最新美智庫指美中競爭成定局　台灣為決定勝敗關鍵支點熱門商用地圖已成國安破口白委：應強化電子偵蒐

更新報價

慧洋-KY (2637) 航運業上市

71.20 ▼-0.70 -0.97% 2.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.70	3,230	71.20	28	71.30	8	72.00	72.20	70.70	71.90

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	71.20	71.30	71.20	-0.70	13	3230
13:30:00	71.20	71.30	71.20	-0.70	177	3217
13:24:47	71.00	71.10	71.10	-0.80	1	3040
13:24:29	71.00	71.10	71.00	-0.90	3	3039
13:24:16	71.00	71.10	71.00	-0.90	2	3036
13:24:15	71.00	71.10	71.00	-0.90	1	3034
13:23:52	71.00	71.10	71.00	-0.90	1	3033
13:23:50	71.00	71.10	71.10	-0.80	1	3032
13:23:42	71.00	71.10	71.10	-0.80	1	3031
13:23:13	71.00	71.10	71.00	-0.90	2	3030
13:23:03	71.00	71.10	71.10	-0.80	1	3028
13:22:56	71.00	71.10	71.10	-0.80	1	3027
13:22:45	71.00	71.10	71.10	-0.80	1	3026
13:22:42	71.00	71.10	71.10	-0.80	1	3025
13:22:36	71.00	71.10	71.10	-0.80	1	3024
13:22:35	71.00	71.10	71.10	-0.80	1	3023
13:22:34	71.10	71.20	71.10	-0.80	4	3022
13:22:34	71.10	71.20	71.10	-0.80	10	3018
13:22:34	71.10	71.20	71.10	-0.80	1	3008
13:22:27	71.10	71.20	71.10	-0.80	1	3007
13:22:16	71.10	71.20	71.10	-0.80	11	3006
13:22:02	71.10	71.20	71.10	-0.80	2	2995
13:21:57	71.10	71.20	71.10	-0.80	5	2993
13:21:34	71.10	71.20	71.20	-0.70	1	2988
13:21:34	71.10	71.20	71.10	-0.80	1	2987
13:21:16	71.10	71.20	71.20	-0.70	1	2986
13:20:57	71.10	71.20	71.20	-0.70	1	2985
13:20:57	71.10	71.20	71.20	-0.70	10	2984
13:20:34	71.10	71.20	71.20	-0.70	1	2974
13:20:28	71.10	71.20	71.20	-0.70	1	2973
13:20:21	71.10	71.20	71.20	-0.70	1	2972
13:20:06	71.10	71.20	71.20	-0.70	1	2971
13:19:55	71.10	71.20	71.10	-0.80	1	2970
13:19:53	71.10	71.20	71.10	-0.80	1	2969
13:19:45	71.10	71.20	71.10	-0.80	1	2968
13:19:31	71.10	71.20	71.10	-0.80	1	2967
13:19:15	71.10	71.20	71.10	-0.80	1	2966
13:18:50	71.10	71.20	71.20	-0.70	1	2965
13:18:46	71.10	71.20	71.10	-0.80	1	2964
13:18:34	71.10	71.20	71.20	-0.70	1	2963
13:18:30	71.10	71.20	71.20	-0.70	1	2962
13:17:19	71.10	71.20	71.20	-0.70	1	2961
13:16:57	71.10	71.20	71.10	-0.80	1	2960
13:16:54	71.10	71.20	71.20	-0.70	1	2959
13:16:15	71.10	71.20	71.20	-0.70	1	2958
13:15:56	71.10	71.20	71.20	-0.70	1	2957
13:15:32	71.10	71.20	71.20	-0.70	1	2956
13:15:25	71.10	71.20	71.10	-0.80	4	2955
13:15:24	71.10	71.20	71.20	-0.70	1	2951
13:15:23	71.00	71.10	71.10	-0.80	5	2950
13:15:23	71.00	71.10	71.10	-0.80	1	2945
13:14:51	71.00	71.10	71.10	-0.80	1	2944
13:14:38	71.00	71.10	71.10	-0.80	2	2943
13:14:38	71.10	71.20	71.10	-0.80	1	2941
13:14:38	71.10	71.20	71.10	-0.80	10	2940
13:14:38	71.10	71.20	71.10	-0.80	22	2930
13:14:38	71.10	71.20	71.10	-0.80	1	2908
13:13:49	71.10	71.20	71.20	-0.70	2	2907
13:12:48	71.10	71.20	71.20	-0.70	8	2905
13:12:35	71.10	71.20	71.20	-0.70	5	2897
13:12:20	71.10	71.20	71.10	-0.80	1	2892
13:12:09	71.10	71.20	71.20	-0.70	1	2891
13:12:09	71.10	71.20	71.10	-0.80	2	2890
13:12:09	71.10	71.20	71.10	-0.80	4	2888
13:12:09	71.00	71.10	71.10	-0.80	2	2884
13:11:49	71.00	71.10	71.10	-0.80	1	2882
13:11:18	71.00	71.10	71.10	-0.80	1	2881
13:10:46	71.00	71.10	71.10	-0.80	1	2880
13:10:33	71.00	71.10	71.10	-0.80	1	2879
13:10:33	71.00	71.10	71.10	-0.80	5	2878
13:10:18	71.00	71.10	71.10	-0.80	1	2873
13:10:18	71.00	71.10	71.10	-0.80	10	2872
13:10:13	71.00	71.10	71.10	-0.80	1	2862
13:10:02	71.00	71.10	71.00	-0.90	1	2861
13:10:01	71.00	71.10	71.10	-0.80	1	2860
13:09:56	71.00	71.10	71.10	-0.80	3	2859
13:09:52	71.00	71.10	71.00	-0.90	1	2856
13:09:07	71.00	71.10	71.00	-0.90	1	2855
13:08:45	71.00	71.10	71.10	-0.80	1	2854
13:08:22	71.10	71.20	71.10	-0.80	1	2853
13:08:17	71.10	71.20	71.10	-0.80	1	2852
13:07:59	71.00	71.20	71.20	-0.70	1	2851
13:07:48	71.10	71.20	71.10	-0.80	1	2850
13:07:43	71.00	71.20	71.00	-0.90	1	2849
13:07:29	71.10	71.20	71.10	-0.80	2	2848
13:07:29	71.10	71.20	71.10	-0.80	2	2846
13:07:29	71.00	71.10	71.10	-0.80	1	2844
13:06:06	71.10	71.20	71.10	-0.80	1	2843
13:05:38	71.00	71.10	71.10	-0.80	3	2842
13:05:36	71.00	71.10	71.10	-0.80	1	2839
13:05:36	71.00	71.10	71.10	-0.80	3	2838
13:05:36	71.00	71.10	71.10	-0.80	10	2835
13:05:29	71.00	71.10	71.10	-0.80	1	2825
13:05:25	71.00	71.10	71.00	-0.90	1	2824
13:05:20	71.00	71.10	71.10	-0.80	2	2823
13:05:05	71.00	71.10	71.10	-0.80	1	2821
13:04:57	71.00	71.10	71.10	-0.80	1	2820
13:03:45	71.00	71.10	71.10	-0.80	2	2819
13:03:26	71.00	71.10	71.00	-0.90	4	2817
13:03:09	71.00	71.10	71.10	-0.80	1	2813
13:03:06	71.00	71.10	71.00	-0.90	1	2812
13:02:07	71.00	71.10	71.10	-0.80	2	2811
13:01:11	71.00	71.10	71.10	-0.80	1	2809
13:00:49	71.00	71.10	71.10	-0.80	1	2808
13:00:48	71.00	71.10	71.00	-0.90	1	2807
12:59:39	71.00	71.10	71.10	-0.80	4	2806
12:59:23	71.00	71.10	71.00	-0.90	1	2802
12:58:30	71.00	71.10	71.00	-0.90	1	2801
12:58:14	71.00	71.10	71.10	-0.80	1	2800
12:58:14	71.00	71.10	71.10	-0.80	2	2799
12:57:43	71.00	71.10	71.00	-0.90	1	2797
12:56:11	71.00	71.10	71.00	-0.90	1	2796
12:55:37	71.00	71.10	71.10	-0.80	1	2795
12:55:09	71.00	71.10	71.00	-0.90	2	2794
12:54:24	71.00	71.10	71.00	-0.90	1	2792
12:54:10	71.00	71.10	71.00	-0.90	10	2791
12:53:53	70.90	71.10	70.90	-1.00	1	2781
12:53:52	70.90	71.10	70.90	-1.00	5	2780
12:53:49	71.00	71.10	71.00	-0.90	3	2775
12:53:49	70.90	71.00	71.00	-0.90	7	2772
12:53:41	70.90	71.00	71.00	-0.90	1	2765
12:53:39	70.90	71.00	71.00	-0.90	1	2764
12:53:35	70.90	71.00	71.00	-0.90	1	2763
12:53:04	70.90	71.00	71.00	-0.90	1	2762
12:52:54	71.00	71.10	71.00	-0.90	1	2761
12:52:38	71.00	71.10	71.00	-0.90	1	2760
12:52:36	71.00	71.10	71.00	-0.90	1	2759
12:52:17	71.00	71.10	71.00	-0.90	1	2758
12:52:11	70.90	71.00	71.00	-0.90	5	2757
12:51:34	70.90	71.10	70.90	-1.00	1	2752
12:51:23	71.00	71.10	71.00	-0.90	5	2751
12:51:23	71.00	71.10	71.00	-0.90	1	2746
12:51:15	70.90	71.00	71.00	-0.90	1	2745
12:51:15	70.90	71.00	71.00	-0.90	1	2744
12:51:15	70.90	71.00	71.00	-0.90	3	2743
12:51:14	70.90	71.00	71.00	-0.90	1	2740
12:50:56	70.90	71.00	71.00	-0.90	1	2739
12:50:21	70.90	71.00	71.00	-0.90	1	2738
12:50:20	70.90	71.00	71.00	-0.90	1	2737
12:49:54	70.90	71.00	71.00	-0.90	1	2736
12:49:16	70.90	71.00	70.90	-1.00	1	2735
12:49:14	70.90	71.00	71.00	-0.90	1	2734
12:48:04	70.90	71.00	71.00	-0.90	1	2733
12:48:04	70.90	71.00	71.00	-0.90	1	2732
12:48:04	70.90	71.00	71.00	-0.90	1	2731
12:47:42	70.90	71.00	71.00	-0.90	2	2730
12:47:42	70.90	71.00	71.00	-0.90	1	2728
12:47:36	70.90	71.00	71.00	-0.90	1	2727
12:47:29	70.90	71.00	71.00	-0.90	1	2726
12:47:23	70.90	71.00	71.00	-0.90	1	2725
12:47:01	70.90	71.00	71.00	-0.90	2	2724
12:46:58	70.90	71.00	71.00	-0.90	1	2722
12:46:58	70.90	71.00	71.00	-0.90	1	2721
12:46:57	70.90	71.00	70.90	-1.00	1	2720
12:45:54	70.90	71.00	70.90	-1.00	1	2719
12:45:39	70.90	71.00	71.00	-0.90	1	2718
12:44:39	70.90	71.00	70.90	-1.00	1	2717
12:44:34	70.90	71.00	71.00	-0.90	2	2716
12:44:18	70.90	71.00	71.00	-0.90	1	2714
12:43:06	70.90	71.00	70.90	-1.00	1	2713
12:42:21	70.90	71.00	70.90	-1.00	1	2712
12:42:19	70.90	71.00	71.00	-0.90	1	2711
12:42:13	70.90	71.00	71.00	-0.90	1	2710
12:40:02	70.90	71.00	70.90	-1.00	1	2709
12:39:48	70.90	71.00	70.90	-1.00	3	2708
12:39:21	70.90	71.00	71.00	-0.90	2	2705
12:38:27	70.90	71.00	71.00	-0.90	2	2703
12:37:44	70.90	71.00	70.90	-1.00	1	2701
12:37:04	70.90	71.00	70.90	-1.00	1	2700
12:36:58	70.90	71.00	71.00	-0.90	1	2699
12:36:56	70.90	71.00	71.00	-0.90	2	2698
12:36:54	70.90	71.00	71.00	-0.90	3	2696
12:36:30	70.90	71.00	71.00	-0.90	2	2693
12:35:51	70.90	71.00	70.90	-1.00	2	2691
12:35:46	71.00	71.10	71.00	-0.90	1	2689
12:35:25	70.90	71.10	70.90	-1.00	1	2688
12:35:24	71.00	71.10	71.00	-0.90	1	2687
12:35:24	71.00	71.10	71.00	-0.90	16	2686
12:35:03	71.00	71.10	71.00	-0.90	1	2670
12:33:57	71.00	71.10	71.00	-0.90	5	2669
12:33:07	71.00	71.10	71.00	-0.90	1	2664
12:33:02	71.00	71.10	71.10	-0.80	1	2663
12:32:31	71.00	71.10	71.10	-0.80	1	2662
12:32:06	71.00	71.10	71.10	-0.80	1	2661
12:31:39	71.00	71.10	71.00	-0.90	1	2660
12:31:13	70.90	71.00	71.00	-0.90	1	2659
12:30:49	70.90	71.00	70.90	-1.00	1	2658
12:30:41	70.90	71.00	71.00	-0.90	1	2657
12:30:41	70.90	71.00	71.00	-0.90	1	2656
12:30:25	70.90	71.00	71.00	-0.90	1	2655
12:30:22	70.90	71.00	71.00	-0.90	2	2654
12:28:30	70.90	71.10	70.90	-1.00	1	2652
12:26:45	71.00	71.10	71.00	-0.90	1	2651
12:26:42	71.00	71.10	71.00	-0.90	4	2650
12:26:42	71.00	71.10	71.00	-0.90	10	2646
12:26:12	71.00	71.20	71.00	-0.90	1	2636
12:25:13	71.10	71.20	71.10	-0.80	7	2635
12:25:13	71.00	71.10	71.10	-0.80	3	2628
12:24:56	71.00	71.10	71.10	-0.80	1	2625
12:24:23	71.00	71.10	71.10	-0.80	1	2624
12:24:11	71.00	71.10	71.10	-0.80	1	2623
12:23:53	71.00	71.10	71.00	-0.90	1	2622
12:23:26	71.00	71.10	71.10	-0.80	5	2621
12:23:02	71.00	71.10	71.00	-0.90	3	2616
12:23:02	71.00	71.10	71.10	-0.80	2	2613
12:22:34	71.00	71.10	71.10	-0.80	1	2611
12:22:33	71.00	71.10	71.10	-0.80	1	2610
12:22:16	71.00	71.10	71.10	-0.80	1	2609
12:21:35	71.00	71.20	71.00	-0.90	1	2608
12:20:05	71.10	71.20	71.10	-0.80	2	2607
12:20:05	71.00	71.10	71.10	-0.80	13	2605
12:20:04	71.00	71.10	71.10	-0.80	1	2592
12:20:00	71.00	71.10	71.10	-0.80	1	2591
12:19:46	71.00	71.10	71.10	-0.80	1	2590
12:19:33	71.00	71.10	71.10	-0.80	2	2589
12:19:16	71.00	71.10	71.00	-0.90	1	2587
12:17:45	71.00	71.10	71.00	-0.90	1	2586
12:16:58	71.00	71.10	71.00	-0.90	1	2585
12:16:36	70.90	71.00	71.00	-0.90	5	2584
12:16:19	70.90	71.00	71.00	-0.90	1	2579
12:16:17	70.90	71.00	71.00	-0.90	1	2578
12:16:17	70.90	71.00	71.00	-0.90	1	2577
12:16:14	70.90	71.00	71.00	-0.90	1	2576
12:16:01	70.90	71.00	71.00	-0.90	1	2575
12:15:54	70.90	71.00	71.00	-0.90	1	2574
12:15:31	70.90	71.00	71.00	-0.90	1	2573
12:15:08	70.90	71.00	71.00	-0.90	1	2572
12:14:40	70.90	71.00	70.90	-1.00	1	2571
12:14:28	70.90	71.00	71.00	-0.90	1	2570
12:13:56	70.90	71.00	71.00	-0.90	1	2569
12:13:52	70.90	71.00	70.90	-1.00	2	2568
12:12:58	70.90	71.00	70.90	-1.00	2	2566
12:12:21	70.90	71.00	70.90	-1.00	1	2564
12:10:03	70.90	71.00	70.90	-1.00	1	2563
12:07:44	70.90	71.00	70.90	-1.00	1	2562
12:07:37	70.80	70.90	70.90	-1.00	6	2561
12:07:20	70.80	70.90	70.90	-1.00	2	2555
12:06:42	70.80	70.90	70.90	-1.00	3	2553
12:06:34	70.80	70.90	70.90	-1.00	1	2550
12:05:26	70.80	70.90	70.80	-1.10	1	2549
12:05:22	70.80	70.90	70.90	-1.00	1	2548
12:05:11	70.80	70.90	70.90	-1.00	1	2547
12:05:04	70.80	70.90	70.90	-1.00	5	2546
12:04:21	70.80	70.90	70.90	-1.00	2	2541
12:04:03	70.80	70.90	70.80	-1.10	1	2539
12:03:47	70.80	70.90	70.80	-1.10	5	2538
12:03:08	70.80	70.90	70.80	-1.10	1	2533
12:02:33	70.80	70.90	70.90	-1.00	1	2532
12:02:27	70.80	70.90	70.90	-1.00	3	2531
12:02:17	70.80	70.90	70.90	-1.00	12	2528
12:02:11	70.80	70.90	70.80	-1.10	1	2516
12:01:50	70.80	70.90	70.80	-1.10	1	2515
12:01:23	70.70	70.80	70.80	-1.10	5	2514
12:00:58	70.70	70.80	70.80	-1.10	1	2509
12:00:55	70.70	70.80	70.80	-1.10	1	2508
12:00:54	70.70	70.80	70.80	-1.10	2	2507
12:00:49	70.70	70.90	70.70	-1.20	1	2505
12:00:46	70.80	70.90	70.80	-1.10	5	2504
12:00:46	70.80	70.90	70.80	-1.10	2	2499
12:00:13	70.70	70.80	70.80	-1.10	10	2497
12:00:11	70.70	70.80	70.80	-1.10	1	2487
12:00:11	70.70	70.80	70.80	-1.10	1	2486
11:59:13	70.70	70.80	70.80	-1.10	2	2485
11:59:09	70.70	70.80	70.80	-1.10	1	2483
11:59:03	70.70	70.80	70.80	-1.10	2	2482
11:58:31	70.70	70.80	70.80	-1.10	1	2480
11:58:31	70.70	70.80	70.70	-1.20	10	2479
11:58:31	70.80	70.90	70.80	-1.10	88	2469
11:58:31	70.80	70.90	70.80	-1.10	24	2381
11:58:31	70.80	70.90	70.80	-1.10	1	2357
11:57:47	70.80	70.90	70.90	-1.00	1	2356
11:56:33	70.90	71.00	70.90	-1.00	1	2355
11:56:33	70.80	71.00	71.00	-0.90	2	2354
11:56:32	70.80	70.90	70.90	-1.00	2	2352
11:56:18	70.80	70.90	70.90	-1.00	3	2350
11:56:12	70.80	70.90	70.80	-1.10	1	2347
11:56:02	70.80	70.90	70.90	-1.00	1	2346
11:55:58	70.90	71.00	70.90	-1.00	1	2345
11:55:45	70.90	71.00	70.90	-1.00	2	2344
11:55:45	70.80	70.90	70.90	-1.00	3	2342
11:55:37	70.80	70.90	70.90	-1.00	2	2339
11:55:13	70.80	70.90	70.90	-1.00	1	2337
11:55:11	70.90	71.00	70.90	-1.00	3	2336
11:55:11	70.80	70.90	70.90	-1.00	2	2333
11:55:08	70.80	70.90	70.90	-1.00	1	2331
11:54:59	70.90	71.00	70.90	-1.00	1	2330
11:54:59	70.90	71.00	70.90	-1.00	1	2329
11:54:59	70.80	70.90	70.90	-1.00	19	2328
11:54:36	70.80	70.90	70.90	-1.00	5	2309
11:54:34	70.80	70.90	70.90	-1.00	1	2304
11:54:12	70.80	70.90	70.80	-1.10	3	2303
11:54:09	70.80	70.90	70.90	-1.00	1	2300
11:53:54	70.80	70.90	70.80	-1.10	1	2299
11:53:21	70.80	70.90	70.90	-1.00	1	2298
11:53:05	70.80	70.90	70.90	-1.00	20	2297
11:52:49	70.80	70.90	70.80	-1.10	20	2277
11:52:47	70.80	70.90	70.90	-1.00	5	2257
11:51:59	70.90	71.00	70.90	-1.00	27	2252
11:51:57	70.90	71.00	70.90	-1.00	3	2225
11:51:37	70.90	71.00	70.90	-1.00	1	2222
11:49:44	70.90	71.00	70.90	-1.00	2	2221
11:49:44	70.90	71.00	70.90	-1.00	34	2219
11:49:40	71.00	71.10	71.00	-0.90	2	2185
11:49:40	71.00	71.10	71.00	-0.90	3	2183
11:48:48	70.90	71.00	71.00	-0.90	9	2180
11:48:45	70.90	71.00	71.00	-0.90	12	2171
11:48:31	70.90	71.00	71.00	-0.90	2	2159
11:48:29	71.00	71.10	71.00	-0.90	1	2157
11:48:29	71.00	71.10	71.00	-0.90	7	2156
11:48:28	71.00	71.10	71.00	-0.90	2	2149
11:45:58	71.00	71.10	71.00	-0.90	1	2147
11:45:15	71.00	71.10	71.10	-0.80	1	2146
11:45:00	71.00	71.10	71.10	-0.80	4	2145
11:43:41	71.00	71.10	71.00	-0.90	1	2141
11:42:58	70.90	71.00	71.00	-0.90	14	2140
11:42:43	70.90	71.00	71.00	-0.90	1	2126
11:42:37	70.90	71.00	70.90	-1.00	1	2125
11:41:37	70.90	71.00	70.90	-1.00	1	2124
11:40:33	70.90	71.00	71.00	-0.90	1	2123
11:40:10	70.90	71.00	71.00	-0.90	3	2122
11:39:20	70.90	71.00	71.00	-0.90	5	2119
11:39:16	70.90	71.00	71.00	-0.90	5	2114
11:38:42	70.90	71.00	71.00	-0.90	1	2109
11:36:13	70.80	70.90	70.90	-1.00	2	2108
11:36:10	70.80	70.90	70.90	-1.00	3	2106
11:35:28	70.80	70.90	70.90	-1.00	3	2103
11:34:10	70.80	70.90	70.90	-1.00	1	2100
11:33:57	70.90	71.00	70.90	-1.00	1	2099
11:33:48	70.80	70.90	70.90	-1.00	1	2098
11:33:48	70.90	71.00	70.90	-1.00	1	2097
11:32:55	70.90	71.00	70.90	-1.00	1	2096
11:32:31	70.80	70.90	70.90	-1.00	2	2095
11:32:08	70.80	70.90	70.90	-1.00	2	2093
11:31:58	70.80	70.90	70.90	-1.00	1	2091
11:31:58	70.80	70.90	70.90	-1.00	5	2090
11:30:52	70.90	71.00	70.90	-1.00	1	2085
11:29:50	70.90	71.00	70.90	-1.00	2	2084
11:29:47	70.90	71.00	70.90	-1.00	1	2082
11:29:30	70.90	71.00	70.90	-1.00	1	2081
11:29:13	70.90	71.00	70.80	-1.10	3	2080
11:29:13	70.90	71.00	70.90	-1.00	5	2077
11:28:06	70.90	71.00	70.90	-1.00	1	2072
11:27:44	70.90	71.00	70.90	-1.00	1	2071
11:27:37	70.90	71.00	70.90	-1.00	1	2070
11:27:23	70.80	71.00	71.00	-0.90	1	2069
11:26:37	70.90	71.00	70.90	-1.00	4	2068
11:26:03	70.80	71.00	71.00	-0.90	1	2064
11:25:53	70.80	70.90	70.90	-1.00	4	2063
11:24:57	70.90	71.00	70.90	-1.00	1	2059
11:24:31	70.90	71.00	70.90	-1.00	5	2058
11:24:15	70.80	70.90	70.90	-1.00	3	2053
11:23:57	70.80	70.90	70.90	-1.00	1	2050
11:22:36	70.80	70.90	70.90	-1.00	1	2049
11:22:23	70.80	70.90	70.90	-1.00	1	2048
11:21:53	70.90	71.00	70.90	-1.00	1	2047
11:21:16	70.90	71.00	70.90	-1.00	2	2046
11:20:11	70.80	70.90	70.90	-1.00	1	2044
11:20:07	70.80	70.90	70.90	-1.00	2	2043
11:18:54	70.80	70.90	70.90	-1.00	1	2041
11:18:47	70.80	70.90	70.90	-1.00	2	2040
11:18:05	70.80	70.90	70.90	-1.00	1	2038
11:17:41	70.80	70.90	70.90	-1.00	1	2037
11:17:34	70.80	70.90	70.90	-1.00	1	2036
11:17:05	70.90	71.00	70.90	-1.00	1	2035
11:16:55	70.90	71.00	70.90	-1.00	1	2034
11:16:51	70.80	70.90	70.90	-1.00	5	2033
11:16:44	70.80	70.90	70.90	-1.00	2	2028
11:16:03	70.80	70.90	70.80	-1.10	1	2026
11:14:43	70.80	70.90	70.90	-1.00	1	2025
11:14:17	70.90	71.00	70.90	-1.00	1	2024
11:13:53	70.80	70.90	70.90	-1.00	1	2023
11:13:14	70.80	70.90	70.90	-1.00	1	2022
11:12:57	70.80	70.90	70.90	-1.00	5	2021
11:12:56	70.80	70.90	70.90	-1.00	2	2016
11:12:55	70.80	70.90	70.90	-1.00	1	2014
11:12:52	70.80	70.90	70.90	-1.00	1	2013
11:12:37	70.80	70.90	70.90	-1.00	1	2012
11:11:43	70.90	71.00	70.80	-1.10	28	2011
11:11:43	70.90	71.00	70.90	-1.00	2	1983
11:11:08	70.90	71.00	70.90	-1.00	2	1981
11:11:03	70.90	71.00	70.90	-1.00	3	1979
11:10:09	70.90	71.00	70.90	-1.00	6	1976
11:10:09	70.90	71.00	70.90	-1.00	4	1970
11:10:09	70.90	71.10	70.90	-1.00	24	1966
11:09:31	71.00	71.10	71.00	-0.90	2	1942
11:09:31	71.00	71.10	71.00	-0.90	45	1940
11:09:30	71.10	71.20	71.10	-0.80	1	1895
11:08:54	71.00	71.10	71.10	-0.80	1	1894
11:08:06	71.00	71.20	71.00	-0.90	1	1893
11:08:06	71.00	71.20	71.00	-0.90	2	1892
11:08:06	71.10	71.20	71.10	-0.80	1	1890
11:07:10	71.10	71.20	71.10	-0.80	1	1889
11:05:28	71.00	71.10	71.10	-0.80	1	1888
11:04:44	71.00	71.10	71.10	-0.80	1	1887
11:04:20	71.00	71.10	71.10	-0.80	1	1886
11:04:10	70.90	71.00	71.00	-0.90	15	1885
11:04:06	70.90	71.00	71.00	-0.90	2	1870
11:04:03	70.90	71.00	71.00	-0.90	2	1868
11:03:24	70.90	71.00	71.00	-0.90	1	1866
11:03:09	70.90	71.00	71.00	-0.90	2	1865
11:01:24	70.80	70.90	70.90	-1.00	1	1863
11:01:03	70.80	70.90	70.90	-1.00	1	1862
11:01:03	70.80	70.90	70.90	-1.00	1	1861
11:00:47	70.90	71.00	70.90	-1.00	1	1860
11:00:40	70.80	71.00	70.80	-1.10	1	1859
11:00:40	70.90	71.00	70.90	-1.00	1	1858
11:00:34	70.90	71.00	70.90	-1.00	1	1857
11:00:29	70.80	70.90	70.90	-1.00	1	1856
10:59:15	70.80	71.00	70.80	-1.10	7	1855
10:59:15	70.90	71.00	70.90	-1.00	5	1848
10:58:47	70.80	70.90	70.90	-1.00	5	1843
10:58:29	70.80	70.90	70.90	-1.00	1	1838
10:58:28	70.80	70.90	70.90	-1.00	1	1837
10:58:16	70.80	70.90	70.90	-1.00	1	1836
10:57:50	70.80	70.90	70.90	-1.00	1	1835
10:57:27	70.90	71.00	70.90	-1.00	1	1834
10:57:16	70.80	70.90	70.90	-1.00	1	1833
10:56:45	70.90	71.00	70.90	-1.00	1	1832
10:56:45	70.80	70.90	70.90	-1.00	1	1831
10:56:22	70.80	70.90	70.90	-1.00	10	1830
10:56:17	70.80	70.90	70.90	-1.00	3	1820
10:56:10	70.90	71.00	70.90	-1.00	8	1817
10:56:10	70.80	70.90	70.90	-1.00	2	1809
10:56:01	70.80	70.90	70.90	-1.00	3	1807
10:55:50	70.80	70.90	70.90	-1.00	1	1804
10:55:46	70.80	70.90	70.90	-1.00	10	1803
10:55:43	70.80	70.90	70.90	-1.00	1	1793
10:55:24	70.80	70.90	70.90	-1.00	1	1792
10:55:17	70.80	70.90	70.90	-1.00	1	1791
10:54:40	70.80	70.90	70.90	-1.00	1	1790
10:54:35	70.90	71.00	70.90	-1.00	5	1789
10:54:25	70.90	71.00	70.90	-1.00	3	1784
10:53:52	70.80	70.90	70.90	-1.00	2	1781
10:53:27	70.80	70.90	70.90	-1.00	2	1779
10:53:03	70.80	70.90	70.90	-1.00	1	1777
10:52:34	70.80	70.90	70.90	-1.00	2	1776
10:52:28	70.80	70.90	70.90	-1.00	1	1774
10:52:13	70.90	71.00	70.90	-1.00	1	1773
10:52:09	70.90	71.00	70.90	-1.00	8	1772
10:50:11	70.90	71.00	70.90	-1.00	1	1764
10:50:11	70.90	71.00	70.90	-1.00	1	1763
10:49:49	70.90	71.00	70.90	-1.00	2	1762
10:49:09	70.80	70.90	70.90	-1.00	1	1760
10:48:54	70.80	70.90	70.80	-1.10	1	1759
10:48:35	70.80	70.90	70.90	-1.00	1	1758
10:48:24	70.80	70.90	70.80	-1.10	5	1757
10:48:18	70.90	71.00	70.90	-1.00	1	1752
10:48:17	70.80	71.00	70.80	-1.10	1	1751
10:47:52	70.90	71.00	70.90	-1.00	1	1750
10:47:52	70.80	70.90	70.90	-1.00	2	1749
10:47:47	70.80	70.90	70.90	-1.00	1	1747
10:47:44	70.80	70.90	70.90	-1.00	1	1746
10:47:02	70.90	71.00	70.90	-1.00	5	1745
10:46:35	70.80	71.00	71.00	-0.90	1	1740
10:46:26	70.90	71.00	70.90	-1.00	1	1739
10:46:01	70.80	71.00	71.00	-0.90	1	1738
10:44:50	70.80	71.00	71.00	-0.90	1	1737
10:43:51	70.80	70.90	70.80	-1.10	1	1736
10:43:50	70.90	71.00	70.90	-1.00	1	1735
10:43:49	70.90	71.00	70.90	-1.00	4	1734
10:43:49	70.80	70.90	70.90	-1.00	1	1730
10:43:45	70.80	70.90	70.90	-1.00	2	1729
10:43:28	70.80	70.90	70.90	-1.00	1	1727
10:43:17	70.80	70.90	70.90	-1.00	1	1726
10:42:38	70.90	71.00	70.90	-1.00	1	1725
10:41:55	70.90	71.00	70.90	-1.00	2	1724
10:41:52	70.80	71.00	70.80	-1.10	2	1722
10:41:40	70.80	71.00	71.00	-0.90	1	1720
10:41:31	70.80	71.00	70.80	-1.10	1	1719
10:41:21	70.80	71.00	71.00	-0.90	2	1718
10:41:12	70.90	71.00	70.90	-1.00	1	1716
10:41:04	70.80	70.90	70.90	-1.00	1	1715
10:40:53	70.80	70.90	70.90	-1.00	1	1714
10:40:44	70.80	70.90	70.90	-1.00	5	1713
10:39:54	70.80	70.90	70.90	-1.00	1	1708
10:39:46	70.80	70.90	70.90	-1.00	1	1707
10:38:16	70.80	70.90	70.90	-1.00	1	1706
10:38:03	70.80	70.90	70.90	-1.00	2	1705
10:37:42	70.80	70.90	70.90	-1.00	4	1703
10:37:41	70.80	70.90	70.90	-1.00	1	1699
10:37:25	70.80	70.90	70.90	-1.00	1	1698
10:35:33	70.80	70.90	70.90	-1.00	3	1697
10:35:03	70.80	70.90	70.90	-1.00	2	1694
10:34:58	70.80	70.90	70.90	-1.00	2	1692
10:33:45	70.80	70.90	70.90	-1.00	1	1690
10:33:38	70.80	71.00	71.00	-0.90	1	1689
10:33:35	70.80	70.90	70.90	-1.00	18	1688
10:33:34	70.80	70.90	70.90	-1.00	1	1670
10:33:34	70.80	70.90	70.80	-1.10	6	1669
10:33:34	70.80	70.90	70.80	-1.10	26	1663
10:33:34	70.80	70.90	70.80	-1.10	9	1637
10:33:34	70.80	70.90	70.80	-1.10	3	1628
10:33:34	70.80	70.90	70.80	-1.10	50	1625
10:33:34	70.80	70.90	70.80	-1.10	37	1575
10:33:18	70.90	71.00	70.90	-1.00	2	1538
10:33:18	70.80	70.90	70.90	-1.00	3	1536
10:33:13	70.80	70.90	70.90	-1.00	1	1533
10:32:56	70.80	70.90	70.90	-1.00	1	1532
10:32:41	70.90	71.00	70.90	-1.00	2	1531
10:32:33	70.80	70.90	70.90	-1.00	1	1529
10:32:32	70.80	70.90	70.90	-1.00	2	1528
10:32:31	70.80	70.90	70.90	-1.00	1	1526
10:32:19	70.80	70.90	70.80	-1.10	2	1525
10:32:19	70.80	70.90	70.80	-1.10	1	1523
10:32:19	70.90	71.00	70.90	-1.00	2	1522
10:32:14	70.90	71.00	70.90	-1.00	1	1520
10:32:04	70.90	71.00	70.90	-1.00	3	1519
10:32:04	70.80	70.90	70.90	-1.00	2	1516
10:32:00	70.80	70.90	70.90	-1.00	12	1514
10:31:45	70.80	70.90	70.90	-1.00	1	1502
10:31:39	70.80	70.90	70.90	-1.00	1	1501
10:31:27	70.80	70.90	70.90	-1.00	2	1500
10:31:19	70.80	70.90	70.90	-1.00	1	1498
10:31:12	70.80	70.90	70.90	-1.00	1	1497
10:30:37	70.80	70.90	70.90	-1.00	2	1496
10:30:34	70.80	70.90	70.90	-1.00	2	1494
10:30:30	70.80	70.90	70.90	-1.00	1	1492
10:30:16	70.80	70.90	70.90	-1.00	1	1491
10:27:52	70.80	71.00	70.80	-1.10	1	1490
10:27:49	70.80	70.90	70.90	-1.00	1	1489
10:27:46	70.80	70.90	70.90	-1.00	1	1488
10:27:32	70.90	71.00	70.90	-1.00	1	1487
10:27:16	70.90	71.00	70.90	-1.00	1	1486
10:26:22	70.90	71.00	70.90	-1.00	1	1485
10:26:17	70.90	71.00	70.90	-1.00	1	1484
10:25:52	70.80	71.00	71.00	-0.90	2	1483
10:25:41	70.90	71.00	70.90	-1.00	2	1481
10:25:41	70.80	70.90	70.90	-1.00	1	1479
10:25:03	70.80	70.90	70.90	-1.00	1	1478
10:24:43	70.80	70.90	70.90	-1.00	2	1477
10:24:38	70.80	70.90	70.90	-1.00	3	1475
10:24:35	70.80	70.90	70.90	-1.00	1	1472
10:24:24	70.80	70.90	70.90	-1.00	1	1471
10:24:22	70.80	70.90	70.90	-1.00	1	1470
10:24:20	70.80	70.90	70.90	-1.00	1	1469
10:23:33	70.90	71.00	70.90	-1.00	10	1468
10:23:32	70.90	71.00	70.90	-1.00	3	1458
10:23:31	70.90	71.00	70.90	-1.00	1	1455
10:22:53	70.90	71.00	70.90	-1.00	1	1454
10:22:47	70.90	71.00	70.90	-1.00	1	1453
10:22:43	70.90	71.00	70.90	-1.00	2	1452
10:22:40	70.90	71.00	70.90	-1.00	1	1450
10:22:28	70.90	71.00	70.90	-1.00	2	1449
10:22:25	70.90	71.00	70.90	-1.00	1	1447
10:22:15	70.80	71.00	71.00	-0.90	2	1446
10:22:10	70.90	71.00	70.90	-1.00	1	1444
10:22:04	70.90	71.00	70.90	-1.00	3	1443
10:22:04	70.80	70.90	70.90	-1.00	4	1440
10:21:57	70.80	70.90	70.80	-1.10	1	1436
10:21:53	70.90	71.00	70.90	-1.00	1	1435
10:21:19	70.90	71.00	70.90	-1.00	1	1434
10:21:12	70.90	71.00	70.90	-1.00	1	1433
10:21:12	70.80	71.00	70.80	-1.10	4	1432
10:21:12	70.90	71.00	70.90	-1.00	1	1428
10:21:12	70.80	70.90	70.90	-1.00	1	1427
10:21:01	70.80	70.90	70.90	-1.00	1	1426
10:20:54	70.80	70.90	70.90	-1.00	1	1425
10:20:40	70.80	70.90	70.90	-1.00	1	1424
10:20:22	70.80	70.90	70.90	-1.00	2	1423
10:20:22	70.90	71.00	70.90	-1.00	2	1421
10:20:05	70.80	70.90	70.90	-1.00	2	1419
10:19:48	70.80	70.90	70.90	-1.00	3	1417
10:19:40	70.80	70.90	70.90	-1.00	1	1414
10:19:35	70.80	70.90	70.90	-1.00	1	1413
10:19:29	70.80	70.90	70.90	-1.00	1	1412
10:19:24	70.80	70.90	70.90	-1.00	1	1411
10:18:57	70.80	70.90	70.90	-1.00	1	1410
10:18:47	70.80	70.90	70.90	-1.00	1	1409
10:18:40	70.80	70.90	70.90	-1.00	1	1408
10:18:19	70.90	71.00	70.90	-1.00	1	1407
10:17:47	70.90	71.00	70.90	-1.00	1	1406
10:17:46	70.90	71.00	70.90	-1.00	1	1405
10:16:56	70.90	71.00	70.90	-1.00	10	1404
10:16:56	70.90	71.00	70.90	-1.00	43	1394
10:16:38	70.90	71.00	70.90	-1.00	2	1351
10:16:10	70.90	71.00	71.00	-0.90	1	1349
10:15:48	70.90	71.00	71.00	-0.90	2	1348
10:15:42	70.90	71.00	71.00	-0.90	1	1346
10:15:05	70.90	71.00	71.00	-0.90	6	1345
10:14:48	70.90	71.00	70.90	-1.00	10	1339
10:14:48	70.90	71.00	70.90	-1.00	21	1329
10:14:48	70.90	71.00	70.90	-1.00	6	1308
10:14:47	70.90	71.00	70.90	-1.00	46	1302
10:14:41	70.90	71.00	71.00	-0.90	5	1256
10:14:27	70.90	71.00	71.00	-0.90	1	1251
10:14:22	70.90	71.00	70.90	-1.00	3	1250
10:14:22	70.90	71.00	70.90	-1.00	4	1247
10:14:21	70.90	71.00	71.00	-0.90	2	1243
10:14:04	70.90	71.00	71.00	-0.90	2	1241
10:13:25	70.90	71.00	71.00	-0.90	1	1239
10:13:17	70.90	71.00	71.00	-0.90	1	1238
10:12:20	70.90	71.00	71.00	-0.90	2	1237
10:11:46	70.90	71.00	71.00	-0.90	3	1235
10:11:20	70.90	71.00	71.00	-0.90	1	1232
10:10:25	70.90	71.00	71.00	-0.90	1	1231
10:10:07	70.90	71.10	70.90	-1.00	7	1230
10:09:30	71.00	71.10	71.00	-0.90	1	1223
10:09:24	71.00	71.10	71.00	-0.90	1	1222
10:08:07	71.00	71.10	71.00	-0.90	1	1221
10:08:07	71.00	71.10	71.00	-0.90	1	1220
10:08:07	71.00	71.10	71.10	-0.80	2	1219
10:08:07	71.00	71.10	71.00	-0.90	4	1217
10:08:07	70.80	71.00	71.00	-0.90	2	1213
10:08:03	70.80	70.90	70.90	-1.00	2	1211
10:08:03	70.90	71.00	70.90	-1.00	10	1209
10:08:03	70.90	71.00	71.00	-0.90	6	1199
10:07:59	70.80	71.00	71.00	-0.90	6	1193
10:07:57	70.90	71.00	70.90	-1.00	5	1187
10:07:57	70.90	71.00	70.90	-1.00	2	1182
10:07:57	70.80	70.90	70.90	-1.00	4	1180
10:07:52	70.80	70.90	70.90	-1.00	1	1176
10:07:48	70.80	70.90	70.90	-1.00	1	1175
10:07:41	70.80	70.90	70.90	-1.00	1	1174
10:07:26	70.80	70.90	70.90	-1.00	2	1173
10:07:16	70.80	70.90	70.90	-1.00	1	1171
10:06:53	70.80	70.90	70.90	-1.00	1	1170
10:06:49	70.80	70.90	70.90	-1.00	1	1169
10:06:35	70.80	70.90	70.90	-1.00	1	1168
10:06:15	70.90	71.00	70.90	-1.00	37	1167
10:05:30	71.00	71.10	71.00	-0.90	1	1130
10:04:46	71.00	71.10	71.00	-0.90	27	1129
10:04:46	71.10	71.20	71.10	-0.80	2	1102
10:04:32	71.00	71.10	71.10	-0.80	2	1100
10:04:25	71.00	71.10	71.10	-0.80	1	1098
10:02:59	71.00	71.10	71.10	-0.80	1	1097
10:02:08	71.00	71.10	71.10	-0.80	4	1096
10:00:45	71.00	71.10	71.10	-0.80	2	1092
10:00:39	71.00	71.10	71.10	-0.80	3	1090
10:00:38	71.10	71.20	71.10	-0.80	4	1087
10:00:38	71.10	71.20	71.10	-0.80	1	1083
10:00:38	71.10	71.20	71.10	-0.80	1	1082
10:00:38	71.10	71.20	71.10	-0.80	33	1081
10:00:38	71.10	71.20	71.10	-0.80	5	1048
10:00:18	71.00	71.10	71.10	-0.80	12	1043
09:59:14	71.00	71.10	71.10	-0.80	1	1031
09:58:49	71.00	71.10	71.00	-0.90	4	1030
09:58:21	71.00	71.10	71.10	-0.80	1	1026
09:58:04	71.00	71.20	71.20	-0.70	2	1025
09:57:52	71.00	71.10	71.10	-0.80	2	1023
09:57:49	71.00	71.20	71.20	-0.70	1	1021
09:57:32	71.10	71.20	71.10	-0.80	6	1020
09:57:32	71.00	71.10	71.10	-0.80	4	1014
09:57:30	71.00	71.10	71.10	-0.80	1	1010
09:57:26	71.10	71.20	71.10	-0.80	1	1009
09:57:15	71.00	71.10	71.10	-0.80	2	1008
09:56:28	71.10	71.20	71.10	-0.80	11	1006
09:56:01	71.00	71.10	71.10	-0.80	2	995
09:55:54	71.00	71.10	71.10	-0.80	3	993
09:55:39	71.00	71.10	71.10	-0.80	2	990
09:55:33	71.00	71.10	71.10	-0.80	2	988
09:55:23	70.90	71.00	71.00	-0.90	1	986
09:55:19	70.90	71.00	71.00	-0.90	1	985
09:55:17	70.90	71.00	71.00	-0.90	2	984
09:54:56	70.90	71.00	71.00	-0.90	1	982
09:54:56	70.90	71.00	71.00	-0.90	1	981
09:54:37	70.90	71.00	71.00	-0.90	1	980
09:54:36	70.90	71.00	71.00	-0.90	1	979
09:54:15	70.90	71.00	71.00	-0.90	2	978
09:53:56	70.90	71.00	71.00	-0.90	1	976
09:53:55	70.90	71.00	71.00	-0.90	1	975
09:53:30	70.90	71.00	71.00	-0.90	1	974
09:53:08	70.90	71.00	71.00	-0.90	1	973
09:53:00	70.90	71.00	71.00	-0.90	2	972
09:51:44	70.90	71.00	70.90	-1.00	1	970
09:51:26	70.90	71.00	70.90	-1.00	3	969
09:51:23	70.80	71.00	70.80	-1.10	2	966
09:51:17	70.90	71.00	70.90	-1.00	22	964
09:50:46	70.90	71.00	70.90	-1.00	2	942
09:49:42	70.90	71.10	70.90	-1.00	86	940
09:49:39	71.00	71.10	71.00	-0.90	1	854
09:49:34	70.90	71.00	71.00	-0.90	1	853
09:49:34	71.00	71.10	71.00	-0.90	4	852
09:49:33	71.00	71.10	71.00	-0.90	6	848
09:49:33	71.00	71.10	71.00	-0.90	1	842
09:49:30	71.00	71.10	71.00	-0.90	1	841
09:49:19	70.90	71.00	71.00	-0.90	4	840
09:49:07	70.90	71.00	71.00	-0.90	2	836
09:49:00	70.90	71.00	71.00	-0.90	2	834
09:48:46	70.90	71.00	71.00	-0.90	2	832
09:48:17	70.90	71.00	70.90	-1.00	2	830
09:48:16	70.90	71.00	71.00	-0.90	3	828
09:48:11	70.90	71.00	71.00	-0.90	1	825
09:47:25	70.90	71.00	71.00	-0.90	1	824
09:47:14	70.90	71.00	71.00	-0.90	1	823
09:47:03	70.90	71.00	71.00	-0.90	1	822
09:47:02	70.90	71.00	71.00	-0.90	1	821
09:46:39	70.90	71.00	71.00	-0.90	1	820
09:46:25	70.90	71.00	71.00	-0.90	1	819
09:46:15	70.90	71.00	71.00	-0.90	1	818
09:45:38	70.90	71.00	70.90	-1.00	5	817
09:44:55	70.90	71.00	70.90	-1.00	1	812
09:44:51	70.90	71.00	71.00	-0.90	1	811
09:44:48	70.90	71.00	71.00	-0.90	1	810
09:44:41	70.80	70.90	70.90	-1.00	1	809
09:44:40	70.90	71.00	70.90	-1.00	4	808
09:44:30	70.80	70.90	70.90	-1.00	1	804
09:44:08	70.80	70.90	70.90	-1.00	8	803
09:43:57	70.90	71.00	70.90	-1.00	4	795
09:43:57	70.90	71.00	70.90	-1.00	2	791
09:43:57	70.90	71.00	70.90	-1.00	42	789
09:43:57	70.90	71.00	70.90	-1.00	6	747
09:43:44	70.90	71.00	71.00	-0.90	4	741
09:43:20	70.90	71.00	71.00	-0.90	1	737
09:43:09	70.90	71.00	71.00	-0.90	1	736
09:43:09	70.90	71.00	71.00	-0.90	5	735
09:42:54	70.90	71.00	71.00	-0.90	1	730
09:42:51	70.90	71.00	71.00	-0.90	1	729
09:42:51	70.90	71.00	71.00	-0.90	2	728
09:42:40	70.90	71.00	71.00	-0.90	1	726
09:42:39	70.90	71.00	70.90	-1.00	1	725
09:42:38	70.90	71.00	71.00	-0.90	1	724
09:42:04	70.90	71.00	71.00	-0.90	1	723
09:41:45	70.90	71.00	70.90	-1.00	1	722
09:41:31	70.90	71.00	71.00	-0.90	1	721
09:41:15	71.00	71.10	71.00	-0.90	27	720
09:41:14	71.10	71.20	71.10	-0.80	2	693
09:41:05	71.00	71.20	71.00	-0.90	1	691
09:40:55	71.00	71.20	71.00	-0.90	1	690
09:40:26	71.10	71.20	71.10	-0.80	3	689
09:40:26	71.00	71.10	71.10	-0.80	3	686
09:39:45	71.10	71.20	71.10	-0.80	5	683
09:39:36	71.10	71.20	71.10	-0.80	1	678
09:39:32	71.00	71.20	71.00	-0.90	1	677
09:39:11	71.10	71.20	71.10	-0.80	7	676
09:39:09	71.20	71.30	71.20	-0.70	1	669
09:38:57	71.10	71.20	71.20	-0.70	1	668
09:38:48	71.10	71.20	71.20	-0.70	1	667
09:38:31	71.10	71.20	71.20	-0.70	4	666
09:37:59	71.00	71.10	71.10	-0.80	5	662
09:37:37	71.00	71.10	71.00	-0.90	3	657
09:37:30	70.90	71.00	71.00	-0.90	1	654
09:37:20	70.90	71.00	70.90	-1.00	1	653
09:37:09	71.00	71.10	70.90	-1.00	12	652
09:37:09	71.00	71.10	71.00	-0.90	6	640
09:37:06	71.00	71.10	71.10	-0.80	1	634
09:37:01	71.00	71.10	71.10	-0.80	1	633
09:36:44	71.00	71.10	71.00	-0.90	1	632
09:36:38	70.90	71.00	71.00	-0.90	1	631
09:36:38	71.00	71.10	71.00	-0.90	50	630
09:36:31	71.00	71.10	71.10	-0.80	1	580
09:36:10	71.10	71.20	71.00	-0.90	30	579
09:36:10	71.10	71.20	71.10	-0.80	10	549
09:36:05	71.10	71.20	71.10	-0.80	1	539
09:35:53	71.10	71.20	71.10	-0.80	10	538
09:35:41	71.10	71.20	71.10	-0.80	1	528
09:35:32	71.00	71.10	71.10	-0.80	2	527
09:35:32	71.00	71.10	71.10	-0.80	1	525
09:35:23	71.00	71.10	71.10	-0.80	1	524
09:35:09	71.10	71.20	71.10	-0.80	34	523
09:35:09	71.20	71.30	71.20	-0.70	12	489
09:33:21	71.30	71.40	71.30	-0.60	1	477
09:33:16	71.20	71.30	71.30	-0.60	1	476
09:33:09	71.20	71.30	71.30	-0.60	2	475
09:32:35	71.20	71.30	71.30	-0.60	1	473
09:32:30	71.10	71.30	71.30	-0.60	10	472
09:32:28	71.10	71.20	71.20	-0.70	1	462
09:32:20	71.10	71.20	71.20	-0.70	1	461
09:32:13	71.20	71.30	71.20	-0.70	3	460
09:32:01	71.20	71.30	71.30	-0.60	2	457
09:31:53	71.10	71.20	71.20	-0.70	3	455
09:31:42	71.10	71.20	71.20	-0.70	1	452
09:31:34	71.20	71.30	71.20	-0.70	3	451
09:31:28	71.20	71.30	71.20	-0.70	4	448
09:31:15	71.20	71.30	71.20	-0.70	1	444
09:30:56	71.20	71.30	71.20	-0.70	1	443
09:30:46	71.10	71.30	71.30	-0.60	1	442
09:30:35	71.10	71.30	71.30	-0.60	1	441
09:30:32	71.10	71.20	71.20	-0.70	1	440
09:30:24	71.10	71.20	71.20	-0.70	1	439
09:30:24	71.20	71.30	71.20	-0.70	1	438
09:30:12	71.20	71.30	71.20	-0.70	1	437
09:30:07	71.10	71.20	71.20	-0.70	1	436
09:29:50	71.10	71.20	71.10	-0.80	10	435
09:29:50	71.10	71.20	71.10	-0.80	2	425
09:29:43	71.10	71.20	71.10	-0.80	1	423
09:29:41	71.10	71.20	71.20	-0.70	1	422
09:29:37	71.10	71.20	71.20	-0.70	1	421
09:29:31	71.10	71.20	71.20	-0.70	1	420
09:29:28	71.10	71.20	71.20	-0.70	1	419
09:29:25	71.10	71.20	71.20	-0.70	1	418
09:29:20	71.10	71.20	71.10	-0.80	2	417
09:29:12	71.10	71.20	71.10	-0.80	1	415
09:29:04	71.20	71.30	71.20	-0.70	2	414
09:29:03	71.10	71.30	71.30	-0.60	1	412
09:29:03	71.20	71.30	71.20	-0.70	17	411
09:29:02	71.30	71.40	71.30	-0.60	1	394
09:29:01	71.30	71.40	71.30	-0.60	1	393
09:28:38	71.20	71.30	71.30	-0.60	1	392
09:28:30	71.30	71.40	71.30	-0.60	8	391
09:28:18	71.40	71.50	71.40	-0.50	9	383
09:28:11	71.40	71.50	71.40	-0.50	3	374
09:28:10	71.40	71.50	71.40	-0.50	1	371
09:27:56	71.40	71.50	71.50	-0.40	1	370
09:27:53	71.40	71.50	71.50	-0.40	1	369
09:27:52	71.40	71.50	71.40	-0.50	1	368
09:27:38	71.40	71.50	71.50	-0.40	1	367
09:27:36	71.40	71.50	71.50	-0.40	1	366
09:27:35	71.50	71.60	71.50	-0.40	1	365
09:27:03	71.40	71.50	71.50	-0.40	1	364
09:26:50	71.50	71.60	71.50	-0.40	1	363
09:26:25	71.50	71.60	71.50	-0.40	4	362
09:26:25	71.50	71.60	71.60	-0.30	1	358
09:26:11	71.50	71.60	71.60	-0.30	1	357
09:26:01	71.50	71.60	71.50	-0.40	1	356
09:25:57	71.50	71.60	71.50	-0.40	1	355
09:25:48	71.40	71.60	71.60	-0.30	1	354
09:25:47	71.50	71.60	71.50	-0.40	1	353
09:25:36	71.40	71.60	71.60	-0.30	1	352
09:25:26	71.40	71.50	71.50	-0.40	1	351
09:25:25	71.50	71.60	71.50	-0.40	2	350
09:25:25	71.50	71.70	71.50	-0.40	20	348
09:25:25	71.60	71.70	71.60	-0.30	3	328
09:25:25	71.60	71.70	71.60	-0.30	4	325
09:25:25	71.70	71.80	71.70	-0.20	1	321
09:25:09	71.60	71.80	71.80	-0.10	1	320
09:24:59	71.70	71.80	71.70	-0.20	1	319
09:24:59	71.70	71.80	71.70	-0.20	2	318
09:24:56	71.70	71.80	71.70	-0.20	3	316
09:24:56	71.70	71.80	71.70	-0.20	2	313
09:24:50	71.70	71.80	71.70	-0.20	1	311
09:24:50	71.70	71.80	71.70	-0.20	2	310
09:24:39	71.70	71.90	71.90	0	1	308
09:24:30	71.80	71.90	71.80	-0.10	3	307
09:23:56	71.80	72.00	71.80	-0.10	13	304
09:23:21	71.80	72.00	71.80	-0.10	5	291
09:23:07	71.90	72.00	71.90	0	5	286
09:22:56	71.90	72.00	71.90	0	2	281
09:22:26	71.90	72.00	71.90	0	1	279
09:22:11	71.80	71.90	71.90	0	3	278
09:22:08	71.80	71.90	71.90	0	1	275
09:22:08	71.90	72.00	71.90	0	1	274
09:21:51	71.90	72.00	71.90	0	2	273
09:21:24	71.90	72.00	72.00	+0.10	1	271
09:21:20	71.90	72.00	71.90	0	1	270
09:21:17	71.90	72.00	71.90	0	1	269
09:20:00	71.90	72.00	72.00	+0.10	1	268
09:19:16	71.90	72.00	72.00	+0.10	1	267
09:19:05	71.90	72.00	71.90	0	1	266
09:19:01	71.90	72.00	71.90	0	1	265
09:18:46	71.90	72.10	71.90	0	3	264
09:18:34	71.90	72.10	71.90	0	2	261
09:18:21	71.90	72.10	71.90	0	2	259
09:17:58	71.90	72.10	71.90	0	5	257
09:17:37	71.90	72.20	72.20	+0.30	1	252
09:17:34	72.00	72.20	72.00	+0.10	1	251
09:17:30	71.90	72.10	72.20	+0.30	3	250
09:17:30	71.90	72.10	72.10	+0.20	7	247
09:16:46	71.90	72.20	72.20	+0.30	5	240
09:16:36	72.10	72.20	72.10	+0.20	1	235
09:16:34	71.90	72.20	71.90	0	1	234
09:16:22	71.90	72.00	72.00	+0.10	1	233
09:16:21	71.90	72.10	72.10	+0.20	2	232
09:15:38	71.90	72.10	72.10	+0.20	5	230
09:15:36	72.00	72.10	72.00	+0.10	4	225
09:15:36	72.10	72.20	72.10	+0.20	43	221
09:15:36	72.10	72.20	72.10	+0.20	13	178
09:15:09	72.10	72.20	72.10	+0.20	2	165
09:14:49	72.00	72.10	72.10	+0.20	3	163
09:14:43	72.00	72.10	72.10	+0.20	1	160
09:14:32	72.00	72.10	72.10	+0.20	6	159
09:14:01	72.00	72.10	72.00	+0.10	2	153
09:13:59	72.00	72.10	72.10	+0.20	1	151
09:13:43	71.80	72.00	72.00	+0.10	2	150
09:13:21	71.80	72.00	72.00	+0.10	1	148
09:12:55	71.80	71.90	71.90	0	1	147
09:12:06	71.80	71.90	71.90	0	1	146
09:12:05	71.80	71.90	71.80	-0.10	5	145
09:11:26	71.90	72.00	71.90	0	1	140
09:11:26	72.00	72.10	72.00	+0.10	2	139
09:11:13	72.00	72.10	72.10	+0.20	1	137
09:11:09	72.00	72.10	72.00	+0.10	1	136
09:10:53	72.00	72.10	72.10	+0.20	2	135
09:10:36	72.00	72.10	72.00	+0.10	4	133
09:10:36	71.80	72.00	72.00	+0.10	4	129
09:10:26	71.90	72.10	71.90	0	5	125
09:10:25	72.00	72.10	72.00	+0.10	2	120
09:09:49	71.90	72.00	72.00	+0.10	1	118
09:09:46	71.90	72.10	72.00	+0.10	1	117
09:09:34	72.00	72.10	72.00	+0.10	2	116
09:09:07	72.00	72.10	72.00	+0.10	1	114
09:09:00	71.90	72.00	72.00	+0.10	5	113
09:08:11	71.90	72.00	71.90	0	2	108
09:08:02	71.90	72.00	72.00	+0.10	1	106
09:07:33	71.90	72.00	72.00	+0.10	3	105
09:07:18	71.80	71.90	71.90	0	2	102
09:06:21	71.60	71.80	71.80	-0.10	5	100
09:06:16	71.60	71.70	71.70	-0.20	1	95
09:06:15	71.60	71.70	71.70	-0.20	5	94
09:05:41	71.70	71.80	71.70	-0.20	2	89
09:05:26	71.60	71.70	71.80	-0.10	1	87
09:05:26	71.60	71.70	71.70	-0.20	1	86
09:05:20	71.70	71.80	71.70	-0.20	1	85
09:05:19	71.80	71.90	71.80	-0.10	1	84
09:05:17	71.70	71.80	71.80	-0.10	1	83
09:05:09	71.80	71.90	71.80	-0.10	1	82
09:05:04	71.80	71.90	71.90	0	1	81
09:05:01	71.80	71.90	71.80	-0.10	1	80
09:05:01	71.70	71.80	71.80	-0.10	1	79
09:05:01	71.80	71.90	71.80	-0.10	1	78
09:05:01	71.80	71.90	71.80	-0.10	13	77
09:05:01	71.90	72.00	71.90	0	8	64
09:05:01	71.90	72.00	71.90	0	1	56
09:04:45	71.90	72.00	71.90	0	1	55
09:04:45	71.90	72.00	72.00	+0.10	1	54
09:04:43	71.90	72.00	72.00	+0.10	2	53
09:02:38	72.00	72.10	72.00	+0.10	1	51
09:02:34	71.90	72.10	71.90	0	1	50
09:02:32	71.90	72.10	71.90	0	1	49
09:02:20	71.90	72.00	72.00	+0.10	1	48
09:02:11	71.90	72.00	72.00	+0.10	1	47
09:02:07	71.90	72.10	71.90	0	1	46
09:02:06	71.90	72.00	72.00	+0.10	6	45
09:01:33	71.90	72.00	71.90	0	1	39
09:01:19	71.80	71.90	71.90	0	1	38
09:00:27	71.70	71.90	71.90	0	1	37
09:00:14	71.80	72.10	71.80	-0.10	3	36
09:00:09	71.90	72.10	71.90	0	8	33
09:00:09	71.90	72.10	71.90	0	1	25
09:00:09	72.00	72.10	72.00	+0.10	1	24
09:00:09	72.00	72.10	72.00	+0.10	4	23
09:00:09	--	--	72.00	+0.10	19	19

　

其他人也逛...

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

麥當勞滿福堡好禮即享券

麥當勞大麥克好禮即享券

MyCard 2000點虛擬點數卡

NWT威技 WiFi智慧16L除濕機WDH-16EN

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

OPPO Reno14 6.59吋 12+256GB

家樂福10000元好禮即享券(餘額型)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

MacBook Air 15 M5 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

國保老年年金可望加碼　65歲後...

賴總統：僅參加國民年金家庭主...

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

‧黃仁勳：與林百里魏哲家會面　2...
‧美智庫指美中競爭成定局　台灣...
‧戰火衝擊金融市場3月波動加劇　...

加密貨幣

比特幣BTC	76588.49	1,100.18	1.46%
以太幣ETH	2093.84	29.21	1.41%
瑞波幣XRP	1.34	0.01	0.47%
比特幣現金BCH	348.28	-11.89	-3.30%
萊特幣LTC	52.70	0.08	0.15%
卡達幣ADA	0.242079	0.00	-0.14%
波場幣TRX	0.365840	0.00	1.09%
恆星幣XLM	0.146308	0.00	2.02%

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。