最新和碩成立機器人團隊 5年計畫拓展營運觸角熱門[公告] 保銳:公告本公司發言人異動

更新報價

裕　民 (2606) 航運業上市遠東集團

57.10 ▼-0.80 -1.38% 2.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	4,104	57.10	12	57.20	31	58.10	58.50	56.80	57.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	57.10	57.20	57.10	-0.80	5	4104
13:30:00	57.10	57.20	57.10	-0.80	335	4099
13:24:38	57.00	57.10	57.00	-0.90	1	3764
13:24:38	57.00	57.10	57.10	-0.80	1	3763
13:24:35	57.00	57.10	57.10	-0.80	1	3762
13:24:19	56.90	57.00	57.00	-0.90	1	3761
13:24:18	56.90	57.00	56.90	-1.00	2	3760
13:24:08	56.90	57.10	56.90	-1.00	1	3758
13:24:05	56.90	57.00	57.00	-0.90	8	3757
13:24:00	56.90	57.00	57.00	-0.90	1	3749
13:24:00	56.90	57.00	56.90	-1.00	2	3748
13:23:55	56.90	57.00	56.90	-1.00	1	3746
13:23:51	56.90	57.00	57.00	-0.90	1	3745
13:23:50	56.90	57.00	56.90	-1.00	1	3744
13:23:42	56.90	57.00	56.90	-1.00	2	3743
13:23:42	56.90	57.00	56.90	-1.00	1	3741
13:23:42	56.90	57.00	56.90	-1.00	1	3740
13:23:37	56.90	57.00	56.90	-1.00	1	3739
13:23:34	56.90	57.00	57.00	-0.90	1	3738
13:23:32	56.90	57.00	56.90	-1.00	1	3737
13:23:31	56.90	57.00	57.00	-0.90	1	3736
13:23:29	56.90	57.00	56.90	-1.00	2	3735
13:23:29	56.90	57.00	57.00	-0.90	1	3733
13:23:27	56.90	57.00	57.00	-0.90	5	3732
13:23:26	56.90	57.00	56.90	-1.00	1	3727
13:23:23	56.90	57.00	56.90	-1.00	1	3726
13:23:16	56.90	57.00	56.90	-1.00	4	3725
13:23:02	56.90	57.00	56.90	-1.00	1	3721
13:23:01	56.90	57.00	56.90	-1.00	1	3720
13:22:58	56.90	57.00	56.90	-1.00	2	3719
13:22:56	56.90	57.00	56.90	-1.00	1	3717
13:22:53	56.90	57.00	56.90	-1.00	1	3716
13:22:52	56.90	57.00	56.90	-1.00	1	3715
13:22:31	56.90	57.00	56.90	-1.00	2	3714
13:22:31	56.90	57.00	56.90	-1.00	5	3712
13:22:25	56.90	57.00	57.00	-0.90	1	3707
13:22:18	56.90	57.00	56.90	-1.00	1	3706
13:22:18	56.90	57.00	56.90	-1.00	5	3705
13:22:17	56.90	57.00	57.00	-0.90	19	3700
13:22:14	56.90	57.00	56.90	-1.00	1	3681
13:22:08	56.90	57.00	56.90	-1.00	4	3680
13:22:07	56.90	57.00	56.90	-1.00	9	3676
13:22:07	56.90	57.00	56.90	-1.00	1	3667
13:22:07	56.90	57.00	56.90	-1.00	2	3666
13:21:54	56.90	57.00	56.90	-1.00	1	3664
13:21:54	56.90	57.00	56.90	-1.00	1	3663
13:21:41	56.90	57.00	56.90	-1.00	1	3662
13:21:41	56.90	57.00	56.90	-1.00	4	3661
13:21:36	56.90	57.00	56.90	-1.00	1	3657
13:21:35	56.90	57.00	56.90	-1.00	4	3656
13:21:34	56.90	57.00	56.90	-1.00	4	3652
13:21:33	56.90	57.00	56.90	-1.00	4	3648
13:21:24	56.90	57.00	56.90	-1.00	1	3644
13:21:24	56.90	57.00	56.90	-1.00	1	3643
13:21:14	56.90	57.00	56.90	-1.00	2	3642
13:21:02	56.90	57.00	56.90	-1.00	2	3640
13:20:17	56.90	57.00	56.90	-1.00	2	3638
13:19:32	56.90	57.00	57.00	-0.90	3	3636
13:18:52	56.90	57.00	57.00	-0.90	1	3633
13:17:57	56.90	57.00	57.00	-0.90	1	3632
13:17:26	56.90	57.00	56.90	-1.00	5	3631
13:17:04	57.00	57.10	57.00	-0.90	12	3626
13:16:59	57.00	57.10	57.10	-0.80	1	3614
13:16:58	57.00	57.10	57.00	-0.90	1	3613
13:16:27	57.00	57.10	57.10	-0.80	1	3612
13:15:56	57.00	57.10	57.10	-0.80	1	3611
13:15:10	57.00	57.10	57.10	-0.80	1	3610
13:15:01	57.00	57.10	57.10	-0.80	10	3609
13:14:56	57.00	57.10	57.10	-0.80	10	3599
13:14:49	57.00	57.10	57.00	-0.90	1	3589
13:14:14	56.90	57.10	57.10	-0.80	1	3588
13:13:29	56.90	57.00	57.00	-0.90	3	3587
13:13:29	56.90	57.00	57.00	-0.90	1	3584
13:13:29	56.90	57.00	57.00	-0.90	46	3583
13:13:27	56.90	57.00	56.90	-1.00	1	3537
13:13:27	56.90	57.00	57.00	-0.90	10	3536
13:13:20	56.90	57.00	57.00	-0.90	1	3526
13:13:16	56.90	57.00	57.00	-0.90	1	3525
13:11:54	56.90	57.00	57.00	-0.90	1	3524
13:11:54	56.90	57.00	57.00	-0.90	10	3523
13:11:22	56.90	57.00	57.00	-0.90	1	3513
13:10:21	56.90	57.00	57.00	-0.90	10	3512
13:10:03	56.90	57.00	56.90	-1.00	1	3502
13:09:33	56.90	57.00	56.90	-1.00	1	3501
13:09:32	56.90	57.00	57.00	-0.90	10	3500
13:09:09	56.90	57.00	56.90	-1.00	1	3490
13:08:48	56.80	57.00	57.00	-0.90	10	3489
13:08:44	56.80	56.90	56.90	-1.00	6	3479
13:08:42	56.80	56.90	56.90	-1.00	1	3473
13:08:32	56.90	57.00	56.90	-1.00	5	3472
13:08:31	56.90	57.00	56.90	-1.00	5	3467
13:08:19	56.90	57.00	56.90	-1.00	1	3462
13:07:48	56.90	57.00	56.90	-1.00	1	3461
13:07:27	56.90	57.00	56.90	-1.00	1	3460
13:07:16	56.90	57.00	56.90	-1.00	1	3459
13:07:15	56.90	57.00	57.00	-0.90	10	3458
13:07:12	56.90	57.00	56.90	-1.00	1	3448
13:06:55	56.90	57.00	56.90	-1.00	1	3447
13:06:38	56.90	57.00	56.90	-1.00	1	3446
13:06:20	56.80	56.90	56.90	-1.00	1	3445
13:06:20	56.80	56.90	56.90	-1.00	10	3444
13:06:02	56.80	57.00	56.80	-1.10	1	3434
13:05:56	56.80	57.00	57.00	-0.90	3	3433
13:05:55	56.80	57.00	56.80	-1.10	1	3430
13:05:44	56.80	56.90	56.90	-1.00	9	3429
13:05:42	56.80	56.90	56.90	-1.00	10	3420
13:05:18	56.80	56.90	56.90	-1.00	1	3410
13:05:13	56.80	56.90	56.80	-1.10	1	3409
13:05:00	56.80	56.90	56.90	-1.00	2	3408
13:05:00	56.80	56.90	56.90	-1.00	8	3406
13:04:54	56.80	56.90	56.80	-1.10	1	3398
13:04:41	56.80	56.90	56.90	-1.00	1	3397
13:04:41	56.80	56.90	56.90	-1.00	1	3396
13:04:28	56.80	56.90	56.90	-1.00	1	3395
13:04:09	56.80	56.90	56.90	-1.00	10	3394
13:03:46	56.80	56.90	56.80	-1.10	1	3384
13:03:00	56.80	56.90	56.80	-1.10	1	3383
13:02:50	56.80	56.90	56.90	-1.00	2	3382
13:02:41	56.80	56.90	56.90	-1.00	1	3380
13:02:36	56.80	56.90	56.90	-1.00	10	3379
13:02:13	56.80	56.90	56.80	-1.10	4	3369
13:02:11	56.80	56.90	56.80	-1.10	50	3365
13:01:53	56.80	56.90	56.90	-1.00	2	3315
13:01:41	56.80	57.00	56.80	-1.10	1	3313
13:01:39	56.90	57.00	56.80	-1.10	4	3312
13:01:39	56.90	57.00	56.90	-1.00	13	3308
13:01:36	56.90	57.00	56.90	-1.00	1	3295
13:01:17	56.90	57.00	56.90	-1.00	1	3294
13:01:03	56.90	57.00	57.00	-0.90	10	3293
13:00:54	56.90	57.00	56.90	-1.00	9	3283
13:00:17	56.90	57.00	56.90	-1.00	1	3274
13:00:14	56.90	57.00	56.90	-1.00	1	3273
13:00:11	56.90	57.00	56.90	-1.00	5	3272
12:59:47	56.90	57.00	56.90	-1.00	3	3267
12:59:39	56.90	57.00	56.90	-1.00	1	3264
12:59:31	56.90	57.00	57.00	-0.90	3	3263
12:59:30	56.90	57.00	57.00	-0.90	10	3260
12:59:02	56.90	57.00	57.00	-0.90	1	3250
12:58:26	56.90	57.00	56.90	-1.00	1	3249
12:58:26	56.90	57.00	57.00	-0.90	1	3248
12:57:57	56.90	57.00	57.00	-0.90	10	3247
12:57:19	56.90	57.10	56.90	-1.00	1	3237
12:57:19	56.90	57.10	56.90	-1.00	1	3236
12:57:18	56.90	57.10	56.90	-1.00	22	3235
12:56:50	56.90	57.10	56.90	-1.00	1	3213
12:56:24	56.90	57.10	57.10	-0.80	10	3212
12:55:23	57.00	57.10	57.00	-0.90	5	3202
12:55:22	57.00	57.10	57.00	-0.90	1	3197
12:55:22	57.00	57.10	57.00	-0.90	1	3196
12:54:51	57.00	57.10	57.10	-0.80	10	3195
12:54:47	57.00	57.10	57.10	-0.80	1	3185
12:54:41	57.00	57.10	57.10	-0.80	1	3184
12:54:07	57.00	57.10	57.00	-0.90	1	3183
12:53:55	57.00	57.10	57.10	-0.80	1	3182
12:53:18	57.00	57.10	57.10	-0.80	10	3181
12:53:00	57.00	57.10	57.10	-0.80	1	3171
12:52:55	57.00	57.10	57.00	-0.90	2	3170
12:52:44	57.00	57.10	57.10	-0.80	1	3168
12:51:45	57.00	57.10	57.10	-0.80	10	3167
12:50:18	57.00	57.10	57.00	-0.90	1	3157
12:50:12	57.00	57.10	57.10	-0.80	10	3156
12:50:01	57.00	57.10	57.00	-0.90	1	3146
12:49:05	57.00	57.10	57.00	-0.90	1	3145
12:48:39	56.90	57.00	57.10	-0.80	2	3144
12:48:39	56.90	57.00	57.00	-0.90	8	3142
12:48:37	56.90	57.00	57.00	-0.90	1	3134
12:48:35	57.00	57.10	57.00	-0.90	2	3133
12:48:27	57.00	57.10	57.00	-0.90	1	3131
12:48:25	57.00	57.10	57.00	-0.90	1	3130
12:48:15	57.00	57.10	57.00	-0.90	1	3129
12:47:06	56.90	57.10	57.10	-0.80	10	3128
12:46:49	57.00	57.10	57.00	-0.90	1	3118
12:46:45	56.90	57.00	57.00	-0.90	2	3117
12:46:32	56.90	57.00	57.00	-0.90	1	3115
12:46:29	56.90	57.00	56.90	-1.00	1	3114
12:46:29	56.90	57.00	57.00	-0.90	1	3113
12:46:27	56.90	57.00	57.00	-0.90	10	3112
12:46:02	57.00	57.10	57.00	-0.90	7	3102
12:45:57	57.00	57.10	57.00	-0.90	1	3095
12:45:40	57.00	57.10	57.00	-0.90	2	3094
12:45:33	57.00	57.10	57.10	-0.80	10	3092
12:44:55	57.00	57.10	57.10	-0.80	1	3082
12:44:50	57.00	57.10	57.00	-0.90	1	3081
12:44:00	57.00	57.10	57.10	-0.80	10	3080
12:43:55	57.00	57.10	57.00	-0.90	1	3070
12:43:27	57.00	57.10	57.00	-0.90	3	3069
12:43:08	57.00	57.10	57.00	-0.90	1	3066
12:43:08	57.00	57.10	57.00	-0.90	9	3065
12:43:01	56.90	57.10	56.90	-1.00	3	3056
12:42:48	56.90	57.00	57.00	-0.90	2	3053
12:42:48	57.00	57.10	57.00	-0.90	43	3051
12:42:45	57.10	57.20	57.10	-0.80	15	3008
12:42:34	57.10	57.20	57.10	-0.80	1	2993
12:42:27	57.10	57.20	57.20	-0.70	10	2992
12:42:24	57.10	57.20	57.10	-0.80	1	2982
12:41:03	57.10	57.20	57.10	-0.80	9	2981
12:41:03	57.10	57.20	57.10	-0.80	2	2972
12:40:54	57.10	57.20	57.30	-0.60	2	2970
12:40:54	57.10	57.20	57.20	-0.70	8	2968
12:40:27	57.20	57.30	57.20	-0.70	2	2960
12:40:27	57.20	57.30	57.20	-0.70	17	2958
12:39:21	57.20	57.30	57.30	-0.60	10	2941
12:38:59	57.20	57.30	57.20	-0.70	5	2931
12:38:31	57.20	57.30	57.30	-0.60	1	2926
12:38:11	57.20	57.30	57.20	-0.70	1	2925
12:37:48	57.20	57.30	57.30	-0.60	10	2924
12:37:04	57.20	57.30	57.30	-0.60	1	2914
12:36:19	57.20	57.30	57.30	-0.60	1	2913
12:36:15	57.20	57.30	57.30	-0.60	10	2912
12:35:11	57.20	57.30	57.20	-0.70	1	2902
12:35:09	57.20	57.30	57.30	-0.60	1	2901
12:34:42	57.20	57.30	57.30	-0.60	10	2900
12:33:40	57.20	57.30	57.20	-0.70	1	2890
12:33:09	57.20	57.30	57.30	-0.60	10	2889
12:31:42	57.20	57.30	57.20	-0.70	1	2879
12:31:36	57.20	57.30	57.30	-0.60	10	2878
12:30:03	57.20	57.30	57.30	-0.60	10	2868
12:28:36	57.20	57.30	57.20	-0.70	1	2858
12:28:30	57.20	57.30	57.30	-0.60	10	2857
12:27:07	57.20	57.30	57.20	-0.70	1	2847
12:26:57	57.20	57.30	57.30	-0.60	10	2846
12:26:44	57.20	57.30	57.30	-0.60	1	2836
12:25:34	57.20	57.30	57.20	-0.70	1	2835
12:25:24	57.20	57.30	57.30	-0.60	10	2834
12:25:21	57.20	57.30	57.30	-0.60	1	2824
12:24:58	57.20	57.30	57.20	-0.70	3	2823
12:24:31	57.30	57.40	57.30	-0.60	1	2820
12:24:25	57.20	57.30	57.30	-0.60	1	2819
12:24:25	57.20	57.30	57.30	-0.60	1	2818
12:24:24	57.20	57.30	57.30	-0.60	16	2817
12:24:24	57.20	57.30	57.30	-0.60	1	2801
12:23:53	57.20	57.30	57.20	-0.70	1	2800
12:23:52	57.20	57.30	57.30	-0.60	10	2799
12:22:34	57.20	57.30	57.20	-0.70	1	2789
12:22:18	57.20	57.30	57.30	-0.60	10	2788
12:22:15	57.20	57.30	57.20	-0.70	1	2778
12:22:07	57.20	57.30	57.30	-0.60	1	2777
12:20:45	57.20	57.30	57.30	-0.60	10	2776
12:19:55	57.20	57.30	57.30	-0.60	1	2766
12:19:30	57.20	57.30	57.20	-0.70	1	2765
12:19:25	57.20	57.30	57.30	-0.60	1	2764
12:19:12	57.20	57.30	57.30	-0.60	10	2763
12:18:23	57.20	57.30	57.30	-0.60	1	2753
12:17:49	57.20	57.30	57.20	-0.70	1	2752
12:17:40	57.20	57.30	57.30	-0.60	1	2751
12:17:39	57.20	57.30	57.30	-0.60	10	2750
12:16:06	57.20	57.30	57.30	-0.60	10	2740
12:15:35	57.20	57.40	57.40	-0.50	1	2730
12:14:44	57.20	57.30	57.30	-0.60	4	2729
12:14:44	57.20	57.30	57.30	-0.60	1	2725
12:14:34	57.20	57.30	57.30	-0.60	1	2724
12:14:34	57.30	57.40	57.30	-0.60	1	2723
12:14:34	57.20	57.30	57.30	-0.60	3	2722
12:14:33	57.20	57.40	57.40	-0.50	10	2719
12:13:31	57.20	57.40	57.20	-0.70	1	2709
12:13:01	57.20	57.30	57.30	-0.60	2	2708
12:13:00	57.20	57.30	57.30	-0.60	21	2706
12:13:00	57.20	57.30	57.30	-0.60	10	2685
12:12:59	57.20	57.30	57.20	-0.70	2	2675
12:12:55	57.20	57.30	57.30	-0.60	1	2673
12:12:53	57.20	57.30	57.30	-0.60	1	2672
12:12:32	57.20	57.30	57.20	-0.70	3	2671
12:12:23	57.20	57.30	57.20	-0.70	1	2668
12:12:12	57.20	57.30	57.20	-0.70	1	2667
12:12:00	57.20	57.30	57.20	-0.70	1	2666
12:11:49	57.20	57.30	57.20	-0.70	1	2665
12:11:37	57.20	57.30	57.20	-0.70	1	2664
12:11:33	57.20	57.30	57.20	-0.70	1	2663
12:11:27	57.20	57.30	57.30	-0.60	10	2662
12:11:26	57.20	57.30	57.20	-0.70	1	2652
12:11:15	57.20	57.30	57.20	-0.70	1	2651
12:10:58	57.20	57.30	57.20	-0.70	1	2650
12:10:48	57.20	57.30	57.20	-0.70	1	2649
12:10:38	57.20	57.30	57.20	-0.70	1	2648
12:10:27	57.20	57.30	57.30	-0.60	1	2647
12:09:54	57.20	57.30	57.30	-0.60	10	2646
12:09:34	57.20	57.30	57.30	-0.60	2	2636
12:09:23	57.20	57.30	57.20	-0.70	2	2634
12:09:22	57.20	57.30	57.20	-0.70	1	2632
12:09:15	57.20	57.30	57.20	-0.70	1	2631
12:08:58	57.20	57.30	57.20	-0.70	1	2630
12:08:21	57.20	57.30	57.20	-0.70	1	2629
12:08:21	57.20	57.30	57.30	-0.60	10	2628
12:08:12	57.20	57.30	57.20	-0.70	2	2618
12:07:58	57.20	57.30	57.30	-0.60	1	2616
12:07:51	57.20	57.30	57.20	-0.70	2	2615
12:07:28	57.20	57.30	57.20	-0.70	4	2613
12:07:12	57.20	57.30	57.20	-0.70	1	2609
12:06:52	57.20	57.30	57.30	-0.60	1	2608
12:06:48	57.20	57.30	57.30	-0.60	10	2607
12:06:42	57.20	57.30	57.20	-0.70	1	2597
12:06:32	57.20	57.30	57.20	-0.70	1	2596
12:06:19	57.20	57.30	57.20	-0.70	1	2595
12:05:49	57.20	57.30	57.30	-0.60	1	2594
12:05:32	57.20	57.30	57.30	-0.60	1	2593
12:05:15	57.20	57.30	57.30	-0.60	10	2592
12:05:12	57.20	57.30	57.20	-0.70	2	2582
12:04:52	57.20	57.30	57.20	-0.70	2	2580
12:04:47	57.20	57.30	57.20	-0.70	1	2578
12:04:18	57.20	57.30	57.20	-0.70	1	2577
12:04:11	57.20	57.30	57.20	-0.70	3	2576
12:03:42	57.20	57.30	57.30	-0.60	1	2573
12:03:42	57.20	57.30	57.30	-0.60	10	2572
12:03:36	57.20	57.30	57.20	-0.70	1	2562
12:03:26	57.20	57.30	57.30	-0.60	1	2561
12:02:09	57.20	57.30	57.30	-0.60	10	2560
12:01:34	57.20	57.30	57.30	-0.60	1	2550
12:00:47	57.20	57.30	57.30	-0.60	1	2549
12:00:36	57.20	57.30	57.30	-0.60	1	2548
12:00:36	57.20	57.30	57.30	-0.60	10	2547
11:59:23	57.20	57.30	57.30	-0.60	1	2537
11:59:03	57.20	57.30	57.30	-0.60	10	2536
11:58:57	57.20	57.30	57.20	-0.70	1	2526
11:58:46	57.20	57.30	57.30	-0.60	1	2525
11:58:46	57.20	57.30	57.30	-0.60	5	2524
11:57:30	57.20	57.30	57.30	-0.60	10	2519
11:57:06	57.20	57.30	57.30	-0.60	1	2509
11:56:56	57.20	57.30	57.20	-0.70	3	2508
11:56:02	57.20	57.30	57.30	-0.60	1	2505
11:55:57	57.20	57.30	57.30	-0.60	10	2504
11:55:49	57.20	57.30	57.20	-0.70	2	2494
11:54:41	57.20	57.30	57.30	-0.60	1	2492
11:54:24	57.20	57.30	57.30	-0.60	10	2491
11:53:59	57.20	57.30	57.30	-0.60	1	2481
11:53:07	57.20	57.30	57.20	-0.70	1	2480
11:52:51	57.20	57.30	57.30	-0.60	10	2479
11:52:16	57.20	57.30	57.30	-0.60	1	2469
11:52:04	57.20	57.30	57.20	-0.70	1	2468
11:51:37	57.20	57.30	57.20	-0.70	8	2467
11:51:32	57.20	57.30	57.20	-0.70	10	2459
11:51:31	57.20	57.30	57.20	-0.70	1	2449
11:51:31	57.20	57.30	57.20	-0.70	10	2448
11:51:31	57.20	57.30	57.20	-0.70	75	2438
11:51:31	57.20	57.30	57.20	-0.70	2	2363
11:51:31	57.20	57.30	57.20	-0.70	20	2361
11:51:18	57.20	57.30	57.30	-0.60	10	2341
11:50:23	57.20	57.30	57.20	-0.70	1	2331
11:50:02	57.20	57.30	57.20	-0.70	3	2330
11:49:57	57.20	57.30	57.30	-0.60	1	2327
11:49:45	57.20	57.30	57.30	-0.60	10	2326
11:48:37	57.20	57.30	57.20	-0.70	1	2316
11:48:37	57.20	57.30	57.30	-0.60	1	2315
11:48:15	57.20	57.30	57.20	-0.70	2	2314
11:48:12	57.20	57.30	57.30	-0.60	10	2312
11:47:43	57.20	57.30	57.30	-0.60	1	2302
11:47:39	57.20	57.30	57.30	-0.60	1	2301
11:47:32	57.20	57.30	57.20	-0.70	1	2300
11:46:39	57.20	57.30	57.20	-0.70	1	2299
11:46:39	57.20	57.30	57.30	-0.60	10	2298
11:46:16	57.20	57.30	57.30	-0.60	1	2288
11:45:20	57.20	57.30	57.30	-0.60	1	2287
11:45:17	57.20	57.30	57.20	-0.70	1	2286
11:45:06	57.20	57.30	57.30	-0.60	10	2285
11:44:24	57.20	57.30	57.30	-0.60	1	2275
11:43:34	57.20	57.30	57.30	-0.60	10	2274
11:43:01	57.20	57.30	57.30	-0.60	1	2264
11:42:49	57.20	57.30	57.30	-0.60	2	2263
11:42:01	57.20	57.30	57.30	-0.60	10	2261
11:40:39	57.20	57.30	57.30	-0.60	1	2251
11:40:36	57.20	57.30	57.30	-0.60	1	2250
11:40:28	57.20	57.30	57.30	-0.60	10	2249
11:39:08	57.20	57.30	57.20	-0.70	1	2239
11:39:08	57.20	57.30	57.30	-0.60	4	2238
11:38:55	57.20	57.30	57.20	-0.70	1	2234
11:38:55	57.20	57.30	57.30	-0.60	10	2233
11:38:29	57.20	57.30	57.30	-0.60	1	2223
11:37:42	57.20	57.30	57.20	-0.70	9	2222
11:37:31	57.20	57.30	57.20	-0.70	1	2213
11:37:22	57.20	57.30	57.30	-0.60	10	2212
11:37:14	57.20	57.30	57.30	-0.60	1	2202
11:37:14	57.20	57.30	57.20	-0.70	2	2201
11:36:30	57.20	57.30	57.30	-0.60	1	2199
11:35:49	57.20	57.30	57.30	-0.60	10	2198
11:34:51	57.20	57.30	57.30	-0.60	1	2188
11:34:31	57.30	57.40	57.30	-0.60	1	2187
11:34:28	57.30	57.40	57.30	-0.60	1	2186
11:34:22	57.30	57.40	57.30	-0.60	1	2185
11:34:16	57.30	57.40	57.40	-0.50	10	2184
11:34:12	57.30	57.40	57.30	-0.60	1	2174
11:34:04	57.30	57.40	57.40	-0.50	1	2173
11:32:43	57.20	57.40	57.40	-0.50	10	2172
11:32:37	57.30	57.40	57.30	-0.60	1	2162
11:32:10	57.30	57.40	57.30	-0.60	1	2161
11:32:00	57.30	57.40	57.30	-0.60	1	2160
11:31:45	57.30	57.40	57.30	-0.60	1	2159
11:31:35	57.30	57.40	57.30	-0.60	1	2158
11:31:10	57.30	57.40	57.40	-0.50	10	2157
11:31:08	57.30	57.40	57.30	-0.60	3	2147
11:29:37	57.30	57.40	57.40	-0.50	10	2144
11:29:35	57.30	57.40	57.40	-0.50	1	2134
11:29:13	57.30	57.40	57.30	-0.60	2	2133
11:28:04	57.30	57.40	57.40	-0.50	10	2131
11:27:25	57.30	57.40	57.30	-0.60	5	2121
11:27:05	57.30	57.40	57.40	-0.50	1	2116
11:27:02	57.30	57.40	57.30	-0.60	1	2115
11:26:43	57.30	57.40	57.40	-0.50	1	2114
11:26:31	57.30	57.40	57.40	-0.50	10	2113
11:24:58	57.30	57.40	57.40	-0.50	10	2103
11:23:25	57.30	57.40	57.40	-0.50	10	2093
11:21:58	57.20	57.40	57.20	-0.70	1	2083
11:21:53	57.20	57.40	57.40	-0.50	10	2082
11:21:33	57.30	57.40	57.30	-0.60	17	2072
11:20:42	57.30	57.40	57.30	-0.60	3	2055
11:20:21	57.30	57.40	57.40	-0.50	10	2052
11:19:31	57.30	57.40	57.30	-0.60	3	2042
11:18:54	57.30	57.40	57.30	-0.60	1	2039
11:18:49	57.30	57.40	57.40	-0.50	10	2038
11:18:31	57.30	57.40	57.30	-0.60	1	2028
11:18:15	57.30	57.40	57.30	-0.60	1	2027
11:17:21	57.30	57.40	57.30	-0.60	1	2026
11:17:17	57.30	57.40	57.40	-0.50	10	2025
11:17:15	57.30	57.40	57.30	-0.60	1	2015
11:16:57	57.30	57.40	57.40	-0.50	1	2014
11:16:40	57.30	57.40	57.30	-0.60	1	2013
11:15:45	57.30	57.40	57.40	-0.50	10	2012
11:15:35	57.30	57.40	57.30	-0.60	1	2002
11:15:35	57.30	57.40	57.40	-0.50	1	2001
11:15:30	57.30	57.40	57.30	-0.60	2	2000
11:14:35	57.30	57.50	57.30	-0.60	1	1998
11:14:30	57.40	57.50	57.40	-0.50	20	1997
11:14:13	57.40	57.50	57.50	-0.40	10	1977
11:12:41	57.40	57.50	57.50	-0.40	10	1967
11:12:01	57.40	57.50	57.40	-0.50	1	1957
11:11:09	57.40	57.50	57.50	-0.40	10	1956
11:10:25	57.40	57.50	57.40	-0.50	1	1946
11:09:37	57.40	57.50	57.50	-0.40	10	1945
11:08:05	57.40	57.50	57.50	-0.40	10	1935
11:07:31	57.30	57.40	57.40	-0.50	3	1925
11:07:17	57.30	57.40	57.40	-0.50	4	1922
11:07:11	57.30	57.40	57.40	-0.50	1	1918
11:07:02	57.30	57.40	57.40	-0.50	1	1917
11:06:50	57.30	57.40	57.30	-0.60	2	1916
11:06:33	57.30	57.40	57.40	-0.50	1	1914
11:06:33	57.30	57.40	57.40	-0.50	5	1913
11:06:33	57.30	57.40	57.40	-0.50	1	1908
11:06:33	57.30	57.40	57.40	-0.50	10	1907
11:06:21	57.30	57.40	57.40	-0.50	1	1897
11:05:01	57.30	57.40	57.40	-0.50	10	1896
11:04:14	57.30	57.50	57.30	-0.60	2	1886
11:04:06	57.40	57.50	57.40	-0.50	2	1884
11:04:05	57.40	57.50	57.40	-0.50	1	1882
11:04:05	57.40	57.50	57.40	-0.50	3	1881
11:04:05	57.40	57.50	57.40	-0.50	24	1878
11:03:55	57.40	57.50	57.40	-0.50	1	1854
11:03:48	57.40	57.50	57.50	-0.40	1	1853
11:03:29	57.40	57.50	57.50	-0.40	10	1852
11:02:56	57.40	57.50	57.40	-0.50	1	1842
11:02:35	57.40	57.50	57.40	-0.50	1	1841
11:01:57	57.40	57.50	57.50	-0.40	10	1840
11:01:38	57.40	57.50	57.50	-0.40	1	1830
11:00:42	57.40	57.50	57.40	-0.50	1	1829
11:00:25	57.40	57.50	57.50	-0.40	1	1828
11:00:25	57.40	57.50	57.50	-0.40	10	1827
10:59:41	57.40	57.50	57.40	-0.50	1	1817
10:58:53	57.40	57.50	57.50	-0.40	10	1816
10:58:51	57.40	57.50	57.40	-0.50	1	1806
10:58:45	57.40	57.50	57.50	-0.40	1	1805
10:57:33	57.40	57.50	57.50	-0.40	1	1804
10:57:25	57.40	57.50	57.50	-0.40	1	1803
10:57:21	57.40	57.50	57.50	-0.40	10	1802
10:56:59	57.40	57.50	57.50	-0.40	1	1792
10:55:54	57.40	57.50	57.40	-0.50	2	1791
10:55:49	57.40	57.50	57.50	-0.40	10	1789
10:54:29	57.40	57.50	57.40	-0.50	1	1779
10:54:26	57.40	57.50	57.40	-0.50	1	1778
10:54:23	57.40	57.50	57.40	-0.50	1	1777
10:54:17	57.40	57.50	57.50	-0.40	10	1776
10:52:45	57.30	57.50	57.50	-0.40	10	1766
10:51:15	57.30	57.50	57.30	-0.60	1	1756
10:51:13	57.30	57.40	57.50	-0.40	4	1755
10:51:13	57.30	57.40	57.40	-0.50	6	1751
10:51:07	57.30	57.40	57.30	-0.60	1	1745
10:51:01	57.40	57.50	57.40	-0.50	13	1744
10:50:34	57.40	57.60	57.40	-0.50	1	1731
10:49:56	57.40	57.60	57.40	-0.50	1	1730
10:49:41	57.40	57.50	57.60	-0.30	9	1729
10:49:41	57.40	57.50	57.50	-0.40	1	1720
10:48:46	57.30	57.60	57.60	-0.30	1	1719
10:48:08	57.30	57.40	57.60	-0.30	3	1718
10:48:08	57.30	57.40	57.50	-0.40	2	1715
10:48:08	57.30	57.40	57.40	-0.50	5	1713
10:48:05	57.40	57.50	57.40	-0.50	10	1708
10:47:38	57.40	57.50	57.50	-0.40	1	1698
10:47:17	57.40	57.50	57.40	-0.50	1	1697
10:47:17	57.40	57.50	57.40	-0.50	1	1696
10:46:39	57.40	57.50	57.40	-0.50	1	1695
10:46:37	57.40	57.50	57.60	-0.30	1	1694
10:46:37	57.40	57.50	57.50	-0.40	9	1693
10:45:11	57.30	57.50	57.30	-0.60	1	1684
10:45:05	57.30	57.40	57.50	-0.40	5	1683
10:45:05	57.30	57.40	57.40	-0.50	5	1678
10:44:54	57.30	57.40	57.30	-0.60	11	1673
10:44:47	57.40	57.50	57.40	-0.50	1	1662
10:44:47	57.30	57.40	57.40	-0.50	1	1661
10:44:32	57.30	57.50	57.50	-0.40	1	1660
10:43:33	57.30	57.50	57.50	-0.40	10	1659
10:42:26	57.30	57.40	57.40	-0.50	3	1649
10:42:11	57.30	57.40	57.40	-0.50	1	1646
10:42:01	57.30	57.50	57.50	-0.40	10	1645
10:41:33	57.30	57.40	57.40	-0.50	1	1635
10:41:05	57.30	57.40	57.40	-0.50	3	1634
10:40:41	57.30	57.40	57.30	-0.60	1	1631
10:40:28	57.30	57.50	57.50	-0.40	10	1630
10:39:48	57.30	57.50	57.50	-0.40	1	1620
10:39:46	57.30	57.50	57.30	-0.60	1	1619
10:38:57	57.30	57.40	57.50	-0.40	3	1618
10:38:57	57.30	57.40	57.40	-0.50	7	1615
10:38:17	57.30	57.40	57.40	-0.50	1	1608
10:37:52	57.30	57.40	57.40	-0.50	1	1607
10:37:24	57.30	57.40	57.50	-0.40	1	1606
10:37:24	57.30	57.40	57.40	-0.50	9	1605
10:36:27	57.30	57.40	57.30	-0.60	1	1596
10:35:59	57.30	57.40	57.30	-0.60	1	1595
10:35:53	57.30	57.40	57.40	-0.50	1	1594
10:35:53	57.30	57.40	57.40	-0.50	10	1593
10:35:47	57.30	57.40	57.30	-0.60	1	1583
10:34:32	57.20	57.40	57.20	-0.70	1	1582
10:34:23	57.20	57.40	57.20	-0.70	1	1581
10:34:23	57.30	57.40	57.30	-0.60	2	1580
10:34:20	57.20	57.30	57.30	-0.60	10	1578
10:33:42	57.20	57.30	57.30	-0.60	1	1568
10:32:49	57.20	57.30	57.40	-0.50	8	1567
10:32:49	57.20	57.30	57.30	-0.60	2	1559
10:31:33	57.20	57.40	57.20	-0.70	1	1557
10:31:16	57.20	57.30	57.30	-0.60	10	1556
10:30:44	57.20	57.30	57.20	-0.70	1	1546
10:30:11	57.20	57.40	57.20	-0.70	1	1545
10:29:54	57.30	57.40	57.30	-0.60	1	1544
10:29:44	57.20	57.30	57.40	-0.50	4	1543
10:29:44	57.20	57.30	57.30	-0.60	6	1539
10:28:55	57.20	57.30	57.30	-0.60	1	1533
10:28:15	57.20	57.30	57.20	-0.70	1	1532
10:28:12	57.20	57.30	57.50	-0.40	2	1531
10:28:12	57.20	57.30	57.40	-0.50	5	1529
10:28:12	57.20	57.30	57.30	-0.60	3	1524
10:28:06	57.20	57.30	57.30	-0.60	1	1521
10:26:48	57.20	57.30	57.30	-0.60	9	1520
10:26:46	57.20	57.30	57.20	-0.70	1	1511
10:26:40	57.20	57.30	57.30	-0.60	10	1510
10:26:27	57.20	57.30	57.20	-0.70	1	1500
10:26:11	57.20	57.30	57.20	-0.70	1	1499
10:25:08	57.20	57.30	57.30	-0.60	10	1498
10:24:40	57.20	57.30	57.30	-0.60	1	1488
10:23:44	57.20	57.30	57.20	-0.70	1	1487
10:23:39	57.30	57.40	57.30	-0.60	5	1486
10:23:39	57.30	57.40	57.30	-0.60	1	1481
10:23:38	57.30	57.40	57.30	-0.60	1	1480
10:23:36	57.30	57.40	57.40	-0.50	10	1479
10:23:19	57.30	57.40	57.30	-0.60	1	1469
10:22:21	57.30	57.40	57.30	-0.60	1	1468
10:22:04	57.30	57.40	57.40	-0.50	10	1467
10:21:37	57.30	57.40	57.30	-0.60	1	1457
10:20:32	57.30	57.40	57.40	-0.50	10	1456
10:19:57	57.30	57.40	57.30	-0.60	1	1446
10:19:00	57.30	57.40	57.50	-0.40	3	1445
10:19:00	57.30	57.40	57.40	-0.50	7	1442
10:19:00	57.30	57.40	57.40	-0.50	2	1435
10:18:19	57.30	57.40	57.40	-0.50	1	1433
10:17:59	57.30	57.40	57.30	-0.60	1	1432
10:17:35	57.30	57.40	57.30	-0.60	1	1431
10:17:28	57.30	57.50	57.50	-0.40	10	1430
10:16:04	57.30	57.50	57.30	-0.60	1	1420
10:15:56	57.30	57.40	57.50	-0.40	4	1419
10:15:56	57.30	57.40	57.40	-0.50	6	1415
10:15:48	57.30	57.40	57.30	-0.60	2	1409
10:14:48	57.30	57.50	57.30	-0.60	1	1407
10:14:24	57.30	57.40	57.50	-0.40	1	1406
10:14:24	57.30	57.40	57.40	-0.50	9	1405
10:12:52	57.20	57.30	57.40	-0.50	4	1396
10:12:52	57.20	57.30	57.30	-0.60	6	1392
10:12:40	57.20	57.30	57.20	-0.70	2	1386
10:11:20	57.20	57.40	57.20	-0.70	1	1384
10:11:20	57.20	57.40	57.40	-0.50	10	1383
10:11:11	57.30	57.40	57.30	-0.60	6	1373
10:11:10	57.30	57.40	57.30	-0.60	2	1367
10:10:51	57.30	57.40	57.30	-0.60	7	1365
10:10:51	57.30	57.40	57.30	-0.60	1	1358
10:10:40	57.30	57.40	57.30	-0.60	1	1357
10:10:37	57.30	57.40	57.30	-0.60	1	1356
10:10:08	57.30	57.40	57.30	-0.60	1	1355
10:09:57	57.20	57.40	57.20	-0.70	1	1354
10:09:48	57.20	57.30	57.40	-0.50	6	1353
10:09:48	57.20	57.30	57.30	-0.60	4	1347
10:09:18	57.20	57.30	57.30	-0.60	5	1343
10:08:49	57.20	57.30	57.20	-0.70	1	1338
10:08:48	57.20	57.30	57.30	-0.60	10	1337
10:08:44	57.20	57.30	57.30	-0.60	4	1327
10:08:33	57.20	57.30	57.30	-0.60	1	1323
10:08:16	57.20	57.30	57.30	-0.60	10	1322
10:07:33	57.20	57.30	57.20	-0.70	1	1312
10:06:44	57.20	57.30	57.30	-0.60	10	1311
10:06:23	57.20	57.30	57.20	-0.70	1	1301
10:06:14	57.20	57.30	57.20	-0.70	1	1300
10:05:51	57.20	57.30	57.20	-0.70	1	1299
10:05:21	57.10	57.30	57.30	-0.60	1	1298
10:05:12	57.10	57.30	57.30	-0.60	10	1297
10:05:09	57.10	57.30	57.10	-0.80	1	1287
10:05:02	57.10	57.30	57.10	-0.80	1	1286
10:05:01	57.10	57.30	57.10	-0.80	1	1285
10:04:26	57.00	57.30	57.00	-0.90	1	1284
10:04:09	56.90	57.20	57.20	-0.70	13	1283
10:04:09	56.90	57.10	57.10	-0.80	1	1270
10:04:08	56.90	57.10	57.10	-0.80	1	1269
10:03:53	56.90	57.20	56.90	-1.00	1	1268
10:03:40	56.90	57.10	57.10	-0.80	3	1267
10:03:40	56.90	57.10	57.10	-0.80	10	1264
10:03:24	56.90	57.10	56.90	-1.00	1	1254
10:03:24	57.00	57.10	57.00	-0.90	1	1253
10:03:08	56.90	57.00	57.00	-0.90	3	1252
10:03:08	57.00	57.20	57.00	-0.90	22	1249
10:02:52	57.10	57.20	57.10	-0.80	1	1227
10:02:41	57.10	57.20	57.10	-0.80	1	1226
10:02:20	57.00	57.20	57.00	-0.90	1	1225
10:02:09	57.00	57.20	57.20	-0.70	3	1224
10:02:08	57.00	57.20	57.20	-0.70	2	1221
10:02:08	57.00	57.20	57.20	-0.70	10	1219
10:01:39	57.10	57.20	57.10	-0.80	5	1209
10:01:05	57.10	57.30	57.10	-0.80	1	1204
10:01:05	57.10	57.20	57.20	-0.70	8	1203
10:01:05	57.00	57.10	57.10	-0.80	1	1195
10:00:37	57.00	57.10	57.10	-0.80	2	1194
10:00:36	56.90	57.00	57.00	-0.90	3	1192
10:00:36	56.90	57.20	57.20	-0.70	5	1189
10:00:36	56.90	57.10	57.10	-0.80	13	1184
10:00:36	56.80	57.00	57.00	-0.90	11	1171
10:00:36	56.80	56.90	57.00	-0.90	4	1160
10:00:36	56.80	56.90	56.90	-1.00	6	1156
10:00:24	56.80	56.90	56.90	-1.00	1	1150
10:00:23	56.80	56.90	56.90	-1.00	1	1149
10:00:13	56.80	56.90	56.90	-1.00	3	1148
10:00:09	56.90	57.00	56.90	-1.00	1	1145
10:00:03	56.80	56.90	56.90	-1.00	1	1144
10:00:03	56.90	57.00	56.90	-1.00	19	1143
09:59:44	56.90	57.00	57.00	-0.90	1	1124
09:59:04	56.90	57.00	57.00	-0.90	10	1123
09:58:51	56.90	57.00	56.90	-1.00	1	1113
09:58:47	56.90	57.00	57.00	-0.90	1	1112
09:58:10	56.90	57.00	56.90	-1.00	1	1111
09:57:58	56.80	57.00	57.00	-0.90	2	1110
09:57:32	56.80	56.90	56.90	-1.00	10	1108
09:57:14	56.80	56.90	56.80	-1.10	1	1098
09:57:14	56.80	56.90	56.80	-1.10	1	1097
09:57:11	56.80	56.90	56.80	-1.10	1	1096
09:57:08	56.80	56.90	56.80	-1.10	1	1095
09:57:05	56.80	56.90	56.90	-1.00	5	1094
09:56:40	56.80	56.90	56.90	-1.00	1	1089
09:56:39	56.80	56.90	56.90	-1.00	1	1088
09:56:31	56.80	56.90	56.90	-1.00	1	1087
09:56:24	56.80	56.90	56.90	-1.00	3	1086
09:56:08	56.90	57.00	56.90	-1.00	1	1083
09:56:05	56.90	57.00	56.90	-1.00	1	1082
09:56:00	56.80	56.90	56.90	-1.00	10	1081
09:55:49	56.80	56.90	56.90	-1.00	1	1071
09:55:34	56.80	56.90	56.90	-1.00	1	1070
09:55:33	56.80	56.90	56.80	-1.10	3	1069
09:55:31	56.80	56.90	56.80	-1.10	2	1066
09:55:31	56.80	56.90	56.80	-1.10	3	1064
09:55:30	56.80	57.00	56.80	-1.10	2	1061
09:55:30	56.80	57.00	56.80	-1.10	3	1059
09:55:30	56.90	57.00	56.90	-1.00	1	1056
09:55:28	56.90	57.00	56.90	-1.00	1	1055
09:55:28	56.90	57.00	56.90	-1.00	1	1054
09:55:28	56.90	57.00	56.90	-1.00	30	1053
09:55:26	56.90	57.00	56.90	-1.00	1	1023
09:55:23	56.90	57.00	57.00	-0.90	1	1022
09:55:13	56.90	57.00	56.90	-1.00	1	1021
09:54:51	56.80	57.00	57.00	-0.90	1	1020
09:54:49	56.90	57.00	56.90	-1.00	4	1019
09:54:43	56.90	57.00	56.90	-1.00	1	1015
09:54:41	56.90	57.00	56.90	-1.00	3	1014
09:54:21	56.90	57.00	56.90	-1.00	1	1011
09:54:16	56.90	57.00	56.90	-1.00	5	1010
09:54:15	56.90	57.00	56.90	-1.00	1	1005
09:54:15	56.90	57.00	56.90	-1.00	3	1004
09:54:12	56.90	57.00	56.90	-1.00	1	1001
09:54:12	56.90	57.00	56.90	-1.00	10	1000
09:53:46	56.90	57.00	56.90	-1.00	1	990
09:53:28	56.90	57.00	56.90	-1.00	2	989
09:53:27	56.90	57.00	56.90	-1.00	30	987
09:53:01	56.90	57.10	56.90	-1.00	1	957
09:53:01	56.90	57.00	57.00	-0.90	1	956
09:52:54	57.00	57.10	57.00	-0.90	2	955
09:52:46	57.00	57.10	57.00	-0.90	1	953
09:52:39	57.00	57.10	57.00	-0.90	5	952
09:52:38	57.00	57.10	57.00	-0.90	1	947
09:52:38	57.00	57.10	57.00	-0.90	5	946
09:52:20	57.00	57.10	57.00	-0.90	1	941
09:52:20	57.00	57.10	57.00	-0.90	2	940
09:52:14	57.00	57.10	57.00	-0.90	10	938
09:51:54	57.00	57.10	57.10	-0.80	1	928
09:51:49	57.00	57.10	57.00	-0.90	6	927
09:51:45	57.00	57.10	57.00	-0.90	1	921
09:51:40	57.00	57.20	57.00	-0.90	4	920
09:51:40	57.00	57.20	57.20	-0.70	1	916
09:51:40	57.00	57.20	57.00	-0.90	1	915
09:51:40	57.10	57.20	57.00	-0.90	8	914
09:51:40	57.10	57.20	57.10	-0.80	2	906
09:51:39	57.10	57.20	57.10	-0.80	3	904
09:51:37	57.10	57.20	57.10	-0.80	1	901
09:51:29	57.10	57.20	57.10	-0.80	3	900
09:51:23	57.10	57.20	57.10	-0.80	3	897
09:51:14	57.10	57.20	57.20	-0.70	2	894
09:51:09	57.10	57.20	57.20	-0.70	2	892
09:51:08	57.10	57.20	57.10	-0.80	2	890
09:50:56	57.00	57.20	57.20	-0.70	1	888
09:50:53	57.00	57.20	57.20	-0.70	1	887
09:50:53	57.10	57.20	57.10	-0.80	6	886
09:50:52	57.10	57.20	57.10	-0.80	1	880
09:50:52	57.00	57.10	57.10	-0.80	2	879
09:50:52	57.00	57.10	57.10	-0.80	2	877
09:50:52	57.10	57.20	57.10	-0.80	16	875
09:50:34	57.10	57.30	57.10	-0.80	3	859
09:50:30	57.20	57.30	57.20	-0.70	4	856
09:50:25	57.10	57.30	57.10	-0.80	1	852
09:50:25	57.10	57.30	57.10	-0.80	50	851
09:50:15	57.10	57.20	57.20	-0.70	5	801
09:50:13	57.10	57.20	57.20	-0.70	1	796
09:50:12	57.10	57.20	57.10	-0.80	1	795
09:50:12	57.10	57.20	57.20	-0.70	1	794
09:50:11	57.10	57.20	57.10	-0.80	1	793
09:50:08	57.10	57.20	57.20	-0.70	1	792
09:49:59	57.10	57.20	57.10	-0.80	1	791
09:49:57	57.20	57.30	57.20	-0.70	3	790
09:49:55	57.20	57.30	57.20	-0.70	3	787
09:49:55	57.20	57.30	57.20	-0.70	5	784
09:49:49	57.20	57.30	57.20	-0.70	1	779
09:49:49	57.20	57.30	57.20	-0.70	1	778
09:49:46	57.20	57.30	57.30	-0.60	1	777
09:49:44	57.20	57.30	57.20	-0.70	4	776
09:49:42	57.20	57.30	57.20	-0.70	5	772
09:49:41	57.30	57.40	57.30	-0.60	3	767
09:49:41	57.30	57.40	57.30	-0.60	1	764
09:49:41	57.30	57.40	57.30	-0.60	30	763
09:49:39	57.30	57.40	57.30	-0.60	1	733
09:49:16	57.30	57.40	57.30	-0.60	1	732
09:49:00	57.30	57.40	57.40	-0.50	1	731
09:48:55	57.30	57.40	57.30	-0.60	1	730
09:48:36	57.30	57.40	57.30	-0.60	1	729
09:48:28	57.30	57.40	57.30	-0.60	1	728
09:48:28	57.30	57.40	57.30	-0.60	1	727
09:48:15	57.30	57.40	57.30	-0.60	2	726
09:48:15	57.30	57.40	57.30	-0.60	5	724
09:48:13	57.30	57.40	57.30	-0.60	1	719
09:48:03	57.30	57.40	57.30	-0.60	1	718
09:47:37	57.30	57.40	57.30	-0.60	1	717
09:47:30	57.30	57.40	57.30	-0.60	2	716
09:47:09	57.30	57.40	57.30	-0.60	1	714
09:46:44	57.30	57.40	57.30	-0.60	1	713
09:46:20	57.30	57.40	57.30	-0.60	1	712
09:46:01	57.30	57.40	57.40	-0.50	1	711
09:45:45	57.30	57.40	57.40	-0.50	1	710
09:45:35	57.30	57.40	57.30	-0.60	2	709
09:45:33	57.30	57.40	57.40	-0.50	1	707
09:45:31	57.30	57.40	57.40	-0.50	1	706
09:45:29	57.30	57.40	57.40	-0.50	1	705
09:45:22	57.30	57.40	57.40	-0.50	1	704
09:45:21	57.30	57.40	57.30	-0.60	1	703
09:44:54	57.30	57.40	57.30	-0.60	2	702
09:44:52	57.40	57.50	57.40	-0.50	1	700
09:44:51	57.40	57.50	57.40	-0.50	2	699
09:44:45	57.40	57.50	57.40	-0.50	8	697
09:44:45	57.40	57.50	57.40	-0.50	1	689
09:44:45	57.40	57.50	57.40	-0.50	1	688
09:44:45	57.40	57.50	57.40	-0.50	6	687
09:44:45	57.30	57.40	57.40	-0.50	3	681
09:44:44	57.30	57.40	57.30	-0.60	2	678
09:44:42	57.40	57.50	57.40	-0.50	30	676
09:44:39	57.40	57.50	57.40	-0.50	2	646
09:44:35	57.40	57.50	57.40	-0.50	1	644
09:44:05	57.40	57.50	57.50	-0.40	1	643
09:44:04	57.40	57.50	57.40	-0.50	2	642
09:44:00	57.40	57.50	57.50	-0.40	1	640
09:43:56	57.40	57.50	57.40	-0.50	2	639
09:43:39	57.50	57.60	57.50	-0.40	2	637
09:43:37	57.40	57.60	57.40	-0.50	1	635
09:43:08	57.50	57.60	57.50	-0.40	2	634
09:43:08	57.40	57.50	57.50	-0.40	1	632
09:43:08	57.40	57.50	57.40	-0.50	1	631
09:42:55	57.40	57.60	57.40	-0.50	1	630
09:42:45	57.50	57.60	57.50	-0.40	1	629
09:42:44	57.40	57.50	57.50	-0.40	1	628
09:42:39	57.40	57.50	57.50	-0.40	1	627
09:42:36	57.40	57.50	57.50	-0.40	1	626
09:42:28	57.50	57.60	57.50	-0.40	1	625
09:42:27	57.50	57.60	57.50	-0.40	1	624
09:42:25	57.40	57.60	57.40	-0.50	2	623
09:42:17	57.50	57.60	57.50	-0.40	1	621
09:42:17	57.50	57.60	57.50	-0.40	2	620
09:42:17	57.50	57.60	57.50	-0.40	2	618
09:42:17	57.40	57.50	57.50	-0.40	16	616
09:41:53	57.40	57.50	57.40	-0.50	1	600
09:41:48	57.40	57.50	57.50	-0.40	2	599
09:41:42	57.40	57.50	57.50	-0.40	5	597
09:41:33	57.40	57.50	57.50	-0.40	1	592
09:41:33	57.40	57.50	57.50	-0.40	10	591
09:41:31	57.40	57.50	57.40	-0.50	1	581
09:41:30	57.40	57.50	57.40	-0.50	1	580
09:41:29	57.40	57.50	57.50	-0.40	1	579
09:41:05	57.40	57.50	57.40	-0.50	1	578
09:41:04	57.40	57.50	57.50	-0.40	1	577
09:41:00	57.40	57.50	57.40	-0.50	1	576
09:40:59	57.40	57.50	57.40	-0.50	1	575
09:40:35	57.40	57.50	57.40	-0.50	1	574
09:39:56	57.40	57.50	57.40	-0.50	1	573
09:39:44	57.40	57.50	57.50	-0.40	1	572
09:39:34	57.40	57.50	57.50	-0.40	1	571
09:39:20	57.40	57.50	57.40	-0.50	1	570
09:39:17	57.40	57.50	57.40	-0.50	1	569
09:38:58	57.40	57.50	57.40	-0.50	1	568
09:38:25	57.50	57.60	57.50	-0.40	1	567
09:38:14	57.40	57.50	57.50	-0.40	1	566
09:38:12	57.50	57.60	57.50	-0.40	4	565
09:38:12	57.50	57.60	57.50	-0.40	5	561
09:38:08	57.50	57.60	57.50	-0.40	1	556
09:37:44	57.50	57.60	57.50	-0.40	2	555
09:37:42	57.50	57.60	57.50	-0.40	1	553
09:37:42	57.50	57.60	57.50	-0.40	25	552
09:37:41	57.50	57.60	57.50	-0.40	1	527
09:37:21	57.50	57.60	57.60	-0.30	2	526
09:37:20	57.50	57.60	57.50	-0.40	1	524
09:37:14	57.50	57.60	57.50	-0.40	1	523
09:36:46	57.50	57.60	57.50	-0.40	1	522
09:36:38	57.50	57.60	57.50	-0.40	3	521
09:36:18	57.50	57.60	57.50	-0.40	1	518
09:36:10	57.50	57.60	57.50	-0.40	1	517
09:36:10	57.50	57.60	57.60	-0.30	1	516
09:36:02	57.50	57.60	57.60	-0.30	2	515
09:35:51	57.50	57.60	57.60	-0.30	1	513
09:35:48	57.50	57.60	57.60	-0.30	1	512
09:35:27	57.50	57.60	57.60	-0.30	1	511
09:35:18	57.50	57.60	57.50	-0.40	1	510
09:35:16	57.50	57.60	57.60	-0.30	1	509
09:35:10	57.50	57.60	57.60	-0.30	1	508
09:34:59	57.50	57.60	57.50	-0.40	1	507
09:34:58	57.50	57.60	57.60	-0.30	1	506
09:34:57	57.50	57.60	57.50	-0.40	1	505
09:34:52	57.50	57.60	57.50	-0.40	6	504
09:34:51	57.50	57.60	57.60	-0.30	1	498
09:34:42	57.50	57.60	57.60	-0.30	1	497
09:34:20	57.50	57.60	57.50	-0.40	1	496
09:34:04	57.60	57.70	57.60	-0.30	1	495
09:34:04	57.60	57.70	57.60	-0.30	5	494
09:33:51	57.60	57.70	57.60	-0.30	2	489
09:33:51	57.60	57.70	57.60	-0.30	1	487
09:33:48	57.60	57.70	57.60	-0.30	2	486
09:33:40	57.60	57.70	57.60	-0.30	1	484
09:32:19	57.60	57.70	57.60	-0.30	1	483
09:32:15	57.60	57.70	57.60	-0.30	1	482
09:32:00	57.60	57.70	57.70	-0.20	1	481
09:31:53	57.60	57.70	57.60	-0.30	1	480
09:31:37	57.60	57.70	57.60	-0.30	2	479
09:31:37	57.60	57.70	57.60	-0.30	2	477
09:31:36	57.60	57.70	57.60	-0.30	2	475
09:31:36	57.60	57.70	57.60	-0.30	2	473
09:31:26	57.60	57.70	57.60	-0.30	15	471
09:31:06	57.60	57.70	57.60	-0.30	3	456
09:29:36	57.60	57.70	57.70	-0.20	1	453
09:29:26	57.60	57.70	57.60	-0.30	1	452
09:29:25	57.60	57.70	57.70	-0.20	1	451
09:29:23	57.70	57.80	57.70	-0.20	26	450
09:29:15	57.70	57.80	57.70	-0.20	2	424
09:29:13	57.70	57.80	57.70	-0.20	3	422
09:27:57	57.70	57.80	57.70	-0.20	1	419
09:27:48	57.70	57.80	57.70	-0.20	2	418
09:27:02	57.70	57.80	57.80	-0.10	1	416
09:27:00	57.70	57.80	57.70	-0.20	1	415
09:27:00	57.70	57.80	57.70	-0.20	1	414
09:26:53	57.70	57.80	57.80	-0.10	1	413
09:26:10	57.70	57.80	57.80	-0.10	3	412
09:26:02	57.70	57.80	57.80	-0.10	1	409
09:26:01	57.70	57.80	57.80	-0.10	1	408
09:26:00	57.70	57.80	57.70	-0.20	1	407
09:26:00	57.70	57.80	57.80	-0.10	1	406
09:25:55	57.70	57.80	57.80	-0.10	1	405
09:25:34	57.70	57.80	57.80	-0.10	1	404
09:25:29	57.70	57.80	57.80	-0.10	1	403
09:25:09	57.80	57.90	57.80	-0.10	1	402
09:25:09	57.80	57.90	57.80	-0.10	1	401
09:25:08	57.80	57.90	57.80	-0.10	3	400
09:25:04	57.80	57.90	57.90	0	1	397
09:25:04	57.80	57.90	57.80	-0.10	5	396
09:24:54	57.80	57.90	57.80	-0.10	3	391
09:24:40	57.80	57.90	57.80	-0.10	3	388
09:24:27	57.80	57.90	57.80	-0.10	1	385
09:24:13	57.80	57.90	57.80	-0.10	2	384
09:24:10	57.80	57.90	57.90	0	1	382
09:24:06	57.70	57.80	57.80	-0.10	7	381
09:24:06	57.80	57.90	57.80	-0.10	1	374
09:23:59	57.80	57.90	57.80	-0.10	1	373
09:23:20	57.80	57.90	57.90	0	1	372
09:23:20	57.80	57.90	57.80	-0.10	8	371
09:23:07	57.80	57.90	57.80	-0.10	2	363
09:22:50	57.90	58.00	57.90	0	3	361
09:22:49	57.80	58.00	58.00	+0.10	1	358
09:22:49	57.80	58.00	58.00	+0.10	1	357
09:22:47	57.80	58.00	58.00	+0.10	1	356
09:22:47	57.90	58.00	57.90	0	24	355
09:22:27	57.90	58.00	58.00	+0.10	1	331
09:22:27	58.00	58.10	58.00	+0.10	4	330
09:22:09	58.00	58.10	58.00	+0.10	5	326
09:20:53	58.00	58.10	58.00	+0.10	2	321
09:20:47	58.00	58.10	58.00	+0.10	3	319
09:20:15	58.00	58.10	58.00	+0.10	1	316
09:20:15	58.00	58.10	58.00	+0.10	2	315
09:18:46	57.90	58.10	57.90	0	1	313
09:18:36	57.90	58.00	58.00	+0.10	1	312
09:18:36	57.90	58.00	58.00	+0.10	1	311
09:18:36	57.90	58.00	58.00	+0.10	1	310
09:18:09	58.00	58.10	58.00	+0.10	1	309
09:17:21	57.90	58.00	58.00	+0.10	1	308
09:17:20	57.90	58.00	58.00	+0.10	1	307
09:17:20	57.90	58.00	58.00	+0.10	1	306
09:17:11	57.90	58.00	58.00	+0.10	1	305
09:17:11	57.90	58.00	58.00	+0.10	1	304
09:17:11	57.90	58.00	58.00	+0.10	1	303
09:17:11	57.90	58.10	57.90	0	1	302
09:17:10	57.90	58.10	57.90	0	2	301
09:17:05	58.00	58.10	58.00	+0.10	1	299
09:17:05	58.00	58.10	58.00	+0.10	2	298
09:17:05	58.00	58.10	58.00	+0.10	4	296
09:17:04	58.00	58.10	58.00	+0.10	1	292
09:16:49	58.00	58.10	58.00	+0.10	1	291
09:16:39	58.00	58.10	58.00	+0.10	1	290
09:15:48	58.00	58.10	58.00	+0.10	1	289
09:15:44	58.00	58.10	58.00	+0.10	3	288
09:15:39	58.00	58.10	58.00	+0.10	1	285
09:15:32	58.00	58.10	58.00	+0.10	2	284
09:14:28	58.00	58.20	58.00	+0.10	1	282
09:14:17	58.10	58.20	58.10	+0.20	21	281
09:14:17	58.10	58.20	58.10	+0.20	1	260
09:14:00	58.10	58.20	58.10	+0.20	1	259
09:13:59	58.10	58.20	58.10	+0.20	1	258
09:13:57	58.10	58.20	58.10	+0.20	1	257
09:13:52	58.10	58.20	58.10	+0.20	2	256
09:12:33	58.10	58.20	58.10	+0.20	1	254
09:12:03	58.10	58.20	58.10	+0.20	1	253
09:11:58	58.10	58.20	58.10	+0.20	1	252
09:10:47	58.10	58.20	58.20	+0.30	1	251
09:10:43	58.10	58.20	58.20	+0.30	1	250
09:10:19	58.10	58.20	58.20	+0.30	1	249
09:10:13	58.10	58.20	58.20	+0.30	2	248
09:10:12	58.10	58.20	58.10	+0.20	1	246
09:10:00	58.10	58.20	58.10	+0.20	1	245
09:09:59	58.20	58.30	58.20	+0.30	14	244
09:09:59	58.20	58.30	58.20	+0.30	1	230
09:09:59	58.20	58.30	58.20	+0.30	8	229
09:09:42	58.20	58.30	58.30	+0.40	1	221
09:08:48	58.20	58.30	58.20	+0.30	1	220
09:08:35	58.20	58.30	58.20	+0.30	1	219
09:08:17	58.20	58.30	58.20	+0.30	1	218
09:08:14	58.20	58.30	58.20	+0.30	1	217
09:08:03	58.20	58.30	58.30	+0.40	1	216
09:08:02	58.30	58.40	58.30	+0.40	16	215
09:07:54	58.30	58.40	58.30	+0.40	2	199
09:07:38	58.30	58.40	58.30	+0.40	1	197
09:07:27	58.40	58.50	58.40	+0.50	5	196
09:07:27	58.40	58.50	58.40	+0.50	1	191
09:07:25	58.30	58.40	58.40	+0.50	4	190
09:07:13	58.30	58.40	58.40	+0.50	1	186
09:06:53	58.30	58.50	58.50	+0.60	5	185
09:06:44	58.30	58.40	58.40	+0.50	2	180
09:06:41	58.40	58.50	58.40	+0.50	8	178
09:06:36	58.40	58.50	58.40	+0.50	1	170
09:06:36	58.40	58.50	58.50	+0.60	1	169
09:06:12	58.40	58.50	58.50	+0.60	1	168
09:06:10	58.40	58.50	58.50	+0.60	4	167
09:06:10	58.40	58.50	58.50	+0.60	10	163
09:05:59	58.40	58.50	58.50	+0.60	1	153
09:05:50	58.40	58.50	58.50	+0.60	1	152
09:05:32	58.30	58.40	58.40	+0.50	15	151
09:05:14	58.30	58.40	58.40	+0.50	1	136
09:04:22	58.30	58.40	58.30	+0.40	2	135
09:03:40	58.30	58.40	58.30	+0.40	2	133
09:03:32	58.30	58.40	58.30	+0.40	1	131
09:03:07	58.30	58.40	58.30	+0.40	3	130
09:02:55	58.30	58.40	58.30	+0.40	1	127
09:02:47	58.20	58.30	58.30	+0.40	2	126
09:02:44	58.20	58.30	58.30	+0.40	2	124
09:02:43	58.30	58.40	58.30	+0.40	1	122
09:02:39	58.20	58.30	58.30	+0.40	2	121
09:02:39	58.20	58.30	58.30	+0.40	3	119
09:02:36	58.20	58.30	58.20	+0.30	1	116
09:02:28	58.30	58.40	58.30	+0.40	3	115
09:02:28	58.30	58.40	58.30	+0.40	1	112
09:02:23	58.30	58.40	58.40	+0.50	2	111
09:02:21	58.30	58.40	58.40	+0.50	2	109
09:02:19	58.40	58.50	58.40	+0.50	12	107
09:02:19	58.40	58.50	58.40	+0.50	1	95
09:01:57	58.40	58.50	58.50	+0.60	3	94
09:01:49	58.40	58.50	58.40	+0.50	1	91
09:01:43	58.40	58.50	58.50	+0.60	1	90
09:01:39	58.40	58.50	58.40	+0.50	1	89
09:01:34	58.40	58.50	58.40	+0.50	1	88
09:01:16	58.40	58.50	58.50	+0.60	1	87
09:01:15	58.30	58.40	58.40	+0.50	26	86
09:01:06	58.20	58.30	58.30	+0.40	1	60
09:01:00	58.20	58.30	58.30	+0.40	2	59
09:00:54	58.10	58.20	58.20	+0.30	4	57
09:00:54	58.10	58.20	58.20	+0.30	2	53
09:00:42	58.10	58.20	58.20	+0.30	1	51
09:00:26	58.10	58.20	58.20	+0.30	1	50
09:00:25	58.10	58.20	58.20	+0.30	1	49
09:00:23	58.10	58.20	58.20	+0.30	1	48
09:00:20	58.10	58.20	58.20	+0.30	1	47
09:00:16	58.10	58.20	58.20	+0.30	8	46
09:00:13	58.00	58.10	58.20	+0.30	2	38
09:00:13	58.00	58.10	58.10	+0.20	3	36
09:00:10	58.00	58.10	58.10	+0.20	2	33
09:00:08	58.00	58.10	58.00	+0.10	3	31
09:00:07	--	--	58.10	+0.20	28	28

　

其他人也逛...

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

vivo V30 5G (12G/512G)

羅技 MX Master 3s 無線滑鼠-石墨灰

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 256GB SSD

AirPods 4 主動式降噪款

SAMSUNG Galaxy S24 Ultra (12G/512G)

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

揪愛儲值-儲值3, 500元送35加碼金

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

MyCard 3000點虛擬點數卡

MyCard 5000點虛擬點數卡

MyCard 2000點虛擬點數卡

SAMSUNG Galaxy S24 Ultra (12G/256G)

【原萃冷萃】寶特瓶450ml (24入/箱)

我的自選股

即時重大訊息

‧鴻海2024年營收寫新高首季展望...

加密貨幣

比特幣BTC	98548.24	314.33	0.32%
以太幣ETH	3642.56	-15.18	-0.42%
瑞波幣XRP	2.40	-0.02	-0.81%
比特幣現金BCH	471.17	-7.79	-1.63%
萊特幣LTC	115.46	4.29	3.86%
卡達幣ADA	1.08	0.01	0.80%
波場幣TRX	0.262074	-0.01	-2.91%
恆星幣XLM	0.442059	-0.01	-1.92%

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。