最新【台股盤中】台股衝高季線壓回漲勢收斂22300點得而復失熱門[公告] 華義:更正本公司113年7月財務資料自結申報數資訊

更新報價

藍　天 (2362) 電腦/周邊設備上市群光藍天集團

54.90 ▼-0.50 -0.90% 5.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	10,193	54.90	1,052	55.00	237	56.00	56.10	54.10	55.40

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	54.90	55.00	54.90	-0.50	47	10193
13:30:00	54.90	55.00	54.90	-0.50	7273	10146
13:24:57	54.20	54.40	54.40	-1.00	3	2873
13:24:57	54.20	54.40	54.10	-1.30	12	2870
13:24:57	54.20	54.40	54.20	-1.20	1	2858
13:24:57	54.10	54.20	54.20	-1.20	1	2857
13:24:54	54.10	54.40	54.10	-1.30	2	2856
13:24:54	54.10	54.30	54.10	-1.30	1	2854
13:24:48	54.20	54.30	54.10	-1.30	13	2853
13:24:48	54.20	54.30	54.20	-1.20	7	2840
13:24:46	54.20	54.30	54.20	-1.20	2	2833
13:24:42	54.20	54.30	54.20	-1.20	1	2831
13:24:23	54.20	54.30	54.20	-1.20	1	2830
13:24:12	54.10	54.30	54.10	-1.30	1	2829
13:24:11	54.20	54.30	54.20	-1.20	3	2828
13:24:09	54.20	54.30	54.20	-1.20	1	2825
13:24:08	54.20	54.30	54.20	-1.20	15	2824
13:24:08	54.20	54.30	54.20	-1.20	1	2809
13:24:07	54.20	54.40	54.20	-1.20	1	2808
13:24:04	54.30	54.40	54.30	-1.10	1	2807
13:24:03	54.30	54.40	54.30	-1.10	2	2806
13:23:47	54.40	54.50	54.40	-1.00	1	2804
13:23:41	54.20	54.40	54.40	-1.00	6	2803
13:23:06	54.20	54.30	54.30	-1.10	4	2797
13:22:39	54.20	54.30	54.30	-1.10	2	2793
13:22:38	54.20	54.30	54.20	-1.20	5	2791
13:22:32	54.20	54.30	54.20	-1.20	20	2786
13:22:21	54.10	54.20	54.20	-1.20	2	2766
13:22:21	54.10	54.20	54.20	-1.20	30	2764
13:22:19	54.10	54.20	54.10	-1.30	1	2734
13:22:18	54.10	54.20	54.20	-1.20	1	2733
13:22:13	54.10	54.20	54.20	-1.20	1	2732
13:22:03	54.10	54.20	54.20	-1.20	1	2731
13:21:52	54.10	54.20	54.20	-1.20	1	2730
13:21:49	54.10	54.20	54.10	-1.30	1	2729
13:21:35	54.10	54.20	54.20	-1.20	1	2728
13:21:34	54.10	54.20	54.20	-1.20	1	2727
13:21:32	54.10	54.20	54.10	-1.30	1	2726
13:21:22	54.10	54.20	54.20	-1.20	1	2725
13:21:15	54.10	54.20	54.20	-1.20	2	2724
13:21:07	54.10	54.20	54.20	-1.20	1	2722
13:20:58	54.10	54.20	54.20	-1.20	1	2721
13:20:52	54.10	54.20	54.10	-1.30	2	2720
13:20:50	54.10	54.20	54.20	-1.20	1	2718
13:20:41	54.10	54.20	54.20	-1.20	4	2717
13:20:40	54.10	54.20	54.10	-1.30	1	2713
13:20:28	54.10	54.20	54.20	-1.20	2	2712
13:20:25	54.10	54.20	54.10	-1.30	2	2710
13:20:06	54.10	54.20	54.10	-1.30	1	2708
13:20:00	54.10	54.20	54.10	-1.30	1	2707
13:20:00	54.10	54.20	54.10	-1.30	2	2706
13:19:49	54.10	54.20	54.20	-1.20	1	2704
13:19:46	54.10	54.20	54.10	-1.30	1	2703
13:19:27	54.10	54.20	54.20	-1.20	1	2702
13:19:26	54.10	54.20	54.10	-1.30	1	2701
13:19:19	54.10	54.20	54.20	-1.20	1	2700
13:19:18	54.10	54.20	54.20	-1.20	2	2699
13:19:05	54.10	54.20	54.20	-1.20	1	2697
13:19:01	54.10	54.20	54.10	-1.30	2	2696
13:19:00	54.10	54.20	54.10	-1.30	1	2694
13:18:43	54.10	54.20	54.20	-1.20	1	2693
13:18:31	54.10	54.20	54.10	-1.30	1	2692
13:18:21	54.10	54.20	54.10	-1.30	1	2691
13:18:20	54.10	54.20	54.10	-1.30	1	2690
13:18:05	54.10	54.20	54.10	-1.30	1	2689
13:18:03	54.20	54.30	54.20	-1.20	6	2688
13:17:48	54.10	54.20	54.20	-1.20	1	2682
13:17:48	54.20	54.30	54.20	-1.20	1	2681
13:17:45	54.20	54.30	54.20	-1.20	25	2680
13:17:45	54.20	54.30	54.20	-1.20	2	2655
13:17:44	54.20	54.30	54.20	-1.20	1	2653
13:17:43	54.20	54.30	54.20	-1.20	1	2652
13:17:32	54.20	54.30	54.20	-1.20	1	2651
13:17:32	54.20	54.30	54.20	-1.20	10	2650
13:17:25	54.20	54.30	54.20	-1.20	1	2640
13:17:13	54.20	54.30	54.20	-1.20	8	2639
13:17:09	54.20	54.30	54.20	-1.20	4	2631
13:17:01	54.20	54.30	54.20	-1.20	3	2627
13:16:47	54.20	54.30	54.20	-1.20	2	2624
13:16:46	54.20	54.30	54.20	-1.20	1	2622
13:16:39	54.20	54.30	54.20	-1.20	2	2621
13:16:12	54.20	54.30	54.30	-1.10	1	2619
13:16:02	54.20	54.30	54.20	-1.20	6	2618
13:15:54	54.20	54.30	54.20	-1.20	1	2612
13:15:47	54.20	54.30	54.20	-1.20	1	2611
13:15:46	54.20	54.30	54.20	-1.20	1	2610
13:15:43	54.20	54.30	54.20	-1.20	1	2609
13:15:24	54.20	54.30	54.20	-1.20	2	2608
13:15:01	54.20	54.30	54.20	-1.20	1	2606
13:14:59	54.20	54.30	54.30	-1.10	1	2605
13:14:43	54.20	54.30	54.30	-1.10	1	2604
13:14:30	54.20	54.30	54.20	-1.20	2	2603
13:14:26	54.20	54.30	54.20	-1.20	2	2601
13:14:21	54.20	54.30	54.30	-1.10	1	2599
13:14:12	54.20	54.30	54.30	-1.10	1	2598
13:13:32	54.20	54.30	54.30	-1.10	1	2597
13:11:55	54.20	54.30	54.30	-1.10	2	2596
13:11:29	54.20	54.30	54.30	-1.10	1	2594
13:11:27	54.20	54.30	54.20	-1.20	1	2593
13:11:14	54.20	54.30	54.30	-1.10	1	2592
13:11:08	54.20	54.30	54.30	-1.10	3	2591
13:11:08	54.20	54.30	54.30	-1.10	20	2588
13:10:42	54.20	54.30	54.20	-1.20	1	2568
13:10:05	54.20	54.30	54.20	-1.20	1	2567
13:09:54	54.20	54.30	54.20	-1.20	1	2566
13:09:42	54.20	54.30	54.20	-1.20	1	2565
13:09:24	54.20	54.30	54.20	-1.20	1	2564
13:09:20	54.20	54.30	54.20	-1.20	2	2563
13:09:13	54.20	54.30	54.20	-1.20	1	2561
13:09:08	54.20	54.30	54.20	-1.20	2	2560
13:07:58	54.20	54.30	54.30	-1.10	7	2558
13:07:44	54.20	54.30	54.20	-1.20	1	2551
13:07:26	54.20	54.30	54.20	-1.20	2	2550
13:07:25	54.20	54.30	54.20	-1.20	1	2548
13:07:25	54.20	54.30	54.30	-1.10	1	2547
13:07:21	54.20	54.30	54.20	-1.20	1	2546
13:06:48	54.20	54.30	54.20	-1.20	1	2545
13:06:10	54.20	54.30	54.20	-1.20	1	2544
13:06:07	54.10	54.20	54.20	-1.20	1	2543
13:06:06	54.20	54.30	54.20	-1.20	1	2542
13:06:03	54.20	54.30	54.20	-1.20	6	2541
13:05:50	54.10	54.20	54.20	-1.20	3	2535
13:05:36	54.10	54.20	54.20	-1.20	1	2532
13:05:35	54.10	54.20	54.20	-1.20	1	2531
13:05:35	54.10	54.20	54.20	-1.20	1	2530
13:05:33	54.10	54.20	54.20	-1.20	2	2529
13:05:30	54.10	54.20	54.20	-1.20	2	2527
13:05:27	54.10	54.20	54.20	-1.20	1	2525
13:05:06	54.10	54.20	54.20	-1.20	8	2524
13:04:59	54.10	54.20	54.10	-1.30	2	2516
13:04:56	54.10	54.20	54.20	-1.20	1	2514
13:04:49	54.20	54.30	54.20	-1.20	1	2513
13:04:34	54.10	54.30	54.30	-1.10	1	2512
13:04:33	54.10	54.30	54.10	-1.30	4	2511
13:04:33	54.20	54.30	54.20	-1.20	1	2507
13:04:27	54.20	54.30	54.20	-1.20	56	2506
13:04:27	54.30	54.40	54.30	-1.10	21	2450
13:04:11	54.30	54.40	54.30	-1.10	1	2429
13:03:34	54.30	54.40	54.30	-1.10	1	2428
13:03:20	54.30	54.40	54.30	-1.10	3	2427
13:03:14	54.30	54.40	54.30	-1.10	1	2424
13:03:04	54.30	54.40	54.30	-1.10	2	2423
13:03:04	54.30	54.40	54.30	-1.10	1	2421
13:01:52	54.30	54.40	54.40	-1.00	1	2420
13:01:06	54.40	54.50	54.40	-1.00	17	2419
13:01:06	54.40	54.50	54.40	-1.00	4	2402
12:59:53	54.40	54.50	54.50	-0.90	1	2398
12:59:29	54.40	54.50	54.50	-0.90	2	2397
12:59:12	54.40	54.50	54.40	-1.00	1	2395
12:59:08	54.40	54.50	54.40	-1.00	1	2394
12:58:25	54.40	54.60	54.40	-1.00	1	2393
12:58:09	54.40	54.50	54.50	-0.90	1	2392
12:57:43	54.50	54.60	54.50	-0.90	4	2391
12:57:37	54.40	54.50	54.50	-0.90	1	2387
12:57:36	54.40	54.50	54.50	-0.90	1	2386
12:57:27	54.40	54.50	54.50	-0.90	5	2385
12:57:10	54.40	54.50	54.50	-0.90	10	2380
12:55:45	54.40	54.50	54.50	-0.90	1	2370
12:54:07	54.40	54.50	54.40	-1.00	1	2369
12:53:41	54.30	54.50	54.30	-1.10	1	2368
12:53:37	54.30	54.50	54.30	-1.10	2	2367
12:53:33	54.30	54.50	54.30	-1.10	1	2365
12:53:08	54.30	54.50	54.30	-1.10	1	2364
12:53:06	54.30	54.40	54.40	-1.00	1	2363
12:52:58	54.40	54.50	54.40	-1.00	2	2362
12:52:58	54.40	54.60	54.40	-1.00	20	2360
12:52:43	54.50	54.60	54.50	-0.90	1	2340
12:52:39	54.50	54.60	54.50	-0.90	5	2339
12:52:33	54.40	54.50	54.50	-0.90	4	2334
12:52:20	54.40	54.50	54.50	-0.90	5	2330
12:50:56	54.30	54.40	54.40	-1.00	3	2325
12:50:55	54.30	54.40	54.40	-1.00	1	2322
12:50:42	54.30	54.40	54.40	-1.00	1	2321
12:50:36	54.30	54.40	54.40	-1.00	1	2320
12:50:32	54.30	54.40	54.40	-1.00	2	2319
12:50:07	54.30	54.40	54.40	-1.00	2	2317
12:50:04	54.30	54.40	54.40	-1.00	1	2315
12:50:00	54.30	54.40	54.40	-1.00	1	2314
12:49:50	54.30	54.40	54.40	-1.00	2	2313
12:48:51	54.20	54.30	54.30	-1.10	1	2311
12:48:44	54.20	54.30	54.30	-1.10	1	2310
12:48:44	54.20	54.30	54.30	-1.10	1	2309
12:48:31	54.20	54.30	54.30	-1.10	2	2308
12:48:18	54.20	54.30	54.30	-1.10	1	2306
12:48:08	54.20	54.30	54.30	-1.10	13	2305
12:47:34	54.20	54.30	54.30	-1.10	1	2292
12:46:30	54.20	54.30	54.30	-1.10	1	2291
12:46:10	54.20	54.30	54.30	-1.10	1	2290
12:45:48	54.20	54.30	54.20	-1.20	3	2289
12:45:44	54.20	54.30	54.20	-1.20	2	2286
12:45:41	54.20	54.30	54.20	-1.20	2	2284
12:45:35	54.10	54.20	54.20	-1.20	11	2282
12:45:24	54.10	54.20	54.20	-1.20	1	2271
12:45:16	54.10	54.20	54.20	-1.20	1	2270
12:45:12	54.10	54.20	54.10	-1.30	1	2269
12:45:05	54.20	54.30	54.20	-1.20	3	2268
12:45:02	54.20	54.30	54.20	-1.20	2	2265
12:45:02	54.10	54.20	54.20	-1.20	16	2263
12:45:02	54.10	54.20	54.20	-1.20	1	2247
12:45:01	54.10	54.20	54.10	-1.30	1	2246
12:44:55	54.20	54.30	54.20	-1.20	39	2245
12:44:50	54.20	54.30	54.20	-1.20	1	2206
12:44:29	54.20	54.30	54.20	-1.20	1	2205
12:44:00	54.20	54.30	54.20	-1.20	1	2204
12:43:48	54.20	54.30	54.20	-1.20	1	2203
12:43:16	54.20	54.30	54.20	-1.20	1	2202
12:42:18	54.20	54.30	54.30	-1.10	1	2201
12:42:13	54.20	54.30	54.20	-1.20	1	2200
12:41:04	54.20	54.30	54.20	-1.20	1	2199
12:40:55	54.20	54.30	54.20	-1.20	6	2198
12:40:53	54.20	54.30	54.20	-1.20	1	2192
12:40:41	54.20	54.30	54.20	-1.20	1	2191
12:39:47	54.20	54.30	54.20	-1.20	4	2190
12:39:44	54.20	54.30	54.20	-1.20	4	2186
12:39:40	54.20	54.30	54.20	-1.20	1	2182
12:39:13	54.20	54.30	54.20	-1.20	1	2181
12:38:50	54.20	54.30	54.30	-1.10	1	2180
12:37:48	54.20	54.30	54.20	-1.20	1	2179
12:37:45	54.20	54.30	54.20	-1.20	2	2178
12:37:43	54.20	54.30	54.20	-1.20	2	2176
12:37:29	54.20	54.30	54.20	-1.20	2	2174
12:37:07	54.20	54.30	54.20	-1.20	5	2172
12:37:06	54.20	54.30	54.30	-1.10	1	2167
12:36:25	54.20	54.30	54.20	-1.20	31	2166
12:36:14	54.20	54.30	54.20	-1.20	2	2135
12:35:31	54.20	54.30	54.20	-1.20	1	2133
12:35:31	54.20	54.30	54.30	-1.10	1	2132
12:34:56	54.20	54.40	54.20	-1.20	1	2131
12:34:47	54.20	54.40	54.20	-1.20	1	2130
12:34:21	54.20	54.40	54.20	-1.20	1	2129
12:34:14	54.30	54.40	54.30	-1.10	33	2128
12:33:58	54.30	54.40	54.40	-1.00	4	2095
12:32:36	54.30	54.40	54.30	-1.10	1	2091
12:31:31	54.30	54.40	54.30	-1.10	1	2090
12:31:31	54.30	54.40	54.30	-1.10	2	2089
12:31:23	54.30	54.40	54.40	-1.00	1	2087
12:31:22	54.30	54.40	54.30	-1.10	2	2086
12:31:06	54.20	54.40	54.40	-1.00	1	2084
12:31:06	54.20	54.40	54.40	-1.00	1	2083
12:30:26	54.20	54.30	54.30	-1.10	1	2082
12:30:26	54.20	54.30	54.30	-1.10	1	2081
12:30:23	54.20	54.30	54.30	-1.10	1	2080
12:30:16	54.20	54.30	54.30	-1.10	1	2079
12:30:15	54.20	54.30	54.30	-1.10	1	2078
12:29:41	54.20	54.30	54.30	-1.10	4	2077
12:29:38	54.20	54.30	54.30	-1.10	1	2073
12:29:36	54.20	54.30	54.30	-1.10	3	2072
12:29:31	54.20	54.30	54.30	-1.10	1	2069
12:29:25	54.20	54.30	54.30	-1.10	1	2068
12:29:08	54.20	54.30	54.30	-1.10	1	2067
12:27:41	54.20	54.30	54.20	-1.20	2	2066
12:27:41	54.20	54.30	54.30	-1.10	1	2064
12:27:38	54.20	54.30	54.30	-1.10	1	2063
12:27:08	54.20	54.30	54.30	-1.10	1	2062
12:27:08	54.20	54.30	54.20	-1.20	3	2061
12:26:58	54.20	54.30	54.30	-1.10	1	2058
12:26:56	54.20	54.30	54.20	-1.20	3	2057
12:26:38	54.30	54.40	54.30	-1.10	1	2054
12:26:34	54.30	54.40	54.30	-1.10	2	2053
12:26:10	54.30	54.40	54.30	-1.10	2	2051
12:26:02	54.30	54.40	54.30	-1.10	2	2049
12:26:02	54.30	54.40	54.30	-1.10	4	2047
12:25:50	54.30	54.40	54.40	-1.00	1	2043
12:25:29	54.30	54.40	54.30	-1.10	1	2042
12:25:03	54.30	54.40	54.30	-1.10	1	2041
12:24:16	54.20	54.30	54.30	-1.10	1	2040
12:24:14	54.30	54.40	54.30	-1.10	5	2039
12:24:13	54.30	54.40	54.30	-1.10	2	2034
12:23:25	54.20	54.30	54.30	-1.10	1	2032
12:23:25	54.30	54.40	54.30	-1.10	1	2031
12:23:24	54.30	54.40	54.30	-1.10	2	2030
12:22:31	54.30	54.40	54.30	-1.10	3	2028
12:21:41	54.30	54.40	54.30	-1.10	1	2025
12:21:41	54.30	54.40	54.30	-1.10	1	2024
12:21:39	54.10	54.30	54.30	-1.10	1	2023
12:21:38	54.10	54.20	54.20	-1.20	1	2022
12:21:38	54.30	54.40	54.10	-1.30	58	2021
12:21:38	54.30	54.40	54.20	-1.20	40	1963
12:21:38	54.30	54.40	54.30	-1.10	2	1923
12:21:36	54.20	54.30	54.30	-1.10	17	1921
12:21:30	54.20	54.30	54.30	-1.10	1	1904
12:21:28	54.20	54.30	54.30	-1.10	1	1903
12:21:24	54.20	54.30	54.30	-1.10	1	1902
12:21:18	54.20	54.30	54.30	-1.10	1	1901
12:21:16	54.20	54.30	54.30	-1.10	10	1900
12:21:15	54.20	54.30	54.20	-1.20	1	1890
12:21:07	54.20	54.30	54.20	-1.20	5	1889
12:21:04	54.20	54.30	54.20	-1.20	2	1884
12:20:26	54.20	54.30	54.30	-1.10	1	1882
12:20:23	54.20	54.30	54.30	-1.10	1	1881
12:20:11	54.30	54.40	54.30	-1.10	12	1880
12:20:02	54.30	54.40	54.30	-1.10	2	1868
12:20:01	54.30	54.40	54.40	-1.00	1	1866
12:19:55	54.30	54.40	54.30	-1.10	2	1865
12:19:38	54.30	54.40	54.30	-1.10	20	1863
12:19:28	54.30	54.40	54.40	-1.00	1	1843
12:19:20	54.30	54.40	54.40	-1.00	1	1842
12:18:34	54.30	54.40	54.30	-1.10	1	1841
12:18:00	54.30	54.40	54.40	-1.00	3	1840
12:17:56	54.30	54.40	54.30	-1.10	1	1837
12:17:53	54.30	54.40	54.30	-1.10	4	1836
12:17:22	54.30	54.40	54.30	-1.10	2	1832
12:17:19	54.30	54.40	54.30	-1.10	1	1830
12:17:11	54.30	54.40	54.30	-1.10	2	1829
12:16:49	54.30	54.40	54.30	-1.10	2	1827
12:16:41	54.30	54.40	54.40	-1.00	1	1825
12:16:10	54.30	54.40	54.30	-1.10	1	1824
12:15:41	54.30	54.40	54.40	-1.00	2	1823
12:15:13	54.30	54.40	54.30	-1.10	1	1821
12:15:03	54.30	54.40	54.30	-1.10	2	1820
12:14:53	54.30	54.40	54.30	-1.10	1	1818
12:14:38	54.30	54.40	54.30	-1.10	1	1817
12:14:24	54.30	54.40	54.30	-1.10	1	1816
12:14:11	54.30	54.40	54.30	-1.10	2	1815
12:13:45	54.30	54.40	54.40	-1.00	1	1813
12:13:39	54.30	54.40	54.30	-1.10	1	1812
12:13:25	54.30	54.40	54.30	-1.10	2	1811
12:13:15	54.30	54.40	54.30	-1.10	1	1809
12:13:15	54.30	54.40	54.30	-1.10	5	1808
12:13:14	54.30	54.40	54.30	-1.10	1	1803
12:13:06	54.30	54.40	54.40	-1.00	2	1802
12:13:02	54.30	54.40	54.30	-1.10	5	1800
12:12:59	54.40	54.50	54.40	-1.00	50	1795
12:12:44	54.40	54.50	54.40	-1.00	1	1745
12:12:41	54.40	54.50	54.40	-1.00	1	1744
12:12:20	54.40	54.50	54.40	-1.00	2	1743
12:11:56	54.40	54.50	54.50	-0.90	1	1741
12:10:46	54.40	54.50	54.50	-0.90	1	1740
12:10:26	54.40	54.50	54.50	-0.90	1	1739
12:10:13	54.40	54.50	54.50	-0.90	10	1738
12:10:08	54.40	54.50	54.40	-1.00	1	1728
12:09:36	54.50	54.60	54.50	-0.90	1	1727
12:08:57	54.50	54.60	54.50	-0.90	8	1726
12:08:57	54.50	54.60	54.50	-0.90	3	1718
12:08:57	54.50	54.60	54.50	-0.90	27	1715
12:08:25	54.50	54.60	54.50	-0.90	1	1688
12:08:01	54.50	54.60	54.50	-0.90	1	1687
12:07:09	54.50	54.60	54.50	-0.90	5	1686
12:07:07	54.50	54.60	54.50	-0.90	1	1681
12:07:05	54.50	54.60	54.50	-0.90	4	1680
12:06:38	54.50	54.60	54.50	-0.90	2	1676
12:06:26	54.50	54.60	54.50	-0.90	1	1674
12:06:05	54.50	54.60	54.50	-0.90	14	1673
12:05:50	54.50	54.60	54.50	-0.90	1	1659
12:05:37	54.50	54.60	54.50	-0.90	5	1658
12:05:13	54.50	54.60	54.50	-0.90	1	1653
12:04:32	54.50	54.60	54.50	-0.90	2	1652
12:04:04	54.50	54.60	54.50	-0.90	1	1650
12:03:59	54.50	54.60	54.50	-0.90	2	1649
12:03:54	54.50	54.60	54.50	-0.90	3	1647
12:03:46	54.50	54.60	54.50	-0.90	1	1644
12:03:08	54.50	54.60	54.50	-0.90	1	1643
12:02:23	54.50	54.60	54.50	-0.90	1	1642
12:01:22	54.50	54.60	54.50	-0.90	4	1641
12:01:22	54.50	54.60	54.60	-0.80	1	1637
12:01:13	54.50	54.60	54.60	-0.80	1	1636
12:01:03	54.50	54.60	54.60	-0.80	1	1635
12:00:54	54.50	54.60	54.60	-0.80	1	1634
12:00:53	54.50	54.60	54.60	-0.80	3	1633
12:00:38	54.50	54.60	54.60	-0.80	1	1630
12:00:36	54.50	54.60	54.60	-0.80	3	1629
12:00:26	54.50	54.60	54.60	-0.80	3	1626
12:00:23	54.50	54.60	54.50	-0.90	2	1623
12:00:15	54.50	54.60	54.60	-0.80	3	1621
11:59:56	54.50	54.60	54.50	-0.90	2	1618
11:59:51	54.50	54.60	54.50	-0.90	1	1616
11:59:04	54.50	54.60	54.50	-0.90	1	1615
11:58:59	54.50	54.60	54.50	-0.90	1	1614
11:58:56	54.50	54.60	54.50	-0.90	3	1613
11:58:46	54.50	54.60	54.50	-0.90	3	1610
11:58:13	54.50	54.60	54.50	-0.90	7	1607
11:57:32	54.60	54.70	54.60	-0.80	7	1600
11:57:32	54.60	54.70	54.60	-0.80	1	1593
11:57:32	54.60	54.70	54.60	-0.80	28	1592
11:57:32	54.60	54.70	54.60	-0.80	7	1564
11:57:32	54.60	54.70	54.60	-0.80	3	1557
11:57:31	54.70	54.80	54.70	-0.70	44	1554
11:57:31	54.70	54.80	54.70	-0.70	1	1510
11:57:24	54.70	54.80	54.80	-0.60	1	1509
11:57:14	54.70	54.80	54.70	-0.70	2	1508
11:56:50	54.70	54.80	54.70	-0.70	1	1506
11:54:46	54.70	54.80	54.70	-0.70	1	1505
11:54:36	54.70	54.80	54.70	-0.70	4	1504
11:54:15	54.70	54.80	54.70	-0.70	1	1500
11:54:13	54.70	54.80	54.70	-0.70	1	1499
11:53:42	54.70	54.80	54.70	-0.70	1	1498
11:52:23	54.70	54.80	54.70	-0.70	2	1497
11:51:46	54.70	54.80	54.80	-0.60	1	1495
11:51:41	54.70	54.80	54.80	-0.60	1	1494
11:51:31	54.70	54.80	54.80	-0.60	1	1493
11:50:52	54.70	54.80	54.80	-0.60	1	1492
11:48:43	54.70	54.80	54.70	-0.70	5	1491
11:48:14	54.70	54.80	54.70	-0.70	2	1486
11:48:14	54.70	54.80	54.70	-0.70	1	1484
11:48:14	54.80	54.90	54.80	-0.60	21	1483
11:48:14	54.80	54.90	54.80	-0.60	5	1462
11:46:48	54.80	54.90	54.90	-0.50	1	1457
11:46:45	54.80	54.90	54.90	-0.50	1	1456
11:43:55	54.80	54.90	54.90	-0.50	2	1455
11:43:30	54.80	54.90	54.90	-0.50	1	1453
11:43:25	54.80	54.90	54.90	-0.50	3	1452
11:43:12	54.80	54.90	54.90	-0.50	7	1449
11:41:48	54.80	54.90	54.90	-0.50	1	1442
11:39:50	54.80	54.90	54.80	-0.60	2	1441
11:39:19	54.70	54.80	54.80	-0.60	1	1439
11:39:19	54.70	54.80	54.80	-0.60	13	1438
11:38:56	54.70	54.80	54.80	-0.60	1	1425
11:37:59	54.70	54.80	54.80	-0.60	1	1424
11:37:46	54.70	54.80	54.70	-0.70	1	1423
11:37:40	54.70	54.80	54.80	-0.60	1	1422
11:37:24	54.70	54.80	54.80	-0.60	1	1421
11:36:23	54.70	54.80	54.80	-0.60	1	1420
11:34:39	54.70	54.80	54.80	-0.60	1	1419
11:34:27	54.70	54.80	54.80	-0.60	2	1418
11:34:00	54.70	54.80	54.80	-0.60	1	1416
11:33:33	54.70	54.80	54.80	-0.60	5	1415
11:32:08	54.70	54.80	54.80	-0.60	1	1410
11:31:52	54.70	54.80	54.80	-0.60	1	1409
11:31:26	54.70	54.80	54.80	-0.60	1	1408
11:30:52	54.70	54.80	54.80	-0.60	1	1407
11:30:51	54.70	54.80	54.80	-0.60	1	1406
11:30:22	54.70	54.80	54.80	-0.60	2	1405
11:29:42	54.60	54.70	54.70	-0.70	25	1403
11:28:53	54.60	54.70	54.70	-0.70	1	1378
11:28:47	54.60	54.70	54.60	-0.80	1	1377
11:28:02	54.70	54.80	54.70	-0.70	6	1376
11:27:46	54.70	54.80	54.70	-0.70	1	1370
11:27:40	54.70	54.80	54.70	-0.70	3	1369
11:27:40	54.70	54.80	54.70	-0.70	3	1366
11:27:35	54.70	54.80	54.70	-0.70	1	1363
11:27:23	54.70	54.80	54.70	-0.70	14	1362
11:26:59	54.70	54.80	54.70	-0.70	2	1348
11:25:35	54.70	54.80	54.70	-0.70	5	1346
11:25:27	54.70	54.80	54.70	-0.70	20	1341
11:24:35	54.70	54.80	54.70	-0.70	3	1321
11:24:18	54.70	54.80	54.70	-0.70	1	1318
11:23:52	54.70	54.80	54.80	-0.60	1	1317
11:23:47	54.70	54.80	54.70	-0.70	1	1316
11:23:30	54.70	54.80	54.70	-0.70	8	1315
11:22:40	54.70	54.80	54.70	-0.70	1	1307
11:22:20	54.70	54.80	54.80	-0.60	1	1306
11:22:20	54.70	54.80	54.70	-0.70	10	1305
11:21:12	54.70	54.80	54.70	-0.70	1	1295
11:21:06	54.70	54.80	54.80	-0.60	1	1294
11:20:56	54.70	54.80	54.80	-0.60	1	1293
11:20:55	54.70	54.80	54.80	-0.60	1	1292
11:20:03	54.70	54.80	54.80	-0.60	2	1291
11:18:04	54.70	54.80	54.70	-0.70	1	1289
11:17:47	54.70	54.80	54.80	-0.60	1	1288
11:17:23	54.70	54.80	54.70	-0.70	2	1287
11:16:16	54.70	54.80	54.70	-0.70	1	1285
11:16:12	54.70	54.80	54.80	-0.60	1	1284
11:15:59	54.70	54.80	54.70	-0.70	1	1283
11:15:38	54.70	54.80	54.70	-0.70	2	1282
11:15:12	54.70	54.80	54.80	-0.60	1	1280
11:15:03	54.70	54.80	54.70	-0.70	2	1279
11:15:00	54.70	54.80	54.70	-0.70	2	1277
11:14:42	54.70	54.80	54.80	-0.60	1	1275
11:12:55	54.80	54.90	54.80	-0.60	5	1274
11:12:35	54.80	54.90	54.80	-0.60	2	1269
11:11:56	54.80	54.90	54.80	-0.60	1	1267
11:11:44	54.80	54.90	54.80	-0.60	1	1266
11:11:36	54.80	54.90	54.80	-0.60	1	1265
11:11:05	54.80	54.90	54.80	-0.60	1	1264
11:09:39	54.80	54.90	54.80	-0.60	1	1263
11:09:36	54.80	54.90	54.80	-0.60	1	1262
11:08:26	54.80	54.90	54.80	-0.60	1	1261
11:07:41	54.80	54.90	54.80	-0.60	1	1260
11:07:10	54.80	54.90	54.80	-0.60	1	1259
11:07:05	54.80	54.90	54.80	-0.60	1	1258
11:06:44	54.80	54.90	54.80	-0.60	1	1257
11:06:31	54.80	54.90	54.80	-0.60	1	1256
11:06:10	54.80	54.90	54.80	-0.60	1	1255
11:05:43	54.80	54.90	54.80	-0.60	1	1254
11:05:06	54.80	54.90	54.90	-0.50	4	1253
11:04:41	54.80	54.90	54.80	-0.60	1	1249
11:04:03	54.80	54.90	54.90	-0.50	2	1248
11:03:12	54.80	54.90	54.90	-0.50	1	1246
11:02:41	54.80	54.90	54.80	-0.60	1	1245
11:02:35	54.80	54.90	54.80	-0.60	7	1244
11:02:02	54.80	54.90	54.80	-0.60	2	1237
11:01:21	54.80	54.90	54.90	-0.50	2	1235
11:00:44	54.80	54.90	54.80	-0.60	1	1233
11:00:14	54.80	54.90	54.80	-0.60	18	1232
11:00:14	54.80	54.90	54.80	-0.60	3	1214
10:59:34	54.80	54.90	54.80	-0.60	1	1211
10:59:15	54.80	54.90	54.80	-0.60	1	1210
10:54:51	54.90	55.00	54.90	-0.50	5	1209
10:54:17	54.90	55.00	54.90	-0.50	1	1204
10:53:46	54.90	55.00	54.90	-0.50	1	1203
10:53:00	54.90	55.00	54.90	-0.50	6	1202
10:52:30	54.90	55.00	54.90	-0.50	4	1196
10:52:15	54.90	55.00	54.90	-0.50	1	1192
10:51:43	54.90	55.00	54.90	-0.50	2	1191
10:50:37	54.90	55.00	54.90	-0.50	1	1189
10:49:51	54.90	55.00	54.90	-0.50	1	1188
10:47:28	54.90	55.00	54.90	-0.50	2	1187
10:47:17	54.80	54.90	54.90	-0.50	1	1185
10:47:00	54.80	54.90	54.90	-0.50	1	1184
10:46:55	54.80	54.90	54.90	-0.50	5	1183
10:46:47	54.80	54.90	54.80	-0.60	1	1178
10:46:40	54.80	54.90	54.80	-0.60	1	1177
10:45:09	54.80	54.90	54.80	-0.60	1	1176
10:45:06	54.80	54.90	54.80	-0.60	1	1175
10:45:00	54.80	54.90	54.90	-0.50	1	1174
10:44:54	54.80	54.90	54.90	-0.50	2	1173
10:44:05	54.80	54.90	54.90	-0.50	1	1171
10:43:53	54.80	54.90	54.90	-0.50	1	1170
10:43:36	54.80	54.90	54.90	-0.50	2	1169
10:43:13	54.80	54.90	54.90	-0.50	2	1167
10:43:01	54.80	54.90	54.90	-0.50	1	1165
10:42:08	54.80	54.90	54.80	-0.60	1	1164
10:42:02	54.80	54.90	54.80	-0.60	1	1163
10:41:19	54.80	54.90	54.80	-0.60	5	1162
10:40:36	54.80	54.90	54.80	-0.60	2	1157
10:39:48	54.80	54.90	54.80	-0.60	1	1155
10:39:45	54.80	54.90	54.80	-0.60	2	1154
10:39:41	54.80	54.90	54.80	-0.60	2	1152
10:39:17	54.80	54.90	54.80	-0.60	3	1150
10:38:58	54.80	54.90	54.80	-0.60	1	1147
10:38:30	54.80	54.90	54.90	-0.50	5	1146
10:38:21	54.80	54.90	54.80	-0.60	3	1141
10:38:13	54.80	54.90	54.80	-0.60	1	1138
10:37:57	54.80	54.90	54.80	-0.60	1	1137
10:37:56	54.80	54.90	54.80	-0.60	5	1136
10:37:34	54.80	54.90	54.80	-0.60	4	1131
10:37:34	54.80	54.90	54.80	-0.60	4	1127
10:37:34	54.80	54.90	54.80	-0.60	19	1123
10:37:32	54.80	54.90	54.80	-0.60	1	1104
10:37:20	54.80	54.90	54.80	-0.60	5	1103
10:36:39	54.80	54.90	54.80	-0.60	1	1098
10:36:28	54.80	55.00	54.80	-0.60	17	1097
10:36:21	54.90	55.00	54.90	-0.50	4	1080
10:36:20	54.90	55.00	54.90	-0.50	2	1076
10:36:20	54.90	55.00	54.90	-0.50	3	1074
10:36:20	54.90	55.00	54.90	-0.50	5	1071
10:36:14	54.90	55.00	54.90	-0.50	1	1066
10:36:08	54.90	55.00	54.90	-0.50	4	1065
10:35:46	54.90	55.00	54.90	-0.50	3	1061
10:35:19	54.90	55.00	54.90	-0.50	5	1058
10:34:51	54.90	55.00	54.90	-0.50	1	1053
10:34:46	54.90	55.00	54.90	-0.50	1	1052
10:34:27	54.90	55.00	54.90	-0.50	2	1051
10:34:17	54.90	55.00	55.00	-0.40	1	1049
10:34:11	54.90	55.00	54.90	-0.50	4	1048
10:33:15	54.90	55.00	54.90	-0.50	1	1044
10:33:09	54.90	55.00	54.90	-0.50	1	1043
10:31:02	54.90	55.00	55.00	-0.40	1	1042
10:30:40	54.90	55.00	55.00	-0.40	2	1041
10:30:06	55.00	55.10	55.00	-0.40	1	1039
10:30:03	54.90	55.00	55.00	-0.40	1	1038
10:30:03	54.90	55.00	55.00	-0.40	1	1037
10:30:00	54.90	55.00	55.00	-0.40	1	1036
10:29:56	54.90	55.00	55.00	-0.40	3	1035
10:29:44	54.90	55.00	55.00	-0.40	2	1032
10:29:35	54.90	55.00	55.00	-0.40	1	1030
10:29:24	54.90	55.00	54.90	-0.50	1	1029
10:29:23	54.90	55.00	55.00	-0.40	5	1028
10:29:23	54.90	55.00	54.90	-0.50	2	1023
10:29:22	54.90	55.00	54.90	-0.50	2	1021
10:29:10	54.90	55.00	54.90	-0.50	3	1019
10:28:40	54.90	55.00	55.00	-0.40	1	1016
10:28:37	54.90	55.00	55.00	-0.40	1	1015
10:28:15	54.90	55.00	54.90	-0.50	1	1014
10:26:56	54.90	55.00	54.90	-0.50	1	1013
10:26:43	54.90	55.00	55.00	-0.40	2	1012
10:26:21	55.00	55.10	55.00	-0.40	1	1010
10:26:15	55.00	55.10	55.00	-0.40	3	1009
10:25:42	54.90	55.00	55.00	-0.40	1	1006
10:25:34	54.90	55.00	55.00	-0.40	1	1005
10:25:34	55.00	55.10	55.00	-0.40	4	1004
10:25:28	55.00	55.10	55.00	-0.40	1	1000
10:25:20	55.00	55.10	55.00	-0.40	1	999
10:25:15	55.00	55.10	55.00	-0.40	1	998
10:25:04	55.00	55.10	55.00	-0.40	2	997
10:25:02	55.00	55.10	55.00	-0.40	1	995
10:25:01	55.00	55.10	55.00	-0.40	5	994
10:25:00	55.00	55.10	55.00	-0.40	2	989
10:24:58	55.00	55.10	55.00	-0.40	2	987
10:24:54	55.00	55.10	55.00	-0.40	1	985
10:24:52	55.00	55.10	55.00	-0.40	2	984
10:24:51	55.00	55.10	55.00	-0.40	10	982
10:24:49	55.00	55.10	55.00	-0.40	3	972
10:24:44	55.00	55.10	55.00	-0.40	10	969
10:24:35	55.00	55.10	55.00	-0.40	10	959
10:24:30	55.00	55.10	55.00	-0.40	10	949
10:23:43	55.10	55.20	55.10	-0.30	44	939
10:23:16	55.10	55.20	55.10	-0.30	3	895
10:23:16	55.10	55.20	55.10	-0.30	10	892
10:23:13	55.10	55.20	55.10	-0.30	2	882
10:22:56	55.10	55.20	55.10	-0.30	1	880
10:22:25	55.10	55.20	55.20	-0.20	3	879
10:21:58	55.10	55.20	55.20	-0.20	1	876
10:21:24	55.10	55.20	55.20	-0.20	1	875
10:21:06	55.10	55.20	55.20	-0.20	1	874
10:20:55	55.10	55.20	55.20	-0.20	1	873
10:20:53	55.10	55.20	55.10	-0.30	4	872
10:20:39	55.10	55.20	55.20	-0.20	1	868
10:20:02	55.10	55.20	55.20	-0.20	10	867
10:19:53	55.10	55.20	55.10	-0.30	2	857
10:18:06	55.20	55.30	55.20	-0.20	3	855
10:18:03	55.10	55.20	55.20	-0.20	8	852
10:18:02	55.10	55.20	55.20	-0.20	1	844
10:17:58	55.10	55.20	55.20	-0.20	1	843
10:17:18	55.10	55.20	55.20	-0.20	1	842
10:17:18	55.10	55.20	55.20	-0.20	9	841
10:16:57	55.10	55.20	55.20	-0.20	10	832
10:16:35	55.10	55.30	55.10	-0.30	1	822
10:16:31	55.10	55.20	55.20	-0.20	6	821
10:16:31	55.10	55.20	55.20	-0.20	1	815
10:16:31	55.10	55.20	55.20	-0.20	3	814
10:15:35	55.10	55.20	55.20	-0.20	5	811
10:15:31	55.10	55.20	55.10	-0.30	1	806
10:15:10	55.20	55.30	55.20	-0.20	5	805
10:15:06	55.10	55.20	55.20	-0.20	6	800
10:14:27	55.20	55.30	55.20	-0.20	4	794
10:14:27	55.20	55.30	55.20	-0.20	3	790
10:14:27	55.20	55.30	55.20	-0.20	10	787
10:14:21	55.20	55.30	55.20	-0.20	1	777
10:14:03	55.20	55.30	55.20	-0.20	10	776
10:12:53	55.20	55.30	55.20	-0.20	15	766
10:12:36	55.20	55.30	55.20	-0.20	3	751
10:12:16	55.20	55.30	55.30	-0.10	1	748
10:10:36	55.20	55.30	55.30	-0.10	1	747
10:10:24	55.20	55.30	55.30	-0.10	1	746
10:09:50	55.20	55.30	55.20	-0.20	2	745
10:06:27	55.20	55.40	55.20	-0.20	2	743
10:04:48	55.20	55.30	55.30	-0.10	1	741
10:03:34	55.20	55.30	55.20	-0.20	7	740
10:03:18	55.20	55.30	55.20	-0.20	1	733
10:03:18	55.20	55.30	55.30	-0.10	1	732
10:03:08	55.30	55.40	55.30	-0.10	2	731
10:02:35	55.20	55.30	55.30	-0.10	5	729
10:02:35	55.20	55.30	55.30	-0.10	1	724
10:02:28	55.20	55.30	55.30	-0.10	2	723
10:02:21	55.30	55.40	55.30	-0.10	1	721
10:01:14	55.20	55.40	55.20	-0.20	1	720
10:00:32	55.20	55.30	55.30	-0.10	1	719
10:00:17	55.30	55.40	55.30	-0.10	3	718
10:00:17	55.30	55.40	55.30	-0.10	2	715
09:58:07	55.20	55.40	55.20	-0.20	2	713
09:57:39	55.20	55.40	55.20	-0.20	1	711
09:57:13	55.20	55.40	55.20	-0.20	1	710
09:56:48	55.30	55.40	55.30	-0.10	1	709
09:56:48	55.30	55.40	55.30	-0.10	4	708
09:56:48	55.30	55.40	55.30	-0.10	2	704
09:56:48	55.30	55.40	55.30	-0.10	3	702
09:55:54	55.30	55.40	55.30	-0.10	2	699
09:54:34	55.30	55.40	55.30	-0.10	1	697
09:52:36	55.20	55.50	55.20	-0.20	1	696
09:52:32	55.40	55.50	55.30	-0.10	4	695
09:52:32	55.40	55.50	55.40	0	6	691
09:52:22	55.40	55.50	55.40	0	2	685
09:51:44	55.40	55.50	55.50	+0.10	1	683
09:51:40	55.40	55.50	55.50	+0.10	1	682
09:51:19	55.30	55.50	55.50	+0.10	10	681
09:50:11	55.30	55.40	55.40	0	1	671
09:50:11	55.30	55.40	55.30	-0.10	20	670
09:49:44	55.40	55.50	55.40	0	1	650
09:49:14	55.40	55.50	55.40	0	1	649
09:49:11	55.40	55.50	55.40	0	2	648
09:48:02	55.40	55.50	55.40	0	1	646
09:47:38	55.30	55.40	55.40	0	3	645
09:47:33	55.30	55.40	55.40	0	1	642
09:46:46	55.40	55.50	55.40	0	4	641
09:46:09	55.40	55.50	55.40	0	2	637
09:45:44	55.40	55.50	55.50	+0.10	1	635
09:45:10	55.40	55.50	55.40	0	10	634
09:44:53	55.40	55.50	55.50	+0.10	1	624
09:43:43	55.40	55.60	55.40	0	3	623
09:43:34	55.50	55.60	55.50	+0.10	20	620
09:43:33	55.50	55.60	55.50	+0.10	2	600
09:42:44	55.40	55.50	55.50	+0.10	1	598
09:41:05	55.40	55.50	55.50	+0.10	1	597
09:40:56	55.40	55.50	55.40	0	1	596
09:40:23	55.40	55.50	55.40	0	3	595
09:40:03	55.40	55.50	55.50	+0.10	5	592
09:39:50	55.40	55.50	55.50	+0.10	1	587
09:39:48	55.40	55.50	55.50	+0.10	1	586
09:39:42	55.40	55.50	55.50	+0.10	1	585
09:39:24	55.40	55.50	55.50	+0.10	1	584
09:38:20	55.40	55.50	55.50	+0.10	5	583
09:37:55	55.40	55.50	55.50	+0.10	1	578
09:37:26	55.40	55.50	55.50	+0.10	1	577
09:37:21	55.40	55.50	55.40	0	1	576
09:36:19	55.40	55.50	55.40	0	1	575
09:36:16	55.30	55.40	55.40	0	4	574
09:35:37	55.30	55.40	55.30	-0.10	10	570
09:35:15	55.30	55.40	55.30	-0.10	1	560
09:33:19	55.30	55.40	55.30	-0.10	1	559
09:33:15	55.30	55.40	55.30	-0.10	7	558
09:33:13	55.30	55.40	55.30	-0.10	1	551
09:33:13	55.30	55.40	55.30	-0.10	8	550
09:33:13	55.40	55.50	55.40	0	1	542
09:33:11	55.30	55.50	55.30	-0.10	1	541
09:33:11	55.40	55.50	55.40	0	1	540
09:33:00	55.30	55.40	55.40	0	2	539
09:32:59	55.30	55.40	55.40	0	1	537
09:32:51	55.30	55.40	55.40	0	3	536
09:32:12	55.30	55.40	55.30	-0.10	1	533
09:32:07	55.30	55.40	55.40	0	2	532
09:31:27	55.30	55.40	55.30	-0.10	1	530
09:31:25	55.30	55.40	55.30	-0.10	4	529
09:29:58	55.20	55.30	55.30	-0.10	20	525
09:29:44	55.20	55.30	55.20	-0.20	2	505
09:29:14	55.20	55.30	55.30	-0.10	1	503
09:29:05	55.20	55.30	55.20	-0.20	1	502
09:28:20	55.10	55.30	55.10	-0.30	1	501
09:27:22	55.10	55.30	55.10	-0.30	1	500
09:27:21	55.20	55.30	55.20	-0.20	1	499
09:27:19	55.20	55.30	55.20	-0.20	1	498
09:27:18	55.10	55.20	55.20	-0.20	4	497
09:27:17	55.10	55.20	55.20	-0.20	1	493
09:27:01	55.10	55.20	55.10	-0.30	5	492
09:27:00	55.10	55.20	55.10	-0.30	20	487
09:26:48	55.10	55.20	55.20	-0.20	2	467
09:25:51	55.20	55.30	55.20	-0.20	1	465
09:25:49	55.10	55.20	55.20	-0.20	1	464
09:25:16	55.20	55.30	55.20	-0.20	1	463
09:25:16	55.10	55.20	55.20	-0.20	1	462
09:25:07	55.20	55.30	55.20	-0.20	1	461
09:25:07	55.20	55.30	55.20	-0.20	6	460
09:24:56	55.10	55.20	55.20	-0.20	1	454
09:24:56	55.10	55.20	55.20	-0.20	1	453
09:24:52	55.10	55.20	55.10	-0.30	1	452
09:24:51	55.10	55.20	55.20	-0.20	1	451
09:24:41	55.10	55.20	55.10	-0.30	1	450
09:24:28	55.10	55.20	55.10	-0.30	1	449
09:24:24	55.10	55.20	55.20	-0.20	1	448
09:24:15	55.10	55.20	55.20	-0.20	1	447
09:24:05	55.20	55.30	55.20	-0.20	17	446
09:24:04	55.20	55.30	55.20	-0.20	1	429
09:24:03	55.20	55.30	55.20	-0.20	2	428
09:23:37	55.20	55.30	55.30	-0.10	1	426
09:23:34	55.20	55.30	55.20	-0.20	1	425
09:23:23	55.20	55.30	55.20	-0.20	1	424
09:23:13	55.30	55.40	55.30	-0.10	7	423
09:23:13	55.30	55.40	55.40	0	1	416
09:22:22	55.30	55.40	55.30	-0.10	3	415
09:22:22	55.30	55.40	55.30	-0.10	1	412
09:22:12	55.30	55.40	55.30	-0.10	2	411
09:22:08	55.30	55.50	55.30	-0.10	7	409
09:22:08	55.40	55.50	55.40	0	2	402
09:22:08	55.40	55.50	55.40	0	10	400
09:21:33	55.40	55.50	55.40	0	2	390
09:21:19	55.40	55.50	55.40	0	3	388
09:21:17	55.40	55.50	55.50	+0.10	1	385
09:21:17	55.40	55.50	55.50	+0.10	1	384
09:20:50	55.40	55.50	55.50	+0.10	1	383
09:20:47	55.40	55.50	55.50	+0.10	2	382
09:20:25	55.40	55.50	55.50	+0.10	1	380
09:20:07	55.50	55.60	55.50	+0.10	27	379
09:20:06	55.50	55.60	55.50	+0.10	1	352
09:19:21	55.50	55.60	55.50	+0.10	1	351
09:19:17	55.50	55.60	55.50	+0.10	1	350
09:18:20	55.60	55.70	55.60	+0.20	1	349
09:18:17	55.60	55.70	55.60	+0.20	1	348
09:18:12	55.60	55.70	55.60	+0.20	2	347
09:18:03	55.50	55.60	55.60	+0.20	1	345
09:17:57	55.50	55.60	55.60	+0.20	1	344
09:17:52	55.50	55.60	55.60	+0.20	3	343
09:17:31	55.60	55.70	55.60	+0.20	4	340
09:17:31	55.60	55.70	55.60	+0.20	2	336
09:16:28	55.60	55.70	55.60	+0.20	12	334
09:15:22	55.60	55.70	55.70	+0.30	1	322
09:14:28	55.60	55.70	55.60	+0.20	1	321
09:14:17	55.60	55.70	55.60	+0.20	1	320
09:13:57	55.50	55.60	55.60	+0.20	1	319
09:13:57	55.50	55.60	55.60	+0.20	1	318
09:13:45	55.50	55.60	55.60	+0.20	1	317
09:13:42	55.50	55.60	55.50	+0.10	1	316
09:13:22	55.60	55.70	55.60	+0.20	1	315
09:13:19	55.60	55.70	55.60	+0.20	5	314
09:12:44	55.60	55.70	55.70	+0.30	1	309
09:12:31	55.50	55.70	55.70	+0.30	2	308
09:12:26	55.50	55.70	55.50	+0.10	1	306
09:12:06	55.60	55.70	55.60	+0.20	5	305
09:12:03	55.60	55.70	55.60	+0.20	8	300
09:12:03	55.60	55.70	55.60	+0.20	1	292
09:12:00	55.60	55.70	55.60	+0.20	2	291
09:11:49	55.60	55.70	55.60	+0.20	5	289
09:11:47	55.60	55.70	55.60	+0.20	1	284
09:11:44	55.60	55.70	55.60	+0.20	1	283
09:11:36	55.60	55.70	55.60	+0.20	4	282
09:11:31	55.60	55.70	55.70	+0.30	1	278
09:11:06	55.60	55.70	55.70	+0.30	1	277
09:10:27	55.60	55.70	55.70	+0.30	1	276
09:09:54	55.70	55.80	55.70	+0.30	2	275
09:09:15	55.70	55.80	55.60	+0.20	1	273
09:09:15	55.70	55.80	55.70	+0.30	1	272
09:09:06	55.70	55.80	55.70	+0.30	1	271
09:09:06	55.70	55.80	55.70	+0.30	2	270
09:09:04	55.70	55.90	55.70	+0.30	1	268
09:08:20	55.70	55.80	55.70	+0.30	1	267
09:08:19	55.70	55.80	55.70	+0.30	2	266
09:08:15	55.70	55.80	55.70	+0.30	2	264
09:08:00	55.70	55.80	55.70	+0.30	6	262
09:07:54	55.70	55.80	55.80	+0.40	1	256
09:07:52	55.70	55.80	55.80	+0.40	1	255
09:07:32	55.80	55.90	55.80	+0.40	15	254
09:07:32	55.80	55.90	55.80	+0.40	15	239
09:07:20	55.80	55.90	55.90	+0.50	1	224
09:06:46	55.90	56.00	55.90	+0.50	1	223
09:06:46	55.90	56.00	55.90	+0.50	10	222
09:06:40	55.90	56.00	55.90	+0.50	1	212
09:06:38	55.90	56.00	55.90	+0.50	5	211
09:06:32	55.90	56.00	55.90	+0.50	2	206
09:06:30	55.90	56.00	55.90	+0.50	1	204
09:06:11	55.90	56.00	55.90	+0.50	4	203
09:05:45	55.90	56.00	55.90	+0.50	1	199
09:05:30	55.90	56.00	55.90	+0.50	1	198
09:05:28	55.90	56.00	56.00	+0.60	1	197
09:05:23	55.90	56.00	56.00	+0.60	2	196
09:05:20	55.90	56.00	56.00	+0.60	4	194
09:05:19	55.90	56.00	56.00	+0.60	1	190
09:05:17	55.90	56.00	55.90	+0.50	3	189
09:05:12	55.90	56.00	56.00	+0.60	1	186
09:05:10	55.90	56.00	55.90	+0.50	2	185
09:05:00	55.90	56.00	56.00	+0.60	1	183
09:04:59	55.90	56.00	55.90	+0.50	3	182
09:04:26	55.90	56.00	56.00	+0.60	2	179
09:04:03	56.00	56.10	56.00	+0.60	1	177
09:04:02	56.00	56.10	56.00	+0.60	1	176
09:03:59	56.00	56.10	56.00	+0.60	1	175
09:03:48	55.90	56.00	56.00	+0.60	6	174
09:03:48	56.00	56.10	56.00	+0.60	4	168
09:03:36	55.90	56.10	55.90	+0.50	1	164
09:03:29	56.00	56.10	55.90	+0.50	5	163
09:03:29	56.00	56.10	56.00	+0.60	1	158
09:03:24	56.00	56.10	56.00	+0.60	5	157
09:03:24	56.00	56.10	56.00	+0.60	1	152
09:03:04	55.90	56.00	56.00	+0.60	4	151
09:03:03	55.90	56.00	56.00	+0.60	1	147
09:02:56	56.00	56.10	56.00	+0.60	5	146
09:02:42	56.00	56.10	56.00	+0.60	2	141
09:02:36	56.00	56.10	56.00	+0.60	1	139
09:02:24	55.90	56.00	56.00	+0.60	1	138
09:02:21	55.90	56.00	56.00	+0.60	5	137
09:02:12	55.90	56.00	56.00	+0.60	1	132
09:02:06	55.90	56.00	56.00	+0.60	1	131
09:02:05	56.00	56.20	56.00	+0.60	2	130
09:02:03	55.90	56.00	56.00	+0.60	2	128
09:02:03	56.00	56.20	56.00	+0.60	8	126
09:02:02	56.00	56.10	56.10	+0.70	1	118
09:01:53	56.00	56.10	56.10	+0.70	1	117
09:01:53	56.00	56.10	56.10	+0.70	1	116
09:01:52	56.00	56.10	56.10	+0.70	1	115
09:01:48	56.00	56.10	56.10	+0.70	1	114
09:01:45	56.00	56.10	56.00	+0.60	2	113
09:01:44	56.00	56.10	56.10	+0.70	1	111
09:01:37	56.00	56.10	56.00	+0.60	1	110
09:01:27	55.90	56.00	56.00	+0.60	1	109
09:01:22	56.00	56.10	56.00	+0.60	5	108
09:01:21	56.00	56.10	56.00	+0.60	2	103
09:01:14	56.00	56.10	56.00	+0.60	1	101
09:00:58	56.00	56.10	56.00	+0.60	1	100
09:00:51	56.10	56.20	56.00	+0.60	2	99
09:00:51	56.10	56.20	56.10	+0.70	1	97
09:00:47	56.10	56.20	56.10	+0.70	1	96
09:00:18	56.00	56.10	56.10	+0.70	1	95
09:00:18	56.00	56.10	56.10	+0.70	1	94
09:00:14	56.00	56.10	56.10	+0.70	1	93
09:00:14	56.00	56.10	56.00	+0.60	5	92
09:00:05	56.00	56.10	56.10	+0.70	1	87
09:00:03	56.00	56.10	56.00	+0.60	3	86
09:00:02	56.00	56.10	56.00	+0.60	1	83
09:00:02	56.00	56.10	56.00	+0.60	1	82
09:00:02	56.00	56.10	56.00	+0.60	1	81
09:00:00	56.00	56.10	56.10	+0.70	8	80
09:00:00	--	--	56.00	+0.60	72	72

　

M31跌破1000元大關台股剩14千金

中油雙平穩機制續行下週汽柴油...

我的自選股

即時重大訊息

‧【能源盤後】上漲☆
‧工總白皮書提缺工碳費挑戰 10月...
‧台積電ADR19日上漲8.94美元漲幅...

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。