最新市場衡量荷莫茲海峽談判和伊朗局勢　油價走高熱門8月7日美國重要經濟數據每日摘要

更新報價

南　港 (2101) 橡膠工業上市

35.50 ▲+0.90 +2.60% 1.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	3,893	35.50	7	35.55	46	34.45	36.25	34.45	34.60

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	35.50	35.55	35.50	+0.90	13	3893
13:30:00	35.50	35.55	35.50	+0.90	112	3880
13:24:57	35.40	35.50	35.50	+0.90	1	3768
13:24:55	35.40	35.50	35.50	+0.90	1	3767
13:24:55	35.40	35.50	35.50	+0.90	1	3766
13:24:54	35.40	35.50	35.50	+0.90	1	3765
13:24:47	35.40	35.50	35.50	+0.90	1	3764
13:24:45	35.40	35.50	35.50	+0.90	1	3763
13:24:38	35.40	35.50	35.50	+0.90	2	3762
13:24:37	35.40	35.45	35.45	+0.85	1	3760
13:24:36	35.40	35.45	35.45	+0.85	1	3759
13:24:31	35.40	35.45	35.45	+0.85	1	3758
13:24:26	35.40	35.45	35.45	+0.85	1	3757
13:24:23	35.40	35.45	35.40	+0.80	3	3756
13:23:52	35.40	35.45	35.40	+0.80	1	3753
13:23:50	35.40	35.45	35.40	+0.80	20	3752
13:23:42	35.40	35.45	35.45	+0.85	3	3732
13:23:25	35.40	35.45	35.45	+0.85	1	3729
13:23:19	35.40	35.45	35.45	+0.85	1	3728
13:23:16	35.40	35.45	35.45	+0.85	1	3727
13:22:45	35.40	35.45	35.45	+0.85	1	3726
13:22:17	35.40	35.45	35.45	+0.85	1	3725
13:22:10	35.40	35.45	35.45	+0.85	5	3724
13:22:06	35.40	35.45	35.45	+0.85	1	3719
13:21:51	35.40	35.45	35.40	+0.80	5	3718
13:21:41	35.40	35.45	35.45	+0.85	2	3713
13:19:54	35.35	35.45	35.45	+0.85	1	3711
13:19:52	35.35	35.40	35.40	+0.80	4	3710
13:19:49	35.35	35.40	35.40	+0.80	1	3706
13:19:45	35.30	35.35	35.35	+0.75	2	3705
13:19:45	35.30	35.35	35.35	+0.75	3	3703
13:19:45	35.30	35.35	35.35	+0.75	3	3700
13:19:45	35.35	35.40	35.35	+0.75	26	3697
13:19:27	35.35	35.40	35.40	+0.80	1	3671
13:19:19	35.35	35.45	35.45	+0.85	1	3670
13:19:19	35.35	35.45	35.45	+0.85	1	3669
13:19:18	35.35	35.40	35.40	+0.80	20	3668
13:19:04	35.35	35.40	35.40	+0.80	4	3648
13:19:02	35.35	35.40	35.40	+0.80	1	3644
13:19:02	35.35	35.40	35.40	+0.80	1	3643
13:16:05	35.35	35.40	35.40	+0.80	1	3642
13:16:04	35.35	35.40	35.40	+0.80	1	3641
13:16:04	35.35	35.40	35.40	+0.80	1	3640
13:16:04	35.30	35.35	35.35	+0.75	5	3639
13:16:04	35.30	35.35	35.35	+0.75	8	3634
13:16:00	35.30	35.35	35.35	+0.75	1	3626
13:16:00	35.30	35.35	35.35	+0.75	2	3625
13:15:49	35.30	35.35	35.35	+0.75	1	3623
13:15:47	35.30	35.35	35.30	+0.70	1	3622
13:14:59	35.35	35.40	35.35	+0.75	6	3621
13:13:14	35.35	35.40	35.40	+0.80	1	3615
13:13:13	35.35	35.40	35.35	+0.75	1	3614
13:13:04	35.35	35.40	35.40	+0.80	2	3613
13:12:49	35.35	35.40	35.40	+0.80	1	3611
13:12:48	35.35	35.40	35.35	+0.75	1	3610
13:11:59	35.35	35.40	35.40	+0.80	1	3609
13:11:58	35.35	35.40	35.35	+0.75	3	3608
13:11:45	35.35	35.40	35.40	+0.80	2	3605
13:11:11	35.35	35.40	35.40	+0.80	1	3603
13:09:49	35.35	35.40	35.40	+0.80	1	3602
13:09:34	35.35	35.40	35.40	+0.80	5	3601
13:09:34	35.35	35.40	35.40	+0.80	10	3596
13:09:04	35.35	35.40	35.40	+0.80	1	3586
13:09:03	35.35	35.40	35.35	+0.75	2	3585
13:08:01	35.35	35.40	35.40	+0.80	1	3583
13:06:51	35.35	35.40	35.40	+0.80	1	3582
13:06:08	35.35	35.40	35.40	+0.80	1	3581
13:01:54	35.30	35.40	35.40	+0.80	1	3580
13:01:52	35.30	35.35	35.35	+0.75	5	3579
13:01:51	35.30	35.35	35.35	+0.75	1	3574
13:01:51	35.30	35.35	35.35	+0.75	2	3573
13:01:11	35.30	35.35	35.35	+0.75	1	3571
13:01:11	35.30	35.35	35.35	+0.75	10	3570
13:00:49	35.30	35.35	35.35	+0.75	1	3560
13:00:46	35.30	35.35	35.30	+0.70	3	3559
13:00:02	35.30	35.35	35.35	+0.75	1	3556
13:00:01	35.30	35.35	35.35	+0.75	1	3555
12:58:46	35.30	35.35	35.30	+0.70	1	3554
12:58:36	35.30	35.35	35.30	+0.70	2	3553
12:57:50	35.30	35.35	35.35	+0.75	1	3551
12:57:50	35.30	35.35	35.30	+0.70	1	3550
12:57:44	35.30	35.35	35.30	+0.70	1	3549
12:55:56	35.30	35.35	35.30	+0.70	1	3548
12:55:48	35.30	35.35	35.30	+0.70	1	3547
12:55:44	35.30	35.35	35.30	+0.70	1	3546
12:54:44	35.30	35.35	35.30	+0.70	2	3545
12:52:48	35.30	35.35	35.35	+0.75	1	3543
12:52:04	35.30	35.35	35.35	+0.75	2	3542
12:51:01	35.30	35.35	35.35	+0.75	3	3540
12:51:01	35.35	35.40	35.35	+0.75	5	3537
12:48:24	35.30	35.35	35.35	+0.75	8	3532
12:48:22	35.30	35.35	35.35	+0.75	1	3524
12:47:44	35.35	35.40	35.35	+0.75	17	3523
12:46:30	35.35	35.40	35.35	+0.75	1	3506
12:44:33	35.40	35.45	35.40	+0.80	6	3505
12:44:22	35.40	35.45	35.40	+0.80	1	3499
12:44:04	35.40	35.45	35.40	+0.80	5	3498
12:43:25	35.40	35.45	35.40	+0.80	10	3493
12:41:39	35.40	35.45	35.40	+0.80	1	3483
12:36:07	35.40	35.45	35.45	+0.85	5	3482
12:33:29	35.40	35.45	35.45	+0.85	1	3477
12:32:49	35.40	35.45	35.40	+0.80	10	3476
12:32:16	35.40	35.45	35.45	+0.85	1	3466
12:31:51	35.40	35.45	35.45	+0.85	2	3465
12:29:00	35.35	35.40	35.35	+0.75	1	3463
12:27:54	35.35	35.40	35.40	+0.80	2	3462
12:25:09	35.40	35.45	35.40	+0.80	8	3460
12:24:31	35.35	35.40	35.40	+0.80	1	3452
12:24:31	35.35	35.40	35.40	+0.80	1	3451
12:24:31	35.35	35.40	35.40	+0.80	5	3450
12:20:44	35.25	35.30	35.30	+0.70	5	3445
12:19:50	35.25	35.35	35.25	+0.65	1	3440
12:18:22	35.30	35.35	35.30	+0.70	2	3439
12:18:22	35.15	35.30	35.30	+0.70	4	3437
12:18:21	35.15	35.30	35.30	+0.70	1	3433
12:18:21	35.05	35.10	35.10	+0.50	5	3432
12:18:21	35.05	35.10	35.10	+0.50	3	3427
12:18:21	35.05	35.10	35.10	+0.50	1	3424
12:18:21	35.35	35.40	35.10	+0.50	14	3423
12:18:21	35.35	35.40	35.15	+0.55	12	3409
12:18:21	35.35	35.40	35.20	+0.60	3	3397
12:18:21	35.35	35.40	35.25	+0.65	14	3394
12:18:21	35.35	35.40	35.30	+0.70	6	3380
12:18:21	35.35	35.40	35.35	+0.75	6	3374
12:17:07	35.30	35.35	35.35	+0.75	5	3368
12:14:42	35.25	35.30	35.30	+0.70	5	3363
12:14:42	35.30	35.35	35.30	+0.70	5	3358
12:11:45	35.30	35.35	35.30	+0.70	2	3353
12:10:25	35.30	35.35	35.30	+0.70	1	3351
12:09:44	35.30	35.35	35.30	+0.70	1	3350
12:09:27	35.30	35.35	35.35	+0.75	1	3349
12:09:13	35.30	35.35	35.30	+0.70	2	3348
12:09:01	35.30	35.35	35.30	+0.70	3	3346
12:06:54	35.30	35.35	35.30	+0.70	1	3343
12:06:14	35.30	35.35	35.30	+0.70	1	3342
12:05:55	35.30	35.35	35.30	+0.70	3	3341
12:03:36	35.30	35.35	35.35	+0.75	1	3338
12:03:36	35.30	35.35	35.35	+0.75	2	3337
12:03:30	35.35	35.40	35.35	+0.75	3	3335
12:03:30	35.35	35.40	35.35	+0.75	1	3332
12:02:44	35.30	35.35	35.35	+0.75	1	3331
11:59:00	35.25	35.35	35.25	+0.65	1	3330
11:57:57	35.25	35.35	35.35	+0.75	1	3329
11:56:12	35.15	35.30	35.35	+0.75	5	3328
11:56:12	35.15	35.30	35.30	+0.70	4	3323
11:56:06	35.25	35.35	35.10	+0.50	6	3319
11:56:06	35.25	35.35	35.15	+0.55	6	3313
11:56:06	35.25	35.35	35.20	+0.60	11	3307
11:56:06	35.25	35.35	35.25	+0.65	3	3296
11:55:51	35.25	35.40	35.25	+0.65	5	3293
11:55:45	35.30	35.40	35.30	+0.70	1	3288
11:54:39	35.30	35.40	35.25	+0.65	16	3287
11:54:39	35.30	35.40	35.30	+0.70	4	3271
11:54:01	35.35	35.40	35.35	+0.75	3	3267
11:52:42	35.30	35.35	35.35	+0.75	7	3264
11:52:11	35.30	35.35	35.35	+0.75	4	3257
11:52:11	35.35	35.45	35.35	+0.75	6	3253
11:51:44	35.35	35.45	35.35	+0.75	10	3247
11:51:39	35.35	35.40	35.40	+0.80	1	3237
11:51:10	35.35	35.40	35.40	+0.80	2	3236
11:51:10	35.35	35.40	35.40	+0.80	4	3234
11:51:10	35.40	35.45	35.40	+0.80	16	3230
11:50:54	35.40	35.45	35.45	+0.85	1	3214
11:50:54	35.40	35.45	35.45	+0.85	2	3213
11:50:54	35.45	35.50	35.45	+0.85	3	3211
11:46:53	35.50	35.55	35.50	+0.90	5	3208
11:46:01	35.50	35.55	35.50	+0.90	2	3203
11:45:48	35.45	35.50	35.50	+0.90	4	3201
11:42:57	35.45	35.55	35.40	+0.80	1	3197
11:42:57	35.45	35.55	35.45	+0.85	9	3196
11:42:43	35.45	35.50	35.50	+0.90	1	3187
11:38:14	35.50	35.55	35.50	+0.90	1	3186
11:35:17	35.50	35.55	35.50	+0.90	1	3185
11:33:40	35.45	35.50	35.50	+0.90	2	3184
11:33:13	35.45	35.50	35.50	+0.90	4	3182
11:33:13	35.50	35.60	35.50	+0.90	6	3178
11:32:10	35.50	35.60	35.50	+0.90	1	3172
11:31:52	35.45	35.50	35.50	+0.90	3	3171
11:31:52	35.45	35.50	35.50	+0.90	1	3168
11:31:52	35.45	35.50	35.50	+0.90	25	3167
11:31:52	35.50	35.60	35.50	+0.90	26	3142
11:31:34	35.55	35.60	35.55	+0.95	5	3116
11:30:31	35.50	35.55	35.55	+0.95	5	3111
11:29:55	35.50	35.55	35.55	+0.95	1	3106
11:29:55	35.55	35.60	35.55	+0.95	1	3105
11:27:45	35.55	35.60	35.60	+1.00	1	3104
11:27:29	35.50	35.55	35.55	+0.95	4	3103
11:25:37	35.55	35.60	35.55	+0.95	1	3099
11:25:35	35.55	35.60	35.55	+0.95	2	3098
11:25:35	35.55	35.60	35.55	+0.95	1	3096
11:24:42	35.55	35.60	35.55	+0.95	10	3095
11:23:28	35.60	35.65	35.60	+1.00	5	3085
11:20:32	35.55	35.60	35.60	+1.00	4	3080
11:20:12	35.55	35.60	35.60	+1.00	3	3076
11:20:06	35.55	35.60	35.55	+0.95	1	3073
11:19:56	35.55	35.60	35.60	+1.00	7	3072
11:18:32	35.50	35.65	35.65	+1.05	4	3065
11:18:29	35.60	35.70	35.55	+0.95	10	3061
11:18:29	35.60	35.70	35.60	+1.00	4	3051
11:17:19	35.60	35.70	35.70	+1.10	1	3047
11:17:15	35.60	35.70	35.70	+1.10	20	3046
11:17:14	35.60	35.70	35.70	+1.10	2	3026
11:16:42	35.65	35.70	35.65	+1.05	11	3024
11:16:37	35.60	35.65	35.65	+1.05	2	3013
11:16:33	35.60	35.65	35.65	+1.05	1	3011
11:16:10	35.60	35.65	35.65	+1.05	8	3010
11:15:04	35.55	35.60	35.60	+1.00	2	3002
11:14:51	35.55	35.60	35.60	+1.00	1	3000
11:14:51	35.55	35.60	35.60	+1.00	8	2999
11:14:10	35.55	35.60	35.55	+0.95	1	2991
11:12:09	35.50	35.60	35.60	+1.00	10	2990
11:11:56	35.50	35.55	35.55	+0.95	2	2980
11:11:53	35.50	35.55	35.55	+0.95	3	2978
11:11:53	35.50	35.55	35.55	+0.95	14	2975
11:11:53	35.50	35.55	35.55	+0.95	1	2961
11:11:53	35.50	35.55	35.55	+0.95	1	2960
11:10:40	35.45	35.50	35.50	+0.90	3	2959
11:10:38	35.45	35.50	35.50	+0.90	4	2956
11:10:38	35.45	35.50	35.50	+0.90	2	2952
11:09:54	35.45	35.50	35.50	+0.90	10	2950
11:09:44	35.45	35.50	35.45	+0.85	10	2940
11:08:53	35.45	35.50	35.45	+0.85	2	2930
11:08:34	35.45	35.50	35.45	+0.85	2	2928
11:07:07	35.40	35.45	35.45	+0.85	4	2926
11:06:39	35.45	35.50	35.45	+0.85	4	2922
11:03:23	35.40	35.45	35.45	+0.85	1	2918
11:03:21	35.40	35.45	35.45	+0.85	2	2917
11:00:21	35.45	35.50	35.40	+0.80	2	2915
11:00:21	35.45	35.50	35.45	+0.85	8	2913
11:00:10	35.45	35.50	35.50	+0.90	1	2905
10:59:10	35.45	35.50	35.50	+0.90	3	2904
10:56:51	35.45	35.50	35.50	+0.90	1	2901
10:56:23	35.45	35.50	35.45	+0.85	1	2900
10:54:57	35.40	35.50	35.40	+0.80	1	2899
10:54:28	35.40	35.50	35.40	+0.80	1	2898
10:54:11	35.40	35.45	35.45	+0.85	1	2897
10:54:04	35.40	35.45	35.45	+0.85	1	2896
10:54:04	35.45	35.50	35.45	+0.85	10	2895
10:53:41	35.40	35.50	35.50	+0.90	1	2885
10:50:23	35.50	35.55	35.50	+0.90	4	2884
10:49:50	35.50	35.55	35.50	+0.90	1	2880
10:49:28	35.45	35.50	35.50	+0.90	2	2879
10:49:28	35.45	35.50	35.50	+0.90	20	2877
10:47:27	35.30	35.45	35.30	+0.70	6	2857
10:47:06	35.35	35.50	35.30	+0.70	6	2851
10:47:06	35.35	35.50	35.35	+0.75	10	2845
10:46:58	35.45	35.50	35.45	+0.85	1	2835
10:46:58	35.30	35.40	35.40	+0.80	4	2834
10:46:54	35.30	35.35	35.35	+0.75	3	2830
10:46:47	35.35	35.40	35.35	+0.75	3	2827
10:46:46	35.35	35.40	35.35	+0.75	1	2824
10:46:27	35.35	35.40	35.35	+0.75	1	2823
10:46:26	35.35	35.40	35.35	+0.75	1	2822
10:45:51	35.35	35.40	35.35	+0.75	1	2821
10:44:36	35.35	35.40	35.40	+0.80	1	2820
10:44:07	35.40	35.45	35.40	+0.80	9	2819
10:43:36	35.45	35.50	35.45	+0.85	3	2810
10:42:10	35.45	35.50	35.45	+0.85	1	2807
10:41:25	35.50	35.55	35.50	+0.90	10	2806
10:40:12	35.45	35.50	35.50	+0.90	3	2796
10:39:25	35.50	35.55	35.50	+0.90	10	2793
10:39:09	35.50	35.55	35.50	+0.90	1	2783
10:39:09	35.50	35.55	35.50	+0.90	4	2782
10:39:04	35.50	35.55	35.55	+0.95	1	2778
10:38:54	35.50	35.60	35.60	+1.00	10	2777
10:38:39	35.55	35.60	35.55	+0.95	1	2767
10:38:24	35.50	35.60	35.65	+1.05	4	2766
10:38:24	35.50	35.60	35.60	+1.00	16	2762
10:38:21	35.55	35.60	35.55	+0.95	1	2746
10:38:21	35.55	35.60	35.55	+0.95	10	2745
10:38:21	35.55	35.60	35.55	+0.95	2	2735
10:38:19	35.55	35.60	35.55	+0.95	2	2733
10:37:59	35.55	35.60	35.55	+0.95	1	2731
10:37:45	35.55	35.60	35.60	+1.00	1	2730
10:37:25	35.60	35.65	35.60	+1.00	13	2729
10:37:07	35.65	35.70	35.65	+1.05	16	2716
10:36:45	35.65	35.70	35.65	+1.05	3	2700
10:35:35	35.65	35.70	35.65	+1.05	1	2697
10:32:56	35.65	35.70	35.65	+1.05	1	2696
10:32:38	35.65	35.70	35.65	+1.05	1	2695
10:28:47	35.65	35.70	35.65	+1.05	1	2694
10:28:16	35.65	35.70	35.70	+1.10	3	2693
10:27:39	35.60	35.65	35.65	+1.05	5	2690
10:27:15	35.65	35.70	35.65	+1.05	4	2685
10:27:08	35.65	35.70	35.65	+1.05	10	2681
10:26:45	35.65	35.70	35.65	+1.05	1	2671
10:25:52	35.70	35.75	35.70	+1.10	1	2670
10:25:52	35.70	35.75	35.70	+1.10	5	2669
10:25:15	35.70	35.75	35.70	+1.10	2	2664
10:24:57	35.70	35.75	35.70	+1.10	1	2662
10:24:33	35.70	35.75	35.70	+1.10	5	2661
10:24:21	35.75	35.80	35.75	+1.15	1	2656
10:24:04	35.75	35.80	35.75	+1.15	1	2655
10:22:51	35.75	35.80	35.80	+1.20	1	2654
10:21:45	35.80	35.85	35.80	+1.20	2	2653
10:20:57	35.85	35.95	35.80	+1.20	23	2651
10:20:57	35.85	35.95	35.85	+1.25	7	2628
10:20:30	35.85	35.95	35.85	+1.25	3	2621
10:19:43	35.85	35.90	35.90	+1.30	1	2618
10:19:41	35.85	35.90	35.90	+1.30	9	2617
10:19:41	35.90	35.95	35.90	+1.30	5	2608
10:19:34	35.90	35.95	35.90	+1.30	1	2603
10:19:34	35.85	35.90	35.90	+1.30	1	2602
10:19:34	35.85	35.90	35.90	+1.30	8	2601
10:19:34	35.85	35.90	35.90	+1.30	12	2593
10:19:29	35.85	35.90	35.90	+1.30	1	2581
10:19:29	35.80	35.85	35.85	+1.25	11	2580
10:19:17	35.80	35.85	35.80	+1.20	2	2569
10:18:59	35.80	35.85	35.85	+1.25	1	2567
10:18:55	35.80	35.85	35.85	+1.25	1	2566
10:17:47	35.85	35.90	35.85	+1.25	3	2565
10:17:37	35.85	35.90	35.85	+1.25	10	2562
10:14:26	35.90	35.95	35.90	+1.30	6	2552
10:14:26	35.90	35.95	35.90	+1.30	1	2546
10:14:17	35.90	35.95	35.90	+1.30	1	2545
10:14:15	35.90	35.95	35.95	+1.35	1	2544
10:14:15	35.85	35.90	35.90	+1.30	7	2543
10:14:05	35.85	35.90	35.85	+1.25	1	2536
10:13:56	35.85	35.90	35.85	+1.25	3	2535
10:13:34	35.80	35.85	35.85	+1.25	2	2532
10:13:30	35.80	35.85	35.80	+1.20	1	2530
10:13:27	35.80	35.85	35.85	+1.25	1	2529
10:13:01	35.70	35.80	35.80	+1.20	1	2528
10:12:59	35.70	35.80	35.80	+1.20	1	2527
10:12:46	35.70	35.80	35.80	+1.20	1	2526
10:12:44	35.70	35.80	35.80	+1.20	1	2525
10:12:32	35.70	35.75	35.75	+1.15	4	2524
10:12:32	35.75	35.90	35.75	+1.15	16	2520
10:12:07	35.75	35.80	35.80	+1.20	5	2504
10:12:07	35.80	35.90	35.80	+1.20	5	2499
10:11:42	35.70	35.75	35.75	+1.15	4	2494
10:11:42	35.70	35.75	35.75	+1.15	3	2490
10:11:42	35.75	35.90	35.75	+1.15	13	2487
10:11:33	35.75	35.85	35.85	+1.25	1	2474
10:11:19	35.70	35.75	35.75	+1.15	3	2473
10:11:19	35.75	35.85	35.75	+1.15	7	2470
10:11:12	35.75	35.80	35.80	+1.20	1	2463
10:11:05	35.70	35.75	35.75	+1.15	2	2462
10:11:05	35.70	35.75	35.75	+1.15	2	2460
10:11:02	35.70	35.75	35.75	+1.15	1	2458
10:10:46	35.70	35.75	35.75	+1.15	1	2457
10:10:45	35.70	35.75	35.75	+1.15	2	2456
10:10:45	35.70	35.75	35.75	+1.15	1	2454
10:10:44	35.70	35.75	35.75	+1.15	1	2453
10:10:29	35.70	35.80	35.80	+1.20	1	2452
10:10:27	35.70	35.75	35.75	+1.15	1	2451
10:10:27	35.70	35.75	35.75	+1.15	5	2450
10:10:18	35.65	35.70	35.70	+1.10	4	2445
10:09:35	35.60	35.70	35.70	+1.10	3	2441
10:09:32	35.60	35.70	35.70	+1.10	4	2438
10:09:32	35.60	35.65	35.65	+1.05	1	2434
10:08:54	35.60	35.70	35.60	+1.00	1	2433
10:08:23	35.60	35.65	35.65	+1.05	2	2432
10:08:23	35.65	35.70	35.65	+1.05	4	2430
10:07:58	35.70	35.75	35.70	+1.10	7	2426
10:07:47	35.70	35.75	35.70	+1.10	1	2419
10:07:08	35.70	35.75	35.70	+1.10	2	2418
10:06:55	35.70	35.75	35.75	+1.15	1	2416
10:06:55	35.75	35.85	35.75	+1.15	3	2415
10:06:25	35.75	35.85	35.85	+1.25	1	2412
10:06:03	35.75	35.85	35.85	+1.25	1	2411
10:05:45	35.75	35.85	35.85	+1.25	1	2410
10:05:33	35.75	35.80	35.80	+1.20	1	2409
10:05:07	35.75	35.80	35.80	+1.20	1	2408
10:05:01	35.75	35.80	35.75	+1.15	1	2407
10:05:00	35.70	35.80	35.80	+1.20	10	2406
10:04:59	35.70	35.80	35.80	+1.20	1	2396
10:04:58	35.65	35.70	35.70	+1.10	6	2395
10:04:47	35.65	35.70	35.70	+1.10	3	2389
10:04:47	35.70	35.80	35.70	+1.10	22	2386
10:04:39	35.70	35.75	35.75	+1.15	5	2364
10:04:25	35.75	35.80	35.70	+1.10	1	2359
10:04:25	35.75	35.80	35.75	+1.15	4	2358
10:04:12	35.80	35.90	35.80	+1.20	3	2354
10:04:12	35.85	35.95	35.85	+1.25	1	2351
10:04:12	35.80	35.90	35.90	+1.30	4	2350
10:04:10	35.80	35.85	35.85	+1.25	2	2346
10:03:52	35.80	35.85	35.85	+1.25	1	2344
10:03:51	35.80	35.90	35.80	+1.20	2	2343
10:03:49	35.85	35.95	35.85	+1.25	3	2341
10:03:48	35.80	35.90	35.90	+1.30	3	2338
10:03:47	35.75	35.85	35.85	+1.25	5	2335
10:03:45	35.70	35.80	35.80	+1.20	3	2330
10:03:43	35.70	35.80	35.80	+1.20	2	2327
10:03:43	35.70	35.75	35.75	+1.15	6	2325
10:03:43	35.75	35.85	35.75	+1.15	4	2319
10:03:28	35.80	35.85	35.80	+1.20	2	2315
10:03:25	35.80	35.85	35.80	+1.20	1	2313
10:03:11	35.80	35.85	35.80	+1.20	2	2312
10:02:53	35.80	35.85	35.80	+1.20	1	2310
10:02:01	35.80	35.85	35.80	+1.20	1	2309
10:01:53	35.80	35.90	35.80	+1.20	1	2308
10:01:36	35.80	35.85	35.85	+1.25	1	2307
10:01:30	35.80	35.90	35.80	+1.20	1	2306
10:01:00	35.85	35.95	35.85	+1.25	9	2305
10:01:00	35.80	35.90	35.90	+1.30	8	2296
10:00:56	35.80	35.85	35.85	+1.25	1	2288
10:00:53	35.75	35.80	35.80	+1.20	9	2287
10:00:51	35.70	35.75	35.75	+1.15	1	2278
10:00:51	35.70	35.75	35.75	+1.15	3	2277
10:00:06	35.70	35.75	35.75	+1.15	9	2274
09:59:50	35.75	35.80	35.75	+1.15	2	2265
09:59:50	35.75	35.80	35.75	+1.15	3	2263
09:59:50	35.75	35.80	35.75	+1.15	2	2260
09:58:50	35.75	35.80	35.75	+1.15	1	2258
09:58:42	35.75	35.80	35.75	+1.15	1	2257
09:58:20	35.75	35.90	35.75	+1.15	2	2256
09:58:18	35.75	35.90	35.75	+1.15	2	2254
09:57:50	35.80	35.90	35.80	+1.20	8	2252
09:57:46	35.80	35.90	35.80	+1.20	10	2244
09:57:44	35.80	35.90	35.80	+1.20	1	2234
09:57:29	35.80	35.90	35.80	+1.20	3	2233
09:57:12	35.80	35.85	35.85	+1.25	2	2230
09:57:12	35.85	35.95	35.85	+1.25	8	2228
09:56:52	35.85	35.95	35.85	+1.25	1	2220
09:56:33	35.85	35.95	35.85	+1.25	1	2219
09:55:42	35.90	36.00	35.90	+1.30	5	2218
09:55:15	35.90	36.00	36.00	+1.40	1	2213
09:55:13	35.90	36.00	36.00	+1.40	5	2212
09:55:12	35.90	36.00	36.00	+1.40	1	2207
09:55:01	35.85	35.90	35.90	+1.30	3	2206
09:55:01	35.85	35.90	35.90	+1.30	4	2203
09:55:01	35.90	36.00	35.90	+1.30	3	2199
09:54:58	35.90	35.95	35.95	+1.35	1	2196
09:54:41	35.85	36.00	36.00	+1.40	1	2195
09:54:34	35.95	36.00	35.95	+1.35	3	2194
09:54:34	35.85	35.95	35.95	+1.35	12	2191
09:54:29	35.90	35.95	35.90	+1.30	2	2179
09:54:29	35.90	35.95	35.90	+1.30	2	2177
09:54:16	35.90	35.95	35.95	+1.35	1	2175
09:53:29	35.90	35.95	35.95	+1.35	2	2174
09:53:17	35.90	36.05	35.90	+1.30	4	2172
09:53:11	35.85	35.95	35.95	+1.35	2	2168
09:52:58	35.95	36.05	35.90	+1.30	4	2166
09:52:58	35.95	36.05	35.95	+1.35	1	2162
09:52:55	35.90	36.00	36.00	+1.40	1	2161
09:52:45	35.90	36.00	36.00	+1.40	1	2160
09:52:43	35.90	36.00	36.00	+1.40	11	2159
09:52:43	35.90	36.00	35.90	+1.30	1	2148
09:52:35	35.90	35.95	35.95	+1.35	2	2147
09:52:27	35.85	35.90	35.90	+1.30	2	2145
09:52:27	35.90	36.00	35.90	+1.30	2	2143
09:52:07	35.90	36.00	35.90	+1.30	3	2141
09:52:06	35.90	36.00	35.90	+1.30	2	2138
09:51:54	35.90	36.00	35.85	+1.25	2	2136
09:51:54	35.90	36.00	35.90	+1.30	2	2134
09:51:42	35.80	35.85	35.85	+1.25	6	2132
09:51:42	35.85	36.00	35.85	+1.25	4	2126
09:51:38	35.85	36.00	35.85	+1.25	1	2122
09:51:22	35.85	36.00	35.85	+1.25	1	2121
09:51:06	35.85	36.00	35.85	+1.25	1	2120
09:50:46	36.00	36.05	35.80	+1.20	16	2119
09:50:46	36.00	36.05	35.85	+1.25	12	2103
09:50:46	36.00	36.05	35.90	+1.30	13	2091
09:50:46	36.00	36.05	35.95	+1.35	6	2078
09:50:46	36.00	36.05	36.00	+1.40	3	2072
09:50:35	36.00	36.05	36.05	+1.45	1	2069
09:49:46	36.05	36.10	36.05	+1.45	1	2068
09:49:46	36.05	36.10	36.05	+1.45	8	2067
09:49:46	36.05	36.10	36.05	+1.45	1	2059
09:49:41	36.05	36.10	36.05	+1.45	2	2058
09:49:39	36.05	36.10	36.10	+1.50	1	2056
09:49:39	36.05	36.10	36.05	+1.45	1	2055
09:49:01	36.00	36.05	36.05	+1.45	6	2054
09:49:01	35.95	36.05	36.05	+1.45	5	2048
09:49:00	35.95	36.00	36.00	+1.40	6	2043
09:49:00	36.00	36.05	36.00	+1.40	4	2037
09:48:20	36.00	36.05	36.00	+1.40	1	2033
09:48:14	36.05	36.10	36.05	+1.45	2	2032
09:48:07	36.00	36.10	36.10	+1.50	1	2030
09:48:07	36.00	36.10	36.10	+1.50	13	2029
09:47:57	35.95	36.00	36.00	+1.40	1	2016
09:47:57	36.00	36.15	36.00	+1.40	9	2015
09:47:53	36.00	36.10	36.00	+1.40	1	2006
09:47:50	36.00	36.10	36.10	+1.50	1	2005
09:47:47	36.00	36.10	36.10	+1.50	1	2004
09:47:45	36.00	36.05	36.05	+1.45	2	2003
09:47:45	36.00	36.05	36.05	+1.45	2	2001
09:47:38	35.95	36.05	36.05	+1.45	2	1999
09:47:34	35.95	36.00	36.00	+1.40	6	1997
09:47:34	36.00	36.10	36.00	+1.40	4	1991
09:47:30	36.00	36.10	36.00	+1.40	2	1987
09:47:28	36.00	36.10	36.00	+1.40	5	1985
09:47:09	36.00	36.15	36.00	+1.40	10	1980
09:46:52	36.10	36.15	36.10	+1.50	7	1970
09:46:44	36.10	36.15	36.15	+1.55	9	1963
09:46:44	36.05	36.15	36.15	+1.55	14	1954
09:46:43	36.05	36.15	36.15	+1.55	6	1940
09:46:43	36.05	36.15	36.05	+1.45	1	1934
09:46:43	36.05	36.15	36.15	+1.55	1	1933
09:46:38	36.00	36.10	36.10	+1.50	2	1932
09:46:36	35.95	36.00	36.00	+1.40	1	1930
09:46:36	36.00	36.10	36.00	+1.40	1	1929
09:46:08	36.05	36.15	36.00	+1.40	3	1928
09:46:08	36.05	36.15	36.05	+1.45	2	1925
09:46:01	36.10	36.15	36.10	+1.50	2	1923
09:46:01	36.10	36.15	36.10	+1.50	1	1921
09:45:56	36.10	36.15	36.10	+1.50	1	1920
09:45:52	36.05	36.15	36.05	+1.45	1	1919
09:45:32	36.10	36.15	36.10	+1.50	2	1918
09:45:26	36.10	36.15	36.20	+1.60	8	1916
09:45:26	36.10	36.15	36.15	+1.55	2	1908
09:45:05	36.10	36.20	36.20	+1.60	1	1906
09:44:43	36.15	36.20	36.15	+1.55	1	1905
09:44:39	36.15	36.20	36.15	+1.55	1	1904
09:44:36	36.10	36.20	36.20	+1.60	2	1903
09:44:36	36.10	36.20	36.20	+1.60	9	1901
09:44:36	36.05	36.20	36.20	+1.60	15	1892
09:44:35	36.05	36.20	36.20	+1.60	5	1877
09:44:35	36.15	36.20	36.15	+1.55	1	1872
09:44:35	36.15	36.20	36.15	+1.55	1	1871
09:44:16	36.05	36.15	36.15	+1.55	1	1870
09:44:15	36.05	36.15	36.15	+1.55	1	1869
09:44:10	36.05	36.15	36.20	+1.60	7	1868
09:44:10	36.05	36.15	36.15	+1.55	3	1861
09:44:03	36.10	36.15	36.10	+1.50	1	1858
09:43:41	36.10	36.15	36.15	+1.55	2	1857
09:43:34	36.05	36.10	36.10	+1.50	7	1855
09:43:34	36.15	36.20	36.15	+1.55	3	1848
09:43:14	36.10	36.15	36.15	+1.55	2	1845
09:43:14	36.00	36.15	36.15	+1.55	10	1843
09:42:58	35.95	36.00	36.00	+1.40	5	1833
09:42:39	35.95	36.05	35.95	+1.35	2	1828
09:42:34	35.95	36.10	35.95	+1.35	2	1826
09:42:27	36.00	36.10	36.00	+1.40	5	1824
09:42:07	36.15	36.20	36.10	+1.50	3	1819
09:42:07	36.15	36.20	36.15	+1.55	1	1816
09:42:03	36.15	36.20	36.20	+1.60	3	1815
09:42:01	36.20	36.25	36.20	+1.60	5	1812
09:41:58	36.20	36.25	36.20	+1.60	1	1807
09:41:57	36.20	36.25	36.25	+1.65	1	1806
09:41:55	36.15	36.20	36.20	+1.60	2	1805
09:41:55	36.10	36.20	36.20	+1.60	17	1803
09:41:55	36.10	36.20	36.20	+1.60	5	1786
09:41:53	36.10	36.20	36.10	+1.50	1	1781
09:41:48	36.10	36.20	36.20	+1.60	3	1780
09:41:48	36.10	36.20	36.10	+1.50	1	1777
09:41:48	36.05	36.15	36.15	+1.55	6	1776
09:41:47	36.05	36.10	36.15	+1.55	8	1770
09:41:47	36.05	36.10	36.10	+1.50	2	1762
09:41:34	36.05	36.10	36.05	+1.45	2	1760
09:41:22	36.05	36.10	36.05	+1.45	1	1758
09:41:08	36.10	36.15	36.10	+1.50	2	1757
09:40:50	36.05	36.15	36.15	+1.55	1	1755
09:40:47	36.05	36.15	36.15	+1.55	1	1754
09:40:41	36.05	36.15	36.05	+1.45	2	1753
09:40:37	36.05	36.15	36.15	+1.55	3	1751
09:40:36	36.05	36.10	36.10	+1.50	2	1748
09:40:36	36.00	36.10	36.10	+1.50	7	1746
09:40:34	35.95	36.05	36.05	+1.45	5	1739
09:40:34	35.95	36.00	36.05	+1.45	5	1734
09:40:34	35.95	36.00	36.00	+1.40	5	1729
09:40:03	35.95	36.05	35.95	+1.35	2	1724
09:39:58	35.95	36.00	36.00	+1.40	2	1722
09:39:47	35.95	36.00	36.00	+1.40	2	1720
09:39:45	35.95	36.00	36.00	+1.40	1	1718
09:39:42	36.00	36.05	36.00	+1.40	2	1717
09:39:28	35.90	36.00	36.05	+1.45	1	1715
09:39:28	35.90	36.00	36.00	+1.40	4	1714
09:39:18	35.95	36.10	35.90	+1.30	1	1710
09:39:18	35.95	36.10	35.95	+1.35	5	1709
09:39:14	35.95	36.10	35.95	+1.35	1	1704
09:39:06	36.00	36.10	36.00	+1.40	1	1703
09:39:04	36.00	36.10	36.10	+1.50	1	1702
09:39:04	36.00	36.10	36.00	+1.40	1	1701
09:39:01	36.00	36.10	36.00	+1.40	1	1700
09:38:41	36.00	36.15	36.00	+1.40	6	1699
09:38:36	36.00	36.15	36.00	+1.40	2	1693
09:38:23	36.00	36.10	36.10	+1.50	6	1691
09:38:19	36.05	36.15	36.00	+1.40	5	1685
09:38:19	36.05	36.15	36.05	+1.45	5	1680
09:38:17	36.00	36.05	36.05	+1.45	1	1675
09:37:58	36.05	36.15	36.05	+1.45	1	1674
09:37:39	36.10	36.15	36.15	+1.55	1	1673
09:37:30	36.15	36.25	36.15	+1.55	1	1672
09:37:29	36.10	36.20	36.20	+1.60	2	1671
09:37:09	36.10	36.20	36.25	+1.65	1	1669
09:37:09	36.10	36.20	36.20	+1.60	9	1668
09:37:09	36.05	36.20	36.20	+1.60	1	1659
09:37:04	36.05	36.15	36.20	+1.60	1	1658
09:37:04	36.05	36.15	36.15	+1.55	2	1657
09:37:03	36.15	36.20	36.05	+1.45	1	1655
09:37:03	36.15	36.20	36.10	+1.50	1	1654
09:37:03	36.15	36.20	36.15	+1.55	3	1653
09:37:02	36.20	36.25	36.20	+1.60	1	1650
09:36:55	36.20	36.25	36.25	+1.65	1	1649
09:36:55	36.20	36.30	36.20	+1.60	5	1648
09:36:52	36.20	36.25	36.25	+1.65	1	1643
09:36:52	36.20	36.25	36.25	+1.65	3	1642
09:36:44	36.25	36.30	36.25	+1.65	1	1639
09:36:44	36.25	36.30	36.25	+1.65	1	1638
09:36:44	36.25	36.30	36.25	+1.65	2	1637
09:36:43	36.25	36.30	36.20	+1.60	2	1635
09:36:43	36.25	36.30	36.25	+1.65	3	1633
09:36:43	36.20	36.25	36.25	+1.65	3	1630
09:36:38	36.20	36.25	36.25	+1.65	1	1627
09:36:36	36.20	36.25	36.20	+1.60	3	1626
09:36:35	36.15	36.20	36.20	+1.60	8	1623
09:36:34	36.10	36.15	36.15	+1.55	5	1615
09:36:32	36.10	36.20	36.20	+1.60	1	1610
09:36:28	36.10	36.20	36.20	+1.60	1	1609
09:36:28	36.10	36.20	36.20	+1.60	2	1608
09:36:27	36.10	36.20	36.20	+1.60	1	1606
09:36:21	36.10	36.20	36.20	+1.60	1	1605
09:36:21	36.10	36.20	36.20	+1.60	3	1604
09:36:21	36.00	36.10	36.10	+1.50	42	1601
09:36:19	36.05	36.10	35.95	+1.35	1	1559
09:36:19	36.05	36.10	36.00	+1.40	6	1558
09:36:19	36.05	36.10	36.05	+1.45	3	1552
09:36:17	35.95	36.05	36.05	+1.45	2	1549
09:36:17	35.95	36.05	36.05	+1.45	1	1547
09:36:17	35.95	36.05	36.05	+1.45	10	1546
09:36:13	35.95	36.00	36.00	+1.40	1	1536
09:36:06	35.95	36.00	36.00	+1.40	1	1535
09:36:02	35.95	36.05	35.90	+1.30	3	1534
09:36:02	35.95	36.05	35.95	+1.35	2	1531
09:36:02	35.95	36.05	35.95	+1.35	1	1529
09:35:53	36.00	36.05	35.95	+1.35	1	1528
09:35:53	36.00	36.05	36.00	+1.40	4	1527
09:35:52	36.00	36.05	36.00	+1.40	3	1523
09:35:51	36.00	36.05	36.00	+1.40	10	1520
09:35:49	36.00	36.05	36.05	+1.45	1	1510
09:35:49	35.90	35.95	36.00	+1.40	6	1509
09:35:49	35.90	35.95	35.95	+1.35	28	1503
09:35:48	35.90	35.95	35.90	+1.30	5	1475
09:35:48	35.90	35.95	35.90	+1.30	1	1470
09:35:44	35.90	35.95	35.90	+1.30	1	1469
09:35:38	35.90	35.95	35.90	+1.30	2	1468
09:35:38	35.95	36.00	35.95	+1.35	1	1466
09:35:37	35.95	36.00	35.95	+1.35	5	1465
09:35:28	35.95	36.00	35.95	+1.35	5	1460
09:35:23	35.95	36.00	36.00	+1.40	1	1455
09:35:23	35.95	36.00	36.00	+1.40	5	1454
09:35:23	35.95	36.00	36.00	+1.40	5	1449
09:35:23	35.95	36.00	36.00	+1.40	14	1444
09:35:23	35.95	36.00	36.00	+1.40	7	1430
09:35:23	35.95	36.00	36.00	+1.40	20	1423
09:35:23	35.95	36.00	36.00	+1.40	2	1403
09:35:23	35.95	36.00	36.00	+1.40	23	1401
09:35:23	35.95	36.00	36.00	+1.40	4	1378
09:35:21	35.90	35.95	35.95	+1.35	5	1374
09:35:21	35.90	35.95	35.95	+1.35	11	1369
09:35:19	35.85	35.90	35.90	+1.30	3	1358
09:35:15	35.85	35.95	35.85	+1.25	1	1355
09:35:14	35.85	35.90	35.90	+1.30	1	1354
09:35:13	35.85	35.95	35.85	+1.25	1	1353
09:35:12	35.85	35.90	35.90	+1.30	8	1352
09:35:12	35.80	35.90	35.90	+1.30	10	1344
09:35:12	35.70	35.75	35.90	+1.30	20	1334
09:35:12	35.70	35.75	35.85	+1.25	15	1314
09:35:12	35.70	35.75	35.80	+1.20	11	1299
09:35:12	35.70	35.75	35.75	+1.15	4	1288
09:34:35	35.70	35.75	35.75	+1.15	3	1284
09:34:33	35.75	35.80	35.75	+1.15	2	1281
09:34:03	35.75	35.85	35.85	+1.25	1	1279
09:33:59	35.75	35.80	35.80	+1.20	1	1278
09:33:59	35.80	35.85	35.80	+1.20	2	1277
09:33:59	35.80	35.85	35.80	+1.20	20	1275
09:33:54	35.80	35.85	35.80	+1.20	3	1255
09:33:12	35.80	35.85	35.85	+1.25	8	1252
09:32:56	35.80	35.85	35.80	+1.20	13	1244
09:32:39	35.80	35.85	35.80	+1.20	1	1231
09:32:30	35.80	35.85	35.80	+1.20	5	1230
09:32:30	35.80	35.85	35.85	+1.25	2	1225
09:32:07	35.80	35.85	35.85	+1.25	1	1223
09:32:04	35.85	35.90	35.80	+1.20	2	1222
09:32:04	35.85	35.90	35.85	+1.25	3	1220
09:32:04	35.85	35.90	35.90	+1.30	10	1217
09:31:55	35.80	35.90	35.90	+1.30	1	1207
09:31:54	35.80	35.85	35.85	+1.25	2	1206
09:31:54	35.80	35.85	35.85	+1.25	7	1204
09:31:46	35.80	35.85	35.85	+1.25	4	1197
09:31:42	35.80	35.85	35.85	+1.25	3	1193
09:31:42	35.80	35.85	35.85	+1.25	1	1190
09:31:34	35.75	35.80	35.80	+1.20	11	1189
09:31:34	35.75	35.80	35.80	+1.20	12	1178
09:31:32	35.75	35.80	35.80	+1.20	1	1166
09:31:32	35.75	35.80	35.80	+1.20	5	1165
09:31:29	35.75	35.80	35.75	+1.15	1	1160
09:31:20	35.75	35.80	35.80	+1.20	1	1159
09:31:20	35.70	35.80	35.80	+1.20	22	1158
09:31:14	35.70	35.80	35.80	+1.20	1	1136
09:31:03	35.70	35.75	35.75	+1.15	1	1135
09:30:58	35.65	35.75	35.75	+1.15	1	1134
09:30:53	35.65	35.70	35.80	+1.20	4	1133
09:30:53	35.65	35.70	35.75	+1.15	19	1129
09:30:53	35.65	35.70	35.70	+1.10	7	1110
09:30:44	35.65	35.75	35.65	+1.05	1	1103
09:30:39	35.65	35.75	35.75	+1.15	2	1102
09:30:37	35.65	35.75	35.75	+1.15	1	1100
09:30:31	35.65	35.75	35.75	+1.15	2	1099
09:30:30	35.65	35.70	35.70	+1.10	5	1097
09:30:30	35.60	35.65	35.65	+1.05	1	1092
09:30:30	35.60	35.65	35.65	+1.05	4	1091
09:30:00	35.60	35.65	35.60	+1.00	1	1087
09:29:56	35.65	35.70	35.65	+1.05	1	1086
09:29:43	35.70	35.75	35.65	+1.05	3	1085
09:29:43	35.70	35.75	35.70	+1.10	3	1082
09:29:39	35.70	35.75	35.75	+1.15	8	1079
09:29:39	35.65	35.70	35.70	+1.10	8	1071
09:29:34	35.60	35.65	35.65	+1.05	9	1063
09:29:34	35.55	35.60	35.60	+1.00	5	1054
09:29:27	35.60	35.65	35.60	+1.00	2	1049
09:29:15	35.55	35.60	35.60	+1.00	1	1047
09:29:09	35.60	35.65	35.60	+1.00	3	1046
09:29:06	35.60	35.65	35.60	+1.00	2	1043
09:28:59	35.60	35.65	35.60	+1.00	1	1041
09:28:46	35.60	35.65	35.65	+1.05	1	1040
09:28:43	35.60	35.70	35.60	+1.00	1	1039
09:28:33	35.65	35.70	35.60	+1.00	2	1038
09:28:33	35.65	35.70	35.65	+1.05	3	1036
09:28:30	35.65	35.70	35.65	+1.05	2	1033
09:28:18	35.65	35.75	35.65	+1.05	20	1031
09:28:13	35.65	35.75	35.75	+1.15	1	1011
09:28:11	35.65	35.75	35.75	+1.15	1	1010
09:28:11	35.65	35.70	35.70	+1.10	5	1009
09:28:11	35.65	35.70	35.70	+1.10	5	1004
09:28:09	35.65	35.70	35.65	+1.05	5	999
09:27:46	35.65	35.70	35.65	+1.05	8	994
09:27:44	35.65	35.70	35.65	+1.05	1	986
09:27:41	35.65	35.70	35.70	+1.10	3	985
09:27:39	35.65	35.70	35.70	+1.10	6	982
09:27:34	35.65	35.70	35.70	+1.10	1	976
09:27:32	35.60	35.70	35.70	+1.10	15	975
09:27:24	35.60	35.70	35.70	+1.10	1	960
09:27:24	35.60	35.65	35.65	+1.05	2	959
09:27:23	35.60	35.65	35.60	+1.00	1	957
09:27:22	35.55	35.60	35.60	+1.00	1	956
09:27:22	35.55	35.60	35.60	+1.00	22	955
09:27:22	35.55	35.60	35.60	+1.00	2	933
09:27:22	35.55	35.60	35.60	+1.00	20	931
09:27:19	35.55	35.60	35.55	+0.95	1	911
09:27:12	35.55	35.60	35.55	+0.95	1	910
09:27:08	35.55	35.60	35.60	+1.00	1	909
09:26:58	35.55	35.60	35.55	+0.95	3	908
09:26:57	35.55	35.60	35.60	+1.00	1	905
09:26:57	35.55	35.60	35.60	+1.00	2	904
09:26:40	35.50	35.60	35.50	+0.90	1	902
09:26:40	35.50	35.60	35.60	+1.00	1	901
09:26:38	35.50	35.60	35.50	+0.90	2	900
09:26:36	35.50	35.60	35.60	+1.00	1	898
09:26:35	35.50	35.60	35.60	+1.00	1	897
09:26:32	35.50	35.55	35.55	+0.95	4	896
09:26:32	35.45	35.50	35.50	+0.90	5	892
09:26:21	35.45	35.55	35.45	+0.85	1	887
09:26:15	35.50	35.55	35.50	+0.90	1	886
09:26:09	35.55	35.60	35.55	+0.95	3	885
09:26:09	35.55	35.60	35.60	+1.00	1	882
09:26:01	35.55	35.60	35.55	+0.95	3	881
09:26:00	35.55	35.60	35.60	+1.00	5	878
09:25:58	35.55	35.60	35.60	+1.00	1	873
09:25:56	35.55	35.60	35.60	+1.00	2	872
09:25:55	35.50	35.55	35.55	+0.95	2	870
09:25:55	35.45	35.55	35.55	+0.95	9	868
09:25:55	35.45	35.55	35.55	+0.95	16	859
09:25:51	35.45	35.55	35.55	+0.95	2	843
09:25:50	35.45	35.50	35.50	+0.90	9	841
09:25:50	35.40	35.50	35.50	+0.90	4	832
09:25:48	35.35	35.40	35.40	+0.80	1	828
09:25:48	35.35	35.40	35.40	+0.80	1	827
09:25:39	35.40	35.50	35.40	+0.80	2	826
09:25:39	35.35	35.45	35.45	+0.85	2	824
09:25:37	35.35	35.50	35.50	+0.90	1	822
09:25:37	35.45	35.50	35.45	+0.85	2	821
09:25:25	35.50	35.55	35.50	+0.90	2	819
09:25:25	35.50	35.55	35.50	+0.90	10	817
09:25:23	35.50	35.55	35.50	+0.90	1	807
09:24:25	35.45	35.50	35.50	+0.90	4	806
09:24:24	35.45	35.50	35.45	+0.85	1	802
09:24:24	35.45	35.50	35.50	+0.90	10	801
09:24:23	35.45	35.50	35.45	+0.85	1	791
09:24:13	35.45	35.50	35.45	+0.85	2	790
09:24:03	35.45	35.55	35.45	+0.85	1	788
09:23:59	35.45	35.55	35.45	+0.85	1	787
09:23:50	35.45	35.55	35.55	+0.95	2	786
09:23:49	35.45	35.55	35.55	+0.95	8	784
09:23:46	35.40	35.50	35.55	+0.95	1	776
09:23:46	35.40	35.50	35.50	+0.90	1	775
09:23:44	35.40	35.50	35.50	+0.90	4	774
09:23:44	35.35	35.40	35.50	+0.90	1	770
09:23:44	35.35	35.40	35.45	+0.85	5	769
09:23:44	35.35	35.40	35.40	+0.80	11	764
09:23:33	35.30	35.35	35.35	+0.75	2	753
09:23:28	35.30	35.35	35.35	+0.75	1	751
09:22:25	35.40	35.45	35.40	+0.80	1	750
09:22:13	35.40	35.45	35.45	+0.85	1	749
09:21:51	35.35	35.45	35.45	+0.85	1	748
09:21:49	35.35	35.45	35.45	+0.85	1	747
09:21:41	35.45	35.50	35.45	+0.85	1	746
09:21:41	35.45	35.50	35.45	+0.85	1	745
09:21:31	35.45	35.50	35.45	+0.85	1	744
09:21:10	35.45	35.55	35.30	+0.70	1	743
09:21:10	35.45	35.55	35.35	+0.75	3	742
09:21:10	35.45	35.55	35.40	+0.80	5	739
09:21:10	35.45	35.55	35.45	+0.85	1	734
09:21:00	35.50	35.55	35.50	+0.90	1	733
09:20:55	35.50	35.55	35.50	+0.90	1	732
09:20:53	35.55	35.60	35.55	+0.95	5	731
09:20:51	35.55	35.60	35.60	+1.00	1	726
09:20:47	35.55	35.60	35.60	+1.00	3	725
09:20:42	35.55	35.60	35.60	+1.00	16	722
09:20:33	35.55	35.60	35.60	+1.00	2	706
09:20:28	35.55	35.60	35.60	+1.00	2	704
09:20:28	35.55	35.60	35.55	+0.95	2	702
09:20:26	35.55	35.60	35.55	+0.95	1	700
09:20:22	35.50	35.55	35.55	+0.95	5	699
09:20:18	35.50	35.55	35.50	+0.90	1	694
09:20:01	35.50	35.60	35.60	+1.00	1	693
09:20:01	35.55	35.60	35.50	+0.90	1	692
09:20:01	35.55	35.60	35.55	+0.95	2	691
09:19:54	35.50	35.60	35.60	+1.00	9	689
09:19:54	35.50	35.60	35.60	+1.00	1	680
09:19:53	35.50	35.55	35.60	+1.00	2	679
09:19:53	35.50	35.55	35.55	+0.95	1	677
09:19:53	35.50	35.55	35.55	+0.95	1	676
09:19:53	35.45	35.50	35.50	+0.90	54	675
09:19:53	35.40	35.50	35.50	+0.90	1	621
09:19:52	35.40	35.50	35.50	+0.90	1	620
09:19:52	35.40	35.45	35.45	+0.85	27	619
09:19:52	35.40	35.45	35.45	+0.85	1	592
09:19:52	35.40	35.45	35.45	+0.85	5	591
09:19:52	35.40	35.45	35.45	+0.85	3	586
09:19:52	35.35	35.40	35.40	+0.80	3	583
09:19:52	35.35	35.40	35.40	+0.80	1	580
09:19:52	35.30	35.40	35.40	+0.80	42	579
09:19:50	35.30	35.40	35.40	+0.80	2	537
09:19:49	35.30	35.35	35.35	+0.75	30	535
09:19:49	35.35	35.40	35.35	+0.75	7	505
09:19:41	35.30	35.35	35.35	+0.75	1	498
09:19:38	35.30	35.40	35.40	+0.80	1	497
09:19:36	35.30	35.35	35.35	+0.75	8	496
09:19:17	35.25	35.30	35.35	+0.75	3	488
09:19:17	35.25	35.30	35.30	+0.70	3	485
09:19:15	35.30	35.35	35.30	+0.70	1	482
09:19:08	35.30	35.35	35.30	+0.70	1	481
09:19:01	35.30	35.35	35.30	+0.70	1	480
09:18:50	35.30	35.35	35.35	+0.75	1	479
09:18:48	35.30	35.35	35.35	+0.75	1	478
09:18:48	35.25	35.30	35.30	+0.70	15	477
09:18:46	35.20	35.30	35.30	+0.70	2	462
09:18:46	35.20	35.30	35.30	+0.70	2	460
09:18:46	35.20	35.30	35.30	+0.70	1	458
09:18:46	35.15	35.25	35.25	+0.65	15	457
09:18:45	35.10	35.20	35.20	+0.60	6	442
09:18:14	35.20	35.25	35.20	+0.60	2	436
09:17:53	35.15	35.25	35.25	+0.65	5	434
09:17:44	35.15	35.25	35.25	+0.65	1	429
09:17:16	35.15	35.25	35.25	+0.65	1	428
09:17:14	35.15	35.25	35.25	+0.65	4	427
09:17:14	35.15	35.25	35.25	+0.65	3	423
09:17:06	35.15	35.25	35.25	+0.65	1	420
09:17:05	35.15	35.20	35.20	+0.60	3	419
09:17:05	35.10	35.20	35.20	+0.60	16	416
09:16:56	35.05	35.10	35.10	+0.50	1	400
09:16:50	35.05	35.10	35.10	+0.50	2	399
09:15:45	34.95	35.05	35.05	+0.45	1	397
09:15:44	34.95	35.05	35.05	+0.45	2	396
09:15:40	34.95	35.00	35.00	+0.40	1	394
09:15:27	34.90	34.95	34.95	+0.35	6	393
09:15:27	34.85	34.90	34.90	+0.30	1	387
09:14:47	34.95	35.05	34.95	+0.35	1	386
09:14:40	35.00	35.05	35.00	+0.40	1	385
09:14:34	35.00	35.05	35.05	+0.45	1	384
09:14:32	35.05	35.10	35.05	+0.45	5	383
09:14:04	35.10	35.20	35.10	+0.50	2	378
09:14:04	35.10	35.15	35.15	+0.55	1	376
09:14:00	35.10	35.15	35.15	+0.55	1	375
09:13:47	35.10	35.20	35.20	+0.60	1	374
09:13:46	35.15	35.25	35.15	+0.55	1	373
09:13:36	35.15	35.25	35.15	+0.55	2	372
09:13:29	35.15	35.25	35.25	+0.65	1	370
09:13:29	35.25	35.30	35.25	+0.65	1	369
09:13:23	35.15	35.25	35.25	+0.65	1	368
09:13:14	35.15	35.25	35.25	+0.65	3	367
09:13:13	35.15	35.25	35.25	+0.65	2	364
09:13:12	35.20	35.25	35.20	+0.60	1	362
09:12:58	35.20	35.30	35.20	+0.60	1	361
09:12:58	35.20	35.30	35.20	+0.60	1	360
09:12:50	35.20	35.30	35.20	+0.60	5	359
09:12:48	35.20	35.30	35.30	+0.70	1	354
09:12:48	35.20	35.25	35.25	+0.65	2	353
09:12:48	35.20	35.25	35.25	+0.65	1	351
09:12:48	35.15	35.20	35.20	+0.60	21	350
09:12:48	35.10	35.15	35.15	+0.55	15	329
09:12:48	35.10	35.15	35.15	+0.55	6	314
09:12:42	35.10	35.15	35.10	+0.50	1	308
09:12:39	35.10	35.15	35.15	+0.55	1	307
09:12:35	35.10	35.15	35.10	+0.50	3	306
09:12:33	35.10	35.15	35.15	+0.55	2	303
09:12:31	35.05	35.10	35.10	+0.50	31	301
09:12:31	35.05	35.10	35.10	+0.50	4	270
09:12:29	35.00	35.05	35.05	+0.45	22	266
09:12:29	35.00	35.05	35.05	+0.45	6	244
09:12:29	34.95	35.00	35.00	+0.40	1	238
09:12:29	34.95	35.00	35.00	+0.40	1	237
09:12:29	34.95	35.00	35.00	+0.40	41	236
09:12:14	34.95	35.00	34.95	+0.35	5	195
09:11:58	34.95	35.00	34.95	+0.35	1	190
09:11:51	34.90	34.95	34.95	+0.35	2	189
09:11:51	34.90	34.95	34.95	+0.35	9	187
09:11:44	34.90	34.95	34.90	+0.30	1	178
09:11:30	34.90	34.95	34.95	+0.35	1	177
09:11:21	34.85	34.90	34.90	+0.30	3	176
09:10:49	34.85	34.90	34.90	+0.30	1	173
09:10:19	34.90	34.95	34.90	+0.30	4	172
09:09:39	34.95	35.00	34.95	+0.35	1	168
09:09:23	34.95	35.00	34.95	+0.35	1	167
09:08:44	34.90	35.00	35.00	+0.40	1	166
09:08:21	34.90	35.00	35.00	+0.40	1	165
09:08:21	35.00	35.05	35.00	+0.40	1	164
09:08:19	35.00	35.05	35.00	+0.40	1	163
09:08:04	34.90	35.00	35.00	+0.40	4	162
09:08:02	34.90	35.00	35.00	+0.40	5	158
09:08:01	34.95	35.00	34.95	+0.35	1	153
09:08:00	34.95	35.00	35.00	+0.40	1	152
09:07:39	34.95	35.00	35.00	+0.40	1	151
09:07:39	34.90	35.00	35.00	+0.40	10	150
09:07:32	34.90	35.00	34.90	+0.30	1	140
09:07:13	34.90	34.95	34.95	+0.35	4	139
09:07:13	34.85	34.90	34.90	+0.30	7	135
09:07:06	34.85	34.90	34.90	+0.30	5	128
09:06:31	34.85	34.90	34.85	+0.25	1	123
09:06:18	34.80	34.85	34.85	+0.25	2	122
09:06:18	34.75	34.80	34.80	+0.20	8	120
09:06:18	34.75	34.80	34.80	+0.20	9	112
09:06:18	34.75	34.80	34.80	+0.20	1	103
09:06:18	34.75	34.80	34.80	+0.20	10	102
09:05:57	34.75	34.80	34.80	+0.20	5	92
09:05:55	34.70	34.75	34.75	+0.15	15	87
09:05:55	34.60	34.70	34.70	+0.10	25	72
09:05:55	34.60	34.65	34.65	+0.05	10	47
09:05:53	34.60	34.65	34.60	0	1	37
09:05:53	34.65	34.70	34.65	+0.05	3	36
09:05:11	34.60	34.70	34.60	0	2	33
09:05:00	34.65	34.70	34.65	+0.05	1	31
09:04:45	34.65	34.70	34.65	+0.05	1	30
09:04:44	34.65	34.70	34.70	+0.10	10	29
09:04:32	34.65	34.70	34.70	+0.10	5	19
09:04:16	34.65	34.70	34.70	+0.10	1	14
09:03:51	34.65	34.70	34.70	+0.10	1	13
09:03:51	34.65	34.70	34.65	+0.05	3	12
09:03:06	34.55	34.60	34.60	0	2	9
09:03:06	34.55	34.60	34.60	0	2	7
09:01:49	34.50	34.60	34.50	-0.10	1	5
09:00:20	34.35	34.45	34.45	-0.15	4	4

　

其他人也逛...

MyCard 3000點虛擬點數卡

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

NWT威技 WiFi智慧16L除濕機WDH-16EN

PChome 購物儲值3,000元

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

Apple iPhone 17 Pro (256G)

LUHO 小旅禾 28吋前開式行李箱

PChome 購物儲值100,000元

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

Apple iPhone 17 Pro Max (256G)

App Store Card $ 1000 - 數位序號

華新：AI帶動電網升級　第3季電...

人形機器人眼手協調　台廠供應...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧台股7月去槓桿　有交易戶數669...
‧台新、新光銀明年元旦合併　林...
‧台韓出口首度超越日本　AI半導...

加密貨幣

比特幣BTC	64871.00	613.51	0.95%
以太幣ETH	1913.58	11.44	0.60%
瑞波幣XRP	1.03	0.00	-0.36%
比特幣現金BCH	215.66	3.16	1.49%
萊特幣LTC	45.53	0.13	0.28%
卡達幣ADA	0.200812	0.00	0.01%
波場幣TRX	0.327574	0.00	0.22%
恆星幣XLM	0.161956	0.00	0.48%

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。