最新[公告] 中環:公告本公司處分有價證券熱門[公告] 亞通:本公司依公開發⾏公司資⾦貸與及背書保證處理準則第⼆⼗⼆條第⼀項第三款應公告事項

更新報價

中　環 (2323) 光電業上市中環集團

10.90 ▲－－－－ 0.50億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	4,633	10.90	208	10.95	66	10.95	11.10	10.90	10.90

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	10.90	10.95	10.90	0	6	4633
13:30:00	10.90	10.95	10.90	0	338	4627
13:24:55	10.90	11.00	11.00	+0.10	1	4289
13:24:18	10.90	11.00	11.00	+0.10	1	4288
13:24:16	10.95	11.00	10.95	+0.05	10	4287
13:24:04	10.90	10.95	11.00	+0.10	3	4277
13:24:04	10.90	10.95	10.95	+0.05	7	4274
13:23:54	10.90	10.95	10.95	+0.05	1	4267
13:23:44	10.90	10.95	10.95	+0.05	1	4266
13:23:42	10.95	11.00	10.95	+0.05	11	4265
13:23:29	10.95	11.00	11.00	+0.10	1	4254
13:23:13	10.95	11.00	10.95	+0.05	6	4253
13:23:02	10.95	11.00	11.00	+0.10	1	4247
13:22:34	10.95	11.00	11.00	+0.10	2	4246
13:22:08	10.90	10.95	10.95	+0.05	1	4244
13:21:34	10.90	11.00	11.00	+0.10	4	4243
13:21:27	10.90	10.95	10.95	+0.05	1	4239
13:21:13	10.90	10.95	10.95	+0.05	58	4238
13:20:40	10.90	10.95	10.95	+0.05	1	4180
13:20:33	10.90	10.95	10.90	0	1	4179
13:20:31	10.90	10.95	10.90	0	1	4178
13:20:30	10.90	10.95	10.90	0	1	4177
13:20:28	10.90	10.95	10.90	0	1	4176
13:20:27	10.90	10.95	10.90	0	1	4175
13:20:25	10.90	10.95	10.90	0	1	4174
13:20:23	10.90	10.95	10.90	0	1	4173
13:20:22	10.90	10.95	10.95	+0.05	1	4172
13:20:22	10.90	10.95	10.90	0	1	4171
13:20:20	10.90	10.95	10.90	0	1	4170
13:20:19	10.90	10.95	10.90	0	1	4169
13:20:17	10.90	10.95	10.90	0	1	4168
13:20:15	10.90	10.95	10.90	0	1	4167
13:20:14	10.90	10.95	10.90	0	1	4166
13:20:12	10.90	10.95	10.90	0	1	4165
13:20:11	10.90	10.95	10.90	0	1	4164
13:20:09	10.90	10.95	10.90	0	1	4163
13:20:07	10.90	10.95	10.90	0	1	4162
13:20:06	10.90	10.95	10.90	0	1	4161
13:20:04	10.90	10.95	10.90	0	1	4160
13:20:03	10.90	10.95	10.90	0	1	4159
13:20:01	10.90	10.95	10.90	0	1	4158
13:20:00	10.90	10.95	10.90	0	1	4157
13:19:59	10.90	10.95	10.95	+0.05	1	4156
13:19:59	10.90	10.95	10.90	0	1	4155
13:19:58	10.90	10.95	10.90	0	1	4154
13:19:56	10.90	10.95	10.90	0	1	4153
13:19:56	10.90	10.95	10.90	0	1	4152
13:19:55	10.90	10.95	10.90	0	1	4151
13:19:53	10.90	10.95	10.90	0	1	4150
13:19:51	10.90	10.95	10.90	0	1	4149
13:19:50	10.90	10.95	10.90	0	1	4148
13:19:48	10.90	10.95	10.90	0	1	4147
13:19:47	10.90	10.95	10.90	0	1	4146
13:19:45	10.90	10.95	10.90	0	1	4145
13:19:43	10.90	10.95	10.90	0	1	4144
13:19:42	10.90	10.95	10.90	0	1	4143
13:19:40	10.90	10.95	10.90	0	1	4142
13:19:39	10.90	10.95	10.90	0	1	4141
13:19:37	10.90	10.95	10.90	0	1	4140
13:19:35	10.90	10.95	10.90	0	1	4139
13:19:34	10.90	10.95	10.90	0	1	4138
13:19:33	10.90	10.95	10.95	+0.05	1	4137
13:19:32	10.90	10.95	10.90	0	1	4136
13:19:31	10.90	10.95	10.90	0	1	4135
13:19:29	10.90	10.95	10.90	0	1	4134
13:19:27	10.90	10.95	10.90	0	1	4133
13:19:26	10.90	10.95	10.90	0	1	4132
13:19:24	10.90	10.95	10.90	0	1	4131
13:19:23	10.90	10.95	10.90	0	1	4130
13:19:21	10.90	10.95	10.90	0	1	4129
13:19:19	10.90	10.95	10.90	0	1	4128
13:19:18	10.90	10.95	10.90	0	1	4127
13:19:16	10.90	10.95	10.90	0	1	4126
13:19:15	10.90	10.95	10.90	0	1	4125
13:19:13	10.90	10.95	10.90	0	1	4124
13:19:11	10.90	10.95	10.90	0	1	4123
13:19:10	10.90	10.95	10.90	0	1	4122
13:19:08	10.90	10.95	10.90	0	1	4121
13:19:07	10.90	10.95	10.90	0	1	4120
13:19:05	10.90	10.95	10.90	0	1	4119
13:19:03	10.90	10.95	10.90	0	1	4118
13:19:02	10.90	10.95	10.90	0	1	4117
13:19:00	10.90	10.95	10.90	0	1	4116
13:18:59	10.90	10.95	10.90	0	1	4115
13:18:57	10.90	10.95	10.90	0	1	4114
13:18:55	10.90	10.95	10.90	0	1	4113
13:18:54	10.90	10.95	10.90	0	1	4112
13:18:52	10.90	10.95	10.95	+0.05	1	4111
13:18:52	10.90	10.95	10.90	0	1	4110
13:18:51	10.90	10.95	10.90	0	1	4109
13:18:49	10.90	10.95	10.90	0	1	4108
13:18:47	10.90	10.95	10.90	0	1	4107
13:18:46	10.90	10.95	10.90	0	1	4106
13:18:44	10.90	10.95	10.90	0	1	4105
13:18:43	10.90	10.95	10.90	0	1	4104
13:18:41	10.90	10.95	10.90	0	1	4103
13:18:39	10.90	10.95	10.90	0	1	4102
13:18:38	10.90	10.95	10.90	0	1	4101
13:18:36	10.90	10.95	10.90	0	1	4100
13:18:35	10.90	10.95	10.90	0	1	4099
13:18:33	10.90	10.95	10.90	0	1	4098
13:18:31	10.90	10.95	10.90	0	1	4097
13:18:30	10.90	10.95	10.95	+0.05	1	4096
13:18:30	10.90	10.95	10.90	0	1	4095
13:18:28	10.90	10.95	10.90	0	1	4094
13:18:27	10.90	10.95	10.90	0	1	4093
13:18:25	10.90	10.95	10.90	0	1	4092
13:18:23	10.90	10.95	10.90	0	1	4091
13:18:22	10.90	10.95	10.90	0	1	4090
13:18:20	10.90	10.95	10.90	0	1	4089
13:18:19	10.90	10.95	10.90	0	1	4088
13:18:17	10.90	10.95	10.90	0	1	4087
13:18:15	10.90	10.95	10.90	0	1	4086
13:18:14	10.90	10.95	10.90	0	1	4085
13:18:12	10.90	10.95	10.90	0	1	4084
13:18:11	10.90	10.95	10.90	0	1	4083
13:18:09	10.90	10.95	10.90	0	1	4082
13:18:07	10.90	10.95	10.95	+0.05	1	4081
13:18:07	10.90	10.95	10.90	0	1	4080
13:18:06	10.90	10.95	10.90	0	1	4079
13:18:04	10.90	10.95	10.90	0	1	4078
13:18:03	10.90	10.95	10.90	0	1	4077
13:18:01	10.90	10.95	10.90	0	1	4076
13:17:59	10.90	10.95	10.90	0	1	4075
13:17:58	10.90	10.95	10.90	0	1	4074
13:17:56	10.90	10.95	10.90	0	1	4073
13:17:55	10.90	10.95	10.90	0	1	4072
13:17:54	10.90	10.95	10.95	+0.05	1	4071
13:17:53	10.90	10.95	10.90	0	1	4070
13:17:51	10.90	10.95	10.90	0	1	4069
13:17:50	10.90	10.95	10.90	0	1	4068
13:17:48	10.90	10.95	10.90	0	1	4067
13:17:47	10.90	10.95	10.90	0	1	4066
13:17:45	10.90	10.95	10.90	0	1	4065
13:17:43	10.90	10.95	10.90	0	1	4064
13:17:42	10.90	10.95	10.90	0	1	4063
13:17:40	10.90	10.95	10.90	0	1	4062
13:17:39	10.90	10.95	10.90	0	1	4061
13:17:37	10.90	10.95	10.90	0	1	4060
13:17:36	10.90	10.95	10.95	+0.05	1	4059
13:17:35	10.90	10.95	10.90	0	1	4058
13:17:34	10.90	10.95	10.90	0	1	4057
13:17:32	10.90	10.95	10.90	0	1	4056
13:17:31	10.90	10.95	10.90	0	1	4055
13:17:29	10.90	10.95	10.90	0	1	4054
13:17:28	10.90	10.95	10.95	+0.05	3	4053
13:17:27	10.90	10.95	10.90	0	1	4050
13:17:26	10.90	10.95	10.90	0	1	4049
13:17:24	10.90	10.95	10.90	0	1	4048
13:17:23	10.90	10.95	10.90	0	1	4047
13:17:21	10.90	10.95	10.90	0	1	4046
13:17:19	10.90	10.95	10.90	0	1	4045
13:17:18	10.90	10.95	10.90	0	1	4044
13:17:16	10.90	10.95	10.90	0	1	4043
13:17:15	10.90	10.95	10.90	0	1	4042
13:17:14	10.90	10.95	10.95	+0.05	1	4041
13:17:13	10.90	10.95	10.90	0	1	4040
13:17:13	10.90	10.95	10.90	0	1	4039
13:17:11	10.90	10.95	10.90	0	1	4038
13:17:10	10.90	10.95	10.90	0	1	4037
13:17:08	10.90	10.95	10.90	0	1	4036
13:17:08	10.90	10.95	10.90	0	1	4035
13:17:07	10.90	10.95	10.90	0	1	4034
13:17:05	10.90	10.95	10.90	0	1	4033
13:17:04	10.90	10.95	10.90	0	5	4032
13:17:03	10.90	10.95	10.90	0	1	4027
13:17:02	10.90	10.95	10.90	0	1	4026
13:17:00	10.90	10.95	10.90	0	1	4025
13:16:59	10.90	10.95	10.90	0	1	4024
13:16:57	10.90	10.95	10.90	0	1	4023
13:16:55	10.90	10.95	10.90	0	1	4022
13:16:54	10.90	10.95	10.90	0	1	4021
13:16:52	10.90	10.95	10.90	0	1	4020
13:16:51	10.90	10.95	10.95	+0.05	1	4019
13:16:51	10.90	10.95	10.90	0	1	4018
13:16:49	10.90	10.95	10.90	0	1	4017
13:16:47	10.90	10.95	10.90	0	1	4016
13:16:46	10.90	10.95	10.90	0	1	4015
13:16:44	10.90	10.95	10.90	0	1	4014
13:16:44	10.90	10.95	10.90	0	40	4013
13:16:43	10.90	10.95	10.90	0	1	3973
13:16:41	10.90	10.95	10.90	0	1	3972
13:16:39	10.90	10.95	10.90	0	1	3971
13:16:38	10.90	10.95	10.95	+0.05	1	3970
13:16:38	10.90	10.95	10.90	0	1	3969
13:16:36	10.90	10.95	10.90	0	1	3968
13:16:35	10.90	10.95	10.90	0	1	3967
13:16:33	10.90	10.95	10.90	0	1	3966
13:16:32	10.90	10.95	10.90	0	5	3965
13:16:31	10.90	10.95	10.90	0	1	3960
13:16:30	10.90	10.95	10.90	0	1	3959
13:16:28	10.90	10.95	10.90	0	1	3958
13:16:27	10.90	10.95	10.90	0	1	3957
13:16:25	10.90	10.95	10.90	0	1	3956
13:16:23	10.90	10.95	10.90	0	1	3955
13:16:22	10.90	10.95	10.90	0	1	3954
13:16:20	10.90	10.95	10.90	0	1	3953
13:16:19	10.90	10.95	10.90	0	1	3952
13:16:17	10.90	10.95	10.90	0	1	3951
13:16:16	10.90	10.95	10.95	+0.05	1	3950
13:16:15	10.90	10.95	10.90	0	1	3949
13:16:14	10.90	10.95	10.90	0	1	3948
13:16:12	10.90	10.95	10.90	0	1	3947
13:16:11	10.90	10.95	10.90	0	1	3946
13:16:09	10.90	10.95	10.90	0	1	3945
13:16:07	10.90	10.95	10.90	0	1	3944
13:16:06	10.90	10.95	10.90	0	1	3943
13:16:04	10.90	10.95	10.90	0	1	3942
13:16:03	10.90	10.95	10.90	0	1	3941
13:16:01	10.90	10.95	10.90	0	1	3940
13:15:59	10.90	10.95	10.90	0	1	3939
13:15:58	10.90	10.95	10.90	0	1	3938
13:15:56	10.90	10.95	10.90	0	1	3937
13:15:55	10.90	10.95	10.90	0	1	3936
13:15:53	10.90	10.95	10.95	+0.05	1	3935
13:15:53	10.90	10.95	10.90	0	1	3934
13:15:51	10.90	10.95	10.90	0	1	3933
13:15:50	10.90	10.95	10.90	0	1	3932
13:15:49	10.90	10.95	10.95	+0.05	5	3931
13:15:48	10.90	10.95	10.90	0	1	3926
13:15:47	10.90	10.95	10.90	0	1	3925
13:15:45	10.90	10.95	10.90	0	1	3924
13:15:43	10.90	10.95	10.90	0	1	3923
13:15:42	10.90	10.95	10.90	0	1	3922
13:15:40	10.90	10.95	10.90	0	1	3921
13:15:39	10.90	10.95	10.90	0	1	3920
13:15:37	10.90	10.95	10.90	0	1	3919
13:15:35	10.90	10.95	10.90	0	1	3918
13:15:34	10.90	10.95	10.90	0	1	3917
13:15:32	10.90	10.95	10.90	0	1	3916
13:15:31	10.90	10.95	10.95	+0.05	1	3915
13:15:31	10.90	10.95	10.90	0	1	3914
13:15:29	10.90	10.95	10.90	0	1	3913
13:15:27	10.90	10.95	10.90	0	1	3912
13:15:26	10.90	10.95	10.90	0	1	3911
13:15:24	10.90	10.95	10.90	0	1	3910
13:15:23	10.90	10.95	10.90	0	1	3909
13:15:21	10.90	10.95	10.90	0	1	3908
13:15:19	10.90	10.95	10.90	0	1	3907
13:15:18	10.90	10.95	10.90	0	1	3906
13:15:16	10.90	10.95	10.90	0	1	3905
13:15:15	10.90	10.95	10.90	0	1	3904
13:15:13	10.90	10.95	10.90	0	1	3903
13:15:11	10.90	10.95	10.90	0	1	3902
13:15:10	10.90	10.95	10.90	0	1	3901
13:15:08	10.90	10.95	10.95	+0.05	1	3900
13:15:08	10.90	10.95	10.90	0	1	3899
13:15:07	10.90	10.95	10.90	0	1	3898
13:15:05	10.90	10.95	10.90	0	1	3897
13:15:03	10.90	10.95	10.90	0	1	3896
13:15:02	10.90	10.95	10.90	0	1	3895
13:15:00	10.90	10.95	10.90	0	1	3894
13:14:59	10.90	10.95	10.90	0	1	3893
13:14:57	10.90	10.95	10.90	0	1	3892
13:14:55	10.90	10.95	10.90	0	1	3891
13:14:54	10.90	10.95	10.90	0	1	3890
13:14:52	10.90	10.95	10.90	0	1	3889
13:14:51	10.90	10.95	10.90	0	1	3888
13:14:49	10.90	10.95	10.90	0	1	3887
13:14:47	10.90	10.95	10.90	0	1	3886
13:14:46	10.90	10.95	10.95	+0.05	1	3885
13:14:46	10.90	10.95	10.90	0	1	3884
13:14:44	10.90	10.95	10.90	0	1	3883
13:14:43	10.90	10.95	10.90	0	1	3882
13:14:41	10.90	10.95	10.90	0	1	3881
13:14:39	10.90	10.95	10.90	0	1	3880
13:14:38	10.90	10.95	10.90	0	1	3879
13:14:36	10.90	10.95	10.90	0	1	3878
13:14:35	10.90	10.95	10.90	0	1	3877
13:14:33	10.90	10.95	10.90	0	1	3876
13:14:31	10.90	10.95	10.90	0	1	3875
13:14:30	10.90	10.95	10.90	0	1	3874
13:14:28	10.90	10.95	10.90	0	1	3873
13:14:28	10.90	10.95	10.95	+0.05	1	3872
13:14:27	10.90	10.95	10.90	0	1	3871
13:14:25	10.90	10.95	10.90	0	1	3870
13:14:23	10.90	10.95	10.90	0	1	3869
13:14:22	10.90	10.95	10.90	0	1	3868
13:14:20	10.90	10.95	10.90	0	1	3867
13:14:19	10.90	10.95	10.90	0	1	3866
13:14:17	10.90	10.95	10.90	0	1	3865
13:14:15	10.90	10.95	10.90	0	1	3864
13:14:14	10.90	10.95	10.90	0	1	3863
13:14:12	10.90	10.95	10.90	0	1	3862
13:14:11	10.90	10.95	10.90	0	1	3861
13:14:09	10.90	10.95	10.90	0	1	3860
13:14:07	10.90	10.95	10.90	0	1	3859
13:14:06	10.90	10.95	10.95	+0.05	1	3858
13:14:06	10.90	10.95	10.90	0	1	3857
13:14:04	10.90	10.95	10.90	0	1	3856
13:14:03	10.90	10.95	10.90	0	1	3855
13:14:01	10.90	10.95	10.90	0	1	3854
13:13:59	10.90	10.95	10.90	0	1	3853
13:13:58	10.90	10.95	10.90	0	1	3852
13:13:56	10.90	10.95	10.90	0	1	3851
13:13:55	10.90	10.95	10.90	0	1	3850
13:13:53	10.90	11.00	10.90	0	1	3849
13:13:51	10.90	11.00	10.90	0	1	3848
13:13:50	10.90	11.00	10.90	0	1	3847
13:13:48	10.90	11.00	10.90	0	1	3846
13:13:47	10.90	11.00	10.90	0	1	3845
13:13:45	10.90	11.00	10.90	0	1	3844
13:13:43	10.90	11.00	10.90	0	1	3843
13:13:42	10.90	11.00	10.90	0	1	3842
13:13:40	10.90	11.00	10.90	0	1	3841
13:13:39	10.90	11.00	10.90	0	1	3840
13:13:37	10.90	11.00	10.90	0	1	3839
13:13:35	10.90	11.00	10.90	0	1	3838
13:13:34	10.90	11.00	10.90	0	1	3837
13:13:32	10.90	11.00	10.90	0	1	3836
13:13:31	10.90	11.00	10.90	0	1	3835
13:13:29	10.90	11.00	10.90	0	1	3834
13:13:27	10.90	11.00	10.90	0	1	3833
13:13:26	10.90	11.00	10.90	0	1	3832
13:13:24	10.90	11.00	10.90	0	1	3831
13:13:23	10.90	11.00	10.90	0	1	3830
13:13:22	10.95	11.00	10.95	+0.05	5	3829
13:13:21	10.95	11.00	10.95	+0.05	1	3824
13:13:19	10.95	11.00	10.95	+0.05	1	3823
13:13:18	10.95	11.00	10.95	+0.05	1	3822
13:13:16	10.95	11.00	10.95	+0.05	1	3821
13:13:15	10.90	11.00	10.90	0	1	3820
13:13:13	10.90	11.00	10.90	0	1	3819
13:13:11	10.90	11.00	10.90	0	1	3818
13:13:10	10.90	11.00	10.90	0	1	3817
13:13:08	10.90	11.00	10.90	0	1	3816
13:13:07	10.90	11.00	10.90	0	1	3815
13:13:05	10.90	11.00	10.90	0	1	3814
13:13:03	10.90	11.00	10.90	0	1	3813
13:13:02	10.90	11.00	10.90	0	1	3812
13:13:00	10.90	11.00	10.90	0	1	3811
13:12:59	10.90	11.00	10.90	0	1	3810
13:12:57	10.90	11.00	10.90	0	1	3809
13:12:55	10.90	11.00	10.90	0	1	3808
13:12:54	10.90	11.00	10.90	0	1	3807
13:12:52	10.90	11.00	10.90	0	1	3806
13:12:51	10.95	11.00	10.95	+0.05	1	3805
13:12:51	10.95	11.00	10.95	+0.05	1	3804
13:12:50	10.95	11.00	11.00	+0.10	1	3803
13:12:49	10.95	11.00	10.95	+0.05	1	3802
13:12:47	10.95	11.00	10.95	+0.05	1	3801
13:12:46	10.95	11.00	10.95	+0.05	1	3800
13:12:44	10.90	11.00	10.90	0	1	3799
13:12:43	10.90	11.00	10.90	0	1	3798
13:12:41	10.90	11.00	10.90	0	1	3797
13:12:39	10.90	10.95	10.95	+0.05	1	3796
13:12:39	10.90	10.95	10.90	0	1	3795
13:12:38	10.90	10.95	10.90	0	1	3794
13:12:36	10.90	11.00	10.90	0	1	3793
13:12:35	10.90	11.00	10.90	0	1	3792
13:12:33	10.90	11.00	10.90	0	1	3791
13:12:31	10.90	11.00	10.90	0	1	3790
13:12:30	10.90	10.95	10.95	+0.05	8	3789
13:12:30	10.90	10.95	10.90	0	1	3781
13:12:28	10.90	10.95	10.90	0	1	3780
13:12:27	10.90	11.00	10.90	0	1	3779
13:12:25	10.90	11.00	10.90	0	1	3778
13:12:23	10.90	11.00	10.90	0	1	3777
13:12:22	10.90	11.00	10.90	0	1	3776
13:12:20	10.90	11.00	10.90	0	1	3775
13:12:19	10.90	11.00	10.90	0	1	3774
13:12:17	10.90	11.00	10.90	0	1	3773
13:12:15	10.90	11.00	10.90	0	1	3772
13:12:14	10.90	11.00	10.90	0	1	3771
13:12:12	10.90	11.00	10.90	0	1	3770
13:12:11	10.90	11.00	10.90	0	1	3769
13:12:09	10.90	11.00	10.90	0	1	3768
13:12:07	10.90	11.00	10.90	0	1	3767
13:12:06	10.90	11.00	10.90	0	1	3766
13:12:04	10.90	11.00	10.90	0	1	3765
13:12:03	10.90	11.00	10.90	0	1	3764
13:12:01	10.90	11.00	10.90	0	1	3763
13:11:59	10.90	11.00	10.90	0	1	3762
13:11:58	10.90	11.00	10.90	0	1	3761
13:11:56	10.90	11.00	10.90	0	1	3760
13:11:55	10.90	11.00	10.90	0	1	3759
13:11:53	10.90	11.00	10.90	0	1	3758
13:11:51	10.90	11.00	10.90	0	1	3757
13:11:51	10.90	10.95	10.95	+0.05	6	3756
13:11:50	10.90	11.00	10.90	0	1	3750
13:11:48	10.90	11.00	10.90	0	1	3749
13:11:47	10.90	11.00	10.90	0	1	3748
13:11:45	10.90	11.00	10.90	0	1	3747
13:11:43	10.90	11.00	10.90	0	1	3746
13:11:42	10.90	11.00	10.90	0	1	3745
13:11:40	10.90	11.00	10.90	0	1	3744
13:11:39	10.95	11.00	10.95	+0.05	1	3743
13:11:39	10.90	10.95	10.95	+0.05	4	3742
13:11:39	10.90	10.95	10.95	+0.05	2	3738
13:11:39	10.95	11.00	10.95	+0.05	4	3736
13:11:39	10.95	11.00	10.95	+0.05	1	3732
13:11:37	10.95	11.00	10.95	+0.05	1	3731
13:11:35	10.95	11.00	10.95	+0.05	1	3730
13:11:34	10.95	11.00	10.95	+0.05	1	3729
13:11:34	10.95	11.00	10.95	+0.05	6	3728
13:11:33	10.95	11.00	11.00	+0.10	1	3722
13:11:32	10.95	11.00	10.95	+0.05	1	3721
13:11:31	10.95	11.00	10.95	+0.05	1	3720
13:11:29	10.95	11.00	10.95	+0.05	1	3719
13:11:27	10.95	11.00	10.95	+0.05	1	3718
13:11:26	10.95	11.00	10.95	+0.05	1	3717
13:11:24	10.95	11.00	10.95	+0.05	1	3716
13:11:23	10.95	11.00	10.95	+0.05	1	3715
13:11:21	10.95	11.00	10.95	+0.05	1	3714
13:11:19	10.95	11.00	10.95	+0.05	1	3713
13:11:18	10.95	11.00	10.95	+0.05	1	3712
13:11:16	10.95	11.00	10.95	+0.05	1	3711
13:11:15	10.95	11.00	10.95	+0.05	1	3710
13:11:13	10.95	11.00	10.95	+0.05	1	3709
13:11:11	10.95	11.00	10.95	+0.05	1	3708
13:11:10	10.95	11.00	10.95	+0.05	1	3707
13:11:10	10.95	11.00	10.95	+0.05	1	3706
13:11:08	10.95	11.00	10.95	+0.05	1	3705
13:11:07	10.95	11.00	10.95	+0.05	1	3704
13:11:05	10.95	11.00	10.95	+0.05	1	3703
13:11:03	10.95	11.00	10.95	+0.05	1	3702
13:11:02	10.95	11.00	10.95	+0.05	1	3701
13:11:00	10.95	11.00	10.95	+0.05	1	3700
13:10:59	10.95	11.00	10.95	+0.05	1	3699
13:10:57	10.95	11.00	10.95	+0.05	1	3698
13:10:55	10.95	11.00	10.95	+0.05	1	3697
13:10:55	10.95	11.00	10.95	+0.05	1	3696
13:10:55	10.95	11.00	10.95	+0.05	1	3695
13:10:54	10.95	11.00	10.95	+0.05	1	3694
13:10:52	10.95	11.00	10.95	+0.05	1	3693
13:10:51	10.95	11.00	10.95	+0.05	1	3692
13:10:49	10.95	11.00	10.95	+0.05	1	3691
13:10:47	10.95	11.00	10.95	+0.05	1	3690
13:10:46	10.95	11.00	10.95	+0.05	1	3689
13:10:44	10.95	11.00	10.95	+0.05	1	3688
13:10:43	10.95	11.00	10.95	+0.05	1	3687
13:10:41	10.95	11.00	10.95	+0.05	1	3686
13:10:40	10.95	11.00	10.95	+0.05	1	3685
13:10:39	10.95	11.00	10.95	+0.05	1	3684
13:10:38	10.95	11.00	10.95	+0.05	1	3683
13:10:36	10.95	11.00	10.95	+0.05	1	3682
13:10:35	10.95	11.00	10.95	+0.05	1	3681
13:10:33	10.95	11.00	10.95	+0.05	1	3680
13:10:31	10.95	11.00	10.95	+0.05	1	3679
13:10:30	10.95	11.00	10.95	+0.05	1	3678
13:10:28	10.95	11.00	10.95	+0.05	1	3677
13:10:27	10.95	11.00	10.95	+0.05	1	3676
13:10:25	10.95	11.00	10.95	+0.05	1	3675
13:10:23	10.95	11.00	10.95	+0.05	1	3674
13:10:22	10.95	11.00	10.95	+0.05	1	3673
13:10:20	10.95	11.00	10.95	+0.05	1	3672
13:10:20	10.95	11.00	10.95	+0.05	1	3671
13:10:19	10.95	11.00	10.95	+0.05	1	3670
13:10:17	10.95	11.00	10.95	+0.05	1	3669
13:10:15	10.95	11.00	10.95	+0.05	1	3668
13:10:14	10.95	11.00	10.95	+0.05	1	3667
13:10:12	10.95	11.00	10.95	+0.05	1	3666
13:10:11	10.95	11.00	10.95	+0.05	3	3665
13:10:11	10.95	11.00	10.95	+0.05	1	3662
13:10:09	10.95	11.00	10.95	+0.05	1	3661
13:10:08	10.95	11.00	10.95	+0.05	1	3660
13:10:07	10.95	11.00	10.95	+0.05	1	3659
13:10:06	10.95	11.00	10.95	+0.05	1	3658
13:10:04	10.95	11.00	10.95	+0.05	1	3657
13:10:03	10.95	11.00	10.95	+0.05	1	3656
13:10:01	10.95	11.00	10.95	+0.05	1	3655
13:09:59	10.95	11.00	10.95	+0.05	1	3654
13:09:58	10.95	11.00	10.95	+0.05	1	3653
13:09:56	10.95	11.00	10.95	+0.05	1	3652
13:09:55	10.95	11.00	10.95	+0.05	1	3651
13:09:20	10.95	11.00	10.95	+0.05	1	3650
13:09:20	10.95	11.00	10.95	+0.05	2	3649
13:08:45	10.95	11.00	10.95	+0.05	1	3647
13:08:45	10.95	11.00	10.95	+0.05	10	3646
13:08:11	10.95	11.00	10.95	+0.05	1	3636
13:07:53	10.95	11.00	10.95	+0.05	2	3635
13:07:45	10.95	11.00	10.95	+0.05	1	3633
13:07:19	10.95	11.00	10.95	+0.05	2	3632
13:05:11	10.95	11.00	10.95	+0.05	1	3630
13:05:08	10.95	11.00	11.00	+0.10	1	3629
13:04:58	10.95	11.00	11.00	+0.10	2	3628
13:04:57	10.95	11.00	10.95	+0.05	3	3626
13:04:29	10.95	11.00	10.95	+0.05	7	3623
13:03:03	10.95	11.00	11.00	+0.10	1	3616
13:02:54	10.95	11.00	11.00	+0.10	1	3615
13:02:25	10.95	11.00	10.95	+0.05	3	3614
13:02:00	10.95	11.00	11.00	+0.10	1	3611
13:01:16	10.95	11.00	10.95	+0.05	10	3610
13:00:43	10.95	11.00	10.95	+0.05	6	3600
13:00:37	10.95	11.00	11.00	+0.10	10	3594
13:00:33	10.95	11.00	10.95	+0.05	3	3584
13:00:10	10.95	11.00	10.95	+0.05	1	3581
13:00:04	10.95	11.00	11.00	+0.10	1	3580
12:59:42	10.95	11.00	10.95	+0.05	2	3579
12:59:39	10.95	11.00	11.00	+0.10	3	3577
12:59:33	10.95	11.00	10.95	+0.05	10	3574
12:59:20	10.95	11.00	10.95	+0.05	2	3564
12:59:01	10.95	11.00	10.95	+0.05	36	3562
12:59:01	10.95	11.00	11.00	+0.10	1	3526
12:58:57	10.95	11.00	10.95	+0.05	30	3525
12:57:49	10.95	11.00	10.95	+0.05	4	3495
12:57:24	10.95	11.00	10.95	+0.05	10	3491
12:57:00	10.90	10.95	10.95	+0.05	3	3481
12:56:30	10.90	10.95	10.95	+0.05	6	3478
12:56:30	10.90	10.95	10.95	+0.05	1	3472
12:56:13	10.95	11.00	10.95	+0.05	2	3471
12:56:11	10.95	11.00	10.95	+0.05	4	3469
12:55:11	10.95	11.00	10.95	+0.05	3	3465
12:55:10	10.95	11.00	10.95	+0.05	1	3462
12:55:00	10.95	11.00	10.95	+0.05	1	3461
12:54:52	10.95	11.00	10.95	+0.05	1	3460
12:54:37	10.95	11.00	10.95	+0.05	2	3459
12:54:26	10.95	11.00	10.95	+0.05	9	3457
12:54:26	10.90	10.95	10.95	+0.05	9	3448
12:54:13	10.90	10.95	10.95	+0.05	1	3439
12:54:13	10.95	11.00	10.95	+0.05	1	3438
12:54:13	10.95	11.00	10.95	+0.05	2	3437
12:54:13	10.95	11.00	10.95	+0.05	19	3435
12:54:13	10.95	11.00	10.95	+0.05	50	3416
12:53:41	10.95	11.00	10.95	+0.05	1	3366
12:53:08	10.95	11.00	10.95	+0.05	5	3365
12:52:22	10.95	11.00	10.95	+0.05	2	3360
12:52:13	10.95	11.00	10.95	+0.05	1	3358
12:52:05	10.95	11.00	11.00	+0.10	1	3357
12:51:41	10.95	11.00	10.95	+0.05	10	3356
12:51:33	10.95	11.00	10.95	+0.05	1	3346
12:51:18	10.95	11.00	10.95	+0.05	3	3345
12:51:12	10.95	11.00	10.95	+0.05	2	3342
12:48:29	10.95	11.00	10.95	+0.05	3	3340
12:48:21	10.95	11.00	11.00	+0.10	1	3337
12:45:53	10.95	11.00	11.00	+0.10	1	3336
12:45:44	10.95	11.00	11.00	+0.10	1	3335
12:45:10	10.95	11.00	11.00	+0.10	10	3334
12:44:19	10.95	11.00	11.00	+0.10	1	3324
12:44:02	10.95	11.00	10.95	+0.05	5	3323
12:42:45	10.95	11.00	11.00	+0.10	1	3318
12:41:37	10.95	11.00	11.00	+0.10	15	3317
12:41:28	10.95	11.00	11.00	+0.10	1	3302
12:41:28	10.95	11.00	10.95	+0.05	10	3301
12:40:50	10.95	11.00	10.95	+0.05	2	3291
12:40:09	10.95	11.00	11.00	+0.10	1	3289
12:39:57	10.95	11.00	11.00	+0.10	5	3288
12:39:55	10.95	11.00	11.00	+0.10	11	3283
12:39:47	10.95	11.00	10.95	+0.05	2	3272
12:38:50	10.95	11.00	10.95	+0.05	10	3270
12:38:07	10.95	11.00	10.95	+0.05	2	3260
12:37:19	10.95	11.00	11.00	+0.10	2	3258
12:36:29	10.95	11.00	11.00	+0.10	2	3256
12:35:57	10.95	11.00	11.00	+0.10	1	3254
12:35:19	10.95	11.00	10.95	+0.05	10	3253
12:34:58	10.90	10.95	10.95	+0.05	172	3243
12:32:37	10.90	10.95	10.95	+0.05	5	3071
12:31:09	10.90	10.95	10.95	+0.05	25	3066
12:30:35	10.90	10.95	10.95	+0.05	10	3041
12:29:58	10.90	10.95	10.90	0	1	3031
12:26:33	10.90	10.95	10.95	+0.05	1	3030
12:26:03	10.90	10.95	10.95	+0.05	1	3029
12:24:39	10.95	11.00	10.95	+0.05	92	3028
12:24:39	10.95	11.00	10.95	+0.05	80	2936
12:24:11	10.95	11.00	10.95	+0.05	2	2856
12:24:05	10.95	11.00	10.95	+0.05	2	2854
12:18:32	10.95	11.00	10.95	+0.05	3	2852
12:18:19	10.95	11.00	11.00	+0.10	5	2849
12:18:06	10.95	11.00	10.95	+0.05	1	2844
12:17:31	10.95	11.00	11.00	+0.10	1	2843
12:16:25	10.95	11.00	11.00	+0.10	1	2842
12:14:46	10.95	11.00	10.95	+0.05	2	2841
12:12:33	10.95	11.00	11.00	+0.10	1	2839
12:10:07	10.95	11.00	11.00	+0.10	1	2838
12:09:48	10.95	11.00	10.95	+0.05	10	2837
12:08:57	10.95	11.00	11.00	+0.10	1	2827
12:08:57	10.95	11.00	10.95	+0.05	17	2826
12:07:28	10.95	11.00	11.00	+0.10	1	2809
12:06:16	10.95	11.00	10.95	+0.05	1	2808
12:02:36	10.95	11.00	11.00	+0.10	15	2807
12:02:10	10.95	11.00	11.00	+0.10	2	2792
12:00:30	10.95	11.00	11.00	+0.10	1	2790
12:00:00	10.95	11.00	11.00	+0.10	1	2789
11:58:09	10.95	11.00	11.00	+0.10	1	2788
11:57:48	10.95	11.00	11.00	+0.10	1	2787
11:55:22	10.95	11.00	10.95	+0.05	3	2786
11:55:22	10.95	11.00	11.00	+0.10	1	2783
11:54:40	10.95	11.00	10.95	+0.05	40	2782
11:53:07	10.95	11.00	11.00	+0.10	1	2742
11:53:02	10.95	11.00	10.95	+0.05	5	2741
11:52:43	10.95	11.00	11.00	+0.10	1	2736
11:52:32	10.95	11.00	10.95	+0.05	25	2735
11:48:04	10.95	11.00	11.00	+0.10	1	2710
11:47:51	10.95	11.00	11.00	+0.10	3	2709
11:46:51	10.95	11.00	11.00	+0.10	2	2706
11:46:46	10.95	11.00	10.95	+0.05	1	2704
11:46:01	10.95	11.00	10.95	+0.05	3	2703
11:45:38	10.95	11.00	11.00	+0.10	10	2700
11:45:28	10.95	11.00	10.95	+0.05	2	2690
11:41:33	10.95	11.00	10.95	+0.05	1	2688
11:40:35	10.95	11.00	10.95	+0.05	15	2687
11:29:18	10.95	11.00	10.95	+0.05	1	2672
11:27:37	10.95	11.00	10.95	+0.05	3	2671
11:26:59	10.95	11.00	11.00	+0.10	1	2668
11:25:00	10.95	11.00	11.00	+0.10	1	2667
11:20:28	10.95	11.00	10.95	+0.05	1	2666
11:19:31	10.95	11.00	11.00	+0.10	8	2665
11:19:15	10.95	11.00	10.95	+0.05	2	2657
11:17:30	10.95	11.00	10.95	+0.05	20	2655
11:17:12	10.95	11.00	10.95	+0.05	3	2635
11:13:02	10.95	11.00	10.95	+0.05	1	2632
11:12:04	10.90	10.95	10.95	+0.05	3	2631
11:12:04	10.95	11.00	10.95	+0.05	42	2628
11:12:04	10.95	11.00	10.95	+0.05	94	2586
11:11:49	10.95	11.00	10.95	+0.05	1	2492
11:10:41	10.95	11.00	10.95	+0.05	5	2491
11:10:08	10.95	11.00	11.00	+0.10	2	2486
11:10:00	10.95	11.00	11.00	+0.10	1	2484
11:09:22	10.95	11.00	11.00	+0.10	10	2483
11:08:29	10.95	11.00	11.00	+0.10	2	2473
11:08:25	10.95	11.00	11.00	+0.10	2	2471
11:07:38	10.95	11.00	11.00	+0.10	5	2469
11:05:45	10.95	11.00	11.00	+0.10	5	2464
11:00:32	10.95	11.00	11.00	+0.10	2	2459
10:54:38	10.95	11.00	10.95	+0.05	5	2457
10:53:24	10.95	11.00	11.00	+0.10	1	2452
10:53:00	10.95	11.00	10.95	+0.05	20	2451
10:52:39	10.95	11.00	11.00	+0.10	1	2431
10:51:20	11.00	11.05	11.00	+0.10	2	2430
10:51:08	10.95	11.00	11.00	+0.10	6	2428
10:49:39	10.95	11.00	11.00	+0.10	2	2422
10:46:55	10.95	11.00	11.00	+0.10	1	2420
10:45:54	11.00	11.05	11.00	+0.10	4	2419
10:45:34	11.00	11.05	11.00	+0.10	5	2415
10:45:14	10.95	11.00	11.00	+0.10	10	2410
10:45:08	10.95	11.00	11.00	+0.10	5	2400
10:45:08	11.00	11.05	11.00	+0.10	15	2395
10:44:44	11.00	11.05	11.00	+0.10	1	2380
10:44:28	11.00	11.05	11.00	+0.10	2	2379
10:44:06	11.00	11.05	11.00	+0.10	11	2377
10:43:53	10.95	11.00	11.00	+0.10	41	2366
10:43:52	11.00	11.05	11.00	+0.10	18	2325
10:43:35	11.00	11.05	11.00	+0.10	30	2307
10:43:23	11.00	11.05	11.00	+0.10	2	2277
10:43:09	11.00	11.05	11.05	+0.15	1	2275
10:43:07	11.00	11.05	11.05	+0.15	1	2274
10:43:04	11.00	11.05	11.00	+0.10	24	2273
10:41:52	11.00	11.05	11.05	+0.15	1	2249
10:41:43	11.00	11.05	11.00	+0.10	1	2248
10:41:31	11.00	11.05	11.00	+0.10	15	2247
10:41:27	11.00	11.05	11.05	+0.15	6	2232
10:40:28	11.00	11.05	11.05	+0.15	2	2226
10:39:43	11.00	11.05	11.05	+0.15	1	2224
10:39:22	11.00	11.05	11.00	+0.10	1	2223
10:39:01	11.00	11.05	11.05	+0.15	2	2222
10:39:01	11.00	11.05	11.05	+0.15	1	2220
10:38:59	10.95	11.00	11.00	+0.10	64	2219
10:38:59	10.95	11.00	11.00	+0.10	342	2155
10:38:48	10.95	11.00	11.00	+0.10	1	1813
10:37:46	10.95	11.00	11.00	+0.10	5	1812
10:34:55	10.95	11.00	11.00	+0.10	2	1807
10:34:48	10.95	11.00	10.95	+0.05	1	1805
10:34:25	10.95	11.00	11.00	+0.10	5	1804
10:34:01	10.95	11.00	10.95	+0.05	100	1799
10:32:48	10.95	11.00	11.00	+0.10	6	1699
10:32:26	10.95	11.00	11.00	+0.10	2	1693
10:32:24	10.95	11.00	11.00	+0.10	2	1691
10:32:18	10.95	11.00	11.00	+0.10	2	1689
10:32:15	10.95	11.00	11.00	+0.10	1	1687
10:31:40	10.95	11.00	11.00	+0.10	1	1686
10:26:48	10.95	11.00	11.00	+0.10	10	1685
10:26:24	10.95	11.00	10.95	+0.05	1	1675
10:25:34	10.95	11.00	10.95	+0.05	1	1674
10:24:48	10.95	11.00	10.95	+0.05	5	1673
10:24:09	10.95	11.00	11.00	+0.10	20	1668
10:22:48	10.95	11.00	11.00	+0.10	1	1648
10:19:37	10.95	11.00	10.95	+0.05	5	1647
10:18:14	10.95	11.00	10.95	+0.05	2	1642
10:16:35	10.95	11.00	11.00	+0.10	1	1640
10:15:19	10.95	11.00	10.95	+0.05	5	1639
10:13:26	10.95	11.00	11.00	+0.10	1	1634
10:13:21	10.95	11.00	11.00	+0.10	1	1633
10:13:17	10.95	11.00	11.00	+0.10	1	1632
10:12:23	10.95	11.00	11.00	+0.10	2	1631
10:11:56	10.95	11.00	11.00	+0.10	1	1629
10:11:13	10.95	11.00	10.95	+0.05	2	1628
10:10:14	10.95	11.00	10.95	+0.05	3	1626
10:09:03	10.95	11.00	11.00	+0.10	5	1623
10:08:57	10.95	11.00	11.00	+0.10	5	1618
10:08:52	10.95	11.00	11.00	+0.10	1	1613
10:07:24	10.95	11.00	11.00	+0.10	3	1612
10:07:12	10.95	11.00	11.00	+0.10	1	1609
10:06:48	10.95	11.00	11.00	+0.10	1	1608
10:06:13	10.95	11.00	11.00	+0.10	1	1607
10:05:59	10.95	11.00	10.95	+0.05	2	1606
10:05:53	10.95	11.00	11.00	+0.10	1	1604
10:05:42	10.95	11.00	11.00	+0.10	2	1603
10:05:03	10.95	11.00	11.00	+0.10	3	1601
10:04:27	10.95	11.00	11.00	+0.10	21	1598
10:04:24	10.95	11.00	11.00	+0.10	10	1577
10:04:06	10.95	11.00	11.00	+0.10	2	1567
10:02:42	10.95	11.00	11.00	+0.10	1	1565
10:01:59	10.95	11.00	11.00	+0.10	1	1564
10:01:28	10.95	11.00	11.00	+0.10	4	1563
10:01:21	10.95	11.00	11.00	+0.10	2	1559
10:00:44	10.95	11.00	11.00	+0.10	2	1557
10:00:14	10.95	11.00	11.00	+0.10	1	1555
09:59:59	10.95	11.00	10.95	+0.05	1	1554
09:59:19	10.95	11.00	11.00	+0.10	1	1553
09:58:58	10.95	11.00	10.95	+0.05	1	1552
09:58:25	10.95	11.00	11.00	+0.10	1	1551
09:58:09	10.95	11.00	10.95	+0.05	2	1550
09:57:35	10.95	11.00	11.00	+0.10	3	1548
09:55:45	10.95	11.00	10.95	+0.05	2	1545
09:55:03	10.95	11.00	11.00	+0.10	2	1543
09:53:16	10.95	11.00	11.00	+0.10	3	1541
09:52:49	10.95	11.00	10.95	+0.05	2	1538
09:52:47	10.95	11.00	11.00	+0.10	1	1536
09:52:46	10.95	11.00	11.00	+0.10	1	1535
09:52:25	10.95	11.00	10.95	+0.05	5	1534
09:51:51	10.95	11.00	11.00	+0.10	1	1529
09:50:57	10.95	11.00	11.00	+0.10	1	1528
09:50:07	10.95	11.00	11.00	+0.10	1	1527
09:49:57	10.95	11.00	10.95	+0.05	2	1526
09:49:50	10.95	11.00	10.95	+0.05	15	1524
09:49:24	10.95	11.00	10.95	+0.05	10	1509
09:48:36	10.95	11.00	10.95	+0.05	1	1499
09:48:18	10.95	11.00	10.95	+0.05	20	1498
09:48:10	10.95	11.00	10.95	+0.05	3	1478
09:47:17	10.95	11.00	10.95	+0.05	20	1475
09:45:51	11.00	11.05	11.00	+0.10	78	1455
09:45:51	11.00	11.05	11.00	+0.10	7	1377
09:45:51	11.00	11.05	11.00	+0.10	1	1370
09:45:51	11.00	11.05	11.00	+0.10	2	1369
09:45:51	11.00	11.05	11.00	+0.10	1	1367
09:45:51	11.00	11.05	11.00	+0.10	1	1366
09:45:51	11.00	11.05	11.00	+0.10	1	1365
09:45:51	11.00	11.05	11.00	+0.10	75	1364
09:45:46	11.00	11.05	11.00	+0.10	10	1289
09:44:43	11.00	11.05	11.05	+0.15	1	1279
09:44:14	11.00	11.05	11.05	+0.15	1	1278
09:43:19	11.00	11.05	11.05	+0.15	1	1277
09:41:15	11.00	11.05	11.05	+0.15	1	1276
09:40:40	11.00	11.05	11.05	+0.15	1	1275
09:39:59	11.00	11.05	11.00	+0.10	5	1274
09:39:55	11.00	11.05	11.00	+0.10	2	1269
09:37:44	11.00	11.05	11.00	+0.10	10	1267
09:35:46	11.00	11.05	11.05	+0.15	5	1257
09:35:29	11.00	11.05	11.00	+0.10	1	1252
09:34:46	11.00	11.05	11.00	+0.10	4	1251
09:34:40	11.00	11.05	11.00	+0.10	7	1247
09:34:24	11.00	11.05	11.00	+0.10	1	1240
09:34:15	11.00	11.05	11.00	+0.10	11	1239
09:33:48	11.00	11.05	11.05	+0.15	1	1228
09:33:14	11.00	11.05	11.05	+0.15	1	1227
09:31:21	11.00	11.05	11.05	+0.15	3	1226
09:30:54	11.00	11.05	11.05	+0.15	3	1223
09:30:30	11.00	11.05	11.05	+0.15	8	1220
09:30:30	11.05	11.10	11.05	+0.15	1	1212
09:30:29	11.00	11.05	11.05	+0.15	10	1211
09:30:27	11.00	11.05	11.05	+0.15	2	1201
09:30:25	11.00	11.10	11.00	+0.10	2	1199
09:30:17	11.05	11.10	11.05	+0.15	10	1197
09:30:14	11.05	11.10	11.05	+0.15	50	1187
09:29:56	11.05	11.10	11.05	+0.15	1	1137
09:29:54	11.05	11.10	11.05	+0.15	2	1136
09:29:45	11.05	11.10	11.05	+0.15	2	1134
09:29:36	11.05	11.10	11.05	+0.15	4	1132
09:29:10	11.00	11.05	11.05	+0.15	9	1128
09:29:10	11.05	11.10	11.05	+0.15	9	1119
09:29:08	11.05	11.10	11.05	+0.15	8	1110
09:29:03	11.00	11.05	11.05	+0.15	14	1102
09:29:03	11.05	11.10	11.05	+0.15	86	1088
09:29:00	11.05	11.10	11.05	+0.15	1	1002
09:28:48	11.05	11.10	11.05	+0.15	1	1001
09:28:19	11.05	11.10	11.05	+0.15	1	1000
09:28:11	11.05	11.10	11.05	+0.15	1	999
09:28:10	11.05	11.10	11.10	+0.20	20	998
09:28:03	11.05	11.10	11.05	+0.15	30	978
09:27:58	11.05	11.10	11.10	+0.20	1	948
09:27:39	11.05	11.10	11.05	+0.15	1	947
09:27:30	11.05	11.10	11.05	+0.15	2	946
09:27:28	11.05	11.10	11.05	+0.15	2	944
09:27:20	11.05	11.10	11.05	+0.15	3	942
09:27:11	11.05	11.10	11.05	+0.15	1	939
09:26:36	11.05	11.10	11.05	+0.15	2	938
09:26:36	11.05	11.10	11.05	+0.15	1	936
09:26:36	11.05	11.10	11.05	+0.15	1	935
09:26:35	11.05	11.10	11.05	+0.15	1	934
09:26:35	11.00	11.05	11.05	+0.15	99	933
09:26:23	11.00	11.05	11.05	+0.15	1	834
09:26:14	11.00	11.05	11.05	+0.15	14	833
09:26:07	11.00	11.05	11.00	+0.10	4	819
09:26:01	11.00	11.05	11.00	+0.10	2	815
09:25:35	11.00	11.05	11.05	+0.15	1	813
09:24:57	11.00	11.05	11.05	+0.15	2	812
09:24:47	11.00	11.05	11.05	+0.15	50	810
09:24:01	11.00	11.05	11.05	+0.15	4	760
09:23:42	11.00	11.05	11.05	+0.15	4	756
09:23:39	11.00	11.05	11.05	+0.15	1	752
09:23:38	11.00	11.05	11.00	+0.10	5	751
09:23:37	11.00	11.05	11.05	+0.15	3	746
09:22:52	11.00	11.05	11.05	+0.15	11	743
09:22:50	11.00	11.05	11.00	+0.10	2	732
09:22:41	11.00	11.05	11.05	+0.15	11	730
09:22:38	11.00	11.05	11.05	+0.15	1	719
09:22:36	11.00	11.05	11.00	+0.10	40	718
09:22:35	11.00	11.05	11.05	+0.15	1	678
09:22:28	11.00	11.05	11.05	+0.15	2	677
09:22:27	11.00	11.05	11.00	+0.10	2	675
09:22:27	11.00	11.05	11.00	+0.10	1	673
09:22:11	11.00	11.05	11.05	+0.15	1	672
09:22:01	11.00	11.05	11.05	+0.15	6	671
09:21:54	11.00	11.05	11.05	+0.15	11	665
09:21:52	11.00	11.05	11.05	+0.15	2	654
09:21:41	11.00	11.05	11.05	+0.15	11	652
09:21:27	11.00	11.05	11.05	+0.15	5	641
09:21:15	11.00	11.05	11.05	+0.15	10	636
09:21:04	11.00	11.05	11.00	+0.10	6	626
09:20:55	11.00	11.05	11.05	+0.15	1	620
09:20:49	11.00	11.05	11.05	+0.15	5	619
09:20:36	11.00	11.05	11.05	+0.15	3	614
09:20:17	11.05	11.10	11.05	+0.15	2	611
09:20:17	11.05	11.10	11.05	+0.15	7	609
09:20:17	11.00	11.05	11.05	+0.15	23	602
09:20:16	11.00	11.05	11.05	+0.15	10	579
09:20:05	11.00	11.05	11.05	+0.15	10	569
09:19:57	11.00	11.05	11.05	+0.15	10	559
09:19:56	11.00	11.05	11.05	+0.15	5	549
09:19:53	11.00	11.05	11.05	+0.15	10	544
09:19:44	11.00	11.05	11.05	+0.15	30	534
09:19:39	11.00	11.05	11.05	+0.15	10	504
09:19:35	11.00	11.05	11.00	+0.10	5	494
09:19:24	11.00	11.05	11.05	+0.15	1	489
09:19:13	11.00	11.05	11.00	+0.10	6	488
09:19:13	11.00	11.05	11.00	+0.10	6	482
09:19:13	11.00	11.05	11.05	+0.15	2	476
09:19:11	11.00	11.05	11.05	+0.15	5	474
09:19:03	11.00	11.05	11.05	+0.15	1	469
09:18:49	11.00	11.05	11.05	+0.15	2	468
09:18:46	10.95	11.00	11.00	+0.10	284	466
09:18:44	10.95	11.00	11.00	+0.10	1	182
09:18:10	10.95	11.00	11.00	+0.10	1	181
09:17:56	10.95	11.00	11.00	+0.10	1	180
09:17:32	10.95	11.00	10.95	+0.05	1	179
09:17:17	10.95	11.00	11.00	+0.10	2	178
09:16:59	10.95	11.00	11.00	+0.10	8	176
09:15:59	10.95	11.00	10.95	+0.05	10	168
09:15:16	10.95	11.00	11.00	+0.10	2	158
09:15:12	10.95	11.00	10.95	+0.05	15	156
09:14:48	10.95	11.00	10.95	+0.05	1	141
09:13:45	10.95	11.00	11.00	+0.10	2	140
09:13:39	10.95	11.00	11.00	+0.10	3	138
09:13:25	10.95	11.00	11.00	+0.10	5	135
09:12:37	10.95	11.00	11.00	+0.10	10	130
09:11:09	10.95	11.00	10.95	+0.05	1	120
09:10:44	10.95	11.00	10.95	+0.05	1	119
09:10:28	10.95	11.00	10.95	+0.05	14	118
09:10:24	10.95	11.00	10.95	+0.05	1	104
09:07:57	10.95	11.00	10.95	+0.05	1	103
09:07:49	10.95	11.00	10.95	+0.05	5	102
09:07:22	10.95	11.00	10.95	+0.05	1	97
09:06:00	10.95	11.00	10.95	+0.05	1	96
09:05:40	10.95	11.00	10.95	+0.05	5	95
09:05:21	10.95	11.00	10.95	+0.05	1	90
09:05:19	10.95	11.00	11.00	+0.10	12	89
09:02:56	10.95	11.00	10.95	+0.05	1	77
09:02:53	10.95	11.00	11.00	+0.10	1	76
09:02:37	10.95	11.00	11.00	+0.10	2	75
09:01:43	10.95	11.00	10.95	+0.05	1	73
09:01:43	10.95	11.00	10.95	+0.05	4	72
09:01:43	10.95	11.00	10.95	+0.05	1	68
09:01:43	10.95	11.00	10.95	+0.05	1	67
09:01:43	10.95	11.00	10.95	+0.05	1	66
09:00:53	10.95	11.00	11.00	+0.10	10	65
09:00:20	10.95	11.00	10.95	+0.05	1	55
09:00:20	10.95	11.00	10.95	+0.05	1	54
09:00:17	--	--	10.95	+0.05	53	53

　

其他人也逛...

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

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

vivo Y21 5G (6G/128G) 兩入組

PChome 購物儲值50,000元

Samsung Galaxy S25 (12G/256G)

Samsung Galaxy S26 Ultra (12G/256G)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

Apple iPhone 17 Pro Max (256G)

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

寶可夢集換式卡牌遊戲超級進化綠寶石風暴 10包組合Plus

MyCard 10000點虛擬點數卡

Apple iPhone 17 Pro Max (256G)

可口可樂250ml(24入)

中傑第2季本業營運回溫　每股盈...

台灣與印度合作朝AI轉型　江文...

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

‧產創條例完成修法　專家：有助...
‧日本公布砸3兆多元支撐日圓　創...
‧華星光：明年營收跳躍式成長　...

加密貨幣

比特幣BTC	77415.70	-1,622.22	-2.05%
以太幣ETH	2428.23	-78.01	-3.11%
瑞波幣XRP	1.38	-0.04	-2.98%
比特幣現金BCH	247.84	-20.94	-7.79%
萊特幣LTC	49.42	-1.11	-2.19%
卡達幣ADA	0.201748	-0.01	-5.11%
波場幣TRX	0.340991	0.00	1.47%
恆星幣XLM	0.177974	-0.01	-4.06%

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。