最新中國商務部2025年重點：提振消費、全力以赴穩外貿熱門眾安在線(06060.HK)2024年保費收入334.18億人民幣增長13.4%

更新報價

大　亞 (1609) 電器電纜上市

41.00 ▼-0.50 -1.20% 1.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	2,642	41.00	7	41.05	8	41.50	41.85	40.65	41.50

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	41.00	41.05	41.00	-0.50	7	2642
13:30:00	40.95	41.00	41.00	-0.50	148	2635
13:24:56	41.10	41.25	41.25	-0.25	1	2487
13:24:52	41.10	41.25	41.25	-0.25	1	2486
13:24:50	41.10	41.25	41.25	-0.25	1	2485
13:24:48	41.10	41.25	41.10	-0.40	1	2484
13:24:42	41.10	41.25	41.25	-0.25	1	2483
13:24:39	41.10	41.25	41.10	-0.40	3	2482
13:24:21	41.10	41.20	41.20	-0.30	1	2479
13:24:21	41.20	41.25	41.20	-0.30	1	2478
13:24:10	41.20	41.25	41.25	-0.25	1	2477
13:24:09	41.20	41.25	41.20	-0.30	1	2476
13:24:04	41.15	41.25	41.10	-0.40	2	2475
13:24:04	41.15	41.25	41.15	-0.35	3	2473
13:24:02	41.15	41.25	41.15	-0.35	1	2470
13:24:01	41.15	41.25	41.25	-0.25	1	2469
13:23:59	41.15	41.25	41.15	-0.35	1	2468
13:23:53	41.15	41.25	41.15	-0.35	1	2467
13:23:15	41.15	41.25	41.25	-0.25	1	2466
13:23:13	41.15	41.20	41.20	-0.30	3	2465
13:23:13	41.15	41.25	41.15	-0.35	2	2462
13:23:12	41.15	41.20	41.20	-0.30	1	2460
13:23:12	41.15	41.25	41.25	-0.25	1	2459
13:23:09	41.20	41.25	41.15	-0.35	3	2458
13:23:09	41.20	41.25	41.20	-0.30	7	2455
13:22:29	41.20	41.25	41.25	-0.25	1	2448
13:22:26	41.20	41.25	41.25	-0.25	1	2447
13:22:23	41.20	41.25	41.25	-0.25	1	2446
13:22:23	41.20	41.25	41.20	-0.30	3	2445
13:22:23	41.20	41.25	41.25	-0.25	10	2442
13:21:54	41.20	41.25	41.25	-0.25	1	2432
13:21:54	41.20	41.25	41.25	-0.25	1	2431
13:21:53	41.20	41.25	41.20	-0.30	2	2430
13:21:25	41.20	41.25	41.25	-0.25	5	2428
13:21:18	41.20	41.25	41.25	-0.25	1	2423
13:21:18	41.20	41.25	41.25	-0.25	5	2422
13:21:14	41.20	41.25	41.20	-0.30	2	2417
13:21:13	41.20	41.25	41.25	-0.25	1	2415
13:20:12	41.20	41.25	41.25	-0.25	1	2414
13:20:09	41.20	41.25	41.20	-0.30	1	2413
13:20:02	41.20	41.25	41.25	-0.25	1	2412
13:19:57	41.15	41.20	41.20	-0.30	3	2411
13:19:54	41.15	41.20	41.20	-0.30	1	2408
13:19:54	41.15	41.20	41.20	-0.30	6	2407
13:19:54	41.15	41.20	41.20	-0.30	6	2401
13:19:54	41.20	41.25	41.20	-0.30	1	2395
13:19:50	41.20	41.25	41.20	-0.30	1	2394
13:19:33	41.20	41.25	41.20	-0.30	2	2393
13:19:27	41.20	41.25	41.20	-0.30	5	2391
13:19:16	41.20	41.25	41.20	-0.30	2	2386
13:19:15	41.20	41.25	41.20	-0.30	2	2384
13:19:13	41.20	41.25	41.20	-0.30	2	2382
13:18:55	41.20	41.25	41.20	-0.30	2	2380
13:18:38	41.25	41.30	41.25	-0.25	1	2378
13:18:31	41.25	41.30	41.25	-0.25	2	2377
13:18:21	41.25	41.30	41.25	-0.25	2	2375
13:18:17	41.25	41.30	41.25	-0.25	1	2373
13:18:14	41.25	41.30	41.25	-0.25	5	2372
13:18:04	41.25	41.30	41.25	-0.25	1	2367
13:17:57	41.25	41.30	41.25	-0.25	2	2366
13:17:52	41.25	41.30	41.25	-0.25	2	2364
13:17:48	41.25	41.30	41.25	-0.25	3	2362
13:17:43	41.25	41.30	41.25	-0.25	1	2359
13:17:42	41.25	41.30	41.25	-0.25	1	2358
13:17:38	41.25	41.30	41.25	-0.25	1	2357
13:17:19	41.25	41.30	41.25	-0.25	1	2356
13:17:18	41.25	41.30	41.25	-0.25	2	2355
13:16:49	41.25	41.30	41.25	-0.25	3	2353
13:16:47	41.25	41.30	41.30	-0.20	1	2350
13:16:32	41.25	41.30	41.30	-0.20	1	2349
13:16:15	41.25	41.30	41.30	-0.20	1	2348
13:16:06	41.25	41.30	41.30	-0.20	1	2347
13:15:44	41.25	41.30	41.30	-0.20	1	2346
13:15:41	41.25	41.30	41.25	-0.25	1	2345
13:15:30	41.25	41.30	41.25	-0.25	1	2344
13:14:48	41.25	41.30	41.25	-0.25	1	2343
13:13:48	41.25	41.30	41.25	-0.25	1	2342
13:13:36	41.25	41.30	41.25	-0.25	1	2341
13:13:06	41.25	41.30	41.25	-0.25	1	2340
13:12:54	41.25	41.30	41.25	-0.25	1	2339
13:12:27	41.25	41.30	41.25	-0.25	1	2338
13:12:07	41.25	41.30	41.25	-0.25	5	2337
13:11:44	41.25	41.30	41.25	-0.25	5	2332
13:11:41	41.25	41.30	41.30	-0.20	3	2327
13:11:21	41.25	41.30	41.25	-0.25	2	2324
13:11:15	41.25	41.30	41.30	-0.20	1	2322
13:10:57	41.25	41.30	41.30	-0.20	3	2321
13:10:57	41.25	41.30	41.30	-0.20	1	2318
13:10:06	41.20	41.30	41.30	-0.20	5	2317
13:10:05	41.20	41.25	41.25	-0.25	12	2312
13:10:05	41.20	41.25	41.25	-0.25	11	2300
13:09:49	41.15	41.20	41.20	-0.30	5	2289
13:09:48	41.15	41.20	41.20	-0.30	7	2284
13:09:46	41.15	41.20	41.20	-0.30	1	2277
13:09:36	41.15	41.20	41.20	-0.30	2	2276
13:09:25	41.15	41.20	41.20	-0.30	1	2274
13:09:01	41.15	41.20	41.20	-0.30	1	2273
13:08:29	41.15	41.20	41.20	-0.30	1	2272
13:08:10	41.15	41.20	41.20	-0.30	7	2271
13:08:04	41.15	41.20	41.20	-0.30	1	2264
13:06:47	41.20	41.25	41.20	-0.30	5	2263
13:05:45	41.20	41.25	41.20	-0.30	1	2258
13:05:36	41.20	41.25	41.20	-0.30	1	2257
13:05:24	41.20	41.25	41.20	-0.30	1	2256
13:04:46	41.20	41.25	41.20	-0.30	2	2255
13:03:41	41.20	41.25	41.20	-0.30	1	2253
13:02:54	41.20	41.25	41.20	-0.30	1	2252
13:02:32	41.20	41.25	41.20	-0.30	1	2251
13:02:29	41.20	41.25	41.20	-0.30	2	2250
13:02:06	41.15	41.25	41.25	-0.25	4	2248
13:02:02	41.15	41.20	41.20	-0.30	15	2244
13:01:38	41.15	41.20	41.20	-0.30	1	2229
13:01:06	41.15	41.25	41.25	-0.25	3	2228
13:01:05	41.15	41.20	41.20	-0.30	3	2225
13:01:05	41.15	41.20	41.20	-0.30	1	2222
13:00:08	41.15	41.25	41.25	-0.25	1	2221
13:00:07	41.15	41.20	41.20	-0.30	3	2220
13:00:07	41.15	41.20	41.20	-0.30	21	2217
13:00:07	41.15	41.20	41.20	-0.30	2	2196
13:00:07	41.15	41.20	41.20	-0.30	8	2194
13:00:05	41.15	41.20	41.20	-0.30	1	2186
13:00:05	41.15	41.20	41.20	-0.30	1	2185
12:59:38	41.15	41.20	41.20	-0.30	4	2184
12:58:12	41.10	41.20	41.20	-0.30	1	2180
12:57:36	41.10	41.20	41.10	-0.40	1	2179
12:56:52	41.15	41.20	41.15	-0.35	1	2178
12:56:37	41.15	41.20	41.15	-0.35	1	2177
12:56:17	41.15	41.20	41.15	-0.35	1	2176
12:56:09	41.15	41.20	41.15	-0.35	2	2175
12:55:51	41.15	41.20	41.15	-0.35	2	2173
12:55:08	41.10	41.15	41.15	-0.35	13	2171
12:55:08	41.10	41.15	41.15	-0.35	1	2158
12:55:08	41.10	41.15	41.15	-0.35	1	2157
12:55:02	41.10	41.15	41.15	-0.35	1	2156
12:54:12	41.10	41.15	41.10	-0.40	1	2155
12:53:45	41.05	41.10	41.10	-0.40	9	2154
12:53:45	41.05	41.10	41.10	-0.40	1	2145
12:52:58	41.10	41.15	41.10	-0.40	1	2144
12:52:55	41.10	41.15	41.10	-0.40	2	2143
12:52:34	41.10	41.15	41.10	-0.40	7	2141
12:52:06	41.05	41.10	41.10	-0.40	6	2134
12:52:06	41.05	41.10	41.10	-0.40	4	2128
12:52:06	41.05	41.10	41.10	-0.40	1	2124
12:51:40	41.05	41.10	41.05	-0.45	5	2123
12:51:21	41.00	41.10	41.10	-0.40	1	2118
12:51:21	41.00	41.10	41.10	-0.40	1	2117
12:51:21	41.00	41.10	41.10	-0.40	7	2116
12:51:08	41.00	41.10	41.00	-0.50	1	2109
12:50:57	41.00	41.10	41.00	-0.50	5	2108
12:50:28	41.00	41.05	41.05	-0.45	5	2103
12:50:28	41.00	41.05	41.05	-0.45	1	2098
12:50:28	41.00	41.05	41.05	-0.45	1	2097
12:50:28	41.00	41.05	41.05	-0.45	1	2096
12:49:08	41.00	41.05	41.05	-0.45	1	2095
12:49:08	41.00	41.05	41.05	-0.45	1	2094
12:49:08	41.00	41.05	41.05	-0.45	4	2093
12:48:51	41.05	41.10	41.05	-0.45	5	2089
12:48:00	41.05	41.10	41.05	-0.45	5	2084
12:46:35	41.05	41.10	41.05	-0.45	2	2079
12:45:54	41.05	41.10	41.05	-0.45	2	2077
12:45:40	41.05	41.10	41.05	-0.45	3	2075
12:45:18	41.05	41.10	41.05	-0.45	1	2072
12:43:46	41.05	41.10	41.10	-0.40	1	2071
12:43:35	41.05	41.10	41.10	-0.40	2	2070
12:43:35	41.05	41.10	41.05	-0.45	6	2068
12:43:34	41.05	41.10	41.05	-0.45	1	2062
12:43:10	41.05	41.10	41.10	-0.40	1	2061
12:42:39	41.05	41.10	41.05	-0.45	1	2060
12:42:39	41.05	41.10	41.10	-0.40	7	2059
12:41:18	41.05	41.10	41.05	-0.45	1	2052
12:41:10	41.05	41.10	41.00	-0.50	22	2051
12:41:10	41.05	41.10	41.05	-0.45	5	2029
12:40:54	41.10	41.15	41.10	-0.40	2	2024
12:40:12	41.10	41.15	41.10	-0.40	1	2022
12:39:40	41.10	41.15	41.10	-0.40	5	2021
12:39:28	41.10	41.15	41.15	-0.35	2	2016
12:39:07	41.10	41.15	41.10	-0.40	1	2014
12:38:19	41.15	41.20	41.15	-0.35	1	2013
12:37:59	41.15	41.20	41.15	-0.35	1	2012
12:37:35	41.15	41.20	41.15	-0.35	1	2011
12:36:43	41.10	41.20	41.20	-0.30	1	2010
12:35:20	41.20	41.25	41.20	-0.30	16	2009
12:34:47	41.15	41.20	41.20	-0.30	7	1993
12:34:45	41.15	41.20	41.15	-0.35	4	1986
12:34:17	41.15	41.20	41.20	-0.30	7	1982
12:34:15	41.15	41.20	41.20	-0.30	15	1975
12:34:13	41.10	41.15	41.15	-0.35	4	1960
12:34:13	41.10	41.15	41.15	-0.35	34	1956
12:34:13	41.10	41.15	41.15	-0.35	4	1922
12:34:11	41.10	41.15	41.10	-0.40	1	1918
12:33:54	41.10	41.15	41.10	-0.40	1	1917
12:33:51	41.10	41.15	41.10	-0.40	1	1916
12:33:41	41.10	41.15	41.10	-0.40	2	1915
12:33:32	41.10	41.15	41.10	-0.40	13	1913
12:32:42	41.10	41.15	41.10	-0.40	1	1900
12:32:36	41.10	41.15	41.10	-0.40	1	1899
12:32:32	41.10	41.15	41.10	-0.40	3	1898
12:32:23	41.10	41.15	41.15	-0.35	2	1895
12:32:05	41.10	41.15	41.10	-0.40	2	1893
12:31:30	41.10	41.15	41.10	-0.40	1	1891
12:31:20	41.10	41.15	41.10	-0.40	1	1890
12:31:16	41.10	41.15	41.10	-0.40	5	1889
12:31:08	41.10	41.15	41.10	-0.40	1	1884
12:30:15	41.10	41.15	41.10	-0.40	1	1883
12:30:13	41.10	41.15	41.10	-0.40	1	1882
12:30:06	41.10	41.15	41.10	-0.40	1	1881
12:29:31	41.10	41.15	41.10	-0.40	1	1880
12:29:11	41.10	41.15	41.15	-0.35	1	1879
12:28:49	41.10	41.15	41.15	-0.35	1	1878
12:28:35	41.10	41.15	41.10	-0.40	1	1877
12:27:49	41.15	41.20	41.15	-0.35	10	1876
12:27:00	41.10	41.15	41.15	-0.35	4	1866
12:27:00	41.10	41.15	41.15	-0.35	4	1862
12:26:24	41.10	41.15	41.15	-0.35	1	1858
12:25:22	41.10	41.15	41.10	-0.40	1	1857
12:24:16	41.10	41.15	41.10	-0.40	1	1856
12:22:09	41.10	41.15	41.15	-0.35	2	1855
12:22:09	41.10	41.15	41.10	-0.40	8	1853
12:20:45	41.05	41.15	41.15	-0.35	1	1845
12:20:45	41.05	41.15	41.15	-0.35	10	1844
12:20:42	41.00	41.05	41.05	-0.45	2	1834
12:20:42	41.00	41.15	41.00	-0.50	3	1832
12:20:42	40.95	41.00	41.00	-0.50	11	1829
12:20:42	40.95	41.00	41.00	-0.50	7	1818
12:20:41	41.10	41.15	41.00	-0.50	43	1811
12:20:41	41.10	41.15	41.05	-0.45	15	1768
12:20:41	41.10	41.15	41.10	-0.40	24	1753
12:19:32	41.10	41.15	41.10	-0.40	16	1729
12:19:03	41.10	41.15	41.10	-0.40	1	1713
12:18:53	41.10	41.15	41.15	-0.35	1	1712
12:18:24	41.10	41.20	41.10	-0.40	1	1711
12:17:50	41.10	41.20	41.10	-0.40	2	1710
12:17:20	41.10	41.15	41.15	-0.35	5	1708
12:17:20	41.10	41.15	41.15	-0.35	1	1703
12:17:06	41.10	41.15	41.15	-0.35	3	1702
12:17:06	41.15	41.20	41.10	-0.40	5	1699
12:17:06	41.15	41.20	41.15	-0.35	1	1694
12:15:34	41.10	41.15	41.15	-0.35	4	1693
12:15:34	41.10	41.15	41.15	-0.35	1	1689
12:15:29	41.15	41.20	41.15	-0.35	1	1688
12:15:09	41.15	41.20	41.15	-0.35	1	1687
12:14:54	41.15	41.20	41.15	-0.35	1	1686
12:14:50	41.15	41.20	41.15	-0.35	1	1685
12:14:45	41.15	41.20	41.15	-0.35	1	1684
12:14:31	41.15	41.20	41.15	-0.35	1	1683
12:13:52	41.15	41.20	41.15	-0.35	1	1682
12:13:10	41.15	41.20	41.15	-0.35	1	1681
12:12:40	41.15	41.20	41.15	-0.35	1	1680
12:12:31	41.15	41.20	41.15	-0.35	1	1679
12:11:17	41.15	41.20	41.20	-0.30	2	1678
12:11:05	41.15	41.20	41.15	-0.35	1	1676
12:08:37	41.15	41.20	41.20	-0.30	1	1675
12:07:30	41.15	41.20	41.20	-0.30	5	1674
12:05:22	41.15	41.25	41.15	-0.35	1	1669
12:05:11	41.20	41.25	41.15	-0.35	1	1668
12:05:11	41.20	41.25	41.20	-0.30	9	1667
12:04:58	41.20	41.25	41.20	-0.30	1	1658
12:04:28	41.20	41.25	41.25	-0.25	2	1657
12:04:21	41.20	41.25	41.20	-0.30	1	1655
12:04:00	41.20	41.25	41.20	-0.30	1	1654
12:03:18	41.20	41.25	41.20	-0.30	1	1653
12:02:39	41.20	41.25	41.20	-0.30	1	1652
12:02:16	41.20	41.25	41.20	-0.30	3	1651
12:02:03	41.20	41.25	41.20	-0.30	3	1648
11:59:24	41.20	41.25	41.20	-0.30	1	1645
11:59:14	41.20	41.25	41.20	-0.30	1	1644
11:58:28	41.20	41.25	41.20	-0.30	2	1643
11:57:55	41.20	41.25	41.20	-0.30	3	1641
11:57:35	41.20	41.25	41.20	-0.30	1	1638
11:56:54	41.20	41.25	41.20	-0.30	1	1637
11:54:41	41.20	41.25	41.20	-0.30	2	1636
11:54:10	41.25	41.30	41.25	-0.25	3	1634
11:54:07	41.25	41.30	41.25	-0.25	2	1631
11:53:03	41.25	41.30	41.25	-0.25	5	1629
11:53:03	41.25	41.30	41.25	-0.25	1	1624
11:49:43	41.25	41.30	41.25	-0.25	2	1623
11:48:50	41.25	41.30	41.25	-0.25	1	1621
11:48:28	41.25	41.30	41.25	-0.25	1	1620
11:47:21	41.25	41.30	41.25	-0.25	1	1619
11:47:09	41.25	41.30	41.25	-0.25	1	1618
11:46:57	41.25	41.30	41.25	-0.25	2	1617
11:46:32	41.20	41.30	41.30	-0.20	4	1615
11:46:31	41.20	41.25	41.25	-0.25	9	1611
11:46:30	41.20	41.25	41.25	-0.25	2	1602
11:46:29	41.20	41.25	41.25	-0.25	1	1600
11:46:27	41.20	41.25	41.25	-0.25	4	1599
11:46:23	41.15	41.20	41.20	-0.30	13	1595
11:45:26	41.15	41.20	41.15	-0.35	1	1582
11:45:13	41.15	41.20	41.15	-0.35	1	1581
11:44:13	41.15	41.20	41.15	-0.35	2	1580
11:43:29	41.10	41.15	41.15	-0.35	10	1578
11:42:27	41.05	41.10	41.10	-0.40	6	1568
11:42:07	41.05	41.10	41.05	-0.45	1	1562
11:40:28	41.10	41.15	41.10	-0.40	1	1561
11:39:29	41.10	41.15	41.10	-0.40	3	1560
11:39:22	41.10	41.15	41.10	-0.40	1	1557
11:38:18	41.15	41.20	41.10	-0.40	3	1556
11:38:18	41.15	41.20	41.15	-0.35	3	1553
11:38:07	41.15	41.20	41.15	-0.35	1	1550
11:36:42	41.10	41.15	41.15	-0.35	8	1549
11:36:31	41.10	41.15	41.10	-0.40	21	1541
11:35:57	41.10	41.15	41.10	-0.40	2	1520
11:33:23	41.10	41.15	41.15	-0.35	1	1518
11:33:05	41.15	41.20	41.15	-0.35	3	1517
11:32:55	41.15	41.20	41.20	-0.30	2	1514
11:32:21	41.10	41.20	41.20	-0.30	1	1512
11:32:13	41.10	41.20	41.10	-0.40	10	1511
11:32:09	41.10	41.20	41.20	-0.30	1	1501
11:31:12	41.15	41.20	41.20	-0.30	2	1500
11:30:06	41.15	41.20	41.20	-0.30	2	1498
11:28:24	41.10	41.20	41.20	-0.30	10	1496
11:24:59	41.15	41.20	41.15	-0.35	1	1486
11:19:49	41.15	41.25	41.15	-0.35	1	1485
11:19:45	41.15	41.20	41.20	-0.30	1	1484
11:19:44	41.15	41.20	41.20	-0.30	8	1483
11:19:10	41.10	41.15	41.15	-0.35	2	1475
11:19:10	41.10	41.15	41.15	-0.35	1	1473
11:16:42	41.15	41.20	41.15	-0.35	7	1472
11:15:01	41.20	41.25	41.15	-0.35	4	1465
11:15:01	41.20	41.25	41.20	-0.30	1	1461
11:13:02	41.15	41.20	41.20	-0.30	4	1460
11:12:26	41.15	41.20	41.15	-0.35	2	1456
11:11:38	41.15	41.20	41.20	-0.30	4	1454
11:10:42	41.10	41.20	41.20	-0.30	1	1450
11:10:29	41.10	41.25	41.10	-0.40	1	1449
11:10:11	41.15	41.25	41.15	-0.35	1	1448
11:10:04	41.15	41.20	41.20	-0.30	1	1447
11:08:57	41.10	41.20	41.20	-0.30	10	1446
11:08:57	41.10	41.15	41.15	-0.35	7	1436
11:08:48	41.00	41.05	41.05	-0.45	6	1429
11:08:48	41.10	41.15	41.10	-0.40	4	1423
11:08:40	41.00	41.10	41.10	-0.40	3	1419
11:08:39	41.00	41.10	41.10	-0.40	1	1416
11:08:02	41.00	41.10	41.10	-0.40	2	1415
11:07:58	41.00	41.10	41.00	-0.50	1	1413
11:07:47	41.00	41.10	41.10	-0.40	1	1412
11:07:26	41.00	41.10	41.10	-0.40	1	1411
11:06:33	41.00	41.10	41.10	-0.40	1	1410
11:05:07	41.00	41.10	41.10	-0.40	4	1409
11:03:46	41.00	41.10	41.10	-0.40	2	1405
11:03:40	41.00	41.10	41.10	-0.40	1	1403
11:03:40	41.00	41.10	41.10	-0.40	7	1402
11:03:26	41.00	41.05	41.05	-0.45	2	1395
11:03:23	41.00	41.05	41.05	-0.45	1	1393
11:03:17	41.00	41.05	41.05	-0.45	5	1392
11:03:17	40.95	41.05	41.05	-0.45	1	1387
11:02:33	40.95	41.05	41.05	-0.45	27	1386
11:02:33	40.95	41.00	41.00	-0.50	1	1359
11:02:21	40.95	41.00	41.00	-0.50	2	1358
11:01:36	41.00	41.05	41.00	-0.50	1	1356
11:01:07	41.00	41.05	41.00	-0.50	4	1355
11:00:52	41.00	41.05	41.00	-0.50	1	1351
11:00:08	41.00	41.05	41.00	-0.50	9	1350
11:00:08	41.00	41.05	41.05	-0.45	1	1341
11:00:08	41.05	41.10	41.05	-0.45	7	1340
10:59:56	41.05	41.10	41.05	-0.45	1	1333
10:59:21	41.05	41.10	41.10	-0.40	2	1332
10:59:12	41.05	41.10	41.10	-0.40	1	1330
10:53:13	41.05	41.10	41.10	-0.40	1	1329
10:51:35	41.00	41.10	41.10	-0.40	5	1328
10:51:16	41.00	41.10	41.10	-0.40	1	1323
10:49:50	41.00	41.10	41.00	-0.50	2	1322
10:49:46	41.00	41.10	41.00	-0.50	1	1320
10:49:36	41.00	41.10	41.00	-0.50	1	1319
10:49:20	41.00	41.05	41.05	-0.45	11	1318
10:49:20	40.95	41.05	41.05	-0.45	2	1307
10:49:20	40.95	41.00	41.00	-0.50	20	1305
10:48:38	40.95	41.00	40.95	-0.55	1	1285
10:48:07	40.95	41.00	40.95	-0.55	2	1284
10:47:51	40.95	41.00	40.95	-0.55	1	1282
10:47:36	40.95	41.00	40.95	-0.55	5	1281
10:46:14	40.95	41.00	40.95	-0.55	1	1276
10:46:14	40.95	41.00	40.95	-0.55	1	1275
10:45:01	40.95	41.00	40.95	-0.55	1	1274
10:44:38	40.90	41.00	41.00	-0.50	5	1273
10:44:20	40.90	41.00	40.90	-0.60	1	1268
10:42:50	41.00	41.05	40.95	-0.55	7	1267
10:42:50	41.00	41.05	41.00	-0.50	3	1260
10:40:59	41.00	41.05	41.00	-0.50	1	1257
10:40:24	41.00	41.05	41.00	-0.50	3	1256
10:39:48	41.00	41.05	41.00	-0.50	3	1253
10:39:48	41.00	41.05	41.00	-0.50	5	1250
10:39:37	41.00	41.05	41.00	-0.50	3	1245
10:38:13	41.00	41.05	41.00	-0.50	1	1242
10:37:49	41.00	41.05	41.00	-0.50	1	1241
10:36:40	41.00	41.05	41.05	-0.45	5	1240
10:36:21	40.95	41.00	41.00	-0.50	2	1235
10:35:19	40.95	41.00	41.00	-0.50	1	1233
10:34:25	41.00	41.05	41.00	-0.50	3	1232
10:34:22	41.00	41.05	41.00	-0.50	1	1229
10:33:42	41.00	41.05	41.00	-0.50	4	1228
10:33:26	41.00	41.05	41.00	-0.50	1	1224
10:33:18	41.00	41.05	41.00	-0.50	1	1223
10:33:08	41.00	41.05	41.00	-0.50	2	1222
10:32:28	41.05	41.15	41.05	-0.45	6	1220
10:32:05	41.05	41.10	41.10	-0.40	1	1214
10:31:39	41.10	41.15	41.10	-0.40	4	1213
10:31:22	41.10	41.15	41.10	-0.40	2	1209
10:31:22	41.05	41.10	41.10	-0.40	4	1207
10:30:24	41.10	41.15	41.10	-0.40	1	1203
10:30:16	41.10	41.15	41.10	-0.40	4	1202
10:30:15	41.10	41.15	41.10	-0.40	1	1198
10:30:10	41.10	41.15	41.10	-0.40	1	1197
10:30:06	41.10	41.15	41.15	-0.35	1	1196
10:28:42	41.10	41.15	41.10	-0.40	1	1195
10:28:42	41.10	41.15	41.10	-0.40	2	1194
10:28:41	41.10	41.15	41.10	-0.40	1	1192
10:26:55	41.10	41.15	41.15	-0.35	1	1191
10:26:54	41.10	41.15	41.10	-0.40	10	1190
10:25:12	41.10	41.15	41.15	-0.35	5	1180
10:23:34	41.10	41.15	41.15	-0.35	2	1175
10:22:00	41.15	41.20	41.15	-0.35	1	1173
10:21:40	41.15	41.20	41.10	-0.40	1	1172
10:21:40	41.15	41.20	41.15	-0.35	4	1171
10:21:05	41.15	41.20	41.15	-0.35	1	1167
10:19:42	41.15	41.20	41.15	-0.35	1	1166
10:19:40	41.15	41.20	41.15	-0.35	1	1165
10:19:35	41.15	41.20	41.15	-0.35	2	1164
10:19:25	41.15	41.20	41.15	-0.35	5	1162
10:19:05	41.15	41.20	41.15	-0.35	1	1157
10:18:41	41.15	41.20	41.15	-0.35	1	1156
10:18:04	41.15	41.20	41.15	-0.35	2	1155
10:17:53	41.15	41.20	41.15	-0.35	1	1153
10:17:47	41.15	41.20	41.15	-0.35	1	1152
10:17:40	41.15	41.20	41.15	-0.35	6	1151
10:16:07	41.10	41.15	41.15	-0.35	1	1145
10:16:07	41.10	41.15	41.15	-0.35	3	1144
10:15:51	41.10	41.15	41.10	-0.40	1	1141
10:14:17	41.05	41.15	41.05	-0.45	1	1140
10:14:11	41.05	41.10	41.10	-0.40	4	1139
10:14:03	41.05	41.10	41.10	-0.40	2	1135
10:14:01	41.05	41.10	41.10	-0.40	5	1133
10:12:46	41.05	41.10	41.10	-0.40	1	1128
10:11:55	41.05	41.10	41.10	-0.40	5	1127
10:11:55	41.05	41.10	41.10	-0.40	2	1122
10:11:54	41.05	41.10	41.05	-0.45	5	1120
10:11:54	41.05	41.10	41.10	-0.40	1	1115
10:11:45	41.05	41.10	41.10	-0.40	9	1114
10:11:35	41.00	41.05	41.05	-0.45	7	1105
10:11:32	40.95	41.00	41.00	-0.50	31	1098
10:11:31	40.95	41.00	41.00	-0.50	5	1067
10:11:31	40.90	40.95	40.95	-0.55	6	1062
10:11:16	40.90	40.95	40.90	-0.60	1	1056
10:10:24	40.90	40.95	40.90	-0.60	1	1055
10:10:13	40.90	40.95	40.95	-0.55	1	1054
10:10:03	40.90	40.95	40.95	-0.55	1	1053
10:09:34	40.85	40.95	40.95	-0.55	1	1052
10:09:15	40.85	40.95	40.95	-0.55	1	1051
10:09:12	40.90	40.95	40.90	-0.60	5	1050
10:08:54	40.90	40.95	40.90	-0.60	1	1045
10:08:19	40.85	40.90	40.95	-0.55	6	1044
10:08:19	40.85	40.90	40.90	-0.60	4	1038
10:08:08	40.90	40.95	40.90	-0.60	1	1034
10:08:02	40.90	40.95	40.90	-0.60	1	1033
10:07:23	40.90	40.95	40.90	-0.60	1	1032
10:07:22	40.90	40.95	40.90	-0.60	1	1031
10:07:03	40.90	40.95	40.90	-0.60	1	1030
10:06:52	40.85	40.90	40.90	-0.60	1	1029
10:06:50	40.85	40.90	40.90	-0.60	1	1028
10:06:46	40.85	40.90	40.90	-0.60	1	1027
10:06:45	40.85	40.90	40.90	-0.60	6	1026
10:06:45	40.85	40.90	40.90	-0.60	9	1020
10:06:38	40.85	40.90	40.90	-0.60	1	1011
10:06:38	40.85	40.90	40.85	-0.65	1	1010
10:06:33	40.85	40.90	40.85	-0.65	1	1009
10:06:27	40.80	40.85	40.85	-0.65	8	1008
10:06:22	40.80	40.85	40.85	-0.65	1	1000
10:06:22	40.80	40.85	40.80	-0.70	3	999
10:06:16	40.75	40.80	40.80	-0.70	1	996
10:06:16	40.75	40.80	40.80	-0.70	5	995
10:06:07	40.70	40.80	40.80	-0.70	1	990
10:06:07	40.65	40.85	40.65	-0.85	1	989
10:06:07	40.65	40.85	40.65	-0.85	1	988
10:06:07	40.70	40.85	40.70	-0.80	1	987
10:06:07	40.70	40.85	40.70	-0.80	1	986
10:06:07	40.65	40.70	40.70	-0.80	6	985
10:06:07	40.65	40.70	40.70	-0.80	9	979
10:06:07	40.65	40.70	40.70	-0.80	1	970
10:06:07	40.65	40.70	40.70	-0.80	1	969
10:06:07	40.85	40.90	40.70	-0.80	28	968
10:06:07	40.85	40.90	40.75	-0.75	2	940
10:06:07	40.85	40.90	40.80	-0.70	16	938
10:06:07	40.85	40.90	40.85	-0.65	13	922
10:06:02	40.85	40.90	40.85	-0.65	3	909
10:05:58	40.85	40.90	40.90	-0.60	1	906
10:05:50	40.85	40.90	40.90	-0.60	1	905
10:05:40	40.85	40.90	40.90	-0.60	1	904
10:05:33	40.85	40.90	40.90	-0.60	2	903
10:05:24	40.85	40.90	40.90	-0.60	1	901
10:05:19	40.90	40.95	40.90	-0.60	1	900
10:05:19	40.90	40.95	40.90	-0.60	10	899
10:05:13	40.90	40.95	40.90	-0.60	6	889
10:05:09	40.90	40.95	40.95	-0.55	4	883
10:05:07	40.90	40.95	40.90	-0.60	1	879
10:04:55	40.95	41.00	40.95	-0.55	4	878
10:04:47	40.95	41.00	40.95	-0.55	2	874
10:04:47	40.95	41.00	40.95	-0.55	1	872
10:04:47	40.95	41.00	40.95	-0.55	1	871
10:04:47	40.95	41.00	40.95	-0.55	1	870
10:04:26	40.95	41.00	40.95	-0.55	1	869
10:04:26	41.00	41.05	41.00	-0.50	1	868
10:04:26	41.00	41.05	41.00	-0.50	7	867
10:04:26	41.00	41.05	41.00	-0.50	2	860
10:04:26	41.00	41.05	41.00	-0.50	11	858
10:04:26	41.00	41.05	41.00	-0.50	1	847
10:04:26	41.00	41.05	41.00	-0.50	1	846
10:04:26	41.00	41.05	41.00	-0.50	1	845
10:04:26	41.00	41.05	41.00	-0.50	16	844
10:04:26	41.00	41.05	41.00	-0.50	14	828
10:04:16	41.00	41.05	41.00	-0.50	2	814
10:04:10	41.00	41.05	41.00	-0.50	2	812
10:04:08	41.00	41.05	41.00	-0.50	2	810
10:04:05	41.00	41.05	41.00	-0.50	1	808
10:04:04	41.00	41.05	41.05	-0.45	1	807
10:04:02	41.00	41.05	41.00	-0.50	5	806
10:04:02	41.00	41.05	41.00	-0.50	2	801
10:04:02	41.00	41.05	41.00	-0.50	15	799
10:04:02	41.00	41.05	41.00	-0.50	1	784
10:04:02	41.00	41.05	41.00	-0.50	1	783
10:03:55	41.05	41.10	41.05	-0.45	2	782
10:03:55	41.05	41.10	41.05	-0.45	1	780
10:03:55	41.05	41.10	41.05	-0.45	1	779
10:03:51	41.05	41.10	41.05	-0.45	4	778
10:03:48	41.05	41.10	41.05	-0.45	7	774
10:03:34	41.05	41.10	41.05	-0.45	1	767
10:03:34	41.05	41.10	41.05	-0.45	2	766
10:03:33	41.05	41.10	41.05	-0.45	1	764
10:03:25	41.05	41.10	41.05	-0.45	2	763
10:03:20	41.05	41.10	41.05	-0.45	1	761
10:03:09	41.05	41.10	41.05	-0.45	1	760
10:03:03	41.05	41.10	41.05	-0.45	2	759
10:02:54	41.05	41.10	41.05	-0.45	1	757
10:02:05	41.05	41.10	41.10	-0.40	2	756
10:01:55	41.05	41.10	41.10	-0.40	3	754
10:01:44	41.05	41.10	41.10	-0.40	1	751
10:01:37	41.10	41.15	41.10	-0.40	1	750
10:01:37	41.05	41.10	41.10	-0.40	1	749
10:01:32	41.10	41.15	41.10	-0.40	4	748
10:01:29	41.10	41.15	41.10	-0.40	2	744
10:01:28	41.10	41.15	41.10	-0.40	5	742
10:01:27	41.10	41.15	41.10	-0.40	1	737
10:01:27	41.10	41.15	41.15	-0.35	1	736
10:01:25	41.10	41.15	41.10	-0.40	10	735
10:01:04	41.10	41.15	41.10	-0.40	1	725
10:01:01	41.10	41.15	41.10	-0.40	1	724
10:00:59	41.10	41.15	41.10	-0.40	1	723
10:00:48	41.10	41.15	41.10	-0.40	1	722
09:59:40	41.15	41.20	41.15	-0.35	1	721
09:59:40	41.15	41.20	41.15	-0.35	1	720
09:59:39	41.15	41.20	41.15	-0.35	3	719
09:59:39	41.15	41.20	41.15	-0.35	4	716
09:59:35	41.15	41.20	41.15	-0.35	1	712
09:59:29	41.15	41.20	41.15	-0.35	2	711
09:59:27	41.15	41.20	41.15	-0.35	1	709
09:59:05	41.15	41.20	41.15	-0.35	2	708
09:59:00	41.15	41.20	41.15	-0.35	1	706
09:58:50	41.15	41.20	41.15	-0.35	3	705
09:58:41	41.15	41.20	41.15	-0.35	1	702
09:58:08	41.15	41.20	41.20	-0.30	1	701
09:57:35	41.20	41.25	41.20	-0.30	3	700
09:57:35	41.20	41.25	41.20	-0.30	10	697
09:57:14	41.20	41.25	41.20	-0.30	2	687
09:56:45	41.20	41.25	41.20	-0.30	1	685
09:56:18	41.20	41.25	41.20	-0.30	6	684
09:55:38	41.20	41.25	41.20	-0.30	1	678
09:55:20	41.20	41.25	41.20	-0.30	2	677
09:52:57	41.25	41.30	41.25	-0.25	1	675
09:52:42	41.25	41.30	41.25	-0.25	2	674
09:52:40	41.25	41.30	41.25	-0.25	1	672
09:52:40	41.25	41.30	41.25	-0.25	3	671
09:51:40	41.25	41.30	41.25	-0.25	1	668
09:51:32	41.25	41.30	41.25	-0.25	4	667
09:49:01	41.25	41.30	41.25	-0.25	1	663
09:48:34	41.20	41.25	41.25	-0.25	10	662
09:48:30	41.20	41.25	41.25	-0.25	6	652
09:48:26	41.20	41.25	41.20	-0.30	1	646
09:48:22	41.20	41.25	41.20	-0.30	1	645
09:48:05	41.20	41.30	41.20	-0.30	10	644
09:48:01	41.25	41.30	41.25	-0.25	1	634
09:48:01	41.25	41.30	41.25	-0.25	1	633
09:47:54	41.25	41.30	41.25	-0.25	1	632
09:47:54	41.20	41.25	41.25	-0.25	1	631
09:47:51	41.20	41.25	41.25	-0.25	1	630
09:47:51	41.20	41.25	41.20	-0.30	20	629
09:46:56	41.25	41.30	41.25	-0.25	2	609
09:46:43	41.25	41.30	41.25	-0.25	1	607
09:46:43	41.25	41.30	41.25	-0.25	3	606
09:46:42	41.25	41.30	41.25	-0.25	7	603
09:46:27	41.30	41.35	41.30	-0.20	5	596
09:46:27	41.30	41.35	41.30	-0.20	5	591
09:46:09	41.30	41.35	41.30	-0.20	1	586
09:46:00	41.30	41.35	41.30	-0.20	3	585
09:45:03	41.30	41.35	41.35	-0.15	1	582
09:44:57	41.30	41.35	41.30	-0.20	2	581
09:44:02	41.30	41.35	41.30	-0.20	4	579
09:43:18	41.35	41.40	41.35	-0.15	1	575
09:43:18	41.35	41.40	41.35	-0.15	2	574
09:42:13	41.40	41.45	41.40	-0.10	1	572
09:42:10	41.35	41.40	41.40	-0.10	1	571
09:42:04	41.35	41.40	41.40	-0.10	1	570
09:41:44	41.40	41.45	41.40	-0.10	1	569
09:41:35	41.40	41.45	41.45	-0.05	1	568
09:40:44	41.35	41.40	41.40	-0.10	8	567
09:40:44	41.35	41.40	41.40	-0.10	6	559
09:40:39	41.35	41.40	41.40	-0.10	1	553
09:39:45	41.35	41.40	41.35	-0.15	1	552
09:38:56	41.30	41.35	41.35	-0.15	6	551
09:38:56	41.25	41.35	41.35	-0.15	4	545
09:38:55	41.25	41.30	41.30	-0.20	5	541
09:38:41	41.20	41.25	41.25	-0.25	6	536
09:38:34	41.20	41.25	41.20	-0.30	2	530
09:38:29	41.20	41.25	41.25	-0.25	3	528
09:38:25	41.20	41.25	41.25	-0.25	2	525
09:38:07	41.20	41.25	41.25	-0.25	1	523
09:38:07	41.20	41.25	41.25	-0.25	1	522
09:37:53	41.20	41.25	41.20	-0.30	5	521
09:37:46	41.20	41.25	41.20	-0.30	1	516
09:37:35	41.20	41.25	41.25	-0.25	2	515
09:37:35	41.20	41.25	41.25	-0.25	5	513
09:37:25	41.25	41.30	41.25	-0.25	1	508
09:37:25	41.25	41.30	41.25	-0.25	2	507
09:37:25	41.25	41.30	41.25	-0.25	1	505
09:37:18	41.25	41.30	41.25	-0.25	1	504
09:37:11	41.25	41.30	41.25	-0.25	2	503
09:36:55	41.25	41.35	41.25	-0.25	10	501
09:36:53	41.25	41.30	41.30	-0.20	1	491
09:36:53	41.25	41.30	41.30	-0.20	1	490
09:36:48	41.25	41.35	41.25	-0.25	1	489
09:36:29	41.25	41.35	41.25	-0.25	7	488
09:36:26	41.25	41.30	41.30	-0.20	3	481
09:35:45	41.20	41.25	41.25	-0.25	6	478
09:35:45	41.20	41.25	41.25	-0.25	2	472
09:35:45	41.20	41.25	41.25	-0.25	3	470
09:35:45	41.25	41.30	41.25	-0.25	7	467
09:35:43	41.25	41.30	41.25	-0.25	5	460
09:35:38	41.25	41.30	41.25	-0.25	2	455
09:35:30	41.25	41.30	41.25	-0.25	2	453
09:35:23	41.25	41.35	41.25	-0.25	1	451
09:35:23	41.30	41.35	41.30	-0.20	11	450
09:35:23	41.30	41.35	41.30	-0.20	3	439
09:35:23	41.30	41.35	41.30	-0.20	30	436
09:35:15	41.30	41.40	41.30	-0.20	1	406
09:35:02	41.35	41.40	41.35	-0.15	1	405
09:34:50	41.30	41.40	41.30	-0.20	1	404
09:34:48	41.30	41.40	41.30	-0.20	1	403
09:34:43	41.30	41.40	41.30	-0.20	1	402
09:34:35	41.35	41.40	41.30	-0.20	1	401
09:34:35	41.35	41.40	41.35	-0.15	1	400
09:34:32	41.35	41.40	41.35	-0.15	2	399
09:34:32	41.35	41.40	41.35	-0.15	1	397
09:34:23	41.35	41.40	41.40	-0.10	1	396
09:34:20	41.35	41.40	41.40	-0.10	1	395
09:34:08	41.30	41.40	41.40	-0.10	1	394
09:34:08	41.35	41.40	41.35	-0.15	15	393
09:34:07	41.35	41.40	41.35	-0.15	14	378
09:33:34	41.35	41.40	41.35	-0.15	1	364
09:33:33	41.35	41.40	41.35	-0.15	1	363
09:33:21	41.35	41.40	41.35	-0.15	1	362
09:33:17	41.35	41.40	41.35	-0.15	1	361
09:33:16	41.35	41.40	41.35	-0.15	1	360
09:32:35	41.35	41.40	41.35	-0.15	1	359
09:32:26	41.40	41.45	41.40	-0.10	2	358
09:32:17	41.40	41.45	41.40	-0.10	1	356
09:32:05	41.40	41.45	41.45	-0.05	1	355
09:31:55	41.40	41.45	41.40	-0.10	2	354
09:31:37	41.40	41.45	41.45	-0.05	1	352
09:31:27	41.40	41.45	41.40	-0.10	2	351
09:30:45	41.40	41.45	41.45	-0.05	1	349
09:30:17	41.45	41.55	41.45	-0.05	1	348
09:30:13	41.45	41.50	41.50	0	3	347
09:30:13	41.40	41.45	41.45	-0.05	1	344
09:30:13	41.40	41.45	41.45	-0.05	8	343
09:29:53	41.40	41.45	41.40	-0.10	2	335
09:29:53	41.40	41.45	41.40	-0.10	1	333
09:29:53	41.45	41.50	41.45	-0.05	3	332
09:29:53	41.45	41.50	41.45	-0.05	10	329
09:29:53	41.50	41.55	41.50	0	14	319
09:29:53	41.50	41.55	41.50	0	1	305
09:29:53	41.50	41.55	41.50	0	1	304
09:29:53	41.50	41.55	41.50	0	11	303
09:29:53	41.50	41.55	41.50	0	11	292
09:27:07	41.50	41.55	41.55	+0.05	3	281
09:26:16	41.50	41.55	41.50	0	3	278
09:26:15	41.50	41.55	41.50	0	2	275
09:25:57	41.50	41.55	41.55	+0.05	1	273
09:25:28	41.50	41.60	41.50	0	1	272
09:25:18	41.50	41.60	41.50	0	4	271
09:25:14	41.50	41.60	41.60	+0.10	1	267
09:25:00	41.50	41.55	41.50	0	1	266
09:24:56	41.50	41.60	41.50	0	2	265
09:24:56	41.50	41.60	41.50	0	1	263
09:24:47	41.50	41.60	41.50	0	1	262
09:24:38	41.55	41.60	41.55	+0.05	12	261
09:24:38	41.60	41.65	41.60	+0.10	2	249
09:24:20	41.60	41.65	41.60	+0.10	1	247
09:22:45	41.60	41.65	41.60	+0.10	1	246
09:20:39	41.60	41.65	41.60	+0.10	1	245
09:20:23	41.60	41.65	41.60	+0.10	1	244
09:19:54	41.60	41.65	41.60	+0.10	1	243
09:18:26	41.55	41.65	41.65	+0.15	4	242
09:18:26	41.55	41.60	41.60	+0.10	1	238
09:18:26	41.60	41.65	41.60	+0.10	1	237
09:18:21	41.60	41.65	41.60	+0.10	1	236
09:17:10	41.60	41.65	41.60	+0.10	2	235
09:16:46	41.60	41.65	41.60	+0.10	1	233
09:16:34	41.60	41.65	41.60	+0.10	1	232
09:16:19	41.60	41.65	41.60	+0.10	1	231
09:15:50	41.60	41.65	41.65	+0.15	1	230
09:14:52	41.60	41.65	41.65	+0.15	2	229
09:13:45	41.55	41.65	41.65	+0.15	1	227
09:13:43	41.60	41.70	41.60	+0.10	1	226
09:13:43	41.60	41.70	41.60	+0.10	9	225
09:13:35	41.60	41.65	41.65	+0.15	2	216
09:13:31	41.60	41.65	41.60	+0.10	4	214
09:13:16	41.65	41.75	41.65	+0.15	5	210
09:13:14	41.70	41.80	41.70	+0.20	5	205
09:13:14	41.75	41.80	41.75	+0.25	3	200
09:12:31	41.75	41.80	41.75	+0.25	4	197
09:11:20	41.75	41.90	41.75	+0.25	1	193
09:11:09	41.80	41.90	41.80	+0.30	1	192
09:11:08	41.80	41.90	41.80	+0.30	1	191
09:10:53	41.75	41.85	41.85	+0.35	1	190
09:10:50	41.80	41.85	41.80	+0.30	1	189
09:10:22	41.75	41.85	41.85	+0.35	2	188
09:10:13	41.80	41.85	41.80	+0.30	1	186
09:10:10	41.75	41.80	41.80	+0.30	5	185
09:09:55	41.75	41.80	41.80	+0.30	1	180
09:09:46	41.75	41.80	41.80	+0.30	1	179
09:09:15	41.75	41.80	41.80	+0.30	5	178
09:09:00	41.75	41.80	41.75	+0.25	1	173
09:08:54	41.70	41.75	41.75	+0.25	5	172
09:08:46	41.70	41.75	41.75	+0.25	2	167
09:08:46	41.75	41.80	41.75	+0.25	2	165
09:08:46	41.75	41.80	41.75	+0.25	3	163
09:08:24	41.75	41.80	41.75	+0.25	1	160
09:08:14	41.70	41.80	41.70	+0.20	2	159
09:08:01	41.70	41.80	41.80	+0.30	1	157
09:07:52	41.70	41.80	41.80	+0.30	1	156
09:07:41	41.70	41.75	41.75	+0.25	2	155
09:07:28	41.70	41.75	41.70	+0.20	2	153
09:07:28	41.70	41.75	41.70	+0.20	1	151
09:07:26	41.70	41.75	41.75	+0.25	1	150
09:07:02	41.65	41.75	41.75	+0.25	2	149
09:06:53	41.65	41.75	41.75	+0.25	3	147
09:06:40	41.70	41.80	41.70	+0.20	5	144
09:06:39	41.75	41.80	41.75	+0.25	1	139
09:06:32	41.75	41.80	41.75	+0.25	2	138
09:06:19	41.70	41.75	41.75	+0.25	4	136
09:05:55	41.60	41.70	41.70	+0.20	2	132
09:05:44	41.55	41.65	41.65	+0.15	5	130
09:05:38	41.55	41.60	41.60	+0.10	9	125
09:05:33	41.50	41.55	41.55	+0.05	4	116
09:05:25	41.50	41.55	41.50	0	1	112
09:04:49	41.55	41.60	41.50	0	1	111
09:04:49	41.55	41.60	41.55	+0.05	1	110
09:04:46	41.55	41.60	41.55	+0.05	1	109
09:04:42	41.55	41.60	41.55	+0.05	1	108
09:04:29	41.50	41.55	41.55	+0.05	1	107
09:04:15	41.50	41.55	41.55	+0.05	2	106
09:04:05	41.50	41.55	41.55	+0.05	3	104
09:03:56	41.55	41.60	41.55	+0.05	1	101
09:03:56	41.55	41.60	41.55	+0.05	1	100
09:03:12	41.55	41.60	41.55	+0.05	1	99
09:03:12	41.55	41.60	41.55	+0.05	1	98
09:03:11	41.50	41.55	41.55	+0.05	1	97
09:03:04	41.50	41.55	41.50	0	1	96
09:03:04	41.50	41.55	41.50	0	10	95
09:03:00	41.55	41.60	41.55	+0.05	2	85
09:03:00	41.55	41.60	41.55	+0.05	1	83
09:02:32	41.55	41.60	41.60	+0.10	1	82
09:02:29	41.55	41.60	41.60	+0.10	2	81
09:02:11	41.55	41.60	41.60	+0.10	1	79
09:01:54	41.50	41.60	41.60	+0.10	1	78
09:01:47	41.50	41.60	41.50	0	1	77
09:01:04	41.50	41.60	41.50	0	3	76
09:01:03	41.40	41.50	41.50	0	1	73
09:01:02	41.45	41.50	41.45	-0.05	1	72
09:00:54	41.45	41.50	41.50	0	3	71
09:00:46	41.45	41.50	41.50	0	1	68
09:00:32	41.40	41.50	41.50	0	3	67
09:00:17	41.30	41.50	41.50	0	2	64
09:00:17	41.40	41.50	41.30	-0.20	5	62
09:00:17	41.40	41.50	41.35	-0.15	5	57
09:00:17	41.40	41.50	41.40	-0.10	3	52
09:00:12	41.40	41.50	41.50	0	1	49
09:00:11	--	--	41.50	0	48	48

　

其他人也逛...

App Store 卡 $ 3000 - 數位序號

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

大潤發5000元即享券(餘額型)

MyCard 1000點虛擬點數卡

PChome 購物儲值100,000元

AirPods 4 主動式降噪款

PChome 購物儲值10, 000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

揪愛儲值-儲值3,500元送35加碼金

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

SAMSUNG Galaxy A55 5G (8G/256G)

SAMSUNG Galaxy S24 Ultra (12G/512G)

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

我的自選股

即時重大訊息

‧川普將重返白宮台廠布局「中國...
‧台積電法說會1/16登場聚焦資本...

加密貨幣

比特幣BTC	94626.55	-74.29	-0.08%
以太幣ETH	3278.95	11.43	0.35%
瑞波幣XRP	2.54	0.20	8.40%
比特幣現金BCH	455.27	5.30	1.18%
萊特幣LTC	103.26	-0.76	-0.73%
卡達幣ADA	0.980655	0.05	5.28%
波場幣TRX	0.234813	-0.01	-3.95%
恆星幣XLM	0.426271	0.01	2.77%

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。