1	1118
09:58:38	58.00	58.20	58.20	0	1	1117
09:58:28	58.00	58.10	58.10	-0.10	2	1116
09:58:17	58.00	58.10	58.00	-0.20	1	1114
09:58:16	58.00	58.10	58.00	-0.20	5	1113
09:57:03	58.00	58.10	58.00	-0.20	1	1108
09:57:03	58.00	58.10	58.00	-0.20	1	1107
09:56:52	57.90	58.00	58.00	-0.20	1	1106
09:56:35	57.90	58.00	58.00	-0.20	2	1105
09:56:31	57.90	58.00	58.00	-0.20	1	1103
09:56:22	57.90	58.00	58.00	-0.20	1	1102
09:56:14	58.00	58.30	58.00	-0.20	1	1101
09:56:13	58.00	58.10	58.00	-0.20	2	1100
09:55:54	58.10	58.20	58.10	-0.10	1	1098
09:55:19	58.10	58.30	58.10	-0.10	2	1097
09:55:13	58.20	58.30	58.20	0	3	1095
09:55:12	58.30	58.40	58.30	+0.10	1	1092
09:54:54	58.40	58.60	58.40	+0.20	3	1091
09:54:36	58.40	58.60	58.40	+0.20	1	1088
09:53:57	58.50	58.70	58.40	+0.20	3	1087
09:53:57	58.50	58.70	58.50	+0.30	2	1084
09:53:55	58.60	58.80	58.60	+0.40	1	1082
09:53:12	58.70	58.80	58.70	+0.50	1	1081
09:52:53	58.70	58.80	58.70	+0.50	1	1080
09:52:53	58.50	58.70	58.70	+0.50	1	1079
09:51:42	58.60	58.70	58.60	+0.40	1	1078
09:51:41	58.40	58.60	58.60	+0.40	1	1077
09:51:33	58.60	58.90	58.60	+0.40	1	1076
09:51:33	58.50	58.80	58.90	+0.70	1	1075
09:51:33	58.50	58.80	58.80	+0.60	2	1074
09:51:26	58.40	58.70	58.90	+0.70	1	1072
09:51:26	58.40	58.70	58.70	+0.50	3	1071
09:51:18	58.60	58.70	58.60	+0.40	1	1068
09:51:02	58.60	59.00	58.60	+0.40	3	1067
09:51:02	58.50	58.80	59.00	+0.80	1	1064
09:51:02	58.50	58.80	58.90	+0.70	2	1063
09:51:02	58.50	58.80	58.80	+0.60	3	1061
09:50:56	58.60	58.90	58.60	+0.40	2	1058
09:50:56	58.60	58.90	58.90	+0.70	2	1056
09:50:51	58.50	58.80	58.90	+0.70	1	1054
09:50:51	58.50	58.80	58.80	+0.60	4	1053
09:50:42	58.70	58.80	58.70	+0.50	1	1049
09:50:42	58.70	58.80	58.70	+0.50	1	1048
09:50:35	58.70	58.90	58.70	+0.50	1	1047
09:50:35	58.50	58.90	59.00	+0.80	8	1046
09:50:35	58.50	58.90	58.90	+0.70	2	1038
09:50:30	58.60	58.80	58.80	+0.60	2	1036
09:50:03	58.60	58.90	58.60	+0.40	3	1034
09:50:03	58.40	58.60	58.90	+0.70	3	1031
09:50:03	58.40	58.60	58.80	+0.60	5	1028
09:50:03	58.40	58.60	58.70	+0.50	1	1023
09:50:03	58.40	58.60	58.60	+0.40	1	1022
09:49:28	58.60	58.80	58.60	+0.40	1	1021
09:49:16	58.60	58.80	58.60	+0.40	1	1020
09:49:07	58.70	59.00	58.70	+0.50	1	1019
09:48:57	58.50	58.90	58.90	+0.70	2	1018
09:48:52	58.40	58.80	58.90	+0.70	8	1016
09:48:52	58.40	58.80	58.80	+0.60	2	1008
09:48:32	58.30	58.50	58.80	+0.60	1	1006
09:48:32	58.30	58.50	58.60	+0.40	8	1005
09:48:32	58.30	58.50	58.50	+0.30	1	997
09:48:21	58.20	58.50	58.50	+0.30	1	996
09:48:01	58.30	58.50	58.30	+0.10	1	995
09:46:57	58.60	58.90	58.60	+0.40	2	994
09:46:41	58.60	58.80	58.90	+0.70	1	992
09:46:41	58.60	58.80	58.80	+0.60	1	991
09:46:30	58.60	58.80	58.90	+0.70	2	990
09:46:30	58.60	58.80	58.80	+0.60	1	988
09:46:20	58.60	58.80	58.80	+0.60	1	987
09:46:13	58.30	58.60	58.80	+0.60	2	986
09:46:13	58.30	58.60	58.60	+0.40	6	984
09:46:03	58.20	58.50	58.50	+0.30	3	978
09:44:41	58.10	58.50	58.50	+0.30	1	975
09:44:34	58.40	58.50	58.40	+0.20	1	974
09:44:34	57.90	58.40	58.40	+0.20	4	973
09:44:22	57.80	58.10	58.10	-0.10	2	969
09:44:11	57.80	58.20	57.80	-0.40	1	967
09:44:10	57.70	58.00	58.00	-0.20	2	966
09:43:40	57.70	58.10	57.70	-0.50	1	964
09:43:40	57.70	58.20	57.70	-0.50	3	963
09:43:40	58.00	58.30	57.70	-0.50	18	960
09:43:40	58.00	58.30	57.80	-0.40	6	942
09:43:40	58.00	58.30	57.90	-0.30	5	936
09:43:40	58.00	58.30	58.00	-0.20	1	931
09:43:40	58.00	58.10	58.10	-0.10	2	930
09:43:04	57.90	58.00	58.00	-0.20	1	928
09:42:37	57.90	58.00	58.00	-0.20	2	927
09:42:36	58.00	58.10	58.00	-0.20	20	925
09:41:27	58.00	58.10	58.00	-0.20	2	905
09:40:26	58.00	58.10	58.10	-0.10	1	903
09:40:16	58.00	58.10	58.00	-0.20	4	902
09:39:12	58.10	58.30	58.10	-0.10	3	898
09:39:02	58.10	58.30	58.10	-0.10	1	895
09:36:02	58.10	58.30	58.10	-0.10	5	894
09:35:10	58.30	58.60	58.30	+0.10	1	889
09:35:04	58.30	58.60	58.30	+0.10	1	888
09:35:03	58.30	58.50	58.50	+0.30	1	887
09:34:30	58.50	58.60	58.50	+0.30	1	886
09:34:24	58.60	58.80	58.60	+0.40	1	885
09:34:12	58.70	58.90	58.70	+0.50	2	884
09:34:05	58.80	58.90	58.80	+0.60	1	882
09:33:50	58.80	58.90	58.80	+0.60	2	881
09:33:48	58.80	58.90	58.80	+0.60	1	879
09:33:48	58.70	58.80	58.80	+0.60	1	878
09:33:28	58.70	58.80	58.80	+0.60	1	877
09:33:26	58.70	58.90	58.70	+0.50	1	876
09:33:17	58.80	58.90	58.80	+0.60	1	875
09:33:16	58.70	58.80	58.80	+0.60	1	874
09:33:11	58.70	58.80	58.80	+0.60	1	873
09:32:57	58.60	58.70	58.70	+0.50	1	872
09:32:43	58.70	58.90	58.70	+0.50	1	871
09:32:36	58.80	58.90	58.80	+0.60	1	870
09:32:36	58.80	58.90	58.80	+0.60	3	869
09:32:31	58.60	58.80	58.80	+0.60	1	866
09:32:23	58.50	58.70	58.70	+0.50	1	865
09:31:52	58.30	58.40	58.40	+0.20	1	864
09:31:32	58.40	58.50	58.40	+0.20	1	863
09:30:44	58.40	58.50	58.40	+0.20	1	862
09:30:31	58.30	58.40	58.40	+0.20	1	861
09:30:12	58.40	58.50	58.40	+0.20	1	860
09:29:58	58.40	58.50	58.40	+0.20	2	859
09:28:22	58.40	58.60	58.40	+0.20	1	857
09:27:01	58.00	58.20	58.20	0	1	856
09:24:55	58.00	58.20	58.00	-0.20	1	855
09:24:27	58.10	58.20	58.10	-0.10	1	854
09:23:45	58.10	58.20	58.10	-0.10	4	853
09:21:57	57.90	58.20	58.20	0	1	849
09:21:52	57.90	58.00	58.00	-0.20	1	848
09:21:47	57.90	58.00	58.00	-0.20	1	847
09:21:36	58.00	58.10	58.00	-0.20	1	846
09:21:24	58.00	58.10	58.00	-0.20	1	845
09:21:24	58.00	58.10	58.00	-0.20	1	844
09:21:24	58.00	58.10	58.00	-0.20	5	843
09:21:21	58.00	58.10	58.00	-0.20	5	838
09:21:11	58.00	58.10	58.00	-0.20	1	833
09:21:10	58.00	58.20	58.00	-0.20	5	832
09:21:08	58.00	58.10	58.10	-0.10	1	827
09:21:08	58.00	58.10	58.10	-0.10	1	826
09:20:34	58.00	58.10	58.10	-0.10	1	825
09:20:07	58.00	58.10	58.10	-0.10	1	824
09:19:59	58.00	58.10	58.10	-0.10	1	823
09:19:47	57.90	58.00	58.00	-0.20	1	822
09:19:37	58.00	58.10	58.00	-0.20	5	821
09:19:36	58.10	58.20	58.10	-0.10	11	816
09:19:36	58.10	58.20	58.20	0	1	805
09:19:31	58.10	58.20	58.20	0	1	804
09:19:18	58.10	58.20	58.20	0	1	803
09:19:15	58.10	58.20	58.20	0	1	802
09:18:24	58.00	58.10	58.10	-0.10	1	801
09:18:15	58.10	58.20	58.00	-0.20	5	800
09:17:20	58.00	58.10	58.10	-0.10	3	795
09:17:01	57.90	58.00	58.10	-0.10	17	792
09:17:01	57.90	58.00	58.00	-0.20	3	775
09:16:51	57.80	57.90	57.90	-0.30	1	772
09:16:39	57.80	57.90	57.90	-0.30	1	771
09:16:36	57.80	57.90	57.90	-0.30	1	770
09:16:28	57.80	57.90	57.80	-0.40	2	769
09:16:20	57.90	58.00	57.90	-0.30	3	767
09:16:00	57.80	57.90	57.90	-0.30	1	764
09:15:51	57.90	58.00	57.80	-0.40	1	763
09:15:51	57.90	58.00	57.90	-0.30	1	762
09:15:45	57.90	58.00	57.90	-0.30	1	761
09:15:32	57.70	57.80	57.80	-0.40	1	760
09:15:28	57.70	57.80	57.70	-0.50	1	759
09:15:28	57.70	57.80	57.70	-0.50	1	758
09:15:28	57.70	57.80	57.70	-0.50	2	757
09:15:27	57.80	57.90	57.80	-0.40	2	755
09:14:58	57.90	58.10	57.90	-0.30	8	753
09:14:29	58.00	58.10	58.00	-0.20	1	745
09:14:29	58.00	58.10	58.00	-0.20	1	744
09:14:20	58.00	58.20	58.00	-0.20	2	743
09:14:12	58.20	58.40	58.20	0	4	741
09:14:07	58.00	58.20	58.20	0	1	737
09:14:07	58.20	58.30	58.20	0	1	736
09:14:05	58.20	58.50	58.10	-0.10	1	735
09:14:05	58.20	58.50	58.20	0	6	734
09:13:52	58.40	58.60	58.20	0	3	728
09:13:52	58.40	58.60	58.30	+0.10	1	725
09:13:52	58.40	58.60	58.40	+0.20	2	724
09:13:50	58.50	58.60	58.50	+0.30	1	722
09:13:50	58.50	58.60	58.50	+0.30	2	721
09:13:46	58.60	58.70	58.60	+0.40	1	719
09:13:44	58.50	58.70	58.50	+0.30	3	718
09:13:22	58.60	58.90	58.60	+0.40	1	715
09:13:15	58.70	58.90	58.60	+0.40	1	714
09:13:15	58.70	58.90	58.70	+0.50	1	713
09:13:13	58.90	59.10	58.90	+0.70	3	712
09:13:00	58.60	58.70	58.70	+0.50	6	709
09:13:00	58.60	58.70	58.70	+0.50	2	703
09:13:00	58.60	58.70	58.70	+0.50	1	701
09:13:00	58.80	59.00	58.80	+0.60	1	700
09:12:58	58.80	59.00	59.00	+0.80	1	699
09:12:58	58.80	59.00	59.00	+0.80	1	698
09:12:57	58.80	58.90	58.90	+0.70	1	697
09:12:57	58.90	59.00	58.90	+0.70	1	696
09:12:56	58.90	59.00	58.90	+0.70	1	695
09:12:49	59.00	59.10	59.00	+0.80	4	694
09:12:49	59.10	59.20	59.10	+0.90	9	690
09:12:49	59.10	59.30	59.10	+0.90	40	681
09:12:49	59.10	59.30	59.10	+0.90	1	641
09:12:48	59.30	59.40	59.30	+1.10	30	640
09:12:48	59.30	59.40	59.30	+1.10	4	610
09:12:48	59.40	59.50	59.40	+1.20	1	606
09:12:46	59.40	59.50	59.40	+1.20	2	605
09:12:46	59.40	59.50	59.40	+1.20	1	603
09:12:46	59.50	59.60	59.50	+1.30	3	602
09:12:44	59.40	59.60	59.60	+1.40	1	599
09:12:41	59.50	59.60	59.50	+1.30	2	598
09:12:41	59.50	59.70	59.70	+1.50	1	596
09:12:39	59.60	59.80	59.60	+1.40	1	595
09:12:39	59.60	59.80	59.60	+1.40	1	594
09:12:39	59.60	59.80	59.60	+1.40	4	593
09:12:36	59.50	59.80	59.80	+1.60	1	589
09:12:36	59.50	59.70	59.80	+1.60	1	588
09:12:36	59.50	59.70	59.70	+1.50	1	587
09:12:36	59.50	59.70	59.70	+1.50	1	586
09:12:31	59.50	59.60	59.60	+1.40	1	585
09:12:30	59.50	59.60	59.50	+1.30	2	584
09:12:30	59.40	59.60	59.60	+1.40	2	582
09:12:29	59.40	59.50	59.50	+1.30	1	580
09:12:28	59.40	59.50	59.50	+1.30	1	579
09:12:27	59.30	59.50	59.50	+1.30	1	578
09:12:26	59.40	59.60	59.40	+1.20	1	577
09:12:23	59.50	59.60	59.50	+1.30	1	576
09:12:21	59.40	59.50	59.50	+1.30	1	575
09:12:21	59.40	59.50	59.50	+1.30	1	574
09:12:20	59.30	59.40	59.40	+1.20	2	573
09:12:20	59.30	59.40	59.40	+1.20	1	571
09:12:12	59.30	59.40	59.30	+1.10	2	570
09:12:12	59.20	59.30	59.30	+1.10	9	568
09:12:09	59.20	59.30	59.30	+1.10	2	559
09:12:01	59.20	59.30	59.30	+1.10	1	557
09:11:58	59.10	59.20	59.20	+1.00	1	556
09:11:56	59.10	59.20	59.20	+1.00	1	555
09:11:52	59.10	59.20	59.20	+1.00	1	554
09:11:44	59.00	59.10	59.10	+0.90	1	553
09:11:41	59.00	59.10	59.10	+0.90	2	552
09:11:36	59.00	59.10	59.00	+0.80	1	550
09:11:31	59.00	59.10	59.10	+0.90	2	549
09:11:29	59.00	59.10	59.10	+0.90	2	547
09:11:25	59.00	59.10	59.00	+0.80	1	545
09:11:07	58.90	59.00	59.00	+0.80	2	544
09:11:04	58.90	59.00	58.90	+0.70	1	542
09:11:02	58.90	59.00	58.90	+0.70	2	541
09:11:02	58.90	59.00	58.90	+0.70	5	539
09:11:02	58.90	59.00	58.90	+0.70	2	534
09:11:02	58.90	59.00	59.00	+0.80	1	532
09:10:58	58.90	59.00	59.00	+0.80	1	531
09:10:56	58.80	58.90	58.90	+0.70	2	530
09:10:44	58.90	59.00	58.90	+0.70	1	528
09:10:05	58.50	58.60	58.50	+0.30	1	527
09:09:55	58.20	58.50	58.50	+0.30	1	526
09:09:52	58.40	58.50	58.40	+0.20	2	525
09:09:48	58.50	58.60	58.50	+0.30	2	523
09:09:48	58.50	58.60	58.50	+0.30	4	521
09:09:24	58.40	58.50	58.50	+0.30	1	517
09:09:24	58.40	58.50	58.50	+0.30	1	516
09:09:24	58.40	58.50	58.50	+0.30	1	515
09:09:24	58.40	58.50	58.50	+0.30	5	514
09:09:24	58.30	58.40	58.50	+0.30	23	509
09:09:24	58.30	58.40	58.40	+0.20	2	486
09:09:14	58.30	58.40	58.40	+0.20	2	484
09:09:07	58.20	58.30	58.30	+0.10	3	482
09:08:55	58.00	58.20	58.20	0	2	479
09:08:36	58.20	58.30	58.20	0	1	477
09:08:28	58.00	58.20	58.20	0	1	476
09:08:23	58.00	58.20	58.20	0	2	475
09:08:16	58.00	58.20	58.20	0	1	473
09:08:13	58.20	58.30	58.20	0	1	472
09:08:13	58.20	58.30	58.20	0	4	471
09:08:06	58.20	58.40	58.40	+0.20	1	467
09:08:01	58.30	58.40	58.30	+0.10	6	466
09:07:59	58.40	58.50	58.40	+0.20	1	460
09:07:59	58.40	58.50	58.40	+0.20	1	459
09:07:53	58.30	58.50	58.50	+0.30	1	458
09:07:52	58.30	58.50	58.50	+0.30	1	457
09:07:33	58.30	58.50	58.50	+0.30	1	456
09:07:24	58.40	58.50	58.40	+0.20	1	455
09:07:16	58.30	58.40	58.40	+0.20	1	454
09:06:59	58.20	58.30	58.30	+0.10	1	453
09:06:53	58.30	58.40	58.30	+0.10	1	452
09:06:41	58.20	58.40	58.40	+0.20	1	451
09:06:28	58.20	58.40	58.20	0	1	450
09:06:25	57.90	58.10	58.10	-0.10	3	449
09:06:25	58.00	58.10	58.10	-0.10	1	446
09:06:22	57.90	58.00	58.00	-0.20	5	445
09:06:22	57.90	58.00	58.00	-0.20	1	440
09:06:12	57.90	58.00	58.00	-0.20	3	439
09:06:12	57.90	58.00	58.00	-0.20	1	436
09:06:12	57.90	58.00	58.00	-0.20	1	435
09:06:12	58.00	58.10	58.00	-0.20	3	434
09:06:05	58.00	58.10	58.10	-0.10	1	431
09:06:05	58.00	58.10	58.10	-0.10	1	430
09:06:05	58.00	58.10	58.10	-0.10	2	429
09:06:05	58.00	58.10	58.00	-0.20	1	427
09:06:05	58.00	58.10	58.10	-0.10	2	426
09:06:05	58.00	58.10	58.10	-0.10	1	424
09:06:05	58.10	58.20	58.10	-0.10	1	423
09:06:05	58.00	58.10	58.10	-0.10	1	422
09:06:05	58.00	58.10	58.10	-0.10	2	421
09:06:05	57.90	58.00	58.10	-0.10	4	419
09:06:05	57.90	58.00	58.00	-0.20	6	415
09:05:53	57.90	58.00	58.00	-0.20	1	409
09:05:46	57.90	58.00	58.00	-0.20	3	408
09:05:39	58.00	58.10	58.00	-0.20	3	405
09:05:38	58.00	58.10	58.00	-0.20	1	402
09:05:38	58.00	58.10	58.00	-0.20	3	401
09:05:37	58.10	58.20	58.10	-0.10	3	398
09:05:29	58.10	58.20	58.20	0	1	395
09:05:29	58.30	58.40	58.20	0	7	394
09:05:29	58.30	58.40	58.30	+0.10	4	387
09:05:22	58.30	58.40	58.40	+0.20	1	383
09:05:17	58.30	58.40	58.40	+0.20	2	382
09:05:14	58.30	58.40	58.40	+0.20	1	380
09:05:06	58.30	58.40	58.40	+0.20	1	379
09:05:06	58.30	58.40	58.30	+0.10	1	378
09:05:06	58.40	58.50	58.40	+0.20	1	377
09:05:06	58.40	58.50	58.40	+0.20	4	376
09:05:06	58.50	58.60	58.50	+0.30	3	372
09:05:06	58.60	58.70	58.60	+0.40	1	369
09:04:59	58.60	58.70	58.70	+0.50	1	368
09:04:54	58.60	58.70	58.70	+0.50	1	367
09:04:51	58.50	58.70	58.70	+0.50	1	366
09:04:48	58.60	58.70	58.60	+0.40	1	365
09:04:47	58.50	58.70	58.50	+0.30	1	364
09:04:39	58.40	58.70	58.40	+0.20	1	363
09:04:39	58.40	58.70	58.70	+0.50	1	362
09:04:36	58.50	58.70	58.50	+0.30	1	361
09:04:34	58.40	58.70	58.70	+0.50	2	360
09:04:32	58.70	58.80	58.70	+0.50	1	358
09:04:31	58.60	58.80	58.60	+0.40	1	357
09:04:30	58.60	58.80	58.80	+0.60	1	356
09:04:23	58.50	58.70	58.70	+0.50	1	355
09:04:22	58.70	58.90	58.70	+0.50	1	354
09:04:21	58.80	58.90	58.80	+0.60	1	353
09:04:21	58.90	59.00	58.90	+0.70	3	352
09:04:21	59.00	59.10	59.00	+0.80	7	349
09:04:21	59.00	59.10	59.00	+0.80	6	342
09:04:21	59.00	59.10	59.00	+0.80	1	336
09:04:20	58.90	59.00	59.00	+0.80	1	335
09:04:18	58.90	59.00	59.00	+0.80	1	334
09:04:16	58.90	59.00	59.00	+0.80	1	333
09:04:15	58.90	59.00	59.00	+0.80	1	332
09:04:15	59.10	59.20	59.00	+0.80	1	331
09:04:15	59.10	59.20	59.10	+0.90	1	330
09:04:14	59.10	59.20	59.20	+1.00	1	329
09:04:13	59.10	59.20	59.20	+1.00	1	328
09:04:12	59.00	59.20	59.20	+1.00	1	327
09:04:12	59.10	59.20	59.10	+0.90	2	326
09:04:10	59.00	59.40	59.40	+1.20	1	324
09:04:10	59.00	59.20	59.30	+1.10	1	323
09:04:10	59.00	59.20	59.20	+1.00	2	322
09:04:09	59.00	59.20	59.20	+1.00	1	320
09:04:08	59.10	59.20	59.10	+0.90	1	319
09:04:08	59.10	59.20	59.10	+0.90	1	318
09:04:07	58.90	59.10	59.10	+0.90	1	317
09:04:07	58.90	59.10	59.10	+0.90	1	316
09:04:05	59.00	59.10	59.00	+0.80	3	315
09:04:04	59.00	59.10	59.10	+0.90	1	312
09:04:03	58.90	59.00	59.00	+0.80	3	311
09:04:01	58.90	59.10	59.10	+0.90	1	308
09:03:56	58.70	58.90	58.90	+0.70	1	307
09:03:56	58.60	58.90	59.00	+0.80	1	306
09:03:56	58.60	58.90	58.90	+0.70	2	305
09:03:56	58.40	58.50	59.10	+0.90	1	303
09:03:56	58.40	58.50	59.00	+0.80	2	302
09:03:56	58.40	58.50	58.90	+0.70	1	300
09:03:56	58.40	58.50	58.80	+0.60	1	299
09:03:56	58.40	58.50	58.70	+0.50	2	298
09:03:56	58.40	58.50	58.50	+0.30	3	296
09:03:51	58.50	58.70	58.70	+0.50	4	293
09:03:51	64.00	--	58.80	+0.60	21	289
09:01:51	58.20	58.60	59.20	+1.00	9	268
09:01:51	58.20	58.60	58.60	+0.40	3	259
09:01:51	58.00	58.20	58.20	0	39	256
09:01:51	58.00	58.20	58.20	0	1	217
09:01:51	58.00	58.20	58.20	0	2	216
09:01:43	58.00	58.20	58.20	0	2	214
09:01:43	58.00	58.10	58.10	-0.10	2	212
09:01:43	58.00	58.10	58.10	-0.10	1	210
09:01:40	57.80	58.10	58.10	-0.10	2	209
09:01:35	57.70	57.90	57.90	-0.30	1	207
09:01:30	57.70	58.00	57.70	-0.50	1	206
09:01:30	57.60	57.70	57.90	-0.30	1	205
09:01:30	57.60	57.70	57.80	-0.40	1	204
09:01:30	57.60	57.70	57.70	-0.50	1	203
09:01:27	57.60	57.70	57.70	-0.50	1	202
09:01:26	57.50	57.60	57.60	-0.60	1	201
09:01:24	57.50	57.60	57.60	-0.60	1	200
09:01:12	57.20	57.30	57.30	-0.90	1	199
09:01:12	57.20	57.30	57.30	-0.90	1	198
09:01:12	57.40	57.60	57.30	-0.90	2	197
09:01:12	57.40	57.60	57.40	-0.80	1	195
09:01:09	57.40	57.60	57.60	-0.60	1	194
09:01:07	57.50	57.70	57.30	-0.90	4	193
09:01:07	57.50	57.70	57.40	-0.80	4	189
09:01:07	57.50	57.70	57.50	-0.70	1	185
09:01:01	57.20	57.50	58.10	-0.10	9	184
09:01:01	57.20	57.50	58.00	-0.20	5	175
09:01:01	57.20	57.50	57.90	-0.30	6	170
09:01:01	57.20	57.50	57.80	-0.40	2	164
09:01:01	57.20	57.50	57.70	-0.50	3	162
09:01:01	57.20	57.50	57.60	-0.60	2	159
09:01:01	57.20	57.50	57.50	-0.70	3	157
09:01:00	57.20	57.60	57.10	-1.10	2	154
09:01:00	57.20	57.60	57.20	-1.00	2	152
09:01:00	57.30	57.70	57.00	-1.20	1	150
09:01:00	57.30	57.70	57.10	-1.10	3	149
09:01:00	57.30	57.70	57.20	-1.00	4	146
09:01:00	57.30	57.70	57.30	-0.90	1	142
09:00:53	57.40	57.80	57.20	-1.00	4	141
09:00:53	57.40	57.80	57.30	-0.90	2	137
09:00:53	57.40	57.80	57.40	-0.80	3	135
09:00:53	57.50	57.80	57.40	-0.80	7	132
09:00:53	57.50	57.80	57.50	-0.70	2	125
09:00:53	57.80	57.90	57.50	-0.70	2	123
09:00:53	57.80	57.90	57.60	-0.60	2	121
09:00:53	57.80	57.90	57.80	-0.40	5	119
09:00:44	57.50	57.80	57.80	-0.40	6	114
09:00:33	57.60	57.80	57.60	-0.60	1	108
09:00:32	57.80	57.90	57.80	-0.40	2	107
09:00:32	57.80	57.90	57.80	-0.40	2	105
09:00:32	57.80	57.90	57.80	-0.40	1	103
09:00:32	57.80	57.90	57.80	-0.40	2	102
09:00:32	57.80	57.90	57.80	-0.40	6	100
09:00:29	57.80	57.90	57.80	-0.40	1	94
09:00:24	57.80	57.90	57.80	-0.40	1	93
09:00:24	57.60	57.70	57.80	-0.40	4	92
09:00:24	57.60	57.70	57.70	-0.50	1	88
09:00:22	57.60	57.80	57.60	-0.60	1	87
09:00:22	57.60	57.80	57.60	-0.60	1	86
09:00:15	57.50	57.80	57.80	-0.40	1	85
09:00:09	57.40	57.50	57.50	-0.70	5	84
09:00:02	--	--	57.20	-1.00	59	79

　

其他人也逛...

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

Apple iPhone 17 Pro (256G)

POCO F8 Ultra 16GB/512GB

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

羅技 ALTO KEYS K98M 機械式無線鍵盤

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

萬家福/樂家康10000元好禮即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

LUHO 小旅禾 28吋前開式行李箱

ASUS Vivobook 16 X1607CA-0041B255H 藍(Ultra 7 255H/16G/1TB SSD/W11/WUXGA/16)

Glolux 流星錘3插3USB延長線1.5米(EC100-20W3AB)

三大法人賣超台股442.44億元

閎康7月營收創新高　AI升級和半...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧外資轉賣台股407億元　調節面板...
‧研華7月營收逾112億創單月新高...
‧綠界上半年每股盈餘1.08元　搶...

加密貨幣

比特幣BTC	64905.73	310.28	0.48%
以太幣ETH	1918.32	11.88	0.62%
瑞波幣XRP	1.03	-0.03	-2.92%
比特幣現金BCH	215.85	1.53	0.71%
萊特幣LTC	45.96	0.69	1.51%
卡達幣ADA	0.200508	0.01	4.83%
波場幣TRX	0.327555	0.00	0.16%
恆星幣XLM	0.160478	0.00	-2.52%

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。