最新國際原油大漲中油：配合政策穩定油價絕無超收熱門金管會首季開罰2238萬年減63% 裁罰金額、件數雙減

更新報價

大　亞 (1609) 電器電纜上市

33.40 ▲+1.30 +4.05% 1.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.30	3,386	33.40	5	33.45	26	32.50	33.45	32.50	32.10

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	33.40	33.45	33.40	+1.30	6	3386
13:30:00	33.40	33.45	33.40	+1.30	223	3380
13:24:52	33.40	33.45	33.45	+1.35	2	3157
13:24:32	33.40	33.45	33.40	+1.30	1	3155
13:24:30	33.40	33.45	33.45	+1.35	1	3154
13:24:27	33.40	33.45	33.45	+1.35	1	3153
13:24:23	33.40	33.45	33.40	+1.30	3	3152
13:24:20	33.40	33.45	33.45	+1.35	1	3149
13:24:10	33.40	33.45	33.45	+1.35	1	3148
13:24:07	33.40	33.45	33.45	+1.35	35	3147
13:23:46	33.40	33.45	33.40	+1.30	1	3112
13:22:50	33.35	33.45	33.35	+1.25	1	3111
13:22:33	33.35	33.45	33.35	+1.25	2	3110
13:22:27	33.40	33.45	33.40	+1.30	1	3108
13:22:20	33.40	33.45	33.40	+1.30	1	3107
13:22:19	33.40	33.45	33.45	+1.35	1	3106
13:22:19	33.35	33.40	33.40	+1.30	2	3105
13:21:51	33.35	33.40	33.40	+1.30	3	3103
13:21:22	33.35	33.40	33.40	+1.30	2	3100
13:21:22	33.35	33.45	33.35	+1.25	5	3098
13:21:22	33.40	33.45	33.40	+1.30	6	3093
13:21:19	33.40	33.45	33.40	+1.30	1	3087
13:21:09	33.40	33.45	33.40	+1.30	1	3086
13:21:01	33.40	33.45	33.40	+1.30	1	3085
13:20:52	33.40	33.45	33.40	+1.30	1	3084
13:20:25	33.35	33.45	33.35	+1.25	2	3083
13:20:24	33.35	33.45	33.45	+1.35	1	3081
13:19:54	33.35	33.40	33.40	+1.30	9	3080
13:19:46	33.35	33.40	33.35	+1.25	1	3071
13:19:26	33.35	33.40	33.35	+1.25	1	3070
13:19:24	33.35	33.40	33.35	+1.25	1	3069
13:19:21	33.35	33.40	33.35	+1.25	2	3068
13:19:18	33.40	33.45	33.40	+1.30	15	3066
13:19:05	33.40	33.45	33.40	+1.30	1	3051
13:18:31	33.40	33.45	33.40	+1.30	1	3050
13:18:24	33.40	33.45	33.45	+1.35	1	3049
13:17:57	33.40	33.45	33.40	+1.30	2	3048
13:17:57	33.40	33.45	33.40	+1.30	1	3046
13:17:50	33.40	33.45	33.40	+1.30	1	3045
13:17:27	33.35	33.40	33.40	+1.30	2	3044
13:17:22	33.40	33.45	33.40	+1.30	4	3042
13:17:09	33.40	33.45	33.40	+1.30	2	3038
13:17:04	33.40	33.45	33.40	+1.30	5	3036
13:16:58	33.40	33.45	33.45	+1.35	1	3031
13:16:29	33.40	33.45	33.45	+1.35	1	3030
13:16:09	33.35	33.40	33.40	+1.30	32	3029
13:15:45	33.35	33.40	33.40	+1.30	1	2997
13:15:42	33.35	33.40	33.40	+1.30	6	2996
13:15:28	33.35	33.40	33.40	+1.30	1	2990
13:15:25	33.35	33.40	33.35	+1.25	1	2989
13:14:44	33.30	33.40	33.40	+1.30	1	2988
13:14:42	33.30	33.35	33.35	+1.25	10	2987
13:14:37	33.30	33.35	33.35	+1.25	1	2977
13:14:31	33.30	33.35	33.35	+1.25	1	2976
13:13:18	33.30	33.35	33.35	+1.25	1	2975
13:13:02	33.30	33.35	33.35	+1.25	1	2974
13:12:57	33.35	33.40	33.35	+1.25	6	2973
13:12:53	33.35	33.40	33.40	+1.30	20	2967
13:12:44	33.35	33.40	33.40	+1.30	1	2947
13:12:43	33.35	33.40	33.35	+1.25	1	2946
13:12:21	33.35	33.40	33.40	+1.30	10	2945
13:12:21	33.35	33.40	33.35	+1.25	1	2935
13:12:11	33.35	33.40	33.35	+1.25	3	2934
13:11:09	33.30	33.40	33.40	+1.30	1	2931
13:11:08	33.30	33.35	33.35	+1.25	7	2930
13:10:53	33.30	33.35	33.35	+1.25	2	2923
13:10:35	33.30	33.35	33.35	+1.25	2	2921
13:10:26	33.30	33.35	33.35	+1.25	2	2919
13:10:01	33.30	33.35	33.35	+1.25	1	2917
13:09:54	33.30	33.35	33.35	+1.25	1	2916
13:09:51	33.30	33.35	33.30	+1.20	1	2915
13:09:47	33.30	33.35	33.35	+1.25	2	2914
13:09:45	33.30	33.35	33.35	+1.25	2	2912
13:09:30	33.30	33.35	33.35	+1.25	1	2910
13:09:13	33.30	33.35	33.35	+1.25	1	2909
13:08:35	33.30	33.35	33.35	+1.25	1	2908
13:08:05	33.30	33.35	33.35	+1.25	2	2907
13:07:33	33.30	33.35	33.35	+1.25	1	2905
13:07:03	33.30	33.35	33.35	+1.25	1	2904
13:06:58	33.30	33.35	33.35	+1.25	1	2903
13:06:54	33.30	33.35	33.35	+1.25	1	2902
13:06:43	33.30	33.35	33.30	+1.20	2	2901
13:06:25	33.30	33.35	33.35	+1.25	2	2899
13:06:24	33.30	33.35	33.35	+1.25	2	2897
13:06:24	33.30	33.35	33.35	+1.25	3	2895
13:06:13	33.30	33.35	33.35	+1.25	1	2892
13:05:56	33.35	33.40	33.35	+1.25	2	2891
13:05:12	33.35	33.40	33.35	+1.25	1	2889
13:05:00	33.30	33.40	33.30	+1.20	1	2888
13:04:54	33.30	33.40	33.40	+1.30	1	2887
13:04:36	33.30	33.40	33.30	+1.20	1	2886
13:04:17	33.30	33.40	33.40	+1.30	1	2885
13:03:54	33.30	33.40	33.40	+1.30	1	2884
13:03:51	33.30	33.35	33.35	+1.25	3	2883
13:03:51	33.30	33.35	33.35	+1.25	1	2880
13:03:51	33.30	33.35	33.35	+1.25	19	2879
13:03:51	33.25	33.30	33.30	+1.20	67	2860
13:02:53	33.25	33.30	33.30	+1.20	1	2793
13:02:42	33.25	33.30	33.30	+1.20	1	2792
13:02:08	33.25	33.30	33.30	+1.20	5	2791
13:02:05	33.25	33.30	33.25	+1.15	1	2786
13:01:46	33.25	33.30	33.30	+1.20	1	2785
13:01:33	33.25	33.30	33.30	+1.20	4	2784
13:01:33	33.25	33.30	33.30	+1.20	10	2780
13:01:19	33.25	33.30	33.30	+1.20	1	2770
13:01:16	33.25	33.30	33.25	+1.15	1	2769
13:01:05	33.25	33.30	33.30	+1.20	2	2768
13:00:59	33.25	33.30	33.30	+1.20	1	2766
13:00:54	33.25	33.30	33.30	+1.20	2	2765
13:00:20	33.25	33.30	33.30	+1.20	1	2763
13:00:19	33.25	33.30	33.30	+1.20	2	2762
13:00:14	33.25	33.30	33.30	+1.20	1	2760
12:59:55	33.25	33.30	33.30	+1.20	2	2759
12:59:19	33.25	33.30	33.25	+1.15	1	2757
12:58:57	33.25	33.30	33.25	+1.15	1	2756
12:58:41	33.25	33.30	33.25	+1.15	1	2755
12:58:38	33.25	33.30	33.25	+1.15	2	2754
12:57:01	33.25	33.30	33.25	+1.15	3	2752
12:57:00	33.25	33.30	33.25	+1.15	2	2749
12:56:50	33.25	33.30	33.25	+1.15	1	2747
12:54:54	33.25	33.30	33.25	+1.15	1	2746
12:54:29	33.25	33.30	33.25	+1.15	2	2745
12:53:35	33.25	33.30	33.25	+1.15	1	2743
12:53:25	33.25	33.30	33.25	+1.15	2	2742
12:53:15	33.20	33.25	33.25	+1.15	3	2740
12:52:53	33.20	33.25	33.25	+1.15	1	2737
12:52:53	33.20	33.25	33.25	+1.15	1	2736
12:52:45	33.25	33.30	33.25	+1.15	6	2735
12:51:54	33.25	33.30	33.25	+1.15	10	2729
12:51:49	33.25	33.30	33.25	+1.15	1	2719
12:51:48	33.25	33.30	33.25	+1.15	15	2718
12:51:41	33.25	33.30	33.25	+1.15	1	2703
12:51:39	33.25	33.30	33.25	+1.15	2	2702
12:51:07	33.25	33.30	33.25	+1.15	1	2700
12:50:16	33.25	33.30	33.25	+1.15	2	2699
12:50:14	33.25	33.30	33.30	+1.20	1	2697
12:49:39	33.25	33.30	33.30	+1.20	10	2696
12:48:28	33.25	33.30	33.30	+1.20	2	2686
12:47:55	33.25	33.30	33.25	+1.15	1	2684
12:47:50	33.25	33.30	33.25	+1.15	5	2683
12:47:05	33.25	33.30	33.25	+1.15	1	2678
12:47:00	33.25	33.30	33.25	+1.15	1	2677
12:46:25	33.25	33.30	33.30	+1.20	1	2676
12:45:34	33.20	33.25	33.25	+1.15	1	2675
12:45:10	33.20	33.25	33.25	+1.15	1	2674
12:44:40	33.20	33.25	33.25	+1.15	5	2673
12:44:40	33.20	33.25	33.25	+1.15	6	2668
12:44:37	33.25	33.30	33.25	+1.15	9	2662
12:44:33	33.25	33.30	33.25	+1.15	1	2653
12:44:00	33.25	33.30	33.25	+1.15	1	2652
12:43:45	33.20	33.25	33.25	+1.15	5	2651
12:43:45	33.20	33.25	33.25	+1.15	8	2646
12:43:30	33.20	33.25	33.25	+1.15	3	2638
12:43:26	33.20	33.25	33.25	+1.15	2	2635
12:43:03	33.20	33.25	33.25	+1.15	1	2633
12:42:35	33.20	33.25	33.25	+1.15	2	2632
12:41:54	33.20	33.25	33.25	+1.15	1	2630
12:41:24	33.20	33.25	33.25	+1.15	2	2629
12:41:09	33.20	33.25	33.20	+1.10	1	2627
12:40:28	33.20	33.25	33.25	+1.15	1	2626
12:40:24	33.20	33.25	33.25	+1.15	1	2625
12:40:16	33.20	33.25	33.25	+1.15	2	2624
12:39:46	33.20	33.25	33.25	+1.15	11	2622
12:39:40	33.20	33.25	33.20	+1.10	1	2611
12:39:21	33.20	33.25	33.20	+1.10	1	2610
12:39:08	33.20	33.25	33.20	+1.10	1	2609
12:38:23	33.20	33.25	33.20	+1.10	1	2608
12:38:14	33.15	33.20	33.20	+1.10	1	2607
12:38:13	33.15	33.20	33.20	+1.10	1	2606
12:37:49	33.15	33.20	33.15	+1.05	1	2605
12:37:47	33.15	33.20	33.20	+1.10	8	2604
12:37:46	33.15	33.20	33.15	+1.05	3	2596
12:36:23	33.15	33.20	33.20	+1.10	4	2593
12:36:22	33.20	33.25	33.20	+1.10	23	2589
12:35:52	33.20	33.25	33.20	+1.10	2	2566
12:35:12	33.20	33.25	33.20	+1.10	1	2564
12:33:54	33.20	33.25	33.20	+1.10	1	2563
12:33:08	33.20	33.25	33.20	+1.10	1	2562
12:33:07	33.20	33.25	33.25	+1.15	2	2561
12:32:55	33.20	33.25	33.20	+1.10	2	2559
12:32:39	33.20	33.25	33.20	+1.10	3	2557
12:32:24	33.20	33.25	33.25	+1.15	1	2554
12:31:12	33.20	33.25	33.25	+1.15	1	2553
12:30:19	33.20	33.25	33.20	+1.10	1	2552
12:30:13	33.20	33.25	33.25	+1.15	10	2551
12:30:00	33.20	33.25	33.20	+1.10	1	2541
12:28:51	33.20	33.25	33.25	+1.15	2	2540
12:28:32	33.20	33.25	33.20	+1.10	2	2538
12:26:11	33.20	33.25	33.20	+1.10	1	2536
12:24:45	33.20	33.25	33.20	+1.10	1	2535
12:24:01	33.20	33.25	33.20	+1.10	1	2534
12:23:00	33.20	33.25	33.20	+1.10	1	2533
12:22:35	33.20	33.25	33.20	+1.10	2	2532
12:18:22	33.20	33.25	33.25	+1.15	1	2530
12:17:12	33.20	33.25	33.25	+1.15	2	2529
12:14:54	33.20	33.25	33.25	+1.15	3	2527
12:14:45	33.20	33.25	33.20	+1.10	2	2524
12:14:15	33.15	33.20	33.20	+1.10	1	2522
12:14:15	33.15	33.20	33.20	+1.10	1	2521
12:14:15	33.15	33.20	33.20	+1.10	7	2520
12:14:15	33.15	33.20	33.20	+1.10	3	2513
12:14:15	33.15	33.20	33.20	+1.10	3	2510
12:14:15	33.15	33.20	33.20	+1.10	17	2507
12:14:15	33.15	33.20	33.20	+1.10	12	2490
12:13:59	33.15	33.20	33.20	+1.10	1	2478
12:13:18	33.15	33.20	33.15	+1.05	4	2477
12:11:34	33.15	33.20	33.15	+1.05	2	2473
12:11:24	33.15	33.20	33.15	+1.05	1	2471
12:11:07	33.15	33.20	33.15	+1.05	4	2470
12:10:26	33.15	33.20	33.15	+1.05	1	2466
12:10:19	33.15	33.20	33.15	+1.05	5	2465
12:09:33	33.15	33.20	33.20	+1.10	2	2460
12:08:41	33.15	33.20	33.20	+1.10	1	2458
12:08:17	33.15	33.20	33.20	+1.10	1	2457
12:07:35	33.15	33.20	33.20	+1.10	1	2456
12:07:26	33.15	33.20	33.15	+1.05	1	2455
12:05:08	33.15	33.20	33.15	+1.05	2	2454
12:05:07	33.15	33.20	33.20	+1.10	2	2452
12:05:04	33.15	33.20	33.20	+1.10	1	2450
12:04:09	33.15	33.20	33.20	+1.10	5	2449
12:02:49	33.15	33.20	33.20	+1.10	1	2444
12:02:32	33.15	33.20	33.20	+1.10	1	2443
12:02:00	33.15	33.20	33.15	+1.05	1	2442
12:01:36	33.15	33.20	33.15	+1.05	1	2441
12:01:11	33.15	33.20	33.20	+1.10	1	2440
12:00:02	33.10	33.15	33.15	+1.05	7	2439
11:59:03	33.10	33.15	33.15	+1.05	1	2432
11:57:42	33.10	33.15	33.15	+1.05	1	2431
11:57:23	33.10	33.15	33.10	+1.00	1	2430
11:56:14	33.10	33.15	33.10	+1.00	3	2429
11:55:40	33.10	33.15	33.15	+1.05	1	2426
11:55:38	33.10	33.15	33.10	+1.00	1	2425
11:54:11	33.10	33.15	33.10	+1.00	1	2424
11:53:20	33.10	33.15	33.10	+1.00	1	2423
11:51:07	33.10	33.15	33.10	+1.00	3	2422
11:50:33	33.10	33.15	33.10	+1.00	2	2419
11:49:40	33.10	33.15	33.15	+1.05	1	2417
11:49:22	33.10	33.15	33.10	+1.00	1	2416
11:48:50	33.10	33.15	33.10	+1.00	1	2415
11:48:42	33.15	33.20	33.15	+1.05	2	2414
11:48:13	33.15	33.20	33.15	+1.05	1	2412
11:47:59	33.10	33.15	33.10	+1.00	1	2411
11:43:41	33.10	33.15	33.10	+1.00	1	2410
11:43:01	33.10	33.15	33.10	+1.00	24	2409
11:42:26	33.10	33.15	33.10	+1.00	1	2385
11:41:03	33.10	33.15	33.15	+1.05	1	2384
11:41:00	33.10	33.15	33.10	+1.00	1	2383
11:40:12	33.10	33.15	33.10	+1.00	1	2382
11:39:40	33.10	33.15	33.10	+1.00	5	2381
11:39:03	33.10	33.15	33.10	+1.00	3	2376
11:38:54	33.15	33.20	33.15	+1.05	1	2373
11:37:14	33.10	33.15	33.15	+1.05	1	2372
11:36:24	33.10	33.15	33.15	+1.05	2	2371
11:36:17	33.15	33.20	33.15	+1.05	4	2369
11:34:59	33.15	33.20	33.15	+1.05	1	2365
11:31:59	33.10	33.20	33.10	+1.00	1	2364
11:31:42	33.10	33.20	33.10	+1.00	5	2363
11:31:09	33.10	33.20	33.10	+1.00	1	2358
11:30:57	33.10	33.20	33.10	+1.00	1	2357
11:29:52	33.10	33.20	33.10	+1.00	1	2356
11:29:38	33.10	33.20	33.10	+1.00	3	2355
11:28:51	33.15	33.20	33.10	+1.00	1	2352
11:28:51	33.15	33.20	33.15	+1.05	4	2351
11:28:44	33.10	33.15	33.15	+1.05	7	2347
11:27:54	33.10	33.15	33.15	+1.05	7	2340
11:27:48	33.10	33.15	33.10	+1.00	1	2333
11:27:40	33.10	33.15	33.10	+1.00	1	2332
11:27:07	33.10	33.15	33.10	+1.00	2	2331
11:26:31	33.15	33.20	33.15	+1.05	2	2329
11:26:24	33.15	33.20	33.15	+1.05	5	2327
11:25:47	33.15	33.20	33.15	+1.05	8	2322
11:25:32	33.15	33.20	33.15	+1.05	5	2314
11:25:09	33.15	33.20	33.15	+1.05	2	2309
11:24:53	33.15	33.20	33.20	+1.10	1	2307
11:24:16	33.15	33.20	33.15	+1.05	10	2306
11:23:42	33.15	33.20	33.20	+1.10	1	2296
11:23:22	33.15	33.20	33.20	+1.10	2	2295
11:21:52	33.15	33.20	33.20	+1.10	2	2293
11:21:22	33.15	33.20	33.20	+1.10	1	2291
11:20:35	33.20	33.25	33.20	+1.10	3	2290
11:20:00	33.20	33.25	33.20	+1.10	1	2287
11:19:44	33.20	33.25	33.20	+1.10	1	2286
11:19:44	33.20	33.25	33.20	+1.10	2	2285
11:19:24	33.20	33.25	33.20	+1.10	1	2283
11:19:02	33.20	33.25	33.20	+1.10	1	2282
11:18:51	33.20	33.25	33.20	+1.10	1	2281
11:18:11	33.20	33.25	33.20	+1.10	1	2280
11:18:02	33.20	33.25	33.20	+1.10	2	2279
11:16:44	33.15	33.20	33.20	+1.10	1	2277
11:16:34	33.15	33.20	33.20	+1.10	10	2276
11:13:30	33.15	33.20	33.15	+1.05	5	2266
11:12:06	33.15	33.20	33.15	+1.05	1	2261
11:11:39	33.10	33.15	33.15	+1.05	14	2260
11:11:39	33.10	33.15	33.15	+1.05	5	2246
11:11:24	33.15	33.20	33.15	+1.05	1	2241
11:10:58	33.15	33.20	33.15	+1.05	1	2240
11:09:48	33.15	33.20	33.15	+1.05	1	2239
11:08:15	33.15	33.20	33.15	+1.05	1	2238
11:08:09	33.15	33.20	33.15	+1.05	3	2237
11:07:54	33.15	33.20	33.15	+1.05	1	2234
11:06:56	33.15	33.20	33.15	+1.05	5	2233
11:06:24	33.15	33.20	33.20	+1.10	1	2228
11:06:10	33.20	33.25	33.20	+1.10	61	2227
11:06:10	33.20	33.25	33.20	+1.10	10	2166
11:05:57	33.20	33.25	33.20	+1.10	1	2156
11:05:54	33.20	33.25	33.25	+1.15	1	2155
11:05:26	33.20	33.25	33.25	+1.15	10	2154
11:01:57	33.20	33.30	33.30	+1.20	1	2144
11:01:50	33.20	33.30	33.30	+1.20	1	2143
11:01:44	33.25	33.30	33.25	+1.15	1	2142
11:01:39	33.25	33.30	33.25	+1.15	10	2141
11:01:38	33.25	33.30	33.25	+1.15	5	2131
11:01:26	33.25	33.30	33.25	+1.15	2	2126
11:01:11	33.25	33.30	33.25	+1.15	1	2124
10:59:00	33.25	33.30	33.25	+1.15	1	2123
10:58:15	33.25	33.30	33.30	+1.20	2	2122
10:57:24	33.25	33.30	33.25	+1.15	1	2120
10:56:07	33.25	33.30	33.25	+1.15	1	2119
10:55:35	33.25	33.30	33.25	+1.15	3	2118
10:55:34	33.25	33.30	33.25	+1.15	5	2115
10:55:30	33.25	33.30	33.25	+1.15	1	2110
10:55:08	33.25	33.30	33.25	+1.15	2	2109
10:53:34	33.25	33.30	33.30	+1.20	2	2107
10:52:43	33.25	33.30	33.30	+1.20	1	2105
10:52:29	33.25	33.30	33.25	+1.15	1	2104
10:52:06	33.25	33.30	33.25	+1.15	10	2103
10:51:14	33.25	33.30	33.25	+1.15	4	2093
10:50:45	33.25	33.30	33.25	+1.15	2	2089
10:50:33	33.25	33.30	33.30	+1.20	1	2087
10:50:24	33.25	33.30	33.30	+1.20	1	2086
10:49:24	33.20	33.25	33.25	+1.15	1	2085
10:49:08	33.20	33.30	33.30	+1.20	8	2084
10:49:01	33.20	33.30	33.30	+1.20	1	2076
10:48:35	33.25	33.30	33.25	+1.15	3	2075
10:47:42	33.25	33.30	33.30	+1.20	1	2072
10:47:19	33.20	33.25	33.25	+1.15	49	2071
10:47:09	33.20	33.25	33.25	+1.15	1	2022
10:46:44	33.20	33.25	33.25	+1.15	1	2021
10:46:36	33.20	33.30	33.30	+1.20	1	2020
10:46:36	33.20	33.25	33.25	+1.15	1	2019
10:46:24	33.20	33.30	33.30	+1.20	1	2018
10:46:24	33.20	33.30	33.30	+1.20	5	2017
10:46:23	33.20	33.30	33.30	+1.20	6	2012
10:46:21	33.20	33.30	33.30	+1.20	15	2006
10:46:21	33.20	33.30	33.30	+1.20	1	1991
10:46:08	33.20	33.25	33.30	+1.20	7	1990
10:46:08	33.20	33.25	33.25	+1.15	3	1983
10:45:22	33.20	33.25	33.25	+1.15	1	1980
10:45:22	33.20	33.25	33.25	+1.15	2	1979
10:44:25	33.20	33.30	33.20	+1.10	1	1977
10:44:23	33.20	33.30	33.20	+1.10	4	1976
10:43:40	33.20	33.30	33.20	+1.10	1	1972
10:43:24	33.20	33.30	33.20	+1.10	1	1971
10:42:51	33.20	33.30	33.30	+1.20	2	1970
10:41:29	33.20	33.25	33.25	+1.15	4	1968
10:41:29	33.20	33.25	33.25	+1.15	5	1964
10:41:15	33.20	33.25	33.25	+1.15	5	1959
10:40:36	33.20	33.25	33.25	+1.15	1	1954
10:40:10	33.20	33.25	33.25	+1.15	5	1953
10:38:29	33.15	33.20	33.20	+1.10	4	1948
10:38:29	33.20	33.25	33.20	+1.10	6	1944
10:38:00	33.20	33.25	33.25	+1.15	1	1938
10:38:00	33.20	33.25	33.20	+1.10	1	1937
10:37:58	33.20	33.25	33.20	+1.10	1	1936
10:37:23	33.20	33.25	33.25	+1.15	1	1935
10:37:04	33.15	33.25	33.25	+1.15	6	1934
10:36:56	33.20	33.25	33.20	+1.10	1	1928
10:36:51	33.15	33.25	33.15	+1.05	1	1927
10:36:09	33.15	33.20	33.20	+1.10	1	1926
10:35:59	33.15	33.20	33.20	+1.10	2	1925
10:35:28	33.20	33.25	33.20	+1.10	2	1923
10:34:42	33.20	33.25	33.20	+1.10	1	1921
10:34:31	33.20	33.25	33.20	+1.10	10	1920
10:34:04	33.20	33.25	33.20	+1.10	1	1910
10:33:32	33.20	33.25	33.20	+1.10	5	1909
10:32:48	33.20	33.25	33.20	+1.10	1	1904
10:32:27	33.20	33.25	33.20	+1.10	1	1903
10:31:34	33.20	33.25	33.25	+1.15	1	1902
10:31:05	33.20	33.25	33.20	+1.10	2	1901
10:30:59	33.20	33.25	33.20	+1.10	1	1899
10:30:57	33.20	33.25	33.20	+1.10	1	1898
10:29:51	33.20	33.25	33.20	+1.10	1	1897
10:29:42	33.20	33.25	33.20	+1.10	1	1896
10:29:06	33.20	33.25	33.20	+1.10	2	1895
10:28:39	33.25	33.30	33.25	+1.15	6	1893
10:28:17	33.25	33.30	33.30	+1.20	5	1887
10:28:14	33.25	33.30	33.30	+1.20	1	1882
10:28:07	33.25	33.30	33.30	+1.20	1	1881
10:28:02	33.25	33.30	33.30	+1.20	2	1880
10:27:55	33.20	33.25	33.25	+1.15	7	1878
10:27:52	33.20	33.25	33.25	+1.15	1	1871
10:27:24	33.15	33.20	33.20	+1.10	2	1870
10:26:22	33.20	33.25	33.20	+1.10	1	1868
10:25:26	33.15	33.20	33.20	+1.10	2	1867
10:24:50	33.20	33.25	33.20	+1.10	8	1865
10:24:49	33.20	33.25	33.20	+1.10	3	1857
10:24:39	33.20	33.25	33.20	+1.10	1	1854
10:24:28	33.20	33.25	33.20	+1.10	5	1853
10:24:19	33.20	33.25	33.20	+1.10	2	1848
10:23:56	33.25	33.30	33.25	+1.15	1	1846
10:23:51	33.25	33.30	33.25	+1.15	1	1845
10:23:48	33.25	33.30	33.25	+1.15	1	1844
10:23:18	33.25	33.30	33.25	+1.15	1	1843
10:23:09	33.25	33.30	33.25	+1.15	1	1842
10:23:05	33.25	33.30	33.25	+1.15	1	1841
10:22:51	33.25	33.30	33.30	+1.20	2	1840
10:22:20	33.25	33.30	33.30	+1.20	1	1838
10:21:02	33.25	33.30	33.25	+1.15	1	1837
10:21:00	33.25	33.30	33.30	+1.20	1	1836
10:20:29	33.20	33.25	33.25	+1.15	1	1835
10:20:26	33.20	33.25	33.25	+1.15	1	1834
10:19:20	33.25	33.30	33.25	+1.15	11	1833
10:18:48	33.25	33.30	33.25	+1.15	1	1822
10:18:44	33.25	33.30	33.25	+1.15	1	1821
10:18:38	33.25	33.30	33.25	+1.15	1	1820
10:17:55	33.25	33.30	33.25	+1.15	2	1819
10:17:38	33.25	33.30	33.30	+1.20	1	1817
10:17:27	33.25	33.30	33.25	+1.15	1	1816
10:17:00	33.25	33.30	33.25	+1.15	1	1815
10:16:07	33.25	33.30	33.25	+1.15	2	1814
10:15:44	33.20	33.25	33.25	+1.15	8	1812
10:15:14	33.20	33.25	33.20	+1.10	1	1804
10:14:52	33.20	33.25	33.20	+1.10	1	1803
10:13:53	33.20	33.25	33.20	+1.10	1	1802
10:13:42	33.20	33.25	33.20	+1.10	1	1801
10:13:19	33.20	33.25	33.20	+1.10	2	1800
10:12:31	33.20	33.25	33.20	+1.10	8	1798
10:11:51	33.25	33.30	33.25	+1.15	6	1790
10:11:45	33.25	33.30	33.25	+1.15	5	1784
10:10:34	33.25	33.30	33.30	+1.20	1	1779
10:10:33	33.25	33.30	33.25	+1.15	1	1778
10:09:52	33.25	33.30	33.25	+1.15	1	1777
10:09:39	33.25	33.30	33.25	+1.15	1	1776
10:09:14	33.25	33.30	33.25	+1.15	2	1775
10:09:05	33.25	33.30	33.25	+1.15	1	1773
10:08:58	33.25	33.30	33.25	+1.15	2	1772
10:08:56	33.25	33.30	33.25	+1.15	1	1770
10:08:34	33.25	33.30	33.25	+1.15	1	1769
10:08:24	33.25	33.30	33.25	+1.15	2	1768
10:07:52	33.25	33.30	33.25	+1.15	2	1766
10:06:46	33.25	33.30	33.30	+1.20	5	1764
10:06:25	33.25	33.30	33.30	+1.20	1	1759
10:06:12	33.25	33.30	33.30	+1.20	1	1758
10:06:02	33.25	33.30	33.25	+1.15	1	1757
10:05:58	33.25	33.30	33.25	+1.15	1	1756
10:05:46	33.25	33.30	33.25	+1.15	1	1755
10:05:40	33.25	33.30	33.30	+1.20	1	1754
10:05:17	33.25	33.30	33.30	+1.20	1	1753
10:05:05	33.25	33.30	33.30	+1.20	1	1752
10:05:05	33.25	33.30	33.30	+1.20	4	1751
10:05:04	33.25	33.30	33.30	+1.20	6	1747
10:05:04	33.25	33.30	33.30	+1.20	26	1741
10:04:53	33.25	33.30	33.30	+1.20	4	1715
10:04:52	33.25	33.30	33.25	+1.15	1	1711
10:04:52	33.25	33.30	33.30	+1.20	4	1710
10:04:51	33.20	33.25	33.25	+1.15	15	1706
10:04:51	33.20	33.25	33.25	+1.15	16	1691
10:04:51	33.20	33.25	33.25	+1.15	9	1675
10:04:51	33.20	33.25	33.25	+1.15	43	1666
10:04:38	33.20	33.25	33.20	+1.10	1	1623
10:04:23	33.20	33.25	33.20	+1.10	1	1622
10:04:16	33.20	33.25	33.20	+1.10	2	1621
10:04:04	33.20	33.25	33.20	+1.10	1	1619
10:03:35	33.20	33.25	33.20	+1.10	1	1618
10:03:34	33.20	33.25	33.20	+1.10	2	1617
10:03:25	33.20	33.25	33.20	+1.10	1	1615
10:03:13	33.20	33.25	33.20	+1.10	1	1614
10:02:49	33.20	33.25	33.20	+1.10	1	1613
10:02:21	33.20	33.25	33.20	+1.10	1	1612
10:02:15	33.20	33.25	33.20	+1.10	1	1611
10:01:28	33.20	33.25	33.20	+1.10	2	1610
10:01:25	33.20	33.25	33.25	+1.15	3	1608
10:00:52	33.20	33.25	33.15	+1.05	2	1605
10:00:52	33.20	33.25	33.20	+1.10	3	1603
10:00:50	33.15	33.20	33.20	+1.10	3	1600
10:00:50	33.15	33.20	33.20	+1.10	14	1597
10:00:50	33.15	33.20	33.20	+1.10	1	1583
10:00:34	33.15	33.20	33.20	+1.10	1	1582
10:00:21	33.15	33.20	33.15	+1.05	1	1581
10:00:09	33.15	33.20	33.15	+1.05	1	1580
10:00:04	33.15	33.20	33.15	+1.05	1	1579
09:59:48	33.15	33.20	33.15	+1.05	4	1578
09:58:55	33.15	33.20	33.20	+1.10	1	1574
09:58:50	33.15	33.20	33.20	+1.10	1	1573
09:58:41	33.20	33.25	33.20	+1.10	15	1572
09:58:41	33.20	33.25	33.25	+1.15	1	1557
09:58:40	33.20	33.25	33.20	+1.10	2	1556
09:58:39	33.20	33.25	33.20	+1.10	2	1554
09:58:11	33.20	33.25	33.25	+1.15	2	1552
09:56:09	33.20	33.25	33.25	+1.15	1	1550
09:55:52	33.20	33.25	33.25	+1.15	1	1549
09:55:50	33.15	33.20	33.20	+1.10	27	1548
09:55:44	33.15	33.20	33.15	+1.05	1	1521
09:55:37	33.15	33.20	33.15	+1.05	1	1520
09:54:57	33.15	33.20	33.15	+1.05	1	1519
09:54:46	33.15	33.20	33.15	+1.05	1	1518
09:54:36	33.15	33.20	33.20	+1.10	3	1517
09:54:27	33.15	33.20	33.20	+1.10	1	1514
09:53:44	33.10	33.20	33.20	+1.10	1	1513
09:53:42	33.10	33.15	33.15	+1.05	1	1512
09:53:42	33.10	33.15	33.15	+1.05	2	1511
09:53:03	33.10	33.15	33.15	+1.05	4	1509
09:52:54	33.15	33.20	33.15	+1.05	1	1505
09:52:51	33.15	33.20	33.15	+1.05	3	1504
09:52:39	33.15	33.20	33.15	+1.05	1	1501
09:52:28	33.15	33.20	33.15	+1.05	2	1500
09:52:01	33.15	33.20	33.15	+1.05	3	1498
09:51:37	33.15	33.20	33.15	+1.05	5	1495
09:50:49	33.15	33.20	33.15	+1.05	1	1490
09:50:33	33.15	33.20	33.20	+1.10	2	1489
09:50:17	33.15	33.20	33.20	+1.10	1	1487
09:50:16	33.15	33.20	33.15	+1.05	1	1486
09:49:49	33.15	33.20	33.20	+1.10	1	1485
09:49:14	33.15	33.20	33.15	+1.05	2	1484
09:49:09	33.15	33.20	33.20	+1.10	1	1482
09:48:58	33.15	33.20	33.15	+1.05	4	1481
09:48:36	33.15	33.20	33.15	+1.05	1	1477
09:47:46	33.10	33.15	33.15	+1.05	21	1476
09:47:46	33.10	33.15	33.15	+1.05	5	1455
09:47:38	33.10	33.15	33.15	+1.05	5	1450
09:47:37	33.15	33.20	33.15	+1.05	5	1445
09:47:33	33.15	33.20	33.20	+1.10	1	1440
09:47:24	33.15	33.20	33.15	+1.05	1	1439
09:47:09	33.15	33.20	33.15	+1.05	1	1438
09:47:07	33.15	33.20	33.15	+1.05	1	1437
09:46:57	33.10	33.20	33.20	+1.10	10	1436
09:46:55	33.10	33.15	33.15	+1.05	6	1426
09:46:52	33.10	33.20	33.20	+1.10	7	1420
09:46:38	33.10	33.20	33.10	+1.00	1	1413
09:46:12	33.10	33.15	33.15	+1.05	2	1412
09:46:12	33.10	33.15	33.15	+1.05	3	1410
09:45:48	33.15	33.20	33.10	+1.00	2	1407
09:45:48	33.15	33.20	33.15	+1.05	1	1405
09:45:36	33.10	33.20	33.20	+1.10	1	1404
09:45:20	33.10	33.15	33.15	+1.05	1	1403
09:45:05	33.10	33.20	33.20	+1.10	5	1402
09:45:03	33.15	33.20	33.15	+1.05	2	1397
09:45:03	33.15	33.20	33.15	+1.05	2	1395
09:45:03	33.10	33.15	33.15	+1.05	15	1393
09:44:17	33.10	33.15	33.15	+1.05	1	1378
09:43:59	33.10	33.15	33.15	+1.05	1	1377
09:43:56	33.15	33.20	33.15	+1.05	1	1376
09:43:54	33.15	33.20	33.15	+1.05	1	1375
09:43:51	33.15	33.20	33.15	+1.05	7	1374
09:43:32	33.15	33.20	33.15	+1.05	1	1367
09:43:18	33.15	33.20	33.15	+1.05	1	1366
09:42:51	33.10	33.15	33.15	+1.05	2	1365
09:42:48	33.10	33.15	33.15	+1.05	1	1363
09:42:47	33.15	33.20	33.15	+1.05	4	1362
09:42:46	33.15	33.20	33.15	+1.05	2	1358
09:42:36	33.15	33.20	33.20	+1.10	1	1356
09:42:30	33.15	33.20	33.15	+1.05	1	1355
09:42:19	33.15	33.20	33.15	+1.05	1	1354
09:42:01	33.15	33.20	33.15	+1.05	1	1353
09:41:59	33.15	33.20	33.15	+1.05	1	1352
09:41:31	33.15	33.20	33.15	+1.05	1	1351
09:41:23	33.15	33.20	33.15	+1.05	1	1350
09:40:53	33.15	33.20	33.15	+1.05	2	1349
09:40:26	33.15	33.20	33.15	+1.05	1	1347
09:40:00	33.15	33.20	33.15	+1.05	9	1346
09:39:25	33.20	33.25	33.20	+1.10	5	1337
09:39:14	33.20	33.25	33.20	+1.10	1	1332
09:39:09	33.20	33.25	33.20	+1.10	1	1331
09:39:05	33.15	33.20	33.20	+1.10	6	1330
09:38:47	33.15	33.20	33.20	+1.10	1	1324
09:38:09	33.15	33.20	33.20	+1.10	1	1323
09:38:09	33.20	33.25	33.20	+1.10	4	1322
09:38:08	33.20	33.25	33.20	+1.10	1	1318
09:38:04	33.20	33.25	33.20	+1.10	4	1317
09:37:28	33.20	33.25	33.20	+1.10	2	1313
09:37:28	33.15	33.20	33.20	+1.10	4	1311
09:37:18	33.15	33.20	33.20	+1.10	1	1307
09:36:53	33.15	33.20	33.20	+1.10	1	1306
09:36:51	33.15	33.20	33.20	+1.10	2	1305
09:36:51	33.15	33.20	33.20	+1.10	10	1303
09:36:50	33.15	33.20	33.15	+1.05	2	1293
09:36:17	33.15	33.20	33.15	+1.05	1	1291
09:36:17	33.15	33.20	33.15	+1.05	1	1290
09:35:55	33.15	33.20	33.15	+1.05	1	1289
09:35:49	33.15	33.20	33.20	+1.10	3	1288
09:35:42	33.20	33.25	33.20	+1.10	9	1285
09:35:25	33.20	33.25	33.20	+1.10	1	1276
09:35:09	33.20	33.25	33.20	+1.10	3	1275
09:35:01	33.20	33.25	33.20	+1.10	1	1272
09:34:59	33.20	33.25	33.20	+1.10	3	1271
09:34:51	33.20	33.25	33.20	+1.10	1	1268
09:34:49	33.20	33.25	33.25	+1.15	4	1267
09:34:49	33.15	33.20	33.20	+1.10	20	1263
09:34:10	33.15	33.20	33.15	+1.05	1	1243
09:33:57	33.15	33.20	33.15	+1.05	1	1242
09:33:45	33.10	33.20	33.20	+1.10	1	1241
09:33:35	33.10	33.15	33.15	+1.05	1	1240
09:33:21	33.10	33.20	33.10	+1.00	1	1239
09:33:15	33.10	33.20	33.10	+1.00	2	1238
09:33:11	33.10	33.20	33.10	+1.00	2	1236
09:32:33	33.10	33.20	33.10	+1.00	2	1234
09:32:25	33.15	33.20	33.15	+1.05	1	1232
09:32:24	33.15	33.25	33.15	+1.05	2	1231
09:32:23	33.15	33.25	33.25	+1.15	1	1229
09:32:23	33.20	33.25	33.20	+1.10	2	1228
09:32:23	33.20	33.25	33.20	+1.10	2	1226
09:32:23	33.15	33.20	33.20	+1.10	31	1224
09:32:23	33.15	33.20	33.20	+1.10	2	1193
09:32:23	33.10	33.15	33.15	+1.05	36	1191
09:32:23	33.10	33.15	33.15	+1.05	6	1155
09:32:21	33.10	33.15	33.10	+1.00	2	1149
09:32:12	33.10	33.15	33.10	+1.00	1	1147
09:31:57	33.10	33.15	33.10	+1.00	1	1146
09:31:54	33.10	33.15	33.10	+1.00	16	1145
09:31:53	33.10	33.15	33.10	+1.00	1	1129
09:31:50	33.10	33.15	33.15	+1.05	3	1128
09:31:36	33.10	33.15	33.15	+1.05	1	1125
09:31:31	33.10	33.15	33.15	+1.05	1	1124
09:31:01	33.10	33.15	33.15	+1.05	1	1123
09:31:01	33.10	33.15	33.15	+1.05	4	1122
09:30:58	33.10	33.15	33.10	+1.00	1	1118
09:30:58	33.10	33.15	33.10	+1.00	1	1117
09:30:58	33.05	33.10	33.10	+1.00	49	1116
09:30:58	33.00	33.05	33.05	+0.95	1	1067
09:30:52	33.00	33.05	33.05	+0.95	3	1066
09:30:51	33.00	33.05	33.05	+0.95	1	1063
09:30:51	33.00	33.05	33.00	+0.90	1	1062
09:30:32	33.00	33.05	33.00	+0.90	5	1061
09:30:29	33.00	33.05	33.00	+0.90	2	1056
09:30:17	33.00	33.10	33.00	+0.90	1	1054
09:30:09	33.00	33.10	33.00	+0.90	2	1053
09:29:54	33.00	33.10	33.00	+0.90	1	1051
09:29:49	33.05	33.10	33.05	+0.95	1	1050
09:29:38	33.00	33.10	33.00	+0.90	1	1049
09:29:33	33.00	33.10	33.00	+0.90	3	1048
09:29:04	33.05	33.10	33.10	+1.00	5	1045
09:29:04	33.05	33.10	33.10	+1.00	14	1040
09:29:04	33.00	33.05	33.05	+0.95	17	1026
09:28:59	33.00	33.05	32.95	+0.85	1	1009
09:28:59	33.00	33.05	33.00	+0.90	1	1008
09:28:58	33.00	33.05	33.00	+0.90	1	1007
09:28:43	33.00	33.05	33.00	+0.90	1	1006
09:28:21	32.95	33.00	33.00	+0.90	1	1005
09:27:52	32.95	33.05	32.95	+0.85	1	1004
09:27:29	32.95	33.00	33.00	+0.90	1	1003
09:27:20	32.90	33.00	33.00	+0.90	9	1002
09:26:42	32.95	33.00	32.95	+0.85	20	993
09:26:29	32.95	33.00	33.00	+0.90	1	973
09:26:18	32.95	33.05	32.95	+0.85	1	972
09:26:18	33.00	33.05	32.95	+0.85	3	971
09:26:18	33.00	33.05	33.00	+0.90	1	968
09:26:04	33.00	33.05	33.00	+0.90	1	967
09:26:00	33.00	33.05	33.00	+0.90	1	966
09:25:25	32.95	33.00	33.00	+0.90	2	965
09:25:17	32.95	33.00	33.00	+0.90	1	963
09:24:21	32.95	33.00	33.00	+0.90	1	962
09:24:21	33.00	33.10	33.00	+0.90	4	961
09:24:15	33.00	33.10	33.00	+0.90	2	957
09:24:03	32.95	33.00	33.00	+0.90	2	955
09:24:03	33.00	33.10	33.00	+0.90	3	953
09:24:01	33.05	33.10	33.05	+0.95	1	950
09:23:50	32.95	33.00	33.00	+0.90	5	949
09:23:40	32.95	33.00	33.00	+0.90	1	944
09:23:35	32.95	33.10	32.95	+0.85	1	943
09:23:31	32.95	33.10	32.95	+0.85	1	942
09:23:04	33.00	33.10	32.95	+0.85	7	941
09:23:04	33.00	33.10	33.00	+0.90	4	934
09:22:58	33.00	33.10	33.00	+0.90	1	930
09:22:14	33.00	33.10	33.00	+0.90	1	929
09:22:05	32.95	33.05	33.05	+0.95	1	928
09:21:48	32.95	33.05	32.95	+0.85	1	927
09:21:47	32.95	33.05	33.05	+0.95	2	926
09:21:47	33.00	33.05	32.95	+0.85	1	924
09:21:47	33.00	33.05	33.00	+0.90	2	923
09:21:45	32.95	33.05	33.05	+0.95	3	921
09:21:43	32.90	33.00	33.00	+0.90	5	918
09:21:41	32.90	32.95	33.00	+0.90	4	913
09:21:41	32.90	32.95	32.95	+0.85	4	909
09:21:41	32.85	32.90	32.90	+0.80	14	905
09:21:41	32.95	33.00	32.90	+0.80	8	891
09:21:41	32.95	33.00	32.95	+0.85	6	883
09:21:30	32.95	33.00	32.95	+0.85	1	877
09:21:28	32.95	33.00	32.95	+0.85	1	876
09:21:22	32.95	33.00	32.95	+0.85	1	875
09:21:11	32.95	33.05	32.95	+0.85	1	874
09:21:06	32.95	33.05	32.95	+0.85	2	873
09:20:53	32.95	33.05	32.95	+0.85	1	871
09:20:39	32.95	33.00	33.00	+0.90	3	870
09:20:32	33.00	33.05	33.00	+0.90	1	867
09:20:30	33.00	33.05	33.00	+0.90	3	866
09:20:17	33.00	33.10	33.10	+1.00	10	863
09:20:08	33.10	33.15	33.10	+1.00	6	853
09:20:08	33.10	33.15	33.10	+1.00	9	847
09:20:08	33.10	33.15	33.10	+1.00	13	838
09:19:31	33.10	33.15	33.15	+1.05	1	825
09:19:17	33.10	33.15	33.15	+1.05	1	824
09:19:08	33.10	33.15	33.10	+1.00	1	823
09:18:58	33.10	33.15	33.15	+1.05	1	822
09:18:57	33.10	33.15	33.15	+1.05	2	821
09:18:54	33.10	33.15	33.15	+1.05	2	819
09:18:21	33.10	33.15	33.15	+1.05	1	817
09:18:19	33.10	33.15	33.10	+1.00	2	816
09:18:17	33.10	33.15	33.15	+1.05	1	814
09:18:13	33.15	33.20	33.15	+1.05	10	813
09:18:12	33.10	33.15	33.15	+1.05	2	803
09:18:07	33.10	33.15	33.15	+1.05	2	801
09:18:02	33.10	33.15	33.15	+1.05	2	799
09:18:01	33.10	33.15	33.15	+1.05	6	797
09:18:00	33.10	33.15	33.15	+1.05	1	791
09:18:00	33.10	33.15	33.15	+1.05	3	790
09:17:59	33.10	33.15	33.15	+1.05	5	787
09:17:45	33.05	33.10	33.10	+1.00	2	782
09:17:38	33.10	33.15	33.10	+1.00	1	780
09:17:38	33.10	33.15	33.10	+1.00	2	779
09:17:38	33.05	33.15	33.15	+1.05	3	777
09:17:38	33.00	33.10	33.10	+1.00	35	774
09:17:35	33.00	33.05	33.05	+0.95	7	739
09:17:16	33.00	33.05	33.00	+0.90	2	732
09:17:15	33.05	33.10	33.05	+0.95	1	730
09:17:15	33.05	33.10	33.05	+0.95	1	729
09:17:14	33.05	33.10	33.05	+0.95	1	728
09:17:07	33.05	33.10	33.05	+0.95	2	727
09:16:58	33.05	33.10	33.05	+0.95	1	725
09:16:49	33.05	33.10	33.10	+1.00	1	724
09:16:40	33.00	33.10	33.10	+1.00	2	723
09:16:40	33.00	33.10	33.10	+1.00	1	721
09:16:34	32.95	33.00	33.00	+0.90	17	720
09:16:34	33.05	33.10	33.00	+0.90	9	703
09:16:34	33.05	33.10	33.05	+0.95	4	694
09:16:16	33.00	33.10	33.00	+0.90	1	690
09:16:16	33.05	33.10	33.05	+0.95	1	689
09:16:12	33.00	33.10	33.00	+0.90	1	688
09:16:07	33.00	33.10	33.10	+1.00	1	687
09:16:04	32.95	33.05	33.05	+0.95	8	686
09:16:04	32.90	33.00	33.00	+0.90	73	678
09:16:04	32.90	33.00	33.00	+0.90	6	605
09:16:04	32.85	32.95	32.95	+0.85	17	599
09:16:04	32.85	32.95	32.95	+0.85	6	582
09:16:04	32.85	32.90	32.90	+0.80	1	576
09:16:00	32.85	32.95	32.95	+0.85	1	575
09:15:32	32.85	32.90	32.95	+0.85	1	574
09:15:32	32.85	32.90	32.90	+0.80	2	573
09:15:25	32.85	32.90	32.90	+0.80	1	571
09:15:22	32.90	32.95	32.90	+0.80	1	570
09:15:19	32.90	32.95	32.90	+0.80	3	569
09:15:09	32.90	32.95	32.90	+0.80	1	566
09:14:57	32.90	32.95	32.90	+0.80	1	565
09:14:19	32.90	32.95	32.90	+0.80	1	564
09:13:56	32.95	33.00	32.95	+0.85	1	563
09:13:55	32.95	33.00	32.95	+0.85	1	562
09:13:51	32.95	33.00	32.95	+0.85	3	561
09:13:32	32.95	33.00	32.95	+0.85	1	558
09:13:27	32.95	33.00	32.95	+0.85	1	557
09:13:23	32.90	32.95	32.95	+0.85	1	556
09:13:01	32.90	33.00	33.00	+0.90	1	555
09:12:51	32.90	33.00	33.00	+0.90	1	554
09:12:50	32.95	33.00	32.95	+0.85	1	553
09:12:46	32.95	33.00	33.00	+0.90	9	552
09:12:46	32.90	32.95	32.95	+0.85	18	543
09:12:37	32.90	32.95	32.90	+0.80	1	525
09:12:19	32.85	32.90	32.90	+0.80	4	524
09:12:03	32.85	32.90	32.90	+0.80	1	520
09:11:54	32.90	32.95	32.90	+0.80	1	519
09:11:53	32.85	32.90	32.90	+0.80	2	518
09:11:53	32.85	32.90	32.90	+0.80	2	516
09:11:44	32.90	32.95	32.90	+0.80	2	514
09:11:44	32.90	32.95	32.90	+0.80	1	512
09:11:34	32.90	32.95	32.90	+0.80	1	511
09:11:32	32.90	32.95	32.90	+0.80	1	510
09:11:30	32.90	32.95	32.90	+0.80	2	509
09:11:17	32.90	32.95	32.90	+0.80	1	507
09:11:07	32.90	32.95	32.90	+0.80	1	506
09:11:07	32.90	32.95	32.95	+0.85	2	505
09:10:43	32.90	32.95	32.95	+0.85	1	503
09:10:33	32.90	32.95	32.95	+0.85	9	502
09:10:33	32.90	32.95	32.90	+0.80	1	493
09:10:20	32.90	32.95	32.90	+0.80	1	492
09:10:18	32.90	32.95	32.95	+0.85	2	491
09:10:04	32.90	32.95	32.95	+0.85	1	489
09:10:03	32.90	32.95	32.95	+0.85	1	488
09:10:02	32.85	32.95	32.95	+0.85	5	487
09:10:00	32.85	32.90	32.90	+0.80	1	482
09:09:57	32.90	32.95	32.90	+0.80	1	481
09:09:56	32.90	32.95	32.95	+0.85	1	480
09:09:56	32.85	32.95	32.95	+0.85	1	479
09:09:55	32.80	32.85	32.85	+0.75	1	478
09:09:55	32.80	32.90	32.90	+0.80	32	477
09:09:52	32.85	32.90	32.85	+0.75	1	445
09:09:50	32.85	32.90	32.85	+0.75	1	444
09:09:42	32.85	32.90	32.85	+0.75	1	443
09:09:37	32.80	32.85	32.85	+0.75	1	442
09:09:37	32.80	32.85	32.85	+0.75	1	441
09:09:37	32.80	32.90	32.90	+0.80	1	440
09:09:37	32.85	32.90	32.85	+0.75	1	439
09:09:37	32.85	32.90	32.85	+0.75	2	438
09:09:17	32.85	32.90	32.85	+0.75	1	436
09:09:14	32.85	32.90	32.85	+0.75	1	435
09:09:09	32.85	32.90	32.85	+0.75	1	434
09:08:55	32.85	32.90	32.85	+0.75	2	433
09:08:55	32.85	32.90	32.85	+0.75	1	431
09:08:37	32.80	32.85	32.85	+0.75	1	430
09:08:35	32.80	32.85	32.85	+0.75	2	429
09:08:20	32.85	32.90	32.85	+0.75	1	427
09:08:20	32.85	32.90	32.85	+0.75	1	426
09:08:20	32.80	32.85	32.85	+0.75	2	425
09:08:16	32.85	32.90	32.80	+0.70	3	423
09:08:16	32.85	32.90	32.85	+0.75	3	420
09:08:16	32.80	32.85	32.85	+0.75	2	417
09:08:14	32.80	32.85	32.85	+0.75	11	415
09:08:14	32.80	32.85	32.85	+0.75	3	404
09:08:13	32.85	32.90	32.85	+0.75	6	401
09:08:08	32.80	32.85	32.85	+0.75	1	395
09:08:04	32.80	32.85	32.85	+0.75	5	394
09:07:58	32.80	32.85	32.85	+0.75	2	389
09:07:58	32.80	32.85	32.85	+0.75	1	387
09:07:53	32.80	32.85	32.85	+0.75	2	386
09:07:53	32.85	32.90	32.85	+0.75	1	384
09:07:42	32.80	32.85	32.85	+0.75	20	383
09:07:42	32.80	32.85	32.85	+0.75	1	363
09:07:42	32.85	32.90	32.85	+0.75	1	362
09:07:37	32.80	32.85	32.85	+0.75	1	361
09:07:37	32.80	32.85	32.85	+0.75	3	360
09:07:28	32.80	32.85	32.85	+0.75	1	357
09:07:26	32.80	32.90	32.90	+0.80	2	356
09:07:25	32.80	32.85	32.85	+0.75	1	354
09:07:21	32.80	32.85	32.85	+0.75	4	353
09:07:20	32.85	32.90	32.85	+0.75	1	349
09:07:03	32.80	32.85	32.85	+0.75	4	348
09:06:52	32.80	32.85	32.85	+0.75	6	344
09:06:28	32.80	32.85	32.85	+0.75	2	338
09:06:28	32.80	32.85	32.85	+0.75	1	336
09:06:10	32.80	32.90	32.90	+0.80	1	335
09:06:10	32.80	32.90	32.80	+0.70	1	334
09:06:06	32.80	32.90	32.90	+0.80	3	333
09:06:04	32.80	32.85	32.85	+0.75	16	330
09:06:04	32.75	32.85	32.85	+0.75	12	314
09:06:02	32.75	32.80	32.80	+0.70	2	302
09:05:57	32.70	32.75	32.75	+0.65	1	300
09:05:57	32.75	32.85	32.70	+0.60	4	299
09:05:57	32.75	32.85	32.75	+0.65	6	295
09:05:56	32.75	32.80	32.80	+0.70	23	289
09:05:56	32.75	32.80	32.80	+0.70	17	266
09:05:56	32.70	32.75	32.75	+0.65	24	249
09:05:51	32.65	32.70	32.70	+0.60	1	225
09:05:42	32.65	32.70	32.70	+0.60	1	224
09:05:40	32.70	32.75	32.70	+0.60	1	223
09:05:15	32.70	32.75	32.70	+0.60	1	222
09:05:08	32.65	32.70	32.70	+0.60	2	221
09:04:22	32.65	32.75	32.65	+0.55	2	219
09:04:15	32.70	32.75	32.70	+0.60	2	217
09:04:10	32.65	32.75	32.65	+0.55	1	215
09:04:10	32.65	32.70	32.70	+0.60	5	214
09:04:04	32.60	32.65	32.65	+0.55	1	209
09:04:04	32.60	32.70	32.60	+0.50	1	208
09:04:04	32.60	32.65	32.65	+0.55	4	207
09:04:04	32.60	32.65	32.60	+0.50	3	203
09:03:50	32.65	32.70	32.65	+0.55	2	200
09:03:49	32.60	32.65	32.65	+0.55	2	198
09:03:49	32.55	32.65	32.65	+0.55	6	196
09:03:49	32.60	32.65	32.60	+0.50	1	190
09:03:48	32.60	32.65	32.65	+0.55	1	189
09:03:48	32.55	32.60	32.60	+0.50	1	188
09:03:48	32.60	32.65	32.60	+0.50	2	187
09:03:46	32.60	32.65	32.60	+0.50	2	185
09:03:45	32.60	32.65	32.60	+0.50	1	183
09:03:38	32.60	32.65	32.65	+0.55	1	182
09:03:38	32.60	32.65	32.65	+0.55	3	181
09:03:38	32.65	32.70	32.65	+0.55	3	178
09:03:20	32.70	32.75	32.70	+0.60	1	175
09:03:19	32.70	32.75	32.70	+0.60	1	174
09:03:15	32.70	32.75	32.70	+0.60	1	173
09:03:13	32.65	32.70	32.70	+0.60	7	172
09:03:12	32.65	32.70	32.70	+0.60	2	165
09:03:11	32.65	32.70	32.65	+0.55	1	163
09:03:11	32.65	32.70	32.65	+0.55	3	162
09:02:49	32.65	32.75	32.65	+0.55	1	159
09:02:48	32.65	32.70	32.70	+0.60	2	158
09:02:37	32.70	32.75	32.70	+0.60	1	156
09:02:24	32.70	32.75	32.70	+0.60	1	155
09:02:21	32.65	32.70	32.75	+0.65	3	154
09:02:21	32.65	32.70	32.70	+0.60	2	151
09:02:20	32.65	32.70	32.70	+0.60	1	149
09:02:14	32.70	32.75	32.70	+0.60	4	148
09:02:14	32.70	32.75	32.70	+0.60	1	144
09:02:14	32.70	32.75	32.70	+0.60	3	143
09:02:12	32.70	32.75	32.70	+0.60	1	140
09:02:00	32.70	32.75	32.70	+0.60	1	139
09:01:49	32.70	32.75	32.70	+0.60	1	138
09:01:43	32.70	32.75	32.70	+0.60	1	137
09:01:35	32.65	32.70	32.70	+0.60	4	136
09:01:31	32.65	32.70	32.65	+0.55	2	132
09:01:20	32.60	32.65	32.65	+0.55	1	130
09:01:19	32.55	32.70	32.70	+0.60	20	129
09:01:05	32.60	32.70	32.70	+0.60	1	109
09:01:04	32.60	32.70	32.70	+0.60	14	108
09:01:04	32.60	32.70	32.70	+0.60	2	94
09:00:52	32.55	32.70	32.70	+0.60	1	92
09:00:47	32.50	32.55	32.70	+0.60	3	91
09:00:47	32.50	32.55	32.65	+0.55	4	88
09:00:47	32.50	32.55	32.60	+0.50	2	84
09:00:47	32.50	32.55	32.55	+0.45	1	82
09:00:44	32.50	32.55	32.55	+0.45	1	81
09:00:34	32.50	32.55	32.55	+0.45	2	80
09:00:31	32.50	32.60	32.50	+0.40	2	78
09:00:28	32.50	32.60	32.50	+0.40	1	76
09:00:23	32.45	32.50	32.50	+0.40	1	75
09:00:21	32.50	32.65	32.50	+0.40	3	74
09:00:21	32.45	32.55	32.55	+0.45	1	71
09:00:21	32.45	32.55	32.55	+0.45	1	70
09:00:19	32.45	32.50	32.50	+0.40	2	69
09:00:07	32.55	32.70	32.55	+0.45	8	67
09:00:07	32.55	32.70	32.55	+0.45	1	59
09:00:07	32.50	32.60	32.60	+0.50	1	58
09:00:07	32.45	32.55	32.55	+0.45	1	57
09:00:07	32.45	32.55	32.55	+0.45	3	56
09:00:05	--	--	32.50	+0.40	53	53

　

其他人也逛...

【哈根達斯-冷凍宅配】旗艦獨家特規組(官方旗艦直送)

【享樂券】統一超商50元虛擬商品卡_電子憑證

PChome 購物儲值6,000元

Samsung Galaxy A56 5G (8G/256G)

Office 2024 家用版盒裝

Boxman純水加蓋厚型濕紙巾80抽*12包

麥當勞薯條(中)即享券

PChome 購物儲值1,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 1000 - 數位序號

大潤發5000元即享券(餘額型)

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

融程電3月營收成長逾13%登同期...

鴻勁3月營收創新高 AI和CPO驅動...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU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

‧外資買超史上第2大敲進群創友...
‧旺矽砸20億元擴產首季營收創新高
‧永笙-KY擬4月下旬掛牌暫定承銷...

加密貨幣

比特幣BTC	71393.34	2,533.96	3.68%
以太幣ETH	2218.26	110.48	5.24%
瑞波幣XRP	1.36	0.04	2.94%
比特幣現金BCH	444.56	9.41	2.16%
萊特幣LTC	54.61	1.07	1.99%
卡達幣ADA	0.254286	0.01	3.33%
波場幣TRX	0.317645	0.00	0.33%
恆星幣XLM	0.159066	0.00	2.17%

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。