最新中遠海控(01919.HK)逾21億人民幣增持中遠海運供應鏈12%股權熱門世界(集團)(00713.HK)確定沙溪鎮項目改造方案總投資6億人民幣

更新報價

精成科 (6191) 電子零組件業上市華新集團

54.20 ▲+0.50 +0.93% 2.05億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	3,801	54.10	1	54.20	51	53.70	54.80	53.70	53.70

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	54.10	54.20	54.20	+0.50	2	3801
13:30:00	54.10	54.30	54.20	+0.50	913	3799
13:24:52	53.80	53.90	53.90	+0.20	1	2886
13:24:47	53.80	53.90	53.90	+0.20	1	2885
13:24:36	53.80	53.90	53.90	+0.20	1	2884
13:24:36	53.80	53.90	53.90	+0.20	2	2883
13:24:26	53.80	53.90	53.90	+0.20	2	2881
13:24:26	53.80	53.90	53.90	+0.20	1	2879
13:24:20	53.80	53.90	53.90	+0.20	1	2878
13:24:19	53.80	53.90	53.90	+0.20	2	2877
13:24:17	53.80	53.90	53.90	+0.20	1	2875
13:24:14	53.80	53.90	53.90	+0.20	1	2874
13:24:10	53.80	53.90	53.90	+0.20	1	2873
13:24:06	53.80	53.90	53.90	+0.20	1	2872
13:23:51	53.80	53.90	53.90	+0.20	1	2871
13:23:41	53.80	53.90	53.90	+0.20	1	2870
13:23:26	53.80	53.90	53.80	+0.10	7	2869
13:23:17	53.80	53.90	53.90	+0.20	1	2862
13:22:56	53.80	53.90	53.80	+0.10	1	2861
13:22:09	53.80	53.90	53.80	+0.10	8	2860
13:22:03	53.80	53.90	53.80	+0.10	11	2852
13:21:52	53.80	53.90	53.90	+0.20	1	2841
13:21:52	53.80	53.90	53.90	+0.20	2	2840
13:21:31	53.80	53.90	53.90	+0.20	1	2838
13:21:31	53.80	53.90	53.90	+0.20	1	2837
13:21:16	53.80	53.90	53.90	+0.20	1	2836
13:21:00	53.80	53.90	53.90	+0.20	3	2835
13:20:48	53.80	53.90	53.90	+0.20	1	2832
13:20:47	53.80	53.90	53.80	+0.10	10	2831
13:20:39	53.80	53.90	53.90	+0.20	1	2821
13:20:16	53.80	53.90	53.90	+0.20	3	2820
13:19:53	53.80	53.90	53.90	+0.20	1	2817
13:19:33	53.80	53.90	53.90	+0.20	1	2816
13:19:12	53.80	53.90	53.90	+0.20	1	2815
13:19:12	53.80	53.90	53.80	+0.10	9	2814
13:18:57	53.80	53.90	53.90	+0.20	1	2805
13:18:36	53.80	53.90	53.90	+0.20	1	2804
13:18:36	53.80	53.90	53.90	+0.20	1	2803
13:18:22	53.80	53.90	53.90	+0.20	1	2802
13:18:22	53.80	53.90	53.90	+0.20	1	2801
13:18:22	53.80	53.90	53.90	+0.20	1	2800
13:18:01	53.80	53.90	53.90	+0.20	1	2799
13:17:51	53.80	53.90	53.90	+0.20	1	2798
13:17:43	53.80	53.90	53.90	+0.20	1	2797
13:17:43	53.80	53.90	53.90	+0.20	1	2796
13:17:22	53.80	53.90	53.90	+0.20	1	2795
13:17:11	53.80	53.90	53.90	+0.20	1	2794
13:16:47	53.80	53.90	53.90	+0.20	1	2793
13:14:57	53.80	53.90	53.90	+0.20	1	2792
13:14:57	53.80	53.90	53.90	+0.20	2	2791
13:14:57	53.80	53.90	53.90	+0.20	1	2789
13:14:56	53.90	54.00	53.90	+0.20	11	2788
13:14:41	53.90	54.00	54.00	+0.30	1	2777
13:14:10	53.90	54.00	53.90	+0.20	5	2776
13:13:28	53.80	53.90	53.90	+0.20	2	2771
13:13:28	53.80	53.90	53.90	+0.20	2	2769
13:12:45	53.80	53.90	53.90	+0.20	1	2767
13:12:01	53.80	53.90	53.90	+0.20	1	2766
13:11:45	53.80	53.90	53.90	+0.20	2	2765
13:11:36	53.80	53.90	53.90	+0.20	1	2763
13:11:36	53.90	54.00	53.90	+0.20	6	2762
13:11:20	53.90	54.00	53.90	+0.20	1	2756
13:10:53	53.80	53.90	53.90	+0.20	3	2755
13:10:53	53.80	53.90	53.90	+0.20	3	2752
13:10:53	53.90	54.00	53.90	+0.20	11	2749
13:10:49	53.90	54.00	53.90	+0.20	1	2738
13:10:12	53.90	54.00	53.90	+0.20	1	2737
13:09:59	53.80	54.00	53.80	+0.10	1	2736
13:08:30	53.80	53.90	53.90	+0.20	3	2735
13:08:30	53.80	53.90	53.90	+0.20	3	2732
13:08:20	53.80	53.90	53.90	+0.20	1	2729
13:08:20	53.90	54.00	53.90	+0.20	8	2728
13:08:08	53.90	54.00	53.90	+0.20	8	2720
13:07:45	53.90	54.00	53.90	+0.20	2	2712
13:06:01	53.80	53.90	53.90	+0.20	3	2710
13:05:46	53.90	54.00	53.90	+0.20	12	2707
13:04:00	53.80	53.90	53.90	+0.20	1	2695
13:03:31	53.80	53.90	53.90	+0.20	1	2694
13:03:31	53.90	54.00	53.90	+0.20	13	2693
13:02:27	53.90	54.00	53.90	+0.20	1	2680
13:02:16	53.80	53.90	53.90	+0.20	1	2679
13:02:16	53.80	53.90	53.90	+0.20	6	2678
13:02:03	53.80	53.90	53.90	+0.20	2	2672
13:01:40	53.80	53.90	53.80	+0.10	15	2670
13:01:05	53.80	53.90	53.90	+0.20	3	2655
13:01:04	53.90	54.00	53.90	+0.20	18	2652
13:01:04	53.90	54.00	54.00	+0.30	1	2634
13:00:39	53.90	54.00	54.00	+0.30	3	2633
13:00:33	53.90	54.00	54.00	+0.30	1	2630
13:00:08	53.90	54.00	54.00	+0.30	1	2629
12:59:53	53.90	54.00	53.90	+0.20	1	2628
12:59:52	53.90	54.00	54.00	+0.30	1	2627
12:59:26	53.90	54.00	53.90	+0.20	15	2626
12:59:21	53.90	54.00	54.00	+0.30	2	2611
12:58:32	53.80	53.90	53.90	+0.20	1	2609
12:58:21	53.80	53.90	53.90	+0.20	2	2608
12:58:03	53.80	53.90	53.90	+0.20	1	2606
12:57:38	53.80	53.90	53.90	+0.20	1	2605
12:57:16	53.80	53.90	53.90	+0.20	1	2604
12:56:31	53.80	53.90	53.90	+0.20	2	2603
12:56:16	53.80	53.90	53.90	+0.20	1	2601
12:55:58	53.80	53.90	53.90	+0.20	1	2600
12:55:48	53.80	53.90	53.90	+0.20	2	2599
12:55:43	53.80	53.90	53.90	+0.20	1	2597
12:54:36	53.80	53.90	53.80	+0.10	4	2596
12:53:33	53.80	53.90	53.80	+0.10	1	2592
12:51:41	53.80	53.90	53.80	+0.10	1	2591
12:50:30	53.70	53.80	53.80	+0.10	1	2590
12:50:30	53.70	53.80	53.80	+0.10	1	2589
12:50:23	53.70	53.80	53.80	+0.10	1	2588
12:50:23	53.70	53.80	53.80	+0.10	2	2587
12:50:23	53.80	53.90	53.80	+0.10	25	2585
12:50:06	53.80	53.90	53.80	+0.10	25	2560
12:49:41	53.80	53.90	53.90	+0.20	1	2535
12:49:41	53.80	53.90	53.90	+0.20	1	2534
12:49:06	53.80	53.90	53.90	+0.20	2	2533
12:48:45	53.80	53.90	53.80	+0.10	6	2531
12:48:40	53.80	53.90	53.80	+0.10	1	2525
12:48:38	53.80	53.90	53.90	+0.20	1	2524
12:48:03	53.80	53.90	53.90	+0.20	1	2523
12:47:28	53.80	53.90	53.90	+0.20	1	2522
12:46:49	53.80	53.90	53.90	+0.20	1	2521
12:46:19	53.80	53.90	53.90	+0.20	1	2520
12:45:43	53.80	53.90	53.90	+0.20	1	2519
12:45:13	53.80	53.90	53.90	+0.20	1	2518
12:44:58	53.80	53.90	53.80	+0.10	1	2517
12:44:45	53.80	53.90	53.80	+0.10	1	2516
12:44:43	53.80	53.90	53.90	+0.20	1	2515
12:44:08	53.80	53.90	53.90	+0.20	1	2514
12:43:44	53.80	53.90	53.90	+0.20	1	2513
12:43:18	53.80	53.90	53.80	+0.10	1	2512
12:41:19	53.80	53.90	53.80	+0.10	20	2511
12:41:19	53.80	53.90	53.90	+0.20	1	2491
12:40:45	53.80	53.90	53.90	+0.20	1	2490
12:40:13	53.80	53.90	53.90	+0.20	1	2489
12:39:37	53.80	53.90	53.90	+0.20	1	2488
12:39:26	53.80	53.90	53.80	+0.10	5	2487
12:38:58	53.80	53.90	53.90	+0.20	1	2482
12:38:25	53.80	53.90	53.90	+0.20	1	2481
12:38:00	53.80	53.90	53.80	+0.10	1	2480
12:37:52	53.80	53.90	53.90	+0.20	1	2479
12:37:48	53.80	53.90	53.90	+0.20	1	2478
12:37:03	53.80	53.90	53.80	+0.10	1	2477
12:37:01	53.80	53.90	53.90	+0.20	1	2476
12:36:30	53.80	53.90	53.90	+0.20	1	2475
12:35:49	53.80	53.90	53.90	+0.20	1	2474
12:35:13	53.80	53.90	53.90	+0.20	1	2473
12:34:54	53.80	53.90	53.90	+0.20	1	2472
12:34:53	53.80	53.90	53.90	+0.20	2	2471
12:34:13	53.80	53.90	53.90	+0.20	2	2469
12:33:48	53.80	53.90	53.80	+0.10	2	2467
12:33:20	53.70	53.80	53.80	+0.10	1	2465
12:33:20	53.70	53.80	53.80	+0.10	19	2464
12:33:20	53.70	53.80	53.80	+0.10	1	2445
12:32:55	53.70	53.80	53.80	+0.10	1	2444
12:32:23	53.70	53.80	53.80	+0.10	1	2443
12:32:23	53.70	53.80	53.80	+0.10	1	2442
12:32:03	53.70	53.80	53.80	+0.10	1	2441
12:31:50	53.70	53.80	53.70	0	1	2440
12:31:15	53.70	53.80	53.70	0	2	2439
12:30:56	53.70	53.80	53.70	0	1	2437
12:30:49	53.70	53.80	53.70	0	1	2436
12:30:19	53.70	53.80	53.70	0	20	2435
12:30:08	53.70	53.80	53.80	+0.10	1	2415
12:29:47	53.70	53.80	53.80	+0.10	1	2414
12:29:35	53.70	53.80	53.80	+0.10	1	2413
12:29:29	53.70	53.80	53.80	+0.10	2	2412
12:29:29	53.70	53.80	53.80	+0.10	1	2410
12:28:54	53.70	53.80	53.80	+0.10	1	2409
12:28:43	53.70	53.80	53.80	+0.10	1	2408
12:28:31	53.70	53.80	53.70	0	30	2407
12:28:23	53.70	53.80	53.80	+0.10	1	2377
12:27:48	53.70	53.80	53.80	+0.10	1	2376
12:27:12	53.70	53.80	53.80	+0.10	1	2375
12:27:12	53.70	53.80	53.80	+0.10	1	2374
12:26:35	53.70	53.80	53.80	+0.10	1	2373
12:25:58	53.70	53.80	53.80	+0.10	1	2372
12:24:24	53.70	53.80	53.80	+0.10	1	2371
12:22:13	53.70	53.80	53.70	0	1	2370
12:19:36	53.70	53.80	53.80	+0.10	1	2369
12:19:35	53.80	53.90	53.80	+0.10	9	2368
12:18:14	53.80	53.90	53.80	+0.10	3	2359
12:17:50	53.80	53.90	53.80	+0.10	1	2356
12:17:50	53.70	53.80	53.80	+0.10	1	2355
12:17:50	53.70	53.80	53.80	+0.10	9	2354
12:17:50	53.80	53.90	53.80	+0.10	20	2345
12:15:56	53.80	53.90	53.80	+0.10	1	2325
12:15:56	53.80	53.90	53.80	+0.10	1	2324
12:15:22	53.80	53.90	53.80	+0.10	5	2323
12:15:19	53.80	53.90	53.90	+0.20	1	2318
12:14:06	53.80	53.90	53.80	+0.10	10	2317
12:13:31	53.80	53.90	53.90	+0.20	2	2307
12:13:14	53.80	53.90	53.90	+0.20	1	2305
12:08:12	53.70	53.80	53.80	+0.10	15	2304
12:08:12	53.60	53.70	53.70	0	1	2289
12:07:52	53.60	53.70	53.70	0	1	2288
12:07:52	53.60	53.70	53.70	0	3	2287
12:07:52	53.60	53.70	53.70	0	1	2284
12:07:52	53.70	53.80	53.70	0	15	2283
12:05:04	53.70	53.80	53.70	0	15	2268
12:03:56	53.70	53.80	53.70	0	1	2253
12:03:45	53.70	53.80	53.80	+0.10	2	2252
12:03:38	53.70	53.80	53.80	+0.10	1	2250
12:00:41	53.60	53.70	53.70	0	6	2249
12:00:37	53.70	53.80	53.70	0	2	2243
12:00:00	53.70	53.80	53.70	0	1	2241
11:59:45	53.60	53.70	53.70	0	2	2240
11:59:44	53.70	53.80	53.70	0	14	2238
11:59:23	53.70	53.80	53.70	0	10	2224
11:58:30	53.70	53.80	53.70	0	1	2214
11:58:02	53.70	53.80	53.70	0	5	2213
11:57:52	53.70	53.80	53.70	0	1	2208
11:57:18	53.70	53.80	53.80	+0.10	1	2207
11:56:47	53.70	53.80	53.80	+0.10	1	2206
11:56:42	53.70	53.80	53.80	+0.10	1	2205
11:55:53	53.80	53.90	53.80	+0.10	8	2204
11:55:16	53.70	53.80	53.80	+0.10	1	2196
11:55:16	53.70	53.80	53.80	+0.10	19	2195
11:54:21	53.70	53.80	53.80	+0.10	1	2176
11:54:21	53.70	53.80	53.70	0	21	2175
11:54:21	53.70	53.80	53.70	0	1	2154
11:53:43	53.80	53.90	53.80	+0.10	1	2153
11:53:25	53.80	53.90	53.80	+0.10	1	2152
11:52:54	53.80	53.90	53.80	+0.10	1	2151
11:52:20	53.80	53.90	53.80	+0.10	1	2150
11:52:19	53.80	53.90	53.80	+0.10	1	2149
11:52:18	53.70	53.80	53.80	+0.10	1	2148
11:52:18	53.70	53.80	53.80	+0.10	1	2147
11:52:18	53.80	53.90	53.80	+0.10	18	2146
11:51:22	53.80	53.90	53.80	+0.10	5	2128
11:51:00	53.80	53.90	53.80	+0.10	10	2123
11:50:59	53.80	53.90	53.90	+0.20	1	2113
11:50:25	53.80	53.90	53.90	+0.20	1	2112
11:50:21	53.90	54.00	53.90	+0.20	6	2111
11:50:16	53.80	53.90	53.90	+0.20	1	2105
11:50:16	53.80	53.90	53.90	+0.20	4	2104
11:50:16	53.80	53.90	53.90	+0.20	3	2100
11:50:16	53.80	53.90	53.80	+0.10	1	2097
11:50:16	53.80	53.90	53.80	+0.10	1	2096
11:50:16	53.80	53.90	53.80	+0.10	1	2095
11:50:15	53.90	54.00	53.90	+0.20	16	2094
11:50:15	53.90	54.00	53.90	+0.20	5	2078
11:50:02	53.90	54.00	53.90	+0.20	1	2073
11:50:02	53.90	54.00	53.90	+0.20	3	2072
11:49:02	53.90	54.00	53.90	+0.20	1	2069
11:46:40	53.90	54.00	53.90	+0.20	4	2068
11:46:38	53.90	54.00	54.00	+0.30	3	2064
11:46:38	54.00	54.10	54.00	+0.30	17	2061
11:46:38	54.00	54.10	54.00	+0.30	1	2044
11:46:00	54.00	54.10	54.10	+0.40	1	2043
11:45:46	54.00	54.10	54.00	+0.30	1	2042
11:45:07	54.00	54.10	54.10	+0.40	1	2041
11:44:24	54.00	54.10	54.10	+0.40	1	2040
11:43:56	54.00	54.10	54.10	+0.40	1	2039
11:43:38	54.00	54.10	54.10	+0.40	1	2038
11:40:19	54.00	54.10	54.00	+0.30	2	2037
11:40:00	54.00	54.10	54.00	+0.30	10	2035
11:39:33	54.00	54.10	54.10	+0.40	1	2025
11:39:03	54.00	54.10	54.00	+0.30	4	2024
11:38:14	53.90	54.00	54.00	+0.30	1	2020
11:38:14	53.90	54.00	54.00	+0.30	20	2019
11:38:14	53.90	54.00	54.00	+0.30	2	1999
11:37:45	53.90	54.00	53.90	+0.20	4	1997
11:37:10	53.90	54.00	53.90	+0.20	1	1993
11:36:51	53.90	54.00	53.90	+0.20	1	1992
11:36:38	53.90	54.00	53.90	+0.20	1	1991
11:35:22	53.80	53.90	53.90	+0.20	1	1990
11:35:22	53.80	53.90	53.90	+0.20	4	1989
11:35:22	53.90	54.00	53.90	+0.20	10	1985
11:34:54	53.90	54.00	53.90	+0.20	15	1975
11:34:47	53.90	54.00	53.90	+0.20	10	1960
11:32:33	54.00	54.10	54.00	+0.30	1	1950
11:32:33	54.00	54.10	54.00	+0.30	1	1949
11:32:33	54.00	54.10	54.00	+0.30	13	1948
11:30:30	54.00	54.10	54.10	+0.40	1	1935
11:28:14	53.90	54.10	54.10	+0.40	1	1934
11:27:53	54.00	54.10	54.00	+0.30	34	1933
11:27:31	54.00	54.10	54.10	+0.40	5	1899
11:27:13	54.10	54.20	54.10	+0.40	2	1894
11:27:13	54.10	54.20	54.10	+0.40	4	1892
11:27:13	54.10	54.20	54.10	+0.40	20	1888
11:27:11	54.10	54.20	54.10	+0.40	1	1868
11:26:49	54.10	54.20	54.20	+0.50	1	1867
11:26:37	54.10	54.20	54.20	+0.50	4	1866
11:26:18	54.10	54.20	54.20	+0.50	1	1862
11:25:34	54.10	54.20	54.20	+0.50	1	1861
11:25:24	54.10	54.20	54.10	+0.40	10	1860
11:25:15	54.10	54.20	54.20	+0.50	1	1850
11:25:00	54.10	54.20	54.20	+0.50	1	1849
11:24:09	54.10	54.20	54.20	+0.50	1	1848
11:22:08	54.10	54.20	54.20	+0.50	1	1847
11:22:01	54.10	54.20	54.10	+0.40	3	1846
11:21:53	54.10	54.20	54.10	+0.40	1	1843
11:21:40	54.10	54.20	54.20	+0.50	4	1842
11:21:39	54.00	54.10	54.10	+0.40	1	1838
11:21:39	54.00	54.10	54.10	+0.40	23	1837
11:21:05	54.00	54.10	54.00	+0.30	15	1814
11:19:50	54.00	54.10	54.00	+0.30	15	1799
11:19:24	54.00	54.10	54.00	+0.30	1	1784
11:19:03	54.00	54.10	54.10	+0.40	2	1783
11:18:27	54.00	54.10	54.10	+0.40	1	1781
11:18:01	54.00	54.10	54.00	+0.30	1	1780
11:17:44	54.00	54.10	54.00	+0.30	1	1779
11:17:37	54.10	54.20	54.10	+0.40	2	1778
11:17:30	54.10	54.20	54.10	+0.40	1	1776
11:17:18	54.00	54.10	54.10	+0.40	1	1775
11:17:17	54.00	54.20	54.20	+0.50	1	1774
11:17:17	54.00	54.10	54.10	+0.40	1	1773
11:16:49	54.10	54.20	54.10	+0.40	5	1772
11:16:48	54.00	54.10	54.10	+0.40	1	1767
11:16:48	54.00	54.10	54.10	+0.40	4	1766
11:16:48	54.10	54.20	54.10	+0.40	5	1762
11:16:39	54.10	54.20	54.10	+0.40	8	1757
11:16:35	54.10	54.20	54.20	+0.50	1	1749
11:16:31	54.10	54.20	54.20	+0.50	1	1748
11:16:31	54.10	54.20	54.10	+0.40	5	1747
11:16:11	54.10	54.20	54.10	+0.40	1	1742
11:15:32	54.20	54.30	54.20	+0.50	2	1741
11:15:32	54.20	54.30	54.20	+0.50	2	1739
11:15:32	54.10	54.20	54.20	+0.50	1	1737
11:15:32	54.20	54.30	54.20	+0.50	9	1736
11:15:32	54.20	54.30	54.20	+0.50	1	1727
11:14:16	54.20	54.30	54.20	+0.50	1	1726
11:14:15	54.20	54.30	54.20	+0.50	2	1725
11:14:07	54.20	54.30	54.20	+0.50	1	1723
11:13:56	54.20	54.30	54.20	+0.50	2	1722
11:13:53	54.20	54.30	54.20	+0.50	2	1720
11:13:49	54.20	54.30	54.20	+0.50	20	1718
11:13:33	54.20	54.30	54.20	+0.50	9	1698
11:11:49	54.20	54.30	54.20	+0.50	10	1689
11:10:02	54.20	54.30	54.20	+0.50	2	1679
11:09:25	54.30	54.40	54.30	+0.60	2	1677
11:09:25	54.30	54.40	54.30	+0.60	10	1675
11:09:25	54.30	54.40	54.30	+0.60	4	1665
11:09:15	54.30	54.40	54.30	+0.60	2	1661
11:09:09	54.30	54.40	54.30	+0.60	5	1659
11:08:47	54.30	54.40	54.30	+0.60	10	1654
11:08:24	54.30	54.40	54.40	+0.70	1	1644
11:07:47	54.30	54.40	54.40	+0.70	1	1643
11:07:14	54.30	54.40	54.40	+0.70	1	1642
11:06:40	54.30	54.40	54.40	+0.70	1	1641
11:06:00	54.30	54.40	54.40	+0.70	1	1640
11:05:15	54.30	54.40	54.30	+0.60	1	1639
11:05:11	54.30	54.40	54.30	+0.60	1	1638
11:05:00	54.30	54.40	54.30	+0.60	1	1637
11:04:08	54.20	54.30	54.30	+0.60	21	1636
11:04:08	54.20	54.30	54.30	+0.60	2	1615
11:03:53	54.20	54.30	54.30	+0.60	1	1613
11:02:40	54.20	54.30	54.30	+0.60	1	1612
11:02:24	54.20	54.30	54.20	+0.50	2	1611
11:02:03	54.20	54.30	54.20	+0.50	10	1609
11:01:38	54.20	54.30	54.20	+0.50	1	1599
11:01:22	54.20	54.30	54.30	+0.60	1	1598
11:01:14	54.20	54.30	54.30	+0.60	6	1597
10:59:49	54.20	54.30	54.30	+0.60	2	1591
10:59:33	54.20	54.30	54.30	+0.60	1	1589
10:59:33	54.30	54.40	54.30	+0.60	7	1588
10:58:22	54.30	54.40	54.30	+0.60	10	1581
10:58:13	54.30	54.40	54.30	+0.60	10	1571
10:58:04	54.30	54.40	54.40	+0.70	1	1561
10:58:03	54.30	54.40	54.30	+0.60	2	1560
10:57:50	54.30	54.40	54.30	+0.60	1	1558
10:57:15	54.30	54.40	54.30	+0.60	1	1557
10:56:27	54.30	54.40	54.40	+0.70	1	1556
10:54:54	54.30	54.50	54.30	+0.60	1	1555
10:54:47	54.40	54.50	54.40	+0.70	3	1554
10:54:47	54.30	54.40	54.40	+0.70	16	1551
10:54:04	54.30	54.40	54.30	+0.60	1	1535
10:53:54	54.30	54.40	54.30	+0.60	1	1534
10:53:50	54.30	54.40	54.30	+0.60	1	1533
10:52:41	54.30	54.40	54.30	+0.60	15	1532
10:51:28	54.30	54.40	54.40	+0.70	4	1517
10:50:30	54.30	54.40	54.40	+0.70	5	1513
10:49:40	54.40	54.50	54.40	+0.70	8	1508
10:49:38	54.30	54.40	54.40	+0.70	8	1500
10:49:03	54.30	54.40	54.40	+0.70	1	1492
10:47:45	54.20	54.40	54.40	+0.70	20	1491
10:47:45	54.30	54.40	54.30	+0.60	3	1471
10:47:44	54.30	54.40	54.30	+0.60	10	1468
10:47:01	54.30	54.40	54.30	+0.60	2	1458
10:46:04	54.30	54.40	54.30	+0.60	2	1456
10:45:45	54.40	54.50	54.40	+0.70	9	1454
10:45:17	54.30	54.40	54.40	+0.70	3	1445
10:45:17	54.30	54.40	54.40	+0.70	2	1442
10:45:10	54.30	54.40	54.30	+0.60	1	1440
10:44:19	54.30	54.40	54.30	+0.60	1	1439
10:44:03	54.30	54.40	54.30	+0.60	2	1438
10:44:02	54.30	54.40	54.30	+0.60	1	1436
10:43:41	54.30	54.40	54.40	+0.70	2	1435
10:43:01	54.30	54.40	54.30	+0.60	4	1433
10:42:30	54.40	54.50	54.40	+0.70	5	1429
10:42:09	54.30	54.40	54.40	+0.70	3	1424
10:42:09	54.40	54.50	54.40	+0.70	7	1421
10:41:51	54.40	54.50	54.40	+0.70	1	1414
10:40:30	54.40	54.50	54.40	+0.70	1	1413
10:40:24	54.40	54.50	54.40	+0.70	1	1412
10:40:02	54.40	54.50	54.40	+0.70	3	1411
10:39:34	54.40	54.50	54.40	+0.70	1	1408
10:39:30	54.40	54.50	54.40	+0.70	4	1407
10:39:14	54.40	54.50	54.40	+0.70	2	1403
10:38:56	54.40	54.50	54.40	+0.70	1	1401
10:38:44	54.40	54.50	54.40	+0.70	10	1400
10:38:36	54.40	54.50	54.40	+0.70	1	1390
10:37:56	54.40	54.50	54.40	+0.70	1	1389
10:37:38	54.40	54.50	54.40	+0.70	8	1388
10:35:30	54.40	54.50	54.50	+0.80	1	1380
10:35:30	54.50	54.60	54.50	+0.80	6	1379
10:34:37	54.50	54.60	54.50	+0.80	3	1373
10:34:29	54.50	54.60	54.50	+0.80	5	1370
10:34:05	54.50	54.60	54.50	+0.80	2	1365
10:33:06	54.50	54.60	54.60	+0.90	5	1363
10:32:12	54.60	54.70	54.60	+0.90	2	1358
10:32:01	54.50	54.60	54.60	+0.90	1	1356
10:32:00	54.50	54.60	54.60	+0.90	1	1355
10:32:00	54.60	54.70	54.60	+0.90	3	1354
10:31:59	54.60	54.70	54.70	+1.00	1	1351
10:31:59	54.60	54.70	54.60	+0.90	8	1350
10:31:58	54.60	54.70	54.60	+0.90	3	1342
10:31:11	54.60	54.70	54.60	+0.90	5	1339
10:29:40	54.60	54.70	54.60	+0.90	1	1334
10:29:22	54.60	54.70	54.60	+0.90	2	1333
10:28:05	54.60	54.70	54.60	+0.90	1	1331
10:28:00	54.50	54.60	54.60	+0.90	23	1330
10:27:34	54.50	54.60	54.50	+0.80	10	1307
10:27:15	54.50	54.60	54.50	+0.80	15	1297
10:26:55	54.50	54.60	54.60	+0.90	1	1282
10:26:51	54.50	54.60	54.60	+0.90	4	1281
10:26:51	54.50	54.60	54.60	+0.90	1	1277
10:26:37	54.50	54.60	54.60	+0.90	1	1276
10:26:36	54.50	54.60	54.60	+0.90	1	1275
10:26:36	54.60	54.70	54.60	+0.90	6	1274
10:26:25	54.60	54.70	54.60	+0.90	10	1268
10:26:24	54.60	54.70	54.70	+1.00	1	1258
10:26:21	54.60	54.70	54.60	+0.90	4	1257
10:25:34	54.60	54.70	54.60	+0.90	3	1253
10:25:30	54.70	54.80	54.70	+1.00	3	1250
10:25:15	54.60	54.70	54.70	+1.00	1	1247
10:25:15	54.70	54.80	54.70	+1.00	9	1246
10:25:15	54.70	54.80	54.70	+1.00	5	1237
10:25:14	54.70	54.80	54.70	+1.00	1	1232
10:25:08	54.70	54.80	54.70	+1.00	5	1231
10:24:59	54.70	54.80	54.70	+1.00	4	1226
10:24:08	54.70	54.80	54.70	+1.00	1	1222
10:24:05	54.70	54.80	54.70	+1.00	1	1221
10:23:59	54.70	54.80	54.70	+1.00	10	1220
10:23:58	54.70	54.80	54.80	+1.10	3	1210
10:23:56	54.70	54.80	54.70	+1.00	1	1207
10:23:52	54.70	54.80	54.80	+1.10	1	1206
10:23:18	54.70	54.80	54.80	+1.10	1	1205
10:22:55	54.70	54.80	54.80	+1.10	1	1204
10:22:54	54.70	54.80	54.70	+1.00	6	1203
10:22:45	54.70	54.80	54.70	+1.00	1	1197
10:22:37	54.70	54.80	54.80	+1.10	1	1196
10:22:37	54.70	54.80	54.70	+1.00	1	1195
10:22:06	54.70	54.80	54.80	+1.10	1	1194
10:22:06	54.70	54.80	54.70	+1.00	2	1193
10:21:33	54.70	54.80	54.80	+1.10	1	1191
10:20:57	54.70	54.80	54.80	+1.10	1	1190
10:20:46	54.70	54.80	54.80	+1.10	1	1189
10:20:11	54.70	54.80	54.80	+1.10	1	1188
10:20:07	54.70	54.80	54.80	+1.10	1	1187
10:19:58	54.70	54.80	54.80	+1.10	1	1186
10:19:54	54.70	54.80	54.80	+1.10	20	1185
10:19:47	54.70	54.80	54.80	+1.10	2	1165
10:19:26	54.70	54.80	54.80	+1.10	10	1163
10:19:15	54.70	54.80	54.70	+1.00	5	1153
10:19:08	54.70	54.80	54.80	+1.10	1	1148
10:19:08	54.70	54.80	54.80	+1.10	1	1147
10:19:07	54.70	54.80	54.80	+1.10	4	1146
10:19:05	54.70	54.80	54.80	+1.10	1	1142
10:19:05	54.70	54.80	54.80	+1.10	2	1141
10:19:01	54.70	54.80	54.80	+1.10	1	1139
10:19:01	54.70	54.80	54.80	+1.10	2	1138
10:18:18	54.70	54.80	54.80	+1.10	1	1136
10:18:14	54.60	54.80	54.80	+1.10	2	1135
10:18:13	54.60	54.70	54.70	+1.00	15	1133
10:18:13	54.60	54.70	54.70	+1.00	4	1118
10:18:13	54.60	54.70	54.70	+1.00	2	1114
10:18:13	54.60	54.70	54.70	+1.00	1	1112
10:18:05	54.60	54.70	54.60	+0.90	16	1111
10:18:02	54.60	54.70	54.70	+1.00	1	1095
10:17:35	54.60	54.70	54.70	+1.00	1	1094
10:17:01	54.60	54.70	54.70	+1.00	1	1093
10:16:38	54.60	54.70	54.70	+1.00	5	1092
10:16:36	54.60	54.70	54.70	+1.00	1	1087
10:16:01	54.60	54.70	54.70	+1.00	1	1086
10:15:15	54.60	54.70	54.70	+1.00	2	1085
10:14:50	54.60	54.70	54.70	+1.00	1	1083
10:14:39	54.60	54.70	54.60	+0.90	1	1082
10:14:37	54.60	54.70	54.70	+1.00	1	1081
10:14:17	54.60	54.70	54.70	+1.00	2	1080
10:13:57	54.60	54.70	54.60	+0.90	1	1078
10:13:51	54.60	54.70	54.70	+1.00	1	1077
10:13:36	54.60	54.70	54.70	+1.00	1	1076
10:13:36	54.60	54.70	54.70	+1.00	10	1075
10:13:06	54.60	54.70	54.70	+1.00	2	1065
10:12:29	54.70	54.80	54.70	+1.00	15	1063
10:12:12	54.60	54.70	54.70	+1.00	3	1048
10:12:12	54.60	54.70	54.70	+1.00	2	1045
10:12:12	54.60	54.70	54.70	+1.00	1	1043
10:12:12	54.60	54.70	54.70	+1.00	5	1042
10:12:12	54.60	54.70	54.70	+1.00	11	1037
10:12:06	54.60	54.70	54.70	+1.00	1	1026
10:12:05	54.60	54.70	54.70	+1.00	1	1025
10:12:04	54.60	54.70	54.70	+1.00	4	1024
10:11:51	54.60	54.70	54.70	+1.00	1	1020
10:11:50	54.60	54.70	54.70	+1.00	1	1019
10:11:50	54.60	54.70	54.70	+1.00	1	1018
10:11:50	54.60	54.70	54.70	+1.00	2	1017
10:11:49	54.60	54.70	54.70	+1.00	3	1015
10:11:35	54.60	54.70	54.70	+1.00	2	1012
10:11:13	54.60	54.70	54.70	+1.00	1	1010
10:10:07	54.60	54.70	54.60	+0.90	2	1009
10:10:01	54.60	54.70	54.70	+1.00	1	1007
10:09:55	54.60	54.70	54.60	+0.90	1	1006
10:09:21	54.60	54.70	54.60	+0.90	5	1005
10:09:15	54.60	54.70	54.60	+0.90	4	1000
10:09:00	54.60	54.70	54.70	+1.00	1	996
10:08:37	54.60	54.70	54.60	+0.90	1	995
10:08:01	54.60	54.70	54.60	+0.90	15	994
10:07:11	54.50	54.60	54.60	+0.90	1	979
10:06:33	54.50	54.60	54.60	+0.90	3	978
10:06:33	54.50	54.60	54.60	+0.90	1	975
10:06:33	54.50	54.60	54.60	+0.90	5	974
10:06:32	54.50	54.60	54.60	+0.90	2	969
10:06:13	54.50	54.60	54.60	+0.90	1	967
10:05:06	54.50	54.60	54.60	+0.90	5	966
10:04:58	54.50	54.60	54.50	+0.80	1	961
10:04:23	54.50	54.60	54.50	+0.80	5	960
10:04:04	54.50	54.60	54.60	+0.90	1	955
10:03:31	54.50	54.60	54.50	+0.80	1	954
10:03:19	54.50	54.60	54.50	+0.80	1	953
10:02:31	54.50	54.60	54.60	+0.90	3	952
10:02:14	54.60	54.70	54.60	+0.90	3	949
10:02:14	54.60	54.70	54.60	+0.90	13	946
10:01:24	54.60	54.70	54.60	+0.90	1	933
10:00:51	54.60	54.70	54.70	+1.00	1	932
10:00:34	54.60	54.70	54.70	+1.00	1	931
10:00:22	54.60	54.70	54.60	+0.90	1	930
10:00:14	54.50	54.60	54.60	+0.90	44	929
10:00:10	54.50	54.60	54.50	+0.80	3	885
09:59:32	54.50	54.60	54.50	+0.80	1	882
09:59:30	54.50	54.60	54.50	+0.80	1	881
09:58:56	54.50	54.60	54.50	+0.80	2	880
09:58:56	54.40	54.50	54.50	+0.80	1	878
09:58:50	54.40	54.50	54.50	+0.80	2	877
09:58:50	54.40	54.50	54.50	+0.80	1	875
09:58:49	54.50	54.60	54.50	+0.80	4	874
09:58:48	54.50	54.60	54.50	+0.80	1	870
09:58:47	54.50	54.60	54.50	+0.80	1	869
09:58:44	54.50	54.60	54.50	+0.80	1	868
09:58:41	54.50	54.60	54.50	+0.80	2	867
09:58:37	54.50	54.60	54.50	+0.80	10	865
09:58:21	54.50	54.60	54.50	+0.80	10	855
09:58:13	54.50	54.60	54.50	+0.80	1	845
09:58:13	54.50	54.60	54.50	+0.80	3	844
09:58:11	54.50	54.60	54.50	+0.80	1	841
09:58:11	54.50	54.60	54.60	+0.90	1	840
09:58:10	54.50	54.60	54.60	+0.90	2	839
09:58:08	54.50	54.60	54.50	+0.80	2	837
09:57:53	54.50	54.60	54.60	+0.90	1	835
09:57:44	54.50	54.60	54.50	+0.80	1	834
09:57:42	54.50	54.60	54.60	+0.90	2	833
09:57:31	54.50	54.60	54.60	+0.90	1	831
09:57:29	54.50	54.60	54.50	+0.80	1	830
09:57:00	54.50	54.60	54.60	+0.90	2	829
09:57:00	54.40	54.50	54.50	+0.80	28	827
09:57:00	54.40	54.50	54.50	+0.80	2	799
09:57:00	54.40	54.50	54.50	+0.80	1	797
09:56:43	54.40	54.50	54.50	+0.80	2	796
09:56:39	54.40	54.50	54.50	+0.80	1	794
09:56:39	54.40	54.50	54.40	+0.70	1	793
09:56:06	54.40	54.50	54.50	+0.80	2	792
09:55:32	54.40	54.50	54.40	+0.70	1	790
09:55:20	54.30	54.40	54.40	+0.70	14	789
09:55:20	54.30	54.40	54.40	+0.70	1	775
09:55:12	54.30	54.40	54.40	+0.70	1	774
09:55:11	54.30	54.40	54.30	+0.60	10	773
09:54:26	54.30	54.40	54.30	+0.60	1	763
09:53:27	54.30	54.40	54.30	+0.60	5	762
09:52:41	54.30	54.40	54.30	+0.60	2	757
09:52:16	54.20	54.30	54.30	+0.60	4	755
09:52:16	54.20	54.30	54.30	+0.60	2	751
09:52:10	54.20	54.30	54.30	+0.60	1	749
09:51:38	54.20	54.30	54.20	+0.50	1	748
09:50:57	54.20	54.30	54.20	+0.50	1	747
09:50:56	54.20	54.30	54.20	+0.50	1	746
09:50:37	54.30	54.40	54.30	+0.60	19	745
09:50:37	54.30	54.40	54.30	+0.60	5	726
09:50:31	54.30	54.40	54.30	+0.60	2	721
09:50:25	54.30	54.40	54.30	+0.60	1	719
09:49:47	54.30	54.40	54.30	+0.60	1	718
09:49:38	54.30	54.40	54.40	+0.70	1	717
09:49:27	54.30	54.40	54.30	+0.60	1	716
09:49:22	54.30	54.40	54.40	+0.70	1	715
09:49:19	54.30	54.40	54.40	+0.70	1	714
09:48:16	54.30	54.40	54.40	+0.70	1	713
09:48:12	54.30	54.40	54.40	+0.70	2	712
09:47:58	54.30	54.40	54.40	+0.70	1	710
09:47:38	54.30	54.40	54.30	+0.60	1	709
09:47:29	54.30	54.40	54.40	+0.70	1	708
09:46:45	54.30	54.40	54.40	+0.70	2	707
09:46:40	54.30	54.40	54.40	+0.70	1	705
09:46:17	54.30	54.40	54.30	+0.60	1	704
09:46:09	54.30	54.40	54.30	+0.60	2	703
09:46:07	54.30	54.40	54.40	+0.70	2	701
09:46:06	54.30	54.40	54.40	+0.70	1	699
09:45:34	54.30	54.40	54.30	+0.60	1	698
09:45:22	54.20	54.30	54.30	+0.60	1	697
09:45:09	54.20	54.30	54.30	+0.60	17	696
09:45:09	54.20	54.30	54.30	+0.60	1	679
09:45:09	54.20	54.30	54.30	+0.60	1	678
09:44:13	54.20	54.30	54.30	+0.60	1	677
09:44:04	54.20	54.30	54.30	+0.60	1	676
09:43:53	54.20	54.30	54.30	+0.60	2	675
09:42:38	54.20	54.30	54.30	+0.60	1	673
09:41:36	54.20	54.30	54.30	+0.60	1	672
09:41:36	54.20	54.30	54.30	+0.60	2	671
09:41:05	54.20	54.30	54.30	+0.60	1	669
09:40:48	54.20	54.30	54.30	+0.60	1	668
09:40:40	54.20	54.30	54.30	+0.60	1	667
09:39:48	54.20	54.30	54.30	+0.60	1	666
09:39:29	54.30	54.40	54.30	+0.60	6	665
09:39:24	54.20	54.30	54.30	+0.60	1	659
09:39:20	54.20	54.40	54.40	+0.70	1	658
09:39:18	54.20	54.40	54.40	+0.70	1	657
09:39:17	54.20	54.30	54.30	+0.60	3	656
09:39:17	54.20	54.30	54.30	+0.60	3	653
09:39:17	54.30	54.40	54.30	+0.60	24	650
09:39:13	54.30	54.40	54.40	+0.70	1	626
09:39:11	54.30	54.40	54.40	+0.70	2	625
09:38:58	54.30	54.40	54.40	+0.70	1	623
09:38:56	54.30	54.40	54.40	+0.70	1	622
09:38:54	54.30	54.40	54.40	+0.70	5	621
09:38:50	54.30	54.40	54.40	+0.70	1	616
09:38:49	54.30	54.40	54.40	+0.70	1	615
09:38:49	54.30	54.40	54.40	+0.70	1	614
09:38:48	54.20	54.30	54.30	+0.60	6	613
09:38:48	54.20	54.30	54.30	+0.60	32	607
09:38:48	54.20	54.30	54.30	+0.60	2	575
09:38:48	54.20	54.30	54.30	+0.60	1	573
09:35:31	54.10	54.20	54.20	+0.50	1	572
09:35:19	54.10	54.20	54.20	+0.50	1	571
09:34:29	54.20	54.30	54.20	+0.50	1	570
09:34:29	54.20	54.30	54.20	+0.50	3	569
09:34:20	54.20	54.30	54.20	+0.50	3	566
09:34:10	54.20	54.30	54.20	+0.50	2	563
09:32:54	54.30	54.40	54.30	+0.60	1	561
09:32:54	54.30	54.40	54.30	+0.60	1	560
09:32:54	54.30	54.40	54.30	+0.60	2	559
09:32:54	54.30	54.40	54.30	+0.60	2	557
09:32:54	54.30	54.40	54.30	+0.60	5	555
09:32:49	54.30	54.40	54.30	+0.60	1	550
09:32:43	54.30	54.40	54.30	+0.60	1	549
09:32:37	54.30	54.40	54.40	+0.70	1	548
09:32:15	54.30	54.40	54.40	+0.70	1	547
09:32:07	54.30	54.40	54.40	+0.70	1	546
09:31:56	54.20	54.30	54.30	+0.60	18	545
09:31:56	54.10	54.20	54.20	+0.50	30	527
09:31:08	54.10	54.20	54.10	+0.40	1	497
09:31:05	54.00	54.10	54.10	+0.40	18	496
09:30:33	54.00	54.10	54.00	+0.30	1	478
09:29:59	54.00	54.10	54.00	+0.30	1	477
09:29:52	54.00	54.10	54.00	+0.30	2	476
09:29:14	54.00	54.10	54.00	+0.30	1	474
09:29:14	54.00	54.10	54.00	+0.30	1	473
09:28:48	53.90	54.00	54.00	+0.30	2	472
09:28:42	53.90	54.00	54.00	+0.30	8	470
09:28:36	54.00	54.10	54.00	+0.30	8	462
09:28:16	53.90	54.00	54.00	+0.30	4	454
09:28:16	53.90	54.00	54.00	+0.30	1	450
09:28:16	53.90	54.00	54.00	+0.30	5	449
09:28:16	53.90	54.00	54.00	+0.30	4	444
09:28:16	54.00	54.10	54.00	+0.30	2	440
09:28:16	54.10	54.20	54.10	+0.40	9	438
09:27:47	54.10	54.20	54.10	+0.40	1	429
09:27:19	54.10	54.20	54.10	+0.40	1	428
09:27:07	54.10	54.20	54.10	+0.40	1	427
09:26:57	54.10	54.20	54.10	+0.40	10	426
09:25:57	54.10	54.20	54.10	+0.40	1	416
09:25:56	54.10	54.20	54.10	+0.40	1	415
09:24:45	54.10	54.20	54.20	+0.50	1	414
09:24:04	54.10	54.20	54.10	+0.40	1	413
09:24:04	54.10	54.20	54.10	+0.40	1	412
09:23:28	54.10	54.20	54.10	+0.40	8	411
09:21:36	54.10	54.20	54.10	+0.40	1	403
09:21:34	54.10	54.20	54.10	+0.40	2	402
09:21:08	54.10	54.20	54.10	+0.40	3	400
09:21:03	54.10	54.20	54.10	+0.40	12	397
09:20:54	54.10	54.20	54.10	+0.40	2	385
09:20:42	54.10	54.20	54.10	+0.40	1	383
09:19:37	54.10	54.20	54.10	+0.40	2	382
09:19:26	54.10	54.20	54.20	+0.50	1	380
09:19:25	54.00	54.10	54.10	+0.40	12	379
09:19:24	54.00	54.10	54.00	+0.30	1	367
09:19:07	54.00	54.10	54.10	+0.40	3	366
09:18:04	54.00	54.10	54.10	+0.40	1	363
09:17:53	54.00	54.10	54.00	+0.30	2	362
09:17:51	53.90	54.00	54.00	+0.30	1	360
09:17:51	53.90	54.00	54.00	+0.30	9	359
09:17:51	53.90	54.00	54.00	+0.30	1	350
09:17:49	53.90	54.00	54.00	+0.30	1	349
09:17:49	53.90	54.00	54.00	+0.30	2	348
09:17:49	53.90	54.00	54.00	+0.30	1	346
09:17:30	54.00	54.10	54.00	+0.30	1	345
09:17:30	54.00	54.10	54.00	+0.30	33	344
09:17:11	54.00	54.10	54.00	+0.30	1	311
09:16:46	54.00	54.10	54.00	+0.30	1	310
09:15:58	54.10	54.20	54.10	+0.40	4	309
09:15:42	54.10	54.20	54.10	+0.40	1	305
09:15:20	54.10	54.20	54.10	+0.40	1	304
09:15:17	54.10	54.20	54.10	+0.40	1	303
09:15:07	54.10	54.20	54.10	+0.40	1	302
09:15:04	54.10	54.20	54.10	+0.40	1	301
09:15:04	54.10	54.20	54.10	+0.40	1	300
09:14:39	54.00	54.10	54.10	+0.40	1	299
09:14:35	54.00	54.10	54.10	+0.40	2	298
09:14:35	54.10	54.20	54.10	+0.40	3	296
09:14:31	54.10	54.20	54.10	+0.40	1	293
09:14:28	54.10	54.20	54.10	+0.40	1	292
09:14:10	54.10	54.20	54.10	+0.40	1	291
09:14:03	54.10	54.20	54.10	+0.40	1	290
09:13:57	54.10	54.20	54.10	+0.40	1	289
09:13:54	54.10	54.20	54.10	+0.40	1	288
09:13:38	54.10	54.20	54.10	+0.40	1	287
09:13:29	54.10	54.20	54.10	+0.40	1	286
09:13:29	54.10	54.20	54.10	+0.40	1	285
09:13:29	54.10	54.20	54.10	+0.40	1	284
09:13:25	54.10	54.20	54.10	+0.40	1	283
09:13:03	54.10	54.20	54.10	+0.40	1	282
09:12:40	54.10	54.20	54.10	+0.40	1	281
09:12:16	54.00	54.10	54.10	+0.40	1	280
09:11:39	54.00	54.10	54.10	+0.40	1	279
09:11:07	54.00	54.10	54.10	+0.40	1	278
09:11:02	54.00	54.10	54.10	+0.40	1	277
09:11:02	54.10	54.20	54.10	+0.40	17	276
09:10:49	54.20	54.30	54.20	+0.50	1	259
09:10:49	54.10	54.20	54.20	+0.50	4	258
09:10:26	54.10	54.20	54.20	+0.50	1	254
09:10:05	54.10	54.20	54.20	+0.50	3	253
09:09:51	54.10	54.30	54.30	+0.60	1	250
09:09:42	54.20	54.30	54.30	+0.60	1	249
09:09:41	54.20	54.30	54.20	+0.50	1	248
09:09:26	54.20	54.30	54.20	+0.50	5	247
09:09:09	54.10	54.20	54.20	+0.50	1	242
09:09:09	54.10	54.20	54.20	+0.50	40	241
09:09:09	54.00	54.10	54.10	+0.40	10	201
09:08:29	54.00	54.10	54.10	+0.40	3	191
09:08:29	54.10	54.20	54.10	+0.40	6	188
09:08:20	54.10	54.20	54.10	+0.40	1	182
09:08:15	54.10	54.20	54.10	+0.40	2	181
09:08:03	54.10	54.20	54.10	+0.40	5	179
09:07:49	54.00	54.20	54.20	+0.50	1	174
09:07:40	54.00	54.10	54.10	+0.40	3	173
09:07:40	54.00	54.10	54.10	+0.40	2	170
09:07:40	54.10	54.20	54.10	+0.40	3	168
09:07:40	54.10	54.20	54.10	+0.40	5	165
09:07:37	54.10	54.20	54.10	+0.40	1	160
09:07:23	54.10	54.20	54.10	+0.40	1	159
09:07:05	54.00	54.10	54.10	+0.40	7	158
09:07:05	54.00	54.10	54.10	+0.40	2	151
09:07:05	54.00	54.10	54.10	+0.40	1	149
09:06:46	54.00	54.10	54.10	+0.40	3	148
09:06:46	54.10	54.20	54.10	+0.40	7	145
09:06:46	54.10	54.20	54.10	+0.40	2	138
09:06:29	54.00	54.10	54.10	+0.40	1	136
09:06:24	54.00	54.10	54.10	+0.40	2	135
09:06:24	54.00	54.10	54.10	+0.40	2	133
09:06:10	54.00	54.10	54.10	+0.40	1	131
09:06:10	54.00	54.10	54.10	+0.40	1	130
09:06:10	54.10	54.20	54.10	+0.40	14	129
09:06:10	54.10	54.20	54.10	+0.40	1	115
09:06:10	54.10	54.20	54.10	+0.40	1	114
09:05:42	54.10	54.20	54.10	+0.40	1	113
09:05:34	54.10	54.20	54.10	+0.40	1	112
09:05:31	54.10	54.20	54.10	+0.40	1	111
09:05:17	54.10	54.20	54.10	+0.40	1	110
09:05:17	54.10	54.20	54.10	+0.40	2	109
09:05:13	54.00	54.10	54.10	+0.40	5	107
09:05:03	54.00	54.10	54.00	+0.30	1	102
09:04:55	54.00	54.10	54.10	+0.40	2	101
09:04:24	53.90	54.00	54.00	+0.30	1	99
09:04:15	53.90	54.00	54.00	+0.30	1	98
09:04:11	53.90	54.00	54.00	+0.30	2	97
09:03:48	53.90	54.00	54.00	+0.30	1	95
09:03:45	53.90	54.00	54.00	+0.30	2	94
09:03:10	54.00	54.10	54.00	+0.30	2	92
09:03:08	54.00	54.10	54.00	+0.30	1	90
09:03:07	54.00	54.10	54.00	+0.30	3	89
09:03:01	54.00	54.10	54.00	+0.30	1	86
09:03:00	54.00	54.10	54.00	+0.30	1	85
09:02:58	54.00	54.10	54.00	+0.30	1	84
09:02:50	54.00	54.10	54.00	+0.30	2	83
09:02:39	53.90	54.00	54.00	+0.30	2	81
09:02:36	53.90	54.00	54.00	+0.30	5	79
09:02:35	53.90	54.00	53.90	+0.20	1	74
09:02:32	53.90	54.00	54.00	+0.30	1	73
09:02:32	53.90	54.00	54.00	+0.30	3	72
09:02:31	53.90	54.00	53.90	+0.20	1	69
09:02:16	53.90	54.00	54.00	+0.30	1	68
09:01:35	53.90	54.00	53.90	+0.20	1	67
09:01:24	53.80	53.90	53.90	+0.20	5	66
09:01:19	53.70	53.80	53.80	+0.10	6	61
09:01:19	53.90	54.00	53.80	+0.10	10	55
09:01:19	53.90	54.00	53.90	+0.20	4	45
09:01:05	53.90	54.00	53.90	+0.20	1	41
09:01:02	53.90	54.00	53.90	+0.20	10	40
09:00:28	53.80	54.00	53.80	+0.10	1	30
09:00:28	53.80	53.90	53.90	+0.20	5	29
09:00:15	53.70	53.80	53.80	+0.10	1	24
09:00:14	--	--	53.70	0	23	23

　

其他人也逛...

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

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

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

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

PChome 購物儲值50, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

青森農協青連希望蘋果汁 (1Lx6入)

【樂扣樂扣】極簡不鏽鋼保鮮盒/1L

【王品集團】陶板屋套餐禮券15張

PChome 購物儲值6, 000元

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

麥當勞大麥克即享券

SAMSUNG Galaxy A55 5G (8G/128G)

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	95275.89	-2,480.30	-2.54%
以太幣ETH	3269.20	-203.39	-5.86%
瑞波幣XRP	2.21	-0.07	-2.94%
比特幣現金BCH	445.05	-3.83	-0.85%
萊特幣LTC	99.35	-2.01	-1.99%
卡達幣ADA	0.882736	-0.07	-7.18%
波場幣TRX	0.244724	0.00	-1.55%
恆星幣XLM	0.357004	-0.02	-4.65%

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。