最新金融三業對中國曝險規模跌破1.03兆年減逾千億熱門漢港控股(01663.HK)主席均價0.117元增持120萬股

更新報價

友　勁 (6142) 通信網路業上市友訊集團

12.15 ▼-0.05 -0.41% 0.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	4,433	12.10	40	12.15	7	11.90	12.15	11.45	12.20

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	12.10	12.15	12.15	-0.05	13	4433
13:30:00	12.10	12.15	12.15	-0.05	64	4420
13:24:46	12.10	12.15	12.15	-0.05	2	4356
13:24:44	12.10	12.15	12.10	-0.10	1	4354
13:24:34	12.10	12.15	12.10	-0.10	5	4353
13:24:34	12.10	12.15	12.15	-0.05	3	4348
13:24:29	12.10	12.15	12.15	-0.05	10	4345
13:24:15	12.10	12.15	12.15	-0.05	3	4335
13:23:55	12.10	12.15	12.15	-0.05	1	4332
13:23:34	12.10	12.15	12.15	-0.05	1	4331
13:23:26	12.10	12.15	12.15	-0.05	5	4330
13:23:10	12.10	12.15	12.15	-0.05	1	4325
13:23:02	12.10	12.15	12.10	-0.10	10	4324
13:22:36	12.10	12.15	12.10	-0.10	1	4314
13:22:11	12.05	12.10	12.10	-0.10	4	4313
13:22:01	12.05	12.10	12.10	-0.10	1	4309
13:21:37	12.05	12.10	12.10	-0.10	3	4308
13:21:37	12.05	12.10	12.10	-0.10	35	4305
13:20:57	12.05	12.10	12.05	-0.15	10	4270
13:19:15	12.05	12.10	12.05	-0.15	7	4260
13:19:08	12.05	12.10	12.05	-0.15	2	4253
13:18:47	12.05	12.10	12.10	-0.10	3	4251
13:18:29	12.05	12.10	12.05	-0.15	5	4248
13:18:27	12.05	12.10	12.10	-0.10	1	4243
13:18:01	12.05	12.10	12.05	-0.15	1	4242
13:17:21	12.05	12.10	12.05	-0.15	1	4241
13:16:42	12.05	12.10	12.10	-0.10	1	4240
13:16:20	12.05	12.10	12.10	-0.10	1	4239
13:16:12	12.05	12.10	12.10	-0.10	1	4238
13:15:49	12.00	12.05	12.05	-0.15	2	4237
13:15:41	12.00	12.05	12.05	-0.15	2	4235
13:15:21	12.05	12.10	12.05	-0.15	1	4233
13:15:13	12.00	12.10	12.10	-0.10	1	4232
13:15:06	12.00	12.05	12.05	-0.15	3	4231
13:15:06	12.00	12.05	12.05	-0.15	30	4228
13:14:23	12.00	12.05	12.05	-0.15	3	4198
13:14:06	12.00	12.05	12.05	-0.15	5	4195
13:13:53	12.00	12.05	12.05	-0.15	1	4190
13:13:51	12.00	12.05	12.05	-0.15	1	4189
13:13:46	12.00	12.05	12.05	-0.15	5	4188
13:13:29	12.00	12.05	12.05	-0.15	1	4183
13:13:24	12.00	12.05	12.00	-0.20	2	4182
13:12:55	12.00	12.05	12.00	-0.20	2	4180
13:12:17	12.00	12.05	12.00	-0.20	3	4178
13:12:04	12.00	12.05	12.05	-0.15	4	4175
13:11:28	12.00	12.05	12.00	-0.20	1	4171
13:11:03	12.00	12.05	12.00	-0.20	10	4170
13:10:54	11.95	12.00	12.00	-0.20	1	4160
13:10:49	11.95	12.00	12.00	-0.20	5	4159
13:10:46	11.95	12.00	12.00	-0.20	5	4154
13:10:33	11.95	12.00	12.00	-0.20	5	4149
13:10:32	11.95	12.00	12.00	-0.20	1	4144
13:09:55	11.95	12.00	12.00	-0.20	2	4143
13:09:46	11.95	12.00	12.00	-0.20	10	4141
13:09:36	11.95	12.00	12.00	-0.20	2	4131
13:09:19	11.95	12.00	12.00	-0.20	1	4129
13:09:11	11.95	12.00	12.00	-0.20	1	4128
13:08:45	11.95	12.00	12.00	-0.20	2	4127
13:08:08	11.95	12.00	12.00	-0.20	1	4125
13:07:33	11.95	12.00	12.00	-0.20	2	4124
13:06:26	11.95	12.00	12.00	-0.20	5	4122
13:06:01	11.95	12.00	12.00	-0.20	2	4117
13:05:45	11.95	12.00	12.00	-0.20	2	4115
13:05:33	11.95	12.00	11.95	-0.25	2	4113
13:05:32	11.95	12.00	12.00	-0.20	1	4111
13:04:15	11.95	12.00	12.00	-0.20	1	4110
13:02:48	11.95	12.00	11.95	-0.25	1	4109
13:02:09	11.95	12.00	11.95	-0.25	1	4108
13:01:58	11.95	12.00	11.95	-0.25	1	4107
13:01:28	11.95	12.00	11.95	-0.25	1	4106
13:00:23	11.95	12.00	11.95	-0.25	2	4105
12:59:38	11.95	12.00	11.95	-0.25	1	4103
12:57:50	11.95	12.00	11.95	-0.25	1	4102
12:57:49	11.95	12.00	12.00	-0.20	1	4101
12:57:48	11.95	12.00	11.95	-0.25	9	4100
12:57:31	11.95	12.00	11.95	-0.25	2	4091
12:56:23	11.95	12.00	12.00	-0.20	1	4089
12:56:16	11.95	12.00	11.95	-0.25	2	4088
12:56:12	11.95	12.00	11.95	-0.25	1	4086
12:53:48	11.95	12.00	11.95	-0.25	1	4085
12:53:41	11.95	12.00	11.95	-0.25	1	4084
12:53:29	11.95	12.00	12.00	-0.20	1	4083
12:52:03	12.00	12.05	11.95	-0.25	1	4082
12:52:03	12.00	12.05	12.00	-0.20	3	4081
12:51:45	11.95	12.00	12.00	-0.20	1	4078
12:51:36	11.95	12.00	12.00	-0.20	5	4077
12:51:20	12.00	12.05	12.00	-0.20	4	4072
12:51:08	11.95	12.00	12.00	-0.20	1	4068
12:51:03	11.95	12.00	12.00	-0.20	1	4067
12:50:49	11.95	12.00	12.00	-0.20	2	4066
12:50:48	11.95	12.00	12.00	-0.20	5	4064
12:50:26	11.95	12.00	12.00	-0.20	3	4059
12:49:52	11.95	12.00	12.00	-0.20	5	4056
12:49:31	11.95	12.00	11.95	-0.25	2	4051
12:48:47	11.95	12.00	12.00	-0.20	1	4049
12:48:11	11.95	12.00	12.00	-0.20	2	4048
12:47:58	11.95	12.00	12.00	-0.20	1	4046
12:46:56	11.95	12.00	12.00	-0.20	6	4045
12:45:20	12.00	12.05	12.00	-0.20	6	4039
12:44:35	12.00	12.05	12.05	-0.15	1	4033
12:44:04	12.00	12.05	12.05	-0.15	5	4032
12:42:50	12.00	12.05	12.00	-0.20	3	4027
12:42:15	12.00	12.05	12.00	-0.20	1	4024
12:42:06	12.00	12.05	12.00	-0.20	2	4023
12:42:02	12.00	12.05	12.00	-0.20	4	4021
12:41:11	12.00	12.05	12.00	-0.20	1	4017
12:41:03	12.00	12.05	12.00	-0.20	5	4016
12:40:35	12.00	12.05	12.00	-0.20	7	4011
12:40:04	12.00	12.05	12.00	-0.20	15	4004
12:39:46	11.95	12.00	12.00	-0.20	4	3989
12:39:10	11.95	12.00	12.00	-0.20	5	3985
12:39:04	12.00	12.05	12.00	-0.20	1	3980
12:38:30	12.00	12.05	12.00	-0.20	22	3979
12:38:07	12.00	12.05	12.00	-0.20	1	3957
12:37:48	12.00	12.05	12.00	-0.20	2	3956
12:37:23	12.00	12.05	12.00	-0.20	1	3954
12:37:18	12.00	12.05	12.00	-0.20	1	3953
12:37:07	12.00	12.05	12.00	-0.20	2	3952
12:37:00	12.00	12.05	12.00	-0.20	2	3950
12:36:43	12.00	12.05	12.05	-0.15	2	3948
12:36:30	12.05	12.10	12.05	-0.15	1	3946
12:36:20	12.05	12.10	12.05	-0.15	1	3945
12:36:05	12.00	12.05	12.05	-0.15	2	3944
12:36:01	12.00	12.05	12.05	-0.15	2	3942
12:35:49	12.00	12.05	12.05	-0.15	1	3940
12:35:48	12.00	12.05	12.05	-0.15	2	3939
12:35:45	12.00	12.05	12.05	-0.15	2	3937
12:35:11	12.00	12.05	12.05	-0.15	2	3935
12:35:05	11.95	12.00	12.00	-0.20	49	3933
12:35:05	11.95	12.00	12.00	-0.20	4	3884
12:35:03	11.95	12.00	12.00	-0.20	10	3880
12:35:00	11.95	12.00	12.00	-0.20	5	3870
12:34:58	11.95	12.00	12.00	-0.20	5	3865
12:34:42	11.95	12.00	12.00	-0.20	1	3860
12:34:25	11.95	12.00	12.00	-0.20	1	3859
12:34:22	11.95	12.00	12.00	-0.20	11	3858
12:34:20	11.95	12.00	12.00	-0.20	1	3847
12:34:03	11.95	12.00	12.00	-0.20	50	3846
12:32:03	11.90	11.95	11.95	-0.25	19	3796
12:29:58	11.90	11.95	11.95	-0.25	1	3777
12:28:42	11.90	11.95	11.95	-0.25	3	3776
12:28:34	11.90	11.95	11.95	-0.25	2	3773
12:28:06	11.85	11.90	11.90	-0.30	24	3771
12:27:20	11.85	11.90	11.90	-0.30	2	3747
12:24:39	11.85	11.90	11.85	-0.35	5	3745
12:22:07	11.85	11.90	11.85	-0.35	2	3740
12:19:54	11.85	11.90	11.85	-0.35	3	3738
12:19:49	11.85	11.90	11.85	-0.35	20	3735
12:19:49	11.85	11.90	11.90	-0.30	1	3715
12:17:09	11.85	11.90	11.85	-0.35	2	3714
12:16:06	11.85	11.90	11.85	-0.35	1	3712
12:15:51	11.85	11.90	11.90	-0.30	1	3711
12:15:33	11.80	11.85	11.85	-0.35	4	3710
12:15:22	11.80	11.85	11.85	-0.35	1	3706
12:14:00	11.80	11.85	11.80	-0.40	2	3705
12:13:31	11.75	11.80	11.80	-0.40	1	3703
12:13:31	11.75	11.80	11.80	-0.40	10	3702
12:13:30	11.75	11.80	11.80	-0.40	1	3692
12:12:50	11.75	11.80	11.80	-0.40	24	3691
12:12:26	11.75	11.80	11.75	-0.45	1	3667
12:12:18	11.75	11.80	11.75	-0.45	1	3666
12:11:58	11.75	11.80	11.80	-0.40	5	3665
12:11:38	11.75	11.80	11.80	-0.40	1	3660
12:11:38	11.75	11.80	11.75	-0.45	2	3659
12:09:47	11.75	11.80	11.75	-0.45	1	3657
12:08:51	11.75	11.80	11.75	-0.45	5	3656
12:07:13	11.75	11.80	11.80	-0.40	2	3651
12:06:24	11.75	11.80	11.80	-0.40	1	3649
12:06:00	11.75	11.80	11.80	-0.40	2	3648
12:05:31	11.75	11.80	11.75	-0.45	1	3646
12:04:24	11.75	11.80	11.75	-0.45	4	3645
12:02:33	11.75	11.80	11.75	-0.45	1	3641
12:02:12	11.75	11.80	11.75	-0.45	15	3640
12:02:12	11.75	11.80	11.80	-0.40	1	3625
12:00:07	11.75	11.80	11.75	-0.45	1	3624
12:00:06	11.75	11.80	11.80	-0.40	1	3623
11:59:42	11.75	11.80	11.80	-0.40	2	3622
11:59:37	11.75	11.80	11.80	-0.40	5	3620
11:59:32	11.75	11.80	11.80	-0.40	1	3615
11:59:06	11.75	11.80	11.80	-0.40	2	3614
11:58:03	11.75	11.80	11.80	-0.40	1	3612
11:57:59	11.75	11.80	11.80	-0.40	16	3611
11:57:56	11.75	11.80	11.75	-0.45	2	3595
11:57:39	11.75	11.80	11.75	-0.45	1	3593
11:57:12	11.75	11.80	11.80	-0.40	1	3592
11:57:00	11.75	11.80	11.80	-0.40	1	3591
11:55:17	11.75	11.80	11.80	-0.40	3	3590
11:54:22	11.75	11.80	11.80	-0.40	1	3587
11:50:26	11.70	11.75	11.75	-0.45	13	3586
11:50:26	11.75	11.80	11.75	-0.45	5	3573
11:50:00	11.75	11.80	11.80	-0.40	2	3568
11:49:45	11.75	11.80	11.75	-0.45	5	3566
11:49:45	11.75	11.80	11.75	-0.45	1	3561
11:48:46	11.70	11.75	11.75	-0.45	16	3560
11:48:46	11.75	11.80	11.75	-0.45	19	3544
11:48:30	11.75	11.80	11.80	-0.40	4	3525
11:47:48	11.75	11.80	11.80	-0.40	6	3521
11:47:26	11.75	11.80	11.75	-0.45	1	3515
11:47:09	11.75	11.80	11.75	-0.45	6	3514
11:45:55	11.75	11.80	11.75	-0.45	1	3508
11:45:13	11.75	11.80	11.75	-0.45	9	3507
11:44:16	11.75	11.80	11.75	-0.45	2	3498
11:43:58	11.75	11.80	11.75	-0.45	1	3496
11:43:39	11.75	11.80	11.75	-0.45	1	3495
11:42:59	11.75	11.80	11.75	-0.45	6	3494
11:42:24	11.75	11.80	11.75	-0.45	1	3488
11:42:17	11.75	11.80	11.75	-0.45	4	3487
11:42:12	11.75	11.80	11.75	-0.45	10	3483
11:39:56	11.75	11.80	11.80	-0.40	1	3473
11:37:26	11.75	11.80	11.80	-0.40	1	3472
11:37:06	11.75	11.80	11.75	-0.45	5	3471
11:36:16	11.75	11.80	11.80	-0.40	1	3466
11:35:07	11.75	11.80	11.80	-0.40	1	3465
11:34:38	11.80	11.85	11.80	-0.40	38	3464
11:33:38	11.80	11.90	11.80	-0.40	5	3426
11:32:58	11.80	11.85	11.85	-0.35	1	3421
11:32:45	11.80	11.85	11.85	-0.35	1	3420
11:32:35	11.80	11.85	11.85	-0.35	1	3419
11:32:30	11.85	11.90	11.85	-0.35	2	3418
11:32:08	11.85	11.90	11.85	-0.35	8	3416
11:31:42	11.85	11.90	11.85	-0.35	10	3408
11:31:42	11.85	11.90	11.85	-0.35	24	3398
11:31:31	11.85	11.90	11.85	-0.35	3	3374
11:30:33	11.85	11.90	11.85	-0.35	10	3371
11:30:10	11.85	11.90	11.85	-0.35	8	3361
11:29:27	11.85	11.90	11.85	-0.35	8	3353
11:29:08	11.85	11.90	11.85	-0.35	2	3345
11:28:53	11.85	11.90	11.85	-0.35	1	3343
11:28:49	11.85	11.90	11.85	-0.35	8	3342
11:27:44	11.85	11.90	11.85	-0.35	20	3334
11:25:57	11.85	11.90	11.85	-0.35	2	3314
11:25:32	11.85	11.90	11.85	-0.35	2	3312
11:25:11	11.85	11.90	11.85	-0.35	10	3310
11:23:58	11.85	11.90	11.85	-0.35	3	3300
11:23:45	11.85	11.90	11.85	-0.35	2	3297
11:23:10	11.85	11.90	11.85	-0.35	1	3295
11:22:04	11.85	11.90	11.85	-0.35	1	3294
11:21:42	11.85	11.90	11.90	-0.30	1	3293
11:20:48	11.85	11.90	11.90	-0.30	1	3292
11:19:20	11.85	11.90	11.90	-0.30	10	3291
11:18:49	11.85	11.90	11.90	-0.30	2	3281
11:18:47	11.85	11.90	11.90	-0.30	2	3279
11:13:56	11.80	11.90	11.90	-0.30	10	3277
11:13:06	11.85	11.90	11.85	-0.35	19	3267
11:13:06	11.85	11.90	11.85	-0.35	10	3248
11:12:16	11.85	11.90	11.85	-0.35	1	3238
11:09:51	11.85	11.90	11.85	-0.35	1	3237
11:08:52	11.85	11.90	11.90	-0.30	1	3236
11:08:31	11.85	11.90	11.90	-0.30	1	3235
11:08:10	11.85	11.90	11.90	-0.30	2	3234
11:07:49	11.85	11.90	11.90	-0.30	3	3232
11:06:17	11.85	11.90	11.90	-0.30	1	3229
11:05:11	11.85	11.90	11.90	-0.30	1	3228
11:04:02	11.85	11.90	11.90	-0.30	1	3227
11:03:43	11.85	11.90	11.90	-0.30	2	3226
11:02:54	11.85	11.90	11.90	-0.30	5	3224
11:02:52	11.85	11.90	11.85	-0.35	1	3219
11:01:16	11.85	11.90	11.85	-0.35	10	3218
11:01:13	11.85	11.90	11.90	-0.30	10	3208
11:00:47	11.85	11.90	11.85	-0.35	20	3198
11:00:28	11.85	11.90	11.85	-0.35	1	3178
10:56:42	11.85	11.90	11.85	-0.35	1	3177
10:56:09	11.85	11.90	11.85	-0.35	3	3176
10:55:56	11.85	11.90	11.85	-0.35	1	3173
10:55:49	11.85	11.90	11.90	-0.30	3	3172
10:55:44	11.85	11.90	11.90	-0.30	4	3169
10:54:32	11.85	11.90	11.85	-0.35	1	3165
10:52:49	11.85	11.90	11.85	-0.35	1	3164
10:52:11	11.85	11.90	11.85	-0.35	2	3163
10:51:58	11.85	11.90	11.85	-0.35	10	3161
10:50:58	11.85	11.90	11.85	-0.35	1	3151
10:50:56	11.85	11.90	11.90	-0.30	2	3150
10:50:46	11.85	11.90	11.85	-0.35	12	3148
10:50:21	11.85	11.90	11.90	-0.30	3	3136
10:48:52	11.90	11.95	11.90	-0.30	5	3133
10:48:37	11.90	11.95	11.90	-0.30	10	3128
10:47:14	11.90	11.95	11.90	-0.30	1	3118
10:46:19	11.90	11.95	11.90	-0.30	1	3117
10:46:05	11.90	11.95	11.90	-0.30	1	3116
10:45:31	11.90	11.95	11.90	-0.30	1	3115
10:45:31	11.90	11.95	11.90	-0.30	15	3114
10:45:22	11.85	11.90	11.90	-0.30	4	3099
10:44:58	11.85	11.90	11.90	-0.30	1	3095
10:43:26	11.80	11.85	11.85	-0.35	1	3094
10:43:11	11.85	11.90	11.85	-0.35	1	3093
10:42:34	11.85	11.90	11.85	-0.35	4	3092
10:42:09	11.80	11.85	11.85	-0.35	1	3088
10:40:01	11.85	11.90	11.85	-0.35	2	3087
10:36:38	11.85	11.90	11.85	-0.35	4	3085
10:36:38	11.85	11.90	11.85	-0.35	1	3081
10:35:09	11.80	11.90	11.90	-0.30	2	3080
10:34:51	11.85	11.90	11.80	-0.40	12	3078
10:34:51	11.85	11.90	11.85	-0.35	8	3066
10:34:42	11.85	11.90	11.85	-0.35	1	3058
10:34:37	11.90	11.95	11.90	-0.30	5	3057
10:34:37	11.85	11.90	11.90	-0.30	4	3052
10:34:26	11.85	11.90	11.90	-0.30	1	3048
10:34:25	11.85	11.90	11.90	-0.30	1	3047
10:34:23	11.85	11.90	11.90	-0.30	5	3046
10:34:19	11.85	11.90	11.90	-0.30	1	3041
10:34:18	11.85	11.90	11.90	-0.30	1	3040
10:34:13	11.85	11.90	11.90	-0.30	1	3039
10:33:57	11.85	11.90	11.90	-0.30	4	3038
10:33:50	11.85	11.90	11.90	-0.30	1	3034
10:33:45	11.85	11.90	11.90	-0.30	1	3033
10:33:33	11.85	11.90	11.90	-0.30	3	3032
10:33:28	11.85	11.90	11.90	-0.30	1	3029
10:32:58	11.85	11.90	11.90	-0.30	1	3028
10:32:32	11.85	11.90	11.90	-0.30	1	3027
10:31:54	11.80	11.85	11.85	-0.35	19	3026
10:31:54	11.80	11.85	11.85	-0.35	2	3007
10:31:38	11.80	11.85	11.85	-0.35	5	3005
10:30:54	11.80	11.85	11.85	-0.35	1	3000
10:30:50	11.80	11.85	11.85	-0.35	5	2999
10:30:30	11.80	11.85	11.85	-0.35	1	2994
10:30:21	11.80	11.85	11.85	-0.35	1	2993
10:30:16	11.80	11.85	11.85	-0.35	2	2992
10:29:41	11.80	11.85	11.85	-0.35	2	2990
10:29:22	11.80	11.85	11.85	-0.35	1	2988
10:29:09	11.80	11.85	11.85	-0.35	2	2987
10:27:53	11.80	11.85	11.80	-0.40	3	2985
10:27:31	11.80	11.85	11.80	-0.40	1	2982
10:27:19	11.80	11.85	11.80	-0.40	1	2981
10:26:52	11.75	11.80	11.80	-0.40	16	2980
10:26:37	11.75	11.80	11.80	-0.40	3	2964
10:25:47	11.75	11.80	11.80	-0.40	2	2961
10:25:29	11.75	11.80	11.80	-0.40	5	2959
10:25:15	11.75	11.80	11.80	-0.40	1	2954
10:25:04	11.75	11.80	11.80	-0.40	1	2953
10:24:24	11.75	11.80	11.75	-0.45	1	2952
10:23:42	11.75	11.80	11.75	-0.45	1	2951
10:23:00	11.75	11.80	11.75	-0.45	2	2950
10:21:23	11.75	11.80	11.75	-0.45	1	2948
10:21:21	11.75	11.80	11.80	-0.40	1	2947
10:21:13	11.70	11.75	11.75	-0.45	2	2946
10:21:12	11.70	11.75	11.70	-0.50	10	2944
10:21:05	11.70	11.75	11.75	-0.45	1	2934
10:18:31	11.65	11.70	11.70	-0.50	6	2933
10:17:10	11.65	11.70	11.65	-0.55	1	2927
10:17:03	11.65	11.70	11.70	-0.50	5	2926
10:16:09	11.65	11.70	11.70	-0.50	2	2921
10:15:37	11.65	11.70	11.65	-0.55	1	2919
10:15:04	11.65	11.70	11.70	-0.50	1	2918
10:14:47	11.65	11.70	11.70	-0.50	10	2917
10:14:32	11.65	11.70	11.70	-0.50	1	2907
10:13:40	11.65	11.70	11.65	-0.55	11	2906
10:13:02	11.65	11.70	11.65	-0.55	2	2895
10:12:41	11.65	11.70	11.65	-0.55	2	2893
10:12:11	11.65	11.70	11.65	-0.55	5	2891
10:11:09	11.65	11.70	11.65	-0.55	1	2886
10:11:08	11.65	11.70	11.65	-0.55	3	2885
10:11:00	11.65	11.70	11.65	-0.55	2	2882
10:10:53	11.65	11.70	11.65	-0.55	2	2880
10:09:05	11.65	11.70	11.65	-0.55	1	2878
10:08:29	11.65	11.70	11.65	-0.55	3	2877
10:07:04	11.60	11.65	11.65	-0.55	2	2874
10:06:51	11.65	11.70	11.65	-0.55	16	2872
10:06:47	11.65	11.70	11.70	-0.50	3	2856
10:06:29	11.65	11.70	11.70	-0.50	2	2853
10:05:51	11.65	11.70	11.70	-0.50	1	2851
10:04:30	11.60	11.65	11.65	-0.55	17	2850
10:04:24	11.60	11.65	11.65	-0.55	2	2833
10:04:12	11.60	11.65	11.65	-0.55	1	2831
10:04:03	11.60	11.65	11.65	-0.55	1	2830
10:03:58	11.60	11.65	11.65	-0.55	5	2829
10:03:56	11.60	11.65	11.65	-0.55	3	2824
10:03:40	11.60	11.65	11.65	-0.55	5	2821
10:02:51	11.60	11.65	11.65	-0.55	1	2816
10:02:44	11.60	11.65	11.65	-0.55	1	2815
10:02:44	11.60	11.65	11.65	-0.55	1	2814
10:02:35	11.60	11.65	11.65	-0.55	4	2813
10:01:43	11.60	11.65	11.65	-0.55	10	2809
10:01:23	11.60	11.65	11.65	-0.55	1	2799
10:01:12	11.60	11.65	11.65	-0.55	10	2798
10:00:04	11.60	11.65	11.65	-0.55	3	2788
09:59:47	11.60	11.65	11.65	-0.55	4	2785
09:59:30	11.60	11.65	11.65	-0.55	1	2781
09:58:55	11.60	11.65	11.65	-0.55	1	2780
09:58:20	11.60	11.65	11.65	-0.55	1	2779
09:58:02	11.60	11.65	11.65	-0.55	10	2778
09:57:19	11.60	11.65	11.65	-0.55	2	2768
09:57:19	11.60	11.65	11.60	-0.60	10	2766
09:57:02	11.60	11.65	11.60	-0.60	1	2756
09:55:39	11.60	11.65	11.60	-0.60	1	2755
09:55:25	11.60	11.65	11.60	-0.60	1	2754
09:55:10	11.60	11.65	11.60	-0.60	1	2753
09:55:02	11.60	11.65	11.60	-0.60	5	2752
09:54:57	11.60	11.65	11.60	-0.60	5	2747
09:54:40	11.60	11.65	11.60	-0.60	3	2742
09:54:39	11.60	11.65	11.65	-0.55	10	2739
09:54:27	11.60	11.65	11.65	-0.55	5	2729
09:54:22	11.60	11.65	11.65	-0.55	1	2724
09:54:22	11.60	11.65	11.65	-0.55	1	2723
09:53:56	11.60	11.65	11.65	-0.55	5	2722
09:53:43	11.60	11.65	11.65	-0.55	1	2717
09:53:24	11.60	11.65	11.60	-0.60	8	2716
09:51:14	11.55	11.60	11.60	-0.60	6	2708
09:50:19	11.50	11.55	11.55	-0.65	1	2702
09:50:15	11.50	11.55	11.55	-0.65	1	2701
09:50:10	11.50	11.55	11.55	-0.65	1	2700
09:49:57	11.50	11.55	11.55	-0.65	4	2699
09:49:41	11.50	11.55	11.50	-0.70	10	2695
09:49:22	11.50	11.55	11.50	-0.70	1	2685
09:49:08	11.50	11.55	11.55	-0.65	2	2684
09:48:51	11.50	11.55	11.55	-0.65	1	2682
09:48:46	11.50	11.55	11.55	-0.65	1	2681
09:48:35	11.50	11.55	11.55	-0.65	1	2680
09:48:10	11.50	11.55	11.50	-0.70	5	2679
09:47:58	11.50	11.55	11.50	-0.70	19	2674
09:47:43	11.50	11.55	11.50	-0.70	1	2655
09:47:40	11.45	11.50	11.50	-0.70	10	2654
09:47:35	11.45	11.50	11.50	-0.70	1	2644
09:47:28	11.45	11.50	11.50	-0.70	16	2643
09:47:18	11.45	11.50	11.50	-0.70	1	2627
09:47:14	11.45	11.50	11.50	-0.70	3	2626
09:46:53	11.45	11.50	11.45	-0.75	2	2623
09:46:50	11.50	11.55	11.50	-0.70	1	2621
09:46:47	11.45	11.50	11.50	-0.70	1	2620
09:46:38	11.50	11.55	11.50	-0.70	6	2619
09:46:21	11.50	11.55	11.50	-0.70	1	2613
09:45:29	11.45	11.55	11.45	-0.75	1	2612
09:45:20	11.45	11.50	11.45	-0.75	2	2611
09:44:55	11.50	11.55	11.50	-0.70	1	2609
09:44:45	11.50	11.55	11.50	-0.70	1	2608
09:44:21	11.45	11.50	11.50	-0.70	2	2607
09:44:19	11.50	11.60	11.50	-0.70	3	2605
09:44:02	11.45	11.50	11.50	-0.70	2	2602
09:44:01	11.45	11.50	11.50	-0.70	9	2600
09:43:27	11.45	11.50	11.50	-0.70	4	2591
09:43:27	11.50	11.60	11.50	-0.70	16	2587
09:43:26	11.50	11.60	11.50	-0.70	2	2571
09:43:25	11.50	11.60	11.50	-0.70	2	2569
09:43:06	11.50	11.60	11.50	-0.70	11	2567
09:42:40	11.50	11.60	11.50	-0.70	11	2556
09:42:25	11.50	11.60	11.50	-0.70	2	2545
09:42:22	11.50	11.60	11.50	-0.70	1	2543
09:42:21	11.50	11.60	11.50	-0.70	1	2542
09:41:47	11.50	11.60	11.50	-0.70	1	2541
09:41:22	11.45	11.50	11.50	-0.70	2	2540
09:41:15	11.45	11.50	11.50	-0.70	1	2538
09:41:15	11.50	11.60	11.50	-0.70	49	2537
09:41:06	11.50	11.60	11.50	-0.70	2	2488
09:40:59	11.50	11.60	11.50	-0.70	4	2486
09:40:46	11.50	11.60	11.50	-0.70	2	2482
09:40:27	11.50	11.60	11.50	-0.70	1	2480
09:39:53	11.50	11.60	11.50	-0.70	2	2479
09:39:52	11.50	11.60	11.50	-0.70	1	2477
09:39:45	11.55	11.60	11.50	-0.70	9	2476
09:39:45	11.55	11.60	11.55	-0.65	1	2467
09:39:37	11.50	11.60	11.50	-0.70	5	2466
09:39:29	11.50	11.60	11.50	-0.70	1	2461
09:39:25	11.50	11.60	11.50	-0.70	1	2460
09:39:21	11.50	11.60	11.50	-0.70	30	2459
09:39:11	11.50	11.60	11.50	-0.70	2	2429
09:39:09	11.50	11.60	11.50	-0.70	2	2427
09:38:34	11.50	11.60	11.50	-0.70	7	2425
09:38:28	11.50	11.60	11.50	-0.70	10	2418
09:38:02	11.50	11.60	11.50	-0.70	1	2408
09:37:59	11.50	11.60	11.50	-0.70	10	2407
09:37:55	11.50	11.60	11.50	-0.70	1	2397
09:37:46	11.50	11.60	11.50	-0.70	10	2396
09:37:44	11.55	11.60	11.55	-0.65	1	2386
09:37:33	11.55	11.60	11.50	-0.70	36	2385
09:37:33	11.55	11.60	11.55	-0.65	21	2349
09:37:29	11.55	11.60	11.55	-0.65	1	2328
09:37:25	11.55	11.60	11.55	-0.65	1	2327
09:36:52	11.55	11.65	11.55	-0.65	2	2326
09:36:47	11.55	11.65	11.55	-0.65	2	2324
09:36:38	11.55	11.65	11.55	-0.65	1	2322
09:36:27	11.50	11.65	11.50	-0.70	5	2321
09:36:25	11.50	11.55	11.55	-0.65	1	2316
09:36:08	11.50	11.65	11.50	-0.70	20	2315
09:36:06	11.55	11.65	11.50	-0.70	1	2295
09:36:06	11.55	11.65	11.55	-0.65	9	2294
09:35:56	11.55	11.65	11.55	-0.65	5	2285
09:35:46	11.60	11.65	11.55	-0.65	87	2280
09:35:46	11.60	11.65	11.60	-0.60	20	2193
09:35:44	11.60	11.65	11.60	-0.60	1	2173
09:35:43	11.60	11.65	11.60	-0.60	5	2172
09:35:20	11.70	11.75	11.65	-0.55	16	2167
09:35:20	11.70	11.75	11.70	-0.50	1	2151
09:34:57	11.70	11.75	11.70	-0.50	2	2150
09:34:57	11.65	11.70	11.70	-0.50	8	2148
09:34:56	11.65	11.70	11.65	-0.55	1	2140
09:34:44	11.65	11.70	11.70	-0.50	3	2139
09:34:12	11.65	11.70	11.70	-0.50	10	2136
09:33:59	11.65	11.70	11.70	-0.50	4	2126
09:32:27	11.70	11.75	11.70	-0.50	5	2122
09:32:27	11.70	11.75	11.70	-0.50	5	2117
09:32:13	11.70	11.75	11.70	-0.50	1	2112
09:32:12	11.70	11.75	11.70	-0.50	1	2111
09:31:54	11.70	11.75	11.70	-0.50	1	2110
09:31:50	11.65	11.70	11.70	-0.50	8	2109
09:31:07	11.65	11.70	11.70	-0.50	1	2101
09:30:45	11.65	11.70	11.70	-0.50	5	2100
09:30:23	11.65	11.70	11.65	-0.55	1	2095
09:29:41	11.70	11.75	11.70	-0.50	2	2094
09:29:38	11.70	11.75	11.70	-0.50	1	2092
09:29:14	11.70	11.75	11.70	-0.50	1	2091
09:28:57	11.65	11.70	11.70	-0.50	1	2090
09:28:50	11.65	11.70	11.70	-0.50	3	2089
09:28:45	11.65	11.70	11.70	-0.50	1	2086
09:28:43	11.65	11.70	11.70	-0.50	3	2085
09:28:18	11.65	11.70	11.70	-0.50	1	2082
09:28:14	11.65	11.70	11.70	-0.50	2	2081
09:27:41	11.65	11.70	11.70	-0.50	5	2079
09:26:50	11.60	11.70	11.60	-0.60	1	2074
09:26:29	11.60	11.65	11.70	-0.50	2	2073
09:26:29	11.60	11.65	11.65	-0.55	3	2071
09:26:27	11.60	11.65	11.65	-0.55	2	2068
09:26:13	11.60	11.65	11.65	-0.55	2	2066
09:25:47	11.60	11.65	11.60	-0.60	8	2064
09:25:32	11.60	11.65	11.65	-0.55	5	2056
09:25:30	11.60	11.65	11.60	-0.60	1	2051
09:25:28	11.60	11.65	11.60	-0.60	5	2050
09:25:13	11.60	11.65	11.60	-0.60	1	2045
09:25:09	11.60	11.65	11.60	-0.60	5	2044
09:24:42	11.60	11.65	11.60	-0.60	5	2039
09:24:07	11.60	11.65	11.60	-0.60	1	2034
09:22:49	11.60	11.65	11.60	-0.60	1	2033
09:22:48	11.60	11.65	11.60	-0.60	1	2032
09:22:45	11.60	11.65	11.60	-0.60	1	2031
09:22:41	11.60	11.65	11.60	-0.60	27	2030
09:22:37	11.60	11.65	11.60	-0.60	1	2003
09:21:55	11.60	11.65	11.60	-0.60	1	2002
09:21:46	11.60	11.65	11.60	-0.60	1	2001
09:21:29	11.60	11.65	11.60	-0.60	1	2000
09:21:27	11.60	11.65	11.65	-0.55	2	1999
09:21:27	11.60	11.65	11.60	-0.60	4	1997
09:21:08	11.60	11.65	11.60	-0.60	10	1993
09:21:06	11.60	11.65	11.65	-0.55	1	1983
09:19:43	11.55	11.60	11.55	-0.65	1	1982
09:19:32	11.55	11.60	11.60	-0.60	5	1981
09:19:04	11.55	11.60	11.60	-0.60	2	1976
09:19:04	11.55	11.60	11.60	-0.60	5	1974
09:19:02	11.60	11.65	11.60	-0.60	3	1969
09:18:54	11.60	11.65	11.60	-0.60	4	1966
09:18:53	11.60	11.65	11.65	-0.55	2	1962
09:18:48	11.55	11.65	11.65	-0.55	10	1960
09:18:48	11.60	11.65	11.60	-0.60	2	1950
09:18:42	11.60	11.65	11.60	-0.60	1	1948
09:17:53	11.60	11.65	11.60	-0.60	1	1947
09:17:48	11.55	11.60	11.60	-0.60	1	1946
09:17:41	11.55	11.60	11.60	-0.60	6	1945
09:17:34	11.55	11.60	11.60	-0.60	2	1939
09:17:20	11.60	11.65	11.60	-0.60	2	1937
09:17:18	11.60	11.65	11.60	-0.60	2	1935
09:17:03	11.60	11.65	11.60	-0.60	2	1933
09:16:54	11.60	11.65	11.60	-0.60	20	1931
09:16:49	11.60	11.65	11.60	-0.60	1	1911
09:16:44	11.60	11.65	11.60	-0.60	2	1910
09:16:39	11.60	11.65	11.60	-0.60	1	1908
09:16:39	11.60	11.65	11.65	-0.55	5	1907
09:16:34	11.60	11.65	11.60	-0.60	1	1902
09:16:07	11.60	11.65	11.60	-0.60	1	1901
09:16:01	11.55	11.60	11.60	-0.60	1	1900
09:15:55	11.55	11.65	11.65	-0.55	1	1899
09:15:53	11.60	11.65	11.55	-0.65	2	1898
09:15:53	11.60	11.65	11.60	-0.60	1	1896
09:15:47	11.60	11.65	11.60	-0.60	2	1895
09:15:45	11.55	11.65	11.55	-0.65	1	1893
09:15:43	11.55	11.60	11.60	-0.60	6	1892
09:15:43	11.55	11.60	11.60	-0.60	1	1886
09:15:33	11.55	11.60	11.60	-0.60	3	1885
09:15:33	11.55	11.60	11.55	-0.65	1	1882
09:15:17	11.50	11.55	11.55	-0.65	1	1881
09:15:16	11.50	11.60	11.60	-0.60	1	1880
09:15:15	11.55	11.60	11.50	-0.70	2	1879
09:15:15	11.55	11.60	11.55	-0.65	3	1877
09:15:06	11.50	11.55	11.55	-0.65	2	1874
09:15:04	11.55	11.60	11.50	-0.70	2	1872
09:15:04	11.55	11.60	11.55	-0.65	3	1870
09:14:57	11.50	11.60	11.60	-0.60	3	1867
09:14:53	11.50	11.60	11.50	-0.70	1	1864
09:14:48	11.50	11.65	11.50	-0.70	10	1863
09:14:48	11.50	11.65	11.50	-0.70	3	1853
09:14:46	11.50	11.65	11.50	-0.70	14	1850
09:13:54	11.45	11.50	11.50	-0.70	7	1836
09:13:54	11.50	11.60	11.50	-0.70	3	1829
09:13:49	11.45	11.50	11.50	-0.70	4	1826
09:13:49	11.50	11.60	11.50	-0.70	6	1822
09:13:46	11.45	11.60	11.45	-0.75	5	1816
09:13:46	11.50	11.60	11.45	-0.75	7	1811
09:13:46	11.50	11.60	11.50	-0.70	1	1804
09:13:44	11.45	11.50	11.50	-0.70	9	1803
09:13:44	11.55	11.60	11.50	-0.70	39	1794
09:13:44	11.55	11.60	11.55	-0.65	2	1755
09:13:42	11.55	11.60	11.55	-0.65	2	1753
09:13:38	11.55	11.60	11.60	-0.60	1	1751
09:13:35	11.55	11.60	11.60	-0.60	1	1750
09:13:34	11.55	11.60	11.55	-0.65	30	1749
09:13:24	11.50	11.60	11.50	-0.70	3	1719
09:13:18	11.55	11.60	11.55	-0.65	9	1716
09:13:18	11.45	11.55	11.55	-0.65	1	1707
09:13:14	11.50	11.55	11.50	-0.70	1	1706
09:13:04	11.50	11.55	11.50	-0.70	112	1705
09:12:58	11.60	11.65	11.55	-0.65	100	1593
09:12:58	11.60	11.65	11.60	-0.60	37	1493
09:12:57	11.60	11.65	11.65	-0.55	1	1456
09:12:57	11.60	11.65	11.65	-0.55	1	1455
09:12:56	11.60	11.65	11.60	-0.60	5	1454
09:12:50	11.60	11.65	11.65	-0.55	1	1449
09:12:47	11.60	11.65	11.65	-0.55	1	1448
09:12:42	11.60	11.65	11.65	-0.55	2	1447
09:12:38	11.60	11.65	11.65	-0.55	2	1445
09:12:36	11.60	11.70	11.60	-0.60	5	1443
09:12:33	11.60	11.65	11.65	-0.55	4	1438
09:12:32	11.60	11.65	11.65	-0.55	9	1434
09:12:32	11.60	11.65	11.65	-0.55	5	1425
09:12:31	11.60	11.65	11.65	-0.55	4	1420
09:12:26	11.60	11.65	11.65	-0.55	1	1416
09:12:22	11.60	11.65	11.65	-0.55	1	1415
09:11:58	11.60	11.65	11.65	-0.55	2	1414
09:11:58	11.65	11.70	11.65	-0.55	9	1412
09:11:52	11.65	11.70	11.65	-0.55	1	1403
09:10:57	11.55	11.60	11.60	-0.60	2	1402
09:10:55	11.60	11.70	11.60	-0.60	1	1400
09:10:54	11.55	11.60	11.60	-0.60	1	1399
09:10:53	11.55	11.60	11.60	-0.60	1	1398
09:10:50	11.55	11.60	11.60	-0.60	2	1397
09:10:50	11.60	11.75	11.60	-0.60	1	1395
09:10:49	11.60	11.65	11.65	-0.55	4	1394
09:10:49	11.60	11.65	11.60	-0.60	3	1390
09:10:33	11.55	11.80	11.55	-0.65	20	1387
09:10:30	11.55	11.60	11.60	-0.60	10	1367
09:10:29	11.55	11.80	11.55	-0.65	2	1357
09:10:27	11.60	11.80	11.55	-0.65	14	1355
09:10:27	11.60	11.80	11.60	-0.60	1	1341
09:10:27	11.60	11.75	11.60	-0.60	1	1340
09:10:24	11.55	11.70	11.70	-0.50	1	1339
09:10:24	11.55	11.70	11.55	-0.65	1	1338
09:10:22	11.55	11.70	11.55	-0.65	2	1337
09:10:22	11.55	11.70	11.55	-0.65	1	1335
09:10:21	11.55	11.60	11.60	-0.60	1	1334
09:10:19	11.70	11.80	11.70	-0.50	1	1333
09:10:05	11.65	11.80	11.55	-0.65	6	1332
09:10:05	11.65	11.80	11.60	-0.60	83	1326
09:10:05	11.65	11.80	11.65	-0.55	61	1243
09:09:58	11.70	11.80	11.70	-0.50	1	1182
09:09:57	11.65	11.80	11.65	-0.55	3	1181
09:09:47	11.65	11.85	11.65	-0.55	5	1178
09:09:44	11.65	11.85	11.65	-0.55	1	1173
09:09:44	11.65	11.70	11.65	-0.55	51	1172
09:09:39	11.75	11.85	11.70	-0.50	66	1121
09:09:39	11.75	11.85	11.75	-0.45	33	1055
09:09:39	11.80	11.90	11.75	-0.45	5	1022
09:08:22	11.85	11.90	11.85	-0.35	5	1017
09:08:22	11.80	11.85	11.85	-0.35	5	1012
09:08:13	11.75	11.80	11.80	-0.40	1	1007
09:08:02	11.75	11.80	11.75	-0.45	1	1006
09:07:59	11.75	11.80	11.75	-0.45	1	1005
09:07:57	11.80	11.85	11.80	-0.40	1	1004
09:07:54	11.80	11.85	11.80	-0.40	1	1003
09:07:42	11.75	11.80	11.80	-0.40	1	1002
09:07:42	11.75	11.80	11.80	-0.40	1	1001
09:07:26	11.80	11.85	11.80	-0.40	8	1000
09:07:26	11.80	11.85	11.80	-0.40	1	992
09:07:08	11.80	11.90	11.80	-0.40	1	991
09:07:06	11.85	11.90	11.85	-0.35	1	990
09:07:06	11.75	11.85	11.90	-0.30	2	989
09:06:15	11.75	11.80	11.80	-0.40	2	987
09:06:15	11.75	11.80	11.80	-0.40	1	985
09:06:15	11.80	11.85	11.80	-0.40	1	984
09:06:02	11.80	11.85	11.80	-0.40	4	983
09:06:02	11.75	11.80	11.80	-0.40	4	979
09:06:01	11.70	11.75	11.75	-0.45	21	975
09:05:57	11.70	11.75	11.75	-0.45	1	954
09:05:53	11.70	11.75	11.75	-0.45	2	953
09:05:50	11.70	11.75	11.75	-0.45	1	951
09:05:49	11.70	11.75	11.70	-0.50	1	950
09:05:47	11.75	11.90	11.70	-0.50	10	949
09:04:57	11.80	11.90	11.80	-0.40	26	939
09:04:49	11.80	12.00	12.00	-0.20	1	913
09:04:47	11.80	12.00	12.00	-0.20	2	912
09:04:40	11.80	12.00	12.00	-0.20	1	910
09:04:26	11.80	12.00	12.00	-0.20	1	909
09:04:06	11.75	11.90	12.00	-0.20	15	908
09:04:06	11.75	11.90	11.90	-0.30	5	893
09:04:05	11.80	11.90	11.80	-0.40	1	888
09:04:05	11.80	11.85	11.85	-0.35	1	887
09:04:02	11.80	11.85	11.80	-0.40	1	886
09:04:01	11.75	11.80	11.80	-0.40	1	885
09:04:01	11.75	11.80	11.80	-0.40	1	884
09:03:59	11.75	11.80	11.80	-0.40	1	883
09:03:59	11.75	11.80	11.80	-0.40	1	882
09:03:54	11.80	11.85	11.80	-0.40	1	881
09:03:46	11.80	11.90	11.80	-0.40	12	880
09:03:46	11.80	11.90	11.80	-0.40	2	868
09:03:44	11.80	11.90	11.80	-0.40	10	866
09:03:39	11.80	11.90	11.80	-0.40	1	856
09:03:34	11.80	11.90	11.80	-0.40	1	855
09:03:30	11.80	11.90	11.90	-0.30	1	854
09:03:25	11.80	11.90	11.80	-0.40	2	853
09:03:24	11.80	11.90	11.90	-0.30	1	851
09:03:21	11.80	11.90	11.90	-0.30	1	850
09:03:20	11.80	11.90	11.90	-0.30	2	849
09:03:11	11.75	11.90	11.90	-0.30	1	847
09:03:10	11.75	11.90	11.90	-0.30	1	846
09:03:09	11.75	11.80	11.90	-0.30	45	845
09:03:09	11.75	11.80	11.80	-0.40	5	800
09:03:04	11.75	11.85	11.90	-0.30	1	795
09:03:04	11.75	11.85	11.85	-0.35	4	794
09:03:02	11.80	11.85	11.80	-0.40	1	790
09:03:01	11.80	11.85	11.80	-0.40	2	789
09:02:54	11.80	11.85	11.80	-0.40	1	787
09:02:54	11.80	11.85	11.75	-0.45	29	786
09:02:54	11.80	11.85	11.80	-0.40	2	757
09:02:46	11.80	11.85	11.80	-0.40	1	755
09:02:45	11.75	11.80	11.80	-0.40	5	754
09:02:43	11.80	11.85	11.80	-0.40	2	749
09:02:43	11.75	11.80	11.80	-0.40	1	747
09:02:32	11.75	11.80	11.80	-0.40	1	746
09:02:28	11.75	11.80	11.75	-0.45	2	745
09:02:18	11.75	11.80	11.75	-0.45	1	743
09:02:12	11.75	11.90	11.75	-0.45	1	742
09:02:11	11.75	11.90	11.75	-0.45	1	741
09:02:04	11.75	11.90	11.75	-0.45	5	740
09:02:03	11.75	11.90	11.75	-0.45	1	735
09:02:02	11.75	11.90	11.75	-0.45	3	734
09:02:01	11.80	11.90	11.75	-0.45	1	731
09:02:01	11.80	11.90	11.80	-0.40	1	730
09:02:01	11.80	11.90	11.80	-0.40	1	729
09:01:53	11.75	11.90	11.75	-0.45	1	728
09:01:50	11.75	11.90	11.75	-0.45	1	727
09:01:48	11.75	11.90	11.75	-0.45	1	726
09:01:47	11.75	11.85	11.85	-0.35	1	725
09:01:46	11.80	11.85	11.80	-0.40	6	724
09:01:42	11.75	11.90	11.75	-0.45	1	718
09:01:41	11.75	11.80	11.80	-0.40	4	717
09:01:35	11.75	11.80	11.75	-0.45	1	713
09:01:27	11.70	11.75	11.75	-0.45	1	712
09:01:10	11.60	11.65	11.65	-0.55	14	711
09:01:10	11.70	11.75	11.65	-0.55	5	697
09:01:10	11.70	11.75	11.70	-0.50	1	692
09:01:02	11.65	11.85	11.65	-0.55	1	691
09:00:59	11.60	11.85	11.60	-0.60	1	690
09:00:58	11.60	11.65	11.65	-0.55	1	689
09:00:55	11.65	11.85	11.60	-0.60	29	688
09:00:55	11.65	11.85	11.65	-0.55	2	659
09:00:54	11.65	11.85	11.65	-0.55	1	657
09:00:46	11.65	11.85	11.65	-0.55	1	656
09:00:43	11.60	11.70	11.70	-0.50	1	655
09:00:39	11.60	11.70	11.60	-0.60	1	654
09:00:36	11.55	11.60	11.60	-0.60	1	653
09:00:36	11.55	11.60	11.60	-0.60	1	652
09:00:35	11.50	11.60	11.50	-0.70	1	651
09:00:33	11.50	11.60	11.50	-0.70	3	650
09:00:32	11.50	11.60	11.60	-0.60	2	647
09:00:30	11.50	11.60	11.50	-0.70	1	645
09:00:30	11.50	11.60	11.50	-0.70	1	644
09:00:29	11.55	11.70	11.55	-0.65	5	643
09:00:29	11.55	11.60	11.60	-0.60	2	638
09:00:28	11.60	11.70	11.55	-0.65	3	636
09:00:28	11.60	11.70	11.60	-0.60	2	633
09:00:23	11.60	11.70	11.60	-0.60	13	631
09:00:23	11.60	11.70	11.60	-0.60	1	618
09:00:21	11.60	11.70	11.70	-0.50	1	617
09:00:20	11.60	11.70	11.70	-0.50	1	616
09:00:18	11.70	11.85	11.70	-0.50	1	615
09:00:11	11.70	11.85	11.70	-0.50	3	614
09:00:06	11.70	11.90	11.65	-0.55	5	611
09:00:06	11.70	11.90	11.70	-0.50	3	606
09:00:04	11.70	11.90	11.70	-0.50	1	603
09:00:04	11.70	11.90	11.70	-0.50	1	602
09:00:04	11.75	11.90	11.75	-0.45	1	601
09:00:03	11.80	11.90	11.80	-0.40	42	600
09:00:03	11.80	11.90	11.80	-0.40	1	558
09:00:03	11.80	11.90	11.80	-0.40	1	557
09:00:03	11.85	11.90	11.85	-0.35	4	556
09:00:03	--	--	11.90	-0.30	258	552

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

PChome 購物儲值2, 000元

Apple iPhone 15 Pro Max (256G)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

7-ELEVEN 200元數位商品禮券

MyCard 1000點虛擬點數卡

3M細滑牙線棒(150支)-附贈隨身盒

MyCard 5000點虛擬點數卡

Apple iPhone 15 Pro Max (256G)

PChome 購物儲值6, 000元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

KIRIN–生茶525ml(24入/箱)

Apple iPhone 15 (128G)

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。