最新其士國際(00025.HK)逾2億元增持安老院舍業務餘下40%熱門中國電力(02380.HK)附屬授出近7.7億人民幣總承包合同

更新報價

昆　盈 (2365) 電腦/周邊設備上市

35.25 ▲+0.40 +1.15% 1.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	3,925	35.25	7	35.30	6	34.70	36.00	34.70	34.85

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	35.25	35.30	35.25	+0.40	14	3925
13:30:00	35.25	35.30	35.25	+0.40	117	3911
13:24:58	35.25	35.30	35.30	+0.45	1	3794
13:24:34	35.20	35.25	35.25	+0.40	1	3793
13:24:20	35.15	35.25	35.25	+0.40	1	3792
13:24:15	35.20	35.25	35.20	+0.35	1	3791
13:24:08	35.15	35.25	35.15	+0.30	1	3790
13:24:04	35.05	35.10	35.15	+0.30	1	3789
13:24:04	35.05	35.10	35.10	+0.25	1	3788
13:23:57	35.10	35.15	35.15	+0.30	3	3787
13:23:53	35.05	35.10	35.10	+0.25	4	3784
13:23:52	34.95	35.10	34.95	+0.10	1	3780
13:23:49	34.95	35.10	35.10	+0.25	2	3779
13:23:48	34.95	35.05	35.05	+0.20	2	3777
13:23:42	34.95	35.05	35.05	+0.20	2	3775
13:23:42	34.95	35.05	35.05	+0.20	2	3773
13:23:42	34.95	35.05	35.05	+0.20	2	3771
13:23:41	34.95	35.05	35.05	+0.20	2	3769
13:23:41	34.95	35.05	35.05	+0.20	2	3767
13:23:41	34.95	35.05	35.05	+0.20	2	3765
13:23:41	34.95	35.10	35.10	+0.25	1	3763
13:23:39	34.85	34.90	34.90	+0.05	101	3762
13:23:39	34.85	34.90	34.90	+0.05	50	3661
13:23:39	35.15	35.25	34.90	+0.05	26	3611
13:23:39	35.15	35.25	34.95	+0.10	8	3585
13:23:39	35.15	35.25	35.00	+0.15	9	3577
13:23:39	35.15	35.25	35.05	+0.20	2	3568
13:23:39	35.15	35.25	35.10	+0.25	1	3566
13:23:39	35.15	35.25	35.15	+0.30	3	3565
13:23:08	35.15	35.25	35.15	+0.30	1	3562
13:23:01	35.00	35.15	35.15	+0.30	3	3561
13:22:58	35.00	35.10	35.10	+0.25	2	3558
13:22:58	35.00	35.10	35.10	+0.25	2	3556
13:22:57	35.00	35.10	35.10	+0.25	1	3554
13:22:57	35.00	35.10	35.10	+0.25	2	3553
13:22:55	35.25	35.30	35.25	+0.40	1	3551
13:22:54	34.85	34.90	34.90	+0.05	102	3550
13:22:54	35.25	35.40	34.90	+0.05	32	3448
13:22:54	35.25	35.40	34.95	+0.10	16	3416
13:22:54	35.25	35.40	35.00	+0.15	3	3400
13:22:54	35.25	35.40	35.05	+0.20	1	3397
13:22:54	35.25	35.40	35.10	+0.25	1	3396
13:22:54	35.25	35.40	35.15	+0.30	23	3395
13:22:54	35.25	35.40	35.20	+0.35	17	3372
13:22:54	35.25	35.40	35.25	+0.40	5	3355
13:22:36	35.25	35.45	35.25	+0.40	1	3350
13:22:12	35.25	35.50	35.25	+0.40	1	3349
13:22:06	35.15	35.75	35.15	+0.30	1	3348
13:22:06	34.95	35.00	35.00	+0.15	17	3347
13:22:06	35.80	35.85	35.00	+0.15	29	3330
13:22:06	35.80	35.85	35.05	+0.20	11	3301
13:22:06	35.80	35.85	35.10	+0.25	7	3290
13:22:06	35.80	35.85	35.15	+0.30	13	3283
13:22:06	35.80	35.85	35.20	+0.35	13	3270
13:22:06	35.80	35.85	35.25	+0.40	11	3257
13:22:06	35.80	35.85	35.30	+0.45	48	3246
13:22:06	35.80	35.85	35.35	+0.50	8	3198
13:22:06	35.80	35.85	35.40	+0.55	4	3190
13:22:06	35.80	35.85	35.50	+0.65	9	3186
13:22:06	35.80	35.85	35.55	+0.70	13	3177
13:22:06	35.80	35.85	35.60	+0.75	3	3164
13:22:06	35.80	35.85	35.70	+0.85	4	3161
13:22:06	35.80	35.85	35.75	+0.90	3	3157
13:22:06	35.80	35.85	35.80	+0.95	7	3154
13:21:55	35.80	35.85	35.80	+0.95	1	3147
13:21:50	35.80	35.85	35.80	+0.95	2	3146
13:21:07	35.75	35.85	35.85	+1.00	1	3144
13:21:05	35.75	35.85	35.85	+1.00	1	3143
13:20:59	35.75	35.85	35.85	+1.00	1	3142
13:20:46	35.95	36.00	35.95	+1.10	26	3141
13:20:46	35.95	36.00	35.95	+1.10	2	3115
13:20:39	35.95	36.00	35.95	+1.10	1	3113
13:20:39	35.95	36.00	35.95	+1.10	1	3112
13:20:39	35.95	36.00	35.95	+1.10	1	3111
13:20:39	35.95	36.00	35.95	+1.10	25	3110
13:20:39	35.95	36.00	35.95	+1.10	12	3085
13:20:39	35.95	36.00	35.95	+1.10	11	3073
13:20:39	35.70	35.75	35.95	+1.10	21	3062
13:20:39	35.70	35.75	35.90	+1.05	20	3041
13:20:39	35.70	35.75	35.85	+1.00	7	3021
13:20:39	35.70	35.75	35.80	+0.95	5	3014
13:20:39	35.70	35.75	35.75	+0.90	14	3009
13:20:27	35.70	35.75	35.70	+0.85	5	2995
13:20:25	35.65	35.70	35.70	+0.85	4	2990
13:20:06	35.45	35.50	35.65	+0.80	6	2986
13:20:06	35.45	35.50	35.60	+0.75	6	2980
13:20:06	35.45	35.50	35.55	+0.70	8	2974
13:20:06	35.45	35.50	35.50	+0.65	14	2966
13:19:48	35.50	35.55	35.50	+0.65	4	2952
13:19:43	35.45	35.50	35.50	+0.65	11	2948
13:19:43	35.40	35.45	35.45	+0.60	11	2937
13:19:33	35.40	35.45	35.40	+0.55	1	2926
13:19:10	35.40	35.50	35.50	+0.65	2	2925
13:19:10	35.45	35.50	35.45	+0.60	1	2923
13:18:37	35.40	35.45	35.45	+0.60	3	2922
13:18:34	35.40	35.45	35.40	+0.55	1	2919
13:18:32	35.40	35.45	35.45	+0.60	2	2918
13:18:29	35.40	35.45	35.40	+0.55	1	2916
13:18:20	35.40	35.45	35.40	+0.55	2	2915
13:17:45	35.40	35.45	35.45	+0.60	1	2913
13:17:09	35.45	35.50	35.45	+0.60	1	2912
13:16:35	35.45	35.50	35.45	+0.60	1	2911
13:16:16	35.45	35.50	35.45	+0.60	3	2910
13:15:23	35.40	35.45	35.45	+0.60	6	2907
13:15:18	35.35	35.40	35.40	+0.55	4	2901
13:13:52	35.35	35.40	35.40	+0.55	1	2897
13:13:42	35.40	35.45	35.40	+0.55	5	2896
13:13:19	35.40	35.45	35.40	+0.55	3	2891
13:13:11	35.40	35.45	35.40	+0.55	2	2888
13:13:00	35.40	35.45	35.40	+0.55	1	2886
13:12:46	35.40	35.45	35.40	+0.55	1	2885
13:12:16	35.40	35.45	35.40	+0.55	3	2884
13:11:58	35.35	35.40	35.40	+0.55	2	2881
13:11:26	35.35	35.40	35.35	+0.50	1	2879
13:11:20	35.35	35.40	35.35	+0.50	2	2878
13:11:03	35.40	35.45	35.40	+0.55	1	2876
13:10:50	35.40	35.45	35.45	+0.60	8	2875
13:10:32	35.35	35.40	35.40	+0.55	2	2867
13:10:23	35.35	35.40	35.40	+0.55	2	2865
13:10:13	35.35	35.40	35.35	+0.50	1	2863
13:09:51	35.35	35.40	35.35	+0.50	2	2862
13:09:42	35.35	35.40	35.35	+0.50	2	2860
13:07:52	35.35	35.40	35.40	+0.55	1	2858
13:06:51	35.35	35.40	35.40	+0.55	1	2857
13:06:38	35.40	35.50	35.40	+0.55	10	2856
13:06:37	35.40	35.45	35.45	+0.60	1	2846
13:06:13	35.40	35.45	35.45	+0.60	1	2845
13:06:13	35.45	35.50	35.45	+0.60	1	2844
13:05:15	35.45	35.50	35.45	+0.60	1	2843
13:03:40	35.45	35.50	35.50	+0.65	2	2842
13:03:14	35.40	35.45	35.45	+0.60	1	2840
13:02:13	35.40	35.50	35.40	+0.55	2	2839
13:02:02	35.40	35.50	35.40	+0.55	1	2837
13:01:42	35.40	35.50	35.50	+0.65	1	2836
12:59:55	35.40	35.50	35.50	+0.65	2	2835
12:59:55	35.40	35.50	35.50	+0.65	12	2833
12:58:44	35.40	35.50	35.40	+0.55	1	2821
12:57:40	35.40	35.50	35.50	+0.65	1	2820
12:57:37	35.35	35.45	35.45	+0.60	8	2819
12:57:12	35.45	35.50	35.45	+0.60	1	2811
12:56:51	35.35	35.45	35.45	+0.60	1	2810
12:56:51	35.35	35.40	35.40	+0.55	1	2809
12:56:38	35.40	35.50	35.40	+0.55	3	2808
12:54:26	35.40	35.45	35.45	+0.60	1	2805
12:54:16	35.45	35.50	35.45	+0.60	1	2804
12:51:15	35.35	35.45	35.45	+0.60	2	2803
12:50:45	35.35	35.45	35.45	+0.60	1	2801
12:49:59	35.35	35.45	35.45	+0.60	1	2800
12:48:50	35.35	35.45	35.45	+0.60	1	2799
12:47:23	35.35	35.45	35.45	+0.60	3	2798
12:46:42	35.40	35.45	35.40	+0.55	2	2795
12:46:26	35.40	35.50	35.40	+0.55	1	2793
12:45:26	35.40	35.45	35.45	+0.60	1	2792
12:45:26	35.40	35.45	35.40	+0.55	1	2791
12:44:52	35.40	35.50	35.40	+0.55	1	2790
12:43:05	35.40	35.45	35.45	+0.60	2	2789
12:42:17	35.45	35.50	35.45	+0.60	1	2787
12:42:09	35.40	35.50	35.40	+0.55	1	2786
12:41:54	35.40	35.45	35.45	+0.60	2	2785
12:41:46	35.40	35.50	35.40	+0.55	1	2783
12:41:01	35.40	35.50	35.40	+0.55	1	2782
12:41:00	35.40	35.45	35.45	+0.60	5	2781
12:40:35	35.40	35.45	35.40	+0.55	1	2776
12:40:14	35.40	35.45	35.40	+0.55	1	2775
12:37:15	35.40	35.45	35.40	+0.55	1	2774
12:37:04	35.40	35.45	35.40	+0.55	1	2773
12:36:23	35.40	35.45	35.40	+0.55	3	2772
12:36:00	35.40	35.45	35.40	+0.55	1	2769
12:35:49	35.40	35.45	35.40	+0.55	1	2768
12:34:57	35.35	35.45	35.35	+0.50	1	2767
12:33:47	35.35	35.45	35.35	+0.50	1	2766
12:32:36	35.35	35.45	35.35	+0.50	1	2765
12:32:29	35.35	35.45	35.45	+0.60	1	2764
12:32:25	35.35	35.40	35.45	+0.60	1	2763
12:32:25	35.35	35.40	35.40	+0.55	1	2762
12:32:21	35.35	35.40	35.40	+0.55	1	2761
12:31:53	35.35	35.45	35.45	+0.60	1	2760
12:31:51	35.40	35.45	35.40	+0.55	2	2759
12:31:22	35.40	35.45	35.45	+0.60	2	2757
12:30:30	35.30	35.45	35.30	+0.45	2	2755
12:30:21	35.30	35.45	35.30	+0.45	2	2753
12:30:06	35.30	35.45	35.30	+0.45	1	2751
12:29:53	35.25	35.30	35.30	+0.45	110	2750
12:29:53	35.25	35.30	35.30	+0.45	8	2640
12:29:53	35.25	35.30	35.30	+0.45	5	2632
12:29:53	35.25	35.30	35.30	+0.45	25	2627
12:29:53	35.25	35.30	35.30	+0.45	2	2602
12:29:53	35.25	35.30	35.30	+0.45	14	2600
12:29:53	35.45	35.55	35.30	+0.45	11	2586
12:29:53	35.45	35.55	35.35	+0.50	8	2575
12:29:53	35.45	35.55	35.40	+0.55	6	2567
12:29:53	35.45	35.55	35.45	+0.60	11	2561
12:29:39	35.50	35.55	35.50	+0.65	2	2550
12:28:34	35.50	35.55	35.50	+0.65	1	2548
12:27:46	35.55	35.60	35.55	+0.70	2	2547
12:26:44	35.55	35.60	35.55	+0.70	1	2545
12:25:44	35.60	35.70	35.60	+0.75	2	2544
12:24:51	35.70	35.75	35.70	+0.85	1	2542
12:24:45	35.70	35.75	35.70	+0.85	1	2541
12:24:33	35.70	35.75	35.70	+0.85	2	2540
12:24:04	35.60	35.70	35.70	+0.85	1	2538
12:23:23	35.60	35.75	35.60	+0.75	1	2537
12:22:54	35.70	35.75	35.65	+0.80	1	2536
12:22:54	35.70	35.75	35.70	+0.85	2	2535
12:22:39	35.60	35.65	35.70	+0.85	5	2533
12:22:39	35.60	35.65	35.65	+0.80	3	2528
12:22:27	35.60	35.65	35.60	+0.75	6	2525
12:22:10	35.60	35.65	35.60	+0.75	1	2519
12:21:54	35.60	35.65	35.60	+0.75	1	2518
12:21:46	35.60	35.65	35.60	+0.75	1	2517
12:20:11	35.60	35.65	35.65	+0.80	1	2516
12:19:39	35.65	35.70	35.65	+0.80	2	2515
12:19:36	35.65	35.70	35.65	+0.80	1	2513
12:19:29	35.65	35.70	35.65	+0.80	1	2512
12:19:29	35.65	35.70	35.65	+0.80	1	2511
12:19:02	35.65	35.75	35.75	+0.90	1	2510
12:18:57	35.70	35.75	35.70	+0.85	2	2509
12:18:19	35.75	35.80	35.75	+0.90	1	2507
12:18:12	35.75	35.80	35.80	+0.95	1	2506
12:18:05	35.80	35.85	35.80	+0.95	10	2505
12:17:47	35.80	35.85	35.80	+0.95	1	2495
12:17:39	35.80	35.85	35.80	+0.95	1	2494
12:17:35	35.80	35.85	35.80	+0.95	1	2493
12:17:28	35.80	35.85	35.80	+0.95	1	2492
12:16:48	35.80	35.85	35.80	+0.95	1	2491
12:16:45	35.80	35.85	35.80	+0.95	1	2490
12:16:32	35.80	35.85	35.80	+0.95	2	2489
12:16:11	35.80	35.90	35.80	+0.95	1	2487
12:16:06	35.80	35.90	35.80	+0.95	1	2486
12:15:32	35.80	35.90	35.80	+0.95	1	2485
12:15:13	35.90	36.00	35.90	+1.05	1	2484
12:15:11	35.85	35.95	35.95	+1.10	1	2483
12:15:08	35.90	35.95	35.90	+1.05	2	2482
12:15:08	35.95	36.00	35.95	+1.10	7	2480
12:15:08	35.95	36.00	35.95	+1.10	1	2473
12:15:03	35.95	36.00	36.00	+1.15	1	2472
12:15:02	35.95	36.00	36.00	+1.15	1	2471
12:15:00	35.95	36.00	36.00	+1.15	1	2470
12:15:00	35.95	36.00	36.00	+1.15	1	2469
12:14:57	35.95	36.00	36.00	+1.15	9	2468
12:14:57	35.90	35.95	36.00	+1.15	15	2459
12:14:57	35.90	35.95	35.95	+1.10	11	2444
12:14:51	35.90	35.95	35.95	+1.10	1	2433
12:14:49	35.90	35.95	35.90	+1.05	1	2432
12:14:40	35.90	35.95	35.95	+1.10	1	2431
12:14:40	35.90	35.95	35.95	+1.10	1	2430
12:14:40	35.90	35.95	35.95	+1.10	1	2429
12:14:40	35.90	35.95	35.90	+1.05	2	2428
12:14:40	35.90	35.95	35.90	+1.05	2	2426
12:14:40	35.90	35.95	35.90	+1.05	1	2424
12:14:40	35.70	35.75	35.90	+1.05	20	2423
12:14:40	35.70	35.75	35.85	+1.00	14	2403
12:14:40	35.70	35.75	35.80	+0.95	23	2389
12:14:40	35.70	35.75	35.75	+0.90	10	2366
12:14:38	35.70	35.75	35.70	+0.85	4	2356
12:14:35	35.70	35.75	35.70	+0.85	2	2352
12:14:27	35.70	35.75	35.70	+0.85	3	2350
12:14:27	35.70	35.75	35.70	+0.85	16	2347
12:14:27	35.70	35.75	35.70	+0.85	22	2331
12:14:27	35.65	35.70	35.70	+0.85	9	2309
12:14:09	35.65	35.70	35.65	+0.80	10	2300
12:14:09	35.55	35.60	35.65	+0.80	6	2290
12:14:09	35.55	35.60	35.60	+0.75	5	2284
12:13:44	35.50	35.55	35.55	+0.70	2	2279
12:13:21	35.50	35.55	35.50	+0.65	1	2277
12:12:26	35.60	35.70	35.60	+0.75	1	2276
12:12:26	35.65	35.70	35.65	+0.80	1	2275
12:12:22	35.60	35.70	35.70	+0.85	1	2274
12:12:19	35.60	35.65	35.65	+0.80	1	2273
12:12:04	35.65	35.70	35.65	+0.80	1	2272
12:12:04	35.65	35.70	35.65	+0.80	2	2271
12:12:03	35.65	35.70	35.70	+0.85	1	2269
12:12:03	35.65	35.70	35.70	+0.85	1	2268
12:11:53	35.65	35.70	35.70	+0.85	1	2267
12:11:52	35.60	35.65	35.65	+0.80	2	2266
12:11:52	35.65	35.70	35.65	+0.80	2	2264
12:11:49	35.65	35.70	35.65	+0.80	3	2262
12:11:40	35.65	35.70	35.65	+0.80	2	2259
12:11:35	35.65	35.70	35.65	+0.80	1	2257
12:11:34	35.60	35.65	35.65	+0.80	11	2256
12:11:32	35.60	35.65	35.60	+0.75	2	2245
12:11:29	35.60	35.65	35.60	+0.75	1	2243
12:11:27	35.55	35.60	35.60	+0.75	11	2242
12:11:27	35.50	35.55	35.55	+0.70	12	2231
12:11:27	35.35	35.40	35.50	+0.65	12	2219
12:11:27	35.35	35.40	35.45	+0.60	4	2207
12:11:27	35.35	35.40	35.40	+0.55	8	2203
12:09:09	35.35	35.40	35.40	+0.55	1	2195
12:07:53	35.40	35.45	35.40	+0.55	1	2194
12:05:45	35.45	35.50	35.45	+0.60	1	2193
12:05:07	35.50	35.55	35.50	+0.65	5	2192
12:04:51	35.50	35.55	35.50	+0.65	1	2187
12:04:43	35.50	35.55	35.50	+0.65	2	2186
12:04:40	35.50	35.55	35.50	+0.65	4	2184
12:04:37	35.50	35.55	35.50	+0.65	2	2180
12:04:37	35.50	35.55	35.50	+0.65	23	2178
12:04:37	35.50	35.55	35.50	+0.65	2	2155
12:04:37	35.50	35.55	35.50	+0.65	2	2153
12:04:37	35.25	35.35	35.50	+0.65	18	2151
12:04:37	35.25	35.35	35.45	+0.60	10	2133
12:04:37	35.25	35.35	35.40	+0.55	7	2123
12:04:37	35.25	35.35	35.35	+0.50	6	2116
12:04:06	35.35	35.40	35.35	+0.50	1	2110
12:04:06	35.35	35.40	35.35	+0.50	1	2109
12:04:05	35.35	35.40	35.35	+0.50	1	2108
12:03:52	35.35	35.40	35.35	+0.50	2	2107
12:02:26	35.35	35.40	35.35	+0.50	5	2105
12:01:50	35.35	35.40	35.35	+0.50	1	2100
12:01:44	35.35	35.40	35.35	+0.50	1	2099
12:00:48	35.35	35.40	35.35	+0.50	4	2098
12:00:31	35.30	35.35	35.35	+0.50	1	2094
12:00:10	35.35	35.40	35.35	+0.50	1	2093
11:59:43	35.35	35.45	35.45	+0.60	1	2092
11:59:25	35.40	35.45	35.45	+0.60	1	2091
11:59:18	35.35	35.45	35.50	+0.65	3	2090
11:59:18	35.35	35.45	35.45	+0.60	2	2087
11:59:04	35.45	35.50	35.45	+0.60	2	2085
11:59:04	35.45	35.50	35.45	+0.60	2	2083
11:58:59	35.45	35.50	35.50	+0.65	1	2081
11:58:48	35.45	35.50	35.45	+0.60	1	2080
11:58:29	35.45	35.50	35.50	+0.65	1	2079
11:58:26	35.45	35.50	35.50	+0.65	1	2078
11:58:20	35.45	35.50	35.45	+0.60	1	2077
11:58:17	35.45	35.50	35.45	+0.60	1	2076
11:58:08	35.45	35.50	35.45	+0.60	1	2075
11:58:04	35.45	35.50	35.45	+0.60	2	2074
11:57:42	35.40	35.45	35.45	+0.60	1	2072
11:57:27	35.45	35.50	35.45	+0.60	1	2071
11:57:18	35.50	35.60	35.50	+0.65	1	2070
11:57:14	35.45	35.50	35.50	+0.65	1	2069
11:57:14	35.50	35.60	35.50	+0.65	1	2068
11:57:12	35.50	35.60	35.50	+0.65	1	2067
11:57:10	35.55	35.65	35.55	+0.70	2	2066
11:57:10	35.60	35.65	35.60	+0.75	34	2064
11:57:10	35.60	35.65	35.60	+0.75	20	2030
11:57:10	35.50	35.55	35.60	+0.75	19	2010
11:57:10	35.50	35.55	35.55	+0.70	11	1991
11:56:48	35.50	35.55	35.50	+0.65	9	1980
11:56:48	35.50	35.55	35.50	+0.65	10	1971
11:56:48	35.50	35.55	35.50	+0.65	23	1961
11:56:48	35.50	35.55	35.50	+0.65	3	1938
11:56:48	35.20	35.30	35.50	+0.65	35	1935
11:56:48	35.20	35.30	35.45	+0.60	15	1900
11:56:48	35.20	35.30	35.40	+0.55	9	1885
11:56:48	35.20	35.30	35.35	+0.50	4	1876
11:56:48	35.20	35.30	35.30	+0.45	8	1872
11:56:07	35.20	35.30	35.30	+0.45	2	1864
11:55:53	35.20	35.30	35.30	+0.45	1	1862
11:55:20	35.20	35.30	35.20	+0.35	1	1861
11:55:16	35.20	35.25	35.25	+0.40	1	1860
11:55:13	35.20	35.25	35.25	+0.40	1	1859
11:55:07	35.25	35.30	35.25	+0.40	1	1858
11:54:35	35.15	35.25	35.25	+0.40	1	1857
11:54:35	35.10	35.20	35.20	+0.35	10	1856
11:54:35	35.10	35.15	35.15	+0.30	4	1846
11:54:35	34.95	35.00	35.10	+0.25	9	1842
11:54:35	34.95	35.00	35.05	+0.20	1	1833
11:54:35	34.95	35.00	35.00	+0.15	109	1832
11:53:59	34.95	35.00	34.95	+0.10	2	1723
11:53:25	34.95	35.00	34.95	+0.10	1	1721
11:52:30	34.90	34.95	34.95	+0.10	1	1720
11:52:13	34.90	35.00	35.00	+0.15	1	1719
11:51:51	34.90	34.95	34.95	+0.10	1	1718
11:51:18	34.90	34.95	34.95	+0.10	1	1717
11:50:21	34.90	34.95	34.90	+0.05	2	1716
11:49:11	34.95	35.00	34.95	+0.10	5	1714
11:47:57	34.95	35.00	35.00	+0.15	1	1709
11:47:19	34.95	35.00	34.95	+0.10	5	1708
11:46:25	34.95	35.00	34.95	+0.10	2	1703
11:45:47	34.95	35.00	34.95	+0.10	2	1701
11:44:16	34.90	34.95	34.95	+0.10	1	1699
11:43:23	34.90	34.95	34.95	+0.10	2	1698
11:42:09	34.90	34.95	34.95	+0.10	1	1696
11:40:39	34.95	35.00	34.95	+0.10	1	1695
11:40:07	34.95	35.00	34.95	+0.10	1	1694
11:39:42	34.95	35.00	35.00	+0.15	5	1693
11:39:35	34.95	35.00	34.95	+0.10	1	1688
11:38:47	34.95	35.00	34.95	+0.10	1	1687
11:37:36	34.95	35.00	34.95	+0.10	1	1686
11:36:50	34.95	35.00	34.95	+0.10	1	1685
11:36:43	34.95	35.00	34.95	+0.10	2	1684
11:34:33	34.95	35.00	34.95	+0.10	1	1682
11:33:58	34.95	35.00	34.95	+0.10	1	1681
11:32:37	34.95	35.00	34.95	+0.10	3	1680
11:29:15	34.95	35.00	34.95	+0.10	1	1677
11:27:27	34.95	35.00	34.95	+0.10	1	1676
11:26:48	34.95	35.00	34.95	+0.10	1	1675
11:26:46	34.95	35.00	35.00	+0.15	1	1674
11:26:30	34.95	35.00	34.95	+0.10	1	1673
11:25:31	34.95	35.00	34.95	+0.10	1	1672
11:25:13	34.95	35.00	34.95	+0.10	1	1671
11:24:15	34.95	35.00	35.00	+0.15	1	1670
11:23:51	34.95	35.00	35.00	+0.15	1	1669
11:22:46	34.95	35.00	34.95	+0.10	2	1668
11:22:30	34.95	35.00	35.00	+0.15	2	1666
11:22:02	34.95	35.00	34.95	+0.10	1	1664
11:21:41	34.95	35.00	34.95	+0.10	3	1663
11:19:50	34.95	35.00	34.95	+0.10	1	1660
11:19:03	34.95	35.00	34.95	+0.10	1	1659
11:18:39	34.95	35.00	34.95	+0.10	2	1658
11:17:55	34.95	35.00	34.95	+0.10	1	1656
11:17:33	34.95	35.00	34.95	+0.10	1	1655
11:14:54	34.95	35.00	34.95	+0.10	1	1654
11:14:08	34.90	34.95	34.95	+0.10	30	1653
11:13:02	34.90	34.95	34.95	+0.10	1	1623
11:12:45	34.90	34.95	34.95	+0.10	1	1622
11:12:25	34.90	34.95	34.95	+0.10	1	1621
11:12:01	34.90	34.95	34.95	+0.10	1	1620
11:11:57	34.90	34.95	34.95	+0.10	1	1619
11:11:25	34.90	34.95	34.95	+0.10	2	1618
11:11:23	34.90	34.95	34.95	+0.10	3	1616
11:10:36	34.95	35.00	34.95	+0.10	1	1613
11:08:37	34.95	35.00	34.95	+0.10	1	1612
11:06:58	34.95	35.00	35.00	+0.15	1	1611
11:06:49	34.95	35.00	34.95	+0.10	10	1610
11:05:39	34.95	35.00	34.95	+0.10	2	1600
11:04:29	34.95	35.00	35.00	+0.15	1	1598
11:04:08	34.95	35.00	34.95	+0.10	1	1597
11:03:16	34.95	35.00	34.95	+0.10	1	1596
11:02:51	34.95	35.00	34.95	+0.10	1	1595
11:02:38	34.95	35.00	34.95	+0.10	2	1594
11:02:38	34.95	35.00	34.95	+0.10	1	1592
11:02:34	34.95	35.00	34.95	+0.10	1	1591
11:02:34	34.95	35.00	34.95	+0.10	1	1590
10:58:07	34.95	35.00	35.00	+0.15	1	1589
10:58:04	34.95	35.00	35.00	+0.15	5	1588
10:56:29	34.95	35.00	35.00	+0.15	1	1583
10:55:30	34.95	35.00	35.00	+0.15	1	1582
10:54:41	34.95	35.00	35.00	+0.15	1	1581
10:53:31	34.95	35.00	34.95	+0.10	1	1580
10:53:23	34.95	35.00	34.95	+0.10	1	1579
10:53:02	34.95	35.00	34.95	+0.10	1	1578
10:52:53	34.95	35.00	34.95	+0.10	1	1577
10:51:02	34.95	35.00	34.95	+0.10	2	1576
10:49:35	34.95	35.00	35.00	+0.15	1	1574
10:49:07	34.95	35.00	35.00	+0.15	1	1573
10:47:31	34.95	35.00	35.00	+0.15	7	1572
10:46:52	34.95	35.00	34.95	+0.10	1	1565
10:45:53	34.95	35.00	35.00	+0.15	1	1564
10:44:00	34.90	34.95	34.95	+0.10	5	1563
10:43:24	34.90	34.95	34.95	+0.10	1	1558
10:40:53	34.90	34.95	35.00	+0.15	3	1557
10:40:53	34.90	34.95	34.95	+0.10	2	1554
10:39:09	34.90	34.95	34.95	+0.10	1	1552
10:38:41	34.90	34.95	34.95	+0.10	1	1551
10:38:25	34.90	34.95	34.90	+0.05	1	1550
10:36:35	34.95	35.00	34.95	+0.10	1	1549
10:35:37	34.95	35.00	34.95	+0.10	1	1548
10:35:24	34.95	35.00	34.95	+0.10	1	1547
10:35:24	34.95	35.00	34.95	+0.10	1	1546
10:34:30	34.95	35.00	34.95	+0.10	1	1545
10:34:11	34.95	35.00	34.95	+0.10	4	1544
10:27:24	34.95	35.00	35.00	+0.15	2	1540
10:26:23	34.95	35.00	35.00	+0.15	1	1538
10:26:13	34.95	35.00	35.00	+0.15	1	1537
10:24:55	34.95	35.00	35.00	+0.15	10	1536
10:24:51	34.90	34.95	34.95	+0.10	1	1526
10:24:36	34.90	34.95	34.90	+0.05	1	1525
10:23:16	34.90	35.00	34.90	+0.05	1	1524
10:19:52	34.85	35.00	34.85	0	1	1523
10:19:05	34.95	35.00	34.85	0	5	1522
10:19:05	34.95	35.00	34.90	+0.05	6	1517
10:19:05	34.95	35.00	34.95	+0.10	1	1511
10:18:42	34.90	34.95	34.95	+0.10	5	1510
10:18:38	34.90	34.95	34.95	+0.10	1	1505
10:17:35	34.95	35.00	34.95	+0.10	1	1504
10:17:07	34.95	35.00	34.95	+0.10	2	1503
10:16:47	34.95	35.00	35.00	+0.15	1	1501
10:15:30	35.00	35.05	35.00	+0.15	5	1500
10:15:30	35.00	35.05	35.00	+0.15	3	1495
10:15:30	35.00	35.05	35.00	+0.15	2	1492
10:15:30	34.90	34.95	35.00	+0.15	9	1490
10:15:30	34.90	34.95	34.95	+0.10	1	1481
10:13:50	34.90	34.95	34.95	+0.10	1	1480
10:12:27	34.95	35.00	34.95	+0.10	2	1479
10:12:27	34.95	35.00	35.00	+0.15	2	1477
10:11:20	35.00	35.05	35.00	+0.15	1	1475
10:11:20	35.00	35.05	35.00	+0.15	1	1474
10:11:20	35.00	35.05	35.00	+0.15	1	1473
10:10:43	35.00	35.05	35.00	+0.15	1	1472
10:10:35	34.95	35.00	35.00	+0.15	6	1471
10:09:56	34.95	35.00	34.95	+0.10	1	1465
10:09:56	34.95	35.00	34.95	+0.10	1	1464
10:09:41	34.95	35.00	34.95	+0.10	1	1463
10:09:30	34.95	35.00	34.95	+0.10	1	1462
10:09:21	34.90	35.00	35.00	+0.15	1	1461
10:06:47	35.00	35.10	35.00	+0.15	1	1460
10:06:47	35.10	35.15	35.10	+0.25	173	1459
10:06:47	34.95	35.00	35.10	+0.25	7	1286
10:06:47	34.95	35.00	35.05	+0.20	2	1279
10:06:47	34.95	35.00	35.00	+0.15	12	1277
10:06:26	34.90	34.95	34.95	+0.10	9	1265
10:06:25	34.80	34.90	34.90	+0.05	6	1256
10:05:52	34.80	34.90	34.80	-0.05	1	1250
10:03:55	34.75	34.80	34.80	-0.05	1	1249
10:00:54	34.70	34.80	34.80	-0.05	1	1248
09:59:30	34.70	34.80	34.80	-0.05	1	1247
09:59:26	34.75	34.80	34.75	-0.10	1	1246
09:58:43	34.65	34.75	34.75	-0.10	7	1245
09:58:43	34.65	34.70	34.70	-0.15	2	1238
09:58:32	34.65	34.70	34.70	-0.15	3	1236
09:58:32	34.65	34.70	34.70	-0.15	3	1233
09:58:32	34.75	34.80	34.70	-0.15	112	1230
09:58:32	34.75	34.80	34.75	-0.10	9	1118
09:58:21	34.75	34.80	34.75	-0.10	3	1109
09:58:00	34.75	34.80	34.75	-0.10	1	1106
09:57:54	34.75	34.80	34.75	-0.10	1	1105
09:57:34	34.70	34.75	34.75	-0.10	1	1104
09:57:28	34.75	34.80	34.75	-0.10	52	1103
09:56:59	34.75	34.80	34.80	-0.05	1	1051
09:56:42	34.80	34.85	34.80	-0.05	22	1050
09:56:34	34.80	34.85	34.85	0	1	1028
09:56:18	34.80	34.85	34.85	0	1	1027
09:55:59	34.85	34.90	34.85	0	1	1026
09:55:26	34.85	34.90	34.85	0	1	1025
09:53:44	34.85	34.90	34.90	+0.05	1	1024
09:53:18	34.90	34.95	34.90	+0.05	2	1023
09:52:09	34.90	34.95	34.90	+0.05	1	1021
09:50:42	34.90	34.95	34.90	+0.05	1	1020
09:50:19	34.85	34.90	34.90	+0.05	1	1019
09:50:09	34.85	34.90	34.90	+0.05	1	1018
09:49:36	34.90	34.95	34.90	+0.05	5	1017
09:49:36	34.80	34.90	34.90	+0.05	5	1012
09:49:03	34.80	34.90	34.80	-0.05	2	1007
09:49:02	34.75	34.80	34.80	-0.05	3	1005
09:48:58	34.75	34.80	34.80	-0.05	2	1002
09:48:39	34.75	34.80	34.80	-0.05	5	1000
09:48:25	34.75	34.80	34.80	-0.05	10	995
09:48:17	34.75	34.80	34.80	-0.05	1	985
09:48:07	34.80	34.90	34.80	-0.05	3	984
09:46:49	34.75	34.80	34.80	-0.05	4	981
09:45:56	34.75	34.80	34.80	-0.05	1	977
09:45:12	34.75	34.80	34.80	-0.05	8	976
09:44:56	34.75	34.80	34.80	-0.05	1	968
09:44:01	34.80	34.90	34.80	-0.05	12	967
09:43:20	34.80	34.95	34.80	-0.05	2	955
09:43:06	34.85	34.95	34.85	0	3	953
09:43:06	34.90	34.95	34.90	+0.05	2	950
09:43:06	34.95	35.00	34.95	+0.10	1	948
09:43:05	35.00	35.05	35.00	+0.15	2	947
09:41:45	35.00	35.15	35.00	+0.15	2	945
09:41:45	34.80	34.85	35.20	+0.35	9	943
09:41:45	34.80	34.85	35.15	+0.30	6	934
09:41:45	34.80	34.85	35.10	+0.25	10	928
09:41:45	34.80	34.85	35.05	+0.20	6	918
09:41:45	34.80	34.85	35.00	+0.15	10	912
09:41:45	34.80	34.85	34.95	+0.10	6	902
09:41:45	34.80	34.85	34.90	+0.05	2	896
09:41:45	34.80	34.85	34.85	0	1	894
09:41:13	34.85	34.90	34.85	0	1	893
09:40:54	34.80	34.85	34.85	0	2	892
09:40:28	34.80	34.85	34.80	-0.05	4	890
09:40:27	34.80	34.85	34.85	0	1	886
09:39:26	34.75	34.85	34.85	0	1	885
09:39:13	34.85	34.95	34.80	-0.05	8	884
09:39:13	34.85	34.95	34.85	0	2	876
09:38:45	34.70	34.95	34.70	-0.15	1	874
09:38:45	34.70	34.95	34.70	-0.15	1	873
09:38:45	34.70	34.75	34.75	-0.10	9	872
09:38:45	34.70	34.75	34.75	-0.10	8	863
09:38:45	34.70	34.75	34.75	-0.10	1	855
09:38:45	34.70	34.75	34.75	-0.10	25	854
09:38:45	34.70	34.75	34.75	-0.10	1	829
09:38:45	34.70	34.75	34.75	-0.10	2	828
09:38:45	34.70	34.75	34.75	-0.10	1	826
09:38:45	34.85	34.90	34.75	-0.10	14	825
09:38:45	34.85	34.90	34.80	-0.05	15	811
09:38:45	34.85	34.90	34.85	0	1	796
09:38:24	34.85	34.90	34.90	+0.05	1	795
09:38:23	34.80	34.90	34.90	+0.05	5	794
09:38:20	34.85	34.90	34.90	+0.05	1	789
09:38:18	34.85	34.90	34.90	+0.05	2	788
09:38:16	34.80	34.90	34.90	+0.05	1	786
09:38:12	34.90	35.00	34.90	+0.05	4	785
09:38:05	34.90	35.00	35.00	+0.15	2	781
09:37:57	34.90	35.00	34.90	+0.05	2	779
09:37:57	34.90	35.00	35.00	+0.15	1	777
09:37:53	34.90	35.00	35.00	+0.15	3	776
09:37:51	34.95	35.00	34.95	+0.10	4	773
09:37:51	34.95	35.00	35.00	+0.15	1	769
09:37:47	34.95	35.00	35.00	+0.15	1	768
09:37:45	35.00	35.10	35.00	+0.15	1	767
09:37:43	35.00	35.10	35.00	+0.15	1	766
09:37:33	35.00	35.15	35.00	+0.15	2	765
09:37:33	35.05	35.15	35.05	+0.20	1	763
09:37:11	34.85	34.90	34.90	+0.05	107	762
09:37:11	34.85	34.90	34.90	+0.05	1	655
09:37:11	34.95	35.00	34.90	+0.05	4	654
09:37:11	34.95	35.00	34.95	+0.10	2	650
09:37:02	34.95	35.00	35.00	+0.15	1	648
09:36:59	34.95	35.00	35.00	+0.15	1	647
09:36:59	34.95	35.00	35.00	+0.15	1	646
09:36:51	34.95	35.00	35.00	+0.15	16	645
09:36:51	34.95	35.00	35.00	+0.15	3	629
09:36:51	34.95	35.00	35.00	+0.15	1	626
09:36:51	34.95	35.00	35.00	+0.15	1	625
09:36:51	34.95	35.00	35.00	+0.15	1	624
09:36:51	34.95	35.00	35.00	+0.15	12	623
09:36:51	34.95	35.00	35.00	+0.15	2	611
09:36:51	34.95	35.00	35.00	+0.15	2	609
09:36:51	34.95	35.00	35.00	+0.15	1	607
09:36:51	34.95	35.00	35.00	+0.15	1	606
09:36:51	35.35	35.50	35.00	+0.15	9	605
09:36:51	35.35	35.50	35.05	+0.20	6	596
09:36:51	35.35	35.50	35.10	+0.25	7	590
09:36:51	35.35	35.50	35.15	+0.30	5	583
09:36:51	35.35	35.50	35.20	+0.35	6	578
09:36:51	35.35	35.50	35.25	+0.40	5	572
09:36:51	35.35	35.50	35.30	+0.45	4	567
09:36:51	35.35	35.50	35.35	+0.50	1	563
09:36:48	35.35	35.50	35.35	+0.50	1	562
09:36:21	35.55	35.60	35.55	+0.70	1	561
09:36:21	35.50	35.60	35.50	+0.65	5	560
09:36:21	35.55	35.60	35.55	+0.70	1	555
09:36:18	35.55	35.65	35.55	+0.70	2	554
09:36:03	35.45	35.65	35.65	+0.80	1	552
09:36:03	35.45	35.60	35.60	+0.75	1	551
09:36:03	35.45	35.60	35.60	+0.75	1	550
09:36:03	35.40	35.60	35.60	+0.75	1	549
09:36:03	35.40	35.60	35.60	+0.75	1	548
09:36:03	35.40	35.60	35.60	+0.75	1	547
09:36:03	35.50	35.60	35.50	+0.65	1	546
09:36:03	35.60	35.65	35.60	+0.75	30	545
09:36:03	35.30	35.40	35.60	+0.75	5	515
09:36:03	35.30	35.40	35.55	+0.70	5	510
09:36:03	35.30	35.40	35.50	+0.65	4	505
09:36:03	35.30	35.40	35.45	+0.60	3	501
09:36:03	35.30	35.40	35.40	+0.55	3	498
09:35:47	35.20	35.35	35.35	+0.50	1	495
09:35:33	35.35	35.45	35.35	+0.50	1	494
09:35:25	35.30	35.45	35.30	+0.45	1	493
09:35:21	35.45	35.50	35.45	+0.60	1	492
09:35:21	35.50	35.55	35.50	+0.65	14	491
09:35:21	35.05	35.20	35.50	+0.65	4	477
09:35:21	35.05	35.20	35.45	+0.60	3	473
09:35:21	35.05	35.20	35.40	+0.55	5	470
09:35:21	35.05	35.20	35.35	+0.50	6	465
09:35:21	35.05	35.20	35.30	+0.45	7	459
09:35:21	35.05	35.20	35.25	+0.40	5	452
09:35:21	35.05	35.20	35.20	+0.35	6	447
09:34:46	35.10	35.20	35.10	+0.25	2	441
09:34:16	35.10	35.25	35.25	+0.40	1	439
09:34:01	35.30	35.45	35.30	+0.45	4	438
09:33:56	35.50	35.65	35.50	+0.65	98	434
09:33:56	35.50	35.55	35.50	+0.65	1	336
09:33:56	35.00	35.10	35.50	+0.65	14	335
09:33:56	35.00	35.10	35.45	+0.60	7	321
09:33:56	35.00	35.10	35.40	+0.55	9	314
09:33:56	35.00	35.10	35.35	+0.50	3	305
09:33:56	35.00	35.10	35.30	+0.45	9	302
09:33:56	35.00	35.10	35.25	+0.40	6	293
09:33:56	35.00	35.10	35.20	+0.35	4	287
09:33:56	35.00	35.10	35.15	+0.30	2	283
09:33:56	35.00	35.10	35.10	+0.25	8	281
09:33:35	35.00	35.05	35.05	+0.20	1	273
09:33:35	35.00	35.10	35.00	+0.15	1	272
09:33:35	35.00	35.05	35.05	+0.20	1	271
09:33:35	34.95	35.00	35.00	+0.15	27	270
09:33:17	34.95	35.00	34.95	+0.10	1	243
09:33:17	34.90	34.95	34.95	+0.10	13	242
09:33:17	34.80	34.90	34.90	+0.05	11	229
09:32:27	34.85	34.90	34.85	0	1	218
09:32:10	34.85	34.90	34.85	0	1	217
09:31:25	34.80	34.85	34.85	0	2	216
09:30:58	34.85	34.90	34.85	0	1	214
09:30:57	34.85	34.90	34.90	+0.05	1	213
09:30:56	34.85	34.90	34.85	0	10	212
09:30:09	34.80	34.85	34.85	0	1	202
09:29:17	34.80	34.85	34.85	0	1	201
09:28:00	34.80	34.90	34.90	+0.05	4	200
09:27:51	34.80	34.85	34.85	0	1	196
09:27:49	34.80	34.85	34.80	-0.05	1	195
09:27:44	34.75	34.85	34.85	0	2	194
09:27:04	34.80	34.85	34.75	-0.10	1	192
09:27:04	34.80	34.85	34.80	-0.05	1	191
09:26:33	34.75	34.80	34.80	-0.05	1	190
09:26:32	34.75	34.80	34.80	-0.05	4	189
09:26:16	34.75	34.80	34.80	-0.05	1	185
09:26:07	34.75	34.80	34.80	-0.05	1	184
09:25:01	34.70	34.75	34.75	-0.10	1	183
09:24:48	34.70	34.75	34.75	-0.10	1	182
09:24:43	34.70	34.75	34.75	-0.10	1	181
09:24:28	34.70	34.75	34.75	-0.10	1	180
09:24:01	34.70	34.75	34.75	-0.10	1	179
09:23:39	34.70	34.75	34.70	-0.15	8	178
09:22:41	34.70	34.75	34.70	-0.15	2	170
09:21:38	34.70	34.75	34.75	-0.10	1	168
09:21:29	34.75	34.80	34.75	-0.10	1	167
09:20:24	34.75	34.85	34.75	-0.10	2	166
09:20:02	34.80	34.85	34.80	-0.05	1	164
09:19:39	34.75	34.80	34.80	-0.05	1	163
09:19:20	34.70	34.75	34.75	-0.10	2	162
09:19:18	34.70	34.75	34.75	-0.10	7	160
09:18:48	34.70	34.75	34.75	-0.10	3	153
09:18:41	34.70	34.80	34.70	-0.15	3	150
09:18:27	34.70	34.80	34.70	-0.15	1	147
09:18:24	34.70	34.75	34.75	-0.10	1	146
09:18:07	34.70	34.75	34.75	-0.10	1	145
09:18:03	34.70	34.75	34.75	-0.10	1	144
09:17:57	34.70	34.75	34.75	-0.10	1	143
09:17:50	34.70	34.75	34.75	-0.10	1	142
09:17:47	34.70	34.75	34.70	-0.15	1	141
09:17:37	34.70	34.75	34.70	-0.15	1	140
09:17:30	34.70	34.75	34.70	-0.15	1	139
09:17:14	34.70	34.75	34.70	-0.15	1	138
09:17:14	34.70	34.75	34.70	-0.15	6	137
09:17:14	34.70	34.75	34.70	-0.15	1	131
09:16:47	34.70	34.75	34.70	-0.15	3	130
09:16:09	34.70	34.75	34.75	-0.10	1	127
09:15:58	34.70	34.75	34.75	-0.10	1	126
09:15:44	34.70	34.75	34.75	-0.10	1	125
09:15:13	34.75	34.85	34.75	-0.10	1	124
09:15:13	34.75	34.85	34.75	-0.10	5	123
09:15:13	34.75	34.85	34.75	-0.10	1	118
09:14:42	34.75	34.85	34.75	-0.10	2	117
09:14:31	34.75	34.85	34.75	-0.10	10	115
09:13:27	34.75	34.90	34.75	-0.10	2	105
09:13:18	34.75	34.85	34.75	-0.10	1	103
09:13:02	34.75	34.90	34.75	-0.10	1	102
09:12:04	34.75	34.80	34.75	-0.10	1	101
09:11:45	34.75	34.80	34.75	-0.10	1	100
09:11:42	34.80	34.90	34.80	-0.05	1	99
09:11:25	34.75	34.90	34.75	-0.10	3	98
09:11:21	34.75	34.80	34.80	-0.05	5	95
09:10:51	34.75	34.80	34.75	-0.10	1	90
09:10:48	34.80	34.85	34.80	-0.05	5	89
09:10:15	34.75	34.85	34.75	-0.10	1	84
09:10:09	34.80	34.90	34.80	-0.05	8	83
09:10:08	34.85	34.90	34.85	0	1	75
09:10:08	34.90	35.00	34.90	+0.05	1	74
09:09:50	34.90	35.00	34.90	+0.05	1	73
09:09:39	34.95	35.00	34.95	+0.10	1	72
09:08:58	34.95	35.00	34.95	+0.10	2	71
09:08:58	34.95	35.00	34.95	+0.10	1	69
09:08:58	34.95	35.00	34.95	+0.10	5	68
09:08:58	34.85	34.95	34.95	+0.10	2	63
09:08:45	34.85	34.95	34.85	0	1	61
09:08:28	34.80	34.95	34.95	+0.10	1	60
09:08:22	34.85	34.95	34.85	0	5	59
09:08:22	34.85	34.95	34.85	0	3	54
09:08:22	34.90	35.00	34.90	+0.05	6	51
09:08:22	34.95	35.00	34.95	+0.10	2	45
09:08:22	34.95	35.00	34.95	+0.10	3	43
09:07:46	34.95	35.00	35.00	+0.15	4	40
09:07:28	34.90	34.95	34.95	+0.10	1	36
09:06:58	34.90	34.95	34.95	+0.10	1	35
09:06:56	34.90	34.95	34.90	+0.05	1	34
09:06:38	34.90	34.95	34.95	+0.10	1	33
09:06:10	34.85	34.90	34.90	+0.05	2	32
09:06:10	34.85	34.90	34.90	+0.05	1	30
09:06:03	34.85	34.90	34.85	0	1	29
09:05:31	34.80	34.85	34.85	0	1	28
09:05:09	34.80	34.85	34.80	-0.05	1	27
09:04:09	34.80	34.90	34.80	-0.05	1	26
09:03:11	34.75	34.80	34.80	-0.05	1	25
09:03:10	34.75	34.80	34.80	-0.05	2	24
09:03:09	34.80	34.95	34.80	-0.05	2	22
09:02:45	34.80	34.95	34.80	-0.05	2	20
09:02:12	34.70	34.75	34.75	-0.10	2	18
09:02:12	34.75	34.95	34.75	-0.10	3	16
09:02:04	34.75	34.95	34.75	-0.10	1	13
09:00:31	34.70	34.85	34.70	-0.15	1	12
09:00:31	34.70	34.85	34.70	-0.15	3	11
09:00:01	--	--	34.70	-0.15	8	8

　

其他人也逛...

Apple iPhone 17 Pro Max (512G)

【點睛品】貳台錢黃金金條_計價黃金

【享樂券】全家虛擬禮物卡50元

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞大麥克好禮即享券

羅技 MX Master 4 無線滑鼠

海盜船 CORSAIR TC100 RELAXED 布質電競椅

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

MyCard 10000點虛擬點數卡

麥當勞薯條(中)即享券

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Apple iPhone 17 Pro (256G)

GARMIN vivoactive 5 GPS 智慧腕錶

台積電鴻海國巨南亞科聯電力積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

加密貨幣

比特幣BTC	70265.17	1,408.18	2.05%
以太幣ETH	2062.34	14.01	0.68%
瑞波幣XRP	1.56	0.15	10.84%
比特幣現金BCH	559.64	-4.60	-0.81%
萊特幣LTC	55.70	0.62	1.13%
卡達幣ADA	0.289794	0.02	6.27%
波場幣TRX	0.281033	0.00	-0.37%
恆星幣XLM	0.175299	0.01	6.50%

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。