最新地緣政治不確定性高半導體產業明年成長變數熱門東方航空(00670.HK)首次回購260萬A股總額1,058萬人民幣

更新報價

頎　邦 (6147) 半導體業上櫃

64.80 ▼-0.10 -0.15% 2.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	3,412	64.80	68	64.90	36	64.60	65.50	64.60	64.90

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	64.80	64.90	64.80	-0.10	3	3412
13:30:00	64.80	64.90	64.80	-0.10	1096	3409
13:24:45	64.80	65.10	64.80	-0.10	2	2313
13:24:43	64.80	65.10	65.10	+0.20	1	2311
13:24:35	64.80	65.10	64.80	-0.10	1	2310
13:24:30	64.90	65.10	64.90	0	8	2309
13:24:30	64.80	65.00	65.00	+0.10	3	2301
13:24:30	64.80	65.10	64.80	-0.10	1	2298
13:24:30	64.80	65.00	65.10	+0.20	7	2297
13:24:30	64.80	65.00	65.00	+0.10	7	2290
13:24:30	64.80	65.00	65.00	+0.10	1	2283
13:24:13	64.80	65.00	64.80	-0.10	1	2282
13:24:11	64.80	65.00	65.00	+0.10	2	2281
13:24:06	64.80	65.00	65.00	+0.10	1	2279
13:24:01	64.80	65.00	65.00	+0.10	1	2278
13:24:00	64.80	64.90	64.90	0	1	2277
13:23:45	64.80	64.90	64.80	-0.10	1	2276
13:23:31	64.80	64.90	64.90	0	1	2275
13:23:31	64.80	65.00	65.00	+0.10	1	2274
13:23:28	64.80	65.00	65.00	+0.10	1	2273
13:23:28	64.80	65.00	65.00	+0.10	1	2272
13:23:06	64.80	65.00	65.00	+0.10	2	2271
13:22:52	64.80	64.90	64.90	0	1	2269
13:22:31	64.80	65.00	65.00	+0.10	1	2268
13:22:17	64.90	65.00	64.90	0	3	2267
13:22:01	64.80	65.00	65.00	+0.10	2	2264
13:22:00	64.80	65.00	65.00	+0.10	1	2262
13:21:38	64.90	65.00	64.90	0	1	2261
13:21:11	64.80	65.00	65.00	+0.10	1	2260
13:21:00	64.80	65.00	65.00	+0.10	1	2259
13:20:56	64.80	65.00	64.80	-0.10	1	2258
13:20:56	64.80	65.00	65.00	+0.10	2	2257
13:20:30	64.80	65.00	65.00	+0.10	1	2255
13:20:30	64.90	65.00	64.90	0	1	2254
13:20:06	64.80	65.00	65.00	+0.10	4	2253
13:19:50	64.80	65.00	65.00	+0.10	2	2249
13:19:30	64.80	65.00	65.00	+0.10	1	2247
13:19:04	64.80	65.00	65.00	+0.10	1	2246
13:19:00	64.80	65.00	65.00	+0.10	1	2245
13:18:59	64.80	65.00	64.80	-0.10	1	2244
13:18:59	64.90	65.00	64.90	0	1	2243
13:18:59	64.90	65.00	64.90	0	1	2242
13:18:45	64.80	64.90	64.90	0	2	2241
13:18:32	64.80	64.90	64.90	0	1	2239
13:18:22	64.80	64.90	64.90	0	1	2238
13:18:11	64.80	64.90	64.80	-0.10	1	2237
13:18:04	64.80	64.90	64.90	0	1	2236
13:18:00	64.80	64.90	64.90	0	1	2235
13:17:56	64.80	64.90	64.90	0	1	2234
13:17:40	64.80	64.90	64.90	0	2	2233
13:17:30	64.80	64.90	64.90	0	1	2231
13:16:48	64.80	64.90	64.90	0	2	2230
13:16:35	64.80	64.90	64.90	0	2	2228
13:16:30	64.80	64.90	64.90	0	1	2226
13:16:00	64.80	64.90	64.90	0	1	2225
13:15:33	64.80	64.90	64.90	0	1	2224
13:15:30	64.80	64.90	64.90	0	2	2223
13:15:02	64.80	64.90	64.80	-0.10	2	2221
13:15:00	64.80	64.90	64.90	0	1	2219
13:14:41	64.80	64.90	64.80	-0.10	7	2218
13:14:30	64.80	64.90	64.90	0	1	2211
13:14:25	64.80	64.90	64.80	-0.10	2	2210
13:14:25	64.80	64.90	64.90	0	2	2208
13:14:21	64.80	64.90	64.80	-0.10	1	2206
13:13:47	64.80	65.10	64.80	-0.10	1	2205
13:13:30	64.80	65.10	65.10	+0.20	1	2204
13:13:20	64.80	65.10	65.10	+0.20	2	2203
13:13:12	64.80	65.00	65.10	+0.20	3	2201
13:13:12	64.80	65.00	65.00	+0.10	11	2198
13:13:00	64.80	65.00	65.00	+0.10	1	2187
13:12:45	64.80	64.90	64.90	0	1	2186
13:12:30	64.80	64.90	64.80	-0.10	3	2185
13:12:15	64.80	65.00	65.00	+0.10	2	2182
13:12:10	64.90	65.00	64.90	0	3	2180
13:12:10	64.90	65.00	64.90	0	2	2177
13:12:00	64.80	64.90	64.90	0	1	2175
13:11:39	64.90	65.00	64.90	0	1	2174
13:11:38	64.90	65.00	64.90	0	2	2173
13:11:30	64.80	65.00	65.00	+0.10	1	2171
13:11:20	64.80	65.00	65.00	+0.10	1	2170
13:11:10	64.80	64.90	64.90	0	2	2169
13:10:30	64.80	64.90	64.90	0	1	2167
13:10:05	64.80	65.00	65.00	+0.10	2	2166
13:10:00	64.80	64.90	64.90	0	1	2164
13:09:06	64.80	65.00	65.00	+0.10	6	2163
13:09:00	64.80	65.00	65.00	+0.10	1	2157
13:09:00	64.80	65.00	65.00	+0.10	2	2156
13:08:31	64.80	65.00	65.00	+0.10	1	2154
13:08:30	64.80	65.00	65.00	+0.10	1	2153
13:07:55	64.80	65.00	64.80	-0.10	2	2152
13:07:54	64.80	65.00	65.00	+0.10	2	2150
13:07:30	64.80	65.00	65.00	+0.10	1	2148
13:07:10	64.90	65.00	64.90	0	1	2147
13:07:00	64.80	65.00	65.00	+0.10	1	2146
13:06:50	64.80	65.00	64.80	-0.10	1	2145
13:06:48	64.70	65.00	65.00	+0.10	2	2144
13:06:31	64.80	65.00	64.80	-0.10	46	2142
13:06:31	64.90	65.00	64.90	0	34	2096
13:06:00	64.90	65.10	65.10	+0.20	1	2062
13:05:43	64.90	65.00	65.00	+0.10	2	2061
13:05:43	64.90	65.00	65.00	+0.10	1	2059
13:05:30	64.90	65.00	65.00	+0.10	1	2058
13:04:38	64.80	65.00	65.00	+0.10	2	2057
13:04:30	64.80	65.00	65.00	+0.10	1	2055
13:04:06	64.90	65.00	64.90	0	1	2054
13:03:33	64.80	65.00	65.00	+0.10	2	2053
13:03:32	64.90	65.00	64.90	0	1	2051
13:03:30	64.80	65.00	65.00	+0.10	1	2050
13:03:00	64.80	65.00	65.00	+0.10	1	2049
13:02:55	64.90	65.00	64.90	0	1	2048
13:02:54	64.80	65.00	64.80	-0.10	1	2047
13:02:54	64.80	64.90	64.90	0	1	2046
13:02:28	64.80	64.90	64.90	0	2	2045
13:02:25	64.90	65.00	64.90	0	4	2043
13:02:00	64.80	65.00	65.00	+0.10	1	2039
13:01:56	64.90	65.00	64.90	0	12	2038
13:01:55	64.90	65.10	65.10	+0.20	14	2026
13:01:30	64.90	65.10	65.10	+0.20	1	2012
13:01:23	64.90	65.10	65.10	+0.20	2	2011
13:00:48	64.90	65.10	64.90	0	2	2009
13:00:30	64.90	65.10	65.10	+0.20	1	2007
13:00:18	64.90	65.10	65.10	+0.20	2	2006
13:00:05	64.90	65.10	65.10	+0.20	1	2004
13:00:00	64.90	65.10	65.10	+0.20	1	2003
12:59:13	64.90	65.10	65.10	+0.20	2	2002
12:59:00	64.90	65.10	65.10	+0.20	1	2000
12:58:30	64.90	65.10	65.10	+0.20	1	1999
12:58:08	64.90	65.10	65.10	+0.20	2	1998
12:57:30	64.90	65.10	65.10	+0.20	1	1996
12:57:16	64.90	65.10	65.10	+0.20	1	1995
12:57:03	64.90	65.10	65.10	+0.20	2	1994
12:57:00	64.90	65.10	65.10	+0.20	1	1992
12:56:00	64.90	65.10	65.10	+0.20	1	1991
12:55:57	64.90	65.10	65.10	+0.20	2	1990
12:55:30	64.90	65.10	65.10	+0.20	1	1988
12:54:52	64.90	65.10	65.10	+0.20	2	1987
12:54:30	64.90	65.00	65.00	+0.10	1	1985
12:54:28	64.90	65.10	65.10	+0.20	1	1984
12:54:22	65.00	65.10	65.00	+0.10	1	1983
12:54:00	64.90	65.10	65.10	+0.20	1	1982
12:53:47	64.90	65.10	65.10	+0.20	2	1981
12:53:40	64.90	65.10	64.90	0	2	1979
12:53:00	64.90	65.10	65.10	+0.20	1	1977
12:52:42	64.80	65.10	65.10	+0.20	2	1976
12:52:42	64.80	65.00	65.10	+0.20	4	1974
12:52:42	64.80	65.00	65.00	+0.10	3	1970
12:52:31	64.80	64.90	64.90	0	5	1967
12:52:31	64.90	65.00	64.90	0	2	1962
12:52:30	64.80	65.00	65.00	+0.10	1	1960
12:52:11	64.90	65.00	64.90	0	1	1959
12:51:39	65.00	65.10	65.00	+0.10	3	1958
12:51:39	64.90	65.10	65.10	+0.20	1	1955
12:51:37	64.80	65.10	65.10	+0.20	2	1954
12:51:30	64.80	65.00	65.00	+0.10	1	1952
12:51:00	64.80	65.10	65.10	+0.20	1	1951
12:50:40	64.80	65.10	64.80	-0.10	1	1950
12:50:37	64.80	65.00	65.10	+0.20	13	1949
12:50:37	64.80	65.00	65.00	+0.10	1	1936
12:50:32	64.80	65.00	65.00	+0.10	2	1935
12:50:00	64.80	65.00	65.00	+0.10	1	1933
12:49:46	64.80	65.00	65.00	+0.10	2	1932
12:49:30	64.80	65.00	65.00	+0.10	1	1930
12:49:27	64.80	65.00	65.00	+0.10	2	1929
12:48:50	64.80	65.00	65.00	+0.10	1	1927
12:48:37	64.80	65.00	65.00	+0.10	2	1926
12:48:30	64.80	65.00	65.00	+0.10	1	1924
12:48:22	64.80	65.00	65.00	+0.10	2	1923
12:48:00	64.80	65.00	65.00	+0.10	1	1921
12:47:17	64.70	65.00	65.00	+0.10	2	1920
12:47:17	64.80	64.90	64.80	-0.10	1	1918
12:47:00	64.80	64.90	64.90	0	1	1917
12:46:33	64.80	65.00	64.80	-0.10	2	1916
12:46:30	64.80	64.90	64.90	0	1	1914
12:46:14	64.80	65.00	64.80	-0.10	1	1913
12:46:12	64.80	65.00	65.00	+0.10	2	1912
12:46:12	64.80	65.00	64.80	-0.10	43	1910
12:46:12	64.90	65.00	64.90	0	1	1867
12:46:01	64.90	65.00	65.00	+0.10	1	1866
12:45:30	64.90	65.00	65.00	+0.10	1	1865
12:45:07	64.90	65.00	65.00	+0.10	2	1864
12:45:04	64.90	65.00	64.90	0	1	1862
12:45:00	64.80	65.00	65.00	+0.10	1	1861
12:44:01	64.80	65.00	65.00	+0.10	2	1860
12:44:00	64.80	64.90	64.90	0	1	1858
12:43:41	64.90	65.00	64.90	0	1	1857
12:43:19	64.90	65.00	64.90	0	2	1856
12:43:19	64.90	65.00	64.90	0	2	1854
12:43:13	64.80	65.00	65.00	+0.10	1	1852
12:43:06	64.90	65.00	64.90	0	2	1851
12:43:00	64.80	65.00	65.00	+0.10	1	1849
12:42:56	64.80	65.00	65.00	+0.10	2	1848
12:42:30	64.80	65.00	65.00	+0.10	1	1846
12:41:51	64.80	65.00	65.00	+0.10	2	1845
12:41:31	64.80	65.00	64.80	-0.10	1	1843
12:41:30	64.80	65.00	65.00	+0.10	1	1842
12:41:00	64.80	65.00	65.00	+0.10	1	1841
12:40:46	64.80	64.90	64.90	0	2	1840
12:40:00	64.80	64.90	64.90	0	1	1838
12:39:41	64.80	64.90	64.90	0	2	1837
12:39:30	64.80	64.90	64.90	0	1	1835
12:39:26	64.80	64.90	64.80	-0.10	2	1834
12:39:20	64.80	64.90	64.90	0	6	1832
12:39:20	64.80	64.90	64.90	0	14	1826
12:39:18	64.80	64.90	64.90	0	1	1812
12:39:00	64.80	64.90	64.80	-0.10	1	1811
12:38:36	64.70	64.90	64.90	0	2	1810
12:38:30	64.70	64.90	64.90	0	1	1808
12:38:00	64.70	64.80	64.80	-0.10	1	1807
12:37:36	64.70	64.80	64.80	-0.10	1	1806
12:37:31	64.70	64.80	64.80	-0.10	2	1805
12:37:00	64.70	64.80	64.80	-0.10	1	1803
12:36:30	64.70	64.80	64.80	-0.10	1	1802
12:36:26	64.70	64.80	64.80	-0.10	2	1801
12:36:20	64.70	64.80	64.80	-0.10	6	1799
12:35:30	64.70	64.80	64.80	-0.10	1	1793
12:35:21	64.70	64.80	64.80	-0.10	2	1792
12:35:00	64.70	64.80	64.80	-0.10	1	1790
12:34:50	64.70	64.80	64.80	-0.10	2	1789
12:34:16	64.70	64.80	64.80	-0.10	2	1787
12:34:00	64.70	64.80	64.80	-0.10	1	1785
12:33:30	64.70	64.80	64.80	-0.10	1	1784
12:33:11	64.70	64.80	64.80	-0.10	2	1783
12:32:30	64.70	64.80	64.80	-0.10	1	1781
12:32:19	64.70	64.80	64.70	-0.20	2	1780
12:32:05	64.70	64.80	64.80	-0.10	2	1778
12:32:00	64.70	64.80	64.80	-0.10	1	1776
12:31:00	64.70	64.80	64.80	-0.10	2	1775
12:31:00	64.70	64.80	64.80	-0.10	1	1773
12:30:49	64.70	64.80	64.70	-0.20	6	1772
12:30:49	64.70	64.80	64.70	-0.20	1	1766
12:30:40	64.70	64.80	64.70	-0.20	5	1765
12:30:40	64.70	64.80	64.70	-0.20	5	1760
12:30:30	64.70	64.80	64.80	-0.10	1	1755
12:30:24	64.70	64.80	64.70	-0.20	4	1754
12:30:03	64.70	64.80	64.70	-0.20	1	1750
12:30:01	64.70	64.80	64.70	-0.20	52	1749
12:29:59	64.70	64.90	64.70	-0.20	10	1697
12:29:55	64.70	64.90	64.90	0	2	1687
12:29:30	64.70	64.90	64.90	0	1	1685
12:29:00	64.70	64.90	64.90	0	1	1684
12:28:50	64.70	64.80	64.90	0	1	1683
12:28:50	64.70	64.80	64.80	-0.10	1	1682
12:28:19	64.80	64.90	64.80	-0.10	2	1681
12:28:03	64.70	64.90	64.90	0	14	1679
12:28:00	64.70	64.90	64.90	0	1	1665
12:27:45	64.70	64.90	64.90	0	2	1664
12:27:30	64.70	64.90	64.90	0	1	1662
12:27:15	64.80	64.90	64.80	-0.10	2	1661
12:27:14	64.80	64.90	64.80	-0.10	1	1659
12:27:14	64.70	64.80	64.80	-0.10	1	1658
12:26:40	64.70	64.90	64.90	0	2	1657
12:26:30	64.70	64.90	64.90	0	1	1655
12:26:00	64.70	64.90	64.90	0	1	1654
12:25:57	64.80	64.90	64.80	-0.10	52	1653
12:25:35	64.80	65.00	65.00	+0.10	2	1601
12:25:13	64.80	65.00	64.80	-0.10	2	1599
12:25:00	64.80	65.00	65.00	+0.10	1	1597
12:24:30	64.80	65.00	65.00	+0.10	2	1596
12:24:00	64.80	65.00	65.00	+0.10	1	1594
12:23:44	64.90	65.00	64.90	0	1	1593
12:23:43	64.80	64.90	64.90	0	1	1592
12:23:30	64.80	65.00	65.00	+0.10	1	1591
12:23:25	64.80	65.00	65.00	+0.10	2	1590
12:22:30	64.80	65.00	65.00	+0.10	1	1588
12:22:20	64.80	65.00	65.00	+0.10	2	1587
12:22:06	64.90	65.00	64.90	0	1	1585
12:22:00	64.80	65.00	65.00	+0.10	1	1584
12:21:34	64.90	65.00	64.90	0	7	1583
12:21:15	64.90	65.10	65.10	+0.20	2	1576
12:21:10	64.90	65.10	65.10	+0.20	1	1574
12:21:09	64.90	65.10	64.90	0	2	1573
12:21:00	64.90	65.10	65.10	+0.20	1	1571
12:20:30	64.90	65.10	65.10	+0.20	1	1570
12:20:09	64.90	65.10	65.10	+0.20	2	1569
12:19:38	64.90	65.10	64.90	0	1	1567
12:19:30	64.80	65.10	65.10	+0.20	1	1566
12:19:04	64.80	65.10	65.10	+0.20	2	1565
12:19:00	64.80	65.10	65.10	+0.20	1	1563
12:18:44	64.90	65.10	64.90	0	1	1562
12:18:07	64.80	65.10	64.80	-0.10	2	1561
12:18:00	64.80	65.10	65.10	+0.20	1	1559
12:17:59	64.80	65.10	65.10	+0.20	2	1558
12:17:30	64.80	65.10	65.10	+0.20	1	1556
12:16:54	64.80	65.10	65.10	+0.20	2	1555
12:16:45	64.80	64.90	65.20	+0.30	2	1553
12:16:45	64.80	64.90	65.10	+0.20	9	1551
12:16:45	64.80	64.90	65.00	+0.10	1	1542
12:16:45	64.80	64.90	64.90	0	2	1541
12:16:43	64.80	64.90	64.80	-0.10	1	1539
12:16:30	64.80	65.00	65.00	+0.10	1	1538
12:16:21	64.90	65.00	64.90	0	1	1537
12:16:00	64.80	65.10	65.10	+0.20	1	1536
12:15:49	64.80	65.00	65.10	+0.20	1	1535
12:15:49	64.80	65.00	65.00	+0.10	1	1534
12:15:00	64.80	65.10	65.10	+0.20	1	1533
12:14:44	64.80	65.10	65.10	+0.20	2	1532
12:14:30	64.80	65.10	65.10	+0.20	1	1530
12:13:39	64.80	65.10	65.10	+0.20	2	1529
12:13:30	64.80	65.10	65.10	+0.20	1	1527
12:13:00	64.80	65.10	65.10	+0.20	1	1526
12:12:34	64.80	65.10	65.10	+0.20	2	1525
12:12:00	64.80	65.10	65.10	+0.20	1	1523
12:11:30	64.80	65.10	65.10	+0.20	1	1522
12:11:29	64.80	65.10	65.10	+0.20	2	1521
12:11:18	64.90	65.10	64.90	0	5	1519
12:11:06	64.80	65.10	64.80	-0.10	2	1514
12:10:30	64.80	65.10	65.10	+0.20	1	1512
12:10:24	64.80	65.10	65.10	+0.20	2	1511
12:10:00	64.80	65.00	65.00	+0.10	1	1509
12:09:19	64.80	65.00	65.00	+0.10	2	1508
12:09:00	64.80	65.10	65.10	+0.20	1	1506
12:08:51	64.90	65.10	64.90	0	3	1505
12:08:30	64.80	65.10	65.10	+0.20	1	1502
12:08:14	64.80	65.10	65.10	+0.20	2	1501
12:07:30	64.80	65.00	65.00	+0.10	1	1499
12:07:08	64.80	65.10	65.10	+0.20	2	1498
12:07:00	64.80	65.10	65.10	+0.20	1	1496
12:06:03	64.80	65.00	65.10	+0.20	1	1495
12:06:03	64.80	65.00	65.00	+0.10	1	1494
12:06:00	64.80	65.10	65.10	+0.20	1	1493
12:05:30	64.80	65.00	65.00	+0.10	1	1492
12:05:28	64.80	65.10	65.10	+0.20	14	1491
12:05:03	64.90	65.10	64.90	0	1	1477
12:04:58	64.90	65.00	65.00	+0.10	2	1476
12:04:51	64.90	65.00	64.90	0	7	1474
12:04:30	64.90	65.00	65.00	+0.10	1	1467
12:03:53	64.90	65.10	65.10	+0.20	2	1466
12:03:30	64.90	65.10	65.10	+0.20	1	1464
12:03:06	65.00	65.10	65.00	+0.10	2	1463
12:03:00	64.90	65.10	65.10	+0.20	1	1461
12:02:48	64.90	65.10	65.10	+0.20	2	1460
12:02:00	64.90	65.10	65.10	+0.20	1	1458
12:01:43	64.90	65.00	65.10	+0.20	1	1457
12:01:43	64.90	65.00	65.00	+0.10	1	1456
12:01:30	64.90	65.10	65.10	+0.20	1	1455
12:00:38	64.90	65.10	65.10	+0.20	2	1454
12:00:30	64.90	65.10	65.10	+0.20	1	1452
12:00:00	64.90	65.10	65.10	+0.20	1	1451
11:59:33	64.90	65.10	65.10	+0.20	2	1450
11:59:00	64.90	65.10	65.10	+0.20	1	1448
11:58:30	64.80	65.10	65.10	+0.20	1	1447
11:58:28	64.80	65.00	65.10	+0.20	1	1446
11:58:28	64.80	65.00	65.00	+0.10	1	1445
11:57:30	64.80	65.10	65.10	+0.20	1	1444
11:57:23	64.80	65.00	65.00	+0.10	2	1443
11:57:00	64.80	65.10	65.10	+0.20	1	1441
11:56:18	64.80	65.00	65.10	+0.20	1	1440
11:56:18	64.80	65.00	65.00	+0.10	1	1439
11:56:00	64.80	65.00	65.00	+0.10	1	1438
11:55:30	64.80	65.00	65.00	+0.10	1	1437
11:55:13	64.80	65.00	65.00	+0.10	2	1436
11:54:30	64.80	65.00	65.00	+0.10	1	1434
11:54:11	65.00	65.10	65.00	+0.10	2	1433
11:54:11	65.00	65.10	65.00	+0.10	1	1431
11:54:11	64.70	64.90	65.10	+0.20	8	1430
11:54:11	64.70	64.90	65.00	+0.10	1	1422
11:54:11	64.70	64.90	64.90	0	5	1421
11:54:07	64.70	64.90	64.90	0	2	1416
11:54:00	64.70	64.90	64.90	0	1	1414
11:53:02	64.70	64.90	64.90	0	2	1413
11:53:00	64.70	64.90	64.90	0	1	1411
11:53:00	64.80	64.90	64.80	-0.10	30	1410
11:52:30	64.80	64.90	64.90	0	1	1380
11:51:57	64.80	64.90	64.90	0	2	1379
11:51:30	64.80	64.90	64.90	0	1	1377
11:51:17	64.80	64.90	64.90	0	3	1376
11:51:15	64.80	64.90	64.80	-0.10	7	1373
11:51:00	64.80	64.90	64.90	0	1	1366
11:50:52	64.80	64.90	64.90	0	2	1365
11:50:47	64.80	64.90	64.80	-0.10	3	1363
11:50:00	64.80	64.90	64.90	0	1	1360
11:49:46	64.80	64.90	64.90	0	2	1359
11:49:30	64.80	64.90	64.90	0	1	1357
11:49:10	64.80	64.90	64.90	0	1	1356
11:48:41	64.80	64.90	64.90	0	2	1355
11:48:30	64.80	64.90	64.90	0	1	1353
11:48:00	64.80	64.90	64.90	0	1	1352
11:47:40	64.80	64.90	64.80	-0.10	1	1351
11:47:40	64.80	64.90	64.80	-0.10	2	1350
11:47:36	64.80	64.90	64.90	0	2	1348
11:47:00	64.80	64.90	64.90	0	1	1346
11:46:31	64.80	64.90	64.90	0	2	1345
11:46:30	64.80	64.90	64.90	0	1	1343
11:46:17	64.90	65.00	64.90	0	8	1342
11:45:41	64.90	65.00	64.90	0	1	1334
11:45:30	64.90	65.00	65.00	+0.10	1	1333
11:45:26	64.90	65.00	65.00	+0.10	2	1332
11:45:00	64.90	65.00	65.00	+0.10	1	1330
11:44:33	64.90	65.00	64.90	0	3	1329
11:44:32	64.90	65.00	64.90	0	7	1326
11:44:32	64.90	65.00	64.90	0	7	1319
11:44:21	64.90	65.00	65.00	+0.10	2	1312
11:44:00	64.90	65.10	65.10	+0.20	1	1310
11:43:52	65.00	65.10	65.00	+0.10	1	1309
11:43:40	65.00	65.10	65.00	+0.10	14	1308
11:43:16	65.00	65.20	65.20	+0.30	2	1294
11:43:02	65.10	65.30	65.10	+0.20	3	1292
11:43:00	65.00	65.30	65.30	+0.40	1	1289
11:42:53	65.00	65.30	65.30	+0.40	14	1288
11:42:30	65.00	65.30	65.30	+0.40	1	1274
11:42:17	65.10	65.30	65.10	+0.20	1	1273
11:42:11	65.00	65.30	65.30	+0.40	2	1272
11:41:30	65.00	65.30	65.30	+0.40	1	1270
11:41:06	65.00	65.30	65.30	+0.40	2	1269
11:41:00	65.00	65.30	65.30	+0.40	1	1267
11:40:00	65.00	65.30	65.30	+0.40	2	1266
11:40:00	65.00	65.30	65.30	+0.40	1	1264
11:39:30	65.00	65.30	65.30	+0.40	1	1263
11:38:55	65.00	65.30	65.30	+0.40	2	1262
11:38:30	65.00	65.30	65.30	+0.40	1	1260
11:38:00	65.00	65.30	65.30	+0.40	1	1259
11:37:50	65.00	65.30	65.30	+0.40	2	1258
11:37:00	65.00	65.30	65.30	+0.40	1	1256
11:36:45	64.90	65.30	65.30	+0.40	2	1255
11:36:30	64.90	65.20	65.20	+0.30	1	1253
11:36:18	65.00	65.20	65.00	+0.10	1	1252
11:36:18	65.00	65.20	65.00	+0.10	1	1251
11:36:18	65.20	65.30	65.20	+0.30	1	1250
11:35:40	65.00	65.30	65.00	+0.10	1	1249
11:35:40	64.90	65.20	65.30	+0.40	1	1248
11:35:40	64.90	65.20	65.20	+0.30	1	1247
11:35:39	65.00	65.20	65.00	+0.10	16	1246
11:35:30	65.00	65.30	65.30	+0.40	1	1230
11:35:00	65.00	65.30	65.30	+0.40	1	1229
11:34:35	65.00	65.30	65.30	+0.40	2	1228
11:34:10	65.00	65.30	65.00	+0.10	1	1226
11:34:07	65.10	65.30	65.10	+0.20	1	1225
11:34:07	65.00	65.10	65.10	+0.20	1	1224
11:34:00	65.00	65.20	65.20	+0.30	1	1223
11:33:59	65.00	65.20	65.20	+0.30	2	1222
11:33:30	65.00	65.20	65.20	+0.30	1	1220
11:33:30	65.00	65.20	65.20	+0.30	2	1219
11:32:30	65.00	65.30	65.30	+0.40	1	1217
11:32:25	65.00	65.30	65.30	+0.40	2	1216
11:32:00	65.00	65.30	65.30	+0.40	1	1214
11:31:36	65.00	65.20	65.30	+0.40	5	1213
11:31:36	65.00	65.20	65.20	+0.30	9	1208
11:31:20	65.00	65.20	65.20	+0.30	2	1199
11:31:01	65.00	65.20	65.20	+0.30	2	1197
11:31:00	65.00	65.20	65.20	+0.30	1	1195
11:30:30	65.00	65.20	65.20	+0.30	1	1194
11:30:15	65.00	65.20	65.20	+0.30	2	1193
11:29:30	65.00	65.20	65.20	+0.30	1	1191
11:29:10	65.00	65.20	65.20	+0.30	2	1190
11:29:00	65.00	65.20	65.20	+0.30	1	1188
11:28:05	65.00	65.10	65.20	+0.30	1	1187
11:28:05	65.00	65.10	65.10	+0.20	1	1186
11:28:01	65.10	65.20	65.10	+0.20	1	1185
11:28:00	65.00	65.20	65.20	+0.30	1	1184
11:27:30	65.00	65.20	65.20	+0.30	1	1183
11:27:05	65.00	65.20	65.20	+0.30	1	1182
11:27:00	65.00	65.20	65.20	+0.30	2	1181
11:26:30	65.00	65.20	65.20	+0.30	1	1179
11:26:00	65.00	65.20	65.20	+0.30	1	1178
11:25:54	65.00	65.10	65.20	+0.30	1	1177
11:25:54	65.00	65.10	65.10	+0.20	1	1176
11:25:41	65.00	65.10	65.00	+0.10	1	1175
11:25:00	65.00	65.20	65.20	+0.30	1	1174
11:24:49	65.00	65.20	65.20	+0.30	2	1173
11:24:34	65.00	65.10	65.10	+0.20	2	1171
11:24:00	65.00	65.20	65.20	+0.30	1	1169
11:23:44	65.00	65.20	65.20	+0.30	2	1168
11:23:30	65.00	65.10	65.10	+0.20	1	1166
11:22:39	65.00	65.10	65.10	+0.20	2	1165
11:22:30	65.00	65.10	65.10	+0.20	1	1163
11:22:00	65.00	65.10	65.10	+0.20	1	1162
11:21:34	64.90	65.10	65.10	+0.20	2	1161
11:21:13	65.00	65.10	65.00	+0.10	1	1159
11:21:00	64.90	65.10	65.10	+0.20	1	1158
11:20:30	64.90	65.20	65.20	+0.30	1	1157
11:20:29	64.90	65.10	65.20	+0.30	1	1156
11:20:29	64.90	65.10	65.10	+0.20	1	1155
11:20:18	64.90	65.00	65.20	+0.30	8	1154
11:20:18	64.90	65.00	65.10	+0.20	4	1146
11:20:18	64.90	65.00	65.00	+0.10	2	1142
11:20:03	64.80	64.90	64.90	0	2	1140
11:20:03	64.90	65.00	64.90	0	5	1138
11:19:49	64.90	65.00	64.90	0	1	1133
11:19:38	65.00	65.10	65.00	+0.10	1	1132
11:19:34	65.00	65.10	65.00	+0.10	1	1131
11:19:30	64.90	65.10	65.10	+0.20	1	1130
11:19:24	64.90	65.10	65.10	+0.20	2	1129
11:19:00	64.90	65.10	65.10	+0.20	1	1127
11:18:30	64.90	65.10	64.90	0	2	1126
11:18:19	64.90	65.10	65.10	+0.20	2	1124
11:18:00	64.90	65.10	65.10	+0.20	1	1122
11:17:30	64.80	65.10	65.10	+0.20	1	1121
11:17:14	64.80	65.10	65.10	+0.20	2	1120
11:16:58	64.90	65.10	64.90	0	32	1118
11:16:30	64.90	65.20	65.20	+0.30	1	1086
11:16:09	64.90	65.20	65.20	+0.30	2	1085
11:16:00	64.90	65.20	65.20	+0.30	1	1083
11:15:31	64.90	65.20	65.20	+0.30	1	1082
11:15:04	64.90	65.20	65.20	+0.30	2	1081
11:15:00	64.90	65.20	65.20	+0.30	1	1079
11:14:30	64.90	65.20	65.20	+0.30	1	1078
11:14:08	64.90	65.20	64.90	0	5	1077
11:13:59	64.90	65.20	65.20	+0.30	2	1072
11:13:52	65.00	65.20	65.00	+0.10	2	1070
11:13:30	64.90	65.20	65.20	+0.30	1	1068
11:13:00	64.90	65.20	65.20	+0.30	1	1067
11:12:54	64.90	65.20	65.20	+0.30	2	1066
11:12:00	64.90	65.20	65.20	+0.30	1	1064
11:11:49	64.90	65.20	65.20	+0.30	2	1063
11:11:47	65.00	65.20	65.00	+0.10	5	1061
11:11:45	65.00	65.20	65.00	+0.10	1	1056
11:11:30	64.90	65.20	65.20	+0.30	1	1055
11:10:43	64.90	65.20	65.20	+0.30	2	1054
11:10:30	64.90	65.20	65.20	+0.30	1	1052
11:10:00	64.90	65.20	65.20	+0.30	1	1051
11:09:38	65.00	65.20	65.00	+0.10	1	1050
11:09:37	64.90	65.00	65.20	+0.30	1	1049
11:09:37	64.90	65.00	65.00	+0.10	1	1048
11:09:22	64.90	65.00	65.00	+0.10	1	1047
11:09:01	64.90	65.10	65.20	+0.30	11	1046
11:09:01	64.90	65.10	65.10	+0.20	3	1035
11:09:00	64.90	65.10	65.10	+0.20	1	1032
11:08:32	64.90	65.10	65.10	+0.20	2	1031
11:08:30	64.90	65.10	65.10	+0.20	1	1029
11:07:30	64.90	65.10	65.10	+0.20	1	1028
11:07:27	64.90	65.10	65.10	+0.20	2	1027
11:07:07	64.90	65.10	65.10	+0.20	10	1025
11:07:00	64.90	65.10	65.10	+0.20	1	1015
11:06:22	64.90	65.10	65.10	+0.20	2	1014
11:06:02	64.90	65.10	64.90	0	1	1012
11:06:02	64.90	65.10	64.90	0	1	1011
11:06:02	65.00	65.10	65.00	+0.10	1	1010
11:06:02	65.00	65.10	65.00	+0.10	5	1009
11:06:00	64.90	65.10	65.10	+0.20	1	1004
11:05:30	64.90	65.20	65.20	+0.30	1	1003
11:05:17	64.90	65.20	65.20	+0.30	2	1002
11:04:30	64.90	65.20	65.20	+0.30	1	1000
11:04:12	64.90	65.10	65.10	+0.20	2	999
11:03:30	64.90	65.10	65.10	+0.20	1	997
11:03:07	64.90	65.20	65.20	+0.30	2	996
11:03:00	64.90	65.10	65.10	+0.20	1	994
11:02:02	64.90	65.10	65.10	+0.20	2	993
11:02:00	64.90	65.10	65.10	+0.20	1	991
11:01:30	64.90	65.10	65.10	+0.20	1	990
11:00:57	64.90	65.10	65.10	+0.20	2	989
11:00:30	64.90	65.10	65.10	+0.20	1	987
11:00:00	64.90	65.10	65.10	+0.20	1	986
10:59:52	64.90	65.10	65.10	+0.20	2	985
10:59:00	64.90	65.10	65.10	+0.20	1	983
10:58:47	64.90	65.10	65.10	+0.20	2	982
10:58:30	64.90	65.10	65.10	+0.20	1	980
10:57:44	64.90	65.00	65.20	+0.30	2	979
10:57:44	64.90	65.00	65.10	+0.20	11	977
10:57:44	64.90	65.00	65.00	+0.10	1	966
10:57:42	64.90	65.00	65.00	+0.10	2	965
10:57:30	64.90	65.00	65.00	+0.10	1	963
10:57:00	64.90	65.00	65.00	+0.10	1	962
10:56:37	64.90	65.00	65.00	+0.10	2	961
10:56:29	64.90	65.00	64.90	0	2	959
10:56:14	64.90	65.00	64.90	0	8	957
10:56:00	64.90	65.00	65.00	+0.10	1	949
10:55:32	64.90	65.00	65.00	+0.10	2	948
10:55:30	64.90	65.00	65.00	+0.10	1	946
10:55:22	64.90	65.00	64.90	0	1	945
10:55:18	64.90	65.00	64.90	0	1	944
10:55:08	64.90	65.00	64.90	0	2	943
10:55:03	64.90	65.00	64.90	0	1	941
10:54:41	65.00	65.10	65.00	+0.10	24	940
10:54:30	65.00	65.20	65.20	+0.30	1	916
10:54:26	65.00	65.20	65.20	+0.30	2	915
10:54:23	65.10	65.20	65.10	+0.20	1	913
10:54:00	65.00	65.20	65.20	+0.30	1	912
10:53:21	65.00	65.20	65.20	+0.30	2	911
10:53:00	65.00	65.20	65.20	+0.30	1	909
10:52:30	65.00	65.20	65.20	+0.30	1	908
10:52:16	65.00	65.20	65.20	+0.30	2	907
10:51:30	65.00	65.20	65.20	+0.30	1	905
10:51:12	65.10	65.20	65.10	+0.20	14	904
10:51:11	65.10	65.30	65.30	+0.40	2	890
10:51:00	65.10	65.30	65.30	+0.40	1	888
10:50:53	65.20	65.30	65.20	+0.30	1	887
10:50:06	65.10	65.30	65.30	+0.40	2	886
10:50:00	65.10	65.30	65.30	+0.40	1	884
10:49:30	65.10	65.30	65.30	+0.40	1	883
10:49:01	65.10	65.30	65.30	+0.40	2	882
10:48:30	65.10	65.30	65.30	+0.40	1	880
10:48:00	65.10	65.30	65.30	+0.40	1	879
10:47:56	65.10	65.30	65.30	+0.40	2	878
10:47:35	65.20	65.30	65.20	+0.30	1	876
10:47:35	65.20	65.30	65.20	+0.30	7	875
10:47:25	65.20	65.30	65.20	+0.30	7	868
10:47:00	65.20	65.30	65.30	+0.40	1	861
10:46:51	65.20	65.40	65.40	+0.50	2	860
10:46:30	65.10	65.20	65.20	+0.30	1	858
10:46:26	65.10	65.30	65.40	+0.50	9	857
10:46:26	65.10	65.30	65.30	+0.40	6	848
10:45:46	65.10	65.30	65.30	+0.40	2	842
10:45:30	65.10	65.30	65.30	+0.40	1	840
10:45:00	65.10	65.30	65.30	+0.40	1	839
10:44:41	65.10	65.30	65.30	+0.40	2	838
10:44:00	65.10	65.30	65.30	+0.40	1	836
10:43:36	65.10	65.30	65.30	+0.40	2	835
10:43:00	65.10	65.30	65.30	+0.40	1	833
10:42:31	65.10	65.30	65.30	+0.40	2	832
10:42:30	65.10	65.30	65.30	+0.40	1	830
10:41:30	65.10	65.30	65.30	+0.40	1	829
10:41:26	65.10	65.30	65.30	+0.40	2	828
10:41:00	65.10	65.30	65.30	+0.40	1	826
10:40:32	65.20	65.30	65.20	+0.30	1	825
10:40:21	65.10	65.30	65.30	+0.40	2	824
10:40:00	65.10	65.30	65.30	+0.40	1	822
10:39:30	65.10	65.20	65.20	+0.30	1	821
10:39:15	65.10	65.20	65.20	+0.30	2	820
10:38:30	65.10	65.20	65.20	+0.30	1	818
10:38:09	65.10	65.20	65.20	+0.30	2	817
10:38:00	65.10	65.20	65.20	+0.30	1	815
10:37:22	65.20	65.30	65.20	+0.30	5	814
10:37:11	65.20	65.30	65.30	+0.40	1	809
10:37:09	65.20	65.30	65.30	+0.40	3	808
10:37:04	65.20	65.30	65.30	+0.40	2	805
10:37:00	65.20	65.30	65.30	+0.40	1	803
10:36:33	65.20	65.30	65.20	+0.30	1	802
10:36:30	65.10	65.30	65.30	+0.40	1	801
10:36:28	65.10	65.30	65.30	+0.40	1	800
10:36:00	65.10	65.30	65.30	+0.40	3	799
10:35:59	65.10	65.20	65.30	+0.40	1	796
10:35:59	65.10	65.20	65.20	+0.30	1	795
10:35:59	65.10	65.20	65.10	+0.20	7	794
10:35:30	65.10	65.30	65.30	+0.40	1	787
10:35:09	65.10	65.30	65.30	+0.40	14	786
10:35:00	65.10	65.30	65.30	+0.40	1	772
10:34:54	65.10	65.30	65.30	+0.40	2	771
10:34:51	65.10	65.30	65.10	+0.20	3	769
10:34:49	65.20	65.30	65.20	+0.30	40	766
10:34:00	65.20	65.40	65.40	+0.50	1	726
10:33:49	65.20	65.40	65.40	+0.50	2	725
10:33:40	65.20	65.40	65.40	+0.50	1	723
10:33:38	65.30	65.40	65.30	+0.40	25	722
10:33:30	65.30	65.50	65.50	+0.60	1	697
10:33:12	65.40	65.50	65.40	+0.50	1	696
10:32:44	65.30	65.50	65.50	+0.60	2	695
10:32:30	65.30	65.50	65.50	+0.60	1	693
10:32:00	65.30	65.50	65.50	+0.60	1	692
10:31:39	65.30	65.50	65.50	+0.60	2	691
10:31:00	65.30	65.50	65.50	+0.60	1	689
10:30:34	65.30	65.40	65.50	+0.60	1	688
10:30:34	65.30	65.40	65.40	+0.50	1	687
10:30:30	65.30	65.40	65.40	+0.50	1	686
10:29:30	65.30	65.50	65.50	+0.60	1	685
10:29:29	65.30	65.50	65.50	+0.60	2	684
10:29:21	65.40	65.50	65.40	+0.50	1	682
10:29:18	65.30	65.50	65.30	+0.40	2	681
10:29:00	65.30	65.50	65.50	+0.60	1	679
10:28:43	65.40	65.50	65.40	+0.50	3	678
10:28:43	65.40	65.50	65.40	+0.50	1	675
10:28:24	65.30	65.50	65.50	+0.60	2	674
10:28:11	65.30	65.50	65.50	+0.60	1	672
10:28:06	65.30	65.40	65.50	+0.60	9	671
10:28:06	65.30	65.40	65.40	+0.50	1	662
10:28:04	65.30	65.40	65.40	+0.50	2	661
10:28:00	65.30	65.40	65.40	+0.50	1	659
10:27:30	65.30	65.50	65.50	+0.60	1	658
10:27:19	65.30	65.50	65.50	+0.60	2	657
10:26:58	65.40	65.50	65.40	+0.50	4	655
10:26:30	65.30	65.50	65.50	+0.60	1	651
10:26:14	65.30	65.50	65.50	+0.60	2	650
10:26:00	65.30	65.40	65.40	+0.50	1	648
10:25:09	65.30	65.50	65.50	+0.60	2	647
10:25:00	65.30	65.50	65.50	+0.60	1	645
10:24:04	65.30	65.50	65.50	+0.60	2	644
10:24:00	65.20	65.50	65.50	+0.60	1	642
10:23:52	65.20	65.30	65.50	+0.60	3	641
10:23:52	65.20	65.30	65.40	+0.50	6	638
10:23:52	65.20	65.30	65.30	+0.40	5	632
10:23:30	65.20	65.30	65.30	+0.40	1	627
10:23:22	65.20	65.30	65.30	+0.40	1	626
10:22:59	65.20	65.30	65.30	+0.40	2	625
10:22:55	65.20	65.30	65.30	+0.40	1	623
10:22:42	65.20	65.30	65.30	+0.40	1	622
10:22:33	65.30	65.40	65.30	+0.40	1	621
10:22:30	65.20	65.50	65.50	+0.60	1	620
10:22:00	65.20	65.50	65.50	+0.60	1	619
10:21:54	65.20	65.40	65.50	+0.60	1	618
10:21:54	65.20	65.40	65.40	+0.50	1	617
10:21:34	65.30	65.40	65.30	+0.40	1	616
10:21:32	65.30	65.40	65.50	+0.60	1	615
10:21:32	65.30	65.40	65.40	+0.50	4	614
10:21:00	65.20	65.40	65.40	+0.50	1	610
10:20:48	65.20	65.40	65.40	+0.50	2	609
10:20:30	65.30	65.40	65.30	+0.40	1	607
10:20:29	65.30	65.40	65.40	+0.50	1	606
10:20:23	65.30	65.40	65.30	+0.40	1	605
10:20:11	65.20	65.30	65.30	+0.40	1	604
10:19:43	65.20	65.30	65.20	+0.30	1	603
10:19:43	65.20	65.30	65.30	+0.40	2	602
10:19:36	65.20	65.30	65.30	+0.40	1	600
10:19:30	65.20	65.30	65.30	+0.40	1	599
10:19:00	65.20	65.40	65.40	+0.50	1	598
10:18:38	65.20	65.40	65.40	+0.50	2	597
10:18:38	65.20	65.40	65.40	+0.50	20	595
10:18:15	65.30	65.40	65.30	+0.40	2	575
10:18:00	65.10	65.30	65.30	+0.40	1	573
10:17:33	65.10	65.30	65.30	+0.40	2	572
10:17:30	65.10	65.30	65.30	+0.40	1	570
10:17:09	65.10	65.30	65.10	+0.20	1	569
10:17:09	65.10	65.30	65.30	+0.40	1	568
10:17:03	65.20	65.30	65.20	+0.30	6	567
10:16:30	65.20	65.40	65.40	+0.50	1	561
10:16:28	65.20	65.40	65.40	+0.50	2	560
10:16:00	65.20	65.40	65.40	+0.50	1	558
10:15:55	65.30	65.40	65.30	+0.40	1	557
10:15:55	65.30	65.40	65.30	+0.40	7	556
10:15:27	65.40	65.50	65.40	+0.50	1	549
10:15:25	65.20	65.40	65.40	+0.50	1	548
10:15:23	65.20	65.40	65.40	+0.50	2	547
10:15:17	65.20	65.40	65.40	+0.50	1	545
10:15:11	65.20	65.40	65.40	+0.50	10	544
10:15:00	65.20	65.40	65.40	+0.50	1	534
10:14:51	65.20	65.40	65.40	+0.50	10	533
10:14:30	65.20	65.40	65.40	+0.50	1	523
10:14:18	65.20	65.40	65.40	+0.50	2	522
10:14:07	65.20	65.30	65.30	+0.40	1	520
10:13:30	65.20	65.40	65.20	+0.30	1	519
10:13:30	65.20	65.30	65.30	+0.40	1	518
10:13:13	65.10	65.30	65.30	+0.40	2	517
10:13:00	65.10	65.30	65.30	+0.40	1	515
10:12:34	65.10	65.30	65.30	+0.40	14	514
10:12:27	65.10	65.30	65.10	+0.20	6	500
10:12:17	65.20	65.30	65.20	+0.30	2	494
10:12:08	65.10	65.30	65.30	+0.40	2	492
10:12:00	65.10	65.30	65.30	+0.40	1	490
10:11:30	65.10	65.30	65.30	+0.40	1	489
10:11:03	65.10	65.30	65.30	+0.40	2	488
10:10:30	65.10	65.30	65.30	+0.40	1	486
10:10:00	65.10	65.30	65.30	+0.40	1	485
10:09:58	65.10	65.30	65.30	+0.40	2	484
10:09:50	65.20	65.30	65.20	+0.30	1	482
10:09:00	65.10	65.30	65.30	+0.40	1	481
10:08:52	65.10	65.30	65.30	+0.40	2	480
10:08:30	65.10	65.30	65.30	+0.40	1	478
10:07:47	65.10	65.30	65.30	+0.40	2	477
10:07:30	65.10	65.30	65.30	+0.40	1	475
10:07:00	65.10	65.30	65.30	+0.40	1	474
10:06:42	65.10	65.30	65.30	+0.40	2	473
10:06:00	65.10	65.30	65.30	+0.40	1	471
10:05:37	65.10	65.30	65.30	+0.40	2	470
10:05:30	65.10	65.30	65.30	+0.40	1	468
10:04:32	65.10	65.30	65.30	+0.40	2	467
10:04:30	65.10	65.30	65.30	+0.40	1	465
10:04:08	65.10	65.30	65.30	+0.40	1	464
10:03:30	65.10	65.30	65.30	+0.40	1	463
10:03:26	65.10	65.30	65.30	+0.40	2	462
10:03:00	65.10	65.30	65.30	+0.40	1	460
10:02:55	65.20	65.30	65.20	+0.30	3	459
10:02:55	65.20	65.30	65.20	+0.30	2	456
10:02:21	65.10	65.30	65.30	+0.40	2	454
10:02:20	65.10	65.30	65.10	+0.20	1	452
10:02:05	65.20	65.30	65.20	+0.30	3	451
10:02:00	65.10	65.30	65.30	+0.40	1	448
10:01:30	65.10	65.30	65.30	+0.40	1	447
10:01:17	65.10	65.30	65.30	+0.40	14	446
10:01:16	65.10	65.30	65.30	+0.40	2	432
10:01:15	65.20	65.30	65.20	+0.30	2	430
10:01:10	65.20	65.30	65.20	+0.30	3	428
10:00:30	65.20	65.30	65.30	+0.40	1	425
10:00:22	65.20	65.30	65.20	+0.30	1	424
10:00:19	65.20	65.30	65.20	+0.30	1	423
10:00:14	65.20	65.30	65.20	+0.30	2	422
10:00:13	65.20	65.30	65.20	+0.30	1	420
10:00:11	65.20	65.30	65.30	+0.40	2	419
10:00:00	65.10	65.30	65.30	+0.40	1	417
09:59:12	65.10	65.20	65.20	+0.30	18	416
09:59:12	65.10	65.20	65.20	+0.30	1	398
09:59:06	65.10	65.20	65.20	+0.30	2	397
09:59:00	65.10	65.20	65.20	+0.30	1	395
09:58:59	65.10	65.20	65.20	+0.30	1	394
09:58:30	65.00	65.20	65.20	+0.30	1	393
09:58:01	65.00	65.20	65.20	+0.30	2	392
09:57:30	65.00	65.20	65.20	+0.30	1	390
09:57:00	65.00	65.20	65.20	+0.30	1	389
09:56:56	65.00	65.20	65.20	+0.30	2	388
09:56:00	65.00	65.20	65.20	+0.30	1	386
09:55:51	65.00	65.10	65.20	+0.30	1	385
09:55:51	65.00	65.10	65.10	+0.20	1	384
09:55:30	65.00	65.10	65.10	+0.20	1	383
09:54:54	65.00	65.10	65.10	+0.20	2	382
09:54:52	65.00	65.10	65.10	+0.20	1	380
09:54:46	65.00	65.10	65.10	+0.20	2	379
09:54:30	65.00	65.10	65.10	+0.20	1	377
09:54:00	65.00	65.10	65.10	+0.20	1	376
09:53:41	65.00	65.10	65.10	+0.20	2	375
09:53:00	65.00	65.10	65.10	+0.20	1	373
09:52:36	65.00	65.10	65.10	+0.20	2	372
09:52:30	65.00	65.10	65.10	+0.20	1	370
09:51:42	65.00	65.10	65.10	+0.20	1	369
09:51:31	65.00	65.10	65.10	+0.20	2	368
09:51:30	65.00	65.10	65.10	+0.20	1	366
09:51:00	65.00	65.10	65.10	+0.20	1	365
09:50:26	65.00	65.10	65.10	+0.20	2	364
09:50:00	64.90	65.10	65.10	+0.20	1	362
09:50:00	64.90	65.10	65.10	+0.20	14	361
09:50:00	64.90	65.10	65.10	+0.20	1	347
09:49:59	64.90	65.10	64.90	0	1	346
09:49:57	64.90	65.10	65.10	+0.20	1	345
09:49:40	65.00	65.10	65.00	+0.10	7	344
09:49:30	65.00	65.10	65.10	+0.20	1	337
09:49:22	64.90	65.00	65.00	+0.10	1	336
09:49:21	64.90	65.10	65.10	+0.20	2	335
09:48:49	65.00	65.10	65.00	+0.10	1	333
09:48:30	64.90	65.10	65.10	+0.20	1	332
09:48:27	64.90	65.00	65.00	+0.10	1	331
09:48:16	64.90	65.10	65.10	+0.20	2	330
09:48:00	64.90	65.10	65.10	+0.20	1	328
09:47:11	64.80	65.00	65.00	+0.10	15	327
09:47:11	64.80	65.00	65.00	+0.10	2	312
09:47:00	64.80	65.00	65.00	+0.10	1	310
09:46:42	64.80	64.90	64.90	0	2	309
09:46:30	64.80	65.00	65.00	+0.10	1	307
09:46:06	64.80	65.00	65.00	+0.10	2	306
09:45:29	64.80	65.00	64.80	-0.10	1	304
09:45:04	64.80	64.90	65.00	+0.10	1	303
09:45:04	64.80	64.90	64.90	0	3	302
09:45:00	64.80	64.90	64.90	0	1	299
09:44:59	64.80	64.90	64.90	0	2	298
09:44:23	64.80	64.90	64.80	-0.10	1	296
09:42:31	64.80	65.00	64.80	-0.10	1	295
09:42:30	64.90	65.00	64.90	0	1	294
09:42:30	64.90	65.00	64.90	0	7	293
09:41:33	64.90	65.00	64.90	0	1	286
09:41:00	64.90	65.00	64.90	0	1	285
09:38:36	64.90	65.00	64.90	0	5	284
09:38:24	64.90	65.00	64.90	0	1	279
09:38:16	64.90	65.00	64.90	0	2	278
09:38:13	64.90	65.00	64.90	0	1	276
09:37:18	64.90	65.00	65.00	+0.10	1	275
09:35:42	65.00	65.10	65.00	+0.10	1	274
09:35:19	65.00	65.10	65.00	+0.10	1	273
09:35:02	65.00	65.10	65.00	+0.10	1	272
09:34:24	65.00	65.10	65.10	+0.20	1	271
09:34:11	65.00	65.10	65.00	+0.10	1	270
09:34:08	65.00	65.10	65.00	+0.10	7	269
09:33:58	65.00	65.10	65.00	+0.10	1	262
09:33:24	65.00	65.10	65.00	+0.10	1	261
09:33:00	65.00	65.10	65.00	+0.10	1	260
09:32:29	65.00	65.10	65.00	+0.10	1	259
09:32:10	65.00	65.10	65.00	+0.10	1	258
09:31:34	65.00	65.10	65.00	+0.10	1	257
09:31:02	65.00	65.10	65.00	+0.10	10	256
09:30:46	65.00	65.10	65.10	+0.20	2	246
09:29:43	65.00	65.10	65.10	+0.20	1	244
09:29:14	65.00	65.10	65.10	+0.20	1	243
09:29:13	65.00	65.10	65.10	+0.20	1	242
09:28:43	65.00	65.10	65.10	+0.20	1	241
09:27:06	65.00	65.10	65.00	+0.10	1	240
09:27:06	65.00	65.10	65.10	+0.20	1	239
09:26:16	64.90	65.00	65.00	+0.10	15	238
09:26:16	64.90	65.00	65.00	+0.10	10	223
09:25:02	64.90	65.00	65.00	+0.10	1	213
09:24:46	64.90	65.00	64.90	0	8	212
09:23:59	64.80	64.90	64.90	0	1	204
09:23:59	64.80	64.90	64.90	0	5	203
09:23:59	64.80	64.90	64.90	0	5	198
09:19:43	64.80	64.90	64.80	-0.10	8	193
09:18:47	64.80	64.90	64.80	-0.10	1	185
09:17:46	64.70	64.80	64.80	-0.10	1	184
09:17:34	64.70	64.80	64.80	-0.10	1	183
09:17:34	64.70	64.80	64.70	-0.20	4	182
09:17:07	64.80	64.90	64.80	-0.10	8	178
09:15:30	64.70	64.80	64.80	-0.10	3	170
09:14:14	64.70	64.80	64.80	-0.10	2	167
09:14:12	64.70	64.80	64.80	-0.10	10	165
09:12:38	64.60	64.80	64.80	-0.10	1	155
09:12:37	64.60	64.70	64.70	-0.20	2	154
09:12:37	64.60	64.70	64.70	-0.20	4	152
09:12:33	64.60	64.70	64.70	-0.20	1	148
09:11:38	64.60	64.70	64.70	-0.20	1	147
09:11:33	64.60	64.70	64.60	-0.30	1	146
09:11:33	64.60	64.70	64.70	-0.20	1	145
09:10:59	64.70	64.80	64.70	-0.20	1	144
09:10:50	64.70	64.80	64.70	-0.20	19	143
09:10:50	64.70	64.80	64.70	-0.20	2	124
09:10:46	64.70	64.80	64.70	-0.20	9	122
09:10:10	64.80	64.90	64.80	-0.10	2	113
09:09:38	64.80	64.90	64.80	-0.10	2	111
09:09:38	64.80	64.90	64.80	-0.10	1	109
09:09:04	64.80	64.90	64.80	-0.10	9	108
09:04:46	64.90	65.10	64.90	0	2	99
09:04:30	64.80	65.00	65.00	+0.10	10	97
09:04:13	64.80	64.90	64.90	0	2	87
09:03:35	64.90	65.00	64.90	0	1	85
09:03:20	64.80	64.90	64.90	0	1	84
09:02:51	64.80	64.90	64.90	0	1	83
09:02:50	64.80	64.90	64.90	0	1	82
09:01:40	64.80	64.90	64.90	0	1	81
09:01:38	64.80	64.90	64.90	0	1	80
09:01:38	64.80	64.90	64.90	0	1	79
09:01:38	64.90	65.10	64.90	0	9	78
09:01:16	65.00	65.10	65.00	+0.10	4	69
09:01:08	64.90	65.00	65.00	+0.10	1	65
09:00:58	65.00	65.10	65.00	+0.10	7	64
09:00:51	65.00	65.10	65.00	+0.10	7	57
09:00:14	64.70	65.00	65.00	+0.10	11	50
09:00:14	64.70	64.90	64.90	0	24	39
09:00:10	64.60	64.90	64.60	-0.30	2	15
09:00:10	--	--	64.60	-0.30	13	13

　

其他人也逛...

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

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

PChome 購物儲值6, 000元

vivo V30 5G (12G/512G)

PChome 購物儲值5,000元

Apple iPhone 16 Pro Max (512G)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Panasonic國際牌 11公升除濕機F-Y22EN

SAMSUNG Galaxy S24 Ultra (12G/512G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

我的自選股

即時重大訊息

‧地緣政治不確定性高半導體產業...

加密貨幣

比特幣BTC	95672.27	-2,083.92	-2.13%
以太幣ETH	3327.13	-145.46	-4.19%
瑞波幣XRP	2.24	-0.04	-1.62%
比特幣現金BCH	450.73	1.85	0.41%
萊特幣LTC	101.63	0.27	0.26%
卡達幣ADA	0.895262	-0.06	-5.86%
波場幣TRX	0.247153	0.00	-0.57%
恆星幣XLM	0.360661	-0.01	-3.68%

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。