最新台股開盤跌309.14點熱門【能源盤後】基本持平☆

更新報價

士　紙 (1903) 造紙工業上市士林紙業集團

58.20 ▼-1.80 -3.00% 1.45億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.80	2,427	58.10	7	58.30	2	60.50	62.60	56.90	60.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:24:07	58.10	58.20	58.10	-1.90	4	2440
13:24:05	58.10	58.20	58.10	-1.90	1	2436
13:24:02	58.10	58.20	58.10	-1.90	5	2435
13:23:57	58.10	58.20	58.10	-1.90	1	2430
13:23:31	58.10	58.30	58.10	-1.90	2	2429
13:22:17	58.10	58.20	58.20	-1.80	1	2427
13:20:22	58.10	58.20	58.10	-1.90	1	2426
13:20:02	58.20	58.30	58.20	-1.80	3	2425
13:20:01	58.20	58.30	58.20	-1.80	1	2422
13:19:47	58.20	58.30	58.20	-1.80	3	2421
13:19:29	58.10	58.20	58.20	-1.80	3	2418
13:19:20	58.00	58.10	58.10	-1.90	2	2415
13:17:13	58.00	58.10	58.00	-2.00	3	2413
13:15:34	58.00	58.10	58.10	-1.90	2	2410
13:15:12	57.80	58.00	58.00	-2.00	1	2408
13:14:17	57.80	58.00	58.00	-2.00	2	2407
13:12:57	57.80	58.00	58.00	-2.00	2	2405
13:12:49	57.80	58.00	58.00	-2.00	1	2403
13:12:49	57.90	58.00	57.90	-2.10	1	2402
13:11:38	57.80	57.90	57.90	-2.10	4	2401
13:11:38	57.90	58.00	57.90	-2.10	3	2397
13:11:15	57.90	58.00	57.90	-2.10	2	2394
13:10:14	57.90	58.00	57.90	-2.10	1	2392
13:09:45	58.00	58.10	58.00	-2.00	1	2391
13:09:33	58.00	58.20	58.00	-2.00	12	2390
13:09:29	58.00	58.10	58.10	-1.90	1	2378
13:09:25	58.00	58.10	58.10	-1.90	1	2377
13:09:14	58.00	58.10	58.10	-1.90	1	2376
13:08:58	58.00	58.10	58.10	-1.90	1	2375
13:08:50	58.10	58.20	58.10	-1.90	1	2374
13:07:29	58.10	58.20	58.10	-1.90	2	2373
13:04:24	58.10	58.40	58.10	-1.90	11	2371
13:02:07	58.10	58.30	58.30	-1.70	1	2360
13:02:01	58.10	58.30	58.10	-1.90	6	2359
13:00:25	58.10	58.30	58.10	-1.90	8	2353
12:59:05	58.00	58.10	58.10	-1.90	5	2345
12:59:05	58.10	58.30	58.10	-1.90	6	2340
12:59:03	58.10	58.30	58.10	-1.90	5	2334
12:58:05	58.10	58.50	58.10	-1.90	1	2329
12:57:51	58.10	58.20	58.20	-1.80	1	2328
12:56:37	58.10	58.50	58.10	-1.90	5	2327
12:56:34	58.20	58.50	58.10	-1.90	3	2322
12:56:34	58.20	58.50	58.20	-1.80	2	2319
12:56:34	58.30	58.50	58.20	-1.80	2	2317
12:56:34	58.30	58.50	58.30	-1.70	3	2315
12:56:26	58.40	58.50	58.40	-1.60	1	2312
12:56:20	58.40	58.50	58.40	-1.60	2	2311
12:56:03	58.40	58.50	58.40	-1.60	2	2309
12:55:39	58.50	58.60	58.50	-1.50	1	2307
12:55:09	58.50	58.70	58.50	-1.50	1	2306
12:53:12	58.50	58.70	58.50	-1.50	1	2305
12:52:51	58.50	58.60	58.50	-1.50	1	2304
12:51:10	58.50	58.60	58.50	-1.50	1	2303
12:44:38	58.30	58.50	58.50	-1.50	1	2302
12:43:37	58.30	58.50	58.30	-1.70	1	2301
12:41:09	58.40	58.60	58.40	-1.60	4	2300
12:40:37	58.40	58.60	58.40	-1.60	4	2296
12:40:07	58.40	58.60	58.60	-1.40	1	2292
12:39:43	58.30	58.60	58.60	-1.40	2	2291
12:39:32	58.30	58.40	58.40	-1.60	4	2289
12:39:32	58.30	58.40	58.40	-1.60	2	2285
12:39:32	58.30	58.40	58.40	-1.60	1	2283
12:39:31	58.30	58.40	58.40	-1.60	1	2282
12:39:08	58.40	58.60	58.40	-1.60	2	2281
12:39:03	58.50	58.60	58.50	-1.50	2	2279
12:37:03	58.40	58.50	58.50	-1.50	3	2277
12:36:57	58.40	58.50	58.50	-1.50	1	2274
12:36:46	58.20	58.40	58.40	-1.60	2	2273
12:36:03	58.20	58.30	58.30	-1.70	1	2271
12:34:55	58.20	58.30	58.30	-1.70	1	2270
12:34:50	58.20	58.30	58.30	-1.70	2	2269
12:33:08	58.20	58.40	58.40	-1.60	1	2267
12:33:07	58.20	58.40	58.40	-1.60	1	2266
12:32:44	58.20	58.30	58.30	-1.70	2	2265
12:32:44	58.20	58.30	58.30	-1.70	3	2263
12:30:30	58.10	58.30	58.40	-1.60	1	2260
12:30:30	58.10	58.30	58.30	-1.70	1	2259
12:29:36	58.00	58.40	58.40	-1.60	1	2258
12:28:59	58.30	58.40	58.00	-2.00	2	2257
12:28:59	58.30	58.40	58.10	-1.90	4	2255
12:28:59	58.30	58.40	58.30	-1.70	4	2251
12:27:37	58.30	58.40	58.40	-1.60	1	2247
12:27:29	58.30	58.40	58.40	-1.60	1	2246
12:27:26	58.30	58.40	58.40	-1.60	1	2245
12:27:17	58.20	58.30	58.30	-1.70	1	2244
12:27:08	58.20	58.30	58.30	-1.70	1	2243
12:26:51	58.00	58.10	58.10	-1.90	2	2242
12:26:38	57.90	58.00	58.00	-2.00	1	2240
12:26:38	57.90	58.00	58.00	-2.00	1	2239
12:20:54	58.00	58.20	58.00	-2.00	1	2238
12:20:54	58.00	58.20	58.00	-2.00	4	2237
12:20:45	58.00	58.20	58.00	-2.00	1	2233
12:20:35	58.00	58.20	58.00	-2.00	14	2232
12:18:08	58.00	58.20	58.00	-2.00	9	2218
12:17:42	58.10	58.20	58.10	-1.90	1	2209
12:17:06	58.10	58.20	58.10	-1.90	1	2208
12:16:00	58.10	58.30	58.10	-1.90	4	2207
12:12:58	58.00	58.10	58.10	-1.90	1	2203
12:07:19	57.80	58.00	58.00	-2.00	1	2202
12:07:00	57.80	58.00	58.00	-2.00	1	2201
12:06:14	57.80	57.90	57.90	-2.10	4	2200
12:05:47	57.90	58.00	57.90	-2.10	2	2196
12:05:41	58.00	58.10	58.00	-2.00	1	2194
12:05:07	58.00	58.10	58.00	-2.00	2	2193
12:04:53	58.10	58.20	58.10	-1.90	4	2191
12:04:32	58.20	58.30	58.20	-1.80	6	2187
12:03:46	58.20	58.30	58.20	-1.80	1	2181
12:03:07	58.20	58.30	58.30	-1.70	1	2180
11:58:34	58.20	58.40	58.40	-1.60	8	2179
11:55:14	58.00	58.30	58.30	-1.70	6	2171
11:53:36	58.00	58.30	58.00	-2.00	1	2165
11:52:09	58.00	58.30	58.00	-2.00	1	2164
11:50:35	57.90	58.00	58.00	-2.00	1	2163
11:50:25	57.90	58.00	58.00	-2.00	1	2162
11:50:02	57.90	58.00	58.00	-2.00	1	2161
11:49:04	57.80	57.90	57.90	-2.10	2	2160
11:44:03	57.80	58.10	57.80	-2.20	5	2158
11:44:03	57.90	58.10	57.80	-2.20	1	2153
11:44:03	57.90	58.10	57.90	-2.10	4	2152
11:43:59	57.90	58.10	57.90	-2.10	5	2148
11:43:58	57.90	58.20	57.90	-2.10	5	2143
11:42:23	57.90	58.00	58.00	-2.00	2	2138
11:42:08	57.90	58.00	58.00	-2.00	2	2136
11:40:48	58.00	58.20	58.00	-2.00	1	2134
11:40:48	58.00	58.20	58.00	-2.00	1	2133
11:40:20	58.00	58.30	58.30	-1.70	1	2132
11:33:26	58.30	58.40	58.30	-1.70	1	2131
11:33:26	58.30	58.40	58.30	-1.70	2	2130
11:33:26	58.00	58.30	58.30	-1.70	7	2128
11:31:48	58.10	58.40	58.10	-1.90	2	2121
11:31:48	58.30	58.40	58.30	-1.70	1	2119
11:31:18	58.20	58.40	58.20	-1.80	1	2118
11:31:07	58.10	58.20	58.20	-1.80	2	2117
11:30:47	58.00	58.10	58.10	-1.90	3	2115
11:29:44	57.90	58.00	58.00	-2.00	1	2112
11:28:18	57.90	58.00	57.90	-2.10	1	2111
11:28:18	57.90	58.00	57.90	-2.10	1	2110
11:25:05	57.90	58.00	57.90	-2.10	1	2109
11:25:05	57.90	58.00	57.90	-2.10	1	2108
11:25:05	57.70	57.90	57.90	-2.10	3	2107
11:23:32	57.70	57.90	57.90	-2.10	3	2104
11:23:14	57.70	57.90	57.90	-2.10	1	2101
11:20:49	57.50	57.60	57.60	-2.40	1	2100
11:20:46	57.50	57.60	57.60	-2.40	1	2099
11:20:42	57.50	57.60	57.60	-2.40	2	2098
11:20:00	57.50	57.60	57.50	-2.50	1	2096
11:19:23	57.50	57.70	57.70	-2.30	1	2095
11:17:41	57.60	57.70	57.60	-2.40	1	2094
11:17:05	57.60	57.70	57.60	-2.40	5	2093
11:15:50	57.60	57.70	57.70	-2.30	2	2088
11:15:09	57.60	57.70	57.60	-2.40	1	2086
11:14:07	57.40	57.50	57.50	-2.50	2	2085
11:13:02	57.30	57.40	57.40	-2.60	2	2083
11:12:32	57.40	57.50	57.40	-2.60	1	2081
11:12:26	57.40	57.50	57.40	-2.60	1	2080
11:12:23	57.40	57.50	57.40	-2.60	1	2079
11:12:20	57.40	57.50	57.40	-2.60	1	2078
11:12:20	57.40	57.50	57.40	-2.60	1	2077
11:11:37	57.40	57.50	57.50	-2.50	1	2076
11:11:05	57.30	57.40	57.40	-2.60	1	2075
11:10:38	57.30	57.40	57.30	-2.70	1	2074
11:10:00	57.20	57.40	57.40	-2.60	1	2073
11:08:22	57.40	57.60	57.40	-2.60	1	2072
11:08:18	57.40	57.60	57.40	-2.60	1	2071
11:07:43	57.30	57.70	57.70	-2.30	2	2070
11:07:30	57.20	57.50	57.50	-2.50	4	2068
11:07:30	57.20	57.50	57.50	-2.50	4	2064
11:07:30	57.20	57.50	57.50	-2.50	2	2060
11:05:46	56.90	57.40	57.40	-2.60	4	2058
11:05:11	56.90	57.00	57.00	-3.00	2	2054
11:05:11	57.00	57.40	57.00	-3.00	3	2052
11:03:55	56.80	56.90	56.90	-3.10	2	2049
11:03:55	56.90	57.40	56.90	-3.10	3	2047
11:03:48	56.90	57.00	57.00	-3.00	2	2044
11:03:43	56.90	57.00	57.00	-3.00	8	2042
11:03:43	57.00	57.40	57.00	-3.00	4	2034
11:03:43	57.00	57.10	57.10	-2.90	1	2030
11:03:20	57.10	57.40	57.10	-2.90	1	2029
11:03:02	57.10	57.40	57.10	-2.90	2	2028
11:02:51	57.20	57.40	57.20	-2.80	10	2026
11:02:15	57.30	57.60	57.30	-2.70	3	2016
11:01:44	57.30	57.40	57.30	-2.70	1	2013
11:01:40	57.40	57.70	57.40	-2.60	3	2012
11:01:37	57.30	57.40	57.40	-2.60	2	2009
11:01:21	57.30	57.50	57.30	-2.70	1	2007
11:00:36	57.30	57.40	57.30	-2.70	2	2006
11:00:28	57.30	57.50	57.30	-2.70	1	2004
10:59:46	57.30	57.40	57.30	-2.70	1	2003
10:59:46	57.30	57.40	57.30	-2.70	3	2002
10:59:38	57.30	57.40	57.30	-2.70	1	1999
10:59:28	57.30	57.40	57.30	-2.70	1	1998
10:59:23	57.30	57.40	57.30	-2.70	3	1997
10:58:55	57.30	57.50	57.30	-2.70	1	1994
10:58:55	57.40	57.50	57.40	-2.60	17	1993
10:58:31	57.50	57.70	57.50	-2.50	1	1976
10:57:18	57.40	57.50	57.50	-2.50	1	1975
10:57:11	57.50	57.80	57.50	-2.50	1	1974
10:57:07	57.50	57.80	57.50	-2.50	1	1973
10:56:38	57.50	57.80	57.50	-2.50	4	1972
10:55:53	57.50	57.60	57.60	-2.40	1	1968
10:54:56	57.60	57.90	57.60	-2.40	2	1967
10:54:43	57.60	57.80	57.60	-2.40	1	1965
10:54:21	57.60	57.70	57.60	-2.40	1	1964
10:54:18	57.60	57.70	57.60	-2.40	1	1963
10:53:42	57.60	57.70	57.60	-2.40	1	1962
10:53:27	57.60	57.70	57.60	-2.40	1	1961
10:52:44	57.60	57.80	57.60	-2.40	1	1960
10:51:32	57.60	58.00	57.60	-2.40	1	1959
10:51:29	57.60	57.70	57.70	-2.30	6	1958
10:50:33	57.50	57.60	57.60	-2.40	3	1952
10:48:36	57.40	57.60	57.60	-2.40	2	1949
10:48:01	57.30	57.70	57.30	-2.70	1	1947
10:47:56	57.30	57.70	57.30	-2.70	1	1946
10:47:42	57.30	57.70	57.30	-2.70	1	1945
10:46:58	57.30	57.50	57.50	-2.50	1	1944
10:46:58	57.50	57.70	57.50	-2.50	2	1943
10:46:53	57.50	57.70	57.50	-2.50	1	1941
10:46:43	57.60	57.70	57.50	-2.50	4	1940
10:46:43	57.60	57.70	57.60	-2.40	1	1936
10:46:42	57.60	57.70	57.70	-2.30	1	1935
10:46:25	57.50	57.60	57.60	-2.40	1	1934
10:46:23	57.50	57.60	57.60	-2.40	3	1933
10:46:18	57.60	57.70	57.60	-2.40	5	1930
10:46:13	57.60	57.80	57.60	-2.40	2	1925
10:45:53	57.80	57.90	57.60	-2.40	2	1923
10:45:53	57.80	57.90	57.70	-2.30	1	1921
10:45:53	57.80	57.90	57.80	-2.20	12	1920
10:45:35	57.90	58.00	57.90	-2.10	1	1908
10:45:35	57.90	58.00	57.90	-2.10	11	1907
10:45:32	58.00	58.10	58.00	-2.00	4	1896
10:45:11	58.00	58.10	58.10	-1.90	1	1892
10:44:56	58.10	58.20	58.10	-1.90	1	1891
10:43:45	58.10	58.20	58.10	-1.90	1	1890
10:43:33	58.10	58.20	58.10	-1.90	2	1889
10:43:33	58.10	58.20	58.10	-1.90	1	1887
10:43:33	58.10	58.20	58.10	-1.90	1	1886
10:43:33	58.10	58.20	58.10	-1.90	4	1885
10:41:47	58.00	58.20	58.20	-1.80	1	1881
10:41:25	58.00	58.20	58.20	-1.80	2	1880
10:40:12	58.00	58.10	58.10	-1.90	1	1878
10:40:11	58.00	58.30	58.30	-1.70	2	1877
10:39:42	57.90	58.00	58.00	-2.00	2	1875
10:39:41	57.90	58.00	58.00	-2.00	1	1873
10:39:39	57.90	58.00	58.00	-2.00	1	1872
10:39:27	57.90	58.00	58.00	-2.00	1	1871
10:39:18	57.90	58.00	57.90	-2.10	2	1870
10:39:10	57.80	57.90	57.90	-2.10	1	1868
10:38:50	57.80	57.90	57.80	-2.20	1	1867
10:38:42	57.80	58.00	57.80	-2.20	2	1866
10:37:37	57.90	58.20	57.80	-2.20	7	1864
10:37:37	57.90	58.20	57.90	-2.10	3	1857
10:37:35	58.00	58.10	58.00	-2.00	2	1854
10:37:01	57.90	58.00	58.00	-2.00	1	1852
10:37:01	57.90	58.00	58.00	-2.00	2	1851
10:36:48	58.00	58.10	58.00	-2.00	6	1849
10:36:47	58.00	58.10	58.00	-2.00	2	1843
10:36:34	58.00	58.10	58.00	-2.00	1	1841
10:36:26	58.10	58.20	58.10	-1.90	2	1840
10:36:26	58.10	58.20	58.10	-1.90	1	1838
10:36:26	58.10	58.20	58.10	-1.90	2	1837
10:36:26	58.10	58.20	58.10	-1.90	2	1835
10:36:26	58.10	58.20	58.10	-1.90	3	1833
10:36:26	58.10	58.20	58.10	-1.90	2	1830
10:36:26	58.10	58.20	58.10	-1.90	4	1828
10:35:51	58.10	58.20	58.20	-1.80	1	1824
10:34:23	58.10	58.40	58.10	-1.90	1	1823
10:34:23	58.20	58.40	58.20	-1.80	4	1822
10:33:48	58.30	58.40	58.30	-1.70	1	1818
10:33:39	58.30	58.50	58.30	-1.70	1	1817
10:33:39	58.40	58.50	58.40	-1.60	1	1816
10:33:17	58.30	58.40	58.40	-1.60	4	1815
10:32:02	58.40	58.50	58.40	-1.60	1	1811
10:32:00	58.20	58.40	58.40	-1.60	1	1810
10:31:57	58.20	58.40	58.20	-1.80	1	1809
10:31:41	58.30	58.50	58.30	-1.70	1	1808
10:31:41	58.40	58.50	58.40	-1.60	10	1807
10:31:41	58.50	58.70	58.50	-1.50	5	1797
10:31:13	58.60	58.70	58.60	-1.40	2	1792
10:31:13	58.50	58.60	58.60	-1.40	3	1790
10:30:44	58.40	58.70	58.70	-1.30	1	1787
10:30:27	58.50	58.60	58.60	-1.40	1	1786
10:29:17	58.40	58.60	58.40	-1.60	1	1785
10:29:00	58.30	58.40	58.40	-1.60	2	1784
10:28:52	58.30	58.40	58.40	-1.60	1	1782
10:27:15	58.30	58.40	58.40	-1.60	1	1781
10:26:57	58.40	58.60	58.40	-1.60	1	1780
10:26:29	58.30	58.40	58.40	-1.60	2	1779
10:24:50	58.40	58.60	58.40	-1.60	2	1777
10:24:26	58.40	58.60	58.40	-1.60	1	1775
10:23:57	58.40	58.60	58.40	-1.60	3	1774
10:23:36	58.40	58.60	58.40	-1.60	2	1771
10:22:43	58.40	58.60	58.40	-1.60	1	1769
10:21:10	58.20	58.40	58.40	-1.60	1	1768
10:20:51	58.20	58.40	58.40	-1.60	2	1767
10:20:20	58.10	58.40	58.40	-1.60	1	1765
10:19:11	58.10	58.40	58.40	-1.60	3	1764
10:19:10	58.10	58.20	58.20	-1.80	1	1761
10:19:10	58.20	58.40	58.20	-1.80	4	1760
10:18:28	58.20	58.30	58.30	-1.70	1	1756
10:18:26	58.20	58.30	58.30	-1.70	1	1755
10:18:22	58.20	58.30	58.30	-1.70	1	1754
10:18:16	58.40	58.60	58.40	-1.60	3	1753
10:17:48	58.10	58.20	58.20	-1.80	1	1750
10:17:48	58.20	58.70	58.20	-1.80	3	1749
10:17:32	58.20	58.80	58.10	-1.90	10	1746
10:17:32	58.20	58.80	58.20	-1.80	10	1736
10:17:19	58.30	58.80	58.10	-1.90	3	1726
10:17:19	58.30	58.80	58.20	-1.80	1	1723
10:17:19	58.30	58.80	58.30	-1.70	6	1722
10:16:34	58.60	58.80	58.40	-1.60	8	1716
10:16:34	58.60	58.80	58.50	-1.50	4	1708
10:16:34	58.60	58.80	58.60	-1.40	5	1704
10:15:40	58.70	58.90	58.70	-1.30	2	1699
10:15:34	58.70	58.90	58.70	-1.30	1	1697
10:14:39	58.80	58.90	58.80	-1.20	1	1696
10:14:17	58.70	58.80	58.80	-1.20	1	1695
10:13:58	58.70	58.90	58.70	-1.30	1	1694
10:13:58	58.70	58.90	58.70	-1.30	1	1693
10:13:57	58.80	58.90	58.80	-1.20	5	1692
10:13:49	58.80	58.90	58.80	-1.20	1	1687
10:12:50	58.80	59.00	58.80	-1.20	2	1686
10:12:06	58.70	58.80	58.80	-1.20	1	1684
10:12:02	58.70	58.80	58.80	-1.20	1	1683
10:11:37	58.80	59.20	58.80	-1.20	3	1682
10:11:36	58.90	59.20	58.90	-1.10	1	1679
10:11:10	58.90	59.20	58.90	-1.10	1	1678
10:10:36	58.90	59.20	58.90	-1.10	2	1677
10:10:36	58.90	59.20	58.90	-1.10	2	1675
10:10:31	59.00	59.30	59.00	-1.00	1	1673
10:10:31	59.00	59.30	59.00	-1.00	1	1672
10:10:31	59.00	59.30	59.00	-1.00	1	1671
10:09:49	59.00	59.30	59.30	-0.70	1	1670
10:08:38	59.00	59.20	59.00	-1.00	1	1669
10:07:48	58.80	58.90	58.90	-1.10	1	1668
10:07:32	58.80	58.90	58.90	-1.10	1	1667
10:07:30	58.80	59.00	59.00	-1.00	3	1666
10:07:30	58.80	59.00	59.00	-1.00	2	1663
10:07:28	58.80	58.90	58.90	-1.10	6	1661
10:07:11	58.80	58.90	58.80	-1.20	1	1655
10:06:13	58.80	59.00	58.80	-1.20	3	1654
10:05:06	58.90	59.00	58.90	-1.10	4	1651
10:04:58	58.90	59.30	58.90	-1.10	1	1647
10:04:32	58.90	59.30	58.90	-1.10	1	1646
10:04:24	59.00	59.30	59.00	-1.00	1	1645
10:04:11	59.00	59.30	59.00	-1.00	4	1644
10:03:05	59.00	59.30	59.00	-1.00	1	1640
10:02:27	58.90	59.30	58.90	-1.10	1	1639
10:02:10	58.90	59.30	58.90	-1.10	1	1638
10:01:58	58.80	59.30	58.80	-1.20	1	1637
10:01:52	59.10	59.30	59.10	-0.90	1	1636
10:01:52	59.10	59.30	59.10	-0.90	3	1635
10:01:52	58.80	59.10	59.10	-0.90	1	1632
10:01:47	58.90	59.10	58.90	-1.10	1	1631
10:01:47	59.00	59.10	59.00	-1.00	37	1630
10:01:47	59.00	59.10	59.00	-1.00	4	1593
10:01:28	59.00	59.30	59.00	-1.00	1	1589
10:01:28	59.10	59.30	59.10	-0.90	2	1588
10:01:28	59.10	59.30	59.10	-0.90	2	1586
10:01:04	59.20	59.30	59.20	-0.80	1	1584
10:00:52	59.20	59.30	59.30	-0.70	1	1583
10:00:41	59.20	59.50	59.20	-0.80	1	1582
10:00:28	59.10	59.20	59.20	-0.80	1	1581
10:00:28	59.10	59.20	59.20	-0.80	2	1580
10:00:21	59.10	59.20	59.20	-0.80	1	1578
10:00:10	59.10	59.30	59.30	-0.70	4	1577
10:00:10	59.10	59.30	59.10	-0.90	2	1573
10:00:10	59.10	59.30	59.10	-0.90	2	1571
10:00:10	59.10	59.30	59.10	-0.90	2	1569
10:00:10	59.10	59.30	59.10	-0.90	2	1567
10:00:10	59.10	59.30	59.10	-0.90	2	1565
10:00:10	59.10	59.30	59.10	-0.90	2	1563
10:00:10	59.10	59.30	59.10	-0.90	1	1561
10:00:10	59.10	59.30	59.10	-0.90	2	1560
10:00:10	59.10	59.30	59.10	-0.90	2	1558
10:00:10	59.20	59.30	59.20	-0.80	2	1556
10:00:10	59.20	59.30	59.20	-0.80	2	1554
09:59:42	59.20	59.30	59.20	-0.80	1	1552
09:59:16	59.20	59.60	59.20	-0.80	1	1551
09:59:16	59.20	59.60	59.20	-0.80	5	1550
09:59:03	59.30	59.60	59.30	-0.70	5	1545
09:59:00	59.40	59.60	59.40	-0.60	2	1540
09:59:00	59.40	59.60	59.40	-0.60	1	1538
09:58:17	59.50	59.60	59.50	-0.50	1	1537
09:58:08	59.50	59.60	59.50	-0.50	1	1536
09:56:46	59.40	59.60	59.40	-0.60	1	1535
09:56:24	59.40	59.50	59.50	-0.50	8	1534
09:56:23	59.40	59.50	59.40	-0.60	2	1526
09:54:57	59.40	59.50	59.40	-0.60	1	1524
09:54:57	59.40	59.50	59.40	-0.60	1	1523
09:54:57	59.50	59.60	59.50	-0.50	1	1522
09:54:57	59.50	59.60	59.50	-0.50	1	1521
09:54:57	59.50	59.60	59.50	-0.50	1	1520
09:54:57	59.50	59.60	59.50	-0.50	1	1519
09:54:55	59.50	59.60	59.50	-0.50	1	1518
09:54:55	59.50	59.60	59.50	-0.50	1	1517
09:54:55	59.50	59.60	59.50	-0.50	1	1516
09:54:55	59.50	59.60	59.50	-0.50	1	1515
09:54:55	59.50	59.60	59.50	-0.50	1	1514
09:54:55	59.50	59.60	59.50	-0.50	1	1513
09:54:55	59.50	59.60	59.50	-0.50	1	1512
09:54:55	59.50	59.60	59.50	-0.50	1	1511
09:54:55	59.50	59.60	59.50	-0.50	1	1510
09:54:55	59.50	59.60	59.50	-0.50	1	1509
09:54:45	59.50	59.60	59.60	-0.40	1	1508
09:54:37	59.60	59.80	59.60	-0.40	5	1507
09:53:30	59.60	59.70	59.70	-0.30	1	1502
09:52:30	59.60	59.70	59.60	-0.40	3	1501
09:52:22	59.60	59.80	59.60	-0.40	5	1498
09:52:15	59.60	59.70	59.70	-0.30	1	1493
09:52:07	59.60	59.70	59.70	-0.30	1	1492
09:51:44	59.70	59.80	59.70	-0.30	1	1491
09:51:00	59.70	59.80	59.70	-0.30	1	1490
09:49:58	59.80	60.00	59.80	-0.20	1	1489
09:49:54	59.80	60.00	59.80	-0.20	1	1488
09:49:52	59.80	60.00	60.00	0	5	1487
09:49:17	59.80	60.00	60.00	0	1	1482
09:48:36	60.00	60.10	60.00	0	1	1481
09:48:24	59.80	60.00	60.00	0	1	1480
09:48:21	59.80	60.00	60.00	0	1	1479
09:48:21	59.80	60.00	60.00	0	1	1478
09:48:11	59.80	60.00	59.80	-0.20	1	1477
09:47:58	59.80	60.00	59.80	-0.20	1	1476
09:47:49	59.60	59.80	59.80	-0.20	1	1475
09:47:43	59.60	59.70	59.70	-0.30	2	1474
09:47:37	59.60	59.70	59.70	-0.30	1	1472
09:47:28	59.40	59.60	59.60	-0.40	3	1471
09:47:18	59.40	59.60	59.40	-0.60	1	1468
09:45:56	59.20	59.30	59.30	-0.70	1	1467
09:45:54	59.20	59.60	59.60	-0.40	1	1466
09:45:53	59.20	59.30	59.30	-0.70	2	1465
09:45:24	59.30	59.70	59.30	-0.70	1	1463
09:45:14	59.20	59.30	59.30	-0.70	2	1462
09:45:11	59.20	59.30	59.30	-0.70	1	1460
09:45:07	59.30	59.80	59.30	-0.70	1	1459
09:45:07	59.30	59.40	59.40	-0.60	1	1458
09:45:06	59.30	59.50	59.50	-0.50	1	1457
09:45:03	59.30	59.40	59.40	-0.60	1	1456
09:45:03	59.30	59.40	59.30	-0.70	1	1455
09:44:50	59.40	59.80	59.40	-0.60	1	1454
09:44:50	59.50	59.80	59.50	-0.50	1	1453
09:44:19	59.50	60.00	59.50	-0.50	1	1452
09:44:04	59.70	60.00	59.70	-0.30	1	1451
09:43:50	59.70	60.00	59.70	-0.30	1	1450
09:43:50	59.70	60.00	59.70	-0.30	2	1449
09:43:48	59.50	60.00	59.50	-0.50	2	1447
09:43:44	59.60	60.00	59.60	-0.40	3	1445
09:43:44	59.70	60.00	59.70	-0.30	5	1442
09:43:19	59.70	60.00	59.70	-0.30	1	1437
09:43:08	59.70	60.00	59.70	-0.30	1	1436
09:42:24	59.70	60.00	59.70	-0.30	1	1435
09:42:24	59.70	60.00	59.70	-0.30	1	1434
09:42:17	59.70	59.90	59.90	-0.10	1	1433
09:41:50	59.70	59.90	59.90	-0.10	2	1432
09:40:17	59.70	59.90	59.70	-0.30	1	1430
09:40:09	59.70	59.90	59.70	-0.30	1	1429
09:39:55	59.60	59.70	59.70	-0.30	1	1428
09:39:43	59.50	59.70	59.70	-0.30	1	1427
09:39:12	59.50	59.70	59.70	-0.30	3	1426
09:38:57	59.50	59.70	59.50	-0.50	1	1423
09:38:52	59.40	59.70	59.40	-0.60	1	1422
09:38:41	59.40	59.70	59.40	-0.60	1	1421
09:38:35	59.40	59.50	59.50	-0.50	4	1420
09:38:35	59.40	59.50	59.50	-0.50	2	1416
09:38:35	59.60	59.90	59.50	-0.50	11	1414
09:38:35	59.60	59.90	59.60	-0.40	3	1403
09:38:31	59.60	59.70	59.70	-0.30	3	1400
09:38:28	59.70	59.90	59.70	-0.30	5	1397
09:37:54	59.90	60.20	59.90	-0.10	1	1392
09:37:50	59.80	60.20	59.80	-0.20	2	1391
09:37:50	59.90	60.20	59.80	-0.20	3	1389
09:37:50	59.90	60.20	59.90	-0.10	1	1386
09:37:44	59.80	60.10	60.10	+0.10	1	1385
09:37:43	59.90	60.10	59.90	-0.10	1	1384
09:37:43	60.00	60.10	60.00	0	1	1383
09:37:43	60.00	60.10	60.00	0	2	1382
09:37:37	60.00	60.10	60.00	0	1	1380
09:37:27	60.00	60.10	60.00	0	1	1379
09:37:24	60.00	60.10	60.10	+0.10	1	1378
09:37:23	60.00	60.10	60.10	+0.10	1	1377
09:37:10	60.00	60.10	60.10	+0.10	2	1376
09:36:33	60.10	60.40	60.10	+0.10	1	1374
09:36:22	60.00	60.30	60.30	+0.30	3	1373
09:35:48	60.00	60.30	60.30	+0.30	3	1370
09:35:38	60.00	60.20	60.20	+0.20	2	1367
09:35:09	60.00	60.30	60.00	0	3	1365
09:35:00	60.00	60.30	60.30	+0.30	3	1362
09:34:44	59.90	60.30	60.30	+0.30	2	1359
09:34:43	59.90	60.30	60.30	+0.30	1	1357
09:34:42	60.10	60.30	60.10	+0.10	1	1356
09:34:41	60.20	60.30	60.20	+0.20	1	1355
09:34:36	60.10	60.20	60.20	+0.20	3	1354
09:34:28	59.90	60.10	60.10	+0.10	2	1351
09:34:15	59.80	60.10	59.80	-0.20	5	1349
09:34:12	59.80	59.90	59.90	-0.10	1	1344
09:34:08	59.80	59.90	59.90	-0.10	1	1343
09:34:08	59.80	60.00	60.00	0	1	1342
09:34:00	59.80	60.10	59.80	-0.20	1	1341
09:33:56	59.80	60.10	59.80	-0.20	1	1340
09:33:52	59.80	60.10	59.80	-0.20	1	1339
09:33:23	59.70	60.10	59.70	-0.30	1	1338
09:33:15	59.70	60.30	59.70	-0.30	1	1337
09:33:15	59.70	60.30	59.70	-0.30	1	1336
09:33:14	59.70	60.30	59.70	-0.30	2	1335
09:33:13	59.80	60.30	59.80	-0.20	1	1333
09:33:09	59.90	60.30	59.80	-0.20	1	1332
09:33:09	59.90	60.30	59.90	-0.10	3	1331
09:33:05	60.00	60.30	59.90	-0.10	1	1328
09:33:05	60.00	60.30	60.00	0	1	1327
09:33:02	60.00	60.40	60.00	0	1	1326
09:33:02	60.00	60.40	60.00	0	2	1325
09:33:01	60.20	60.40	60.00	0	13	1323
09:33:01	60.20	60.40	60.10	+0.10	2	1310
09:33:01	60.20	60.40	60.20	+0.20	5	1308
09:32:56	60.20	60.30	60.40	+0.40	1	1303
09:32:56	60.20	60.30	60.30	+0.30	1	1302
09:32:56	60.30	60.40	60.30	+0.30	4	1301
09:32:55	60.30	60.40	60.30	+0.30	2	1297
09:32:46	60.40	60.50	60.40	+0.40	1	1295
09:32:31	60.30	60.40	60.40	+0.40	7	1294
09:32:25	60.30	60.40	60.40	+0.40	1	1287
09:32:14	60.40	60.50	60.40	+0.40	2	1286
09:32:12	60.40	60.50	60.40	+0.40	1	1284
09:32:12	60.40	60.50	60.40	+0.40	1	1283
09:32:12	60.50	60.70	60.50	+0.50	5	1282
09:31:38	60.70	60.80	60.70	+0.70	2	1277
09:31:25	60.50	60.80	60.50	+0.50	1	1275
09:31:25	60.50	60.80	60.50	+0.50	1	1274
09:31:25	60.50	60.80	60.50	+0.50	1	1273
09:31:25	60.50	60.80	60.50	+0.50	1	1272
09:31:25	60.50	60.80	60.50	+0.50	1	1271
09:31:25	60.50	60.80	60.50	+0.50	1	1270
09:31:25	60.50	60.80	60.50	+0.50	1	1269
09:31:25	60.60	60.80	60.60	+0.60	1	1268
09:31:25	60.60	60.80	60.60	+0.60	1	1267
09:31:25	60.60	60.80	60.60	+0.60	1	1266
09:31:25	60.60	60.80	60.60	+0.60	1	1265
09:30:59	60.60	60.90	60.90	+0.90	1	1264
09:30:33	60.50	60.90	60.50	+0.50	1	1263
09:30:15	60.60	60.90	60.60	+0.60	1	1262
09:30:10	60.60	60.90	60.60	+0.60	1	1261
09:30:10	60.70	61.00	60.70	+0.70	1	1260
09:30:09	60.70	61.00	60.70	+0.70	5	1259
09:29:49	60.70	61.00	60.70	+0.70	1	1254
09:29:49	60.70	61.00	60.70	+0.70	1	1253
09:29:49	60.80	61.00	60.80	+0.80	2	1252
09:29:24	60.70	60.90	60.90	+0.90	5	1250
09:28:56	60.70	61.00	61.00	+1.00	1	1245
09:28:54	60.70	61.00	60.70	+0.70	1	1244
09:28:53	60.70	61.00	60.70	+0.70	1	1243
09:28:52	60.70	61.00	60.70	+0.70	1	1242
09:28:44	60.80	61.00	60.80	+0.80	1	1241
09:28:36	60.70	61.00	60.70	+0.70	1	1240
09:28:23	60.70	60.90	60.90	+0.90	1	1239
09:28:20	60.70	60.90	60.90	+0.90	1	1238
09:28:17	60.80	60.90	60.80	+0.80	1	1237
09:28:05	60.60	61.00	61.00	+1.00	5	1236
09:27:48	60.60	60.90	60.90	+0.90	2	1231
09:27:48	60.60	60.90	60.90	+0.90	5	1229
09:27:36	60.50	60.70	60.70	+0.70	5	1224
09:27:30	60.60	60.70	60.60	+0.60	1	1219
09:27:24	60.50	60.70	60.50	+0.50	1	1218
09:27:21	60.50	60.60	60.60	+0.60	2	1217
09:27:15	60.50	60.60	60.50	+0.50	1	1215
09:27:04	60.50	60.60	60.50	+0.50	1	1214
09:27:03	60.50	60.60	60.50	+0.50	1	1213
09:26:29	60.60	60.80	60.60	+0.60	1	1212
09:26:29	60.60	60.80	60.60	+0.60	1	1211
09:26:29	60.60	60.80	60.60	+0.60	1	1210
09:26:25	60.60	60.80	60.60	+0.60	1	1209
09:26:21	60.70	60.80	60.70	+0.70	2	1208
09:26:06	60.70	60.90	60.70	+0.70	1	1206
09:25:54	60.60	60.70	60.70	+0.70	1	1205
09:25:37	60.70	61.00	60.70	+0.70	1	1204
09:25:37	60.70	61.00	60.70	+0.70	2	1203
09:25:37	60.80	61.00	60.80	+0.80	2	1201
09:25:37	60.80	61.00	60.80	+0.80	3	1199
09:25:37	60.70	61.00	60.70	+0.70	1	1196
09:25:14	60.80	61.00	60.80	+0.80	1	1195
09:25:02	60.80	61.00	60.80	+0.80	1	1194
09:24:59	60.70	60.80	60.80	+0.80	1	1193
09:24:42	60.70	60.80	60.70	+0.70	1	1192
09:24:25	60.50	60.60	60.60	+0.60	1	1191
09:24:04	60.60	60.80	60.60	+0.60	1	1190
09:24:02	60.50	60.80	60.50	+0.50	1	1189
09:24:02	60.50	60.80	60.50	+0.50	1	1188
09:24:02	60.50	60.80	60.50	+0.50	10	1187
09:23:41	60.50	60.60	60.60	+0.60	1	1177
09:23:41	60.50	60.60	60.60	+0.60	8	1176
09:23:24	60.40	60.50	60.50	+0.50	11	1168
09:23:14	60.50	60.60	60.50	+0.50	2	1157
09:23:11	60.50	60.60	60.50	+0.50	1	1155
09:23:07	60.50	60.60	60.50	+0.50	2	1154
09:23:03	60.50	60.60	60.50	+0.50	1	1152
09:23:02	60.60	60.70	60.60	+0.60	1	1151
09:22:57	60.50	60.60	60.60	+0.60	2	1150
09:22:49	60.50	60.60	60.50	+0.50	3	1148
09:22:42	60.60	60.70	60.60	+0.60	3	1145
09:22:25	60.70	60.80	60.70	+0.70	1	1142
09:22:10	60.60	61.00	61.00	+1.00	5	1141
09:21:59	60.50	61.00	61.00	+1.00	5	1136
09:21:58	60.50	61.00	60.50	+0.50	1	1131
09:21:55	60.50	60.60	60.60	+0.60	2	1130
09:21:55	60.50	60.60	60.60	+0.60	3	1128
09:21:53	60.60	61.00	60.60	+0.60	5	1125
09:21:53	60.60	60.70	60.70	+0.70	1	1120
09:21:51	60.60	61.00	60.60	+0.60	1	1119
09:21:48	60.60	60.70	60.70	+0.70	1	1118
09:21:47	60.60	60.80	60.80	+0.80	1	1117
09:21:45	60.60	60.80	60.60	+0.60	1	1116
09:21:43	60.80	61.10	60.80	+0.80	19	1115
09:21:37	60.90	61.20	60.90	+0.90	1	1096
09:21:37	60.90	61.00	61.00	+1.00	1	1095
09:21:35	60.80	61.00	61.00	+1.00	2	1094
09:21:35	60.80	61.00	61.00	+1.00	2	1092
09:21:34	60.70	61.00	60.60	+0.60	5	1090
09:21:34	60.70	61.00	60.70	+0.70	3	1085
09:21:31	60.70	61.00	60.70	+0.70	1	1082
09:21:23	61.00	61.20	60.90	+0.90	1	1081
09:21:23	61.00	61.20	61.00	+1.00	14	1080
09:21:05	61.20	61.50	61.20	+1.20	4	1066
09:21:05	61.30	61.50	61.30	+1.30	3	1062
09:21:01	61.30	61.50	61.30	+1.30	1	1059
09:20:59	61.40	61.60	61.40	+1.40	2	1058
09:20:56	61.50	61.60	61.50	+1.50	4	1056
09:20:54	61.50	61.70	61.50	+1.50	1	1052
09:20:42	61.50	61.70	61.50	+1.50	6	1051
09:20:42	61.50	61.70	61.50	+1.50	10	1045
09:20:32	61.50	61.70	61.50	+1.50	1	1035
09:20:30	61.50	61.70	61.50	+1.50	1	1034
09:20:15	61.60	61.70	61.60	+1.60	50	1033
09:20:15	61.60	61.70	61.60	+1.60	5	983
09:20:14	61.60	61.70	61.60	+1.60	1	978
09:20:10	61.60	61.70	61.60	+1.60	1	977
09:20:01	61.60	61.70	61.60	+1.60	1	976
09:20:01	61.60	61.70	61.60	+1.60	1	975
09:19:43	61.70	61.90	61.70	+1.70	1	974
09:19:41	61.80	61.90	61.80	+1.80	1	973
09:19:24	61.60	61.90	61.90	+1.90	2	972
09:19:23	61.70	61.90	61.70	+1.70	1	970
09:19:23	61.70	61.90	61.70	+1.70	1	969
09:19:22	61.70	61.90	61.70	+1.70	2	968
09:19:22	61.70	61.90	61.70	+1.70	3	966
09:19:22	61.70	61.90	61.70	+1.70	3	963
09:19:04	61.70	61.90	61.90	+1.90	2	960
09:18:55	61.80	61.90	61.80	+1.80	2	958
09:18:55	61.80	61.90	61.80	+1.80	2	956
09:18:55	61.80	61.90	61.80	+1.80	2	954
09:18:38	61.90	62.00	61.90	+1.90	2	952
09:18:27	61.80	62.00	62.00	+2.00	1	950
09:18:18	61.80	62.00	62.00	+2.00	1	949
09:18:12	61.70	62.00	62.00	+2.00	4	948
09:17:57	61.70	61.90	61.90	+1.90	5	944
09:17:50	61.70	61.90	61.70	+1.70	7	939
09:17:43	61.70	61.90	61.90	+1.90	3	932
09:17:19	61.70	62.00	61.70	+1.70	2	929
09:17:11	61.70	62.00	61.70	+1.70	1	927
09:16:55	61.70	62.00	61.70	+1.70	1	926
09:16:42	61.70	62.10	61.70	+1.70	1	925
09:16:14	61.70	62.10	61.60	+1.60	1	924
09:16:14	61.70	62.10	61.70	+1.70	4	923
09:16:10	61.60	62.00	62.00	+2.00	2	919
09:16:10	61.60	61.70	61.70	+1.70	1	917
09:16:08	61.80	62.00	61.80	+1.80	1	916
09:16:08	61.80	62.00	61.80	+1.80	1	915
09:16:06	61.70	62.00	61.70	+1.70	1	914
09:16:04	61.70	62.00	61.70	+1.70	1	913
09:15:49	61.80	62.00	61.80	+1.80	1	912
09:15:39	61.80	62.00	61.80	+1.80	1	911
09:15:31	61.80	62.10	61.80	+1.80	1	910
09:15:31	61.80	62.10	61.80	+1.80	1	909
09:15:25	62.00	62.10	62.00	+2.00	1	908
09:15:14	61.80	62.10	61.80	+1.80	1	907
09:15:14	62.00	62.10	62.00	+2.00	1	906
09:15:14	62.00	62.10	62.00	+2.00	3	905
09:14:54	61.80	62.10	62.10	+2.10	1	902
09:14:39	61.80	62.00	62.00	+2.00	2	901
09:14:16	62.00	62.20	62.00	+2.00	1	899
09:14:10	62.00	62.20	62.00	+2.00	3	898
09:14:08	62.00	62.20	62.20	+2.20	1	895
09:13:59	62.10	62.20	62.10	+2.10	2	894
09:13:57	62.10	62.20	62.20	+2.20	3	892
09:13:49	62.10	62.20	62.20	+2.20	1	889
09:13:48	62.00	62.20	62.20	+2.20	1	888
09:13:44	62.20	62.30	62.20	+2.20	1	887
09:13:40	62.20	62.30	62.20	+2.20	2	886
09:13:39	62.20	62.30	62.20	+2.20	2	884
09:13:37	62.20	62.30	62.20	+2.20	1	882
09:13:36	62.00	62.10	62.20	+2.20	3	881
09:13:36	62.00	62.10	62.10	+2.10	1	878
09:13:34	62.00	62.10	62.10	+2.10	1	877
09:13:32	62.00	62.10	62.10	+2.10	1	876
09:13:29	62.10	62.20	62.10	+2.10	1	875
09:13:25	62.10	62.30	62.30	+2.30	2	874
09:13:23	62.10	62.30	62.10	+2.10	2	872
09:13:21	62.10	62.20	62.20	+2.20	1	870
09:13:19	62.10	62.20	62.20	+2.20	1	869
09:13:16	62.10	62.30	62.10	+2.10	1	868
09:13:16	62.20	62.30	62.20	+2.20	2	867
09:13:13	62.10	62.20	62.20	+2.20	2	865
09:13:12	62.10	62.20	62.20	+2.20	1	863
09:13:07	62.10	62.20	62.20	+2.20	3	862
09:13:07	62.10	62.20	62.20	+2.20	1	859
09:13:04	62.10	62.20	62.20	+2.20	3	858
09:12:53	62.00	62.20	62.20	+2.20	3	855
09:12:52	62.00	62.10	62.10	+2.10	2	852
09:12:52	62.00	62.10	62.10	+2.10	3	850
09:12:52	62.00	62.10	62.10	+2.10	3	847
09:12:52	61.90	62.10	62.10	+2.10	2	844
09:12:52	61.90	62.10	62.10	+2.10	3	842
09:12:52	61.90	62.10	62.10	+2.10	3	839
09:12:52	61.90	62.00	62.00	+2.00	8	836
09:12:52	61.90	62.00	62.00	+2.00	5	828
09:12:38	61.70	61.90	61.90	+1.90	1	823
09:12:15	61.70	61.90	61.70	+1.70	1	822
09:12:06	61.70	61.90	61.70	+1.70	1	821
09:11:59	61.70	61.90	61.90	+1.90	6	820
09:11:57	61.80	61.90	61.80	+1.80	1	814
09:11:55	61.70	61.80	61.80	+1.80	1	813
09:11:49	61.70	61.80	61.70	+1.70	2	812
09:11:47	61.70	61.80	61.70	+1.70	3	810
09:11:47	61.70	61.80	61.70	+1.70	2	807
09:11:47	61.70	61.80	61.70	+1.70	1	805
09:11:44	61.80	62.00	61.80	+1.80	1	804
09:11:42	61.80	62.00	61.80	+1.80	2	803
09:11:17	62.00	62.10	62.00	+2.00	1	801
09:11:14	62.00	62.20	62.00	+2.00	1	800
09:11:11	62.00	62.20	62.00	+2.00	1	799
09:11:11	61.80	62.00	62.00	+2.00	1	798
09:11:06	61.70	62.00	62.00	+2.00	1	797
09:11:02	62.00	62.20	62.00	+2.00	1	796
09:11:01	62.00	62.20	62.00	+2.00	1	795
09:11:01	62.10	62.20	62.10	+2.10	2	794
09:11:01	62.10	62.20	62.20	+2.20	1	792
09:10:59	62.00	62.20	62.00	+2.00	2	791
09:10:59	62.00	62.20	62.20	+2.20	1	789
09:10:52	62.00	62.20	62.20	+2.20	3	788
09:10:51	62.00	62.10	62.10	+2.10	3	785
09:10:51	62.00	62.10	62.10	+2.10	2	782
09:10:51	62.00	62.10	62.10	+2.10	3	780
09:10:51	62.00	62.10	62.10	+2.10	2	777
09:10:48	61.60	61.80	62.00	+2.00	9	775
09:10:48	61.60	61.80	61.90	+1.90	10	766
09:10:48	61.60	61.80	61.80	+1.80	1	756
09:10:47	61.60	61.80	61.80	+1.80	2	755
09:10:46	61.60	61.80	61.60	+1.60	2	753
09:10:46	61.60	61.80	61.60	+1.60	1	751
09:10:42	61.60	61.80	61.80	+1.80	1	750
09:10:37	61.50	61.80	61.80	+1.80	4	749
09:10:30	61.60	61.90	61.60	+1.60	1	745
09:10:29	61.60	61.90	61.60	+1.60	3	744
09:10:27	61.70	61.90	61.70	+1.70	1	741
09:10:27	61.70	61.90	61.70	+1.70	1	740
09:10:27	61.70	61.90	61.70	+1.70	1	739
09:10:27	61.70	61.90	61.70	+1.70	14	738
09:10:27	61.70	61.90	61.70	+1.70	5	724
09:10:27	61.70	61.90	61.70	+1.70	2	719
09:10:27	61.70	61.90	61.70	+1.70	5	717
09:10:27	61.70	61.90	61.70	+1.70	5	712
09:10:24	61.70	61.90	61.90	+1.90	2	707
09:10:23	61.70	61.90	61.70	+1.70	1	705
09:10:21	61.70	61.90	61.70	+1.70	3	704
09:10:18	61.80	61.90	61.80	+1.80	2	701
09:10:18	61.70	61.90	61.70	+1.70	3	699
09:10:16	61.70	61.90	61.70	+1.70	3	696
09:10:16	61.70	61.80	61.80	+1.80	2	693
09:10:11	61.70	61.80	61.70	+1.70	3	691
09:10:07	61.70	61.80	61.70	+1.70	1	688
09:10:03	61.70	61.90	61.70	+1.70	1	687
09:10:00	61.70	62.00	61.70	+1.70	1	686
09:09:59	61.90	62.00	61.90	+1.90	1	685
09:09:55	61.60	61.70	61.70	+1.70	1	684
09:09:55	61.70	62.00	61.70	+1.70	6	683
09:09:50	61.70	62.00	61.70	+1.70	1	677
09:09:48	61.70	61.90	61.90	+1.90	1	676
09:09:31	61.80	62.00	61.80	+1.80	3	675
09:09:22	61.90	62.10	61.90	+1.90	2	672
09:09:22	61.90	62.10	61.90	+1.90	3	670
09:09:22	61.90	62.10	61.90	+1.90	3	667
09:09:22	61.90	62.10	61.90	+1.90	3	664
09:09:21	61.90	62.10	61.90	+1.90	2	661
09:09:21	61.90	62.10	61.90	+1.90	1	659
09:09:21	61.90	62.10	61.90	+1.90	1	658
09:09:20	62.00	62.20	62.00	+2.00	3	657
09:09:20	62.00	62.20	62.00	+2.00	1	654
09:09:20	62.00	62.20	62.00	+2.00	3	653
09:09:20	62.10	62.20	62.10	+2.10	1	650
09:09:16	62.10	62.20	62.10	+2.10	1	649
09:09:13	62.10	62.20	62.10	+2.10	2	648
09:09:13	62.10	62.20	62.10	+2.10	5	646
09:09:13	62.10	62.20	62.10	+2.10	1	641
09:09:13	62.10	62.20	62.10	+2.10	5	640
09:09:08	62.00	62.10	62.10	+2.10	2	635
09:08:49	62.00	62.10	62.10	+2.10	2	633
09:08:46	62.00	62.10	62.00	+2.00	1	631
09:08:35	62.00	62.10	62.00	+2.00	2	630
09:08:31	62.10	62.30	62.10	+2.10	2	628
09:08:28	62.20	62.30	62.20	+2.20	1	626
09:08:28	62.10	62.20	62.20	+2.20	2	625
09:08:28	62.10	62.20	62.10	+2.10	1	623
09:08:28	62.10	62.20	62.10	+2.10	1	622
09:08:28	62.20	62.30	62.20	+2.20	2	621
09:08:17	62.00	62.30	62.30	+2.30	1	619
09:08:16	62.10	62.30	62.10	+2.10	4	618
09:08:09	62.00	62.30	62.30	+2.30	1	614
09:08:07	62.00	62.30	62.30	+2.30	1	613
09:08:05	62.00	62.30	62.00	+2.00	1	612
09:08:05	62.20	62.30	62.20	+2.20	1	611
09:08:03	62.10	62.30	62.10	+2.10	1	610
09:08:03	62.10	62.30	62.10	+2.10	3	609
09:07:59	62.10	62.40	62.40	+2.40	3	606
09:07:54	62.20	62.40	62.20	+2.20	1	603
09:07:54	62.30	62.40	62.30	+2.30	3	602
09:07:46	62.20	62.40	62.20	+2.20	2	599
09:07:46	62.20	62.40	62.40	+2.40	1	597
09:07:38	62.20	62.30	62.30	+2.30	1	596
09:07:38	62.20	62.30	62.20	+2.20	1	595
09:07:37	62.20	62.30	62.30	+2.30	1	594
09:07:35	62.00	62.30	62.00	+2.00	6	593
09:07:32	62.20	62.30	62.20	+2.20	1	587
09:07:32	62.20	62.30	62.30	+2.30	1	586
09:07:32	62.00	62.20	62.20	+2.20	1	585
09:07:24	61.90	62.20	62.20	+2.20	1	584
09:07:21	62.00	62.20	62.00	+2.00	1	583
09:07:16	62.00	62.30	62.00	+2.00	5	582
09:07:12	62.00	62.40	62.40	+2.40	4	577
09:07:11	62.00	62.10	62.10	+2.10	1	573
09:07:09	62.00	62.40	62.00	+2.00	5	572
09:07:09	62.00	62.40	62.40	+2.40	4	567
09:07:09	62.00	62.30	62.30	+2.30	3	563
09:07:09	62.00	62.10	62.10	+2.10	1	560
09:07:08	62.00	62.30	62.30	+2.30	2	559
09:07:07	61.90	62.20	62.30	+2.30	6	557
09:07:07	61.90	62.20	62.20	+2.20	9	551
09:07:04	61.90	62.20	62.20	+2.20	5	542
09:07:03	61.90	62.00	62.20	+2.20	7	537
09:07:03	61.90	62.00	62.10	+2.10	1	530
09:07:03	61.90	62.00	62.00	+2.00	2	529
09:07:02	61.90	62.00	61.90	+1.90	1	527
09:06:59	61.90	62.00	61.90	+1.90	7	526
09:06:59	62.00	62.10	62.00	+2.00	3	519
09:06:58	62.10	62.20	62.10	+2.10	3	516
09:06:54	62.00	62.10	62.10	+2.10	1	513
09:06:49	61.90	62.00	62.00	+2.00	2	512
09:06:47	61.90	62.20	62.20	+2.20	2	510
09:06:46	62.10	62.20	62.10	+2.10	2	508
09:06:38	62.00	62.20	62.00	+2.00	2	506
09:06:36	61.90	62.00	62.00	+2.00	1	504
09:06:35	61.90	62.00	62.00	+2.00	1	503
09:06:32	61.90	62.00	62.00	+2.00	1	502
09:06:32	62.00	62.20	62.00	+2.00	2	501
09:06:30	62.00	62.20	62.00	+2.00	2	499
09:06:16	61.90	62.20	61.90	+1.90	1	497
09:06:10	61.90	62.20	62.20	+2.20	2	496
09:06:10	61.90	62.10	62.10	+2.10	3	494
09:06:10	61.90	62.10	62.10	+2.10	2	491
09:06:10	61.90	62.10	62.10	+2.10	3	489
09:06:10	61.90	62.10	62.10	+2.10	3	486
09:06:10	61.80	61.90	61.90	+1.90	1	483
09:06:10	61.80	62.00	62.00	+2.00	1	482
09:06:10	61.80	62.00	62.00	+2.00	7	481
09:06:10	61.80	61.90	61.90	+1.90	3	474
09:06:10	61.80	61.90	61.90	+1.90	1	471
09:06:10	61.80	61.90	61.90	+1.90	3	470
09:06:10	61.80	61.90	61.90	+1.90	3	467
09:06:09	61.80	61.90	61.90	+1.90	10	464
09:06:07	61.60	61.90	61.60	+1.60	2	454
09:06:07	61.60	61.80	61.80	+1.80	1	452
09:06:05	61.80	61.90	61.80	+1.80	1	451
09:06:03	61.50	61.80	61.80	+1.80	1	450
09:05:59	61.50	61.80	61.80	+1.80	2	449
09:05:59	61.50	61.80	61.80	+1.80	4	447
09:05:55	61.40	61.70	61.70	+1.70	2	443
09:05:55	61.40	61.70	61.70	+1.70	2	441
09:05:52	61.40	61.70	61.70	+1.70	5	439
09:05:52	61.40	61.50	61.50	+1.50	1	434
09:05:51	61.40	61.70	61.40	+1.40	1	433
09:05:51	61.40	61.70	61.70	+1.70	1	432
09:05:50	61.40	61.70	61.70	+1.70	1	431
09:05:45	61.40	61.70	61.40	+1.40	3	430
09:05:40	61.70	61.80	61.70	+1.70	1	427
09:05:40	61.70	61.80	61.70	+1.70	1	426
09:05:40	61.30	61.70	61.70	+1.70	3	425
09:05:40	61.30	61.70	61.30	+1.30	3	422
09:05:37	61.30	61.80	61.30	+1.30	1	419
09:05:36	61.30	61.50	61.50	+1.50	1	418
09:05:34	61.40	61.80	61.40	+1.40	2	417
09:05:34	61.40	61.80	61.40	+1.40	1	415
09:05:34	61.40	61.80	61.40	+1.40	2	414
09:05:34	61.40	61.80	61.40	+1.40	3	412
09:05:34	61.40	61.80	61.40	+1.40	3	409
09:05:34	61.50	61.80	61.50	+1.50	3	406
09:05:34	61.50	61.80	61.50	+1.50	3	403
09:05:34	61.60	61.80	61.60	+1.60	12	400
09:05:26	61.60	61.90	61.90	+1.90	1	388
09:05:24	61.90	62.00	61.90	+1.90	1	387
09:05:24	61.60	61.90	62.00	+2.00	5	386
09:05:24	61.60	61.90	61.90	+1.90	5	381
09:05:21	61.60	61.90	61.90	+1.90	1	376
09:05:20	61.60	61.80	61.80	+1.80	1	375
09:05:20	61.80	61.90	61.80	+1.80	3	374
09:05:19	61.80	61.90	61.80	+1.80	1	371
09:05:19	61.90	62.00	61.90	+1.90	2	370
09:05:18	61.90	62.00	61.90	+1.90	1	368
09:05:12	61.80	61.90	61.90	+1.90	1	367
09:05:12	61.80	61.90	61.90	+1.90	1	366
09:05:09	61.70	62.00	62.00	+2.00	1	365
09:05:06	61.60	62.00	62.00	+2.00	3	364
09:05:05	61.70	62.00	61.70	+1.70	3	361
09:05:00	61.60	62.00	62.00	+2.00	1	358
09:04:59	61.70	62.00	61.70	+1.70	2	357
09:04:58	61.70	61.80	61.80	+1.80	1	355
09:04:58	61.70	61.80	61.80	+1.80	1	354
09:04:57	61.60	61.90	61.90	+1.90	8	353
09:04:56	61.60	61.80	61.80	+1.80	1	345
09:04:52	61.50	61.60	61.60	+1.60	1	344
09:04:52	61.50	61.60	61.60	+1.60	1	343
09:04:51	61.60	61.90	61.60	+1.60	1	342
09:04:47	61.50	61.90	61.90	+1.90	1	341
09:04:46	61.50	61.90	61.90	+1.90	1	340
09:04:44	61.50	61.90	61.50	+1.50	1	339
09:04:42	61.60	61.90	61.60	+1.60	1	338
09:04:42	61.60	61.90	61.90	+1.90	1	337
09:04:40	61.70	61.90	61.70	+1.70	3	336
09:04:38	61.60	61.90	61.90	+1.90	1	333
09:04:35	61.60	61.90	62.00	+2.00	3	332
09:04:35	61.60	61.90	61.90	+1.90	2	329
09:04:31	61.60	61.90	61.60	+1.60	3	327
09:04:31	61.60	61.90	61.90	+1.90	1	324
09:04:30	61.50	62.00	61.50	+1.50	2	323
09:04:24	61.40	62.10	61.40	+1.40	1	321
09:04:22	61.40	62.00	62.10	+2.10	1	320
09:04:22	61.40	62.00	62.00	+2.00	4	319
09:04:22	61.40	62.00	62.00	+2.00	5	315
09:04:22	61.40	61.90	62.00	+2.00	2	310
09:04:22	61.40	61.90	61.90	+1.90	3	308
09:04:16	61.30	62.00	62.00	+2.00	1	305
09:04:16	61.40	62.00	61.40	+1.40	1	304
09:04:13	61.40	62.00	61.40	+1.40	3	303
09:04:10	61.30	61.50	61.50	+1.50	1	300
09:04:07	61.50	62.00	61.50	+1.50	11	299
09:04:04	61.50	61.90	61.90	+1.90	1	288
09:04:03	61.60	61.90	61.60	+1.60	2	287
09:04:03	61.60	61.90	61.60	+1.60	1	285
09:04:03	61.60	61.90	61.90	+1.90	1	284
09:04:02	61.70	61.90	61.70	+1.70	1	283
09:04:02	61.70	61.90	61.70	+1.70	9	282
09:04:02	61.80	61.90	61.80	+1.80	3	273
09:03:58	61.80	62.10	62.10	+2.10	6	270
09:03:57	61.80	62.00	62.00	+2.00	1	264
09:03:57	61.80	62.00	61.80	+1.80	1	263
09:03:57	61.80	62.00	62.00	+2.00	1	262
09:03:56	62.00	62.10	62.00	+2.00	1	261
09:03:56	62.00	62.10	62.00	+2.00	8	260
09:03:56	65.00	66.00	62.00	+2.00	49	252
09:01:56	61.70	62.10	62.60	+2.60	2	203
09:01:56	61.70	62.10	62.50	+2.50	1	201
09:01:56	61.70	62.10	62.40	+2.40	4	200
09:01:56	61.70	62.10	62.30	+2.30	1	196
09:01:56	61.70	62.10	62.10	+2.10	4	195
09:01:56	61.70	62.00	62.00	+2.00	7	191
09:01:55	61.70	62.00	61.70	+1.70	1	184
09:01:55	61.70	61.90	61.90	+1.90	2	183
09:01:55	61.70	61.80	61.80	+1.80	2	181
09:01:51	61.60	61.90	61.60	+1.60	3	179
09:01:50	61.60	61.80	61.80	+1.80	1	176
09:01:46	61.60	61.80	61.80	+1.80	1	175
09:01:45	61.40	61.70	61.70	+1.70	2	174
09:01:45	61.40	61.60	61.60	+1.60	1	172
09:01:40	61.40	61.60	61.60	+1.60	4	171
09:01:40	61.30	61.40	61.40	+1.40	1	167
09:01:39	61.30	61.60	61.30	+1.30	1	166
09:01:39	61.30	61.50	61.50	+1.50	2	165
09:01:39	61.30	61.40	61.40	+1.40	1	163
09:01:37	61.30	61.40	61.40	+1.40	5	162
09:01:37	61.30	61.40	61.30	+1.30	1	157
09:01:32	61.30	61.40	61.40	+1.40	6	156
09:01:32	61.50	61.60	61.40	+1.40	1	150
09:01:32	61.50	61.60	61.50	+1.50	2	149
09:01:32	61.40	61.50	61.50	+1.50	1	147
09:01:32	61.40	61.50	61.40	+1.40	2	146
09:01:25	60.90	61.40	61.40	+1.40	1	144
09:01:24	60.80	61.50	61.60	+1.60	1	143
09:01:24	60.80	61.50	61.50	+1.50	9	142
09:01:22	61.30	61.50	61.30	+1.30	1	133
09:01:18	61.30	61.50	61.30	+1.30	1	132
09:01:15	61.60	61.80	61.60	+1.60	2	131
09:01:15	61.60	61.80	61.60	+1.60	3	129
09:01:12	61.50	61.80	61.50	+1.50	1	126
09:01:12	61.50	61.80	61.50	+1.50	2	125
09:01:12	61.60	61.80	61.60	+1.60	2	123
09:01:12	61.70	61.80	61.70	+1.70	20	121
09:01:09	61.60	61.80	61.80	+1.80	2	101
09:01:09	61.60	61.80	61.80	+1.80	1	99
09:01:04	61.50	61.80	61.80	+1.80	2	98
09:01:02	61.70	61.80	61.70	+1.70	1	96
09:01:01	61.60	61.80	61.50	+1.50	2	95
09:01:01	61.60	61.80	61.60	+1.60	1	93
09:01:01	61.60	61.70	61.70	+1.70	1	92
09:01:01	61.60	61.70	61.70	+1.70	3	91
09:01:00	61.50	61.60	61.60	+1.60	1	88
09:00:59	61.50	61.60	61.70	+1.70	1	87
09:00:59	61.50	61.60	61.60	+1.60	1	86
09:00:52	61.30	61.50	61.50	+1.50	1	85
09:00:51	61.30	61.50	61.50	+1.50	1	84
09:00:49	61.30	61.50	61.50	+1.50	1	83
09:00:48	61.30	61.40	61.40	+1.40	2	82
09:00:45	61.00	61.40	61.40	+1.40	1	80
09:00:45	61.00	61.30	61.30	+1.30	1	79
09:00:45	61.00	61.20	61.20	+1.20	5	78
09:00:40	60.60	61.00	61.00	+1.00	3	73
09:00:40	60.60	61.00	61.00	+1.00	2	70
09:00:38	60.60	60.80	60.80	+0.80	6	68
09:00:33	60.30	60.70	60.70	+0.70	1	62
09:00:33	60.30	60.70	60.70	+0.70	8	61
09:00:29	60.30	60.60	60.60	+0.60	1	53
09:00:29	60.30	60.60	60.60	+0.60	2	52
09:00:29	60.30	60.50	60.60	+0.60	4	50
09:00:29	60.30	60.50	60.50	+0.50	2	46
09:00:29	60.20	60.30	60.30	+0.30	1	44
09:00:27	60.20	60.30	60.20	+0.20	1	43
09:00:16	60.30	60.50	60.30	+0.30	1	42
09:00:13	60.30	60.60	60.30	+0.30	1	41
09:00:06	60.50	60.60	60.30	+0.30	1	40
09:00:06	60.50	60.60	60.50	+0.50	4	39
09:00:02	--	--	60.50	+0.50	35	35

　

其他人也逛...

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

PChome 購物儲值3, 000元

蒲公英環保擦手紙(200張/20包/箱)

ROG Phone 8 Pro (16/512) 幻影黑

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值100, 000元

青森農協青連希望蘋果汁 (1Lx6入)

MyCard 1490點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值10, 000元

MyCard 5000點虛擬點數卡

PChome 購物儲值25, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【美股盤後】多收低☆

鄭文燦：鼓勵保險資金投入綠能...

我的自選股

即時重大訊息

‧台股跌逾700點新台幣盤中重貶1...
‧【歐股盤後】收高☆
‧日月光投控ADR18日下跌0.24美元...

加密貨幣

比特幣BTC	62196.00	919.31	1.50%
以太幣ETH	2997.56	12.83	0.43%
瑞波幣XRP	0.486869	-0.01	-1.61%
比特幣現金BCH	468.75	5.14	1.11%
萊特幣LTC	79.67	-0.50	-0.62%
卡達幣ADA	0.446221	0.00	0.43%
波場幣TRX	0.107666	0.00	-1.89%
恆星幣XLM	0.109061	0.00	1.40%

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。