最新榮昌生物(09995.HK)擬回購A股資金上限4,000萬人民幣熱門阿里健康(00241.HK)主席及提名委員會主席變更

更新報價

勵　威 (5246) 興櫃

46.10 ▲+6.95 +17.75% 0.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.95	1,567	44.05	3,000	46.10	2,999	39.55	46.80	37.00	39.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:58:51	44.15	46.00	46.00	+6.85	0	1570
14:58:44	44.15	44.30	44.30	+5.15	0	1570
14:58:43	44.15	44.30	44.30	+5.15	1	1570
14:58:38	44.15	46.10	44.15	+5.00	1	1569
14:58:08	44.05	46.10	46.10	+6.95	0	1568
14:58:02	44.05	45.05	45.05	+5.90	1	1568
14:57:37	44.25	46.10	46.10	+6.95	0	1567
14:56:10	44.25	46.00	46.00	+6.85	0	1567
14:50:40	44.25	45.70	45.70	+6.55	1	1567
14:49:10	44.10	45.70	45.70	+6.55	0	1566
14:48:13	44.10	45.75	44.10	+4.95	3	1566
14:47:02	45.00	46.15	45.00	+5.85	2	1563
14:46:50	45.00	46.15	45.00	+5.85	1	1561
14:46:49	44.05	45.15	45.15	+6.00	3	1560
14:37:27	44.00	44.20	44.20	+5.05	1	1557
14:36:46	44.00	44.20	44.20	+5.05	1	1556
14:36:38	44.00	44.95	44.00	+4.85	0	1555
14:35:18	44.05	44.20	44.20	+5.05	1	1555
14:35:17	44.05	45.10	44.05	+4.90	2	1554
14:33:11	44.05	44.20	44.05	+4.90	0	1552
14:33:09	44.05	44.20	44.20	+5.05	1	1552
14:32:52	44.05	45.10	44.05	+4.90	0	1551
14:32:26	44.05	44.75	44.05	+4.90	0	1551
14:32:25	44.05	44.30	44.30	+5.15	2	1551
14:31:50	44.00	44.20	44.20	+5.05	1	1549
14:31:32	44.00	44.20	44.20	+5.05	2	1548
14:31:31	44.05	44.75	44.05	+4.90	3	1546
14:30:49	44.05	44.25	44.25	+5.10	1	1543
14:30:37	44.05	44.30	44.30	+5.15	1	1542
14:29:29	44.15	44.30	44.30	+5.15	1	1541
14:29:27	44.15	45.00	44.15	+5.00	1	1540
14:29:24	44.15	45.00	44.15	+5.00	3	1539
14:29:16	44.15	45.00	44.15	+5.00	3	1536
14:28:15	44.25	45.00	45.00	+5.85	0	1533
14:28:15	44.25	45.00	45.00	+5.85	0	1533
14:28:11	44.25	45.10	45.10	+5.95	0	1533
14:28:06	44.25	45.75	44.25	+5.10	2	1533
14:27:20	45.00	46.15	45.00	+5.85	0	1531
14:27:20	45.00	46.15	45.00	+5.85	0	1531
14:27:20	45.00	46.15	45.00	+5.85	0	1531
14:27:20	45.00	46.15	45.00	+5.85	1	1531
14:27:19	44.25	45.15	44.25	+5.10	0	1530
14:27:19	44.25	45.15	45.15	+6.00	2	1530
14:26:21	44.25	45.15	45.15	+6.00	0	1528
14:07:30	45.00	45.65	45.00	+5.85	0	1528
14:07:30	45.00	45.65	45.00	+5.85	0	1528
14:07:23	44.15	45.65	45.65	+6.50	0	1528
13:55:54	44.15	45.75	45.75	+6.60	0	1528
13:49:53	45.00	45.75	45.00	+5.85	0	1528
13:48:18	44.80	45.75	45.75	+6.60	0	1528
13:48:14	44.80	45.75	44.80	+5.65	0	1528
13:48:08	44.05	45.75	45.75	+6.60	0	1528
13:47:56	44.05	45.60	45.60	+6.45	0	1528
13:47:50	44.75	45.60	44.75	+5.60	1	1528
13:47:32	44.75	45.75	44.75	+5.60	1	1527
13:47:32	44.75	45.75	44.75	+5.60	2	1526
13:47:31	44.05	44.90	44.90	+5.75	2	1524
13:46:20	44.00	44.90	44.90	+5.75	0	1522
13:45:36	43.95	44.75	44.75	+5.60	2	1522
13:42:52	44.05	44.75	44.05	+4.90	1	1520
13:42:30	43.85	44.20	44.20	+5.05	3	1519
13:42:29	44.05	44.75	44.05	+4.90	1	1516
13:41:19	44.05	44.30	44.30	+5.15	1	1515
13:41:15	44.05	44.75	44.05	+4.90	2	1514
13:40:41	44.05	44.75	44.75	+5.60	0	1512
13:40:21	44.05	44.75	44.75	+5.60	0	1512
13:35:38	44.00	44.75	44.75	+5.60	0	1512
13:33:43	43.85	44.75	44.75	+5.60	0	1512
13:33:39	43.85	44.75	44.75	+5.60	0	1512
13:32:12	44.15	44.75	44.15	+5.00	1	1512
13:32:12	44.15	44.75	44.15	+5.00	1	1511
13:32:10	43.85	44.30	44.30	+5.15	2	1510
13:30:07	43.80	44.30	44.30	+5.15	0	1508
13:28:25	43.75	44.30	43.75	+4.60	0	1508
13:27:37	43.75	44.00	44.00	+4.85	1	1508
13:27:31	43.75	44.00	44.00	+4.85	1	1507
13:27:26	43.75	44.15	44.15	+5.00	0	1506
13:27:25	43.85	44.30	43.85	+4.70	3	1506
13:23:00	44.00	44.15	44.15	+5.00	1	1503
13:22:59	44.00	44.15	44.00	+4.85	0	1502
13:22:59	44.00	44.15	44.00	+4.85	1	1502
13:22:59	44.00	44.15	44.00	+4.85	1	1501
13:22:15	43.60	44.15	43.60	+4.45	2	1500
13:21:52	43.60	44.15	44.15	+5.00	1	1498
13:21:12	43.60	44.15	44.15	+5.00	0	1497
13:19:56	43.55	44.15	44.15	+5.00	1	1497
13:19:24	43.55	43.90	43.90	+4.75	2	1496
13:19:19	43.55	44.00	44.00	+4.85	0	1494
13:19:19	43.55	44.00	44.00	+4.85	1	1494
13:19:18	43.55	44.15	43.55	+4.40	3	1493
13:19:06	43.55	44.15	44.15	+5.00	0	1490
13:19:03	43.55	44.15	44.15	+5.00	1	1490
13:18:47	43.55	44.15	44.15	+5.00	0	1489
13:17:48	43.50	44.00	44.00	+4.85	2	1489
13:17:43	43.50	44.15	44.15	+5.00	0	1487
13:17:26	43.50	43.90	43.90	+4.75	1	1487
13:17:23	43.50	44.00	44.00	+4.85	0	1486
13:15:42	43.45	43.90	43.90	+4.75	1	1486
13:13:31	43.50	43.90	43.90	+4.75	1	1485
13:12:40	43.50	44.15	44.15	+5.00	0	1484
13:11:37	43.50	43.65	43.65	+4.50	0	1484
13:11:37	43.50	43.65	43.65	+4.50	2	1484
13:11:29	43.50	44.15	43.50	+4.35	1	1482
13:11:08	43.50	43.80	43.80	+4.65	0	1481
13:10:40	43.65	43.80	43.80	+4.65	1	1481
13:10:17	43.65	44.00	44.00	+4.85	0	1480
13:09:51	43.65	44.15	44.15	+5.00	0	1480
13:09:29	43.65	44.15	44.15	+5.00	0	1480
13:09:24	44.00	44.15	44.00	+4.85	5	1480
13:09:04	43.50	44.15	44.15	+5.00	5	1475
13:07:30	43.50	43.80	43.80	+4.65	0	1470
13:07:26	43.50	44.15	43.50	+4.35	0	1470
13:06:42	43.50	43.95	43.95	+4.80	0	1470
13:06:33	43.55	44.00	44.00	+4.85	0	1470
13:04:54	43.85	44.00	44.00	+4.85	1	1470
13:04:51	43.85	44.95	43.85	+4.70	1	1469
13:04:46	43.85	44.00	44.00	+4.85	2	1468
13:04:46	43.85	44.00	44.00	+4.85	1	1466
13:04:34	43.85	44.95	43.85	+4.70	2	1465
13:03:59	44.00	45.50	44.00	+4.85	3	1463
13:03:08	45.05	45.50	45.05	+5.90	1	1460
13:02:37	45.00	45.20	45.00	+5.85	0	1459
13:02:37	45.00	45.20	45.00	+5.85	1	1459
13:02:37	45.00	45.20	45.00	+5.85	1	1458
13:02:36	43.85	45.15	45.15	+6.00	1	1457
13:01:13	43.95	45.15	45.15	+6.00	0	1456
12:58:30	43.90	45.15	45.15	+6.00	0	1456
12:58:18	43.90	45.15	45.15	+6.00	1	1456
12:58:12	44.70	44.85	44.85	+5.70	1	1455
12:58:09	44.70	44.95	44.95	+5.80	1	1454
12:58:05	44.90	45.15	44.90	+5.75	1	1453
12:57:47	44.90	45.15	45.15	+6.00	0	1452
12:57:41	45.00	46.00	45.00	+5.85	1	1452
12:57:41	45.00	46.00	45.00	+5.85	2	1451
12:57:34	44.90	46.00	44.90	+5.75	2	1449
12:57:14	45.00	45.00	45.00	+5.85	2	1447
12:57:14	45.00	45.00	45.00	+5.85	0	1445
12:57:10	45.00	45.05	45.05	+5.90	1	1445
12:57:04	45.00	45.20	45.20	+6.05	1	1444
12:56:42	45.00	46.00	45.00	+5.85	0	1443
12:54:39	44.90	46.00	46.00	+6.85	0	1443
12:54:09	45.20	45.20	45.20	+6.05	1	1443
12:53:55	44.90	45.20	45.20	+6.05	2	1442
12:53:43	44.90	45.40	45.40	+6.25	0	1440
12:53:40	45.05	45.65	45.05	+5.90	2	1440
12:53:39	44.90	45.65	45.65	+6.50	0	1438
12:53:33	44.90	46.00	46.00	+6.85	1	1438
12:53:32	45.05	46.15	45.05	+5.90	3	1437
12:53:26	45.05	46.15	46.15	+7.00	0	1434
12:49:08	45.05	46.00	46.00	+6.85	0	1434
12:48:14	45.05	46.15	46.15	+7.00	1	1434
12:46:09	45.05	46.15	46.15	+7.00	1	1433
12:45:48	45.05	46.15	46.15	+7.00	0	1432
12:45:37	45.05	46.00	46.00	+6.85	0	1432
12:45:33	45.05	46.15	46.15	+7.00	0	1432
12:43:56	45.05	46.00	46.00	+6.85	1	1432
12:42:49	46.00	47.25	46.00	+6.85	2	1431
12:42:49	46.00	47.25	46.00	+6.85	1	1429
12:42:46	46.00	47.25	46.00	+6.85	2	1428
12:42:46	46.00	47.25	46.00	+6.85	1	1426
12:42:41	45.00	46.50	46.50	+7.35	2	1425
12:42:40	46.00	47.25	46.00	+6.85	0	1423
12:42:40	46.00	47.25	46.00	+6.85	0	1423
12:42:40	46.00	47.25	46.00	+6.85	0	1423
12:42:40	46.00	47.25	46.00	+6.85	0	1423
12:42:40	46.00	47.25	46.00	+6.85	0	1423
12:42:40	46.00	47.25	46.00	+6.85	0	1423
12:42:40	46.00	47.25	46.00	+6.85	2	1423
12:42:39	45.05	46.50	46.50	+7.35	3	1421
12:42:39	45.05	46.15	46.15	+7.00	10	1418
12:42:12	45.35	45.50	45.50	+6.35	1	1408
12:42:12	45.35	45.50	45.50	+6.35	1	1407
12:42:12	45.35	45.50	45.50	+6.35	1	1406
12:42:03	45.35	46.15	45.35	+6.20	2	1405
12:40:45	45.35	46.15	46.15	+7.00	0	1403
12:40:19	45.40	45.85	45.85	+6.70	1	1403
12:40:09	45.40	46.15	45.40	+6.25	1	1402
12:39:10	45.40	46.15	46.15	+7.00	0	1401
12:38:39	45.85	46.00	46.00	+6.85	0	1401
12:38:39	45.85	46.00	46.00	+6.85	1	1401
12:38:29	44.90	46.10	46.10	+6.95	0	1400
12:38:28	45.85	46.15	45.85	+6.70	1	1400
12:37:58	45.85	46.80	46.80	+7.65	0	1399
12:37:50	45.85	46.00	45.85	+6.70	1	1399
12:37:50	45.85	46.00	45.85	+6.70	1	1398
12:37:50	45.80	46.00	45.80	+6.65	1	1397
12:37:44	45.80	46.00	45.80	+6.65	0	1396
12:37:44	44.90	46.00	46.00	+6.85	3	1396
12:37:43	44.90	46.00	46.00	+6.85	3	1393
12:37:43	44.90	46.00	46.00	+6.85	2	1390
12:37:43	45.50	46.00	45.50	+6.35	3	1388
12:37:17	45.50	46.00	46.00	+6.85	0	1385
12:36:49	45.55	46.00	45.55	+6.40	1	1385
12:36:40	45.50	46.00	46.00	+6.85	0	1384
12:36:37	45.50	46.00	45.50	+6.35	1	1384
12:36:36	45.00	45.65	45.65	+6.50	1	1383
12:36:18	45.45	45.65	45.45	+6.30	1	1382
12:36:01	45.35	45.65	45.65	+6.50	1	1381
12:35:44	45.35	45.65	45.65	+6.50	0	1380
12:35:29	45.35	45.65	45.35	+6.20	0	1380
12:35:28	45.35	45.65	45.35	+6.20	1	1380
12:35:22	45.35	45.60	45.60	+6.45	6	1379
12:34:42	45.35	45.60	45.60	+6.45	0	1373
12:34:29	45.40	45.60	45.40	+6.25	1	1373
12:34:26	45.35	45.60	45.60	+6.45	0	1372
12:34:25	45.35	45.60	45.60	+6.45	2	1372
12:33:52	44.90	45.50	45.50	+6.35	3	1370
12:33:49	44.90	45.50	45.50	+6.35	1	1367
12:33:31	44.90	45.50	45.50	+6.35	2	1366
12:32:46	44.90	45.65	45.65	+6.50	0	1364
12:32:35	44.90	45.60	45.60	+6.45	0	1364
12:32:16	44.90	45.50	45.50	+6.35	2	1364
12:30:58	44.90	45.50	45.50	+6.35	1	1362
12:30:54	45.50	45.85	45.50	+6.35	1	1361
12:30:29	45.50	45.75	45.75	+6.60	1	1360
12:30:24	45.50	45.90	45.50	+6.35	1	1359
12:30:18	45.50	45.90	45.90	+6.75	0	1358
12:30:01	45.50	45.90	45.90	+6.75	1	1358
12:29:05	45.50	45.90	45.90	+6.75	0	1357
12:28:51	45.50	45.65	45.50	+6.35	1	1357
12:28:49	45.50	46.80	45.50	+6.35	1	1356
12:28:49	45.50	45.65	45.65	+6.50	3	1355
12:28:49	45.50	45.65	45.65	+6.50	4	1352
12:28:43	45.50	45.65	45.50	+6.35	0	1348
12:28:43	45.50	45.65	45.50	+6.35	0	1348
12:28:40	45.00	45.65	45.65	+6.50	2	1348
12:28:35	45.50	45.65	45.50	+6.35	3	1346
12:28:25	45.50	45.65	45.50	+6.35	2	1343
12:28:25	45.50	45.65	45.50	+6.35	1	1341
12:28:20	44.90	45.85	45.85	+6.70	3	1340
12:28:20	44.90	45.65	45.65	+6.50	6	1337
12:28:20	44.90	45.60	45.60	+6.45	1	1331
12:27:35	44.85	45.60	45.60	+6.45	0	1330
12:27:30	45.35	45.60	45.35	+6.20	1	1330
12:27:14	44.85	45.60	45.60	+6.45	1	1329
12:27:05	44.85	45.60	45.60	+6.45	0	1328
12:26:45	45.35	45.60	45.35	+6.20	0	1328
12:26:36	45.30	45.35	45.30	+6.15	2	1328
12:26:36	45.30	45.35	45.30	+6.15	1	1326
12:26:26	45.20	45.35	45.20	+6.05	2	1325
12:26:26	45.20	45.35	45.20	+6.05	0	1323
12:26:26	45.20	45.35	45.20	+6.05	1	1323
12:26:26	45.20	45.35	45.20	+6.05	1	1322
12:26:21	45.20	45.65	45.20	+6.05	3	1321
12:26:20	44.70	45.35	45.35	+6.20	2	1318
12:26:12	44.70	45.35	45.35	+6.20	1	1316
12:25:11	44.70	45.35	45.35	+6.20	0	1315
12:24:47	44.70	45.35	45.35	+6.20	0	1315
12:24:40	44.70	45.35	45.35	+6.20	0	1315
12:24:27	44.70	45.35	45.35	+6.20	0	1315
12:23:32	44.70	45.15	45.15	+6.00	0	1315
12:23:27	45.00	45.15	45.00	+5.85	1	1315
12:23:20	45.00	45.30	45.00	+5.85	2	1314
12:23:18	45.00	45.30	45.30	+6.15	0	1312
12:23:15	45.15	45.30	45.15	+6.00	1	1312
12:23:15	45.15	45.30	45.15	+6.00	1	1311
12:23:14	45.00	45.30	45.00	+5.85	1	1310
12:23:03	45.10	45.15	45.10	+5.95	5	1309
12:23:01	45.00	45.15	45.00	+5.85	2	1304
12:22:57	45.00	45.15	45.00	+5.85	1	1302
12:22:57	45.00	45.15	45.00	+5.85	4	1301
12:22:57	45.00	45.15	45.00	+5.85	1	1297
12:22:57	45.00	45.15	45.00	+5.85	1	1296
12:22:57	45.00	45.15	45.00	+5.85	1	1295
12:22:57	45.00	45.15	45.00	+5.85	1	1294
12:22:57	45.00	45.15	45.00	+5.85	2	1293
12:22:57	45.00	45.15	45.00	+5.85	1	1291
12:22:57	45.00	45.15	45.00	+5.85	3	1290
12:22:57	45.00	45.15	45.00	+5.85	1	1287
12:22:57	45.00	45.15	45.00	+5.85	1	1286
12:22:57	45.00	45.15	45.00	+5.85	0	1285
12:22:57	45.00	45.15	45.00	+5.85	5	1285
12:22:57	45.00	45.15	45.00	+5.85	2	1280
12:22:52	44.25	45.15	45.15	+6.00	0	1278
12:22:50	45.00	45.85	45.00	+5.85	3	1278
12:22:49	44.75	45.15	45.15	+6.00	0	1275
12:22:46	44.75	45.15	45.15	+6.00	2	1275
12:22:33	45.00	45.15	45.00	+5.85	1	1273
12:22:33	45.00	45.15	45.00	+5.85	2	1272
12:22:29	45.00	45.15	45.00	+5.85	3	1270
12:22:28	44.95	45.15	45.15	+6.00	1	1267
12:22:28	44.95	45.15	45.15	+6.00	1	1266
12:22:26	44.95	45.15	45.15	+6.00	2	1265
12:22:23	44.95	45.15	45.15	+6.00	0	1263
12:22:20	44.95	45.15	45.15	+6.00	0	1263
12:22:17	44.95	45.15	44.95	+5.80	1	1263
12:22:13	44.75	45.15	45.15	+6.00	0	1262
12:22:09	44.90	45.15	44.90	+5.75	1	1262
12:22:06	44.75	45.00	45.00	+5.85	1	1261
12:22:06	44.75	45.15	45.15	+6.00	2	1260
12:21:41	44.35	45.15	45.15	+6.00	0	1258
12:21:33	44.35	45.10	45.10	+5.95	0	1258
12:21:27	44.35	44.90	44.90	+5.75	3	1258
12:21:05	44.20	44.90	44.90	+5.75	1	1255
12:20:19	44.10	44.95	44.95	+5.80	0	1254
12:20:12	44.05	44.95	44.95	+5.80	0	1254
12:20:10	44.05	44.95	44.95	+5.80	1	1254
12:20:03	44.00	44.95	44.95	+5.80	0	1253
12:19:54	44.00	44.95	44.95	+5.80	1	1253
12:19:48	44.00	44.95	44.95	+5.80	1	1252
12:19:45	44.00	44.95	44.95	+5.80	0	1251
12:19:43	43.85	44.95	44.95	+5.80	0	1251
12:19:34	44.80	44.95	44.80	+5.65	3	1251
12:19:30	44.00	44.95	44.95	+5.80	1	1248
12:19:21	44.00	44.95	44.95	+5.80	0	1247
12:19:02	44.75	45.15	45.15	+6.00	0	1247
12:18:52	44.75	45.15	44.75	+5.60	1	1247
12:18:51	43.85	44.95	44.95	+5.80	1	1246
12:18:33	43.85	44.95	44.95	+5.80	1	1245
12:18:33	43.85	44.95	44.95	+5.80	0	1244
12:18:28	43.85	44.95	44.95	+5.80	0	1244
12:18:03	44.50	44.80	44.50	+5.35	1	1244
12:18:02	43.85	44.80	44.80	+5.65	0	1243
12:17:51	43.85	44.80	44.80	+5.65	1	1243
12:16:27	43.85	44.80	44.80	+5.65	0	1242
12:16:12	43.85	44.80	44.80	+5.65	0	1242
12:15:47	44.50	45.25	44.50	+5.35	3	1242
12:15:46	43.85	44.65	44.65	+5.50	1	1239
12:15:07	43.85	44.65	44.65	+5.50	0	1238
12:14:04	43.60	44.65	44.65	+5.50	1	1238
12:14:03	44.50	45.25	44.50	+5.35	2	1237
12:14:03	44.50	45.25	44.50	+5.35	1	1235
12:14:02	43.85	44.65	44.65	+5.50	1	1234
12:13:35	43.85	44.65	44.65	+5.50	0	1233
12:13:25	43.85	44.65	44.65	+5.50	1	1233
12:12:30	44.00	44.65	44.65	+5.50	0	1232
12:12:19	44.00	44.50	44.50	+5.35	1	1232
12:12:11	44.00	44.65	44.65	+5.50	0	1231
12:11:56	44.20	44.50	44.50	+5.35	0	1231
12:11:52	44.20	44.50	44.20	+5.05	2	1231
12:11:48	44.15	44.50	44.50	+5.35	1	1229
12:11:42	44.15	45.85	44.15	+5.00	1	1228
12:11:42	44.15	45.85	44.15	+5.00	0	1227
12:11:42	44.15	45.85	44.15	+5.00	1	1227
12:11:42	44.15	45.85	44.15	+5.00	1	1226
12:11:42	43.60	44.50	44.50	+5.35	4	1225
12:11:42	44.00	45.85	44.00	+4.85	3	1221
12:11:41	44.00	45.85	44.00	+4.85	3	1218
12:11:41	44.00	45.85	44.00	+4.85	1	1215
12:11:41	44.00	45.85	44.00	+4.85	1	1214
12:11:41	43.60	44.50	44.50	+5.35	5	1213
12:11:41	43.60	44.50	44.50	+5.35	3	1208
12:11:40	44.00	45.85	44.00	+4.85	4	1205
12:11:40	44.00	45.85	44.00	+4.85	1	1201
12:11:40	43.60	44.50	44.50	+5.35	5	1200
12:11:40	44.00	45.85	44.00	+4.85	3	1195
12:11:39	44.00	45.85	44.00	+4.85	5	1192
12:11:39	43.85	44.50	44.50	+5.35	5	1187
12:11:39	44.00	45.85	44.00	+4.85	1	1182
12:11:39	44.00	45.85	44.00	+4.85	1	1181
12:11:39	44.00	45.85	44.00	+4.85	1	1180
12:11:39	44.00	45.85	44.00	+4.85	2	1179
12:11:39	43.85	44.50	44.50	+5.35	5	1177
12:11:39	43.85	44.15	44.15	+5.00	6	1172
12:11:39	43.85	44.10	44.10	+4.95	2	1166
12:09:49	43.85	44.10	44.10	+4.95	0	1164
12:08:02	43.65	44.10	44.10	+4.95	0	1164
12:07:54	43.65	44.10	44.10	+4.95	2	1164
12:07:31	43.65	44.10	44.10	+4.95	3	1162
12:06:32	43.65	44.10	44.10	+4.95	0	1159
12:06:12	43.85	44.10	44.10	+4.95	5	1159
12:05:55	43.85	44.10	44.10	+4.95	0	1154
12:05:41	43.70	44.00	44.00	+4.85	1	1154
12:05:22	44.00	44.15	44.00	+4.85	0	1153
12:05:22	44.00	44.15	44.00	+4.85	1	1153
12:05:22	44.00	44.15	44.00	+4.85	0	1152
12:05:22	44.00	44.15	44.00	+4.85	1	1152
12:05:22	44.00	44.15	44.00	+4.85	1	1151
12:05:12	43.80	44.15	44.15	+5.00	1	1150
12:04:55	43.80	44.15	44.15	+5.00	1	1149
12:04:41	43.80	44.15	43.80	+4.65	1	1148
12:04:30	43.80	44.15	44.15	+5.00	2	1147
12:04:30	43.80	44.15	44.15	+5.00	2	1145
12:03:40	43.80	44.15	44.15	+5.00	0	1143
12:03:14	43.90	44.15	43.90	+4.75	2	1143
12:03:00	43.80	44.15	43.80	+4.65	3	1141
12:02:59	43.65	44.15	44.15	+5.00	0	1138
12:02:52	43.65	44.15	44.15	+5.00	2	1138
12:02:49	43.65	44.15	44.15	+5.00	0	1136
12:02:44	43.80	44.15	43.80	+4.65	0	1136
12:02:44	43.80	44.15	43.80	+4.65	1	1136
12:02:44	43.80	44.15	43.80	+4.65	1	1135
12:02:42	43.65	44.15	43.65	+4.50	0	1134
12:02:41	43.60	43.95	43.95	+4.80	1	1134
12:02:41	43.60	43.95	43.95	+4.80	1	1133
12:02:39	43.60	43.95	43.95	+4.80	0	1132
12:02:21	43.60	43.65	43.65	+4.50	0	1132
12:02:04	43.60	43.65	43.60	+4.45	2	1132
12:02:04	43.60	43.65	43.60	+4.45	1	1130
12:02:04	43.60	43.65	43.60	+4.45	0	1129
12:02:04	43.60	43.65	43.60	+4.45	0	1129
12:02:04	43.60	43.65	43.60	+4.45	1	1129
12:02:03	43.50	43.65	43.50	+4.35	2	1128
12:02:03	43.50	43.65	43.50	+4.35	0	1126
12:02:03	43.50	43.65	43.50	+4.35	1	1126
12:02:03	43.10	43.75	43.75	+4.60	4	1125
12:02:03	43.10	43.75	43.75	+4.60	5	1121
12:02:03	43.10	43.75	43.75	+4.60	3	1116
12:02:03	43.10	43.65	43.65	+4.50	2	1113
12:01:55	43.15	43.65	43.65	+4.50	0	1111
12:01:31	43.15	43.65	43.65	+4.50	0	1111
11:59:45	43.05	43.65	43.65	+4.50	0	1111
11:59:18	43.40	43.65	43.40	+4.25	3	1111
11:59:17	43.05	43.55	43.55	+4.40	3	1108
11:58:40	43.30	43.55	43.30	+4.15	1	1105
11:58:10	43.05	43.55	43.55	+4.40	0	1104
11:57:40	43.35	43.45	43.35	+4.20	1	1104
11:57:39	43.05	43.45	43.45	+4.30	0	1103
11:57:37	43.30	43.45	43.30	+4.15	1	1103
11:57:32	43.15	43.45	43.15	+4.00	1	1102
11:57:30	43.10	43.45	43.10	+3.95	1	1101
11:57:04	43.05	43.15	43.05	+3.90	0	1100
11:57:03	42.90	43.20	43.20	+4.05	3	1100
11:57:03	42.90	43.15	43.15	+4.00	5	1097
11:57:03	42.90	43.15	43.15	+4.00	2	1092
11:56:53	42.90	43.15	43.15	+4.00	0	1090
11:56:34	43.00	43.15	43.00	+3.85	0	1090
11:56:34	43.00	43.15	43.00	+3.85	1	1090
11:56:34	43.00	43.15	43.00	+3.85	1	1089
11:56:34	43.00	43.15	43.00	+3.85	0	1088
11:56:34	43.00	43.15	43.00	+3.85	7	1088
11:55:39	42.90	43.15	43.15	+4.00	0	1081
11:54:07	42.95	43.15	43.15	+4.00	0	1081
11:53:48	42.85	43.10	43.10	+3.95	5	1081
11:53:19	42.85	43.00	43.00	+3.85	1	1076
11:52:39	42.85	43.10	43.10	+3.95	0	1075
11:52:13	42.85	43.10	43.10	+3.95	0	1075
11:51:28	42.85	43.00	43.00	+3.85	1	1075
11:51:28	42.85	43.00	43.00	+3.85	0	1074
11:51:28	42.85	43.00	43.00	+3.85	1	1074
11:51:28	42.85	43.00	43.00	+3.85	1	1073
11:51:28	42.85	43.00	43.00	+3.85	2	1072
11:51:28	42.85	43.00	43.00	+3.85	1	1070
11:51:28	42.85	43.00	43.00	+3.85	1	1069
11:49:50	42.85	43.00	43.00	+3.85	25	1068
11:49:30	42.85	43.10	42.85	+3.70	4	1043
11:49:22	42.85	43.10	42.85	+3.70	5	1039
11:48:48	42.85	43.10	42.85	+3.70	2	1034
11:48:38	42.90	43.10	42.90	+3.75	3	1032
11:48:26	42.90	43.10	43.10	+3.95	0	1029
11:42:32	42.85	43.05	43.05	+3.90	1	1029
11:41:53	42.85	43.05	43.05	+3.90	2	1028
11:41:36	42.85	43.05	43.05	+3.90	1	1026
11:41:17	42.85	43.05	43.05	+3.90	1	1025
11:39:19	42.85	43.05	42.85	+3.70	1	1024
11:38:09	42.85	43.05	43.05	+3.90	0	1023
11:37:58	42.85	43.05	42.85	+3.70	1	1023
11:37:06	42.85	43.05	42.85	+3.70	0	1022
11:36:39	42.85	43.05	42.85	+3.70	1	1022
11:35:30	42.85	43.05	42.85	+3.70	0	1021
11:34:18	42.85	43.05	42.85	+3.70	3	1021
11:32:51	42.85	43.05	42.85	+3.70	1	1018
11:30:56	42.85	43.05	42.85	+3.70	0	1017
11:30:15	42.85	43.05	43.05	+3.90	0	1017
11:28:10	42.85	43.05	42.85	+3.70	1	1017
11:26:27	42.85	43.00	43.00	+3.85	10	1016
11:26:02	42.85	43.00	43.00	+3.85	5	1006
11:25:52	42.85	43.00	43.00	+3.85	20	1001
11:25:45	42.85	43.00	43.00	+3.85	10	981
11:25:04	42.90	43.05	42.90	+3.75	9	971
11:24:44	42.90	43.00	43.00	+3.85	30	962
11:24:20	42.90	43.10	42.90	+3.75	10	932
11:23:06	42.90	43.10	43.10	+3.95	1	922
11:22:18	42.90	43.05	42.90	+3.75	0	921
11:22:08	42.90	43.10	42.90	+3.75	1	921
11:17:20	42.90	43.10	43.10	+3.95	0	920
11:17:20	42.90	43.20	42.90	+3.75	2	920
11:17:20	42.90	43.20	42.90	+3.75	2	918
11:16:33	42.90	43.20	42.90	+3.75	0	916
11:16:29	42.90	43.20	43.20	+4.05	1	916
11:06:57	42.90	43.10	43.10	+3.95	0	915
11:05:29	42.90	43.45	43.45	+4.30	1	915
11:03:56	43.00	43.15	43.00	+3.85	0	914
11:03:24	42.85	43.10	43.10	+3.95	1	914
11:03:23	42.90	43.15	42.90	+3.75	10	913
11:03:18	43.10	43.15	43.10	+3.95	1	903
11:03:14	43.00	43.15	43.00	+3.85	1	902
11:03:14	43.00	43.15	43.00	+3.85	1	901
11:03:14	43.00	43.15	43.00	+3.85	0	900
11:03:14	43.00	43.15	43.00	+3.85	3	900
11:02:54	42.85	43.10	43.10	+3.95	6	897
10:59:42	42.85	43.10	43.10	+3.95	1	891
10:58:29	42.85	43.10	43.10	+3.95	0	890
10:56:32	42.85	43.10	42.85	+3.70	0	890
10:54:55	42.85	43.10	42.85	+3.70	2	890
10:54:28	42.85	43.10	42.85	+3.70	10	888
10:54:15	42.90	43.00	43.00	+3.85	13	878
10:51:58	42.90	43.40	42.90	+3.75	5	865
10:47:35	43.00	43.60	43.00	+3.85	3	860
10:47:34	42.90	43.15	43.15	+4.00	1	857
10:47:07	42.90	43.15	43.15	+4.00	0	856
10:46:09	42.90	43.15	43.15	+4.00	1	856
10:45:15	42.90	43.35	43.35	+4.20	1	855
10:43:54	42.90	43.35	43.35	+4.20	1	854
10:41:49	42.90	43.15	43.15	+4.00	0	853
10:39:01	42.90	43.15	43.15	+4.00	1	853
10:38:57	42.90	43.15	42.90	+3.75	0	852
10:38:28	42.90	43.15	43.15	+4.00	1	852
10:38:10	42.90	43.15	43.15	+4.00	0	851
10:36:42	42.90	43.40	42.90	+3.75	1	851
10:36:37	42.90	43.40	42.90	+3.75	9	850
10:36:05	42.90	43.45	42.90	+3.75	1	841
10:35:57	43.30	43.45	43.30	+4.15	11	840
10:35:39	42.90	43.45	43.45	+4.30	0	829
10:34:46	43.30	43.65	43.30	+4.15	9	829
10:34:46	43.30	43.65	43.30	+4.15	0	820
10:34:46	42.90	43.60	43.60	+4.45	10	820
10:34:46	42.90	43.40	43.40	+4.25	3	810
10:32:56	42.90	43.40	42.90	+3.75	2	807
10:31:50	42.85	43.50	42.85	+3.70	1	805
10:31:44	42.85	43.50	42.85	+3.70	2	804
10:31:32	42.85	43.50	43.50	+4.35	0	802
10:30:13	42.90	43.50	42.90	+3.75	1	802
10:30:05	42.90	43.50	43.50	+4.35	2	801
10:30:01	42.90	43.65	42.90	+3.75	2	799
10:29:14	43.50	43.70	43.50	+4.35	1	797
10:29:14	43.50	43.70	43.50	+4.35	0	796
10:29:14	43.50	43.70	43.50	+4.35	0	796
10:29:14	43.50	43.70	43.50	+4.35	0	796
10:29:14	42.90	43.70	43.70	+4.55	2	796
10:28:53	43.30	43.65	43.30	+4.15	0	794
10:28:52	42.90	43.60	43.60	+4.45	0	794
10:28:46	42.90	43.60	43.60	+4.45	2	794
10:28:42	42.90	43.60	43.60	+4.45	1	792
10:28:29	42.90	43.60	43.60	+4.45	2	791
10:28:13	43.30	43.65	43.30	+4.15	0	789
10:27:22	43.30	43.95	43.30	+4.15	5	789
10:27:16	43.30	43.30	43.30	+4.15	2	784
10:27:09	42.90	43.30	43.30	+4.15	2	782
10:27:07	43.15	43.30	43.15	+4.00	2	780
10:27:07	43.15	43.30	43.15	+4.00	1	778
10:27:05	43.10	43.30	43.10	+3.95	1	777
10:26:54	43.00	43.15	43.00	+3.85	2	776
10:26:54	43.00	43.15	43.00	+3.85	1	774
10:26:54	43.00	43.15	43.00	+3.85	2	773
10:26:54	43.00	43.15	43.00	+3.85	10	771
10:26:51	43.00	44.00	43.00	+3.85	2	761
10:26:51	43.00	44.00	43.00	+3.85	1	759
10:26:50	42.90	43.15	43.15	+4.00	3	758
10:26:49	43.00	44.00	43.00	+3.85	1	755
10:26:49	43.00	44.00	43.00	+3.85	1	754
10:26:49	43.00	44.00	43.00	+3.85	8	753
10:26:48	42.90	43.15	43.15	+4.00	3	745
10:26:48	43.00	44.00	43.00	+3.85	10	742
10:26:47	43.00	44.00	43.00	+3.85	3	732
10:26:47	43.00	43.15	43.00	+3.85	3	729
10:26:46	42.90	43.15	43.15	+4.00	3	726
10:26:46	42.90	43.15	43.15	+4.00	2	723
10:26:46	42.90	43.15	43.15	+4.00	0	721
10:26:13	42.85	43.15	43.15	+4.00	0	721
10:26:11	42.85	43.15	43.15	+4.00	1	721
10:26:04	43.00	43.15	43.00	+3.85	3	720
10:26:04	42.85	43.15	43.15	+4.00	6	717
10:26:04	42.85	43.15	43.15	+4.00	3	711
10:26:04	42.85	43.15	43.15	+4.00	1	708
10:26:00	42.85	43.15	43.15	+4.00	0	707
10:25:57	42.85	43.15	43.15	+4.00	1	707
10:24:55	42.85	43.15	43.15	+4.00	0	706
10:24:48	43.00	43.15	43.00	+3.85	2	706
10:24:48	43.00	43.15	43.00	+3.85	1	704
10:24:48	43.00	43.15	43.00	+3.85	2	703
10:24:43	43.00	43.15	43.00	+3.85	0	701
10:24:43	43.00	43.15	43.00	+3.85	5	701
10:24:43	43.00	43.15	43.00	+3.85	2	696
10:24:43	43.00	43.15	43.00	+3.85	0	694
10:24:43	43.00	43.15	43.00	+3.85	0	694
10:24:43	43.00	43.15	43.00	+3.85	1	694
10:24:43	43.00	43.15	43.00	+3.85	0	693
10:24:43	43.00	43.15	43.00	+3.85	1	693
10:24:35	42.80	43.15	42.80	+3.65	1	692
10:24:35	42.80	43.15	42.80	+3.65	0	691
10:24:35	42.80	43.15	42.80	+3.65	0	691
10:24:34	42.35	43.00	43.00	+3.85	3	691
10:24:34	42.35	43.00	43.00	+3.85	4	688
10:23:26	42.35	43.00	43.00	+3.85	0	684
10:23:09	42.35	43.00	43.00	+3.85	0	684
10:23:01	42.50	43.00	42.50	+3.35	0	684
10:22:45	42.50	43.00	42.50	+3.35	1	684
10:21:19	42.50	43.00	42.50	+3.35	1	683
10:21:18	42.30	42.65	42.65	+3.50	1	682
10:21:14	42.30	42.65	42.65	+3.50	2	681
10:20:54	42.40	42.65	42.40	+3.25	1	679
10:20:21	42.30	43.00	42.30	+3.15	1	678
10:20:20	42.20	42.45	42.45	+3.30	2	677
10:20:18	42.30	42.45	42.30	+3.15	1	675
10:20:18	42.30	42.45	42.30	+3.15	1	674
10:20:18	42.30	42.45	42.30	+3.15	2	673
10:20:18	42.30	42.45	42.30	+3.15	1	671
10:20:18	42.30	42.45	42.30	+3.15	1	670
10:20:12	42.20	42.45	42.45	+3.30	1	669
10:20:12	42.20	42.40	42.40	+3.25	3	668
10:19:49	42.20	42.35	42.20	+3.05	2	665
10:19:46	42.20	42.40	42.20	+3.05	3	663
10:19:45	41.90	42.35	42.35	+3.20	3	660
10:16:53	41.85	42.30	42.30	+3.15	1	657
10:16:24	41.85	42.30	42.30	+3.15	0	656
10:14:48	41.85	42.30	42.30	+3.15	1	656
10:14:26	41.85	42.30	42.30	+3.15	1	655
10:14:15	41.85	42.30	42.30	+3.15	0	654
10:14:00	41.85	42.30	41.85	+2.70	0	654
10:13:24	41.85	42.30	41.85	+2.70	0	654
10:11:20	41.85	42.30	42.30	+3.15	1	654
10:10:32	42.05	42.35	42.05	+2.90	3	653
10:09:35	41.85	42.10	42.10	+2.95	0	650
10:08:34	41.85	42.30	42.30	+3.15	0	650
10:08:08	41.85	42.30	42.30	+3.15	0	650
10:08:05	41.85	42.30	41.85	+2.70	0	650
10:07:40	41.85	42.30	42.30	+3.15	1	650
10:05:36	41.85	42.30	42.30	+3.15	1	649
10:05:15	41.85	42.30	42.30	+3.15	1	648
10:05:08	41.85	42.30	42.30	+3.15	2	647
10:04:59	42.00	42.30	42.00	+2.85	2	645
10:04:53	41.85	42.00	42.00	+2.85	2	643
10:04:53	41.85	42.00	42.00	+2.85	1	641
10:04:52	41.85	42.30	41.85	+2.70	3	640
10:04:25	41.85	42.30	42.30	+3.15	0	637
10:03:03	41.85	42.30	41.85	+2.70	2	637
10:02:01	41.85	42.00	42.00	+2.85	3	635
10:01:50	41.85	42.00	42.00	+2.85	3	632
10:01:49	41.85	42.30	41.85	+2.70	3	629
10:01:47	42.00	42.30	42.00	+2.85	1	626
10:00:53	41.85	42.00	42.00	+2.85	3	625
10:00:46	41.85	42.30	41.85	+2.70	0	622
10:00:28	41.80	42.00	42.00	+2.85	3	622
10:00:27	41.85	42.15	42.15	+3.00	0	619
10:00:27	41.85	42.30	41.85	+2.70	1	619
10:00:27	41.85	42.30	41.85	+2.70	3	618
09:59:50	41.85	42.30	42.30	+3.15	3	615
09:59:19	42.00	42.35	42.00	+2.85	2	612
09:58:42	41.85	42.40	42.40	+3.25	1	610
09:58:33	41.80	42.00	42.00	+2.85	3	609
09:58:32	41.85	42.00	42.00	+2.85	3	606
09:58:32	41.85	42.35	41.85	+2.70	3	603
09:58:32	41.85	42.35	41.85	+2.70	3	600
09:57:47	41.85	42.00	42.00	+2.85	3	597
09:57:47	41.85	42.05	41.85	+2.70	3	594
09:57:06	41.90	42.40	41.90	+2.75	3	591
09:56:40	41.90	42.40	42.40	+3.25	0	588
09:56:27	41.90	42.40	42.40	+3.25	0	588
09:55:46	41.85	42.35	42.35	+3.20	1	588
09:55:34	41.85	42.35	42.35	+3.20	1	587
09:55:02	41.85	42.35	42.35	+3.20	1	586
09:53:00	41.85	42.40	42.40	+3.25	0	585
09:52:44	41.85	42.40	42.40	+3.25	1	585
09:51:23	41.85	42.40	42.40	+3.25	1	584
09:51:14	41.85	42.20	42.20	+3.05	1	583
09:50:18	41.85	42.20	42.20	+3.05	2	582
09:49:37	41.85	42.45	41.85	+2.70	2	580
09:48:30	42.00	43.00	42.00	+2.85	0	578
09:48:28	41.85	42.00	42.00	+2.85	3	578
09:48:09	42.00	42.35	42.00	+2.85	1	575
09:47:54	42.00	42.35	42.00	+2.85	1	574
09:47:36	42.20	42.35	42.20	+3.05	2	573
09:47:21	41.80	41.95	41.80	+2.65	1	571
09:47:18	42.00	41.95	42.00	+2.85	3	570
09:47:18	42.00	41.95	42.00	+2.85	1	567
09:47:18	42.00	41.95	42.00	+2.85	1	566
09:47:18	42.00	41.95	42.00	+2.85	0	565
09:47:15	41.95	41.95	41.95	+2.80	2	565
09:47:15	41.95	41.95	41.95	+2.80	1	563
09:47:13	41.85	41.95	41.85	+2.70	1	562
09:47:10	40.90	41.95	41.95	+2.80	3	561
09:47:10	40.90	41.95	41.95	+2.80	2	558
09:46:52	40.85	41.50	41.50	+2.35	1	556
09:46:50	41.05	41.95	41.05	+1.90	0	555
09:46:41	40.85	41.95	40.85	+1.70	0	555
09:44:33	40.85	41.95	41.95	+2.80	0	555
09:43:27	40.85	42.00	40.85	+1.70	2	555
09:43:27	40.85	42.00	40.85	+1.70	1	553
09:41:15	41.05	42.00	41.05	+1.90	1	552
09:39:30	41.05	42.00	41.05	+1.90	1	551
09:39:09	41.05	41.85	41.05	+1.90	0	550
09:38:14	40.90	41.85	41.85	+2.70	1	550
09:37:13	40.85	41.85	41.85	+2.70	2	549
09:37:05	40.85	41.85	40.85	+1.70	1	547
09:36:55	40.85	41.85	40.85	+1.70	1	546
09:36:30	40.85	41.00	41.00	+1.85	3	545
09:35:59	40.85	41.90	41.90	+2.75	0	542
09:35:58	40.85	41.05	41.05	+1.90	1	542
09:35:46	40.85	41.05	41.05	+1.90	1	541
09:35:46	40.85	41.05	41.05	+1.90	0	540
09:35:46	40.85	41.05	41.05	+1.90	1	540
09:35:45	40.90	41.90	40.90	+1.75	3	539
09:35:31	40.90	41.20	41.20	+2.05	1	536
09:35:28	41.00	41.20	41.00	+1.85	3	535
09:35:18	41.05	42.00	41.05	+1.90	3	532
09:34:26	41.05	41.30	41.30	+2.15	1	529
09:34:26	41.05	41.30	41.30	+2.15	1	528
09:34:26	41.10	42.00	41.10	+1.95	3	527
09:34:16	41.10	42.00	42.00	+2.85	1	524
09:34:08	41.30	42.00	42.00	+2.85	0	523
09:33:41	41.30	42.00	41.30	+2.15	1	523
09:33:20	41.30	42.00	41.30	+2.15	1	522
09:32:58	41.35	42.00	41.35	+2.20	2	521
09:32:57	41.30	42.00	41.30	+2.15	0	519
09:32:47	41.35	41.50	41.50	+2.35	1	519
09:32:47	41.35	41.50	41.50	+2.35	0	518
09:32:42	41.35	42.00	41.35	+2.20	1	518
09:31:28	41.35	41.50	41.50	+2.35	1	517
09:31:26	41.50	42.00	41.50	+2.35	0	516
09:31:14	41.35	41.50	41.50	+2.35	7	516
09:31:04	41.35	42.00	41.35	+2.20	1	509
09:30:51	41.35	41.50	41.50	+2.35	3	508
09:30:51	41.35	41.50	41.50	+2.35	0	505
09:30:40	41.35	42.00	41.35	+2.20	1	505
09:30:35	41.35	42.00	41.35	+2.20	0	504
09:30:27	41.50	42.00	41.50	+2.35	3	504
09:30:15	41.60	42.35	41.60	+2.45	4	501
09:29:54	41.50	42.35	41.50	+2.35	1	497
09:29:02	41.10	42.35	41.10	+1.95	2	496
09:28:56	41.10	42.35	41.10	+1.95	1	494
09:28:38	41.05	42.35	41.05	+1.90	0	493
09:28:32	42.20	43.00	42.20	+3.05	1	493
09:28:23	42.20	43.00	42.20	+3.05	2	492
09:28:22	42.20	43.00	42.20	+3.05	2	490
09:28:22	42.20	43.00	42.20	+3.05	1	488
09:28:22	42.20	43.00	42.20	+3.05	1	487
09:28:22	41.00	42.40	42.40	+3.25	4	486
09:28:22	41.00	42.40	42.40	+3.25	3	482
09:28:22	41.00	42.35	42.35	+3.20	3	479
09:27:47	41.00	41.50	41.50	+2.35	0	476
09:27:34	41.00	41.30	41.30	+2.15	0	476
09:27:26	41.00	42.40	41.00	+1.85	1	476
09:27:10	41.00	41.90	41.90	+2.75	1	475
09:27:03	41.00	42.00	42.00	+2.85	1	474
09:26:56	41.00	42.20	42.20	+3.05	1	473
09:26:56	41.00	42.20	42.20	+3.05	1	472
09:26:56	42.05	42.50	42.05	+2.90	2	471
09:26:44	42.20	42.50	42.20	+3.05	3	469
09:26:43	42.20	42.50	42.50	+3.35	1	466
09:26:42	42.30	42.90	42.30	+3.15	2	465
09:26:41	42.30	42.90	42.30	+3.15	1	463
09:26:36	42.20	42.50	42.50	+3.35	1	462
09:26:23	42.35	43.00	43.00	+3.85	0	461
09:26:14	42.35	42.50	42.50	+3.35	1	461
09:26:07	42.50	43.00	42.50	+3.35	1	460
09:26:00	42.50	43.00	42.50	+3.35	3	459
09:25:45	42.50	42.70	42.70	+3.55	1	456
09:25:44	42.50	42.80	42.50	+3.35	1	455
09:25:41	42.50	42.80	42.80	+3.65	1	454
09:25:37	42.50	43.00	42.50	+3.35	2	453
09:25:29	42.45	43.05	42.45	+3.30	1	451
09:25:24	42.90	44.40	42.90	+3.75	1	450
09:25:24	42.90	44.40	42.90	+3.75	2	449
09:25:24	42.85	43.15	42.85	+3.70	1	447
09:25:23	42.50	43.15	43.15	+4.00	1	446
09:25:23	42.50	43.05	43.05	+3.90	1	445
09:25:19	42.50	43.05	43.05	+3.90	1	444
09:25:10	42.85	43.05	43.05	+3.90	1	443
09:25:03	42.85	43.05	42.85	+3.70	0	442
09:24:58	42.85	43.05	42.85	+3.70	2	442
09:24:57	42.85	43.05	42.85	+3.70	0	440
09:24:47	42.50	43.05	42.50	+3.35	0	440
09:24:45	42.50	42.80	42.80	+3.65	1	440
09:24:28	42.50	42.80	42.80	+3.65	1	439
09:24:24	42.50	43.10	43.10	+3.95	1	438
09:24:04	42.50	43.15	43.15	+4.00	1	437
09:24:03	42.50	43.00	43.00	+3.85	1	436
09:23:57	42.85	43.15	43.15	+4.00	1	435
09:23:51	42.85	43.00	43.00	+3.85	1	434
09:23:38	42.75	43.00	42.75	+3.60	1	433
09:23:38	42.00	43.00	43.00	+3.85	1	432
09:23:38	42.00	43.00	43.00	+3.85	2	431
09:23:35	42.00	43.00	43.00	+3.85	0	429
09:23:29	42.00	42.60	42.60	+3.45	1	429
09:23:25	42.50	43.00	42.50	+3.35	1	428
09:23:25	42.50	43.00	42.50	+3.35	2	427
09:23:19	42.40	43.00	42.40	+3.25	1	425
09:23:15	42.20	43.15	42.20	+3.05	1	424
09:23:15	42.20	43.15	42.20	+3.05	1	423
09:23:08	42.00	42.30	42.30	+3.15	3	422
09:23:08	42.10	42.30	42.10	+2.95	2	419
09:23:06	41.00	42.15	42.15	+3.00	3	417
09:23:04	42.00	42.30	42.00	+2.85	1	414
09:23:04	42.00	42.30	42.00	+2.85	3	413
09:23:04	42.00	42.30	42.00	+2.85	0	410
09:23:04	42.00	42.30	42.00	+2.85	0	410
09:23:00	41.95	43.15	41.95	+2.80	0	410
09:23:00	41.80	43.15	43.15	+4.00	3	410
09:22:59	41.90	42.15	41.90	+2.75	1	407
09:22:59	41.80	42.15	42.15	+3.00	1	406
09:22:59	41.80	42.15	42.15	+3.00	3	405
09:22:56	41.80	41.95	41.95	+2.80	14	402
09:22:47	41.15	41.95	41.95	+2.80	3	388
09:22:47	41.15	41.95	41.95	+2.80	3	385
09:22:44	41.15	41.95	41.95	+2.80	2	382
09:22:38	41.15	41.95	41.95	+2.80	1	380
09:22:30	41.75	41.95	41.75	+2.60	0	379
09:22:30	41.75	41.95	41.75	+2.60	0	379
09:22:30	41.15	41.95	41.95	+2.80	1	379
09:22:21	41.15	41.30	41.30	+2.15	1	378
09:22:18	41.05	41.30	41.30	+2.15	2	377
09:22:18	41.05	41.30	41.30	+2.15	0	375
09:22:17	41.05	41.95	41.05	+1.90	0	375
09:22:06	41.05	42.00	41.05	+1.90	1	375
09:22:03	41.60	42.00	41.60	+2.45	0	374
09:22:03	41.05	42.00	41.05	+1.90	1	374
09:21:56	41.05	41.20	41.20	+2.05	1	373
09:21:50	41.00	41.20	41.20	+2.05	1	372
09:21:48	41.00	41.20	41.20	+2.05	1	371
09:21:47	41.00	41.20	41.00	+1.85	0	370
09:21:46	41.00	41.20	41.00	+1.85	1	370
09:21:46	41.00	41.20	41.00	+1.85	1	369
09:21:30	40.90	41.20	41.20	+2.05	1	368
09:21:28	40.90	41.20	41.20	+2.05	0	367
09:21:21	40.90	41.20	41.20	+2.05	1	367
09:21:15	41.10	41.20	41.10	+1.95	1	366
09:21:13	41.20	41.20	41.20	+2.05	1	365
09:21:07	41.15	41.15	41.15	+2.00	1	364
09:21:07	41.15	41.15	41.15	+2.00	6	363
09:20:58	40.85	41.15	41.15	+2.00	0	357
09:20:58	40.85	41.15	41.15	+2.00	2	357
09:20:47	40.85	41.15	40.85	+1.70	0	355
09:20:46	41.05	41.15	41.05	+1.90	2	355
09:20:44	41.00	41.15	41.00	+1.85	0	353
09:20:44	41.00	41.15	41.00	+1.85	3	353
09:20:44	41.00	41.15	41.00	+1.85	0	350
09:20:44	41.00	41.15	41.00	+1.85	5	350
09:20:44	41.00	41.15	41.00	+1.85	1	345
09:20:44	41.00	41.15	41.00	+1.85	4	344
09:20:37	40.95	41.15	40.95	+1.80	0	340
09:20:31	40.90	41.15	40.90	+1.75	1	340
09:20:31	40.90	41.15	40.90	+1.75	1	339
09:20:21	40.70	41.00	40.70	+1.55	1	338
09:20:21	40.70	41.00	40.70	+1.55	1	337
09:20:20	39.20	41.00	41.00	+1.85	1	336
09:20:20	39.20	40.85	40.85	+1.70	3	335
09:20:15	39.20	41.00	41.00	+1.85	1	332
09:19:52	39.20	41.00	41.00	+1.85	0	331
09:19:33	40.55	41.05	40.55	+1.40	0	331
09:19:24	40.55	41.05	40.55	+1.40	1	331
09:19:23	40.55	41.05	40.55	+1.40	1	330
09:19:23	40.55	41.05	40.55	+1.40	0	329
09:19:14	40.55	40.50	40.50	+1.35	1	329
09:19:05	40.50	41.05	40.50	+1.35	3	328
09:18:57	40.90	41.15	40.90	+1.75	2	325
09:18:57	40.90	41.15	40.90	+1.75	1	323
09:18:56	40.50	41.05	41.05	+1.90	1	322
09:18:52	40.50	41.05	41.05	+1.90	1	321
09:18:40	40.50	41.05	41.05	+1.90	1	320
09:18:40	40.50	41.05	41.05	+1.90	3	319
09:18:23	40.00	41.00	41.00	+1.85	1	316
09:18:17	40.70	41.00	41.00	+1.85	3	315
09:18:06	40.70	41.00	40.70	+1.55	1	312
09:18:05	39.90	40.90	40.90	+1.75	1	311
09:17:42	39.90	40.90	40.90	+1.75	0	310
09:17:35	39.90	40.90	40.90	+1.75	0	310
09:17:34	39.90	40.90	40.90	+1.75	0	310
09:17:28	39.90	40.90	40.90	+1.75	0	310
09:17:14	40.75	40.90	40.90	+1.75	1	310
09:17:13	40.75	41.00	40.75	+1.60	1	309
09:17:12	40.75	41.00	40.75	+1.60	1	308
09:17:12	40.75	41.00	40.75	+1.60	0	307
09:17:11	39.85	40.90	40.90	+1.75	1	307
09:17:07	39.85	40.85	40.85	+1.70	2	306
09:16:56	39.85	40.85	40.85	+1.70	1	304
09:16:22	39.85	40.90	40.90	+1.75	1	303
09:16:16	39.85	40.90	40.90	+1.75	0	302
09:15:23	39.85	40.00	40.00	+0.85	1	302
09:15:23	39.85	40.00	40.00	+0.85	2	301
09:15:19	39.25	40.00	40.00	+0.85	3	299
09:14:49	40.00	41.00	40.00	+0.85	0	296
09:14:38	39.85	41.00	39.85	+0.70	0	296
09:14:37	39.20	40.00	40.00	+0.85	3	296
09:14:36	39.40	41.00	39.40	+0.25	1	293
09:14:36	39.40	41.00	39.40	+0.25	1	292
09:14:35	39.20	40.00	40.00	+0.85	2	291
09:14:05	39.20	40.00	40.00	+0.85	0	289
09:13:41	39.20	40.00	39.20	+0.05	1	289
09:13:35	39.05	39.35	39.35	+0.20	2	288
09:13:19	39.00	39.35	39.35	+0.20	1	286
09:12:51	39.00	39.40	39.40	+0.25	2	285
09:12:46	39.00	39.15	39.15	0	1	283
09:12:30	39.15	39.30	39.30	+0.15	1	282
09:12:30	39.15	39.30	39.30	+0.15	1	281
09:12:26	39.00	39.30	39.30	+0.15	2	280
09:12:25	39.00	39.30	39.30	+0.15	0	278
09:12:22	39.00	39.20	39.20	+0.05	1	278
09:12:15	39.15	40.00	39.15	0	3	277
09:12:00	39.15	40.00	39.15	0	1	274
09:11:59	39.15	40.00	39.15	0	1	273
09:11:52	38.00	39.30	39.30	+0.15	1	272
09:11:48	38.00	39.30	39.30	+0.15	2	271
09:11:44	38.00	39.30	39.30	+0.15	3	269
09:11:36	39.00	39.25	39.25	+0.10	10	266
09:11:30	39.00	39.25	39.25	+0.10	3	256
09:11:29	39.00	39.25	39.25	+0.10	3	253
09:11:09	37.60	38.90	38.90	-0.25	0	250
09:11:08	39.00	38.90	39.00	-0.15	4	250
09:11:08	39.00	38.90	39.00	-0.15	1	246
09:11:05	38.95	38.90	38.95	-0.20	1	245
09:11:04	38.70	38.90	38.90	-0.25	0	244
09:10:56	38.70	38.90	38.90	-0.25	2	244
09:10:48	37.70	38.85	38.85	-0.30	2	242
09:10:27	37.60	38.85	38.85	-0.30	1	240
09:10:20	38.00	38.85	38.00	-1.15	0	239
09:09:43	38.00	38.90	38.00	-1.15	0	239
09:08:57	37.45	38.90	38.90	-0.25	0	239
09:08:38	37.35	37.60	37.60	-1.55	3	239
09:08:36	37.45	38.90	37.45	-1.70	0	236
09:08:06	37.45	38.70	37.45	-1.70	2	236
09:08:05	37.35	37.60	37.60	-1.55	3	234
09:07:58	37.30	37.50	37.50	-1.65	1	231
09:07:49	37.30	37.50	37.30	-1.85	1	230
09:07:43	35.90	37.50	37.50	-1.65	2	229
09:07:42	37.30	37.70	37.30	-1.85	3	227
09:07:42	35.90	37.70	37.70	-1.45	1	224
09:07:42	35.90	37.70	37.70	-1.45	2	223
09:07:42	37.35	37.70	37.35	-1.80	3	221
09:07:42	37.40	37.70	37.40	-1.75	3	218
09:07:24	37.40	37.70	37.70	-1.45	1	215
09:07:24	37.40	37.70	37.70	-1.45	1	214
09:07:20	37.35	37.70	37.70	-1.45	0	213
09:06:57	37.20	37.70	37.20	-1.95	2	213
09:06:44	37.00	37.30	37.30	-1.85	2	211
09:06:36	37.00	37.15	37.15	-2.00	1	209
09:06:35	37.00	37.30	37.00	-2.15	2	208
09:06:33	37.00	37.30	37.30	-1.85	0	206
09:06:32	37.00	37.30	37.00	-2.15	0	206
09:06:30	37.00	37.25	37.25	-1.90	2	206
09:06:29	37.00	37.25	37.25	-1.90	1	204
09:06:23	37.15	37.75	37.15	-2.00	2	203
09:06:23	37.15	37.75	37.15	-2.00	1	201
09:06:21	37.00	37.75	37.00	-2.15	0	200
09:06:20	37.00	37.30	37.30	-1.85	3	200
09:06:17	37.10	37.75	37.10	-2.05	1	197
09:06:17	37.10	37.75	37.10	-2.05	1	196
09:06:14	37.10	37.75	37.10	-2.05	1	195
09:06:12	37.10	37.75	37.10	-2.05	1	194
09:06:08	37.10	37.75	37.10	-2.05	1	193
09:06:01	37.35	37.80	37.35	-1.80	3	192
09:05:51	37.35	37.80	37.35	-1.80	4	189
09:05:51	37.10	37.50	37.50	-1.65	2	185
09:05:51	37.10	37.50	37.50	-1.65	2	183
09:05:51	37.35	37.80	37.35	-1.80	3	181
09:05:51	37.35	37.80	37.35	-1.80	3	178
09:05:49	37.35	37.80	37.80	-1.35	0	175
09:05:48	37.35	37.85	37.85	-1.30	1	175
09:05:36	37.35	37.85	37.85	-1.30	2	174
09:05:29	37.85	39.05	37.85	-1.30	3	172
09:05:28	37.35	38.00	38.00	-1.15	3	169
09:05:27	37.35	38.00	38.00	-1.15	2	166
09:05:27	37.35	38.00	38.00	-1.15	1	164
09:05:26	37.85	38.65	37.85	-1.30	3	163
09:05:26	37.85	38.65	37.85	-1.30	2	160
09:05:14	38.00	38.65	38.00	-1.15	2	158
09:05:14	38.00	38.65	38.00	-1.15	7	156
09:05:12	37.85	38.65	37.85	-1.30	1	149
09:04:56	37.35	38.00	38.00	-1.15	2	148
09:04:45	37.75	38.00	38.00	-1.15	1	146
09:04:44	37.85	38.65	37.85	-1.30	3	145
09:04:43	37.75	38.00	38.00	-1.15	2	142
09:04:42	37.75	37.90	37.90	-1.25	3	140
09:04:42	37.75	37.90	37.90	-1.25	1	137
09:04:38	37.75	38.00	38.00	-1.15	1	136
09:04:37	37.85	38.65	37.85	-1.30	3	135
09:04:12	37.85	38.00	38.00	-1.15	2	132
09:03:56	37.35	38.50	38.50	-0.65	1	130
09:03:53	38.00	38.85	38.00	-1.15	2	129
09:03:51	37.35	38.85	38.85	-0.30	0	127
09:03:50	38.35	39.00	38.35	-0.80	3	127
09:03:48	37.55	38.50	38.50	-0.65	2	124
09:03:48	37.55	38.50	38.50	-0.65	1	122
09:03:39	37.55	38.85	38.85	-0.30	1	121
09:03:36	38.65	39.10	38.65	-0.50	2	120
09:03:25	37.55	39.00	39.00	-0.15	3	118
09:03:24	38.95	39.35	38.95	-0.20	3	115
09:03:23	38.95	39.10	39.10	-0.05	1	112
09:03:22	37.55	39.10	39.10	-0.05	2	111
09:03:22	37.55	39.10	39.10	-0.05	1	109
09:03:21	38.85	39.35	38.85	-0.30	3	108
09:03:13	39.05	39.35	39.05	-0.10	1	105
09:03:12	39.05	39.35	39.05	-0.10	1	104
09:03:05	39.05	39.40	39.40	+0.25	1	103
09:03:00	39.20	39.40	39.20	+0.05	3	102
09:02:57	39.25	39.40	39.25	+0.10	3	99
09:02:51	39.20	39.15	39.15	0	3	96
09:02:51	39.20	39.15	39.15	0	0	93
09:02:47	39.20	39.30	39.30	+0.15	0	93
09:02:40	39.20	39.90	39.20	+0.05	1	93
09:02:29	39.20	39.40	39.40	+0.25	0	92
09:02:29	39.20	39.40	39.40	+0.25	2	92
09:02:24	39.35	40.00	39.35	+0.20	0	90
09:02:23	39.15	39.40	39.40	+0.25	3	90
09:02:21	39.15	39.40	39.15	0	2	87
09:02:12	39.15	39.40	39.40	+0.25	1	85
09:02:04	39.35	39.50	39.50	+0.35	1	84
09:02:00	39.35	40.00	39.35	+0.20	0	83
09:01:54	39.15	39.50	39.50	+0.35	3	83
09:01:40	39.35	41.05	39.35	+0.20	2	80
09:01:39	39.35	41.05	39.35	+0.20	1	78
09:01:38	39.10	39.50	39.50	+0.35	1	77
09:01:38	39.10	39.50	39.50	+0.35	2	76
09:01:37	39.35	40.00	39.35	+0.20	2	74
09:01:31	39.35	40.00	39.35	+0.20	1	72
09:01:21	39.05	40.00	39.05	-0.10	1	71
09:01:15	39.30	40.00	39.30	+0.15	2	70
09:00:35	39.30	39.55	39.30	+0.15	2	68
09:00:32	39.30	39.55	39.30	+0.15	1	66
09:00:24	39.00	39.55	39.55	+0.40	0	65
09:00:21	39.00	39.55	39.00	-0.15	1	65
09:00:20	39.30	39.50	39.50	+0.35	3	64
09:00:18	39.00	39.70	39.00	-0.15	2	61
09:00:18	39.40	39.70	39.40	+0.25	3	59
09:00:16	39.40	39.70	39.70	+0.55	1	56
09:00:14	39.30	41.00	39.30	+0.15	3	55
09:00:14	39.30	39.70	39.70	+0.55	3	52
09:00:07	39.30	41.00	41.00	+1.85	1	49
09:00:06	39.00	41.00	39.00	-0.15	1	48
09:00:06	39.30	41.00	39.30	+0.15	0	47
09:00:06	39.30	41.00	41.00	+1.85	0	47
09:00:04	39.00	41.00	39.00	-0.15	1	47
09:00:04	39.30	41.00	39.30	+0.15	1	46
09:00:02	39.30	40.60	40.60	+1.45	3	45
09:00:02	39.30	40.60	39.30	+0.15	0	42
09:00:01	39.30	40.60	39.30	+0.15	1	42
09:00:01	39.30	40.25	40.25	+1.10	1	41
09:00:00	39.55	40.60	39.55	+0.40	3	40

　

其他人也逛...

DJI OSMO POCKET 3 全能套裝

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

POCO X7 Pro 5G 12G/256GB

PChome 購物儲值6, 000元

NS2 Pokémon Pokopia 亞中版

App Store Card $ 6000 - 數位序號

KIRIN–生茶525ml(24入/箱)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

App Store Card $ 1000 - 數位序號

Dyson SV18 Digital Slim Origin輕量無線吸塵器

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

GARMIN vivoactive 5 GPS 智慧腕錶

Apple iPhone 17 Pro Max (256G)

全家咖啡渣變再製原料攜手鴻海...

金管會擬擴大保險業投資範圍可...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧鈺創小體積影像學習AI次系統獲...
‧九豪：氮化鋁基板切入AI光通訊 ...
‧科學園區公會：規劃2026年策略...

加密貨幣

比特幣BTC	86070.20	-4,226.23	-4.68%
以太幣ETH	2936.60	-180.14	-5.78%
瑞波幣XRP	1.90	-0.12	-6.13%
比特幣現金BCH	529.56	-50.99	-8.78%
萊特幣LTC	76.99	-4.57	-5.60%
卡達幣ADA	0.384505	-0.03	-6.46%
波場幣TRX	0.278864	0.01	2.84%
恆星幣XLM	0.219272	-0.02	-7.87%

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。