最新美國制裁涉伊朗石油交易5家中企中國發布禁令反制熱門[公告] 南六:公告本公司115年第一季財務報告董事會召開日期115年5月11日

更新報價

華電網 (6163) 通信網路業上櫃

55.80 ▼-1.20 -2.11% 1.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.20	2,387	55.80	27	55.90	5	57.50	58.00	55.30	57.00

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	55.80	55.90	55.80	-1.20	21	2387
13:30:00	55.80	55.90	55.80	-1.20	113	2366
13:24:59	55.70	55.80	55.70	-1.30	1	2253
13:24:51	55.70	55.80	55.80	-1.20	1	2252
13:24:40	55.70	55.80	55.80	-1.20	1	2251
13:24:22	55.70	55.80	55.80	-1.20	1	2250
13:24:21	55.70	55.80	55.80	-1.20	1	2249
13:24:14	55.70	55.80	55.80	-1.20	1	2248
13:24:07	55.70	55.80	55.80	-1.20	1	2247
13:23:51	55.70	55.80	55.80	-1.20	2	2246
13:23:36	55.70	55.80	55.70	-1.30	1	2244
13:23:04	55.70	55.80	55.70	-1.30	2	2243
13:22:55	55.70	55.80	55.70	-1.30	1	2241
13:22:51	55.60	55.70	55.70	-1.30	1	2240
13:22:23	55.60	55.70	55.70	-1.30	1	2239
13:21:54	55.60	55.70	55.70	-1.30	1	2238
13:21:36	55.60	55.70	55.70	-1.30	11	2237
13:21:04	55.60	55.70	55.60	-1.40	1	2226
13:21:04	55.60	55.70	55.60	-1.40	1	2225
13:20:59	55.50	55.60	55.60	-1.40	1	2224
13:20:55	55.60	55.70	55.60	-1.40	1	2223
13:20:50	55.50	55.60	55.60	-1.40	34	2222
13:20:40	55.50	55.60	55.60	-1.40	1	2188
13:20:35	55.50	55.60	55.50	-1.50	1	2187
13:20:21	55.50	55.60	55.50	-1.50	1	2186
13:20:05	55.50	55.60	55.50	-1.50	1	2185
13:20:00	55.40	55.60	55.40	-1.60	1	2184
13:19:57	55.40	55.50	55.50	-1.50	1	2183
13:19:57	55.50	55.60	55.50	-1.50	4	2182
13:19:52	55.50	55.60	55.50	-1.50	1	2178
13:19:50	55.50	55.60	55.50	-1.50	1	2177
13:19:35	55.50	55.60	55.60	-1.40	2	2176
13:19:24	55.50	55.60	55.50	-1.50	2	2174
13:19:09	55.50	55.60	55.50	-1.50	2	2172
13:18:58	55.50	55.60	55.50	-1.50	20	2170
13:18:50	55.50	55.60	55.60	-1.40	1	2150
13:18:48	55.50	55.60	55.50	-1.50	1	2149
13:18:36	55.70	55.80	55.60	-1.40	14	2148
13:18:36	55.70	55.80	55.70	-1.30	3	2134
13:18:03	55.70	55.80	55.80	-1.20	1	2131
13:17:39	55.70	55.80	55.80	-1.20	1	2130
13:17:21	55.60	55.80	55.80	-1.20	1	2129
13:17:03	55.60	55.70	55.70	-1.30	1	2128
13:15:43	55.60	55.70	55.70	-1.30	3	2127
13:15:30	55.60	55.70	55.60	-1.40	1	2124
13:15:24	55.60	55.70	55.70	-1.30	1	2123
13:15:14	55.60	55.70	55.70	-1.30	1	2122
13:15:14	55.60	55.70	55.70	-1.30	1	2121
13:14:50	55.60	55.70	55.70	-1.30	2	2120
13:14:27	55.60	55.70	55.70	-1.30	1	2118
13:14:20	55.60	55.70	55.60	-1.40	1	2117
13:13:38	55.60	55.80	55.60	-1.40	1	2116
13:13:27	55.60	55.80	55.60	-1.40	1	2115
13:12:52	55.60	55.80	55.80	-1.20	5	2114
13:12:48	55.70	55.80	55.70	-1.30	1	2109
13:11:49	55.50	55.70	55.70	-1.30	13	2108
13:11:49	55.50	55.60	55.60	-1.40	8	2095
13:11:43	55.50	55.60	55.50	-1.50	5	2087
13:11:12	55.50	55.60	55.50	-1.50	3	2082
13:11:09	55.50	55.60	55.50	-1.50	1	2079
13:10:57	55.50	55.60	55.50	-1.50	5	2078
13:10:41	55.40	55.50	55.50	-1.50	2	2073
13:10:41	55.40	55.50	55.50	-1.50	1	2071
13:10:30	55.40	55.50	55.50	-1.50	1	2070
13:10:20	55.40	55.50	55.50	-1.50	1	2069
13:10:00	55.50	55.60	55.50	-1.50	7	2068
13:09:56	55.50	55.60	55.50	-1.50	1	2061
13:09:56	55.50	55.60	55.50	-1.50	20	2060
13:09:47	55.50	55.60	55.60	-1.40	2	2040
13:09:29	55.50	55.60	55.60	-1.40	1	2038
13:09:28	55.50	55.60	55.50	-1.50	1	2037
13:09:28	55.50	55.60	55.50	-1.50	3	2036
13:09:23	55.50	55.60	55.50	-1.50	1	2033
13:09:00	55.50	55.60	55.60	-1.40	1	2032
13:08:49	55.50	55.60	55.60	-1.40	3	2031
13:08:47	55.50	55.60	55.50	-1.50	1	2028
13:08:29	55.50	55.60	55.50	-1.50	1	2027
13:08:24	55.50	55.60	55.60	-1.40	1	2026
13:08:02	55.50	55.60	55.50	-1.50	5	2025
13:07:37	55.50	55.60	55.50	-1.50	1	2020
13:07:25	55.50	55.60	55.50	-1.50	1	2019
13:07:14	55.50	55.60	55.50	-1.50	2	2018
13:07:10	55.50	55.60	55.50	-1.50	1	2016
13:06:59	55.50	55.60	55.60	-1.40	1	2015
13:06:33	55.50	55.60	55.60	-1.40	1	2014
13:04:46	55.50	55.60	55.60	-1.40	1	2013
13:04:33	55.50	55.60	55.50	-1.50	1	2012
13:04:15	55.50	55.60	55.50	-1.50	1	2011
13:04:07	55.60	55.70	55.60	-1.40	1	2010
13:04:07	55.60	55.70	55.60	-1.40	8	2009
13:04:02	55.60	55.70	55.60	-1.40	1	2001
13:03:37	55.60	55.70	55.70	-1.30	3	2000
13:01:35	55.60	55.70	55.70	-1.30	2	1997
13:01:07	55.60	55.70	55.60	-1.40	2	1995
13:00:52	55.50	55.60	55.60	-1.40	1	1993
13:00:52	55.50	55.60	55.60	-1.40	1	1992
13:00:36	55.50	55.60	55.60	-1.40	1	1991
13:00:31	55.60	55.70	55.60	-1.40	1	1990
13:00:31	55.60	55.70	55.60	-1.40	1	1989
13:00:18	55.50	55.60	55.60	-1.40	1	1988
12:59:54	55.60	55.70	55.60	-1.40	1	1987
12:59:47	55.60	55.70	55.60	-1.40	1	1986
12:59:14	55.60	55.70	55.60	-1.40	1	1985
12:59:08	55.60	55.70	55.60	-1.40	1	1984
12:58:51	55.50	55.60	55.60	-1.40	1	1983
12:58:30	55.50	55.60	55.60	-1.40	1	1982
12:58:21	55.60	55.70	55.60	-1.40	1	1981
12:58:09	55.60	55.70	55.60	-1.40	1	1980
12:58:07	55.50	55.70	55.50	-1.50	2	1979
12:58:00	55.50	55.70	55.50	-1.50	1	1977
12:57:57	55.60	55.70	55.60	-1.40	1	1976
12:57:23	55.60	55.70	55.60	-1.40	1	1975
12:57:14	55.60	55.70	55.60	-1.40	1	1974
12:57:06	55.50	55.60	55.60	-1.40	1	1973
12:56:48	55.50	55.60	55.60	-1.40	1	1972
12:56:42	55.50	55.60	55.60	-1.40	1	1971
12:54:47	55.50	55.60	55.60	-1.40	2	1970
12:54:42	55.60	55.70	55.60	-1.40	7	1968
12:51:53	55.60	55.70	55.60	-1.40	2	1961
12:51:41	55.60	55.70	55.60	-1.40	1	1959
12:51:34	55.60	55.70	55.70	-1.30	1	1958
12:50:47	55.50	55.60	55.60	-1.40	8	1957
12:50:33	55.40	55.50	55.50	-1.50	2	1949
12:50:11	55.50	55.60	55.40	-1.60	1	1947
12:50:11	55.50	55.60	55.50	-1.50	9	1946
12:49:15	55.50	55.60	55.50	-1.50	3	1937
12:49:03	55.50	55.60	55.60	-1.40	1	1934
12:48:53	55.50	55.60	55.50	-1.50	5	1933
12:48:53	55.50	55.60	55.60	-1.40	1	1928
12:48:45	55.50	55.60	55.60	-1.40	1	1927
12:47:40	55.50	55.60	55.60	-1.40	1	1926
12:47:28	55.50	55.60	55.60	-1.40	1	1925
12:47:24	55.60	55.70	55.60	-1.40	1	1924
12:47:07	55.60	55.70	55.60	-1.40	1	1923
12:46:45	55.50	55.60	55.60	-1.40	5	1922
12:46:45	55.60	55.70	55.60	-1.40	5	1917
12:45:57	55.60	55.70	55.60	-1.40	1	1912
12:45:53	55.60	55.70	55.60	-1.40	1	1911
12:45:50	55.60	55.70	55.60	-1.40	1	1910
12:45:25	55.60	55.70	55.60	-1.40	1	1909
12:45:24	55.50	55.60	55.60	-1.40	1	1908
12:45:12	55.50	55.60	55.60	-1.40	1	1907
12:45:06	55.50	55.60	55.60	-1.40	1	1906
12:45:06	55.60	55.70	55.60	-1.40	1	1905
12:45:03	55.60	55.70	55.60	-1.40	1	1904
12:44:56	55.60	55.70	55.60	-1.40	1	1903
12:44:54	55.60	55.70	55.70	-1.30	1	1902
12:44:36	55.50	55.60	55.60	-1.40	10	1901
12:44:36	55.50	55.60	55.60	-1.40	1	1891
12:44:02	55.40	55.50	55.50	-1.50	1	1890
12:43:58	55.50	55.60	55.50	-1.50	1	1889
12:43:58	55.50	55.60	55.60	-1.40	1	1888
12:43:44	55.50	55.60	55.50	-1.50	1	1887
12:43:39	55.40	55.50	55.50	-1.50	4	1886
12:43:29	55.30	55.50	55.50	-1.50	1	1882
12:43:26	55.40	55.50	55.30	-1.70	2	1881
12:43:26	55.40	55.50	55.40	-1.60	1	1879
12:43:22	55.40	55.50	55.50	-1.50	1	1878
12:43:19	55.40	55.50	55.50	-1.50	1	1877
12:43:19	55.50	55.60	55.30	-1.70	2	1876
12:43:19	55.50	55.60	55.40	-1.60	3	1874
12:43:19	55.50	55.60	55.50	-1.50	18	1871
12:43:01	55.50	55.60	55.50	-1.50	3	1853
12:42:54	55.50	55.60	55.60	-1.40	1	1850
12:42:48	55.50	55.60	55.50	-1.50	1	1849
12:42:39	55.50	55.60	55.60	-1.40	1	1848
12:41:38	55.50	55.60	55.60	-1.40	1	1847
12:41:35	55.50	55.60	55.60	-1.40	1	1846
12:41:15	55.50	55.60	55.60	-1.40	1	1845
12:41:14	55.50	55.60	55.50	-1.50	1	1844
12:41:10	55.60	55.70	55.60	-1.40	1	1843
12:41:07	55.60	55.70	55.60	-1.40	1	1842
12:40:59	55.60	55.70	55.60	-1.40	1	1841
12:40:56	55.60	55.70	55.60	-1.40	1	1840
12:40:51	55.60	55.70	55.60	-1.40	1	1839
12:40:42	55.60	55.70	55.60	-1.40	1	1838
12:40:41	55.60	55.70	55.60	-1.40	1	1837
12:40:31	55.60	55.80	55.60	-1.40	5	1836
12:40:28	55.60	55.80	55.60	-1.40	10	1831
12:40:22	55.70	55.80	55.70	-1.30	1	1821
12:40:13	55.70	55.80	55.70	-1.30	1	1820
12:40:00	55.70	55.80	55.70	-1.30	1	1819
12:39:57	55.70	55.80	55.70	-1.30	2	1818
12:39:50	55.70	55.80	55.80	-1.20	1	1816
12:39:48	55.80	55.90	55.80	-1.20	1	1815
12:39:32	55.80	55.90	55.80	-1.20	1	1814
12:39:23	55.80	55.90	55.80	-1.20	2	1813
12:39:17	55.80	55.90	55.80	-1.20	1	1811
12:39:08	55.80	55.90	55.80	-1.20	1	1810
12:39:07	55.80	55.90	55.80	-1.20	1	1809
12:39:05	55.80	55.90	55.80	-1.20	1	1808
12:38:58	55.80	55.90	55.80	-1.20	1	1807
12:38:51	55.80	55.90	55.80	-1.20	5	1806
12:38:41	55.80	55.90	55.80	-1.20	4	1801
12:38:38	55.80	55.90	55.80	-1.20	1	1797
12:38:34	55.80	55.90	55.80	-1.20	1	1796
12:38:09	55.80	55.90	55.80	-1.20	1	1795
12:37:38	55.90	56.00	55.90	-1.10	1	1794
12:37:26	55.90	56.00	55.90	-1.10	1	1793
12:37:09	55.90	56.00	55.90	-1.10	5	1792
12:37:00	55.90	56.00	55.90	-1.10	1	1787
12:36:57	55.90	56.00	55.90	-1.10	1	1786
12:36:35	55.90	56.00	56.00	-1.00	1	1785
12:36:32	55.90	56.00	56.00	-1.00	3	1784
12:36:25	55.90	56.00	56.00	-1.00	1	1781
12:36:11	55.90	56.00	56.00	-1.00	1	1780
12:35:41	55.90	56.00	56.00	-1.00	1	1779
12:35:34	55.90	56.00	56.00	-1.00	5	1778
12:35:34	55.90	56.00	56.00	-1.00	5	1773
12:35:23	55.90	56.00	56.00	-1.00	1	1768
12:34:38	56.00	56.10	56.00	-1.00	10	1767
12:34:36	56.00	56.10	56.00	-1.00	1	1757
12:34:26	56.00	56.10	56.00	-1.00	2	1756
12:34:21	56.00	56.10	56.00	-1.00	2	1754
12:34:20	56.00	56.10	56.00	-1.00	2	1752
12:34:17	56.00	56.10	56.00	-1.00	1	1750
12:34:15	56.00	56.10	56.00	-1.00	3	1749
12:34:13	56.00	56.10	56.00	-1.00	1	1746
12:34:06	56.00	56.10	56.00	-1.00	1	1745
12:34:04	56.00	56.10	56.00	-1.00	1	1744
12:33:54	56.10	56.20	56.10	-0.90	1	1743
12:33:48	56.10	56.20	56.10	-0.90	3	1742
12:33:48	56.00	56.10	56.10	-0.90	2	1739
12:33:44	56.00	56.20	56.00	-1.00	1	1737
12:33:40	56.10	56.20	56.10	-0.90	2	1736
12:33:40	56.00	56.10	56.10	-0.90	4	1734
12:33:31	56.00	56.10	56.00	-1.00	7	1730
12:33:31	56.00	56.10	56.10	-0.90	9	1723
12:33:31	56.00	56.10	56.00	-1.00	20	1714
12:33:30	56.00	56.10	56.00	-1.00	1	1694
12:33:27	56.00	56.10	56.00	-1.00	2	1693
12:33:25	56.00	56.10	56.00	-1.00	1	1691
12:33:25	56.00	56.10	56.00	-1.00	1	1690
12:33:22	56.00	56.10	56.00	-1.00	2	1689
12:33:21	56.00	56.10	56.00	-1.00	1	1687
12:32:39	56.00	56.10	56.10	-0.90	1	1686
12:32:25	56.10	56.20	56.10	-0.90	1	1685
12:32:25	56.10	56.20	56.10	-0.90	12	1684
12:32:25	56.20	56.30	56.20	-0.80	10	1672
12:32:25	56.20	56.30	56.20	-0.80	2	1662
12:32:25	56.20	56.30	56.20	-0.80	10	1660
12:32:22	56.20	56.30	56.30	-0.70	1	1650
12:31:48	56.20	56.30	56.30	-0.70	1	1649
12:31:34	56.20	56.30	56.30	-0.70	3	1648
12:31:07	56.20	56.30	56.30	-0.70	1	1645
12:30:22	56.20	56.30	56.30	-0.70	1	1644
12:30:16	56.20	56.40	56.20	-0.80	3	1643
12:29:54	56.20	56.40	56.20	-0.80	3	1640
12:29:49	56.20	56.30	56.30	-0.70	1	1637
12:29:37	56.20	56.30	56.30	-0.70	1	1636
12:29:37	56.20	56.30	56.30	-0.70	1	1635
12:29:29	56.30	56.50	56.30	-0.70	25	1634
12:29:20	56.40	56.50	56.40	-0.60	19	1609
12:29:20	56.40	56.50	56.50	-0.50	3	1590
12:29:20	56.40	56.50	56.40	-0.60	3	1587
12:29:20	56.50	56.60	56.50	-0.50	2	1584
12:29:20	56.50	56.60	56.50	-0.50	4	1582
12:29:20	56.50	56.60	56.50	-0.50	17	1578
12:29:20	56.50	56.60	56.50	-0.50	12	1561
12:29:20	56.50	56.60	56.50	-0.50	7	1549
12:29:20	56.50	56.60	56.50	-0.50	99	1542
12:29:20	56.50	56.60	56.50	-0.50	16	1443
12:29:20	56.50	56.60	56.50	-0.50	2	1427
12:29:12	56.50	56.60	56.50	-0.50	2	1425
12:28:55	56.50	56.60	56.50	-0.50	2	1423
12:28:47	56.50	56.60	56.50	-0.50	2	1421
12:28:38	56.50	56.60	56.60	-0.40	1	1419
12:28:05	56.60	56.70	56.60	-0.40	18	1418
12:28:05	56.60	56.70	56.60	-0.40	1	1400
12:28:05	56.60	56.70	56.60	-0.40	26	1399
12:24:26	56.80	56.90	56.80	-0.20	4	1373
12:24:26	56.60	56.70	56.80	-0.20	4	1369
12:24:26	56.60	56.70	56.70	-0.30	2	1365
12:22:37	56.60	56.80	56.80	-0.20	3	1363
12:22:12	56.60	56.70	56.60	-0.40	1	1360
12:21:57	56.60	56.70	56.60	-0.40	1	1359
12:21:28	56.60	56.70	56.60	-0.40	3	1358
12:21:28	56.60	56.70	56.60	-0.40	15	1355
12:21:25	56.60	56.70	56.60	-0.40	2	1340
12:19:04	56.70	56.80	56.70	-0.30	1	1338
12:18:50	56.60	56.80	56.80	-0.20	1	1337
12:18:50	56.60	56.70	56.70	-0.30	1	1336
12:17:56	56.60	56.70	56.70	-0.30	1	1335
12:16:44	56.60	56.70	56.70	-0.30	1	1334
12:16:42	56.60	56.80	56.80	-0.20	1	1333
12:16:26	56.70	56.80	56.70	-0.30	1	1332
12:15:32	56.60	56.70	56.70	-0.30	1	1331
12:14:08	56.70	56.80	56.70	-0.30	2	1330
12:14:02	56.70	56.90	56.70	-0.30	20	1328
12:13:55	56.80	56.90	56.80	-0.20	1	1308
12:12:47	56.80	56.90	56.80	-0.20	1	1307
12:12:23	56.80	56.90	56.90	-0.10	1	1306
12:11:34	56.80	56.90	56.90	-0.10	1	1305
12:11:20	56.70	56.80	56.80	-0.20	1	1304
12:10:20	56.70	56.80	56.80	-0.20	1	1303
12:08:48	56.70	56.80	56.80	-0.20	3	1302
12:06:26	56.70	56.80	56.80	-0.20	5	1299
12:02:47	56.80	56.90	56.80	-0.20	10	1294
12:01:53	56.70	56.80	56.80	-0.20	1	1284
12:00:26	56.60	56.80	56.60	-0.40	2	1283
12:00:20	56.60	56.70	56.70	-0.30	1	1281
12:00:10	56.60	56.70	56.70	-0.30	1	1280
11:59:57	56.60	56.80	56.60	-0.40	1	1279
11:58:47	56.70	56.80	56.70	-0.30	3	1278
11:56:40	56.70	56.80	56.70	-0.30	1	1275
11:55:33	56.70	56.90	56.70	-0.30	4	1274
11:55:33	56.70	56.90	56.90	-0.10	1	1270
11:55:03	56.80	56.90	56.80	-0.20	1	1269
11:55:03	56.80	56.90	56.80	-0.20	1	1268
11:54:36	56.80	57.00	56.80	-0.20	1	1267
11:54:35	56.70	56.80	57.00	0	4	1266
11:54:35	56.70	56.80	56.90	-0.10	5	1262
11:54:35	56.70	56.80	56.80	-0.20	11	1257
11:54:21	56.70	56.80	56.80	-0.20	1	1246
11:53:59	56.70	56.80	56.80	-0.20	1	1245
11:53:52	56.70	56.80	56.80	-0.20	1	1244
11:53:49	56.70	56.80	56.80	-0.20	1	1243
11:52:48	56.70	56.80	56.80	-0.20	2	1242
11:51:59	56.70	56.80	56.80	-0.20	1	1240
11:50:52	56.60	56.70	56.70	-0.30	3	1239
11:50:52	56.60	56.70	56.70	-0.30	14	1236
11:50:47	56.60	56.70	56.70	-0.30	1	1222
11:47:45	56.50	56.60	56.60	-0.40	4	1221
11:47:45	56.50	56.60	56.60	-0.40	10	1217
11:47:45	56.50	56.60	56.60	-0.40	1	1207
11:47:41	56.50	56.60	56.60	-0.40	1	1206
11:47:03	56.50	56.60	56.60	-0.40	1	1205
11:47:01	56.50	56.60	56.60	-0.40	1	1204
11:45:47	56.50	56.60	56.60	-0.40	1	1203
11:45:43	56.50	56.60	56.60	-0.40	1	1202
11:45:42	56.50	56.60	56.60	-0.40	1	1201
11:45:17	56.50	56.60	56.60	-0.40	1	1200
11:43:05	56.50	56.60	56.50	-0.50	2	1199
11:41:38	56.50	56.60	56.60	-0.40	1	1197
11:41:12	56.60	56.70	56.60	-0.40	9	1196
11:41:12	56.60	56.70	56.60	-0.40	1	1187
11:40:39	56.60	56.70	56.60	-0.40	2	1186
11:39:42	56.60	56.70	56.60	-0.40	3	1184
11:39:05	56.60	56.70	56.60	-0.40	1	1181
11:38:39	56.60	56.70	56.60	-0.40	1	1180
11:38:20	56.60	56.70	56.60	-0.40	1	1179
11:38:05	56.60	56.70	56.60	-0.40	10	1178
11:36:25	56.60	56.70	56.60	-0.40	1	1168
11:35:32	56.60	56.70	56.60	-0.40	1	1167
11:35:26	56.60	56.70	56.60	-0.40	1	1166
11:33:35	56.60	56.70	56.60	-0.40	2	1165
11:32:58	56.50	56.60	56.60	-0.40	1	1163
11:32:53	56.50	56.60	56.60	-0.40	1	1162
11:32:50	56.50	56.60	56.60	-0.40	1	1161
11:32:47	56.50	56.60	56.60	-0.40	1	1160
11:32:39	56.50	56.60	56.60	-0.40	5	1159
11:32:32	56.50	56.60	56.50	-0.50	1	1154
11:32:20	56.50	56.60	56.60	-0.40	2	1153
11:32:13	56.50	56.60	56.60	-0.40	1	1151
11:31:48	56.50	56.60	56.60	-0.40	1	1150
11:31:32	56.50	56.60	56.60	-0.40	1	1149
11:31:28	56.50	56.60	56.60	-0.40	5	1148
11:31:25	56.50	56.60	56.60	-0.40	1	1143
11:31:20	56.50	56.60	56.60	-0.40	1	1142
11:30:45	56.50	56.60	56.60	-0.40	1	1141
11:30:27	56.50	56.60	56.50	-0.50	10	1140
11:30:27	56.50	56.60	56.50	-0.50	2	1130
11:30:07	56.50	56.60	56.50	-0.50	2	1128
11:30:02	56.60	56.70	56.60	-0.40	5	1126
11:25:35	56.60	56.70	56.60	-0.40	1	1121
11:24:54	56.50	56.60	56.60	-0.40	3	1120
11:24:31	56.60	56.70	56.50	-0.50	15	1117
11:24:31	56.60	56.70	56.60	-0.40	5	1102
11:24:23	56.60	56.70	56.60	-0.40	7	1097
11:24:21	56.60	56.70	56.60	-0.40	5	1090
11:23:43	56.60	56.70	56.60	-0.40	2	1085
11:23:42	56.60	56.70	56.60	-0.40	20	1083
11:22:32	56.60	56.70	56.70	-0.30	1	1063
11:21:55	56.70	56.80	56.70	-0.30	1	1062
11:21:27	56.60	56.70	56.70	-0.30	1	1061
11:20:45	56.70	56.80	56.70	-0.30	1	1060
11:20:40	56.70	56.80	56.70	-0.30	8	1059
11:20:35	56.70	56.80	56.70	-0.30	1	1051
11:19:45	56.70	56.80	56.70	-0.30	1	1050
11:19:29	56.70	56.80	56.70	-0.30	1	1049
11:18:42	56.80	56.90	56.80	-0.20	1	1048
11:17:23	56.70	56.80	56.80	-0.20	1	1047
11:13:08	56.70	56.80	56.80	-0.20	1	1046
11:12:17	56.70	56.80	56.80	-0.20	1	1045
11:11:42	56.60	56.70	56.70	-0.30	1	1044
11:11:42	56.70	56.90	56.70	-0.30	2	1043
11:11:29	56.60	56.70	56.70	-0.30	1	1041
11:11:29	56.70	56.90	56.70	-0.30	29	1040
11:10:59	56.70	56.90	56.70	-0.30	1	1011
11:09:56	56.70	56.90	56.70	-0.30	4	1010
11:09:52	56.70	56.80	56.80	-0.20	1	1006
11:09:32	56.70	56.90	56.70	-0.30	1	1005
11:09:24	56.70	56.90	56.70	-0.30	3	1004
11:09:07	56.70	56.90	56.70	-0.30	1	1001
11:08:10	56.70	56.80	56.80	-0.20	1	1000
11:08:10	56.80	56.90	56.80	-0.20	3	999
11:08:03	56.80	56.90	56.80	-0.20	2	996
11:07:59	56.80	56.90	56.80	-0.20	1	994
11:07:31	56.80	56.90	56.80	-0.20	2	993
11:07:16	56.80	56.90	56.80	-0.20	5	991
11:07:03	56.80	56.90	56.80	-0.20	3	986
11:06:57	56.80	56.90	56.80	-0.20	10	983
11:06:17	56.80	56.90	56.80	-0.20	2	973
11:05:15	56.80	56.90	56.80	-0.20	2	971
11:04:22	56.80	56.90	56.90	-0.10	1	969
11:03:20	56.90	57.00	56.90	-0.10	1	968
11:03:16	56.90	57.00	56.90	-0.10	1	967
11:01:52	56.90	57.00	56.90	-0.10	1	966
11:01:22	56.90	57.00	56.90	-0.10	1	965
11:01:22	56.90	57.00	56.90	-0.10	5	964
11:01:04	56.90	57.00	57.00	0	1	959
11:01:03	56.90	57.10	56.90	-0.10	1	958
11:01:01	56.90	57.10	56.90	-0.10	1	957
11:00:34	57.00	57.10	57.00	0	8	956
11:00:27	57.00	57.10	57.00	0	3	948
10:59:18	57.00	57.10	57.00	0	1	945
10:59:07	57.00	57.10	57.00	0	1	944
10:59:00	57.00	57.10	57.00	0	1	943
10:59:00	57.00	57.10	57.00	0	1	942
10:58:48	57.00	57.10	57.00	0	2	941
10:58:33	57.00	57.10	57.00	0	5	939
10:58:26	57.00	57.10	57.00	0	8	934
10:58:24	57.00	57.10	57.00	0	3	926
10:58:00	57.00	57.10	57.00	0	1	923
10:58:00	57.00	57.10	57.00	0	4	922
10:58:00	57.00	57.10	57.00	0	1	918
10:58:00	57.00	57.10	57.00	0	8	917
10:58:00	57.00	57.10	57.00	0	5	909
10:58:00	57.00	57.10	57.00	0	11	904
10:57:50	57.00	57.10	57.10	+0.10	1	893
10:57:20	57.00	57.10	57.10	+0.10	1	892
10:57:00	57.00	57.10	57.00	0	2	891
10:56:55	57.00	57.10	57.00	0	4	889
10:56:39	57.00	57.10	57.00	0	1	885
10:54:41	57.00	57.10	57.00	0	5	884
10:54:00	57.00	57.10	57.00	0	2	879
10:52:42	57.10	57.20	57.10	+0.10	1	877
10:52:14	57.00	57.10	57.10	+0.10	1	876
10:50:02	57.10	57.20	57.10	+0.10	1	875
10:50:00	57.10	57.20	57.10	+0.10	1	874
10:49:47	57.00	57.10	57.10	+0.10	2	873
10:49:44	57.00	57.20	57.00	0	2	871
10:49:31	57.00	57.20	57.20	+0.20	1	869
10:49:25	57.10	57.20	57.10	+0.10	1	868
10:49:20	57.10	57.20	57.10	+0.10	1	867
10:48:50	57.00	57.10	57.10	+0.10	2	866
10:48:30	57.10	57.20	57.10	+0.10	1	864
10:48:23	57.10	57.20	57.10	+0.10	1	863
10:48:11	57.00	57.20	57.20	+0.20	1	862
10:47:33	57.00	57.20	57.20	+0.20	1	861
10:47:30	57.10	57.20	57.10	+0.10	9	860
10:47:27	57.10	57.20	57.10	+0.10	5	851
10:45:32	57.20	57.30	57.20	+0.20	18	846
10:44:17	57.20	57.30	57.30	+0.30	2	828
10:43:28	57.20	57.30	57.30	+0.30	1	826
10:41:36	57.20	57.30	57.30	+0.30	1	825
10:41:19	57.20	57.30	57.20	+0.20	2	824
10:41:15	57.20	57.30	57.20	+0.20	1	822
10:40:00	57.30	57.40	57.30	+0.30	4	821
10:36:53	57.30	57.40	57.30	+0.30	5	817
10:36:45	57.30	57.40	57.30	+0.30	1	812
10:36:31	57.30	57.40	57.40	+0.40	3	811
10:33:58	57.30	57.40	57.30	+0.30	1	808
10:33:31	57.20	57.30	57.30	+0.30	3	807
10:33:05	57.20	57.30	57.20	+0.20	1	804
10:33:00	57.30	57.40	57.30	+0.30	1	803
10:32:21	57.20	57.40	57.20	+0.20	1	802
10:31:05	57.30	57.40	57.30	+0.30	1	801
10:30:17	57.20	57.30	57.30	+0.30	2	800
10:29:34	57.20	57.30	57.30	+0.30	1	798
10:29:18	57.20	57.30	57.30	+0.30	2	797
10:28:47	57.20	57.30	57.30	+0.30	1	795
10:27:44	57.30	57.40	57.30	+0.30	2	794
10:27:44	57.20	57.30	57.30	+0.30	2	792
10:27:03	57.20	57.30	57.30	+0.30	1	790
10:26:36	57.20	57.30	57.30	+0.30	2	789
10:26:07	57.20	57.30	57.30	+0.30	1	787
10:23:55	57.20	57.30	57.30	+0.30	2	786
10:23:21	57.20	57.30	57.30	+0.30	1	784
10:22:19	57.20	57.40	57.20	+0.20	1	783
10:20:51	57.20	57.40	57.20	+0.20	2	782
10:20:19	57.20	57.40	57.40	+0.40	2	780
10:20:19	57.30	57.40	57.30	+0.30	4	778
10:19:43	57.30	57.40	57.40	+0.40	2	774
10:19:27	57.30	57.40	57.40	+0.40	1	772
10:19:14	57.30	57.40	57.40	+0.40	1	771
10:19:00	57.30	57.40	57.30	+0.30	1	770
10:18:33	57.30	57.40	57.40	+0.40	1	769
10:17:32	57.40	57.50	57.40	+0.40	1	768
10:17:04	57.40	57.50	57.40	+0.40	1	767
10:16:04	57.40	57.50	57.40	+0.40	1	766
10:16:02	57.40	57.50	57.40	+0.40	3	765
10:13:22	57.30	57.40	57.30	+0.30	1	762
10:13:10	57.40	57.50	57.40	+0.40	3	761
10:13:10	57.40	57.50	57.40	+0.40	5	758
10:13:10	57.40	57.50	57.40	+0.40	1	753
10:13:04	57.40	57.50	57.40	+0.40	2	752
10:13:04	57.40	57.50	57.40	+0.40	1	750
10:11:31	57.40	57.50	57.50	+0.50	2	749
10:11:04	57.40	57.60	57.60	+0.60	1	747
10:10:39	57.50	57.60	57.50	+0.50	1	746
10:10:12	57.50	57.60	57.50	+0.50	1	745
10:08:06	57.40	57.50	57.50	+0.50	5	744
10:08:06	57.40	57.50	57.50	+0.50	2	739
10:07:48	57.40	57.50	57.50	+0.50	1	737
10:07:16	57.40	57.50	57.50	+0.50	1	736
10:07:15	57.40	57.50	57.50	+0.50	1	735
10:07:10	57.50	57.60	57.50	+0.50	1	734
10:07:00	57.50	57.60	57.50	+0.50	2	733
10:07:00	57.50	57.60	57.50	+0.50	1	731
10:07:00	57.40	57.50	57.50	+0.50	2	730
10:05:54	57.50	57.60	57.50	+0.50	1	728
10:05:54	57.50	57.60	57.50	+0.50	3	727
10:05:40	57.50	57.60	57.50	+0.50	1	724
10:05:04	57.50	57.60	57.60	+0.60	1	723
10:04:57	57.50	57.60	57.50	+0.50	1	722
10:04:37	57.50	57.60	57.50	+0.50	3	721
10:04:30	57.50	57.60	57.60	+0.60	1	718
10:03:40	57.50	57.70	57.50	+0.50	1	717
10:03:23	57.60	57.70	57.60	+0.60	1	716
10:02:12	57.60	57.70	57.60	+0.60	1	715
10:01:54	57.60	57.80	57.60	+0.60	3	714
10:01:43	57.70	57.80	57.70	+0.70	7	711
10:00:47	57.70	57.80	57.70	+0.70	1	704
10:00:27	57.70	57.80	57.70	+0.70	3	703
10:00:07	57.80	57.90	57.80	+0.80	2	700
09:59:43	57.70	57.80	57.80	+0.80	1	698
09:59:40	57.80	57.90	57.80	+0.80	1	697
09:59:40	57.70	57.80	57.80	+0.80	1	696
09:59:40	57.70	57.80	57.80	+0.80	1	695
09:59:31	57.70	57.80	57.80	+0.80	1	694
09:59:15	57.70	57.80	57.80	+0.80	1	693
09:58:41	57.70	57.80	57.80	+0.80	1	692
09:58:14	57.70	57.80	57.80	+0.80	1	691
09:57:44	57.70	57.80	57.80	+0.80	1	690
09:57:40	57.70	57.80	57.80	+0.80	1	689
09:56:29	57.60	57.80	57.80	+0.80	1	688
09:55:45	57.60	57.70	57.70	+0.70	1	687
09:54:47	57.70	57.80	57.70	+0.70	1	686
09:54:46	57.70	57.80	57.70	+0.70	1	685
09:54:30	57.60	57.70	57.70	+0.70	1	684
09:54:19	57.60	57.70	57.70	+0.70	19	683
09:53:30	57.50	57.60	57.60	+0.60	4	664
09:52:55	57.50	57.60	57.60	+0.60	1	660
09:52:30	57.50	57.60	57.60	+0.60	1	659
09:51:52	57.60	57.70	57.60	+0.60	2	658
09:51:25	57.50	57.60	57.60	+0.60	4	656
09:51:01	57.60	57.70	57.60	+0.60	2	652
09:50:40	57.50	57.60	57.60	+0.60	2	650
09:50:35	57.50	57.60	57.60	+0.60	1	648
09:50:35	57.50	57.60	57.60	+0.60	1	647
09:50:06	57.50	57.60	57.60	+0.60	1	646
09:49:13	57.50	57.60	57.60	+0.60	1	645
09:49:13	57.60	57.70	57.60	+0.60	1	644
09:49:08	57.50	57.70	57.70	+0.70	1	643
09:48:29	57.60	57.70	57.60	+0.60	3	642
09:48:09	57.70	57.80	57.70	+0.70	1	639
09:48:09	57.70	57.80	57.70	+0.70	1	638
09:47:41	57.70	57.80	57.80	+0.80	2	637
09:47:37	57.80	57.90	57.80	+0.80	1	635
09:47:03	57.70	57.80	57.80	+0.80	4	634
09:47:03	57.70	57.80	57.80	+0.80	2	630
09:46:55	57.60	57.70	57.70	+0.70	1	628
09:46:55	57.60	57.70	57.70	+0.70	3	627
09:46:23	57.50	57.70	57.50	+0.50	1	624
09:46:18	57.50	57.60	57.60	+0.60	1	623
09:46:18	57.50	57.60	57.60	+0.60	5	622
09:45:38	57.40	57.60	57.40	+0.40	2	617
09:44:44	57.40	57.60	57.40	+0.40	2	615
09:44:44	57.40	57.50	57.50	+0.50	5	613
09:44:44	57.40	57.50	57.50	+0.50	3	608
09:44:27	57.40	57.50	57.40	+0.40	1	605
09:44:00	57.40	57.50	57.50	+0.50	2	604
09:43:44	57.40	57.50	57.50	+0.50	1	602
09:43:27	57.50	57.60	57.50	+0.50	1	601
09:43:02	57.50	57.60	57.50	+0.50	1	600
09:41:37	57.20	57.30	57.30	+0.30	1	599
09:41:37	57.30	57.50	57.30	+0.30	2	598
09:41:26	57.30	57.40	57.40	+0.40	1	596
09:41:11	57.30	57.40	57.40	+0.40	1	595
09:41:07	57.30	57.40	57.40	+0.40	2	594
09:40:43	57.30	57.40	57.30	+0.30	2	592
09:40:04	57.10	57.20	57.20	+0.20	4	590
09:39:48	57.10	57.20	57.10	+0.10	2	586
09:39:31	57.00	57.10	57.10	+0.10	6	584
09:39:28	57.10	57.20	57.10	+0.10	1	578
09:39:17	57.00	57.10	57.10	+0.10	1	577
09:39:17	57.10	57.20	57.10	+0.10	6	576
09:38:25	57.10	57.20	57.10	+0.10	1	570
09:37:55	57.20	57.30	57.20	+0.20	5	569
09:37:53	57.20	57.30	57.20	+0.20	1	564
09:37:45	57.30	57.40	57.30	+0.30	12	563
09:37:33	57.30	57.40	57.30	+0.30	1	551
09:36:41	57.40	57.50	57.40	+0.40	4	550
09:36:40	57.50	57.60	57.50	+0.50	13	546
09:36:00	57.60	57.70	57.60	+0.60	1	533
09:35:56	57.60	57.80	57.60	+0.60	6	532
09:35:46	57.70	57.80	57.60	+0.60	2	526
09:35:46	57.70	57.80	57.70	+0.70	1	524
09:35:39	57.70	57.80	57.70	+0.70	1	523
09:35:36	57.70	57.80	57.70	+0.70	1	522
09:35:20	57.70	57.80	57.70	+0.70	1	521
09:34:41	57.70	57.80	57.80	+0.80	1	520
09:34:30	57.80	57.90	57.80	+0.80	8	519
09:34:30	57.80	57.90	57.80	+0.80	8	511
09:34:30	57.80	58.00	57.80	+0.80	3	503
09:34:26	57.90	58.00	57.90	+0.90	4	500
09:34:03	57.90	58.00	58.00	+1.00	1	496
09:33:39	57.90	58.00	57.90	+0.90	1	495
09:33:11	57.80	57.90	57.90	+0.90	1	494
09:33:01	57.80	57.90	57.90	+0.90	1	493
09:32:00	57.80	57.90	57.90	+0.90	1	492
09:31:38	57.90	58.00	57.90	+0.90	1	491
09:31:34	57.80	58.00	58.00	+1.00	1	490
09:31:34	57.90	58.00	57.90	+0.90	1	489
09:31:21	57.80	57.90	57.90	+0.90	1	488
09:31:14	57.80	57.90	57.90	+0.90	1	487
09:30:29	57.90	58.00	57.90	+0.90	1	486
09:30:18	57.80	57.90	57.90	+0.90	2	485
09:30:18	57.80	57.90	57.90	+0.90	4	483
09:30:15	57.80	57.90	57.80	+0.80	1	479
09:30:10	57.80	57.90	57.90	+0.90	1	478
09:29:59	57.70	57.80	57.80	+0.80	1	477
09:29:56	57.70	57.80	57.70	+0.70	1	476
09:29:48	57.80	57.90	57.80	+0.80	3	475
09:29:43	57.80	57.90	57.80	+0.80	2	472
09:29:37	57.90	58.00	57.90	+0.90	2	470
09:29:37	57.90	58.00	57.90	+0.90	1	468
09:29:31	57.90	58.00	57.90	+0.90	1	467
09:29:25	57.90	58.00	57.90	+0.90	1	466
09:29:24	57.90	58.00	58.00	+1.00	1	465
09:29:05	57.90	58.00	58.00	+1.00	1	464
09:28:51	58.00	58.10	58.00	+1.00	1	463
09:28:49	58.00	58.10	58.00	+1.00	1	462
09:28:37	57.90	58.00	58.00	+1.00	2	461
09:28:35	57.90	58.00	58.00	+1.00	1	459
09:28:31	57.90	58.00	58.00	+1.00	1	458
09:28:25	58.00	58.10	58.00	+1.00	1	457
09:28:23	58.00	58.10	58.00	+1.00	1	456
09:28:13	57.90	58.00	58.00	+1.00	1	455
09:28:05	57.90	58.00	58.00	+1.00	1	454
09:28:05	57.90	58.00	58.00	+1.00	1	453
09:28:02	57.90	58.00	58.00	+1.00	2	452
09:27:59	57.90	58.00	58.00	+1.00	1	450
09:27:46	57.90	58.00	58.00	+1.00	2	449
09:27:44	57.90	58.00	58.00	+1.00	1	447
09:27:42	57.80	57.90	57.90	+0.90	3	446
09:27:35	57.80	57.90	57.90	+0.90	1	443
09:27:07	57.80	57.90	58.00	+1.00	1	442
09:27:07	57.80	57.90	57.90	+0.90	1	441
09:26:58	57.80	57.90	57.90	+0.90	2	440
09:26:55	57.90	58.00	57.90	+0.90	5	438
09:26:46	57.80	58.00	58.00	+1.00	2	433
09:26:46	57.80	58.00	58.00	+1.00	1	431
09:26:43	57.80	57.90	57.90	+0.90	1	430
09:26:37	57.80	57.90	57.90	+0.90	1	429
09:26:28	57.70	57.80	57.80	+0.80	1	428
09:26:24	57.80	57.90	57.80	+0.80	2	427
09:26:23	57.80	57.90	57.90	+0.90	1	425
09:26:12	57.60	57.80	57.80	+0.80	6	424
09:26:12	57.60	57.70	57.70	+0.70	5	418
09:26:08	57.60	57.70	57.70	+0.70	1	413
09:26:04	57.60	57.70	57.70	+0.70	1	412
09:25:55	57.60	57.70	57.70	+0.70	1	411
09:25:42	57.60	57.70	57.70	+0.70	1	410
09:25:29	57.50	57.70	57.70	+0.70	2	409
09:25:28	57.50	57.60	57.60	+0.60	2	407
09:25:15	57.50	57.60	57.60	+0.60	1	405
09:25:12	57.50	57.60	57.60	+0.60	1	404
09:25:01	57.40	57.50	57.50	+0.50	1	403
09:24:59	57.40	57.50	57.50	+0.50	1	402
09:23:46	57.20	57.30	57.30	+0.30	3	401
09:21:58	57.20	57.30	57.20	+0.20	1	398
09:21:46	57.10	57.20	57.20	+0.20	1	397
09:21:28	57.20	57.30	57.20	+0.20	9	396
09:21:25	57.20	57.30	57.30	+0.30	1	387
09:20:35	57.20	57.30	57.30	+0.30	1	386
09:19:19	57.20	57.30	57.20	+0.20	1	385
09:18:06	57.00	57.20	57.20	+0.20	5	384
09:16:07	57.00	57.20	57.00	0	5	379
09:16:00	57.00	57.20	57.00	0	5	374
09:15:50	57.00	57.10	57.10	+0.10	3	369
09:15:28	57.00	57.10	57.10	+0.10	1	366
09:15:12	57.00	57.10	57.00	0	1	365
09:14:51	57.00	57.10	57.00	0	2	364
09:14:46	56.90	57.00	57.00	0	22	362
09:14:44	56.90	57.00	56.90	-0.10	3	340
09:14:35	56.90	57.00	56.90	-0.10	1	337
09:13:41	56.80	56.90	56.90	-0.10	2	336
09:13:29	56.70	56.80	56.80	-0.20	7	334
09:13:29	56.70	56.80	56.80	-0.20	6	327
09:13:29	56.80	57.10	56.80	-0.20	7	321
09:12:50	56.80	57.10	56.80	-0.20	5	314
09:12:45	56.80	57.10	56.80	-0.20	1	309
09:12:23	56.80	56.90	56.90	-0.10	2	308
09:12:22	56.90	57.00	56.90	-0.10	3	306
09:11:59	57.10	57.20	57.10	+0.10	2	303
09:11:59	57.10	57.20	57.10	+0.10	1	301
09:11:52	57.10	57.20	57.10	+0.10	1	300
09:11:52	57.10	57.20	57.10	+0.10	1	299
09:11:26	57.00	57.10	57.10	+0.10	1	298
09:10:53	57.00	57.20	57.20	+0.20	1	297
09:10:47	56.90	57.20	56.90	-0.10	1	296
09:10:43	56.80	57.00	57.00	0	8	295
09:10:18	56.80	57.00	56.80	-0.20	3	287
09:10:17	56.80	56.90	56.90	-0.10	1	284
09:09:57	56.70	56.80	56.80	-0.20	1	283
09:09:47	56.70	56.90	56.70	-0.30	1	282
09:09:45	56.60	56.70	56.70	-0.30	1	281
09:09:18	56.70	57.00	56.70	-0.30	2	280
09:09:15	56.50	56.70	56.90	-0.10	1	278
09:09:15	56.50	56.70	56.80	-0.20	3	277
09:09:15	56.50	56.70	56.70	-0.30	1	274
09:09:01	56.70	56.80	56.50	-0.50	7	273
09:09:01	56.70	56.80	56.60	-0.40	12	266
09:09:01	56.70	56.80	56.70	-0.30	4	254
09:08:55	56.80	57.00	56.70	-0.30	1	250
09:08:39	56.70	56.80	56.80	-0.20	2	249
09:08:39	56.80	56.90	56.80	-0.20	24	247
09:08:29	56.90	57.00	56.90	-0.10	1	223
09:08:09	56.80	57.00	57.00	0	1	222
09:08:00	56.80	56.90	56.90	-0.10	1	221
09:07:51	56.80	57.00	56.80	-0.20	1	220
09:07:51	56.80	57.00	56.80	-0.20	2	219
09:07:50	56.80	57.00	56.80	-0.20	1	217
09:07:36	57.00	57.10	57.00	0	1	216
09:07:25	57.00	57.10	57.00	0	3	215
09:07:25	57.00	57.10	57.00	0	1	212
09:07:05	57.00	57.10	57.00	0	1	211
09:07:05	57.00	57.10	57.00	0	1	210
09:06:59	57.00	57.10	57.00	0	2	209
09:06:51	56.80	57.00	57.00	0	4	207
09:06:51	57.00	57.10	57.00	0	1	203
09:06:51	57.00	57.10	57.00	0	10	202
09:06:51	57.00	57.10	57.00	0	11	192
09:06:51	57.00	57.10	57.00	0	22	181
09:06:47	57.10	57.20	57.10	+0.10	6	159
09:06:32	57.20	57.30	57.20	+0.20	1	153
09:06:22	57.20	57.30	57.20	+0.20	2	152
09:06:22	57.10	57.20	57.20	+0.20	2	150
09:06:18	57.10	57.30	57.10	+0.10	1	148
09:05:34	57.10	57.30	57.10	+0.10	2	147
09:05:34	57.00	57.10	57.10	+0.10	7	145
09:05:01	57.00	57.10	57.10	+0.10	1	138
09:05:00	57.10	57.30	57.10	+0.10	1	137
09:04:47	57.10	57.20	57.10	+0.10	1	136
09:04:47	57.00	57.20	57.00	0	3	135
09:04:46	57.00	57.20	57.00	0	2	132
09:04:46	57.10	57.20	57.10	+0.10	1	130
09:04:46	57.10	57.20	57.10	+0.10	1	129
09:04:46	57.00	57.10	57.10	+0.10	1	128
09:04:39	57.10	57.30	57.10	+0.10	7	127
09:04:26	57.10	57.30	57.10	+0.10	2	120
09:04:26	57.10	57.30	57.10	+0.10	3	118
09:04:11	57.10	57.40	57.10	+0.10	4	115
09:04:11	57.20	57.40	57.20	+0.20	1	111
09:04:11	57.20	57.40	57.20	+0.20	7	110
09:04:07	57.30	57.40	57.30	+0.30	1	103
09:04:03	57.30	57.40	57.30	+0.30	3	102
09:03:57	57.30	57.40	57.40	+0.40	1	99
09:03:56	57.40	57.50	57.40	+0.40	1	98
09:03:56	57.30	57.60	57.30	+0.30	2	97
09:03:44	57.40	57.60	57.40	+0.40	2	95
09:03:36	57.50	57.60	57.50	+0.50	1	93
09:03:20	57.50	57.60	57.60	+0.60	1	92
09:03:13	57.50	57.60	57.50	+0.50	2	91
09:03:06	57.50	57.60	57.60	+0.60	2	89
09:02:45	57.50	57.60	57.50	+0.50	1	87
09:02:38	57.50	57.70	57.50	+0.50	2	86
09:02:09	57.30	57.50	57.50	+0.50	1	84
09:02:04	57.20	57.50	57.20	+0.20	1	83
09:01:58	57.30	57.50	57.30	+0.30	1	82
09:01:58	57.30	57.50	57.30	+0.30	3	81
09:01:58	57.30	57.40	57.40	+0.40	1	78
09:01:57	57.40	57.50	57.40	+0.40	1	77
09:01:52	57.40	57.60	57.40	+0.40	1	76
09:01:43	57.30	57.50	57.50	+0.50	1	75
09:01:34	57.50	57.70	57.50	+0.50	1	74
09:01:25	57.70	57.80	57.70	+0.70	1	73
09:01:25	57.70	57.80	57.70	+0.70	1	72
09:01:25	57.70	57.80	57.70	+0.70	1	71
09:01:25	57.70	57.80	57.70	+0.70	2	70
09:01:25	57.40	57.70	57.70	+0.70	5	68
09:01:24	57.50	57.70	57.50	+0.50	13	63
09:01:17	57.60	57.80	57.60	+0.60	6	50
09:01:03	57.70	57.80	57.70	+0.70	1	44
09:01:03	57.70	57.80	57.80	+0.80	4	43
09:00:59	57.60	57.70	57.70	+0.70	2	39
09:00:58	57.60	57.70	57.70	+0.70	2	37
09:00:58	57.60	57.70	57.70	+0.70	1	35
09:00:50	57.60	57.70	57.70	+0.70	1	34
09:00:46	57.70	57.80	57.70	+0.70	1	33
09:00:41	57.70	57.80	57.70	+0.70	1	32
09:00:31	57.60	57.70	57.70	+0.70	1	31
09:00:08	57.50	57.70	57.70	+0.70	1	30
09:00:07	57.60	57.70	57.60	+0.60	1	29
09:00:07	57.60	57.70	57.70	+0.70	1	28
09:00:03	57.50	57.70	57.70	+0.70	1	27
09:00:02	57.50	57.60	57.60	+0.60	5	26
09:00:02	--	--	57.50	+0.50	21	21

　

其他人也逛...

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

PChome 購物儲值10,000元

Samsung Galaxy A56 5G (12G/256G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

麥當勞豬肉滿福堡好禮即享券

Samsung Galaxy A56 5G (12G/256G)

23吋輕巧環扣自動傘

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

SHISEIDO資生堂百優精純乳霜(75ml)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【享樂券】全家虛擬禮物卡50元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【CHIMEI奇美】6吋空氣循環扇 DF-06MGCK／DF-06M1CK

POCO X8 Pro Max 12G/512G

統一超商10000元虛擬商品卡

中油：下週汽柴油價格不調整　...

伊朗最高領袖號召經濟抗戰　籲...

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

低軌衛星概念股記憶體概念股機器人概念股 PCB概念股股市新聞 TPU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

‧日月光投控ADR1日上漲0.18美元...
‧中華電信ADR1日下跌0.19美元跌...
‧荷莫茲海峽封鎖後日本首購俄產...

加密貨幣

比特幣BTC	78470.53	2,165.47	2.84%
以太幣ETH	2311.38	55.03	2.44%
瑞波幣XRP	1.39	0.02	1.65%
比特幣現金BCH	446.41	5.29	1.20%
萊特幣LTC	55.11	-0.06	-0.11%
卡達幣ADA	0.251186	0.01	2.03%
波場幣TRX	0.331397	0.00	1.51%
恆星幣XLM	0.160206	0.00	1.17%

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。