最新智冠首季每股賺1.83元榮剛入列董事候選名單熱門[公告] 康霈*:本公司董事會決議發行113年度限制員工權利新股

更新報價

新光鋼 (2031) 鋼鐵工業上市

61.00 ▲+1.60 +2.69% 2.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.60	3,278	61.00	33	61.10	15	61.00	62.20	60.90	59.40

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	61.00	61.10	61.00	+1.60	3	3278
13:30:00	61.00	61.10	61.00	+1.60	115	3275
13:24:40	60.90	61.00	61.00	+1.60	1	3160
13:24:30	60.90	61.00	61.00	+1.60	2	3159
13:23:54	60.90	61.00	61.00	+1.60	2	3157
13:23:54	61.00	61.10	61.00	+1.60	5	3155
13:23:40	61.00	61.10	61.00	+1.60	1	3150
13:23:36	61.00	61.10	61.00	+1.60	2	3149
13:23:29	61.00	61.10	61.00	+1.60	1	3147
13:23:21	61.00	61.10	61.00	+1.60	1	3146
13:23:06	61.00	61.10	61.00	+1.60	1	3145
13:22:58	61.00	61.10	61.00	+1.60	2	3144
13:22:36	61.00	61.10	61.00	+1.60	1	3142
13:22:17	60.90	61.00	61.00	+1.60	3	3141
13:22:01	60.90	61.00	61.00	+1.60	1	3138
13:22:01	60.90	61.00	61.00	+1.60	1	3137
13:21:39	60.90	61.00	61.00	+1.60	2	3136
13:21:26	61.00	61.10	61.00	+1.60	1	3134
13:21:14	60.90	61.00	61.00	+1.60	5	3133
13:21:14	60.90	61.00	61.00	+1.60	1	3128
13:20:41	60.90	61.00	61.00	+1.60	1	3127
13:20:41	60.90	61.00	60.90	+1.50	5	3126
13:19:49	60.90	61.00	61.00	+1.60	1	3121
13:19:40	61.00	61.10	61.00	+1.60	1	3120
13:19:32	61.00	61.10	61.00	+1.60	1	3119
13:18:55	60.90	61.10	60.90	+1.50	1	3118
13:18:55	61.00	61.10	60.90	+1.50	7	3117
13:18:55	61.00	61.10	61.00	+1.60	18	3110
13:18:49	61.00	61.10	61.00	+1.60	1	3092
13:18:40	61.00	61.10	61.00	+1.60	1	3091
13:17:43	60.90	61.00	61.00	+1.60	1	3090
13:17:43	61.00	61.10	61.00	+1.60	1	3089
13:17:31	61.00	61.10	61.00	+1.60	1	3088
13:17:30	61.00	61.10	61.00	+1.60	1	3087
13:16:54	61.00	61.10	61.00	+1.60	7	3086
13:16:50	60.90	61.10	60.90	+1.50	1	3079
13:16:47	60.90	61.00	61.00	+1.60	2	3078
13:16:33	60.90	61.10	60.90	+1.50	1	3076
13:15:51	60.90	61.00	61.00	+1.60	13	3075
13:15:51	60.90	61.00	60.90	+1.50	1	3062
13:15:17	60.90	61.00	61.00	+1.60	2	3061
13:15:01	60.90	61.10	61.10	+1.70	3	3059
13:15:01	60.90	61.10	61.10	+1.70	4	3056
13:15:00	60.90	61.00	61.00	+1.60	3	3052
13:14:29	60.90	61.00	61.00	+1.60	1	3049
13:14:14	61.00	61.10	61.00	+1.60	3	3048
13:14:01	61.00	61.10	61.00	+1.60	1	3045
13:13:50	61.00	61.10	61.00	+1.60	1	3044
13:13:45	61.00	61.10	61.10	+1.70	1	3043
13:13:44	61.00	61.10	61.00	+1.60	1	3042
13:13:43	61.00	61.10	61.00	+1.60	1	3041
13:13:08	61.00	61.10	61.10	+1.70	1	3040
13:12:36	61.00	61.10	61.00	+1.60	1	3039
13:12:36	61.00	61.10	61.00	+1.60	3	3038
13:11:46	61.00	61.10	61.00	+1.60	2	3035
13:11:39	61.00	61.10	61.00	+1.60	1	3033
13:11:33	61.00	61.10	61.00	+1.60	1	3032
13:11:03	61.00	61.10	61.00	+1.60	1	3031
13:10:46	61.00	61.10	61.00	+1.60	5	3030
13:10:30	60.90	61.00	61.00	+1.60	3	3025
13:10:30	61.00	61.10	61.00	+1.60	1	3022
13:10:30	61.00	61.10	61.00	+1.60	50	3021
13:09:55	61.00	61.10	61.00	+1.60	1	2971
13:09:46	61.00	61.10	61.10	+1.70	1	2970
13:09:46	61.10	61.20	61.10	+1.70	13	2969
13:09:40	61.10	61.20	61.10	+1.70	2	2956
13:09:38	61.10	61.20	61.10	+1.70	1	2954
13:07:41	61.00	61.20	61.20	+1.80	1	2953
13:06:45	61.00	61.10	61.10	+1.70	4	2952
13:06:44	61.00	61.10	61.10	+1.70	3	2948
13:06:25	61.00	61.10	61.00	+1.60	1	2945
13:06:25	61.10	61.20	61.10	+1.70	75	2944
13:06:15	61.10	61.20	61.20	+1.80	3	2869
13:05:43	61.10	61.20	61.20	+1.80	5	2866
13:05:27	61.10	61.20	61.20	+1.80	1	2861
13:05:20	61.10	61.20	61.20	+1.80	1	2860
13:04:42	61.10	61.20	61.20	+1.80	1	2859
13:04:35	61.10	61.20	61.10	+1.70	1	2858
13:03:27	61.10	61.20	61.10	+1.70	1	2857
13:02:45	61.10	61.20	61.10	+1.70	1	2856
13:02:08	61.10	61.20	61.20	+1.80	1	2855
13:02:08	61.10	61.20	61.20	+1.80	1	2854
13:01:17	61.10	61.20	61.10	+1.70	1	2853
12:59:30	61.20	61.30	61.20	+1.80	2	2852
12:59:10	61.10	61.20	61.20	+1.80	1	2850
12:59:05	61.20	61.30	61.20	+1.80	1	2849
12:59:05	61.20	61.30	61.20	+1.80	1	2848
12:58:46	61.20	61.30	61.20	+1.80	4	2847
12:56:53	61.20	61.30	61.20	+1.80	1	2843
12:55:48	61.20	61.30	61.30	+1.90	1	2842
12:55:15	61.20	61.30	61.20	+1.80	1	2841
12:55:15	61.20	61.30	61.20	+1.80	5	2840
12:54:27	61.20	61.30	61.20	+1.80	1	2835
12:54:15	61.20	61.30	61.20	+1.80	1	2834
12:52:01	61.20	61.30	61.20	+1.80	10	2833
12:51:55	61.20	61.30	61.20	+1.80	1	2823
12:51:38	61.20	61.30	61.20	+1.80	1	2822
12:50:47	61.20	61.30	61.30	+1.90	1	2821
12:50:35	61.20	61.30	61.20	+1.80	1	2820
12:50:28	61.20	61.30	61.20	+1.80	1	2819
12:49:10	61.20	61.30	61.20	+1.80	1	2818
12:48:34	61.20	61.30	61.20	+1.80	4	2817
12:48:26	61.20	61.30	61.20	+1.80	2	2813
12:46:17	61.20	61.30	61.20	+1.80	2	2811
12:46:16	61.20	61.30	61.20	+1.80	1	2809
12:46:16	61.20	61.30	61.20	+1.80	2	2808
12:46:02	61.20	61.30	61.20	+1.80	2	2806
12:45:56	61.20	61.30	61.20	+1.80	5	2804
12:45:25	61.20	61.30	61.20	+1.80	5	2799
12:44:31	61.20	61.30	61.20	+1.80	1	2794
12:43:33	61.20	61.30	61.20	+1.80	1	2793
12:43:02	61.20	61.30	61.20	+1.80	5	2792
12:42:07	61.20	61.30	61.20	+1.80	1	2787
12:41:33	61.20	61.30	61.20	+1.80	10	2786
12:40:08	61.20	61.30	61.30	+1.90	1	2776
12:39:33	61.30	61.40	61.30	+1.90	3	2775
12:39:20	61.30	61.40	61.30	+1.90	4	2772
12:38:40	61.20	61.40	61.40	+2.00	1	2768
12:37:11	61.20	61.30	61.30	+1.90	1	2767
12:37:11	61.20	61.30	61.30	+1.90	1	2766
12:37:10	61.20	61.30	61.30	+1.90	3	2765
12:33:20	61.20	61.30	61.30	+1.90	1	2762
12:33:05	61.20	61.30	61.30	+1.90	1	2761
12:32:16	61.20	61.30	61.30	+1.90	2	2760
12:32:15	61.30	61.40	61.30	+1.90	1	2758
12:32:15	61.30	61.40	61.30	+1.90	1	2757
12:31:59	61.20	61.30	61.30	+1.90	2	2756
12:31:59	61.20	61.30	61.30	+1.90	7	2754
12:31:57	61.20	61.30	61.30	+1.90	1	2747
12:31:04	61.20	61.30	61.30	+1.90	2	2746
12:29:23	61.20	61.30	61.30	+1.90	3	2744
12:28:26	61.20	61.30	61.30	+1.90	1	2741
12:28:20	61.20	61.30	61.30	+1.90	2	2740
12:24:02	61.20	61.30	61.30	+1.90	1	2738
12:23:33	61.20	61.30	61.30	+1.90	2	2737
12:23:31	61.20	61.30	61.20	+1.80	1	2735
12:23:12	61.20	61.30	61.30	+1.90	1	2734
12:17:34	61.20	61.30	61.20	+1.80	2	2733
12:16:14	61.20	61.40	61.20	+1.80	1	2731
12:16:14	61.20	61.40	61.40	+2.00	25	2730
12:16:14	61.20	61.30	61.30	+1.90	7	2705
12:16:14	61.20	61.30	61.30	+1.90	1	2698
12:14:25	61.20	61.40	61.20	+1.80	6	2697
12:13:21	61.30	61.40	61.30	+1.90	1	2691
12:12:51	61.20	61.40	61.20	+1.80	1	2690
12:12:51	61.20	61.40	61.20	+1.80	4	2689
12:12:49	61.20	61.30	61.30	+1.90	2	2685
12:12:49	61.30	61.40	61.30	+1.90	24	2683
12:12:49	61.30	61.40	61.30	+1.90	1	2659
12:12:32	61.30	61.40	61.30	+1.90	1	2658
12:12:15	61.30	61.40	61.30	+1.90	1	2657
12:12:04	61.30	61.40	61.30	+1.90	1	2656
12:11:54	61.30	61.40	61.30	+1.90	1	2655
12:11:40	61.30	61.40	61.30	+1.90	1	2654
12:08:26	61.30	61.40	61.40	+2.00	1	2653
12:08:26	61.30	61.40	61.40	+2.00	10	2652
12:07:49	61.30	61.40	61.30	+1.90	1	2642
12:07:31	61.30	61.40	61.30	+1.90	1	2641
12:05:46	61.40	61.50	61.40	+2.00	13	2640
12:05:40	61.40	61.50	61.40	+2.00	1	2627
12:04:46	61.40	61.50	61.40	+2.00	1	2626
12:02:57	61.40	61.50	61.40	+2.00	1	2625
12:02:57	61.40	61.50	61.40	+2.00	1	2624
12:02:49	61.40	61.50	61.40	+2.00	2	2623
12:02:49	61.40	61.50	61.40	+2.00	1	2621
12:02:19	61.40	61.50	61.40	+2.00	1	2620
12:02:19	61.40	61.50	61.40	+2.00	1	2619
12:00:54	61.40	61.50	61.40	+2.00	1	2618
11:58:55	61.40	61.50	61.40	+2.00	1	2617
11:58:29	61.40	61.50	61.40	+2.00	1	2616
11:57:48	61.40	61.50	61.40	+2.00	1	2615
11:57:09	61.40	61.50	61.40	+2.00	1	2614
11:55:41	61.40	61.50	61.40	+2.00	2	2613
11:55:20	61.40	61.50	61.40	+2.00	1	2611
11:53:25	61.40	61.50	61.50	+2.10	1	2610
11:52:55	61.40	61.50	61.40	+2.00	1	2609
11:52:06	61.40	61.50	61.40	+2.00	1	2608
11:50:52	61.40	61.50	61.50	+2.10	1	2607
11:48:10	61.40	61.50	61.50	+2.10	1	2606
11:47:15	61.40	61.50	61.50	+2.10	1	2605
11:46:20	61.40	61.50	61.50	+2.10	2	2604
11:45:16	61.40	61.50	61.40	+2.00	1	2602
11:42:42	61.40	61.50	61.40	+2.00	1	2601
11:42:26	61.40	61.50	61.40	+2.00	2	2600
11:41:42	61.40	61.50	61.40	+2.00	1	2598
11:40:23	61.40	61.50	61.40	+2.00	1	2597
11:39:49	61.40	61.50	61.40	+2.00	1	2596
11:37:09	61.40	61.50	61.40	+2.00	1	2595
11:36:23	61.40	61.50	61.40	+2.00	1	2594
11:35:28	61.40	61.50	61.40	+2.00	1	2593
11:34:47	61.40	61.50	61.40	+2.00	1	2592
11:34:37	61.40	61.50	61.40	+2.00	1	2591
11:34:28	61.40	61.50	61.40	+2.00	1	2590
11:33:33	61.40	61.50	61.40	+2.00	5	2589
11:31:30	61.40	61.50	61.40	+2.00	1	2584
11:30:14	61.40	61.50	61.40	+2.00	1	2583
11:29:52	61.40	61.50	61.40	+2.00	1	2582
11:27:39	61.50	61.60	61.50	+2.10	1	2581
11:27:13	61.40	61.50	61.50	+2.10	1	2580
11:27:12	61.50	61.60	61.50	+2.10	2	2579
11:26:53	61.50	61.60	61.50	+2.10	1	2577
11:26:52	61.50	61.60	61.50	+2.10	1	2576
11:26:40	61.50	61.60	61.50	+2.10	3	2575
11:26:11	61.50	61.60	61.50	+2.10	1	2572
11:25:27	61.50	61.60	61.50	+2.10	1	2571
11:25:19	61.50	61.60	61.50	+2.10	2	2570
11:25:09	61.50	61.60	61.50	+2.10	6	2568
11:24:42	61.50	61.60	61.50	+2.10	3	2562
11:23:51	61.50	61.60	61.50	+2.10	1	2559
11:23:51	61.50	61.60	61.50	+2.10	21	2558
11:23:25	61.50	61.60	61.50	+2.10	1	2537
11:19:57	61.50	61.60	61.50	+2.10	1	2536
11:19:27	61.50	61.60	61.50	+2.10	1	2535
11:18:23	61.50	61.60	61.50	+2.10	1	2534
11:16:13	61.50	61.60	61.50	+2.10	10	2533
11:15:36	61.50	61.60	61.50	+2.10	1	2523
11:13:07	61.50	61.60	61.50	+2.10	1	2522
11:13:07	61.50	61.60	61.50	+2.10	1	2521
11:12:53	61.50	61.60	61.50	+2.10	10	2520
11:12:43	61.50	61.60	61.60	+2.20	6	2510
11:11:22	61.50	61.60	61.50	+2.10	2	2504
11:11:22	61.40	61.50	61.50	+2.10	9	2502
11:11:22	61.40	61.50	61.50	+2.10	1	2493
11:11:22	61.40	61.50	61.50	+2.10	2	2492
11:11:22	61.40	61.50	61.50	+2.10	36	2490
11:11:22	61.40	61.50	61.50	+2.10	11	2454
11:11:22	61.40	61.50	61.50	+2.10	3	2443
11:10:30	61.40	61.50	61.40	+2.00	1	2440
11:09:18	61.40	61.50	61.40	+2.00	1	2439
11:08:42	61.40	61.50	61.40	+2.00	1	2438
11:08:17	61.40	61.50	61.50	+2.10	1	2437
11:07:08	61.40	61.50	61.40	+2.00	1	2436
11:05:40	61.40	61.50	61.40	+2.00	2	2435
11:05:35	61.40	61.50	61.40	+2.00	5	2433
11:04:17	61.40	61.50	61.40	+2.00	1	2428
11:04:12	61.40	61.50	61.40	+2.00	1	2427
11:04:09	61.40	61.50	61.40	+2.00	1	2426
11:03:53	61.40	61.50	61.40	+2.00	1	2425
11:02:32	61.40	61.50	61.40	+2.00	1	2424
11:02:05	61.40	61.50	61.40	+2.00	1	2423
11:01:44	61.40	61.50	61.50	+2.10	1	2422
10:57:07	61.30	61.40	61.40	+2.00	1	2421
10:55:34	61.30	61.40	61.40	+2.00	1	2420
10:55:27	61.30	61.40	61.40	+2.00	1	2419
10:55:27	61.30	61.40	61.40	+2.00	1	2418
10:55:27	61.30	61.40	61.40	+2.00	5	2417
10:55:22	61.30	61.40	61.40	+2.00	5	2412
10:53:32	61.30	61.40	61.40	+2.00	1	2407
10:53:29	61.30	61.40	61.40	+2.00	1	2406
10:53:20	61.30	61.40	61.40	+2.00	5	2405
10:52:41	61.30	61.40	61.40	+2.00	1	2400
10:52:41	61.30	61.40	61.40	+2.00	1	2399
10:52:34	61.30	61.40	61.40	+2.00	1	2398
10:51:51	61.30	61.40	61.30	+1.90	1	2397
10:50:47	61.30	61.40	61.40	+2.00	1	2396
10:48:08	61.30	61.50	61.50	+2.10	1	2395
10:47:50	61.30	61.40	61.40	+2.00	2	2394
10:45:59	61.30	61.40	61.40	+2.00	2	2392
10:45:58	61.30	61.40	61.40	+2.00	1	2390
10:37:50	61.30	61.50	61.30	+1.90	1	2389
10:37:50	61.30	61.40	61.40	+2.00	3	2388
10:37:50	61.30	61.40	61.40	+2.00	25	2385
10:37:50	61.30	61.40	61.40	+2.00	4	2360
10:37:17	61.30	61.40	61.40	+2.00	1	2356
10:35:58	61.30	61.40	61.30	+1.90	1	2355
10:34:19	61.30	61.40	61.30	+1.90	1	2354
10:33:53	61.30	61.40	61.30	+1.90	1	2353
10:32:23	61.30	61.40	61.30	+1.90	1	2352
10:32:20	61.30	61.40	61.30	+1.90	2	2351
10:32:05	61.30	61.40	61.30	+1.90	3	2349
10:31:29	61.20	61.30	61.30	+1.90	2	2346
10:30:55	61.20	61.40	61.20	+1.80	1	2344
10:30:43	61.20	61.40	61.20	+1.80	3	2343
10:30:24	61.30	61.40	61.20	+1.80	3	2340
10:30:24	61.30	61.40	61.30	+1.90	2	2337
10:30:06	61.30	61.40	61.30	+1.90	1	2335
10:29:55	61.30	61.40	61.30	+1.90	1	2334
10:29:37	61.30	61.40	61.40	+2.00	3	2333
10:29:26	61.30	61.40	61.30	+1.90	2	2330
10:29:26	61.30	61.40	61.30	+1.90	1	2328
10:28:57	61.30	61.40	61.30	+1.90	2	2327
10:28:53	61.30	61.40	61.30	+1.90	1	2325
10:28:23	61.30	61.40	61.30	+1.90	1	2324
10:27:08	61.30	61.40	61.30	+1.90	1	2323
10:26:45	61.30	61.40	61.30	+1.90	2	2322
10:26:45	61.30	61.40	61.30	+1.90	1	2320
10:26:45	61.30	61.40	61.30	+1.90	10	2319
10:26:37	61.30	61.40	61.30	+1.90	1	2309
10:25:05	61.30	61.40	61.30	+1.90	1	2308
10:24:22	61.30	61.40	61.30	+1.90	1	2307
10:23:33	61.30	61.40	61.40	+2.00	1	2306
10:22:46	61.30	61.40	61.30	+1.90	2	2305
10:22:33	61.30	61.40	61.30	+1.90	1	2303
10:22:17	61.30	61.40	61.30	+1.90	5	2302
10:21:58	61.30	61.40	61.40	+2.00	1	2297
10:20:47	61.30	61.40	61.30	+1.90	5	2296
10:20:19	61.30	61.40	61.30	+1.90	1	2291
10:19:00	61.30	61.40	61.40	+2.00	1	2290
10:18:10	61.30	61.50	61.30	+1.90	1	2289
10:18:10	61.30	61.40	61.40	+2.00	5	2288
10:18:06	61.30	61.40	61.40	+2.00	1	2283
10:17:57	61.30	61.40	61.40	+2.00	5	2282
10:17:46	61.30	61.40	61.30	+1.90	1	2277
10:17:34	61.30	61.40	61.40	+2.00	1	2276
10:17:33	61.30	61.40	61.30	+1.90	2	2275
10:16:40	61.30	61.40	61.40	+2.00	1	2273
10:15:59	61.30	61.40	61.40	+2.00	1	2272
10:15:56	61.40	61.50	61.40	+2.00	4	2271
10:15:56	61.40	61.50	61.40	+2.00	20	2267
10:15:35	61.40	61.50	61.40	+2.00	15	2247
10:15:11	61.40	61.50	61.50	+2.10	1	2232
10:13:34	61.50	61.60	61.50	+2.10	2	2231
10:13:31	61.50	61.60	61.50	+2.10	2	2229
10:13:09	61.50	61.60	61.50	+2.10	1	2227
10:13:09	61.50	61.60	61.50	+2.10	5	2226
10:11:27	61.40	61.60	61.60	+2.20	1	2221
10:11:24	61.40	61.50	61.50	+2.10	1	2220
10:11:16	61.40	61.50	61.50	+2.10	1	2219
10:10:00	61.40	61.50	61.50	+2.10	1	2218
10:09:54	61.40	61.50	61.40	+2.00	1	2217
10:09:16	61.40	61.50	61.50	+2.10	6	2216
10:09:16	61.40	61.50	61.50	+2.10	3	2210
10:08:40	61.40	61.50	61.50	+2.10	5	2207
10:07:12	61.40	61.50	61.50	+2.10	2	2202
10:06:13	61.40	61.60	61.60	+2.20	1	2200
10:06:12	61.40	61.50	61.50	+2.10	4	2199
10:06:12	61.40	61.50	61.50	+2.10	1	2195
10:04:32	61.50	61.60	61.50	+2.10	1	2194
10:03:39	61.50	61.60	61.50	+2.10	1	2193
10:03:39	61.50	61.60	61.50	+2.10	6	2192
10:02:55	61.50	61.60	61.50	+2.10	1	2186
10:02:33	61.50	61.60	61.50	+2.10	1	2185
10:00:54	61.40	61.50	61.50	+2.10	3	2184
10:00:47	61.40	61.50	61.50	+2.10	5	2181
10:00:45	61.40	61.50	61.50	+2.10	1	2176
10:00:00	61.40	61.50	61.50	+2.10	1	2175
09:59:25	61.40	61.50	61.40	+2.00	1	2174
09:59:10	61.40	61.50	61.40	+2.00	1	2173
09:58:54	61.50	61.60	61.50	+2.10	15	2172
09:58:50	61.50	61.60	61.50	+2.10	2	2157
09:57:08	61.50	61.60	61.50	+2.10	1	2155
09:55:57	61.50	61.60	61.50	+2.10	1	2154
09:53:50	61.50	61.60	61.60	+2.20	1	2153
09:53:29	61.50	61.60	61.60	+2.20	1	2152
09:53:21	61.50	61.60	61.60	+2.20	2	2151
09:53:13	61.50	61.60	61.60	+2.20	3	2149
09:53:12	61.50	61.60	61.60	+2.20	7	2146
09:52:48	61.50	61.60	61.60	+2.20	1	2139
09:52:24	61.50	61.60	61.60	+2.20	2	2138
09:51:57	61.50	61.60	61.50	+2.10	1	2136
09:51:22	61.50	61.60	61.50	+2.10	1	2135
09:49:38	61.60	61.70	61.60	+2.20	2	2134
09:49:35	61.60	61.70	61.60	+2.20	1	2132
09:49:07	61.60	61.70	61.60	+2.20	1	2131
09:48:46	61.60	61.70	61.60	+2.20	1	2130
09:48:42	61.60	61.70	61.60	+2.20	1	2129
09:47:26	61.50	61.60	61.60	+2.20	3	2128
09:47:14	61.50	61.60	61.50	+2.10	1	2125
09:47:09	61.50	61.60	61.50	+2.10	1	2124
09:47:08	61.50	61.60	61.60	+2.20	3	2123
09:46:44	61.40	61.60	61.60	+2.20	20	2120
09:46:33	61.40	61.50	61.50	+2.10	5	2100
09:46:20	61.40	61.50	61.50	+2.10	1	2095
09:45:50	61.40	61.50	61.50	+2.10	1	2094
09:45:50	61.40	61.50	61.50	+2.10	5	2093
09:45:28	61.40	61.50	61.50	+2.10	7	2088
09:45:19	61.40	61.50	61.50	+2.10	9	2081
09:44:52	61.40	61.50	61.40	+2.00	1	2072
09:43:50	61.40	61.50	61.50	+2.10	5	2071
09:42:40	61.40	61.50	61.50	+2.10	1	2066
09:42:33	61.40	61.50	61.50	+2.10	3	2065
09:42:22	61.40	61.50	61.50	+2.10	1	2062
09:41:39	61.40	61.60	61.40	+2.00	1	2061
09:41:39	61.40	61.60	61.40	+2.00	5	2060
09:41:28	61.40	61.60	61.40	+2.00	1	2055
09:40:57	61.40	61.50	61.40	+2.00	1	2054
09:40:57	61.50	61.60	61.50	+2.10	1	2053
09:40:57	61.50	61.60	61.50	+2.10	6	2052
09:40:57	61.60	61.70	61.60	+2.20	5	2046
09:40:57	61.60	61.70	61.60	+2.20	4	2041
09:40:57	61.60	61.70	61.60	+2.20	30	2037
09:40:44	61.60	61.70	61.70	+2.30	1	2007
09:40:34	61.60	61.70	61.60	+2.20	1	2006
09:39:42	61.60	61.70	61.70	+2.30	1	2005
09:39:12	61.60	61.70	61.70	+2.30	2	2004
09:38:42	61.60	61.70	61.70	+2.30	1	2002
09:38:37	61.60	61.70	61.70	+2.30	1	2001
09:38:05	61.70	61.80	61.80	+2.40	2	2000
09:37:59	61.80	61.90	61.80	+2.40	2	1998
09:37:54	61.80	61.90	61.80	+2.40	1	1996
09:37:53	61.80	61.90	61.90	+2.50	2	1995
09:37:47	61.80	61.90	61.80	+2.40	10	1993
09:37:36	61.80	61.90	61.90	+2.50	5	1983
09:37:36	61.80	61.90	61.80	+2.40	1	1978
09:37:36	61.70	61.80	61.80	+2.40	61	1977
09:37:35	61.60	61.70	61.70	+2.30	13	1916
09:37:35	61.60	61.70	61.70	+2.30	10	1903
09:37:32	61.60	61.70	61.70	+2.30	2	1893
09:37:13	61.60	61.70	61.60	+2.20	1	1891
09:36:05	61.60	61.70	61.60	+2.20	1	1890
09:35:34	61.60	61.70	61.70	+2.30	10	1889
09:35:25	61.60	61.70	61.70	+2.30	1	1879
09:35:10	61.60	61.70	61.70	+2.30	2	1878
09:34:21	61.60	61.70	61.70	+2.30	2	1876
09:34:14	61.60	61.70	61.70	+2.30	7	1874
09:34:05	61.50	61.60	61.60	+2.20	2	1867
09:34:03	61.50	61.60	61.60	+2.20	2	1865
09:33:44	61.50	61.60	61.60	+2.20	1	1863
09:33:33	61.60	61.70	61.60	+2.20	3	1862
09:33:07	61.60	61.70	61.60	+2.20	1	1859
09:32:54	61.60	61.70	61.60	+2.20	2	1858
09:32:30	61.60	61.80	61.60	+2.20	1	1856
09:32:29	61.70	61.80	61.70	+2.30	10	1855
09:32:27	61.70	61.80	61.70	+2.30	1	1845
09:32:23	61.70	61.80	61.70	+2.30	2	1844
09:32:19	61.70	61.80	61.70	+2.30	2	1842
09:32:13	61.70	61.80	61.70	+2.30	1	1840
09:32:12	61.70	61.80	61.70	+2.30	1	1839
09:32:06	61.70	61.80	61.70	+2.30	5	1838
09:31:58	61.70	61.80	61.80	+2.40	1	1833
09:31:53	61.70	61.80	61.80	+2.40	2	1832
09:31:47	61.70	61.80	61.80	+2.40	1	1830
09:31:44	61.70	61.80	61.80	+2.40	4	1829
09:31:35	61.70	61.80	61.80	+2.40	5	1825
09:31:22	61.70	61.80	61.80	+2.40	2	1820
09:31:22	61.70	61.80	61.80	+2.40	6	1818
09:30:54	61.70	61.80	61.80	+2.40	1	1812
09:30:52	61.80	61.90	61.80	+2.40	5	1811
09:30:49	61.80	61.90	61.80	+2.40	2	1806
09:30:47	61.80	61.90	61.80	+2.40	1	1804
09:30:44	61.80	61.90	61.90	+2.50	7	1803
09:30:44	61.80	61.90	61.90	+2.50	1	1796
09:30:36	61.70	61.90	61.90	+2.50	5	1795
09:30:35	61.60	61.80	61.80	+2.40	1	1790
09:30:34	61.60	61.80	61.80	+2.40	48	1789
09:30:29	61.60	61.70	61.70	+2.30	1	1741
09:30:28	61.60	61.80	61.80	+2.40	4	1740
09:30:27	61.60	61.70	61.80	+2.40	21	1736
09:30:27	61.60	61.70	61.70	+2.30	9	1715
09:30:25	61.60	61.70	61.60	+2.20	1	1706
09:30:22	61.70	61.80	61.70	+2.30	11	1705
09:30:17	61.70	61.80	61.80	+2.40	2	1694
09:30:12	61.70	61.80	61.80	+2.40	5	1692
09:29:59	61.60	61.70	61.70	+2.30	1	1687
09:29:49	61.70	61.80	61.70	+2.30	1	1686
09:29:47	61.60	61.70	61.70	+2.30	4	1685
09:29:44	61.60	61.70	61.70	+2.30	1	1681
09:29:41	61.60	61.70	61.70	+2.30	1	1680
09:29:22	61.50	61.70	61.50	+2.10	1	1679
09:29:21	61.50	61.70	61.70	+2.30	5	1678
09:29:20	61.50	61.60	61.60	+2.20	11	1673
09:29:20	61.40	61.50	61.50	+2.10	41	1662
09:29:20	61.40	61.50	61.50	+2.10	4	1621
09:28:59	61.30	61.40	61.40	+2.00	10	1617
09:28:59	61.20	61.30	61.30	+1.90	2	1607
09:28:59	61.20	61.30	61.30	+1.90	11	1605
09:28:55	61.20	61.30	61.20	+1.80	1	1594
09:28:54	61.20	61.30	61.20	+1.80	1	1593
09:28:37	61.20	61.30	61.20	+1.80	4	1592
09:28:00	61.20	61.30	61.20	+1.80	1	1588
09:28:00	61.20	61.30	61.20	+1.80	5	1587
09:27:46	61.20	61.30	61.20	+1.80	1	1582
09:26:53	61.20	61.30	61.30	+1.90	1	1581
09:26:02	61.20	61.30	61.20	+1.80	10	1580
09:25:49	61.20	61.30	61.20	+1.80	2	1570
09:25:22	61.20	61.30	61.20	+1.80	1	1568
09:24:39	61.20	61.30	61.30	+1.90	1	1567
09:24:35	61.20	61.30	61.20	+1.80	3	1566
09:24:28	61.30	61.40	61.30	+1.90	10	1563
09:24:28	61.30	61.40	61.30	+1.90	10	1553
09:24:28	61.30	61.40	61.30	+1.90	1	1543
09:24:28	61.30	61.40	61.30	+1.90	10	1542
09:24:27	61.30	61.40	61.30	+1.90	1	1532
09:24:14	61.30	61.40	61.30	+1.90	1	1531
09:24:05	61.30	61.40	61.40	+2.00	2	1530
09:24:03	61.30	61.40	61.30	+1.90	1	1528
09:23:42	61.30	61.40	61.40	+2.00	4	1527
09:23:26	61.30	61.40	61.40	+2.00	5	1523
09:22:57	61.30	61.40	61.40	+2.00	2	1518
09:22:39	61.40	61.50	61.40	+2.00	1	1516
09:22:39	61.40	61.50	61.40	+2.00	5	1515
09:21:38	61.30	61.40	61.40	+2.00	9	1510
09:21:33	61.30	61.40	61.40	+2.00	1	1501
09:21:15	61.30	61.40	61.40	+2.00	1	1500
09:21:15	61.30	61.40	61.40	+2.00	1	1499
09:20:49	61.30	61.40	61.40	+2.00	1	1498
09:20:40	61.40	61.50	61.40	+2.00	1	1497
09:20:37	61.30	61.40	61.40	+2.00	3	1496
09:20:26	61.30	61.40	61.40	+2.00	1	1493
09:20:20	61.30	61.40	61.40	+2.00	1	1492
09:20:20	61.30	61.40	61.40	+2.00	1	1491
09:20:20	61.30	61.40	61.40	+2.00	18	1490
09:20:10	61.20	61.30	61.30	+1.90	1	1472
09:20:03	61.30	61.40	61.30	+1.90	1	1471
09:19:59	61.30	61.40	61.30	+1.90	1	1470
09:19:24	61.30	61.40	61.30	+1.90	3	1469
09:19:17	61.30	61.40	61.30	+1.90	4	1466
09:19:09	61.30	61.40	61.30	+1.90	1	1462
09:19:09	61.30	61.40	61.30	+1.90	10	1461
09:19:06	61.30	61.40	61.40	+2.00	3	1451
09:17:41	61.30	61.40	61.30	+1.90	2	1448
09:17:21	61.40	61.50	61.40	+2.00	4	1446
09:17:09	61.40	61.50	61.40	+2.00	1	1442
09:16:54	61.40	61.50	61.40	+2.00	1	1441
09:16:43	61.40	61.50	61.40	+2.00	1	1440
09:16:36	61.40	61.50	61.50	+2.10	4	1439
09:16:34	61.40	61.50	61.40	+2.00	1	1435
09:16:34	61.50	61.60	61.50	+2.10	18	1434
09:16:32	61.50	61.60	61.60	+2.20	1	1416
09:16:27	61.50	61.60	61.60	+2.20	1	1415
09:16:18	61.60	61.70	61.60	+2.20	4	1414
09:16:07	61.60	61.70	61.60	+2.20	1	1410
09:15:50	61.60	61.70	61.60	+2.20	4	1409
09:15:50	61.60	61.70	61.60	+2.20	1	1405
09:15:32	61.70	61.80	61.70	+2.30	1	1404
09:15:28	61.70	61.80	61.70	+2.30	1	1403
09:15:21	61.70	61.80	61.70	+2.30	1	1402
09:15:01	61.50	61.70	61.70	+2.30	2	1401
09:15:01	61.50	61.70	61.70	+2.30	10	1399
09:14:51	61.60	61.70	61.70	+2.30	18	1389
09:14:51	61.60	61.70	61.60	+2.20	1	1371
09:14:51	61.50	61.60	61.60	+2.20	1	1370
09:14:51	61.50	61.60	61.60	+2.20	15	1369
09:14:51	61.50	61.60	61.50	+2.10	1	1354
09:14:51	61.50	61.60	61.50	+2.10	1	1353
09:14:50	61.40	61.50	61.50	+2.10	35	1352
09:14:50	61.40	61.50	61.50	+2.10	5	1317
09:14:50	61.40	61.50	61.50	+2.10	5	1312
09:14:47	61.40	61.50	61.50	+2.10	2	1307
09:14:47	61.40	61.50	61.50	+2.10	1	1305
09:14:27	61.40	61.50	61.40	+2.00	3	1304
09:14:08	61.40	61.50	61.40	+2.00	1	1301
09:14:07	61.40	61.50	61.40	+2.00	1	1300
09:13:57	61.40	61.50	61.40	+2.00	1	1299
09:13:49	61.40	61.50	61.40	+2.00	1	1298
09:13:42	61.40	61.50	61.40	+2.00	1	1297
09:13:35	61.30	61.50	61.30	+1.90	2	1296
09:13:33	61.30	61.50	61.30	+1.90	2	1294
09:13:32	61.40	61.50	61.40	+2.00	1	1292
09:13:32	61.40	61.50	61.40	+2.00	5	1291
09:13:11	61.50	61.60	61.50	+2.10	3	1286
09:13:06	61.30	61.40	61.40	+2.00	1	1283
09:13:06	61.50	61.60	61.40	+2.00	8	1282
09:13:06	61.50	61.60	61.50	+2.10	1	1274
09:12:56	61.40	61.60	61.40	+2.00	1	1273
09:12:54	61.40	61.50	61.50	+2.10	1	1272
09:12:50	61.40	61.50	61.50	+2.10	1	1271
09:12:43	61.40	61.50	61.40	+2.00	2	1270
09:12:34	61.40	61.50	61.40	+2.00	1	1268
09:12:16	61.50	61.60	61.40	+2.00	4	1267
09:12:16	61.50	61.60	61.50	+2.10	1	1263
09:12:11	61.50	61.60	61.50	+2.10	1	1262
09:12:10	61.40	61.50	61.50	+2.10	8	1261
09:11:45	61.30	61.60	61.30	+1.90	2	1253
09:11:42	61.30	61.50	61.50	+2.10	13	1251
09:11:42	61.30	61.40	61.40	+2.00	1	1238
09:11:42	61.30	61.40	61.40	+2.00	8	1237
09:11:24	61.20	61.30	61.30	+1.90	1	1229
09:11:18	61.30	61.40	61.30	+1.90	5	1228
09:11:12	61.30	61.40	61.30	+1.90	1	1223
09:10:55	61.30	61.40	61.30	+1.90	2	1222
09:10:54	61.30	61.40	61.40	+2.00	4	1220
09:10:50	61.30	61.40	61.40	+2.00	1	1216
09:10:42	61.20	61.30	61.40	+2.00	7	1215
09:10:42	61.20	61.30	61.30	+1.90	1	1208
09:10:39	61.20	61.30	61.30	+1.90	1	1207
09:10:31	61.20	61.30	61.30	+1.90	1	1206
09:10:28	61.30	61.40	61.30	+1.90	1	1205
09:10:28	61.30	61.40	61.30	+1.90	1	1204
09:10:24	61.30	61.50	61.30	+1.90	1	1203
09:10:24	61.40	61.50	61.40	+2.00	5	1202
09:10:17	61.40	61.50	61.40	+2.00	4	1197
09:10:11	61.40	61.50	61.40	+2.00	1	1193
09:10:10	61.40	61.50	61.50	+2.10	1	1192
09:10:02	61.40	61.50	61.50	+2.10	1	1191
09:09:32	61.40	61.50	61.50	+2.10	1	1190
09:09:30	61.50	61.60	61.50	+2.10	5	1189
09:09:23	61.50	61.60	61.50	+2.10	2	1184
09:09:01	61.60	61.70	61.60	+2.20	2	1182
09:08:54	61.60	61.70	61.60	+2.20	1	1180
09:08:48	61.60	61.70	61.60	+2.20	1	1179
09:08:48	61.60	61.70	61.60	+2.20	1	1178
09:08:46	61.60	61.70	61.60	+2.20	1	1177
09:08:43	61.60	61.70	61.70	+2.30	1	1176
09:08:42	61.60	61.70	61.60	+2.20	1	1175
09:08:34	61.60	61.70	61.70	+2.30	1	1174
09:08:34	61.60	61.70	61.60	+2.20	2	1173
09:08:33	61.60	61.70	61.60	+2.20	1	1171
09:08:28	61.60	61.70	61.60	+2.20	1	1170
09:08:27	61.60	61.70	61.70	+2.30	2	1169
09:08:25	61.60	61.70	61.70	+2.30	1	1167
09:08:23	61.60	61.70	61.60	+2.20	1	1166
09:08:22	61.70	61.80	61.70	+2.30	5	1165
09:08:20	61.70	61.80	61.70	+2.30	1	1160
09:08:20	61.70	61.80	61.70	+2.30	5	1159
09:08:17	61.70	61.80	61.70	+2.30	1	1154
09:08:16	61.70	61.80	61.70	+2.30	3	1153
09:08:12	61.70	61.80	61.70	+2.30	1	1150
09:08:08	61.70	61.80	61.70	+2.30	1	1149
09:08:07	61.70	61.80	61.70	+2.30	5	1148
09:08:05	61.70	61.80	61.70	+2.30	1	1143
09:08:01	61.70	61.80	61.70	+2.30	1	1142
09:07:56	61.70	61.80	61.70	+2.30	4	1141
09:07:47	61.70	61.80	61.70	+2.30	2	1137
09:07:46	61.70	61.80	61.70	+2.30	4	1135
09:07:45	61.70	61.80	61.70	+2.30	1	1131
09:07:44	61.70	61.80	61.70	+2.30	1	1130
09:07:43	61.70	61.80	61.70	+2.30	1	1129
09:07:38	61.70	61.80	61.70	+2.30	1	1128
09:07:35	61.70	61.80	61.70	+2.30	1	1127
09:07:23	61.70	61.80	61.70	+2.30	1	1126
09:07:23	61.70	61.80	61.70	+2.30	1	1125
09:07:19	61.70	61.80	61.70	+2.30	2	1124
09:07:14	61.70	61.80	61.70	+2.30	1	1122
09:07:13	61.70	61.80	61.70	+2.30	2	1121
09:07:04	61.80	61.90	61.80	+2.40	8	1119
09:07:01	61.80	61.90	61.80	+2.40	1	1111
09:06:57	61.80	61.90	61.80	+2.40	1	1110
09:06:56	61.80	61.90	61.80	+2.40	1	1109
09:06:54	61.80	61.90	61.80	+2.40	1	1108
09:06:54	61.80	61.90	61.80	+2.40	2	1107
09:06:53	61.80	61.90	61.80	+2.40	4	1105
09:06:47	61.80	61.90	61.80	+2.40	3	1101
09:06:45	61.80	61.90	61.80	+2.40	6	1098
09:06:39	61.80	61.90	61.80	+2.40	1	1092
09:06:39	61.80	61.90	61.80	+2.40	2	1091
09:06:38	61.80	61.90	61.80	+2.40	1	1089
09:06:38	61.80	61.90	61.80	+2.40	1	1088
09:06:32	61.80	61.90	61.80	+2.40	1	1087
09:06:30	61.70	61.80	61.80	+2.40	17	1086
09:06:30	61.70	61.80	61.70	+2.30	2	1069
09:06:10	61.70	61.80	61.80	+2.40	5	1067
09:06:01	61.70	61.80	61.80	+2.40	1	1062
09:05:54	61.70	61.80	61.70	+2.30	1	1061
09:05:52	61.70	61.80	61.80	+2.40	1	1060
09:05:49	61.70	61.80	61.80	+2.40	1	1059
09:05:45	61.70	61.90	61.70	+2.30	1	1058
09:05:44	61.70	61.80	61.80	+2.40	16	1057
09:05:44	61.70	61.80	61.80	+2.40	1	1041
09:05:40	61.70	61.80	61.80	+2.40	1	1040
09:05:38	61.70	61.80	61.80	+2.40	1	1039
09:05:25	61.70	61.80	61.80	+2.40	1	1038
09:05:22	61.80	61.90	61.80	+2.40	1	1037
09:05:20	61.80	61.90	61.80	+2.40	2	1036
09:05:19	61.70	61.80	61.80	+2.40	1	1034
09:05:18	61.70	61.80	61.80	+2.40	5	1033
09:05:18	61.70	61.80	61.80	+2.40	2	1028
09:05:14	61.70	61.80	61.70	+2.30	1	1026
09:05:11	61.70	61.80	61.80	+2.40	1	1025
09:05:09	61.80	61.90	61.80	+2.40	1	1024
09:05:05	61.80	61.90	61.80	+2.40	3	1023
09:05:01	61.80	61.90	61.80	+2.40	4	1020
09:04:54	61.70	61.80	61.80	+2.40	1	1016
09:04:50	61.80	61.90	61.90	+2.50	3	1015
09:04:50	61.80	61.90	61.80	+2.40	2	1012
09:04:49	61.80	61.90	61.90	+2.50	7	1010
09:04:48	61.70	61.80	61.80	+2.40	20	1003
09:04:48	61.70	61.80	61.80	+2.40	1	983
09:04:48	61.60	61.70	61.70	+2.30	3	982
09:04:48	61.60	61.70	61.70	+2.30	5	979
09:04:41	61.70	61.80	61.70	+2.30	4	974
09:04:38	61.70	61.80	61.70	+2.30	1	970
09:04:35	61.60	61.70	61.70	+2.30	2	969
09:04:28	61.50	61.70	61.70	+2.30	1	967
09:04:27	61.50	61.70	61.70	+2.30	3	966
09:04:27	61.50	61.70	61.70	+2.30	1	963
09:04:27	61.50	61.70	61.70	+2.30	1	962
09:04:26	61.50	61.70	61.70	+2.30	1	961
09:04:26	61.50	61.70	61.70	+2.30	1	960
09:04:26	61.70	61.80	61.70	+2.30	3	959
09:04:24	61.70	61.80	61.70	+2.30	1	956
09:04:21	61.50	61.70	61.70	+2.30	1	955
09:04:21	61.70	61.80	61.70	+2.30	2	954
09:04:19	61.50	61.70	61.70	+2.30	1	952
09:04:15	61.60	61.80	61.60	+2.20	4	951
09:04:14	61.60	61.80	61.60	+2.20	1	947
09:04:14	61.60	61.80	61.60	+2.20	10	946
09:04:13	61.60	61.80	61.80	+2.40	1	936
09:04:12	61.60	61.70	61.70	+2.30	9	935
09:04:05	61.60	61.70	61.70	+2.30	2	926
09:04:00	61.60	61.70	61.70	+2.30	1	924
09:03:56	61.80	61.90	61.80	+2.40	1	923
09:03:55	61.80	61.90	61.80	+2.40	3	922
09:03:48	61.80	61.90	61.80	+2.40	1	919
09:03:43	61.90	62.00	61.90	+2.50	3	918
09:03:43	61.90	62.00	61.90	+2.50	5	915
09:03:43	61.90	62.00	62.00	+2.60	1	910
09:03:43	61.90	62.00	61.90	+2.50	2	909
09:03:41	61.90	62.00	61.90	+2.50	2	907
09:03:39	61.90	62.00	61.90	+2.50	1	905
09:03:39	61.90	62.00	62.00	+2.60	1	904
09:03:38	61.90	62.00	61.90	+2.50	1	903
09:03:36	61.90	62.00	62.00	+2.60	2	902
09:03:30	61.90	62.00	61.90	+2.50	1	900
09:03:29	61.90	62.00	61.90	+2.50	2	899
09:03:29	61.90	62.00	62.00	+2.60	1	897
09:03:26	61.90	62.00	62.00	+2.60	1	896
09:03:26	61.90	62.00	62.00	+2.60	1	895
09:03:26	62.00	62.10	62.00	+2.60	4	894
09:03:26	61.90	62.00	62.00	+2.60	1	890
09:03:25	61.90	62.00	62.00	+2.60	1	889
09:03:23	61.90	62.00	62.00	+2.60	3	888
09:03:23	62.00	62.10	62.00	+2.60	2	885
09:03:21	62.00	62.20	62.00	+2.60	2	883
09:03:20	62.00	62.10	62.10	+2.70	1	881
09:03:19	62.00	62.20	62.00	+2.60	1	880
09:03:16	62.00	62.20	62.00	+2.60	1	879
09:03:16	62.00	62.20	62.00	+2.60	5	878
09:03:15	62.00	62.20	62.00	+2.60	1	873
09:03:14	62.00	62.10	62.10	+2.70	1	872
09:03:11	62.00	62.20	62.00	+2.60	2	871
09:03:11	62.00	62.10	62.10	+2.70	6	869
09:03:10	62.00	62.10	62.00	+2.60	1	863
09:03:09	62.00	62.10	62.10	+2.70	1	862
09:03:09	62.00	62.10	62.10	+2.70	1	861
09:03:08	61.90	62.10	62.10	+2.70	4	860
09:03:07	62.00	62.20	62.20	+2.80	4	856
09:03:07	62.10	62.20	62.10	+2.70	2	852
09:03:06	62.00	62.10	62.10	+2.70	3	850
09:03:05	61.90	62.00	62.00	+2.60	18	847
09:03:05	61.90	62.00	62.00	+2.60	11	829
09:03:04	61.80	61.90	61.90	+2.50	5	818
09:03:03	61.80	61.90	62.00	+2.60	11	813
09:03:03	61.80	61.90	61.90	+2.50	10	802
09:03:00	61.80	61.90	61.90	+2.50	2	792
09:03:00	61.80	61.90	61.80	+2.40	1	790
09:02:59	61.80	61.90	61.90	+2.50	1	789
09:02:58	61.80	61.90	61.80	+2.40	1	788
09:02:57	61.80	61.90	61.90	+2.50	1	787
09:02:57	61.80	61.90	61.90	+2.50	1	786
09:02:57	61.90	62.00	61.90	+2.50	1	785
09:02:55	61.80	61.90	61.90	+2.50	2	784
09:02:55	61.90	62.00	61.90	+2.50	1	782
09:02:54	61.80	61.90	61.90	+2.50	1	781
09:02:52	61.80	61.90	61.90	+2.50	2	780
09:02:51	61.90	62.00	61.90	+2.50	3	778
09:02:50	61.80	61.90	61.90	+2.50	2	775
09:02:50	61.90	62.00	61.90	+2.50	1	773
09:02:49	61.80	61.90	61.90	+2.50	1	772
09:02:48	61.80	62.00	62.00	+2.60	10	771
09:02:45	61.80	61.90	61.90	+2.50	1	761
09:02:42	61.80	62.00	62.00	+2.60	1	760
09:02:41	61.80	62.00	61.80	+2.40	2	759
09:02:40	61.80	62.00	62.00	+2.60	5	757
09:02:40	61.80	62.00	62.00	+2.60	2	752
09:02:39	61.80	62.00	62.00	+2.60	1	750
09:02:37	61.80	62.00	62.00	+2.60	10	749
09:02:37	61.80	62.00	62.00	+2.60	1	739
09:02:34	61.80	62.00	62.00	+2.60	1	738
09:02:34	61.90	62.00	61.90	+2.50	1	737
09:02:34	62.00	62.10	62.00	+2.60	8	736
09:02:34	62.00	62.10	62.00	+2.60	5	728
09:02:33	62.00	62.10	62.00	+2.60	1	723
09:02:31	62.00	62.10	62.00	+2.60	5	722
09:02:30	62.00	62.10	62.00	+2.60	1	717
09:02:30	61.90	62.00	62.00	+2.60	2	716
09:02:30	61.90	62.00	62.00	+2.60	13	714
09:02:30	61.90	62.00	62.00	+2.60	15	701
09:02:29	61.80	62.00	61.80	+2.40	1	686
09:02:27	61.80	62.00	62.00	+2.60	1	685
09:02:25	61.80	62.00	62.00	+2.60	3	684
09:02:25	61.80	62.00	62.00	+2.60	1	681
09:02:24	61.80	61.90	61.90	+2.50	2	680
09:02:24	61.80	61.90	61.90	+2.50	14	678
09:02:24	61.80	61.90	61.90	+2.50	11	664
09:02:24	61.80	61.90	61.90	+2.50	15	653
09:02:22	61.80	61.90	61.90	+2.50	1	638
09:02:22	61.70	61.90	61.90	+2.50	3	637
09:02:21	61.70	61.90	61.70	+2.30	1	634
09:02:20	61.70	61.80	61.80	+2.40	1	633
09:02:19	61.60	61.70	61.70	+2.30	2	632
09:02:19	61.80	61.90	61.70	+2.30	5	630
09:02:19	61.80	61.90	61.80	+2.40	3	625
09:02:19	61.80	61.90	61.80	+2.40	1	622
09:02:18	61.80	61.90	61.80	+2.40	1	621
09:02:18	61.70	61.80	61.80	+2.40	2	620
09:02:18	61.70	61.80	61.80	+2.40	10	618
09:02:17	61.70	61.80	61.80	+2.40	5	608
09:02:17	61.70	61.80	61.70	+2.30	1	603
09:02:15	61.60	61.70	61.70	+2.30	1	602
09:02:15	61.70	61.80	61.70	+2.30	1	601
09:02:15	61.60	61.70	61.70	+2.30	1	600
09:02:14	61.60	61.70	61.70	+2.30	2	599
09:02:14	61.70	61.80	61.70	+2.30	1	597
09:02:14	61.70	61.80	61.70	+2.30	1	596
09:02:14	61.70	61.80	61.80	+2.40	7	595
09:02:14	61.70	61.80	61.70	+2.30	2	588
09:02:11	61.60	61.70	61.70	+2.30	1	586
09:02:10	61.60	61.70	61.70	+2.30	3	585
09:02:10	61.60	61.70	61.60	+2.20	1	582
09:02:06	61.50	61.70	61.70	+2.30	9	581
09:02:06	61.50	61.70	61.70	+2.30	1	572
09:02:06	61.50	61.70	61.50	+2.10	2	571
09:02:04	61.50	61.70	61.50	+2.10	1	569
09:02:04	61.50	61.70	61.50	+2.10	1	568
09:02:02	61.50	61.60	61.60	+2.20	1	567
09:02:02	61.50	61.70	61.70	+2.30	1	566
09:02:02	61.50	61.70	61.70	+2.30	1	565
09:02:02	61.50	61.70	61.50	+2.10	2	564
09:02:02	61.50	61.60	61.60	+2.20	8	562
09:02:02	61.50	61.60	61.60	+2.20	16	554
09:02:02	61.40	61.50	61.50	+2.10	4	538
09:02:02	61.40	61.50	61.50	+2.10	26	534
09:02:02	61.40	61.50	61.50	+2.10	6	508
09:02:02	61.40	61.50	61.50	+2.10	23	502
09:02:02	61.40	61.50	61.50	+2.10	43	479
09:02:01	61.40	61.50	61.50	+2.10	1	436
09:01:57	61.40	61.50	61.40	+2.00	1	435
09:01:52	61.40	61.50	61.40	+2.00	1	434
09:01:52	61.40	61.50	61.40	+2.00	1	433
09:01:48	61.30	61.40	61.40	+2.00	8	432
09:01:48	61.40	61.50	61.40	+2.00	2	424
09:01:47	61.40	61.50	61.40	+2.00	2	422
09:01:46	61.30	61.40	61.40	+2.00	1	420
09:01:45	61.30	61.50	61.30	+1.90	1	419
09:01:44	61.40	61.50	61.40	+2.00	4	418
09:01:44	61.40	61.50	61.50	+2.10	2	414
09:01:44	61.40	61.50	61.50	+2.10	3	412
09:01:44	61.30	61.40	61.40	+2.00	2	409
09:01:44	61.40	61.50	61.40	+2.00	3	407
09:01:43	61.30	61.40	61.40	+2.00	1	404
09:01:43	61.30	61.50	61.30	+1.90	2	403
09:01:41	61.30	61.40	61.40	+2.00	1	401
09:01:39	61.30	61.50	61.30	+1.90	4	400
09:01:39	61.40	61.50	61.40	+2.00	1	396
09:01:39	61.40	61.50	61.40	+2.00	1	395
09:01:38	61.40	61.50	61.30	+1.90	2	394
09:01:38	61.40	61.50	61.40	+2.00	3	392
09:01:36	61.30	61.40	61.40	+2.00	3	389
09:01:34	61.30	61.40	61.40	+2.00	14	386
09:01:33	61.20	61.30	61.30	+1.90	1	372
09:01:33	61.30	61.40	61.30	+1.90	1	371
09:01:32	61.20	61.40	61.40	+2.00	4	370
09:01:32	61.20	61.30	61.30	+1.90	1	366
09:01:28	61.20	61.40	61.40	+2.00	2	365
09:01:28	61.20	61.40	61.20	+1.80	1	363
09:01:17	61.30	61.50	61.30	+1.90	2	362
09:01:17	61.30	61.40	61.40	+2.00	2	360
09:01:17	61.30	61.40	61.40	+2.00	1	358
09:01:16	61.30	61.40	61.40	+2.00	1	357
09:01:16	61.30	61.40	61.40	+2.00	11	356
09:01:16	61.30	61.40	61.30	+1.90	1	345
09:01:15	61.30	61.40	61.30	+1.90	10	344
09:01:15	61.30	61.40	61.40	+2.00	1	334
09:01:15	61.30	61.40	61.40	+2.00	1	333
09:01:12	61.30	61.40	61.40	+2.00	1	332
09:01:09	61.30	61.40	61.40	+2.00	1	331
09:01:09	61.30	61.40	61.40	+2.00	9	330
09:01:07	61.20	61.30	61.30	+1.90	5	321
09:01:06	61.20	61.40	61.40	+2.00	4	316
09:01:04	61.10	61.30	61.40	+2.00	1	312
09:01:04	61.10	61.30	61.30	+1.90	1	311
09:01:03	61.10	61.30	61.30	+1.90	1	310
09:01:00	61.00	61.30	61.30	+1.90	1	309
09:01:00	61.00	61.30	61.30	+1.90	1	308
09:01:00	61.30	61.40	61.20	+1.80	1	307
09:01:00	61.30	61.40	61.30	+1.90	1	306
09:00:57	61.30	61.40	61.30	+1.90	1	305
09:00:56	61.30	61.40	61.40	+2.00	1	304
09:00:55	61.30	61.40	61.40	+2.00	1	303
09:00:52	61.40	61.50	61.40	+2.00	4	302
09:00:52	61.40	61.50	61.40	+2.00	1	298
09:00:43	61.40	61.50	61.50	+2.10	1	297
09:00:41	61.40	61.50	61.40	+2.00	1	296
09:00:41	61.40	61.50	61.40	+2.00	1	295
09:00:40	61.40	61.50	61.50	+2.10	5	294
09:00:38	61.50	61.60	61.50	+2.10	3	289
09:00:38	61.50	61.60	61.50	+2.10	1	286
09:00:36	61.50	61.60	61.50	+2.10	6	285
09:00:35	61.50	61.60	61.50	+2.10	1	279
09:00:31	61.50	61.60	61.50	+2.10	5	278
09:00:30	61.50	61.70	61.50	+2.10	1	273
09:00:29	61.50	61.70	61.50	+2.10	1	272
09:00:29	61.50	61.70	61.50	+2.10	1	271
09:00:28	61.40	61.50	61.50	+2.10	5	270
09:00:27	61.40	61.50	61.40	+2.00	1	265
09:00:24	61.40	61.70	61.40	+2.00	1	264
09:00:22	61.40	61.70	61.40	+2.00	1	263
09:00:21	61.40	61.70	61.40	+2.00	3	262
09:00:20	61.40	61.70	61.40	+2.00	2	259
09:00:20	61.40	61.60	61.60	+2.20	17	257
09:00:19	61.40	61.60	61.40	+2.00	2	240
09:00:19	61.40	61.60	61.60	+2.20	1	238
09:00:19	61.30	61.50	61.50	+2.10	12	237
09:00:19	61.30	61.50	61.50	+2.10	19	225
09:00:19	61.30	61.50	61.50	+2.10	4	206
09:00:19	61.30	61.50	61.50	+2.10	1	202
09:00:17	61.30	61.50	61.30	+1.90	1	201
09:00:14	61.10	61.40	61.40	+2.00	22	200
09:00:12	61.10	61.40	61.10	+1.70	1	178
09:00:09	61.10	61.30	61.30	+1.90	1	177
09:00:09	61.10	61.30	61.10	+1.70	1	176
09:00:06	61.10	61.30	61.30	+1.90	8	175
09:00:06	61.10	61.30	61.30	+1.90	4	167
09:00:06	61.10	61.30	61.10	+1.70	1	163
09:00:06	61.00	61.20	61.20	+1.80	12	162
09:00:06	60.90	61.10	61.10	+1.70	10	150
09:00:06	60.90	61.00	61.00	+1.60	28	140
09:00:06	--	--	61.00	+1.60	112	112

　

其他人也逛...

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

DJI AVATA 2 暢飛套裝(三電池版)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

MyCard 5000點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

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)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值5, 000元

PChome 購物儲值50, 000元

aibo Type-C To Type-C 數位顯示PD100W編織快充線

PChome 購物儲值3, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

Future併入財報文曄4月營收創...

中美洲銀行年會宏都拉斯登場財...

我的自選股

即時重大訊息

‧定穎第2季接單良好看旺汽車板...
‧威剛第1季每股純益3.62元鈺創...
‧由田布局半導體下半年發酵騰輝...

加密貨幣

比特幣BTC	62506.81	171.99	0.28%
以太幣ETH	3011.61	5.03	0.17%
瑞波幣XRP	0.526953	0.00	0.42%
比特幣現金BCH	456.09	-15.01	-3.19%
萊特幣LTC	81.85	1.03	1.28%
卡達幣ADA	0.465309	0.02	5.30%
波場幣TRX	0.123298	0.00	2.22%
恆星幣XLM	0.108738	0.00	0.60%

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。