最新《業績》雙良睿能(02481.HK)中期純利1.1億人民幣倒退1.8%熱門博泰車聯(02889.HK)收購海鷗住工20%股權涉資8億人民幣

更新報價

菱　生 (2369) 半導體業上市

30.75 ▼-0.15 -0.49% 0.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	2,654	30.75	62	30.85	35	31.00	31.45	30.60	30.90

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	30.75	30.85	30.75	-0.15	4	2654
13:30:00	30.75	30.85	30.75	-0.15	230	2650
13:24:59	30.80	30.90	30.90	0	1	2420
13:24:54	30.80	30.90	30.80	-0.10	1	2419
13:24:54	30.80	30.90	30.80	-0.10	1	2418
13:24:50	30.80	30.90	30.90	0	2	2417
13:24:33	30.80	30.85	30.85	-0.05	1	2415
13:24:33	30.85	30.90	30.85	-0.05	7	2414
13:24:30	30.85	30.90	30.90	0	1	2407
13:24:26	30.85	30.90	30.85	-0.05	1	2406
13:24:26	30.85	30.90	30.85	-0.05	1	2405
13:24:26	30.85	30.90	30.85	-0.05	9	2404
13:24:18	30.85	30.90	30.90	0	1	2395
13:24:08	30.85	30.90	30.90	0	2	2394
13:24:08	30.85	30.90	30.85	-0.05	1	2392
13:24:07	30.85	30.90	30.85	-0.05	1	2391
13:24:07	30.85	30.90	30.90	0	1	2390
13:23:51	30.85	30.90	30.85	-0.05	1	2389
13:23:31	30.85	30.90	30.90	0	7	2388
13:23:20	30.85	30.90	30.85	-0.05	1	2381
13:23:14	30.85	30.90	30.90	0	1	2380
13:23:11	30.85	30.90	30.85	-0.05	1	2379
13:23:11	30.85	30.90	30.90	0	1	2378
13:23:09	30.85	30.90	30.90	0	1	2377
13:23:06	30.85	30.90	30.85	-0.05	1	2376
13:22:43	30.85	30.90	30.90	0	1	2375
13:22:43	30.85	30.90	30.90	0	1	2374
13:22:29	30.85	30.90	30.85	-0.05	1	2373
13:22:28	30.85	30.90	30.85	-0.05	2	2372
13:22:28	30.85	30.90	30.85	-0.05	1	2370
13:22:25	30.85	30.90	30.85	-0.05	1	2369
13:22:16	30.85	30.90	30.85	-0.05	3	2368
13:21:29	30.85	30.90	30.85	-0.05	3	2365
13:21:03	30.85	30.90	30.85	-0.05	5	2362
13:21:02	30.85	30.90	30.90	0	1	2357
13:20:40	30.80	30.85	30.85	-0.05	1	2356
13:20:22	30.85	30.90	30.85	-0.05	2	2355
13:19:51	30.85	30.90	30.90	0	1	2353
13:19:48	30.85	30.90	30.90	0	1	2352
13:19:29	30.85	30.90	30.90	0	1	2351
13:19:25	30.85	30.90	30.85	-0.05	1	2350
13:18:54	30.85	30.90	30.90	0	1	2349
13:17:19	30.90	30.95	30.90	0	1	2348
13:17:10	30.90	30.95	30.90	0	4	2347
13:17:09	30.85	30.90	30.90	0	11	2343
13:17:06	30.85	30.90	30.90	0	1	2332
13:15:51	30.90	30.95	30.90	0	6	2331
13:15:39	30.90	30.95	30.90	0	2	2325
13:15:39	30.90	30.95	30.90	0	1	2323
13:15:34	30.90	30.95	30.90	0	1	2322
13:15:06	30.90	30.95	30.90	0	1	2321
13:15:04	30.90	30.95	30.90	0	1	2320
13:14:53	30.85	30.90	30.90	0	2	2319
13:14:53	30.85	30.90	30.90	0	3	2317
13:14:52	30.85	30.90	30.90	0	3	2314
13:14:51	30.85	30.90	30.90	0	3	2311
13:14:49	30.85	30.90	30.90	0	3	2308
13:14:43	30.85	30.90	30.85	-0.05	5	2305
13:14:43	30.80	30.85	30.85	-0.05	5	2300
13:14:20	30.80	30.85	30.85	-0.05	1	2295
13:13:43	30.80	30.85	30.85	-0.05	1	2294
13:13:24	30.80	30.90	30.90	0	1	2293
13:13:20	30.80	30.85	30.85	-0.05	1	2292
13:13:05	30.80	30.85	30.85	-0.05	5	2291
13:13:04	30.75	30.80	30.80	-0.10	1	2286
13:13:04	30.75	30.80	30.80	-0.10	32	2285
13:13:00	30.75	30.80	30.80	-0.10	4	2253
13:12:44	30.75	30.80	30.80	-0.10	1	2249
13:12:39	30.75	30.80	30.75	-0.15	1	2248
13:12:16	30.75	30.80	30.75	-0.15	1	2247
13:12:07	30.75	30.80	30.80	-0.10	1	2246
13:10:53	30.75	30.80	30.80	-0.10	1	2245
13:10:40	30.75	30.80	30.75	-0.15	1	2244
13:10:39	30.75	30.80	30.80	-0.10	1	2243
13:10:38	30.75	30.80	30.75	-0.15	1	2242
13:10:37	30.75	30.80	30.75	-0.15	1	2241
13:08:21	30.75	30.80	30.80	-0.10	1	2240
13:08:19	30.75	30.80	30.80	-0.10	1	2239
13:08:00	30.75	30.80	30.80	-0.10	1	2238
13:07:33	30.75	30.80	30.75	-0.15	1	2237
13:07:26	30.75	30.80	30.75	-0.15	1	2236
13:07:13	30.75	30.80	30.75	-0.15	2	2235
13:07:10	30.75	30.80	30.75	-0.15	2	2233
13:07:05	30.75	30.80	30.80	-0.10	7	2231
13:07:04	30.75	30.85	30.75	-0.15	1	2224
13:07:04	30.75	30.85	30.75	-0.15	2	2223
13:07:04	30.80	30.85	30.80	-0.10	34	2221
13:07:04	30.80	30.85	30.80	-0.10	20	2187
13:06:51	30.80	30.85	30.80	-0.10	1	2167
13:06:10	30.80	30.85	30.80	-0.10	2	2166
13:06:08	30.80	30.85	30.80	-0.10	1	2164
13:05:54	30.80	30.85	30.80	-0.10	3	2163
13:04:52	30.80	30.85	30.80	-0.10	1	2160
13:04:52	30.80	30.85	30.80	-0.10	10	2159
13:04:51	30.80	30.85	30.80	-0.10	6	2149
13:04:40	30.80	30.85	30.80	-0.10	1	2143
13:04:40	30.80	30.85	30.85	-0.05	6	2142
13:04:04	30.80	30.85	30.85	-0.05	1	2136
13:03:51	30.80	30.85	30.80	-0.10	2	2135
13:03:46	30.80	30.85	30.80	-0.10	3	2133
13:03:40	30.80	30.85	30.80	-0.10	1	2130
13:03:40	30.80	30.85	30.80	-0.10	1	2129
13:03:40	30.80	30.85	30.80	-0.10	7	2128
13:03:28	30.80	30.85	30.85	-0.05	1	2121
13:03:25	30.80	30.85	30.80	-0.10	1	2120
13:03:17	30.80	30.85	30.80	-0.10	4	2119
13:03:03	30.80	30.85	30.80	-0.10	1	2115
13:01:08	30.80	30.85	30.85	-0.05	1	2114
13:00:28	30.80	30.85	30.85	-0.05	1	2113
13:00:27	30.80	30.85	30.80	-0.10	5	2112
12:59:59	30.80	30.85	30.85	-0.05	1	2107
12:59:48	30.80	30.85	30.80	-0.10	5	2106
12:59:32	30.80	30.85	30.85	-0.05	1	2101
12:58:58	30.80	30.85	30.80	-0.10	1	2100
12:58:39	30.80	30.85	30.80	-0.10	8	2099
12:58:37	30.80	30.85	30.85	-0.05	1	2091
12:57:03	30.80	30.85	30.85	-0.05	1	2090
12:56:39	30.80	30.85	30.85	-0.05	5	2089
12:53:35	30.80	30.85	30.85	-0.05	1	2084
12:53:22	30.80	30.85	30.80	-0.10	1	2083
12:52:24	30.80	30.85	30.80	-0.10	1	2082
12:52:24	30.80	30.85	30.80	-0.10	1	2081
12:52:24	30.85	30.90	30.85	-0.05	2	2080
12:52:24	30.85	30.90	30.85	-0.05	2	2078
12:52:24	30.85	30.90	30.85	-0.05	29	2076
12:51:54	30.85	30.90	30.85	-0.05	1	2047
12:51:26	30.85	30.90	30.90	0	1	2046
12:50:38	30.85	30.90	30.90	0	2	2045
12:49:20	30.85	30.90	30.90	0	1	2043
12:49:01	30.85	30.90	30.90	0	5	2042
12:48:49	30.85	30.90	30.85	-0.05	1	2037
12:48:22	30.85	30.90	30.85	-0.05	5	2036
12:48:18	30.85	30.90	30.85	-0.05	3	2031
12:47:53	30.85	30.90	30.85	-0.05	1	2028
12:47:52	30.85	30.90	30.90	0	6	2027
12:46:34	30.85	30.90	30.90	0	1	2021
12:46:33	30.85	30.90	30.90	0	1	2020
12:46:33	30.85	30.90	30.90	0	1	2019
12:43:39	30.85	30.90	30.90	0	3	2018
12:43:33	30.85	30.90	30.90	0	1	2015
12:43:10	30.80	30.85	30.85	-0.05	25	2014
12:42:52	30.80	30.85	30.85	-0.05	1	1989
12:42:40	30.75	30.80	30.80	-0.10	43	1988
12:42:19	30.75	30.80	30.80	-0.10	1	1945
12:42:18	30.75	30.80	30.80	-0.10	1	1944
12:42:12	30.75	30.80	30.80	-0.10	2	1943
12:41:32	30.75	30.80	30.80	-0.10	4	1941
12:41:08	30.75	30.80	30.75	-0.15	1	1937
12:41:08	30.75	30.80	30.75	-0.15	1	1936
12:41:08	30.75	30.80	30.80	-0.10	17	1935
12:40:56	30.75	30.80	30.75	-0.15	4	1918
12:40:29	30.75	30.80	30.75	-0.15	1	1914
12:39:16	30.75	30.80	30.75	-0.15	2	1913
12:37:55	30.75	30.80	30.75	-0.15	1	1911
12:35:05	30.75	30.80	30.75	-0.15	1	1910
12:35:01	30.75	30.80	30.80	-0.10	1	1909
12:34:15	30.75	30.80	30.75	-0.15	1	1908
12:33:12	30.75	30.80	30.75	-0.15	1	1907
12:32:44	30.75	30.80	30.75	-0.15	1	1906
12:28:54	30.75	30.80	30.75	-0.15	1	1905
12:28:39	30.75	30.80	30.75	-0.15	1	1904
12:28:36	30.75	30.80	30.75	-0.15	1	1903
12:28:31	30.75	30.80	30.75	-0.15	2	1902
12:27:52	30.75	30.80	30.75	-0.15	1	1900
12:26:56	30.75	30.80	30.75	-0.15	2	1899
12:26:44	30.75	30.80	30.75	-0.15	6	1897
12:25:54	30.75	30.80	30.75	-0.15	5	1891
12:25:41	30.75	30.80	30.80	-0.10	1	1886
12:24:55	30.75	30.80	30.80	-0.10	1	1885
12:24:42	30.75	30.80	30.80	-0.10	2	1884
12:24:12	30.75	30.80	30.80	-0.10	2	1882
12:24:03	30.75	30.80	30.80	-0.10	1	1880
12:23:44	30.75	30.80	30.75	-0.15	2	1879
12:23:43	30.75	30.80	30.75	-0.15	2	1877
12:23:41	30.80	30.85	30.80	-0.10	4	1875
12:23:41	30.80	30.85	30.80	-0.10	1	1871
12:23:39	30.80	30.85	30.80	-0.10	4	1870
12:23:37	30.80	30.85	30.80	-0.10	10	1866
12:23:34	30.80	30.85	30.80	-0.10	1	1856
12:23:34	30.80	30.85	30.80	-0.10	1	1855
12:23:34	30.80	30.85	30.80	-0.10	23	1854
12:23:34	30.80	30.85	30.80	-0.10	18	1831
12:23:23	30.85	30.90	30.85	-0.05	30	1813
12:23:23	30.85	30.90	30.85	-0.05	1	1783
12:20:08	30.85	30.90	30.90	0	1	1782
12:19:04	30.85	30.90	30.90	0	1	1781
12:18:03	30.85	30.90	30.90	0	1	1780
12:16:54	30.85	30.90	30.85	-0.05	1	1779
12:15:39	30.85	30.90	30.90	0	4	1778
12:15:31	30.85	30.90	30.90	0	1	1774
12:10:34	30.85	30.95	30.85	-0.05	4	1773
12:08:22	30.85	30.95	30.85	-0.05	1	1769
12:07:19	30.85	30.95	30.85	-0.05	10	1768
12:06:52	30.85	30.90	30.95	+0.05	1	1758
12:06:52	30.85	30.90	30.90	0	3	1757
12:04:51	30.85	30.90	30.85	-0.05	1	1754
12:03:18	30.85	30.90	30.90	0	1	1753
12:02:03	30.80	30.85	30.85	-0.05	1	1752
12:01:54	30.80	30.85	30.85	-0.05	1	1751
12:01:28	30.80	30.85	30.85	-0.05	2	1750
12:00:48	30.80	30.85	30.80	-0.10	4	1748
11:59:45	30.85	30.90	30.85	-0.05	1	1744
11:59:40	30.85	30.90	30.85	-0.05	10	1743
11:59:25	30.85	30.90	30.90	0	1	1733
11:59:00	30.85	30.90	30.90	0	1	1732
11:58:45	30.85	30.90	30.85	-0.05	1	1731
11:58:09	30.80	30.85	30.85	-0.05	2	1730
11:58:09	30.80	30.85	30.85	-0.05	1	1728
11:58:09	30.80	30.85	30.85	-0.05	1	1727
11:58:01	30.80	30.85	30.80	-0.10	1	1726
11:58:00	30.80	30.85	30.80	-0.10	1	1725
11:58:00	30.80	30.85	30.80	-0.10	5	1724
11:57:44	30.80	30.85	30.80	-0.10	1	1719
11:57:15	30.80	30.85	30.80	-0.10	1	1718
11:56:01	30.85	30.90	30.85	-0.05	1	1717
11:56:00	30.85	30.90	30.85	-0.05	1	1716
11:55:59	30.85	30.90	30.85	-0.05	6	1715
11:55:59	30.85	30.90	30.85	-0.05	4	1709
11:55:32	30.90	30.95	30.90	0	2	1705
11:55:32	30.90	30.95	30.90	0	1	1703
11:55:32	30.90	30.95	30.90	0	5	1702
11:55:31	30.90	30.95	30.90	0	3	1697
11:55:28	30.90	30.95	30.90	0	7	1694
11:55:28	30.90	30.95	30.90	0	1	1687
11:55:28	30.90	30.95	30.90	0	1	1686
11:55:19	30.90	30.95	30.90	0	1	1685
11:55:17	30.90	30.95	30.90	0	3	1684
11:55:16	30.90	30.95	30.90	0	7	1681
11:55:16	30.90	30.95	30.90	0	1	1674
11:54:09	30.90	30.95	30.90	0	1	1673
11:53:45	30.90	30.95	30.95	+0.05	1	1672
11:53:34	30.90	30.95	30.95	+0.05	1	1671
11:52:55	30.90	30.95	30.95	+0.05	1	1670
11:48:48	30.90	30.95	30.90	0	1	1669
11:48:44	30.90	30.95	30.90	0	1	1668
11:48:36	30.90	30.95	30.90	0	2	1667
11:47:55	30.90	30.95	30.90	0	2	1665
11:47:38	30.90	30.95	30.95	+0.05	5	1663
11:46:19	30.90	30.95	30.95	+0.05	2	1658
11:44:20	30.95	31.00	30.95	+0.05	5	1656
11:44:05	30.90	31.00	30.90	0	2	1651
11:40:57	30.90	31.00	30.90	0	7	1649
11:40:44	31.00	31.05	31.00	+0.10	1	1642
11:40:44	31.00	31.05	31.00	+0.10	1	1641
11:40:44	31.00	31.05	31.00	+0.10	2	1640
11:40:44	31.00	31.05	31.00	+0.10	2	1638
11:40:44	31.00	31.05	31.00	+0.10	2	1636
11:40:44	31.00	31.05	31.00	+0.10	1	1634
11:40:32	31.00	31.05	31.00	+0.10	1	1633
11:35:32	31.00	31.05	31.00	+0.10	1	1632
11:34:01	30.95	31.00	31.00	+0.10	1	1631
11:32:50	30.95	31.00	31.00	+0.10	1	1630
11:32:50	30.95	31.00	31.00	+0.10	3	1629
11:32:07	30.95	31.00	30.95	+0.05	3	1626
11:30:29	30.90	30.95	30.95	+0.05	3	1623
11:30:29	30.90	30.95	30.95	+0.05	1	1620
11:30:26	30.90	30.95	30.95	+0.05	1	1619
11:30:12	30.90	30.95	30.95	+0.05	4	1618
11:28:56	30.90	30.95	30.90	0	1	1614
11:28:52	30.85	30.95	30.85	-0.05	1	1613
11:28:42	30.85	30.95	30.85	-0.05	1	1612
11:28:41	30.85	30.95	30.85	-0.05	1	1611
11:28:37	30.90	30.95	30.90	0	1	1610
11:28:33	30.90	30.95	30.90	0	1	1609
11:28:31	30.90	30.95	30.90	0	1	1608
11:28:31	30.90	30.95	30.90	0	7	1607
11:28:31	30.90	30.95	30.90	0	40	1600
11:27:40	30.90	31.00	30.90	0	1	1560
11:27:34	30.90	31.00	30.90	0	2	1559
11:27:33	30.95	31.00	30.95	+0.05	8	1557
11:27:33	31.00	31.05	31.00	+0.10	10	1549
11:27:17	31.00	31.05	31.05	+0.15	1	1539
11:26:51	31.00	31.05	31.05	+0.15	1	1538
11:25:50	31.00	31.05	31.05	+0.15	2	1537
11:25:30	31.00	31.05	31.00	+0.10	2	1535
11:25:26	31.00	31.05	31.00	+0.10	4	1533
11:25:20	31.00	31.05	31.00	+0.10	1	1529
11:25:06	31.00	31.05	31.00	+0.10	1	1528
11:24:26	31.00	31.05	31.00	+0.10	2	1527
11:22:15	31.00	31.05	31.05	+0.15	1	1525
11:21:58	31.00	31.05	31.05	+0.15	1	1524
11:20:52	31.00	31.05	31.05	+0.15	1	1523
11:20:51	31.00	31.05	31.00	+0.10	1	1522
11:19:09	30.95	31.00	31.00	+0.10	1	1521
11:18:38	30.95	31.00	31.00	+0.10	1	1520
11:18:33	30.90	30.95	30.95	+0.05	2	1519
11:18:26	30.90	30.95	30.95	+0.05	1	1517
11:18:08	30.95	31.00	30.95	+0.05	4	1516
11:16:54	30.95	31.00	30.95	+0.05	5	1512
11:16:38	30.95	31.00	30.95	+0.05	7	1507
11:16:28	30.95	31.00	30.95	+0.05	7	1500
11:16:16	30.95	31.00	31.00	+0.10	1	1493
11:16:12	30.95	31.00	31.00	+0.10	2	1492
11:15:56	31.00	31.05	31.00	+0.10	6	1490
11:15:30	31.00	31.05	31.00	+0.10	7	1484
11:15:29	31.00	31.05	31.05	+0.15	1	1477
11:15:27	31.00	31.05	31.05	+0.15	2	1476
11:15:18	31.00	31.05	31.00	+0.10	7	1474
11:15:18	31.00	31.05	31.00	+0.10	1	1467
11:14:51	31.00	31.05	31.00	+0.10	1	1466
11:14:51	31.00	31.05	31.00	+0.10	1	1465
11:14:50	31.00	31.05	31.00	+0.10	6	1464
11:14:48	31.00	31.05	31.00	+0.10	1	1458
11:14:48	31.00	31.05	31.00	+0.10	1	1457
11:14:36	31.00	31.05	31.00	+0.10	1	1456
11:14:31	31.00	31.05	31.00	+0.10	1	1455
11:14:31	31.00	31.05	31.00	+0.10	1	1454
11:14:30	31.05	31.10	31.05	+0.15	12	1453
11:14:30	31.05	31.10	31.05	+0.15	1	1441
11:14:16	31.05	31.10	31.05	+0.15	1	1440
11:14:15	31.05	31.10	31.05	+0.15	1	1439
11:14:06	31.10	31.15	31.10	+0.20	26	1438
11:14:06	31.10	31.15	31.10	+0.20	1	1412
11:14:06	31.10	31.15	31.10	+0.20	1	1411
11:13:56	31.10	31.15	31.10	+0.20	2	1410
11:13:56	31.10	31.15	31.10	+0.20	2	1408
11:13:56	31.15	31.20	31.15	+0.25	5	1406
11:13:56	31.15	31.20	31.15	+0.25	4	1401
11:13:56	31.15	31.20	31.15	+0.25	50	1397
11:13:12	31.15	31.20	31.20	+0.30	1	1347
11:12:34	31.15	31.20	31.20	+0.30	2	1346
11:12:01	31.15	31.20	31.20	+0.30	1	1344
11:08:42	31.15	31.20	31.20	+0.30	2	1343
11:07:16	31.20	31.25	31.20	+0.30	4	1341
11:07:16	31.20	31.25	31.20	+0.30	12	1337
11:07:15	31.20	31.25	31.20	+0.30	1	1325
11:07:15	31.20	31.25	31.20	+0.30	7	1324
11:07:15	31.20	31.25	31.20	+0.30	2	1317
11:07:15	31.20	31.25	31.20	+0.30	5	1315
11:03:07	31.20	31.25	31.25	+0.35	1	1310
11:01:01	31.25	31.30	31.25	+0.35	10	1309
11:00:11	31.25	31.30	31.30	+0.40	1	1299
10:58:57	31.25	31.30	31.30	+0.40	1	1298
10:57:38	31.25	31.30	31.30	+0.40	1	1297
10:56:33	31.25	31.30	31.25	+0.35	1	1296
10:55:50	31.20	31.25	31.25	+0.35	12	1295
10:55:50	31.20	31.25	31.25	+0.35	3	1283
10:55:50	31.20	31.25	31.25	+0.35	2	1280
10:55:47	31.20	31.25	31.25	+0.35	1	1278
10:55:47	31.20	31.25	31.25	+0.35	1	1277
10:55:06	31.20	31.25	31.20	+0.30	1	1276
10:54:45	31.20	31.25	31.20	+0.30	3	1275
10:53:48	31.20	31.25	31.20	+0.30	1	1272
10:52:10	31.20	31.25	31.20	+0.30	1	1271
10:51:01	31.20	31.25	31.25	+0.35	1	1270
10:49:39	31.20	31.25	31.25	+0.35	5	1269
10:49:34	31.15	31.20	31.20	+0.30	25	1264
10:49:34	31.15	31.20	31.20	+0.30	1	1239
10:49:29	31.15	31.20	31.20	+0.30	1	1238
10:49:14	31.15	31.20	31.15	+0.25	2	1237
10:48:55	31.15	31.20	31.15	+0.25	1	1235
10:48:09	31.15	31.20	31.15	+0.25	2	1234
10:47:55	31.15	31.20	31.15	+0.25	2	1232
10:47:30	31.15	31.20	31.15	+0.25	1	1230
10:47:30	31.10	31.15	31.15	+0.25	1	1229
10:47:17	31.10	31.15	31.15	+0.25	2	1228
10:46:52	31.15	31.20	31.15	+0.25	2	1226
10:46:41	31.15	31.20	31.15	+0.25	3	1224
10:46:23	31.10	31.15	31.15	+0.25	2	1221
10:45:40	31.10	31.15	31.15	+0.25	1	1219
10:45:06	31.10	31.15	31.15	+0.25	1	1218
10:44:51	31.15	31.20	31.15	+0.25	19	1217
10:40:44	31.20	31.25	31.20	+0.30	4	1198
10:40:44	31.20	31.25	31.20	+0.30	1	1194
10:40:38	31.20	31.25	31.20	+0.30	1	1193
10:39:34	31.20	31.25	31.25	+0.35	2	1192
10:39:01	31.20	31.25	31.25	+0.35	2	1190
10:38:28	31.20	31.25	31.25	+0.35	1	1188
10:38:24	31.20	31.25	31.25	+0.35	1	1187
10:37:35	31.20	31.25	31.25	+0.35	1	1186
10:37:19	31.20	31.25	31.25	+0.35	1	1185
10:37:08	31.25	31.30	31.25	+0.35	1	1184
10:37:08	31.25	31.30	31.25	+0.35	1	1183
10:37:08	31.25	31.30	31.25	+0.35	7	1182
10:36:29	31.25	31.30	31.25	+0.35	1	1175
10:35:42	31.20	31.25	31.30	+0.40	2	1174
10:35:42	31.20	31.25	31.25	+0.35	8	1172
10:34:04	31.25	31.30	31.25	+0.35	2	1164
10:33:57	31.25	31.30	31.25	+0.35	1	1162
10:33:44	31.25	31.30	31.25	+0.35	2	1161
10:32:23	31.25	31.30	31.25	+0.35	1	1159
10:31:02	31.20	31.25	31.25	+0.35	18	1158
10:31:02	31.20	31.25	31.25	+0.35	5	1140
10:30:22	31.15	31.20	31.20	+0.30	1	1135
10:30:22	31.15	31.20	31.20	+0.30	5	1134
10:29:29	31.15	31.20	31.20	+0.30	5	1129
10:29:06	31.15	31.20	31.20	+0.30	1	1124
10:29:02	31.15	31.20	31.20	+0.30	1	1123
10:28:15	31.15	31.20	31.20	+0.30	1	1122
10:28:06	31.15	31.20	31.15	+0.25	1	1121
10:26:43	31.20	31.25	31.20	+0.30	1	1120
10:26:43	31.20	31.25	31.20	+0.30	3	1119
10:26:23	31.20	31.25	31.20	+0.30	1	1116
10:25:52	31.20	31.25	31.20	+0.30	8	1115
10:25:30	31.20	31.30	31.20	+0.30	1	1107
10:25:30	31.20	31.30	31.20	+0.30	2	1106
10:24:41	31.20	31.30	31.20	+0.30	2	1104
10:24:25	31.20	31.30	31.30	+0.40	1	1102
10:24:23	31.25	31.30	31.25	+0.35	1	1101
10:24:13	31.25	31.30	31.25	+0.35	5	1100
10:23:59	31.25	31.30	31.25	+0.35	10	1095
10:23:39	31.20	31.25	31.25	+0.35	24	1085
10:23:31	31.20	31.25	31.20	+0.30	1	1061
10:22:59	31.20	31.25	31.20	+0.30	5	1060
10:22:57	31.15	31.20	31.20	+0.30	1	1055
10:22:57	31.15	31.20	31.20	+0.30	6	1054
10:22:26	31.15	31.20	31.20	+0.30	1	1048
10:22:23	31.15	31.20	31.15	+0.25	1	1047
10:22:14	31.15	31.20	31.20	+0.30	1	1046
10:22:14	31.20	31.25	31.20	+0.30	1	1045
10:22:14	31.20	31.25	31.20	+0.30	1	1044
10:22:14	31.20	31.25	31.20	+0.30	1	1043
10:22:14	31.20	31.25	31.20	+0.30	5	1042
10:22:14	31.20	31.25	31.20	+0.30	18	1037
10:22:14	31.20	31.25	31.20	+0.30	6	1019
10:22:10	31.20	31.25	31.20	+0.30	1	1013
10:21:49	31.20	31.25	31.20	+0.30	5	1012
10:21:30	31.20	31.25	31.20	+0.30	1	1007
10:21:18	31.20	31.25	31.20	+0.30	1	1006
10:20:43	31.20	31.25	31.25	+0.35	1	1005
10:19:49	31.20	31.25	31.25	+0.35	1	1004
10:19:29	31.20	31.25	31.20	+0.30	1	1003
10:17:41	31.20	31.25	31.25	+0.35	1	1002
10:17:38	31.20	31.25	31.25	+0.35	3	1001
10:16:12	31.20	31.25	31.20	+0.30	1	998
10:13:50	31.20	31.25	31.20	+0.30	1	997
10:12:14	31.20	31.25	31.20	+0.30	1	996
10:12:01	31.20	31.25	31.20	+0.30	1	995
10:11:51	31.20	31.25	31.20	+0.30	1	994
10:11:36	31.20	31.25	31.20	+0.30	1	993
10:10:55	31.20	31.25	31.20	+0.30	2	992
10:10:46	31.25	31.30	31.25	+0.35	6	990
10:10:46	31.25	31.30	31.25	+0.35	1	984
10:10:46	31.25	31.30	31.25	+0.35	2	983
10:09:56	31.25	31.30	31.30	+0.40	1	981
10:09:36	31.25	31.30	31.30	+0.40	1	980
10:09:08	31.25	31.30	31.30	+0.40	1	979
10:08:57	31.25	31.30	31.30	+0.40	1	978
10:07:38	31.20	31.25	31.25	+0.35	2	977
10:07:19	31.15	31.20	31.20	+0.30	1	975
10:06:49	31.15	31.20	31.15	+0.25	1	974
10:06:41	31.15	31.20	31.15	+0.25	3	973
10:06:24	31.15	31.20	31.15	+0.25	1	970
10:05:32	31.10	31.15	31.15	+0.25	1	969
10:05:25	31.10	31.15	31.15	+0.25	1	968
10:04:42	31.10	31.20	31.20	+0.30	1	967
10:03:56	31.10	31.15	31.25	+0.35	2	966
10:03:56	31.10	31.15	31.20	+0.30	20	964
10:03:56	31.10	31.15	31.15	+0.25	3	944
10:03:46	31.10	31.15	31.15	+0.25	1	941
10:03:05	31.10	31.15	31.15	+0.25	1	940
10:01:55	31.10	31.20	31.20	+0.30	2	939
10:01:48	31.10	31.15	31.15	+0.25	1	937
10:01:27	31.10	31.15	31.15	+0.25	5	936
10:01:18	31.10	31.20	31.10	+0.20	1	931
10:00:31	31.10	31.20	31.10	+0.20	1	930
09:59:56	31.10	31.20	31.10	+0.20	1	929
09:59:56	31.10	31.15	31.15	+0.25	2	928
09:59:46	31.05	31.10	31.10	+0.20	1	926
09:59:46	31.05	31.10	31.10	+0.20	4	925
09:59:45	31.05	31.10	31.10	+0.20	1	921
09:59:45	31.05	31.10	31.10	+0.20	1	920
09:59:30	31.05	31.15	31.15	+0.25	1	919
09:59:29	31.05	31.15	31.05	+0.15	1	918
09:59:29	31.10	31.15	31.10	+0.20	10	917
09:59:21	31.10	31.15	31.10	+0.20	3	907
09:59:19	31.10	31.15	31.10	+0.20	1	904
09:58:57	31.15	31.20	31.15	+0.25	1	903
09:58:29	31.10	31.15	31.15	+0.25	5	902
09:58:24	31.15	31.20	31.15	+0.25	1	897
09:58:24	31.15	31.20	31.15	+0.25	1	896
09:58:24	31.15	31.20	31.15	+0.25	4	895
09:58:20	31.15	31.20	31.15	+0.25	1	891
09:58:20	31.15	31.20	31.15	+0.25	1	890
09:58:19	31.15	31.20	31.15	+0.25	1	889
09:58:04	31.20	31.25	31.15	+0.25	4	888
09:58:04	31.20	31.25	31.20	+0.30	4	884
09:58:04	31.20	31.25	31.20	+0.30	5	880
09:58:00	31.20	31.25	31.20	+0.30	1	875
09:57:54	31.20	31.25	31.20	+0.30	5	874
09:57:35	31.20	31.25	31.20	+0.30	1	869
09:57:02	31.25	31.30	31.25	+0.35	6	868
09:57:02	31.25	31.30	31.25	+0.35	2	862
09:56:32	31.25	31.30	31.30	+0.40	1	860
09:56:25	31.30	31.35	31.30	+0.40	11	859
09:55:40	31.30	31.35	31.35	+0.45	5	848
09:55:38	31.30	31.35	31.30	+0.40	1	843
09:55:35	31.30	31.35	31.30	+0.40	1	842
09:55:34	31.30	31.35	31.30	+0.40	2	841
09:55:19	31.30	31.35	31.30	+0.40	1	839
09:55:10	31.30	31.35	31.30	+0.40	1	838
09:55:10	31.30	31.35	31.30	+0.40	3	837
09:54:51	31.30	31.35	31.35	+0.45	1	834
09:54:50	31.30	31.35	31.35	+0.45	1	833
09:54:47	31.30	31.35	31.35	+0.45	3	832
09:54:34	31.30	31.35	31.35	+0.45	1	829
09:54:16	31.30	31.35	31.30	+0.40	1	828
09:54:16	31.30	31.35	31.30	+0.40	1	827
09:54:02	31.30	31.35	31.30	+0.40	2	826
09:53:28	31.30	31.35	31.35	+0.45	1	824
09:53:23	31.30	31.35	31.30	+0.40	1	823
09:53:23	31.30	31.35	31.30	+0.40	1	822
09:53:19	31.30	31.35	31.30	+0.40	1	821
09:53:04	31.25	31.30	31.30	+0.40	10	820
09:52:45	31.25	31.30	31.30	+0.40	2	810
09:52:38	31.30	31.35	31.30	+0.40	1	808
09:52:30	31.30	31.35	31.30	+0.40	10	807
09:52:24	31.25	31.30	31.30	+0.40	8	797
09:51:56	31.30	31.35	31.30	+0.40	11	789
09:51:43	31.35	31.40	31.35	+0.45	8	778
09:51:43	31.35	31.40	31.35	+0.45	1	770
09:51:42	31.35	31.40	31.35	+0.45	2	769
09:51:42	31.35	31.40	31.35	+0.45	2	767
09:51:27	31.35	31.40	31.35	+0.45	1	765
09:51:15	31.35	31.40	31.40	+0.50	5	764
09:50:48	31.35	31.40	31.40	+0.50	1	759
09:50:47	31.35	31.40	31.40	+0.50	1	758
09:50:39	31.40	31.45	31.40	+0.50	5	757
09:50:33	31.35	31.40	31.40	+0.50	1	752
09:50:27	31.40	31.45	31.40	+0.50	1	751
09:50:08	31.35	31.40	31.40	+0.50	1	750
09:50:08	31.35	31.40	31.40	+0.50	3	749
09:49:57	31.40	31.45	31.40	+0.50	1	746
09:49:57	31.35	31.40	31.40	+0.50	5	745
09:49:07	31.40	31.45	31.40	+0.50	4	740
09:48:54	31.40	31.45	31.40	+0.50	5	736
09:48:53	31.40	31.45	31.45	+0.55	1	731
09:48:51	31.35	31.40	31.40	+0.50	4	730
09:48:51	31.35	31.40	31.40	+0.50	2	726
09:48:42	31.35	31.40	31.35	+0.45	3	724
09:48:25	31.35	31.40	31.40	+0.50	1	721
09:48:10	31.40	31.45	31.40	+0.50	1	720
09:48:01	31.40	31.45	31.35	+0.45	1	719
09:48:01	31.40	31.45	31.40	+0.50	1	718
09:47:47	31.35	31.40	31.40	+0.50	1	717
09:47:44	31.35	31.40	31.35	+0.45	1	716
09:47:41	31.35	31.40	31.40	+0.50	1	715
09:47:34	31.30	31.35	31.40	+0.50	3	714
09:47:34	31.30	31.35	31.35	+0.45	1	711
09:47:22	31.30	31.40	31.30	+0.40	1	710
09:47:20	31.30	31.35	31.35	+0.45	1	709
09:47:19	31.30	31.35	31.35	+0.45	5	708
09:47:19	31.30	31.35	31.35	+0.45	6	703
09:47:18	31.25	31.30	31.30	+0.40	2	697
09:47:16	31.25	31.30	31.30	+0.40	1	695
09:47:00	31.25	31.30	31.30	+0.40	1	694
09:46:38	31.30	31.40	31.30	+0.40	4	693
09:46:35	31.35	31.40	31.35	+0.45	3	689
09:46:35	31.35	31.40	31.35	+0.45	10	686
09:46:34	31.35	31.40	31.35	+0.45	4	676
09:46:27	31.35	31.40	31.35	+0.45	1	672
09:46:26	31.30	31.35	31.35	+0.45	2	671
09:46:26	31.30	31.35	31.30	+0.40	1	669
09:46:24	31.30	31.35	31.35	+0.45	1	668
09:46:24	31.30	31.35	31.35	+0.45	1	667
09:46:23	31.30	31.35	31.35	+0.45	1	666
09:46:17	31.30	31.35	31.35	+0.45	1	665
09:46:17	31.30	31.35	31.35	+0.45	1	664
09:46:13	31.30	31.35	31.35	+0.45	1	663
09:46:05	31.30	31.35	31.35	+0.45	6	662
09:46:02	31.35	31.40	31.35	+0.45	1	656
09:46:01	31.30	31.40	31.30	+0.40	1	655
09:46:01	31.30	31.40	31.30	+0.40	1	654
09:45:42	31.30	31.40	31.30	+0.40	1	653
09:45:40	31.15	31.25	31.40	+0.50	6	652
09:45:40	31.15	31.25	31.35	+0.45	30	646
09:45:40	31.15	31.25	31.30	+0.40	9	616
09:45:40	31.15	31.25	31.25	+0.35	5	607
09:45:34	31.20	31.25	31.20	+0.30	4	602
09:45:28	31.20	31.25	31.20	+0.30	2	598
09:45:25	31.20	31.25	31.20	+0.30	1	596
09:44:54	31.15	31.20	31.20	+0.30	1	595
09:44:46	31.15	31.25	31.25	+0.35	1	594
09:44:45	31.15	31.25	31.25	+0.35	1	593
09:44:39	31.20	31.25	31.20	+0.30	1	592
09:44:39	31.15	31.20	31.20	+0.30	3	591
09:44:39	31.15	31.20	31.20	+0.30	7	588
09:44:38	31.10	31.15	31.15	+0.25	5	581
09:44:29	31.10	31.15	31.10	+0.20	2	576
09:44:28	31.05	31.10	31.10	+0.20	13	574
09:44:28	31.05	31.10	31.10	+0.20	8	561
09:44:26	31.05	31.10	31.05	+0.15	1	553
09:44:22	31.00	31.05	31.05	+0.15	2	552
09:44:22	31.00	31.05	31.05	+0.15	3	550
09:43:55	31.05	31.10	31.05	+0.15	3	547
09:42:51	31.00	31.10	31.10	+0.20	1	544
09:42:45	31.00	31.10	31.10	+0.20	1	543
09:42:36	31.00	31.10	31.10	+0.20	1	542
09:42:33	31.00	31.10	31.10	+0.20	1	541
09:42:14	31.00	31.10	31.10	+0.20	1	540
09:42:06	31.00	31.10	31.10	+0.20	1	539
09:42:04	31.00	31.10	31.00	+0.10	2	538
09:42:01	31.00	31.05	31.05	+0.15	1	536
09:41:50	31.05	31.10	31.05	+0.15	1	535
09:41:45	31.00	31.05	31.05	+0.15	1	534
09:41:38	31.05	31.10	31.05	+0.15	1	533
09:41:23	31.00	31.05	31.05	+0.15	2	532
09:40:31	31.00	31.10	31.00	+0.10	1	530
09:40:24	30.90	31.00	31.00	+0.10	2	529
09:40:07	31.00	31.10	31.00	+0.10	1	527
09:40:07	31.05	31.10	31.05	+0.15	5	526
09:40:07	31.05	31.10	31.05	+0.15	1	521
09:40:05	31.05	31.10	31.05	+0.15	2	520
09:39:41	31.00	31.05	31.05	+0.15	1	518
09:39:38	31.00	31.05	31.05	+0.15	1	517
09:39:29	30.95	31.05	31.05	+0.15	6	516
09:39:28	30.90	31.00	31.00	+0.10	17	510
09:39:27	30.85	30.90	31.00	+0.10	12	493
09:39:27	30.85	30.90	30.95	+0.05	16	481
09:39:27	30.85	30.90	30.90	0	2	465
09:38:24	30.90	30.95	30.90	0	1	463
09:38:24	30.85	30.90	30.90	0	1	462
09:37:50	30.85	30.90	30.90	0	1	461
09:37:32	30.80	30.90	30.90	0	6	460
09:37:27	30.90	30.95	30.75	-0.15	2	454
09:37:27	30.90	30.95	30.80	-0.10	15	452
09:37:27	30.90	30.95	30.85	-0.05	9	437
09:37:27	30.90	30.95	30.90	0	4	428
09:37:07	30.90	30.95	30.95	+0.05	1	424
09:35:35	30.85	30.90	30.90	0	3	423
09:34:54	30.80	30.85	30.85	-0.05	2	420
09:34:54	30.85	30.90	30.85	-0.05	1	418
09:34:49	30.80	30.85	30.85	-0.05	3	417
09:34:07	30.85	30.90	30.85	-0.05	1	414
09:33:49	30.85	30.90	30.85	-0.05	4	413
09:33:37	30.85	30.90	30.90	0	1	409
09:32:41	30.85	30.95	30.95	+0.05	1	408
09:32:23	30.85	30.90	30.90	0	9	407
09:32:23	30.90	30.95	30.90	0	1	398
09:31:39	30.85	30.90	30.90	0	1	397
09:30:57	30.85	30.95	30.85	-0.05	2	396
09:30:57	30.85	30.90	30.90	0	1	394
09:30:42	30.80	30.85	30.85	-0.05	1	393
09:30:19	30.75	30.80	30.80	-0.10	2	392
09:30:05	30.80	30.85	30.80	-0.10	2	390
09:29:30	30.80	30.85	30.85	-0.05	1	388
09:29:21	30.80	30.90	30.90	0	2	387
09:29:18	30.85	30.90	30.85	-0.05	2	385
09:28:18	30.85	30.90	30.85	-0.05	1	383
09:27:46	30.85	30.90	30.85	-0.05	1	382
09:26:56	30.80	30.85	30.85	-0.05	10	381
09:25:25	30.75	30.80	30.75	-0.15	1	371
09:25:02	30.70	30.75	30.75	-0.15	1	370
09:24:31	30.70	30.75	30.70	-0.20	4	369
09:24:13	30.70	30.75	30.70	-0.20	1	365
09:23:33	30.65	30.70	30.70	-0.20	3	364
09:23:23	30.65	30.70	30.65	-0.25	17	361
09:23:14	30.70	30.75	30.70	-0.20	12	344
09:23:08	30.70	30.75	30.70	-0.20	1	332
09:22:52	30.75	30.85	30.75	-0.15	1	331
09:22:46	30.75	30.80	30.75	-0.15	2	330
09:22:30	30.80	30.85	30.80	-0.10	1	328
09:22:30	30.70	30.80	30.80	-0.10	4	327
09:22:19	30.70	30.80	30.80	-0.10	1	323
09:22:09	30.70	30.80	30.80	-0.10	1	322
09:22:05	30.80	30.85	30.80	-0.10	4	321
09:21:29	30.80	30.85	30.80	-0.10	1	317
09:21:24	30.85	30.90	30.85	-0.05	1	316
09:20:24	30.90	30.95	30.90	0	4	315
09:20:12	30.80	30.90	30.90	0	1	311
09:19:38	30.85	30.95	30.85	-0.05	1	310
09:19:30	30.85	30.90	30.90	0	1	309
09:19:26	30.90	30.95	30.90	0	1	308
09:19:11	30.80	30.90	30.90	0	4	307
09:19:10	30.80	30.90	30.90	0	3	303
09:19:01	30.80	30.90	30.90	0	1	300
09:18:46	30.80	30.85	30.85	-0.05	1	299
09:18:25	30.70	30.80	30.80	-0.10	2	298
09:18:17	30.75	30.80	30.80	-0.10	1	296
09:18:17	30.80	30.90	30.80	-0.10	1	295
09:17:57	30.80	30.85	30.85	-0.05	2	294
09:17:48	30.80	30.85	30.85	-0.05	6	292
09:17:48	30.80	30.85	30.80	-0.10	1	286
09:17:31	30.80	30.85	30.80	-0.10	1	285
09:16:53	30.70	30.80	30.80	-0.10	4	284
09:16:12	30.70	30.85	30.85	-0.05	2	280
09:15:20	30.75	30.85	30.75	-0.15	5	278
09:15:13	30.80	30.85	30.80	-0.10	3	273
09:14:13	30.75	30.80	30.80	-0.10	1	270
09:14:07	30.75	30.80	30.80	-0.10	1	269
09:14:06	30.75	30.80	30.80	-0.10	1	268
09:13:44	30.75	30.80	30.80	-0.10	1	267
09:13:34	30.80	30.85	30.80	-0.10	1	266
09:13:34	30.80	30.85	30.80	-0.10	1	265
09:13:34	30.80	30.85	30.80	-0.10	1	264
09:12:56	30.80	30.85	30.80	-0.10	1	263
09:12:39	30.75	30.80	30.80	-0.10	2	262
09:12:29	30.75	30.80	30.80	-0.10	1	260
09:12:27	30.75	30.80	30.75	-0.15	1	259
09:12:23	30.70	30.75	30.75	-0.15	1	258
09:12:23	30.70	30.75	30.75	-0.15	1	257
09:12:05	30.70	30.75	30.70	-0.20	2	256
09:12:03	30.65	30.70	30.70	-0.20	1	254
09:12:03	30.65	30.70	30.70	-0.20	2	253
09:11:57	30.60	30.65	30.65	-0.25	2	251
09:11:54	30.60	30.65	30.60	-0.30	1	249
09:11:53	30.60	30.65	30.60	-0.30	13	248
09:11:53	30.60	30.65	30.60	-0.30	3	235
09:11:37	30.60	30.70	30.60	-0.30	3	232
09:11:37	30.60	30.70	30.60	-0.30	1	229
09:11:37	30.65	30.70	30.65	-0.25	11	228
09:11:35	30.65	30.70	30.70	-0.20	1	217
09:11:33	30.70	30.75	30.70	-0.20	3	216
09:11:33	30.70	30.75	30.70	-0.20	4	213
09:11:31	30.70	30.75	30.70	-0.20	2	209
09:11:31	30.70	30.75	30.70	-0.20	1	207
09:11:30	30.70	30.75	30.75	-0.15	2	206
09:10:52	30.75	30.80	30.70	-0.20	1	204
09:10:52	30.75	30.80	30.75	-0.15	2	203
09:10:12	30.70	30.80	30.80	-0.10	1	201
09:10:04	30.80	30.85	30.80	-0.10	2	200
09:09:50	30.80	30.85	30.85	-0.05	1	198
09:09:40	30.70	30.85	30.70	-0.20	1	197
09:09:16	30.70	30.80	30.70	-0.20	5	196
09:08:47	30.75	30.80	30.75	-0.15	5	191
09:08:35	30.75	30.85	30.75	-0.15	1	186
09:08:35	30.70	30.75	30.75	-0.15	1	185
09:08:35	30.80	30.85	30.75	-0.15	8	184
09:08:35	30.80	30.85	30.80	-0.10	1	176
09:08:34	30.75	30.80	30.80	-0.10	1	175
09:08:34	30.75	30.80	30.80	-0.10	1	174
09:08:34	30.75	30.80	30.80	-0.10	1	173
09:08:23	30.70	30.75	30.75	-0.15	6	172
09:08:23	30.70	30.75	30.75	-0.15	1	166
09:07:48	30.75	30.80	30.75	-0.15	2	165
09:07:44	30.70	30.80	30.70	-0.20	1	163
09:07:38	30.70	30.75	30.75	-0.15	2	162
09:07:31	30.75	30.85	30.75	-0.15	1	160
09:07:31	30.80	30.85	30.80	-0.10	1	159
09:07:31	30.80	30.85	30.80	-0.10	3	158
09:07:31	30.75	30.80	30.80	-0.10	1	155
09:07:24	30.75	30.80	30.80	-0.10	4	154
09:07:09	30.70	30.80	30.80	-0.10	2	150
09:07:09	30.70	30.80	30.70	-0.20	1	148
09:07:00	30.70	30.75	30.75	-0.15	3	147
09:06:49	30.75	30.80	30.75	-0.15	1	144
09:06:47	30.70	30.75	30.75	-0.15	4	143
09:06:47	30.70	30.75	30.75	-0.15	1	139
09:06:46	30.70	30.75	30.70	-0.20	1	138
09:06:06	30.70	30.75	30.70	-0.20	2	137
09:06:04	30.60	30.65	30.65	-0.25	3	135
09:06:04	30.65	30.75	30.65	-0.25	2	132
09:06:04	30.70	30.80	30.70	-0.20	10	130
09:06:03	30.75	30.80	30.75	-0.15	2	120
09:05:56	30.70	30.80	30.80	-0.10	1	118
09:05:50	30.70	30.80	30.80	-0.10	2	117
09:05:42	30.80	30.85	30.80	-0.10	2	115
09:05:34	30.80	30.85	30.80	-0.10	1	113
09:05:34	30.80	30.85	30.80	-0.10	1	112
09:05:23	30.80	30.85	30.80	-0.10	1	111
09:04:46	30.80	30.85	30.80	-0.10	1	110
09:04:45	30.80	30.85	30.80	-0.10	1	109
09:04:37	30.80	30.85	30.80	-0.10	1	108
09:04:32	30.75	30.80	30.80	-0.10	4	107
09:04:32	30.75	30.80	30.80	-0.10	1	103
09:04:32	30.75	30.80	30.80	-0.10	1	102
09:04:25	30.70	30.80	30.70	-0.20	10	101
09:04:24	30.70	30.80	30.80	-0.10	1	91
09:04:21	30.70	30.80	30.80	-0.10	1	90
09:04:20	30.80	30.85	30.80	-0.10	3	89
09:04:12	30.80	30.90	30.80	-0.10	4	86
09:04:06	30.85	30.90	30.85	-0.05	11	82
09:03:59	30.80	30.85	30.85	-0.05	1	71
09:03:58	30.85	30.90	30.85	-0.05	7	70
09:03:45	30.85	30.95	30.85	-0.05	1	63
09:03:38	30.85	30.95	30.85	-0.05	1	62
09:03:37	30.90	30.95	30.90	0	1	61
09:03:35	30.85	30.90	30.90	0	4	60
09:03:10	30.80	30.85	30.90	0	1	56
09:03:10	30.80	30.85	30.85	-0.05	2	55
09:03:04	30.80	30.85	30.80	-0.10	1	53
09:02:22	30.85	30.90	30.85	-0.05	9	52
09:01:44	30.85	30.90	30.90	0	1	43
09:01:30	30.90	31.00	30.90	0	9	42
09:01:23	30.90	31.00	30.90	0	1	33
09:01:03	30.90	31.00	30.90	0	1	32
09:00:29	30.80	30.90	30.90	0	5	31
09:00:27	30.80	30.90	30.90	0	1	26
09:00:10	30.90	31.05	30.90	0	1	25
09:00:09	30.90	31.10	30.90	0	1	24
09:00:09	31.00	31.10	31.00	+0.10	1	23
09:00:09	31.00	31.10	31.00	+0.10	7	22
09:00:09	--	--	31.00	+0.10	15	15

　

其他人也逛...

可口可樂250ml(24入)

寶可夢集換式卡牌遊戲超級進化綠寶石風暴 10包組合Plus

Samsung Galaxy S26 Ultra (12G/512G)

MyCard 5000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

App Store Card $ 2000 - 數位序號

【享樂券】統一超商50元虛擬商品卡_電子憑證

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

App Store Card $ 1000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Google Pixel 10a (8GB/128GB)

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

萬家福/樂家康10000元好禮即享券(餘額型)

MyCard 3000點虛擬點數卡

曾文生：AI資料中心用電擬採電...

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

‧防持續性豪雨威脅　經濟部應變...
‧金融業分眾出擊　從國軍、新住...
‧銀行業上半年加碼債券4896億　...

加密貨幣

比特幣BTC	77492.53	-840.02	-1.07%
以太幣ETH	2452.89	-62.50	-2.48%
瑞波幣XRP	1.52	0.07	4.55%
比特幣現金BCH	274.45	-13.01	-4.53%
萊特幣LTC	52.39	-0.74	-1.39%
卡達幣ADA	0.225825	0.00	-1.48%
波場幣TRX	0.343908	0.00	0.16%
恆星幣XLM	0.199160	0.00	-1.33%

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。