最新三大法人賣超台股138.78億元熱門外資上週買超95億元買新光金賣中信金

更新報價

達　麗 (6177) 建材營造上市

59.60 ▼-1.80 -2.93% 2.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.80	4,019	59.50	218	59.60	3	61.40	62.40	59.50	61.40

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	59.50	59.60	59.60	-1.80	7	4019
13:30:00	59.60	59.70	59.60	-1.80	177	4012
13:24:56	59.60	59.70	59.60	-1.80	1	3835
13:24:56	59.60	59.70	59.70	-1.70	1	3834
13:24:55	59.60	59.70	59.60	-1.80	10	3833
13:24:49	59.60	59.70	59.60	-1.80	1	3823
13:24:48	59.60	59.70	59.70	-1.70	1	3822
13:24:43	59.60	59.70	59.60	-1.80	1	3821
13:24:31	59.60	59.70	59.70	-1.70	1	3820
13:24:27	59.60	59.70	59.70	-1.70	1	3819
13:24:27	59.60	59.70	59.70	-1.70	1	3818
13:24:23	59.60	59.70	59.60	-1.80	2	3817
13:24:16	59.60	59.70	59.70	-1.70	2	3815
13:24:13	59.60	59.70	59.60	-1.80	1	3813
13:24:00	59.60	59.70	59.70	-1.70	1	3812
13:23:57	59.60	59.70	59.60	-1.80	1	3811
13:23:42	59.60	59.70	59.70	-1.70	1	3810
13:23:41	59.60	59.70	59.60	-1.80	1	3809
13:23:36	59.60	59.70	59.60	-1.80	1	3808
13:23:17	59.60	59.70	59.60	-1.80	5	3807
13:23:06	59.60	59.70	59.60	-1.80	1	3802
13:23:03	59.60	59.70	59.70	-1.70	4	3801
13:22:56	59.60	59.70	59.60	-1.80	1	3797
13:22:53	59.60	59.70	59.60	-1.80	1	3796
13:22:48	59.60	59.70	59.60	-1.80	1	3795
13:22:47	59.60	59.70	59.60	-1.80	1	3794
13:22:42	59.60	59.70	59.60	-1.80	1	3793
13:22:14	59.60	59.70	59.70	-1.70	1	3792
13:21:50	59.60	59.70	59.70	-1.70	1	3791
13:21:28	59.60	59.70	59.60	-1.80	1	3790
13:21:19	59.60	59.70	59.60	-1.80	2	3789
13:21:16	59.60	59.70	59.70	-1.70	10	3787
13:21:08	59.60	59.70	59.60	-1.80	2	3777
13:20:59	59.60	59.70	59.60	-1.80	1	3775
13:20:35	59.60	59.70	59.60	-1.80	10	3774
13:19:53	59.60	59.80	59.80	-1.60	1	3764
13:19:49	59.70	59.80	59.70	-1.70	8	3763
13:19:49	59.70	59.80	59.70	-1.70	2	3755
13:19:35	59.70	59.80	59.70	-1.70	6	3753
13:19:34	59.70	59.80	59.70	-1.70	1	3747
13:19:32	59.70	59.80	59.70	-1.70	1	3746
13:19:27	59.70	59.80	59.70	-1.70	1	3745
13:19:04	59.70	59.80	59.70	-1.70	5	3744
13:18:33	59.70	59.80	59.70	-1.70	1	3739
13:17:47	59.70	59.80	59.70	-1.70	1	3738
13:17:21	59.70	59.80	59.70	-1.70	1	3737
13:16:31	59.70	59.80	59.80	-1.60	2	3736
13:16:12	59.70	59.80	59.80	-1.60	1	3734
13:15:27	59.70	59.80	59.80	-1.60	1	3733
13:15:05	59.60	59.70	59.80	-1.60	9	3732
13:15:05	59.60	59.70	59.70	-1.70	6	3723
13:15:02	59.60	59.70	59.70	-1.70	2	3717
13:14:55	59.60	59.70	59.70	-1.70	2	3715
13:14:49	59.60	59.70	59.70	-1.70	1	3713
13:14:26	59.60	59.70	59.70	-1.70	5	3712
13:14:11	59.60	59.70	59.70	-1.70	1	3707
13:13:47	59.60	59.70	59.70	-1.70	1	3706
13:13:45	59.60	59.70	59.70	-1.70	1	3705
13:13:32	59.60	59.70	59.70	-1.70	1	3704
13:13:10	59.60	59.70	59.70	-1.70	1	3703
13:13:05	59.60	59.70	59.70	-1.70	1	3702
13:12:57	59.60	59.70	59.60	-1.80	4	3701
13:12:52	59.60	59.70	59.70	-1.70	5	3697
13:12:49	59.60	59.70	59.70	-1.70	1	3692
13:12:23	59.60	59.70	59.70	-1.70	4	3691
13:12:15	59.60	59.70	59.70	-1.70	1	3687
13:12:07	59.60	59.70	59.70	-1.70	1	3686
13:12:07	59.60	59.70	59.70	-1.70	2	3685
13:12:00	59.60	59.70	59.70	-1.70	1	3683
13:11:56	59.60	59.70	59.60	-1.80	4	3682
13:11:55	59.60	59.70	59.60	-1.80	22	3678
13:11:55	59.70	59.80	59.70	-1.70	9	3656
13:11:55	59.70	59.80	59.70	-1.70	15	3647
13:11:54	59.70	59.80	59.70	-1.70	7	3632
13:11:53	59.70	59.80	59.70	-1.70	1	3625
13:11:53	59.70	59.80	59.70	-1.70	17	3624
13:11:53	59.70	59.80	59.70	-1.70	1	3607
13:11:34	59.70	59.80	59.80	-1.60	10	3606
13:11:23	59.70	59.80	59.80	-1.60	2	3596
13:11:04	59.70	59.80	59.70	-1.70	1	3594
13:10:42	59.70	59.80	59.70	-1.70	2	3593
13:10:30	59.70	59.80	59.70	-1.70	1	3591
13:10:14	59.70	59.80	59.70	-1.70	3	3590
13:10:14	59.70	59.80	59.70	-1.70	1	3587
13:10:11	59.70	59.80	59.80	-1.60	1	3586
13:09:33	59.70	59.80	59.80	-1.60	1	3585
13:09:05	59.70	59.80	59.80	-1.60	1	3584
13:09:00	59.70	59.80	59.80	-1.60	1	3583
13:08:48	59.70	59.80	59.80	-1.60	1	3582
13:08:43	59.70	59.80	59.80	-1.60	1	3581
13:08:27	59.70	59.80	59.80	-1.60	1	3580
13:08:24	59.70	59.80	59.70	-1.70	2	3579
13:08:04	59.70	59.80	59.80	-1.60	1	3577
13:07:50	59.70	59.80	59.80	-1.60	1	3576
13:07:49	59.70	59.80	59.80	-1.60	2	3575
13:07:31	59.70	59.80	59.80	-1.60	3	3573
13:07:26	59.70	59.80	59.80	-1.60	1	3570
13:06:21	59.70	59.80	59.70	-1.70	1	3569
13:06:02	59.70	59.80	59.70	-1.70	1	3568
13:06:00	59.70	59.80	59.80	-1.60	1	3567
13:04:30	59.70	59.80	59.70	-1.70	2	3566
13:04:26	59.70	59.80	59.80	-1.60	5	3564
13:04:23	59.70	59.80	59.70	-1.70	1	3559
13:02:56	59.70	59.80	59.70	-1.70	1	3558
13:02:28	59.70	59.80	59.80	-1.60	1	3557
13:02:10	59.70	59.80	59.80	-1.60	1	3556
13:01:57	59.70	59.80	59.70	-1.70	1	3555
12:59:31	59.70	59.80	59.70	-1.70	1	3554
12:59:27	59.70	59.80	59.70	-1.70	3	3553
12:57:18	59.70	59.80	59.70	-1.70	1	3550
12:56:34	59.70	59.80	59.70	-1.70	1	3549
12:55:57	59.70	59.80	59.80	-1.60	1	3548
12:55:55	59.70	59.80	59.80	-1.60	1	3547
12:55:12	59.60	59.80	59.80	-1.60	2	3546
12:54:50	59.60	59.80	59.80	-1.60	2	3544
12:54:14	59.70	59.80	59.70	-1.70	1	3542
12:54:10	59.70	59.80	59.70	-1.70	1	3541
12:54:00	59.70	59.80	59.70	-1.70	1	3540
12:52:49	59.70	59.80	59.70	-1.70	1	3539
12:52:34	59.70	59.80	59.70	-1.70	1	3538
12:52:14	59.70	59.80	59.70	-1.70	1	3537
12:52:01	59.60	59.70	59.70	-1.70	1	3536
12:51:55	59.60	59.70	59.70	-1.70	1	3535
12:51:33	59.60	59.70	59.70	-1.70	1	3534
12:51:32	59.60	59.70	59.70	-1.70	1	3533
12:51:15	59.60	59.70	59.70	-1.70	2	3532
12:50:54	59.60	59.70	59.70	-1.70	1	3530
12:50:33	59.60	59.70	59.70	-1.70	2	3529
12:50:30	59.60	59.70	59.70	-1.70	10	3527
12:48:58	59.70	59.80	59.70	-1.70	1	3517
12:48:49	59.70	59.80	59.70	-1.70	20	3516
12:48:49	59.70	59.80	59.70	-1.70	1	3496
12:48:49	59.70	59.80	59.70	-1.70	1	3495
12:48:47	59.70	59.80	59.70	-1.70	1	3494
12:48:47	59.60	59.70	59.70	-1.70	10	3493
12:48:26	59.60	59.70	59.70	-1.70	2	3483
12:48:13	59.60	59.70	59.70	-1.70	5	3481
12:48:09	59.60	59.70	59.70	-1.70	1	3476
12:48:00	59.60	59.70	59.70	-1.70	1	3475
12:48:00	59.60	59.70	59.70	-1.70	1	3474
12:47:51	59.60	59.70	59.70	-1.70	1	3473
12:47:43	59.60	59.70	59.70	-1.70	1	3472
12:46:58	59.60	59.70	59.70	-1.70	1	3471
12:46:46	59.60	59.70	59.70	-1.70	1	3470
12:46:33	59.60	59.70	59.70	-1.70	1	3469
12:45:49	59.60	59.70	59.70	-1.70	1	3468
12:45:38	59.60	59.70	59.70	-1.70	1	3467
12:45:27	59.60	59.70	59.70	-1.70	1	3466
12:45:09	59.60	59.70	59.70	-1.70	1	3465
12:45:06	59.60	59.70	59.70	-1.70	9	3464
12:42:31	59.60	59.70	59.70	-1.70	1	3455
12:42:00	59.60	59.70	59.70	-1.70	1	3454
12:41:40	59.60	59.70	59.70	-1.70	1	3453
12:41:13	59.60	59.70	59.60	-1.80	2	3452
12:40:31	59.60	59.70	59.70	-1.70	2	3450
12:39:41	59.60	59.70	59.60	-1.80	2	3448
12:38:19	59.60	59.70	59.70	-1.70	1	3446
12:38:05	59.60	59.70	59.70	-1.70	1	3445
12:37:02	59.60	59.70	59.70	-1.70	2	3444
12:36:48	59.60	59.70	59.70	-1.70	2	3442
12:35:30	59.60	59.70	59.70	-1.70	1	3440
12:35:26	59.60	59.70	59.60	-1.80	3	3439
12:35:22	59.60	59.70	59.60	-1.80	1	3436
12:35:01	59.60	59.70	59.60	-1.80	1	3435
12:34:07	59.50	59.60	59.60	-1.80	1	3434
12:34:07	59.50	59.60	59.60	-1.80	24	3433
12:34:05	59.50	59.60	59.60	-1.80	1	3409
12:33:46	59.50	59.60	59.60	-1.80	2	3408
12:33:41	59.50	59.60	59.60	-1.80	2	3406
12:33:25	59.50	59.60	59.60	-1.80	9	3404
12:33:20	59.50	59.60	59.60	-1.80	1	3395
12:33:14	59.50	59.60	59.60	-1.80	1	3394
12:33:13	59.50	59.60	59.60	-1.80	1	3393
12:33:13	59.50	59.60	59.60	-1.80	1	3392
12:33:02	59.50	59.60	59.60	-1.80	1	3391
12:32:43	59.50	59.60	59.60	-1.80	2	3390
12:32:38	59.50	59.60	59.60	-1.80	2	3388
12:32:38	59.60	59.70	59.60	-1.80	7	3386
12:32:26	59.60	59.70	59.70	-1.70	1	3379
12:32:20	59.60	59.70	59.70	-1.70	1	3378
12:32:17	59.60	59.70	59.70	-1.70	1	3377
12:31:50	59.50	59.70	59.70	-1.70	1	3376
12:31:35	59.60	59.70	59.60	-1.80	1	3375
12:31:30	59.50	59.70	59.50	-1.90	1	3374
12:31:22	59.50	59.70	59.50	-1.90	1	3373
12:31:15	59.60	59.70	59.60	-1.80	3	3372
12:30:43	59.50	59.70	59.50	-1.90	1	3369
12:30:43	59.50	59.60	59.60	-1.80	1	3368
12:30:42	59.60	59.70	59.60	-1.80	1	3367
12:30:42	59.60	59.70	59.60	-1.80	1	3366
12:30:42	59.60	59.70	59.60	-1.80	1	3365
12:30:42	59.60	59.70	59.60	-1.80	6	3364
12:30:42	59.60	59.70	59.60	-1.80	11	3358
12:30:42	59.60	59.70	59.60	-1.80	10	3347
12:30:41	59.60	59.70	59.60	-1.80	3	3337
12:30:40	59.60	59.70	59.60	-1.80	19	3334
12:30:39	59.60	59.70	59.60	-1.80	19	3315
12:30:36	59.60	59.70	59.60	-1.80	19	3296
12:30:31	59.60	59.70	59.70	-1.70	2	3277
12:30:29	59.60	59.70	59.60	-1.80	1	3275
12:30:22	59.60	59.70	59.60	-1.80	1	3274
12:30:21	59.60	59.70	59.70	-1.70	2	3273
12:28:08	59.60	59.70	59.60	-1.80	1	3271
12:27:53	59.60	59.70	59.60	-1.80	16	3270
12:27:33	59.60	59.70	59.60	-1.80	1	3254
12:27:33	59.60	59.70	59.70	-1.70	8	3253
12:26:42	59.60	59.70	59.70	-1.70	1	3245
12:26:39	59.60	59.70	59.70	-1.70	1	3244
12:26:02	59.60	59.70	59.70	-1.70	10	3243
12:25:21	59.60	59.70	59.60	-1.80	2	3233
12:23:49	59.60	59.70	59.70	-1.70	1	3231
12:23:06	59.60	59.70	59.70	-1.70	1	3230
12:22:10	59.60	59.70	59.70	-1.70	1	3229
12:21:57	59.60	59.70	59.70	-1.70	1	3228
12:21:16	59.60	59.70	59.60	-1.80	2	3227
12:20:31	59.60	59.70	59.60	-1.80	1	3225
12:20:13	59.60	59.70	59.60	-1.80	1	3224
12:20:06	59.60	59.70	59.70	-1.70	1	3223
12:19:56	59.60	59.70	59.70	-1.70	1	3222
12:19:22	59.60	59.70	59.70	-1.70	2	3221
12:19:07	59.60	59.70	59.60	-1.80	1	3219
12:19:06	59.60	59.70	59.60	-1.80	7	3218
12:19:06	59.60	59.70	59.70	-1.70	3	3211
12:19:02	59.60	59.70	59.60	-1.80	10	3208
12:17:42	59.60	59.70	59.60	-1.80	1	3198
12:17:27	59.60	59.70	59.70	-1.70	1	3197
12:16:58	59.60	59.70	59.70	-1.70	2	3196
12:16:43	59.60	59.70	59.70	-1.70	1	3194
12:16:27	59.70	59.80	59.70	-1.70	25	3193
12:14:52	59.70	59.80	59.70	-1.70	1	3168
12:14:50	59.70	59.80	59.80	-1.60	1	3167
12:13:25	59.60	59.70	59.70	-1.70	1	3166
12:13:25	59.60	59.70	59.70	-1.70	1	3165
12:13:07	59.60	59.70	59.70	-1.70	1	3164
12:13:05	59.60	59.70	59.70	-1.70	1	3163
12:12:37	59.60	59.70	59.70	-1.70	1	3162
12:12:35	59.60	59.70	59.70	-1.70	1	3161
12:12:33	59.60	59.70	59.70	-1.70	1	3160
12:12:28	59.60	59.70	59.70	-1.70	1	3159
12:12:24	59.60	59.70	59.70	-1.70	1	3158
12:12:19	59.60	59.70	59.70	-1.70	1	3157
12:12:08	59.60	59.70	59.70	-1.70	2	3156
12:11:24	59.60	59.70	59.70	-1.70	5	3154
12:11:01	59.70	59.80	59.70	-1.70	2	3149
12:11:01	59.60	59.80	59.60	-1.80	3	3147
12:10:35	59.70	59.80	59.70	-1.70	34	3144
12:10:04	59.70	59.80	59.70	-1.70	9	3110
12:09:32	59.70	59.80	59.70	-1.70	7	3101
12:09:32	59.70	59.80	59.70	-1.70	10	3094
12:09:27	59.70	59.80	59.80	-1.60	10	3084
12:09:17	59.70	59.80	59.80	-1.60	1	3074
12:09:14	59.70	59.80	59.70	-1.70	1	3073
12:08:50	59.70	59.80	59.80	-1.60	1	3072
12:08:32	59.70	59.80	59.80	-1.60	1	3071
12:08:29	59.70	59.80	59.80	-1.60	1	3070
12:08:09	59.70	59.80	59.80	-1.60	2	3069
12:07:48	59.70	59.80	59.80	-1.60	1	3067
12:07:16	59.70	59.80	59.70	-1.70	1	3066
12:07:13	59.70	59.80	59.80	-1.60	1	3065
12:06:44	59.70	59.80	59.80	-1.60	1	3064
12:06:20	59.70	59.80	59.80	-1.60	1	3063
12:06:03	59.70	59.80	59.70	-1.70	1	3062
12:06:03	59.70	59.80	59.80	-1.60	5	3061
12:05:26	59.70	59.80	59.80	-1.60	2	3056
12:04:47	59.70	59.80	59.80	-1.60	1	3054
12:04:25	59.70	59.80	59.80	-1.60	1	3053
12:04:01	59.80	59.90	59.80	-1.60	1	3052
12:03:13	59.80	59.90	59.70	-1.70	7	3051
12:03:13	59.80	59.90	59.80	-1.60	2	3044
12:03:12	59.80	59.90	59.80	-1.60	7	3042
12:02:28	59.80	59.90	59.80	-1.60	1	3035
12:02:05	59.80	59.90	59.90	-1.50	5	3034
12:01:45	59.70	59.80	59.80	-1.60	2	3029
12:01:31	59.70	59.80	59.80	-1.60	1	3027
12:01:29	59.70	59.80	59.80	-1.60	2	3026
12:01:25	59.70	59.80	59.80	-1.60	1	3024
12:01:08	59.70	59.80	59.80	-1.60	1	3023
12:00:53	59.70	59.80	59.80	-1.60	5	3022
12:00:37	59.70	59.80	59.80	-1.60	1	3017
11:59:54	59.70	59.80	59.80	-1.60	3	3016
11:59:42	59.70	59.80	59.80	-1.60	1	3013
11:59:15	59.70	59.80	59.80	-1.60	1	3012
11:59:05	59.70	59.80	59.80	-1.60	2	3011
11:58:37	59.70	59.80	59.80	-1.60	1	3009
11:58:27	59.70	59.80	59.80	-1.60	1	3008
11:58:26	59.70	59.80	59.80	-1.60	1	3007
11:58:08	59.70	59.80	59.80	-1.60	1	3006
11:57:53	59.70	59.80	59.80	-1.60	1	3005
11:57:39	59.70	59.80	59.80	-1.60	1	3004
11:57:31	59.70	59.80	59.80	-1.60	1	3003
11:57:17	59.80	59.90	59.80	-1.60	1	3002
11:57:13	59.80	59.90	59.80	-1.60	2	3001
11:57:05	59.70	59.90	59.90	-1.50	2	2999
11:56:54	59.70	59.90	59.70	-1.70	10	2997
11:56:53	59.80	59.90	59.70	-1.70	7	2987
11:56:53	59.80	59.90	59.80	-1.60	1	2980
11:56:41	59.70	59.80	59.80	-1.60	4	2979
11:56:41	59.70	59.80	59.80	-1.60	1	2975
11:56:41	59.70	59.80	59.80	-1.60	4	2974
11:56:37	59.70	59.80	59.80	-1.60	1	2970
11:56:31	59.70	59.80	59.80	-1.60	2	2969
11:56:25	59.70	59.80	59.70	-1.70	2	2967
11:55:00	59.80	59.90	59.70	-1.70	11	2965
11:55:00	59.80	59.90	59.80	-1.60	1	2954
11:54:51	59.80	59.90	59.80	-1.60	5	2953
11:54:45	59.80	59.90	59.80	-1.60	7	2948
11:53:03	59.70	59.90	59.90	-1.50	2	2941
11:52:49	59.70	59.90	59.90	-1.50	2	2939
11:52:40	59.80	59.90	59.80	-1.60	1	2937
11:52:37	59.80	59.90	59.80	-1.60	1	2936
11:50:35	59.80	59.90	59.80	-1.60	1	2935
11:50:34	59.80	59.90	59.70	-1.70	8	2934
11:50:34	59.80	59.90	59.80	-1.60	2	2926
11:50:34	59.80	59.90	59.80	-1.60	7	2924
11:49:56	59.80	59.90	59.90	-1.50	6	2917
11:49:30	59.80	59.90	59.80	-1.60	2	2911
11:49:27	59.80	59.90	59.80	-1.60	5	2909
11:49:18	59.80	59.90	59.80	-1.60	4	2904
11:48:14	59.80	59.90	59.80	-1.60	1	2900
11:47:44	59.80	59.90	59.80	-1.60	4	2899
11:47:44	59.80	59.90	59.80	-1.60	1	2895
11:47:30	59.80	59.90	59.80	-1.60	1	2894
11:46:35	59.80	59.90	59.90	-1.50	1	2893
11:45:51	59.70	59.80	59.80	-1.60	5	2892
11:45:51	59.70	59.80	59.80	-1.60	1	2887
11:45:38	59.70	59.80	59.80	-1.60	1	2886
11:45:31	59.70	59.80	59.80	-1.60	1	2885
11:44:15	59.70	59.90	59.70	-1.70	7	2884
11:44:15	59.80	59.90	59.70	-1.70	2	2877
11:44:15	59.80	59.90	59.80	-1.60	7	2875
11:43:22	59.80	59.90	59.80	-1.60	1	2868
11:43:14	59.80	59.90	59.90	-1.50	1	2867
11:43:05	59.80	59.90	59.80	-1.60	1	2866
11:42:48	59.80	59.90	59.80	-1.60	1	2865
11:42:48	59.70	59.80	59.80	-1.60	6	2864
11:42:47	59.70	59.80	59.80	-1.60	1	2858
11:42:45	59.70	59.80	59.80	-1.60	1	2857
11:42:41	59.70	59.80	59.80	-1.60	2	2856
11:42:23	59.70	59.80	59.80	-1.60	1	2854
11:41:26	59.70	59.80	59.80	-1.60	1	2853
11:41:11	59.70	59.80	59.80	-1.60	1	2852
11:41:09	59.70	59.80	59.80	-1.60	1	2851
11:41:01	59.70	59.80	59.80	-1.60	1	2850
11:41:00	59.70	59.80	59.80	-1.60	1	2849
11:40:58	59.70	59.80	59.80	-1.60	2	2848
11:40:48	59.70	59.80	59.80	-1.60	2	2846
11:40:33	59.70	59.80	59.80	-1.60	1	2844
11:40:21	59.70	59.80	59.70	-1.70	1	2843
11:40:18	59.70	59.80	59.70	-1.70	3	2842
11:40:18	59.70	59.80	59.70	-1.70	1	2839
11:40:14	59.70	59.90	59.70	-1.70	2	2838
11:40:02	59.70	59.90	59.70	-1.70	1	2836
11:39:56	59.80	59.90	59.80	-1.60	2	2835
11:38:41	59.70	59.90	59.70	-1.70	1	2833
11:38:41	59.70	59.90	59.70	-1.70	4	2832
11:38:37	59.70	59.90	59.90	-1.50	5	2828
11:38:28	59.80	59.90	59.80	-1.60	2	2823
11:38:07	59.70	59.90	59.70	-1.70	4	2821
11:38:05	59.80	59.90	59.80	-1.60	56	2817
11:38:05	59.80	59.90	59.80	-1.60	6	2761
11:38:02	59.80	59.90	59.80	-1.60	4	2755
11:37:59	59.80	59.90	59.80	-1.60	3	2751
11:37:58	59.80	59.90	59.80	-1.60	6	2748
11:37:57	59.90	60.00	59.90	-1.50	37	2742
11:37:57	59.90	60.00	59.90	-1.50	1	2705
11:37:57	59.90	60.00	59.90	-1.50	3	2704
11:37:56	59.90	60.00	59.90	-1.50	7	2701
11:37:56	59.90	60.00	59.90	-1.50	5	2694
11:37:56	59.90	60.00	59.90	-1.50	10	2689
11:37:22	59.90	60.00	60.00	-1.40	1	2679
11:35:04	59.90	60.00	59.90	-1.50	3	2678
11:34:55	59.90	60.00	60.00	-1.40	1	2675
11:33:17	59.90	60.00	59.90	-1.50	1	2674
11:32:55	59.90	60.00	60.00	-1.40	1	2673
11:32:48	59.90	60.00	60.00	-1.40	1	2672
11:32:46	59.90	60.00	60.00	-1.40	10	2671
11:32:45	59.90	60.00	59.90	-1.50	2	2661
11:32:08	59.90	60.00	60.00	-1.40	1	2659
11:31:37	59.90	60.00	59.90	-1.50	2	2658
11:31:37	59.90	60.00	59.90	-1.50	7	2656
11:31:37	59.90	60.00	59.90	-1.50	9	2649
11:31:35	59.90	60.00	60.00	-1.40	1	2640
11:31:29	59.90	60.00	60.00	-1.40	1	2639
11:31:13	60.00	60.10	60.00	-1.40	55	2638
11:31:13	60.00	60.10	60.00	-1.40	1	2583
11:31:04	60.00	60.10	60.00	-1.40	1	2582
11:30:56	60.00	60.10	60.00	-1.40	1	2581
11:30:49	60.00	60.10	60.00	-1.40	1	2580
11:30:40	60.00	60.10	60.00	-1.40	1	2579
11:30:17	60.00	60.10	60.10	-1.30	1	2578
11:28:28	60.00	60.10	60.00	-1.40	2	2577
11:27:45	60.10	60.20	60.10	-1.30	1	2575
11:27:45	60.10	60.20	60.10	-1.30	1	2574
11:27:40	60.10	60.20	60.10	-1.30	1	2573
11:27:35	60.00	60.20	60.20	-1.20	5	2572
11:27:10	60.00	60.20	60.20	-1.20	3	2567
11:26:55	60.00	60.20	60.20	-1.20	1	2564
11:26:22	60.00	60.20	60.00	-1.40	1	2563
11:25:19	60.00	60.20	60.00	-1.40	8	2562
11:25:18	60.00	60.20	60.00	-1.40	10	2554
11:25:07	60.00	60.20	60.00	-1.40	1	2544
11:24:34	60.00	60.10	60.10	-1.30	10	2543
11:24:20	60.00	60.10	60.10	-1.30	1	2533
11:24:11	60.00	60.10	60.10	-1.30	1	2532
11:23:12	60.00	60.10	60.10	-1.30	1	2531
11:23:06	60.00	60.10	60.10	-1.30	2	2530
11:22:26	60.00	60.10	60.10	-1.30	1	2528
11:22:17	60.00	60.10	60.00	-1.40	1	2527
11:20:09	60.00	60.10	60.00	-1.40	1	2526
11:20:08	60.10	60.20	60.10	-1.30	2	2525
11:20:08	60.10	60.20	60.10	-1.30	1	2523
11:19:00	60.10	60.20	60.10	-1.30	10	2522
11:18:59	60.10	60.20	60.10	-1.30	7	2512
11:18:04	60.10	60.20	60.20	-1.20	1	2505
11:17:56	60.10	60.20	60.20	-1.20	1	2504
11:17:50	60.10	60.20	60.20	-1.20	1	2503
11:17:04	60.10	60.20	60.20	-1.20	1	2502
11:15:00	60.00	60.10	60.10	-1.30	1	2501
11:15:00	60.00	60.10	60.10	-1.30	10	2500
11:14:05	59.90	60.00	60.00	-1.40	17	2490
11:12:41	59.90	60.10	59.90	-1.50	7	2473
11:12:40	59.90	60.10	59.90	-1.50	9	2466
11:12:36	59.90	60.00	60.00	-1.40	1	2457
11:12:28	59.90	60.00	60.00	-1.40	1	2456
11:12:25	59.90	60.00	60.00	-1.40	1	2455
11:12:20	59.90	60.00	60.00	-1.40	1	2454
11:12:10	59.90	60.00	60.00	-1.40	1	2453
11:12:08	59.90	60.00	60.00	-1.40	1	2452
11:11:59	59.90	60.00	60.00	-1.40	1	2451
11:11:51	59.90	60.00	59.90	-1.50	4	2450
11:11:47	59.90	60.00	60.00	-1.40	1	2446
11:11:37	59.90	60.00	60.00	-1.40	1	2445
11:11:32	59.90	60.00	60.00	-1.40	1	2444
11:11:30	59.90	60.00	60.00	-1.40	1	2443
11:10:36	59.90	60.00	60.00	-1.40	1	2442
11:10:21	59.90	60.00	60.00	-1.40	1	2441
11:10:09	59.90	60.00	60.00	-1.40	1	2440
11:10:05	59.90	60.00	60.00	-1.40	1	2439
11:10:02	59.90	60.00	60.00	-1.40	1	2438
11:09:58	59.90	60.00	60.00	-1.40	1	2437
11:09:57	59.90	60.00	60.00	-1.40	1	2436
11:09:55	59.90	60.00	60.00	-1.40	1	2435
11:09:52	59.90	60.00	60.00	-1.40	1	2434
11:09:49	59.90	60.00	60.00	-1.40	3	2433
11:09:45	59.90	60.00	60.00	-1.40	1	2430
11:09:05	59.90	60.00	59.90	-1.50	1	2429
11:08:43	59.90	60.00	59.90	-1.50	1	2428
11:08:23	59.90	60.00	59.90	-1.50	2	2427
11:07:58	59.90	60.00	59.90	-1.50	8	2425
11:07:57	59.90	60.00	59.90	-1.50	1	2417
11:07:56	59.90	60.00	59.90	-1.50	1	2416
11:07:56	59.90	60.00	59.90	-1.50	15	2415
11:07:56	59.90	60.00	59.90	-1.50	5	2400
11:07:54	60.00	60.10	60.00	-1.40	24	2395
11:07:54	60.00	60.20	60.00	-1.40	71	2371
11:07:54	60.00	60.20	60.00	-1.40	10	2300
11:07:54	60.10	60.20	60.10	-1.30	1	2290
11:07:47	60.10	60.20	60.10	-1.30	1	2289
11:07:35	60.00	60.10	60.10	-1.30	1	2288
11:07:29	60.00	60.10	60.10	-1.30	3	2287
11:07:21	60.00	60.10	60.10	-1.30	1	2284
11:07:19	60.00	60.10	60.00	-1.40	3	2283
11:07:17	60.00	60.10	60.10	-1.30	5	2280
11:07:07	60.00	60.10	60.10	-1.30	5	2275
11:07:05	60.00	60.10	60.00	-1.40	2	2270
11:07:01	60.00	60.20	60.00	-1.40	2	2268
11:06:21	60.00	60.20	60.00	-1.40	10	2266
11:06:21	60.00	60.20	60.00	-1.40	7	2256
11:05:54	60.10	60.20	60.10	-1.30	5	2249
11:05:47	60.10	60.20	60.10	-1.30	6	2244
11:05:47	60.10	60.20	60.10	-1.30	3	2238
11:05:39	60.10	60.20	60.10	-1.30	1	2235
11:05:35	60.10	60.20	60.10	-1.30	1	2234
11:05:30	60.10	60.20	60.10	-1.30	3	2233
11:05:30	60.00	60.10	60.10	-1.30	2	2230
11:05:04	60.00	60.20	60.00	-1.40	3	2228
11:04:46	60.00	60.20	60.00	-1.40	1	2225
11:04:19	60.10	60.20	60.10	-1.30	1	2224
11:04:19	60.10	60.20	60.20	-1.20	1	2223
11:04:14	60.10	60.20	60.10	-1.30	1	2222
11:04:10	60.10	60.20	60.10	-1.30	1	2221
11:03:44	60.10	60.20	60.10	-1.30	1	2220
11:03:44	60.10	60.20	60.10	-1.30	1	2219
11:03:43	60.00	60.20	60.00	-1.40	7	2218
11:03:43	60.10	60.20	60.10	-1.30	1	2211
11:03:40	60.10	60.20	60.10	-1.30	3	2210
11:03:40	60.10	60.20	60.10	-1.30	2	2207
11:03:16	60.00	60.10	60.10	-1.30	17	2205
11:02:45	60.00	60.10	60.10	-1.30	3	2188
11:02:35	60.00	60.10	60.10	-1.30	1	2185
11:02:24	60.00	60.10	60.10	-1.30	1	2184
11:02:22	60.00	60.10	60.00	-1.40	9	2183
11:02:13	60.00	60.10	60.10	-1.30	2	2174
11:01:59	60.00	60.10	60.10	-1.30	3	2172
11:01:55	60.00	60.10	60.10	-1.30	1	2169
11:01:54	60.00	60.10	60.10	-1.30	1	2168
11:01:38	60.00	60.10	60.00	-1.40	3	2167
11:01:34	60.00	60.10	60.00	-1.40	1	2164
11:01:12	60.00	60.10	60.00	-1.40	1	2163
11:00:44	60.00	60.10	60.00	-1.40	13	2162
11:00:05	60.00	60.10	60.00	-1.40	1	2149
11:00:05	60.00	60.10	60.00	-1.40	13	2148
11:00:04	60.00	60.10	60.00	-1.40	9	2135
11:00:04	60.00	60.10	60.00	-1.40	2	2126
11:00:04	60.00	60.10	60.10	-1.30	2	2124
11:00:04	60.00	60.10	60.00	-1.40	1	2122
11:00:04	60.10	60.20	60.10	-1.30	69	2121
11:00:04	60.10	60.20	60.10	-1.30	7	2052
10:59:07	60.10	60.20	60.20	-1.20	1	2045
10:58:43	60.10	60.20	60.10	-1.30	7	2044
10:58:30	60.20	60.30	60.20	-1.20	1	2037
10:57:52	60.10	60.30	60.10	-1.30	1	2036
10:57:06	60.10	60.30	60.10	-1.30	1	2035
10:57:00	60.10	60.30	60.10	-1.30	1	2034
10:57:00	60.10	60.30	60.10	-1.30	20	2033
10:56:08	60.20	60.30	60.10	-1.30	4	2013
10:56:08	60.20	60.30	60.20	-1.20	1	2009
10:55:54	60.20	60.30	60.20	-1.20	1	2008
10:55:49	60.20	60.30	60.20	-1.20	2	2007
10:55:05	60.20	60.30	60.20	-1.20	2	2005
10:54:40	60.20	60.30	60.20	-1.20	3	2003
10:53:52	60.20	60.30	60.20	-1.20	1	2000
10:53:51	60.20	60.30	60.20	-1.20	12	1999
10:53:20	60.20	60.30	60.20	-1.20	9	1987
10:52:59	60.20	60.30	60.30	-1.10	1	1978
10:52:28	60.20	60.30	60.20	-1.20	1	1977
10:52:28	60.10	60.20	60.20	-1.20	4	1976
10:52:15	60.10	60.20	60.20	-1.20	2	1972
10:52:12	60.10	60.20	60.20	-1.20	2	1970
10:52:10	60.10	60.20	60.10	-1.30	1	1968
10:52:07	60.10	60.20	60.20	-1.20	20	1967
10:51:42	60.10	60.20	60.10	-1.30	7	1947
10:51:41	60.20	60.30	60.20	-1.20	20	1940
10:51:41	60.20	60.30	60.20	-1.20	1	1920
10:51:41	60.20	60.30	60.20	-1.20	22	1919
10:51:41	60.20	60.30	60.20	-1.20	2	1897
10:51:40	60.20	60.30	60.20	-1.20	23	1895
10:51:38	60.20	60.30	60.30	-1.10	1	1872
10:50:34	60.20	60.30	60.20	-1.20	6	1871
10:50:26	60.30	60.40	60.30	-1.10	5	1865
10:50:26	60.30	60.40	60.30	-1.10	2	1860
10:49:07	60.30	60.40	60.30	-1.10	2	1858
10:47:45	60.30	60.40	60.30	-1.10	1	1856
10:46:58	60.30	60.40	60.30	-1.10	1	1855
10:46:26	60.30	60.40	60.30	-1.10	1	1854
10:46:26	60.30	60.40	60.30	-1.10	17	1853
10:46:06	60.30	60.40	60.30	-1.10	1	1836
10:44:52	60.20	60.30	60.30	-1.10	2	1835
10:44:29	60.30	60.40	60.30	-1.10	44	1833
10:44:29	60.40	60.50	60.40	-1.00	14	1789
10:44:24	60.40	60.50	60.50	-0.90	1	1775
10:42:17	60.40	60.50	60.50	-0.90	1	1774
10:41:26	60.40	60.50	60.50	-0.90	5	1773
10:40:08	60.40	60.50	60.40	-1.00	2	1768
10:39:36	60.40	60.50	60.40	-1.00	6	1766
10:37:51	60.40	60.50	60.50	-0.90	1	1760
10:36:38	60.40	60.50	60.40	-1.00	1	1759
10:36:20	60.30	60.40	60.40	-1.00	3	1758
10:36:04	60.30	60.40	60.40	-1.00	2	1755
10:35:09	60.30	60.40	60.40	-1.00	7	1753
10:34:02	60.30	60.40	60.40	-1.00	1	1746
10:33:44	60.30	60.40	60.30	-1.10	1	1745
10:33:03	60.30	60.40	60.40	-1.00	3	1744
10:32:57	60.30	60.40	60.40	-1.00	1	1741
10:32:31	60.30	60.40	60.40	-1.00	1	1740
10:32:12	60.30	60.40	60.40	-1.00	1	1739
10:32:04	60.30	60.40	60.40	-1.00	1	1738
10:31:56	60.30	60.40	60.40	-1.00	1	1737
10:31:51	60.30	60.40	60.40	-1.00	1	1736
10:31:49	60.30	60.40	60.40	-1.00	2	1735
10:31:47	60.30	60.40	60.40	-1.00	20	1733
10:31:14	60.30	60.40	60.40	-1.00	3	1713
10:31:09	60.30	60.40	60.30	-1.10	4	1710
10:30:41	60.30	60.40	60.30	-1.10	1	1706
10:30:37	60.30	60.40	60.40	-1.00	1	1705
10:30:35	60.30	60.40	60.40	-1.00	1	1704
10:30:06	60.30	60.40	60.30	-1.10	2	1703
10:29:56	60.30	60.40	60.30	-1.10	2	1701
10:29:20	60.30	60.40	60.30	-1.10	1	1699
10:29:19	60.30	60.40	60.40	-1.00	20	1698
10:29:00	60.30	60.40	60.40	-1.00	3	1678
10:28:26	60.30	60.40	60.40	-1.00	2	1675
10:27:20	60.40	60.50	60.40	-1.00	3	1673
10:26:02	60.30	60.50	60.30	-1.10	4	1670
10:25:45	60.30	60.60	60.30	-1.10	5	1666
10:25:45	60.40	60.60	60.30	-1.10	2	1661
10:25:45	60.40	60.60	60.40	-1.00	3	1659
10:24:49	60.40	60.50	60.40	-1.00	5	1656
10:24:33	60.40	60.50	60.50	-0.90	4	1651
10:24:31	60.40	60.50	60.50	-0.90	1	1647
10:24:19	60.40	60.50	60.50	-0.90	1	1646
10:24:14	60.30	60.40	60.40	-1.00	1	1645
10:23:52	60.20	60.30	60.30	-1.10	1	1644
10:23:52	60.20	60.30	60.30	-1.10	1	1643
10:23:52	60.20	60.30	60.30	-1.10	2	1642
10:23:52	60.20	60.30	60.30	-1.10	18	1640
10:23:48	60.20	60.30	60.20	-1.20	4	1622
10:23:45	60.10	60.20	60.20	-1.20	52	1618
10:23:45	60.10	60.20	60.20	-1.20	5	1566
10:23:39	60.10	60.20	60.10	-1.30	3	1561
10:23:36	60.10	60.20	60.20	-1.20	1	1558
10:23:36	60.10	60.20	60.20	-1.20	6	1557
10:23:20	60.10	60.20	60.20	-1.20	1	1551
10:23:15	60.20	60.30	60.20	-1.20	12	1550
10:22:32	60.10	60.30	60.30	-1.10	1	1538
10:22:24	60.10	60.30	60.30	-1.10	1	1537
10:22:17	60.10	60.30	60.30	-1.10	2	1536
10:22:16	60.20	60.30	60.20	-1.20	1	1534
10:22:16	60.20	60.30	60.20	-1.20	13	1533
10:22:16	60.20	60.30	60.30	-1.10	5	1520
10:22:16	60.20	60.30	60.20	-1.20	1	1515
10:22:15	60.20	60.30	60.20	-1.20	1	1514
10:22:15	60.20	60.30	60.20	-1.20	1	1513
10:22:15	60.20	60.30	60.20	-1.20	33	1512
10:22:14	60.20	60.30	60.20	-1.20	25	1479
10:21:49	60.20	60.30	60.30	-1.10	1	1454
10:21:40	60.20	60.30	60.30	-1.10	1	1453
10:21:36	60.20	60.30	60.30	-1.10	1	1452
10:21:26	60.20	60.30	60.30	-1.10	2	1451
10:21:26	60.20	60.30	60.30	-1.10	5	1449
10:21:24	60.20	60.30	60.30	-1.10	1	1444
10:21:21	60.20	60.30	60.30	-1.10	1	1443
10:21:14	60.20	60.30	60.30	-1.10	1	1442
10:20:05	60.20	60.30	60.30	-1.10	1	1441
10:16:37	60.20	60.30	60.20	-1.20	4	1440
10:16:37	60.20	60.30	60.20	-1.20	1	1436
10:16:37	60.20	60.30	60.20	-1.20	5	1435
10:16:09	60.20	60.30	60.20	-1.20	1	1430
10:14:46	60.20	60.30	60.20	-1.20	9	1429
10:14:32	60.20	60.30	60.30	-1.10	5	1420
10:14:04	60.20	60.30	60.30	-1.10	2	1415
10:13:58	60.20	60.30	60.20	-1.20	1	1413
10:13:56	60.20	60.30	60.20	-1.20	2	1412
10:13:53	60.20	60.30	60.30	-1.10	5	1410
10:13:12	60.20	60.30	60.30	-1.10	1	1405
10:13:07	60.20	60.30	60.30	-1.10	1	1404
10:12:36	60.20	60.30	60.30	-1.10	1	1403
10:12:28	60.20	60.30	60.20	-1.20	1	1402
10:11:12	60.20	60.30	60.20	-1.20	1	1401
10:11:08	60.20	60.30	60.20	-1.20	2	1400
10:10:57	60.20	60.30	60.20	-1.20	2	1398
10:10:51	60.20	60.30	60.20	-1.20	2	1396
10:10:35	60.20	60.30	60.20	-1.20	1	1394
10:10:30	60.20	60.30	60.20	-1.20	1	1393
10:10:24	60.20	60.30	60.20	-1.20	2	1392
10:09:53	60.20	60.30	60.20	-1.20	2	1390
10:09:31	60.20	60.30	60.20	-1.20	1	1388
10:09:29	60.20	60.30	60.20	-1.20	2	1387
10:09:14	60.20	60.30	60.20	-1.20	2	1385
10:08:47	60.20	60.30	60.30	-1.10	1	1383
10:08:47	60.20	60.30	60.30	-1.10	1	1382
10:08:41	60.20	60.30	60.30	-1.10	1	1381
10:08:40	60.20	60.30	60.30	-1.10	1	1380
10:08:35	60.20	60.30	60.20	-1.20	3	1379
10:08:32	60.20	60.30	60.20	-1.20	5	1376
10:08:32	60.20	60.30	60.20	-1.20	2	1371
10:08:32	60.20	60.30	60.20	-1.20	11	1369
10:08:29	60.20	60.30	60.30	-1.10	1	1358
10:08:29	60.30	60.40	60.30	-1.10	1	1357
10:08:29	60.30	60.40	60.30	-1.10	44	1356
10:08:29	60.40	60.50	60.40	-1.00	19	1312
10:08:29	60.40	60.50	60.40	-1.00	5	1293
10:08:13	60.40	60.50	60.40	-1.00	1	1288
10:07:54	60.40	60.50	60.40	-1.00	3	1287
10:07:25	60.40	60.50	60.40	-1.00	1	1284
10:07:25	60.40	60.50	60.40	-1.00	10	1283
10:07:02	60.40	60.50	60.50	-0.90	1	1273
10:06:47	60.40	60.50	60.40	-1.00	10	1272
10:06:07	60.40	60.50	60.40	-1.00	4	1262
10:06:00	60.40	60.50	60.50	-0.90	1	1258
10:05:56	60.40	60.50	60.40	-1.00	1	1257
10:05:42	60.40	60.50	60.50	-0.90	2	1256
10:05:42	60.40	60.50	60.50	-0.90	2	1254
10:05:34	60.40	60.50	60.50	-0.90	2	1252
10:04:04	60.40	60.50	60.50	-0.90	1	1250
10:03:37	60.40	60.50	60.40	-1.00	4	1249
10:03:02	60.40	60.50	60.50	-0.90	1	1245
10:02:35	60.40	60.50	60.40	-1.00	6	1244
10:02:02	60.40	60.50	60.40	-1.00	1	1238
10:01:44	60.40	60.50	60.40	-1.00	2	1237
10:01:31	60.40	60.50	60.40	-1.00	5	1235
10:01:00	60.40	60.50	60.40	-1.00	1	1230
10:00:55	60.40	60.50	60.50	-0.90	2	1229
09:59:58	60.40	60.50	60.50	-0.90	1	1227
09:59:46	60.40	60.50	60.50	-0.90	2	1226
09:59:29	60.40	60.50	60.40	-1.00	7	1224
09:59:26	60.50	60.60	60.50	-0.90	1	1217
09:58:21	60.50	60.60	60.50	-0.90	4	1216
09:57:57	60.50	60.60	60.50	-0.90	5	1212
09:56:14	60.40	60.70	60.40	-1.00	2	1207
09:55:50	60.60	60.70	60.40	-1.00	16	1205
09:55:50	60.60	60.70	60.50	-0.90	31	1189
09:55:50	60.60	60.70	60.60	-0.80	1	1158
09:55:49	60.60	60.70	60.70	-0.70	3	1157
09:55:42	60.60	60.70	60.70	-0.70	1	1154
09:55:14	60.60	60.70	60.70	-0.70	1	1153
09:55:13	60.50	60.60	60.60	-0.80	1	1152
09:55:05	60.50	60.60	60.60	-0.80	10	1151
09:54:59	60.50	60.60	60.60	-0.80	2	1141
09:54:57	60.50	60.60	60.60	-0.80	10	1139
09:54:53	60.50	60.60	60.60	-0.80	2	1129
09:54:46	60.50	60.60	60.60	-0.80	5	1127
09:54:39	60.50	60.60	60.60	-0.80	2	1122
09:53:49	60.50	60.60	60.60	-0.80	2	1120
09:53:20	60.50	60.60	60.50	-0.90	1	1118
09:53:10	60.50	60.60	60.50	-0.90	3	1117
09:52:04	60.50	60.60	60.50	-0.90	1	1114
09:52:04	60.40	60.50	60.50	-0.90	16	1113
09:52:04	60.40	60.50	60.50	-0.90	6	1097
09:51:30	60.40	60.50	60.50	-0.90	1	1091
09:49:57	60.40	60.50	60.50	-0.90	1	1090
09:49:56	60.40	60.50	60.40	-1.00	2	1089
09:49:50	60.40	60.50	60.50	-0.90	1	1087
09:49:15	60.40	60.50	60.50	-0.90	1	1086
09:49:14	60.40	60.50	60.50	-0.90	3	1085
09:48:49	60.40	60.50	60.40	-1.00	2	1082
09:47:50	60.40	60.50	60.40	-1.00	1	1080
09:47:23	60.40	60.50	60.40	-1.00	4	1079
09:47:18	60.40	60.50	60.40	-1.00	1	1075
09:47:18	60.30	60.40	60.40	-1.00	23	1074
09:47:18	60.40	60.50	60.40	-1.00	7	1051
09:47:04	60.40	60.50	60.40	-1.00	2	1044
09:46:24	60.40	60.50	60.40	-1.00	5	1042
09:46:12	60.30	60.40	60.40	-1.00	1	1037
09:46:12	60.30	60.40	60.40	-1.00	23	1036
09:46:12	60.30	60.40	60.40	-1.00	2	1013
09:46:12	60.30	60.40	60.40	-1.00	1	1011
09:45:41	60.30	60.40	60.30	-1.10	2	1010
09:45:39	60.40	60.50	60.40	-1.00	2	1008
09:44:04	60.40	60.50	60.50	-0.90	1	1006
09:43:46	60.40	60.50	60.50	-0.90	1	1005
09:43:27	60.40	60.50	60.40	-1.00	2	1004
09:42:54	60.40	60.50	60.40	-1.00	1	1002
09:42:26	60.40	60.50	60.50	-0.90	1	1001
09:42:17	60.50	60.60	60.50	-0.90	2	1000
09:42:17	60.50	60.60	60.50	-0.90	16	998
09:42:14	60.60	60.80	60.60	-0.80	2	982
09:42:10	60.50	60.60	60.60	-0.80	1	980
09:40:41	60.50	60.80	60.80	-0.60	1	979
09:40:23	60.50	60.80	60.50	-0.90	1	978
09:40:05	60.50	60.80	60.50	-0.90	3	977
09:39:50	60.60	60.80	60.60	-0.80	1	974
09:39:33	60.60	60.80	60.60	-0.80	1	973
09:39:31	60.50	60.80	60.50	-0.90	1	972
09:39:31	60.50	60.60	60.60	-0.80	4	971
09:39:31	60.60	60.80	60.60	-0.80	1	967
09:39:17	60.50	60.60	60.60	-0.80	1	966
09:39:17	60.50	60.60	60.60	-0.80	4	965
09:39:17	60.60	60.80	60.60	-0.80	1	961
09:39:10	60.50	60.70	60.70	-0.70	1	960
09:37:52	60.50	60.80	60.50	-0.90	5	959
09:37:47	60.50	60.80	60.50	-0.90	4	954
09:36:54	60.60	60.80	60.60	-0.80	4	950
09:36:52	60.50	60.80	60.80	-0.60	1	946
09:36:51	60.60	60.80	60.60	-0.80	6	945
09:36:51	60.50	60.60	60.60	-0.80	1	939
09:36:51	60.50	60.60	60.60	-0.80	6	938
09:36:51	60.50	60.60	60.60	-0.80	2	932
09:36:51	60.50	60.70	60.50	-0.90	1	930
09:36:49	60.80	60.90	60.10	-1.30	3	929
09:36:49	60.80	60.90	60.20	-1.20	15	926
09:36:49	60.80	60.90	60.30	-1.10	12	911
09:36:49	60.80	60.90	60.40	-1.00	22	899
09:36:49	60.80	60.90	60.50	-0.90	75	877
09:36:49	60.80	60.90	60.60	-0.80	31	802
09:36:49	60.80	60.90	60.70	-0.70	36	771
09:36:49	60.80	60.90	60.80	-0.60	24	735
09:36:31	60.80	60.90	60.80	-0.60	10	711
09:36:05	60.80	61.00	60.80	-0.60	1	701
09:35:54	60.90	61.00	60.90	-0.50	1	700
09:34:20	60.90	61.00	60.90	-0.50	1	699
09:34:15	60.80	60.90	60.90	-0.50	10	698
09:33:10	60.80	60.90	60.90	-0.50	1	688
09:32:20	60.80	60.90	60.90	-0.50	1	687
09:31:34	60.80	60.90	60.90	-0.50	1	686
09:31:28	60.80	60.90	60.90	-0.50	1	685
09:31:14	61.10	61.20	60.90	-0.50	1	684
09:29:27	61.00	61.10	61.10	-0.30	1	683
09:29:22	61.00	61.10	61.10	-0.30	1	682
09:29:21	61.00	61.10	61.10	-0.30	1	681
09:28:47	61.00	61.10	61.00	-0.40	3	680
09:27:50	60.90	61.00	61.00	-0.40	1	677
09:27:49	60.90	61.00	60.90	-0.50	2	676
09:27:36	60.90	61.00	61.00	-0.40	1	674
09:27:13	60.90	61.00	61.00	-0.40	5	673
09:26:24	61.00	61.10	61.00	-0.40	2	668
09:26:24	61.00	61.10	61.00	-0.40	2	666
09:26:16	61.00	61.10	61.00	-0.40	2	664
09:26:02	61.00	61.10	61.00	-0.40	1	662
09:24:47	61.00	61.20	61.00	-0.40	15	661
09:24:41	61.10	61.20	61.10	-0.30	1	646
09:24:40	61.10	61.20	61.10	-0.30	1	645
09:24:23	61.00	61.20	61.00	-0.40	1	644
09:24:22	61.00	61.20	61.00	-0.40	1	643
09:24:06	61.10	61.20	61.00	-0.40	9	642
09:24:06	61.10	61.20	61.10	-0.30	5	633
09:24:04	61.10	61.20	61.10	-0.30	1	628
09:23:59	61.10	61.20	61.10	-0.30	4	627
09:23:58	61.10	61.20	61.10	-0.30	2	623
09:23:56	61.10	61.20	61.10	-0.30	2	621
09:23:40	61.20	61.30	61.20	-0.20	5	619
09:23:17	61.30	61.40	61.30	-0.10	3	614
09:22:59	61.20	61.40	61.20	-0.20	1	611
09:22:58	61.30	61.40	61.30	-0.10	5	610
09:22:57	61.40	61.50	61.40	0	10	605
09:22:57	61.40	61.50	61.40	0	1	595
09:22:57	61.40	61.50	61.40	0	3	594
09:22:57	61.40	61.50	61.40	0	7	591
09:22:57	61.40	61.50	61.40	0	6	584
09:22:57	61.40	61.50	61.40	0	7	578
09:22:57	61.40	61.50	61.40	0	6	571
09:22:55	61.40	61.50	61.40	0	1	565
09:22:55	61.40	61.50	61.40	0	7	564
09:22:46	61.40	61.50	61.50	+0.10	1	557
09:18:52	61.50	61.60	61.50	+0.10	2	556
09:17:28	61.50	61.60	61.50	+0.10	4	554
09:16:53	61.40	61.50	61.50	+0.10	1	550
09:16:35	61.40	61.50	61.50	+0.10	1	549
09:16:25	61.40	61.50	61.50	+0.10	10	548
09:15:55	61.40	61.50	61.50	+0.10	3	538
09:15:55	61.50	61.60	61.50	+0.10	2	535
09:15:48	61.50	61.60	61.50	+0.10	2	533
09:15:39	61.40	61.50	61.50	+0.10	1	531
09:15:27	61.40	61.60	61.60	+0.20	1	530
09:15:24	61.50	61.60	61.50	+0.10	1	529
09:15:22	61.70	62.00	61.60	+0.20	1	528
09:13:57	61.80	62.20	61.80	+0.40	2	527
09:13:39	62.00	62.20	62.00	+0.60	1	525
09:13:39	61.70	61.90	62.00	+0.60	24	524
09:13:39	61.70	61.90	61.90	+0.50	5	500
09:13:32	61.80	61.90	61.80	+0.40	1	495
09:13:25	61.80	61.90	61.80	+0.40	5	494
09:13:19	61.90	62.00	61.90	+0.50	13	489
09:12:52	61.90	62.00	61.90	+0.50	1	476
09:12:45	61.90	62.00	61.90	+0.50	1	475
09:12:21	61.90	62.00	61.90	+0.50	1	474
09:12:06	61.90	62.00	61.90	+0.50	1	473
09:11:47	61.90	62.00	61.90	+0.50	1	472
09:11:33	61.90	62.00	61.90	+0.50	2	471
09:11:29	61.90	62.00	61.90	+0.50	1	469
09:11:15	61.90	62.00	62.00	+0.60	2	468
09:11:12	61.90	62.00	62.00	+0.60	1	466
09:11:12	61.90	62.00	62.00	+0.60	1	465
09:11:12	62.00	62.20	62.00	+0.60	5	464
09:11:06	62.00	62.10	62.20	+0.80	9	459
09:11:06	62.00	62.10	62.10	+0.70	11	450
09:11:02	62.00	62.10	62.00	+0.60	4	439
09:11:02	62.00	62.20	62.00	+0.60	1	435
09:10:51	62.10	62.20	62.10	+0.70	1	434
09:10:51	62.00	62.10	62.10	+0.70	4	433
09:10:49	62.00	62.10	62.10	+0.70	2	429
09:09:26	62.00	62.10	62.00	+0.60	1	427
09:09:15	61.80	61.90	62.00	+0.60	20	426
09:09:15	61.80	61.90	61.90	+0.50	3	406
09:08:53	61.80	61.90	61.90	+0.50	1	403
09:08:35	61.80	61.90	61.90	+0.50	1	402
09:08:35	61.90	62.00	61.90	+0.50	1	401
09:08:32	61.80	61.90	61.90	+0.50	1	400
09:08:25	61.80	61.90	61.90	+0.50	1	399
09:08:24	61.60	61.80	61.90	+0.50	1	398
09:07:15	61.70	61.80	61.70	+0.30	1	397
09:07:12	61.70	61.80	61.70	+0.30	2	396
09:07:10	61.70	61.80	61.70	+0.30	1	394
09:07:00	61.70	61.80	61.70	+0.30	4	393
09:06:50	61.70	61.80	61.80	+0.40	1	389
09:05:42	61.70	61.80	61.80	+0.40	1	388
09:04:27	61.80	61.90	61.80	+0.40	1	387
09:04:26	61.80	61.90	61.80	+0.40	1	386
09:04:19	61.90	62.00	61.90	+0.50	1	385
09:02:58	62.00	62.10	62.00	+0.60	1	384
09:02:58	62.00	62.10	62.00	+0.60	1	383
09:02:33	62.20	62.30	62.20	+0.80	2	382
09:02:33	61.90	62.30	61.90	+0.50	1	380
09:02:33	61.80	61.90	61.90	+0.50	1	379
09:02:33	61.80	61.90	61.90	+0.50	3	378
09:02:33	61.80	61.90	61.90	+0.50	1	375
09:02:32	62.20	62.30	61.90	+0.50	2	374
09:02:32	62.20	62.30	62.00	+0.60	9	372
09:02:32	62.20	62.30	62.10	+0.70	1	363
09:02:32	62.20	62.30	62.20	+0.80	2	362
09:02:25	62.20	62.30	62.30	+0.90	1	360
09:02:23	62.30	62.40	62.30	+0.90	1	359
09:02:23	62.30	62.40	62.30	+0.90	1	358
09:02:23	62.30	62.40	62.30	+0.90	5	357
09:02:17	62.30	62.40	62.40	+1.00	5	352
09:02:16	62.30	62.40	62.30	+0.90	4	347
09:02:16	62.30	62.40	62.30	+0.90	6	343
09:02:16	62.40	62.50	62.40	+1.00	2	337
09:02:11	62.40	62.50	62.40	+1.00	4	335
09:02:05	62.40	62.50	62.40	+1.00	1	331
09:02:05	62.30	62.40	62.40	+1.00	7	330
09:02:04	62.30	62.40	62.40	+1.00	1	323
09:02:02	62.30	62.40	62.30	+0.90	1	322
09:02:01	62.20	62.30	62.30	+0.90	6	321
09:01:49	62.10	62.20	62.20	+0.80	5	315
09:01:49	62.00	62.10	62.10	+0.70	1	310
09:01:41	61.80	62.00	62.00	+0.60	4	309
09:01:19	61.60	61.80	61.80	+0.40	1	305
09:01:19	61.50	61.70	61.70	+0.30	2	304
09:00:08	--	--	61.40	0	6	302

　

其他人也逛...

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

PChome 購物儲值3, 000元

Apple iPhone 15 Pro (256G)

統一超商10000元虛擬商品卡

Panasonic國際牌 11公升除濕機F-Y22EN

Apple iPhone 15 Pro Max (256G)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

麥當勞勁辣鷄腿堡即享券

PChome 購物儲值6, 000元

PChome 購物儲值25, 000元

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

PChome 購物儲值2, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

儒鴻6月營收33.98億元連2個月...

晶睿6月營收月增7.6% 但上半年...

我的自選股

即時重大訊息

‧資本利得等挹注新光金6月賺破...
‧【台股盤後】寫23878點收盤新高...
‧台積電盤中1050元創高台股漲32...

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。