最新證交所今公告違約交割金額2354萬元今年第6高熱門鴻華先進：目標未來1至2年損益兩平

更新報價

銘旺科 (2429) 光電業上市

33.20 ▲+1.15 +3.59% 0.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.15	2,702	33.20	3	33.25	30	33.70	34.00	32.65	32.05

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	33.20	33.25	33.20	+1.15	10	2702
13:30:00	33.20	33.25	33.20	+1.15	79	2692
13:24:57	33.25	33.30	33.25	+1.20	1	2613
13:24:55	33.25	33.30	33.25	+1.20	2	2612
13:24:37	33.25	33.30	33.25	+1.20	1	2610
13:24:35	33.25	33.30	33.25	+1.20	4	2609
13:24:35	33.25	33.30	33.30	+1.25	5	2605
13:24:33	33.25	33.30	33.25	+1.20	1	2600
13:23:53	33.25	33.30	33.25	+1.20	1	2599
13:23:39	33.25	33.30	33.25	+1.20	1	2598
13:23:36	33.25	33.30	33.25	+1.20	5	2597
13:23:33	33.25	33.30	33.25	+1.20	3	2592
13:23:26	33.25	33.30	33.25	+1.20	2	2589
13:23:16	33.25	33.30	33.25	+1.20	4	2587
13:23:15	33.25	33.30	33.30	+1.25	1	2583
13:22:59	33.20	33.30	33.30	+1.25	1	2582
13:22:52	33.20	33.25	33.25	+1.20	5	2581
13:22:31	33.20	33.25	33.25	+1.20	9	2576
13:22:28	33.10	33.15	33.15	+1.10	2	2567
13:22:28	33.15	33.25	33.15	+1.10	2	2565
13:22:01	33.15	33.25	33.15	+1.10	1	2563
13:21:58	33.15	33.20	33.20	+1.15	2	2562
13:21:58	33.10	33.20	33.20	+1.15	5	2560
13:21:58	33.10	33.15	33.15	+1.10	26	2555
13:21:58	33.15	33.20	33.15	+1.10	6	2529
13:21:12	33.15	33.20	33.15	+1.10	5	2523
13:21:08	33.15	33.20	33.20	+1.15	3	2518
13:21:08	33.15	33.20	33.20	+1.15	5	2515
13:20:47	33.15	33.20	33.15	+1.10	1	2510
13:20:34	33.15	33.20	33.15	+1.10	2	2509
13:20:09	33.15	33.20	33.15	+1.10	3	2507
13:20:05	33.15	33.20	33.15	+1.10	1	2504
13:19:30	33.15	33.20	33.15	+1.10	1	2503
13:18:59	33.15	33.20	33.15	+1.10	1	2502
13:18:48	33.05	33.10	33.15	+1.10	6	2501
13:18:48	33.05	33.10	33.10	+1.05	1	2495
13:18:42	33.05	33.15	33.15	+1.10	6	2494
13:18:35	33.10	33.15	33.10	+1.05	4	2488
13:18:29	33.10	33.15	33.10	+1.05	1	2484
13:18:25	33.10	33.15	33.10	+1.05	1	2483
13:18:17	33.10	33.15	33.10	+1.05	1	2482
13:18:15	33.05	33.10	33.10	+1.05	2	2481
13:18:08	33.10	33.15	33.10	+1.05	2	2479
13:16:49	33.15	33.20	33.15	+1.10	1	2477
13:16:49	33.15	33.20	33.15	+1.10	1	2476
13:16:22	33.05	33.10	33.10	+1.05	2	2475
13:16:06	33.05	33.10	33.10	+1.05	1	2473
13:14:56	33.00	33.15	33.15	+1.10	5	2472
13:14:38	33.15	33.20	33.15	+1.10	1	2467
13:14:37	33.00	33.15	33.15	+1.10	1	2466
13:14:28	33.00	33.15	33.15	+1.10	1	2465
13:13:59	33.00	33.15	33.15	+1.10	2	2464
13:13:16	33.00	33.20	33.00	+0.95	1	2462
13:12:52	33.00	33.05	33.15	+1.10	2	2461
13:12:52	33.00	33.05	33.05	+1.00	1	2459
13:12:11	33.10	33.25	33.25	+1.20	1	2458
13:12:02	33.25	33.30	33.25	+1.20	1	2457
13:12:01	33.30	33.35	33.30	+1.25	2	2456
13:11:54	33.30	33.35	33.30	+1.25	1	2454
13:11:54	33.30	33.35	33.30	+1.25	2	2453
13:11:50	33.25	33.30	33.35	+1.30	2	2451
13:11:50	33.25	33.30	33.30	+1.25	1	2449
13:11:50	33.25	33.30	33.30	+1.25	1	2448
13:11:43	33.30	33.35	33.30	+1.25	1	2447
13:11:43	33.30	33.35	33.30	+1.25	1	2446
13:11:36	33.25	33.30	33.30	+1.25	1	2445
13:11:36	33.25	33.30	33.30	+1.25	5	2444
13:11:27	33.20	33.30	33.30	+1.25	3	2439
13:11:26	33.25	33.30	33.25	+1.20	3	2436
13:11:21	33.20	33.25	33.25	+1.20	5	2433
13:11:21	33.20	33.25	33.25	+1.20	1	2428
13:11:13	33.15	33.25	33.25	+1.20	4	2427
13:11:12	33.15	33.25	33.25	+1.20	6	2423
13:11:12	33.15	33.25	33.25	+1.20	1	2417
13:11:12	33.15	33.25	33.25	+1.20	1	2416
13:11:12	33.15	33.25	33.25	+1.20	1	2415
13:11:12	33.15	33.25	33.25	+1.20	2	2414
13:11:12	33.15	33.25	33.25	+1.20	1	2412
13:11:06	33.15	33.20	33.20	+1.15	9	2411
13:11:02	33.15	33.20	33.15	+1.10	1	2402
13:10:55	33.10	33.15	33.15	+1.10	2	2401
13:10:55	33.10	33.15	33.15	+1.10	1	2399
13:10:52	33.15	33.20	33.15	+1.10	2	2398
13:10:50	33.15	33.20	33.15	+1.10	2	2396
13:10:43	33.15	33.20	33.15	+1.10	1	2394
13:10:39	33.15	33.20	33.20	+1.15	1	2393
13:10:37	33.15	33.20	33.20	+1.15	1	2392
13:10:15	33.10	33.20	33.20	+1.15	1	2391
13:10:15	33.10	33.20	33.20	+1.15	1	2390
13:10:15	33.10	33.20	33.20	+1.15	1	2389
13:10:15	33.10	33.20	33.20	+1.15	1	2388
13:10:15	33.10	33.20	33.20	+1.15	1	2387
13:10:15	33.10	33.20	33.20	+1.15	1	2386
13:10:15	33.10	33.20	33.20	+1.15	1	2385
13:10:15	33.10	33.15	33.20	+1.15	6	2384
13:10:15	33.10	33.15	33.15	+1.10	4	2378
13:10:12	33.05	33.10	33.10	+1.05	4	2374
13:09:55	32.95	33.05	33.05	+1.00	9	2370
13:09:55	32.95	33.05	33.05	+1.00	3	2361
13:09:27	32.95	33.05	33.05	+1.00	2	2358
13:08:59	32.90	33.05	33.05	+1.00	1	2356
13:08:57	32.90	33.00	33.00	+0.95	26	2355
13:08:57	32.85	32.90	32.90	+0.85	9	2329
13:07:49	32.85	32.90	32.85	+0.80	3	2320
13:07:43	32.85	32.90	32.90	+0.85	1	2317
13:07:35	32.90	32.95	32.90	+0.85	1	2316
13:06:00	32.95	33.00	32.95	+0.90	1	2315
13:05:16	32.90	33.00	33.00	+0.95	3	2314
13:05:10	32.90	33.00	33.00	+0.95	1	2311
13:05:10	32.90	33.00	33.00	+0.95	1	2310
13:05:10	32.90	33.00	33.00	+0.95	1	2309
13:05:09	32.90	33.00	33.00	+0.95	1	2308
13:05:09	32.90	32.95	32.95	+0.90	3	2307
13:05:09	32.85	32.95	32.95	+0.90	1	2304
13:05:09	32.85	32.95	32.95	+0.90	2	2303
13:05:09	32.85	32.90	32.90	+0.85	14	2301
13:03:28	32.80	32.85	32.80	+0.75	1	2287
13:03:02	32.80	32.85	32.85	+0.80	1	2286
13:02:59	32.85	32.90	32.85	+0.80	1	2285
13:02:48	32.80	32.90	32.80	+0.75	1	2284
13:02:11	32.80	32.85	32.85	+0.80	6	2283
13:02:11	32.80	32.85	32.85	+0.80	2	2277
13:01:58	32.75	32.80	32.80	+0.75	4	2275
13:01:58	32.75	32.80	32.80	+0.75	2	2271
13:01:35	32.80	32.85	32.80	+0.75	4	2269
13:00:37	32.80	32.85	32.80	+0.75	1	2265
13:00:06	32.75	32.80	32.80	+0.75	2	2264
13:00:06	32.75	32.80	32.80	+0.75	1	2262
12:59:07	32.75	32.80	32.80	+0.75	2	2261
12:59:06	32.75	32.80	32.75	+0.70	4	2259
12:58:43	32.75	32.80	32.80	+0.75	1	2255
12:58:08	32.75	32.80	32.80	+0.75	3	2254
12:57:54	32.75	32.80	32.80	+0.75	1	2251
12:57:44	32.80	32.85	32.80	+0.75	1	2250
12:57:33	32.80	32.85	32.80	+0.75	1	2249
12:57:28	32.80	32.85	32.80	+0.75	10	2248
12:55:40	32.80	32.85	32.80	+0.75	1	2238
12:55:18	32.80	32.85	32.80	+0.75	2	2237
12:54:08	32.80	32.85	32.85	+0.80	1	2235
12:53:13	32.85	32.90	32.85	+0.80	1	2234
12:52:50	32.85	32.90	32.90	+0.85	1	2233
12:52:31	32.85	32.90	32.90	+0.85	1	2232
12:50:28	32.85	32.90	32.90	+0.85	1	2231
12:49:32	32.85	32.90	32.95	+0.90	3	2230
12:49:32	32.85	32.90	32.90	+0.85	6	2227
12:48:45	32.80	32.85	32.85	+0.80	1	2221
12:48:17	32.80	32.85	32.80	+0.75	4	2220
12:46:27	32.80	32.85	32.80	+0.75	1	2216
12:39:14	32.85	32.90	32.85	+0.80	2	2215
12:39:14	32.85	32.90	32.85	+0.80	1	2213
12:38:57	32.85	32.90	32.85	+0.80	1	2212
12:38:37	32.80	32.85	32.85	+0.80	1	2211
12:38:35	32.80	32.85	32.85	+0.80	1	2210
12:38:27	32.80	32.85	32.85	+0.80	1	2209
12:37:49	32.80	32.85	32.85	+0.80	1	2208
12:35:16	32.75	32.80	32.80	+0.75	1	2207
12:31:50	32.80	32.85	32.80	+0.75	1	2206
12:27:26	32.75	32.85	32.75	+0.70	1	2205
12:26:30	32.75	32.85	32.75	+0.70	1	2204
12:26:15	32.80	32.85	32.75	+0.70	2	2203
12:26:15	32.80	32.85	32.80	+0.75	1	2201
12:23:57	32.75	32.80	32.80	+0.75	1	2200
12:23:27	32.75	32.80	32.80	+0.75	1	2199
12:15:27	32.70	32.75	32.75	+0.70	1	2198
12:13:05	32.70	32.80	32.80	+0.75	1	2197
12:12:53	32.70	32.75	32.75	+0.70	1	2196
12:12:43	32.70	32.75	32.75	+0.70	1	2195
12:09:38	32.70	32.75	32.70	+0.65	1	2194
12:08:48	32.75	32.80	32.75	+0.70	8	2193
12:08:02	32.75	32.80	32.75	+0.70	2	2185
12:07:46	32.75	32.85	32.75	+0.70	1	2183
12:07:11	32.75	32.85	32.75	+0.70	3	2182
12:06:59	32.75	32.85	32.75	+0.70	1	2179
12:06:59	32.75	32.85	32.75	+0.70	1	2178
12:06:34	32.80	32.90	32.80	+0.75	16	2177
12:06:34	32.80	32.90	32.80	+0.75	1	2161
12:05:55	32.80	32.85	32.85	+0.80	5	2160
12:05:52	32.80	32.85	32.85	+0.80	1	2155
12:03:38	32.80	32.85	32.85	+0.80	1	2154
11:59:24	32.80	32.85	32.85	+0.80	1	2153
11:59:11	32.80	32.85	32.80	+0.75	11	2152
11:55:07	32.85	32.95	32.85	+0.80	4	2141
11:54:47	32.85	32.95	32.85	+0.80	1	2137
11:53:25	32.85	32.95	32.85	+0.80	1	2136
11:46:46	32.85	32.95	32.85	+0.80	1	2135
11:44:12	32.85	32.95	32.85	+0.80	1	2134
11:44:12	32.90	32.95	32.90	+0.85	5	2133
11:41:27	32.90	32.95	32.90	+0.85	1	2128
11:40:54	32.90	33.00	32.90	+0.85	4	2127
11:38:56	32.90	33.00	32.90	+0.85	1	2123
11:38:41	32.90	33.00	32.90	+0.85	1	2122
11:35:54	32.90	33.00	32.90	+0.85	11	2121
11:35:54	32.90	33.00	32.90	+0.85	3	2110
11:34:58	32.95	33.05	32.95	+0.90	10	2107
11:34:58	33.00	33.05	33.00	+0.95	1	2097
11:33:51	33.05	33.20	33.05	+1.00	1	2096
11:33:51	33.05	33.20	33.05	+1.00	5	2095
11:32:20	33.10	33.20	33.05	+1.00	4	2090
11:32:20	33.10	33.20	33.10	+1.05	3	2086
11:32:14	33.20	33.25	33.20	+1.15	1	2083
11:32:14	33.10	33.20	33.20	+1.15	2	2082
11:32:12	33.10	33.20	33.10	+1.05	1	2080
11:32:06	33.10	33.20	33.20	+1.15	1	2079
11:32:03	33.10	33.20	33.20	+1.15	3	2078
11:31:50	33.10	33.15	33.15	+1.10	2	2075
11:31:41	33.00	33.10	33.10	+1.05	20	2073
11:31:41	33.00	33.10	33.10	+1.05	3	2053
11:31:30	32.95	33.05	33.05	+1.00	1	2050
11:31:30	32.95	33.00	33.00	+0.95	11	2049
11:31:30	32.95	33.00	33.00	+0.95	3	2038
11:31:30	32.90	33.00	33.00	+0.95	10	2035
11:31:26	32.90	33.00	32.90	+0.85	1	2025
11:31:18	32.90	32.95	32.95	+0.90	3	2024
11:30:39	32.80	32.90	32.90	+0.85	2	2021
11:30:25	32.80	32.90	32.80	+0.75	1	2019
11:29:23	32.80	32.90	32.80	+0.75	1	2018
11:29:23	32.90	32.95	32.90	+0.85	14	2017
11:27:54	32.80	32.90	32.90	+0.85	1	2003
11:25:51	32.80	32.90	32.90	+0.85	1	2002
11:25:41	32.85	32.90	32.85	+0.80	1	2001
11:24:32	32.80	32.85	32.85	+0.80	2	2000
11:23:26	32.80	32.85	32.80	+0.75	1	1998
11:22:55	32.80	32.85	32.80	+0.75	2	1997
11:22:19	32.80	32.85	32.80	+0.75	1	1995
11:20:23	32.80	32.90	32.80	+0.75	1	1994
11:19:27	32.75	32.90	32.75	+0.70	1	1993
11:19:22	32.85	32.95	32.75	+0.70	5	1992
11:19:22	32.85	32.95	32.80	+0.75	7	1987
11:19:22	32.85	32.95	32.85	+0.80	3	1980
11:18:58	32.90	32.95	32.90	+0.85	1	1977
11:17:36	32.85	32.90	32.90	+0.85	1	1976
11:15:10	32.90	32.95	32.90	+0.85	1	1975
11:13:49	32.90	32.95	32.95	+0.90	2	1974
11:08:11	32.85	32.95	32.85	+0.80	1	1972
11:07:43	32.85	32.95	32.85	+0.80	1	1971
11:07:41	32.85	32.90	32.90	+0.85	1	1970
11:05:36	32.95	33.00	32.95	+0.90	1	1969
11:05:36	32.95	33.00	32.95	+0.90	2	1968
11:05:36	32.90	32.95	32.95	+0.90	2	1966
11:05:24	32.75	32.95	32.95	+0.90	1	1964
11:04:56	32.70	32.85	32.90	+0.85	3	1963
11:04:56	32.70	32.85	32.85	+0.80	2	1960
11:04:55	32.75	32.90	32.75	+0.70	1	1958
11:04:02	32.75	32.90	32.75	+0.70	2	1957
11:03:16	32.70	32.75	32.75	+0.70	1	1955
11:02:56	32.75	32.95	32.75	+0.70	8	1954
11:01:05	32.75	32.95	32.75	+0.70	1	1946
11:00:36	32.75	32.85	32.75	+0.70	1	1945
11:00:36	32.80	32.85	32.80	+0.75	6	1944
11:00:30	32.80	32.85	32.80	+0.75	1	1938
11:00:27	32.80	32.85	32.85	+0.80	1	1937
10:59:50	32.80	32.85	32.85	+0.80	1	1936
10:59:42	32.85	32.90	32.85	+0.80	3	1935
10:59:42	32.85	32.90	32.85	+0.80	2	1932
10:58:36	32.90	33.00	32.90	+0.85	1	1930
10:58:10	32.90	33.00	32.90	+0.85	1	1929
10:57:32	32.95	33.00	32.95	+0.90	2	1928
10:57:00	32.95	33.10	33.10	+1.05	2	1926
10:56:03	32.95	33.00	33.00	+0.95	1	1924
10:55:58	32.95	33.00	32.95	+0.90	1	1923
10:55:06	33.00	33.10	33.00	+0.95	3	1922
10:54:54	33.05	33.10	33.05	+1.00	1	1919
10:53:30	33.10	33.15	33.10	+1.05	1	1918
10:52:55	33.10	33.15	33.10	+1.05	2	1917
10:52:39	33.10	33.15	33.10	+1.05	1	1915
10:51:30	33.10	33.20	33.10	+1.05	1	1914
10:51:26	33.10	33.15	33.15	+1.10	1	1913
10:50:42	33.15	33.20	33.15	+1.10	1	1912
10:50:25	33.00	33.15	33.15	+1.10	4	1911
10:50:23	33.00	33.15	33.15	+1.10	1	1907
10:50:09	33.00	33.15	33.15	+1.10	1	1906
10:49:56	33.00	33.15	33.15	+1.10	1	1905
10:49:55	33.15	33.20	33.15	+1.10	1	1904
10:49:45	33.15	33.20	33.20	+1.15	1	1903
10:49:36	33.15	33.20	33.20	+1.15	1	1902
10:49:29	33.15	33.20	33.20	+1.15	1	1901
10:49:28	33.15	33.20	33.20	+1.15	1	1900
10:49:18	33.15	33.20	33.20	+1.15	2	1899
10:49:17	33.15	33.20	33.20	+1.15	1	1897
10:49:14	33.15	33.20	33.20	+1.15	2	1896
10:49:07	33.15	33.20	33.20	+1.15	3	1894
10:49:05	33.15	33.20	33.20	+1.15	1	1891
10:49:04	33.10	33.15	33.15	+1.10	2	1890
10:49:00	33.10	33.15	33.15	+1.10	3	1888
10:48:57	33.10	33.15	33.15	+1.10	1	1885
10:47:27	32.85	33.15	33.15	+1.10	2	1884
10:47:27	32.85	33.15	33.15	+1.10	4	1882
10:47:27	32.85	33.10	33.10	+1.05	7	1878
10:47:27	32.85	33.10	33.10	+1.05	10	1871
10:47:27	32.85	33.05	33.10	+1.05	2	1861
10:47:27	32.85	33.05	33.05	+1.00	8	1859
10:47:11	32.85	33.00	33.00	+0.95	7	1851
10:47:11	32.85	33.00	33.00	+0.95	3	1844
10:47:11	32.85	33.00	33.00	+0.95	10	1841
10:47:11	32.80	32.90	33.00	+0.95	3	1831
10:47:11	32.80	32.90	32.95	+0.90	6	1828
10:47:11	32.80	32.90	32.90	+0.85	1	1822
10:46:43	32.80	32.85	32.80	+0.75	4	1821
10:46:15	32.80	32.85	32.85	+0.80	1	1817
10:44:58	32.85	32.90	32.85	+0.80	2	1816
10:41:43	32.90	32.95	32.90	+0.85	1	1814
10:41:43	32.90	32.95	32.90	+0.85	1	1813
10:41:30	32.85	32.95	32.85	+0.80	1	1812
10:40:44	32.80	32.90	32.80	+0.75	1	1811
10:40:44	32.85	32.90	32.85	+0.80	5	1810
10:40:41	32.85	32.95	32.85	+0.80	1	1805
10:40:38	32.85	32.95	32.85	+0.80	1	1804
10:39:42	32.85	32.90	32.90	+0.85	1	1803
10:39:13	32.90	32.95	32.90	+0.85	1	1802
10:39:02	32.85	32.90	32.90	+0.85	1	1801
10:32:38	32.75	32.95	32.95	+0.90	2	1800
10:31:33	32.75	32.90	32.90	+0.85	1	1798
10:29:42	32.75	32.80	32.90	+0.85	1	1797
10:29:42	32.75	32.80	32.80	+0.75	4	1796
10:28:16	32.80	32.95	32.80	+0.75	1	1792
10:28:16	32.80	32.95	32.80	+0.75	1	1791
10:27:04	32.80	32.90	32.80	+0.75	5	1790
10:26:25	32.85	32.95	32.85	+0.80	1	1785
10:25:25	32.90	32.95	32.90	+0.85	1	1784
10:25:25	32.95	33.00	32.95	+0.90	5	1783
10:21:37	33.00	33.05	33.00	+0.95	5	1778
10:21:36	33.00	33.05	33.05	+1.00	2	1773
10:21:33	33.00	33.05	33.00	+0.95	1	1771
10:21:33	33.00	33.05	33.00	+0.95	1	1770
10:21:33	33.00	33.05	33.00	+0.95	1	1769
10:21:14	32.90	33.00	33.00	+0.95	2	1768
10:21:11	33.00	33.05	33.00	+0.95	4	1766
10:20:51	33.00	33.05	33.00	+0.95	1	1762
10:20:37	32.90	33.00	33.00	+0.95	2	1761
10:20:26	32.90	33.00	33.00	+0.95	2	1759
10:20:21	32.90	33.00	33.00	+0.95	1	1757
10:20:20	32.95	33.00	32.95	+0.90	3	1756
10:20:20	32.95	33.05	32.95	+0.90	1	1753
10:20:19	33.00	33.05	33.00	+0.95	5	1752
10:20:11	33.05	33.10	33.05	+1.00	1	1747
10:19:52	33.00	33.05	33.05	+1.00	1	1746
10:19:52	33.00	33.05	33.05	+1.00	1	1745
10:19:51	32.95	33.00	33.00	+0.95	13	1744
10:19:51	32.95	33.00	33.00	+0.95	3	1731
10:19:44	32.95	33.00	33.00	+0.95	5	1728
10:18:55	32.95	33.00	33.00	+0.95	3	1723
10:18:30	32.95	33.00	33.00	+0.95	1	1720
10:18:05	32.95	33.00	33.00	+0.95	1	1719
10:17:47	32.95	33.00	33.00	+0.95	2	1718
10:17:28	32.95	33.00	33.00	+0.95	5	1716
10:16:41	32.95	33.00	33.00	+0.95	2	1711
10:16:22	32.85	32.95	32.95	+0.90	1	1709
10:16:06	32.85	32.95	32.95	+0.90	2	1708
10:15:29	32.85	32.95	32.85	+0.80	1	1706
10:14:35	32.95	33.00	32.95	+0.90	1	1705
10:14:26	32.90	33.00	33.00	+0.95	1	1704
10:13:35	32.85	33.00	33.00	+0.95	1	1703
10:13:22	32.85	32.95	32.95	+0.90	3	1702
10:13:22	32.80	32.95	32.95	+0.90	10	1699
10:13:08	32.80	32.90	32.90	+0.85	3	1689
10:13:08	32.80	32.90	32.90	+0.85	1	1686
10:12:51	32.85	32.90	32.85	+0.80	2	1685
10:12:48	32.80	32.85	32.85	+0.80	2	1683
10:12:19	32.80	32.85	32.85	+0.80	1	1681
10:12:06	32.75	32.80	32.80	+0.75	1	1680
10:11:03	32.75	32.85	32.75	+0.70	3	1679
10:10:22	32.75	32.85	32.75	+0.70	2	1676
10:10:22	32.75	32.80	32.80	+0.75	4	1674
10:10:22	32.70	32.75	32.80	+0.75	7	1670
10:10:22	32.70	32.75	32.75	+0.70	3	1663
10:09:57	32.70	32.75	32.70	+0.65	3	1660
10:09:43	32.70	32.75	32.75	+0.70	1	1657
10:09:29	32.70	32.75	32.75	+0.70	1	1656
10:08:30	32.70	32.75	32.75	+0.70	1	1655
10:08:04	32.65	32.70	32.70	+0.65	1	1654
10:07:34	32.65	32.70	32.70	+0.65	2	1653
10:05:13	32.65	32.70	32.65	+0.60	1	1651
10:04:46	32.65	32.70	32.65	+0.60	2	1650
10:04:46	32.65	32.75	32.65	+0.60	4	1648
10:03:41	32.70	32.75	32.70	+0.65	5	1644
10:03:35	32.75	32.80	32.75	+0.70	4	1639
10:02:49	32.75	32.80	32.75	+0.70	1	1635
10:01:33	32.70	32.75	32.75	+0.70	1	1634
10:00:50	32.70	32.75	32.75	+0.70	1	1633
10:00:38	32.70	32.75	32.70	+0.65	1	1632
10:00:08	32.70	32.75	32.75	+0.70	1	1631
10:00:03	32.75	32.80	32.75	+0.70	1	1630
09:59:08	32.65	32.75	32.75	+0.70	1	1629
09:58:38	32.65	32.75	32.75	+0.70	1	1628
09:57:40	32.65	32.75	32.65	+0.60	1	1627
09:56:43	32.65	32.80	32.65	+0.60	1	1626
09:56:39	32.60	32.65	32.65	+0.60	1	1625
09:56:38	32.60	32.65	32.65	+0.60	1	1624
09:56:31	32.70	32.80	32.65	+0.60	2	1623
09:56:31	32.70	32.80	32.70	+0.65	6	1621
09:56:25	32.65	32.70	32.70	+0.65	1	1615
09:56:19	32.65	32.70	32.65	+0.60	1	1614
09:56:09	32.65	32.75	32.65	+0.60	1	1613
09:56:09	32.65	32.75	32.65	+0.60	7	1612
09:56:07	32.65	32.75	32.75	+0.70	1	1605
09:55:58	32.70	32.75	32.70	+0.65	1	1604
09:55:58	32.70	32.75	32.70	+0.65	10	1603
09:55:43	32.75	32.80	32.75	+0.70	7	1593
09:54:37	32.85	32.90	32.85	+0.80	7	1586
09:54:10	32.85	32.90	32.90	+0.85	1	1579
09:53:20	32.75	32.85	32.85	+0.80	1	1578
09:52:22	32.80	32.90	32.80	+0.75	2	1577
09:52:06	32.80	32.90	32.80	+0.75	3	1575
09:51:59	32.80	32.85	32.85	+0.80	2	1572
09:51:58	32.80	32.85	32.80	+0.75	2	1570
09:51:46	32.75	32.80	32.80	+0.75	3	1568
09:50:17	32.75	32.80	32.75	+0.70	1	1565
09:48:04	32.70	32.75	32.75	+0.70	1	1564
09:47:25	32.75	32.85	32.75	+0.70	1	1563
09:47:11	32.70	32.85	32.70	+0.65	1	1562
09:47:05	32.70	32.80	32.70	+0.65	1	1561
09:47:04	32.70	32.80	32.70	+0.65	1	1560
09:46:45	32.75	32.80	32.75	+0.70	9	1559
09:45:02	32.80	32.90	32.80	+0.75	16	1550
09:45:02	32.85	32.95	32.85	+0.80	1	1534
09:44:23	32.90	32.95	32.90	+0.85	8	1533
09:44:23	32.80	32.90	32.90	+0.85	2	1525
09:43:06	32.80	32.90	32.90	+0.85	1	1523
09:43:04	32.85	32.90	32.85	+0.80	1	1522
09:43:04	32.85	32.90	32.85	+0.80	1	1521
09:43:04	32.85	32.90	32.85	+0.80	1	1520
09:42:37	32.85	32.90	32.90	+0.85	1	1519
09:40:58	32.85	32.90	32.85	+0.80	1	1518
09:40:39	32.85	32.90	32.85	+0.80	1	1517
09:40:38	32.80	32.85	32.85	+0.80	1	1516
09:40:23	32.80	32.85	32.85	+0.80	1	1515
09:39:37	32.80	32.85	32.80	+0.75	1	1514
09:39:06	32.75	32.85	32.75	+0.70	1	1513
09:39:06	32.75	32.85	32.75	+0.70	12	1512
09:39:02	32.80	32.85	32.80	+0.75	1	1500
09:38:48	32.80	32.85	32.80	+0.75	1	1499
09:38:48	32.80	32.85	32.80	+0.75	4	1498
09:38:48	32.80	32.85	32.80	+0.75	2	1494
09:38:45	32.85	32.90	32.85	+0.80	6	1492
09:38:45	32.90	33.00	32.90	+0.85	1	1486
09:37:13	32.90	33.00	32.90	+0.85	1	1485
09:36:37	32.90	33.00	32.90	+0.85	4	1484
09:36:28	33.00	33.10	33.00	+0.95	1	1480
09:36:22	32.95	33.10	32.90	+0.85	1	1479
09:36:22	32.95	33.10	32.95	+0.90	2	1478
09:36:19	33.00	33.10	33.00	+0.95	5	1476
09:36:09	33.00	33.10	33.00	+0.95	2	1471
09:36:09	33.00	33.10	33.00	+0.95	2	1469
09:36:01	33.00	33.15	33.00	+0.95	12	1467
09:36:01	33.00	33.15	33.00	+0.95	2	1455
09:35:48	33.00	33.20	33.00	+0.95	1	1453
09:35:48	33.05	33.20	33.05	+1.00	2	1452
09:35:37	33.00	33.20	33.00	+0.95	2	1450
09:35:13	33.05	33.20	33.05	+1.00	1	1448
09:35:13	33.05	33.20	33.05	+1.00	2	1447
09:34:50	33.05	33.20	33.05	+1.00	7	1445
09:34:50	33.10	33.20	33.10	+1.05	1	1438
09:34:34	33.10	33.20	33.10	+1.05	2	1437
09:34:34	33.10	33.20	33.10	+1.05	1	1435
09:34:34	33.15	33.20	33.10	+1.05	5	1434
09:34:34	33.15	33.20	33.15	+1.10	2	1429
09:33:36	33.15	33.20	33.15	+1.10	1	1427
09:33:36	33.05	33.15	33.15	+1.10	2	1426
09:33:29	33.10	33.20	33.10	+1.05	3	1424
09:33:29	33.15	33.20	33.15	+1.10	2	1421
09:33:05	33.20	33.25	33.20	+1.15	1	1419
09:32:45	33.15	33.20	33.20	+1.15	1	1418
09:32:41	33.15	33.25	33.30	+1.25	4	1417
09:32:41	33.15	33.25	33.25	+1.20	1	1413
09:32:29	33.10	33.25	33.25	+1.20	1	1412
09:32:13	33.05	33.15	33.25	+1.20	1	1411
09:32:13	33.05	33.15	33.20	+1.15	9	1410
09:32:13	33.05	33.15	33.15	+1.10	2	1401
09:32:04	33.00	33.15	33.15	+1.10	2	1399
09:32:01	33.00	33.10	33.10	+1.05	1	1397
09:31:59	33.10	33.15	33.10	+1.05	1	1396
09:31:57	33.00	33.15	33.15	+1.10	1	1395
09:31:54	33.00	33.10	33.10	+1.05	1	1394
09:31:53	33.05	33.15	33.05	+1.00	9	1393
09:31:53	33.10	33.20	33.10	+1.05	4	1384
09:31:48	33.10	33.15	33.15	+1.10	1	1380
09:31:43	33.15	33.20	33.15	+1.10	2	1379
09:31:29	33.10	33.20	33.20	+1.15	3	1377
09:31:15	33.10	33.20	33.20	+1.15	2	1374
09:30:55	33.10	33.20	33.20	+1.15	1	1372
09:30:45	33.10	33.20	33.20	+1.15	1	1371
09:30:29	33.10	33.20	33.20	+1.15	1	1370
09:30:28	33.10	33.20	33.20	+1.15	2	1369
09:30:25	33.10	33.20	33.20	+1.15	1	1367
09:30:24	33.10	33.20	33.20	+1.15	1	1366
09:30:18	33.10	33.15	33.20	+1.15	3	1365
09:30:18	33.10	33.15	33.15	+1.10	3	1362
09:30:06	33.05	33.10	33.10	+1.05	1	1359
09:29:52	33.00	33.05	33.05	+1.00	5	1358
09:29:51	33.00	33.05	33.05	+1.00	1	1353
09:29:46	33.00	33.05	33.05	+1.00	1	1352
09:29:44	33.00	33.05	33.05	+1.00	1	1351
09:29:39	33.00	33.05	33.05	+1.00	2	1350
09:29:38	33.00	33.05	33.05	+1.00	1	1348
09:28:39	32.95	33.00	33.00	+0.95	2	1347
09:28:36	32.95	33.00	33.00	+0.95	1	1345
09:28:35	32.90	32.95	32.95	+0.90	4	1344
09:28:35	32.90	32.95	32.95	+0.90	1	1340
09:28:23	32.90	32.95	32.95	+0.90	2	1339
09:27:31	32.85	32.90	32.90	+0.85	3	1337
09:26:07	32.80	32.85	32.85	+0.80	2	1334
09:25:39	32.80	32.90	32.80	+0.75	1	1332
09:24:43	32.80	32.85	32.85	+0.80	1	1331
09:24:23	32.75	32.80	32.80	+0.75	1	1330
09:24:23	32.75	32.80	32.80	+0.75	1	1329
09:24:15	32.80	32.85	32.80	+0.75	1	1328
09:24:04	32.80	32.85	32.80	+0.75	1	1327
09:23:43	32.85	32.95	32.80	+0.75	1	1326
09:23:43	32.85	32.95	32.85	+0.80	2	1325
09:23:37	32.90	32.95	32.90	+0.85	1	1323
09:23:34	32.90	32.95	32.90	+0.85	1	1322
09:23:00	32.85	32.95	32.95	+0.90	1	1321
09:22:54	32.85	32.95	32.95	+0.90	1	1320
09:22:52	32.75	32.85	32.85	+0.80	2	1319
09:22:38	32.70	32.85	32.85	+0.80	1	1317
09:22:31	32.75	32.85	32.75	+0.70	2	1316
09:22:29	32.75	32.80	32.80	+0.75	1	1314
09:22:18	32.75	32.80	32.80	+0.75	1	1313
09:22:16	32.80	32.85	32.80	+0.75	2	1312
09:22:16	32.80	32.85	32.80	+0.75	1	1310
09:22:16	32.80	32.85	32.80	+0.75	1	1309
09:22:16	32.80	32.85	32.80	+0.75	5	1308
09:22:16	32.80	32.85	32.80	+0.75	1	1303
09:22:16	32.80	32.85	32.80	+0.75	1	1302
09:22:16	32.80	32.85	32.80	+0.75	19	1301
09:22:15	32.85	32.95	32.85	+0.80	8	1282
09:22:13	32.90	32.95	32.90	+0.85	5	1274
09:22:13	32.90	32.95	32.90	+0.85	2	1269
09:22:13	32.95	33.00	32.95	+0.90	1	1267
09:21:56	33.00	33.05	33.00	+0.95	1	1266
09:21:56	33.00	33.05	33.00	+0.95	5	1265
09:21:09	33.00	33.05	33.00	+0.95	1	1260
09:21:01	33.00	33.05	33.05	+1.00	1	1259
09:20:29	33.00	33.05	33.05	+1.00	5	1258
09:20:18	32.95	33.00	33.00	+0.95	1	1253
09:19:58	32.95	33.00	33.00	+0.95	1	1252
09:19:15	32.90	32.95	32.90	+0.85	1	1251
09:19:03	32.90	32.95	32.90	+0.85	1	1250
09:18:53	32.90	32.95	32.90	+0.85	2	1249
09:18:48	32.90	32.95	32.90	+0.85	3	1247
09:18:46	32.90	32.95	32.95	+0.90	1	1244
09:18:41	32.90	32.95	32.90	+0.85	1	1243
09:18:41	32.90	32.95	32.90	+0.85	1	1242
09:18:41	32.95	33.00	32.95	+0.90	14	1241
09:18:41	32.95	33.00	33.00	+0.95	1	1227
09:18:29	32.95	33.00	33.00	+0.95	1	1226
09:18:19	32.95	33.00	33.00	+0.95	2	1225
09:18:17	32.95	33.00	32.95	+0.90	3	1223
09:18:12	32.95	33.00	32.95	+0.90	1	1220
09:18:10	32.95	33.00	32.95	+0.90	1	1219
09:18:00	33.00	33.05	33.00	+0.95	1	1218
09:18:00	32.95	33.00	33.00	+0.95	1	1217
09:17:57	33.00	33.05	33.00	+0.95	3	1216
09:17:52	33.00	33.05	33.00	+0.95	1	1213
09:17:38	33.00	33.10	33.00	+0.95	2	1212
09:17:33	33.00	33.10	33.00	+0.95	1	1210
09:17:28	33.00	33.10	33.00	+0.95	1	1209
09:17:24	33.00	33.15	33.00	+0.95	2	1208
09:17:22	33.00	33.10	33.00	+0.95	1	1206
09:17:20	33.00	33.10	33.00	+0.95	1	1205
09:17:06	33.00	33.10	33.00	+0.95	3	1204
09:16:58	33.05	33.10	33.05	+1.00	1	1201
09:16:58	33.05	33.10	33.05	+1.00	12	1200
09:16:49	33.10	33.15	33.10	+1.05	1	1188
09:16:39	33.10	33.15	33.10	+1.05	2	1187
09:16:26	33.10	33.15	33.10	+1.05	1	1185
09:16:12	33.10	33.15	33.10	+1.05	2	1184
09:15:59	33.05	33.10	33.05	+1.00	1	1182
09:15:57	33.05	33.10	33.10	+1.05	5	1181
09:15:56	33.05	33.10	33.05	+1.00	1	1176
09:15:55	33.05	33.10	33.05	+1.00	1	1175
09:15:52	33.05	33.10	33.05	+1.00	1	1174
09:15:52	33.05	33.10	33.05	+1.00	2	1173
09:15:52	33.05	33.10	33.05	+1.00	4	1171
09:15:48	33.05	33.10	33.05	+1.00	2	1167
09:15:33	33.05	33.10	33.10	+1.05	1	1165
09:15:19	33.10	33.15	33.10	+1.05	3	1164
09:15:19	33.10	33.15	33.10	+1.05	4	1161
09:15:19	33.10	33.15	33.10	+1.05	1	1157
09:15:19	33.10	33.15	33.10	+1.05	2	1156
09:15:15	33.15	33.20	33.15	+1.10	2	1154
09:14:58	33.20	33.25	33.20	+1.15	1	1152
09:14:57	33.25	33.30	33.25	+1.20	7	1151
09:14:57	33.25	33.30	33.25	+1.20	9	1144
09:14:36	33.25	33.35	33.25	+1.20	1	1135
09:14:35	33.25	33.30	33.30	+1.25	1	1134
09:14:20	33.25	33.35	33.25	+1.20	2	1133
09:14:14	33.25	33.35	33.25	+1.20	1	1131
09:14:10	33.30	33.35	33.30	+1.25	2	1130
09:14:10	33.30	33.35	33.30	+1.25	1	1128
09:14:02	33.25	33.35	33.25	+1.20	2	1127
09:13:39	33.15	33.25	33.25	+1.20	2	1125
09:13:36	33.20	33.25	33.20	+1.15	1	1123
09:13:36	33.10	33.20	33.20	+1.15	1	1122
09:13:29	33.10	33.25	33.10	+1.05	1	1121
09:13:26	33.10	33.15	33.15	+1.10	1	1120
09:13:13	33.10	33.15	33.10	+1.05	2	1119
09:13:11	33.10	33.20	33.10	+1.05	1	1117
09:13:03	33.10	33.20	33.10	+1.05	1	1116
09:13:03	33.10	33.20	33.10	+1.05	1	1115
09:13:03	33.10	33.20	33.10	+1.05	1	1114
09:13:03	33.10	33.20	33.10	+1.05	1	1113
09:13:03	33.15	33.20	33.15	+1.10	1	1112
09:13:03	33.15	33.25	33.15	+1.10	1	1111
09:13:03	33.20	33.25	33.20	+1.15	16	1110
09:13:02	33.20	33.30	33.20	+1.15	16	1094
09:13:02	33.25	33.30	33.25	+1.20	1	1078
09:13:01	33.25	33.35	33.25	+1.20	1	1077
09:13:01	33.25	33.35	33.25	+1.20	11	1076
09:12:57	33.25	33.35	33.25	+1.20	1	1065
09:12:57	33.30	33.35	33.30	+1.25	2	1064
09:12:51	33.30	33.35	33.30	+1.25	1	1062
09:12:51	33.30	33.35	33.30	+1.25	3	1061
09:12:48	33.25	33.30	33.30	+1.25	1	1058
09:12:40	33.30	33.35	33.30	+1.25	5	1057
09:12:37	33.30	33.35	33.35	+1.30	1	1052
09:12:23	33.25	33.30	33.30	+1.25	1	1051
09:12:18	33.25	33.30	33.25	+1.20	1	1050
09:12:18	33.25	33.30	33.25	+1.20	1	1049
09:12:18	33.30	33.35	33.30	+1.25	11	1048
09:12:18	33.35	33.45	33.35	+1.30	6	1037
09:12:18	33.35	33.45	33.35	+1.30	4	1031
09:12:18	33.35	33.45	33.35	+1.30	1	1027
09:12:18	33.40	33.45	33.40	+1.35	23	1026
09:12:18	33.45	33.50	33.45	+1.40	18	1003
09:12:12	33.50	33.55	33.50	+1.45	1	985
09:12:12	33.50	33.55	33.50	+1.45	1	984
09:12:12	33.55	33.65	33.55	+1.50	6	983
09:12:00	33.60	33.70	33.60	+1.55	1	977
09:12:00	33.60	33.70	33.60	+1.55	2	976
09:11:57	33.70	33.75	33.70	+1.65	1	974
09:11:49	33.55	33.65	33.70	+1.65	1	973
09:11:49	33.55	33.65	33.65	+1.60	2	972
09:11:44	33.60	33.70	33.60	+1.55	2	970
09:11:44	33.65	33.75	33.65	+1.60	2	968
09:11:29	33.75	33.80	33.75	+1.70	1	966
09:11:29	33.75	33.80	33.75	+1.70	2	965
09:11:27	33.75	33.80	33.75	+1.70	2	963
09:11:21	33.75	33.80	33.80	+1.75	2	961
09:11:20	33.75	33.80	33.80	+1.75	1	959
09:11:20	33.75	33.80	33.80	+1.75	1	958
09:11:18	33.75	33.80	33.80	+1.75	1	957
09:11:17	33.75	33.80	33.80	+1.75	1	956
09:11:17	33.75	33.80	33.80	+1.75	2	955
09:11:17	33.75	33.80	33.80	+1.75	5	953
09:11:10	33.60	33.75	33.80	+1.75	8	948
09:11:10	33.60	33.75	33.75	+1.70	2	940
09:11:10	33.60	33.65	33.65	+1.60	1	938
09:11:09	33.60	33.75	33.75	+1.70	1	937
09:11:03	33.60	33.80	33.60	+1.55	1	936
09:11:02	33.60	33.70	33.70	+1.65	1	935
09:10:53	33.60	33.70	33.60	+1.55	1	934
09:10:53	33.55	33.65	33.65	+1.60	3	933
09:10:53	33.60	33.65	33.60	+1.55	1	930
09:10:52	33.55	33.65	33.55	+1.50	1	929
09:10:42	33.45	33.60	33.60	+1.55	2	928
09:10:41	33.45	33.55	33.55	+1.50	2	926
09:10:39	33.50	33.65	33.50	+1.45	8	924
09:10:39	33.50	33.65	33.50	+1.45	2	916
09:10:24	33.55	33.70	33.55	+1.50	1	914
09:10:24	33.55	33.60	33.60	+1.55	1	913
09:10:24	33.50	33.65	33.65	+1.60	1	912
09:10:12	33.55	33.70	33.50	+1.45	1	911
09:10:12	33.55	33.70	33.55	+1.50	1	910
09:10:12	33.50	33.55	33.55	+1.50	1	909
09:10:11	33.50	33.65	33.65	+1.60	1	908
09:10:10	33.45	33.60	33.65	+1.60	1	907
09:10:10	33.45	33.60	33.60	+1.55	1	906
09:10:07	33.55	33.60	33.55	+1.50	2	905
09:10:04	33.50	33.65	33.50	+1.45	1	903
09:10:04	33.50	33.55	33.55	+1.50	1	902
09:10:04	33.60	33.65	33.55	+1.50	2	901
09:10:04	33.60	33.65	33.60	+1.55	4	899
09:10:04	33.55	33.60	33.60	+1.55	3	895
09:09:55	33.50	33.55	33.55	+1.50	3	892
09:09:55	33.50	33.55	33.55	+1.50	3	889
09:09:55	33.50	33.55	33.55	+1.50	2	886
09:09:47	33.40	33.45	33.50	+1.45	5	884
09:09:47	33.40	33.45	33.45	+1.40	6	879
09:09:46	33.40	33.45	33.45	+1.40	1	873
09:09:39	33.40	33.45	33.45	+1.40	1	872
09:09:39	33.40	33.45	33.45	+1.40	1	871
09:09:19	33.45	33.50	33.40	+1.35	7	870
09:09:19	33.45	33.50	33.45	+1.40	3	863
09:09:00	33.40	33.50	33.40	+1.35	3	860
09:08:55	33.45	33.50	33.40	+1.35	9	857
09:08:55	33.45	33.50	33.45	+1.40	1	848
09:08:42	33.45	33.50	33.45	+1.40	1	847
09:08:35	33.40	33.50	33.50	+1.45	1	846
09:08:34	33.40	33.50	33.40	+1.35	1	845
09:08:33	33.40	33.50	33.40	+1.35	1	844
09:08:28	33.40	33.50	33.40	+1.35	1	843
09:08:16	33.40	33.50	33.40	+1.35	1	842
09:08:13	33.45	33.50	33.45	+1.40	2	841
09:08:07	33.45	33.55	33.45	+1.40	1	839
09:07:56	33.50	33.55	33.50	+1.45	1	838
09:07:44	33.45	33.55	33.45	+1.40	1	837
09:07:44	33.50	33.55	33.50	+1.45	8	836
09:07:31	33.55	33.65	33.55	+1.50	1	828
09:07:31	33.55	33.70	33.55	+1.50	2	827
09:07:29	33.55	33.65	33.65	+1.60	1	825
09:07:26	33.50	33.65	33.65	+1.60	1	824
09:07:17	33.50	33.65	33.50	+1.45	1	823
09:07:15	33.55	33.65	33.55	+1.50	1	822
09:07:15	33.50	33.55	33.55	+1.50	1	821
09:07:11	33.50	33.55	33.50	+1.45	1	820
09:07:04	33.50	33.65	33.50	+1.45	1	819
09:07:03	33.50	33.70	33.50	+1.45	2	818
09:07:03	33.50	33.60	33.60	+1.55	2	816
09:06:59	33.55	33.60	33.55	+1.50	1	814
09:06:57	33.50	33.55	33.55	+1.50	1	813
09:06:49	33.45	33.70	33.45	+1.40	1	812
09:06:49	33.45	33.70	33.70	+1.65	2	811
09:06:44	33.60	33.70	33.55	+1.50	1	809
09:06:44	33.60	33.70	33.60	+1.55	2	808
09:06:38	33.55	33.75	33.85	+1.80	1	806
09:06:38	33.55	33.75	33.80	+1.75	2	805
09:06:38	33.55	33.75	33.75	+1.70	2	803
09:06:37	33.55	33.80	33.80	+1.75	2	801
09:06:36	33.70	33.85	33.70	+1.65	1	799
09:06:36	33.70	33.85	33.70	+1.65	1	798
09:06:33	33.70	33.85	33.70	+1.65	3	797
09:06:22	33.80	33.90	33.70	+1.65	9	794
09:06:22	33.80	33.90	33.75	+1.70	8	785
09:06:22	33.80	33.90	33.80	+1.75	3	777
09:06:21	33.75	33.85	33.85	+1.80	1	774
09:06:20	33.75	33.80	33.80	+1.75	2	773
09:06:14	33.75	33.80	33.75	+1.70	1	771
09:06:06	33.70	33.90	33.70	+1.65	1	770
09:06:01	33.70	33.80	33.80	+1.75	11	769
09:05:56	33.60	33.70	33.70	+1.65	10	758
09:05:56	33.55	33.60	33.60	+1.55	12	748
09:05:55	33.45	33.55	33.55	+1.50	3	736
09:05:47	33.45	33.55	33.45	+1.40	1	733
09:05:47	33.40	33.50	33.50	+1.45	2	732
09:05:41	33.40	33.50	33.40	+1.35	1	730
09:05:41	33.40	33.50	33.40	+1.35	1	729
09:05:40	33.40	33.45	33.45	+1.40	2	728
09:05:16	33.25	33.40	33.40	+1.35	1	726
09:05:16	33.30	33.40	33.30	+1.25	1	725
09:05:16	33.30	33.40	33.30	+1.25	1	724
09:05:16	33.35	33.40	33.35	+1.30	5	723
09:05:07	33.40	33.45	33.40	+1.35	3	718
09:05:04	33.40	33.45	33.40	+1.35	1	715
09:05:02	33.40	33.45	33.45	+1.40	1	714
09:05:01	33.45	33.55	33.45	+1.40	1	713
09:04:55	33.40	33.50	33.50	+1.45	1	712
09:04:52	33.30	33.35	33.35	+1.30	7	711
09:04:51	33.30	33.35	33.35	+1.30	1	704
09:04:51	33.35	33.45	33.35	+1.30	2	703
09:04:46	33.35	33.40	33.40	+1.35	1	701
09:04:40	33.30	33.35	33.35	+1.30	1	700
09:04:38	33.30	33.40	33.40	+1.35	1	699
09:04:32	33.25	33.45	33.45	+1.40	1	698
09:04:31	33.25	33.45	33.45	+1.40	1	697
09:04:31	33.30	33.45	33.30	+1.25	1	696
09:04:31	33.30	33.50	33.30	+1.25	6	695
09:04:31	33.35	33.50	33.30	+1.25	1	689
09:04:31	33.35	33.50	33.35	+1.30	3	688
09:04:31	33.35	33.50	33.50	+1.45	1	685
09:04:30	33.40	33.55	33.40	+1.35	3	684
09:04:30	33.45	33.55	33.45	+1.40	2	681
09:04:30	33.50	33.60	33.50	+1.45	25	679
09:04:30	33.55	33.60	33.55	+1.50	1	654
09:04:30	33.60	33.75	33.60	+1.55	13	653
09:04:23	33.70	33.80	33.70	+1.65	3	640
09:04:21	33.65	33.80	33.80	+1.75	5	637
09:04:18	33.60	33.80	33.80	+1.75	2	632
09:04:17	33.70	33.80	33.70	+1.65	1	630
09:04:16	33.60	33.80	33.80	+1.75	3	629
09:04:15	33.60	33.75	33.80	+1.75	4	626
09:04:15	33.60	33.75	33.75	+1.70	6	622
09:04:13	33.70	33.85	33.70	+1.65	8	616
09:04:13	33.70	33.85	33.85	+1.80	1	608
09:04:09	33.70	33.85	33.85	+1.80	2	607
09:04:09	33.75	33.85	33.75	+1.70	1	605
09:04:09	33.80	33.85	33.80	+1.75	4	604
09:04:09	33.80	33.85	33.85	+1.80	1	600
09:04:09	33.85	34.00	33.85	+1.80	2	599
09:04:08	33.85	34.00	34.00	+1.95	1	597
09:04:08	33.90	34.00	33.90	+1.85	3	596
09:04:08	33.95	34.00	33.95	+1.90	3	593
09:04:07	33.95	34.00	34.00	+1.95	1	590
09:04:06	33.95	34.00	34.00	+1.95	1	589
09:04:05	33.95	34.00	34.00	+1.95	2	588
09:04:05	33.95	34.00	34.00	+1.95	1	586
09:04:05	33.95	34.00	34.00	+1.95	1	585
09:04:05	33.95	34.00	34.00	+1.95	4	584
09:04:05	33.90	33.95	33.95	+1.90	1	580
09:04:05	33.90	33.95	33.95	+1.90	2	579
09:04:04	33.90	33.95	33.95	+1.90	1	577
09:04:04	33.85	33.90	33.90	+1.85	2	576
09:04:04	33.85	33.90	33.90	+1.85	2	574
09:04:04	33.85	33.90	33.90	+1.85	2	572
09:04:04	33.85	33.90	33.90	+1.85	6	570
09:04:04	33.85	33.90	33.90	+1.85	9	564
09:04:04	33.80	33.85	33.85	+1.80	8	555
09:04:00	33.75	33.85	33.75	+1.70	1	547
09:04:00	33.70	33.80	33.80	+1.75	1	546
09:04:00	33.75	33.80	33.75	+1.70	1	545
09:03:55	33.65	33.70	33.70	+1.65	3	544
09:03:54	33.60	33.70	33.70	+1.65	5	541
09:03:54	33.60	33.70	33.70	+1.65	2	536
09:03:52	33.60	33.65	33.65	+1.60	2	534
09:03:52	33.65	33.70	33.65	+1.60	2	532
09:03:49	33.65	33.70	33.70	+1.65	1	530
09:03:47	33.65	33.70	33.70	+1.65	2	529
09:03:41	33.70	33.85	33.70	+1.65	1	527
09:03:40	33.80	33.85	33.80	+1.75	2	526
09:03:40	33.80	33.85	33.80	+1.75	1	524
09:03:40	33.65	33.70	33.80	+1.75	4	523
09:03:40	33.65	33.70	33.70	+1.65	3	519
09:03:38	33.60	33.70	33.60	+1.55	1	516
09:03:38	33.65	33.70	33.65	+1.60	2	515
09:03:33	33.70	33.80	33.70	+1.65	1	513
09:03:33	33.75	33.80	33.70	+1.65	1	512
09:03:33	33.75	33.80	33.75	+1.70	2	511
09:03:29	33.70	33.80	33.80	+1.75	1	509
09:03:27	33.70	33.80	33.80	+1.75	1	508
09:03:23	33.70	33.80	33.80	+1.75	1	507
09:03:21	33.75	33.80	33.75	+1.70	1	506
09:03:21	33.75	33.80	33.75	+1.70	1	505
09:03:21	33.80	33.85	33.80	+1.75	3	504
09:03:20	33.80	33.85	33.80	+1.75	2	501
09:03:18	33.80	33.85	33.90	+1.85	1	499
09:03:18	33.80	33.85	33.85	+1.80	2	498
09:03:14	33.75	33.85	33.85	+1.80	2	496
09:03:01	33.75	33.85	33.85	+1.80	1	494
09:03:00	33.80	33.85	33.80	+1.75	1	493
09:02:57	33.80	33.95	33.95	+1.90	1	492
09:02:55	33.75	33.95	33.95	+1.90	2	491
09:02:55	33.85	33.95	33.80	+1.75	3	489
09:02:55	33.85	33.95	33.85	+1.80	2	486
09:02:53	33.80	33.90	33.90	+1.85	1	484
09:02:51	33.75	33.90	33.90	+1.85	1	483
09:02:50	33.65	33.90	33.95	+1.90	2	482
09:02:50	33.65	33.90	33.90	+1.85	3	480
09:02:49	33.60	33.90	33.90	+1.85	1	477
09:02:48	33.65	33.90	33.95	+1.90	3	476
09:02:48	33.65	33.90	33.90	+1.85	2	473
09:02:46	33.60	33.90	33.90	+1.85	1	471
09:02:46	33.60	33.95	33.95	+1.90	1	470
09:02:45	33.80	34.00	34.00	+1.95	1	469
09:02:44	33.80	33.95	34.00	+1.95	1	468
09:02:44	33.80	33.95	33.95	+1.90	2	467
09:02:44	33.75	33.95	33.95	+1.90	6	465
09:02:44	33.75	33.95	33.95	+1.90	1	459
09:02:44	33.70	33.90	33.90	+1.85	5	458
09:02:42	33.70	33.90	33.90	+1.85	1	453
09:02:41	33.60	33.90	33.90	+1.85	5	452
09:02:39	33.45	33.60	33.60	+1.55	41	447
09:02:39	33.80	33.90	33.65	+1.60	1	406
09:02:39	33.80	33.90	33.70	+1.65	3	405
09:02:39	33.80	33.90	33.75	+1.70	4	402
09:02:39	33.80	33.90	33.80	+1.75	1	398
09:02:39	33.75	33.85	33.85	+1.80	1	397
09:02:38	33.75	33.85	33.85	+1.80	2	396
09:02:38	33.70	33.80	33.80	+1.75	11	394
09:02:38	33.70	33.80	33.80	+1.75	2	383
09:02:38	33.65	33.75	33.75	+1.70	1	381
09:02:38	33.60	33.75	33.75	+1.70	3	380
09:02:38	33.60	33.75	33.75	+1.70	12	377
09:02:37	33.50	33.65	33.65	+1.60	1	365
09:02:37	33.50	33.60	33.60	+1.55	22	364
09:02:35	33.45	33.60	33.45	+1.40	1	342
09:02:33	33.40	33.55	33.55	+1.50	1	341
09:02:33	33.35	33.50	33.50	+1.45	3	340
09:02:29	33.40	33.45	33.40	+1.35	3	337
09:02:22	33.30	33.45	33.30	+1.25	1	334
09:02:20	33.35	33.50	33.35	+1.30	2	333
09:02:17	33.30	33.35	33.35	+1.30	6	331
09:02:17	33.30	33.35	33.35	+1.30	3	325
09:02:13	33.30	33.35	33.35	+1.30	5	322
09:02:08	33.25	33.35	33.35	+1.30	1	317
09:02:04	33.20	33.35	33.35	+1.30	5	316
09:02:01	33.30	33.50	33.30	+1.25	2	311
09:02:00	33.20	33.55	33.20	+1.15	1	309
09:02:00	33.20	33.25	33.25	+1.20	1	308
09:02:00	33.45	33.60	33.25	+1.20	2	307
09:02:00	33.45	33.60	33.30	+1.25	5	305
09:02:00	33.45	33.60	33.35	+1.30	4	300
09:02:00	33.45	33.60	33.40	+1.35	5	296
09:02:00	33.45	33.60	33.45	+1.40	4	291
09:01:59	33.40	33.60	33.60	+1.55	1	287
09:01:54	33.30	33.40	33.40	+1.35	1	286
09:01:53	33.30	33.35	33.35	+1.30	1	285
09:01:53	33.25	33.30	33.30	+1.25	5	284
09:01:53	33.25	33.30	33.25	+1.20	1	279
09:01:52	33.20	33.30	33.20	+1.15	2	278
09:01:52	33.20	33.25	33.30	+1.25	2	276
09:01:52	33.20	33.25	33.25	+1.20	3	274
09:01:52	33.20	33.25	33.20	+1.15	1	271
09:01:42	33.20	33.30	33.20	+1.15	3	270
09:01:35	33.20	33.30	33.20	+1.15	2	267
09:01:33	33.20	33.30	33.30	+1.25	1	265
09:01:28	33.20	33.30	33.30	+1.25	5	264
09:01:27	33.25	33.30	33.25	+1.20	1	259
09:01:20	33.20	33.40	33.40	+1.35	1	258
09:01:14	33.20	33.35	33.35	+1.30	2	257
09:01:14	33.25	33.45	33.25	+1.20	4	255
09:01:13	33.25	33.45	33.45	+1.40	1	251
09:01:10	33.25	33.45	33.45	+1.40	2	250
09:01:08	33.30	33.50	33.30	+1.25	3	248
09:01:08	33.30	33.45	33.50	+1.45	1	245
09:01:08	33.30	33.45	33.45	+1.40	4	244
09:01:07	33.30	33.45	33.45	+1.40	1	240
09:01:04	33.30	33.45	33.45	+1.40	1	239
09:01:03	33.35	33.45	33.35	+1.30	1	238
09:01:03	33.40	33.50	33.40	+1.35	2	237
09:01:03	33.45	33.50	33.45	+1.40	1	235
09:01:03	33.50	33.65	33.50	+1.45	4	234
09:01:02	33.65	33.70	33.65	+1.60	1	230
09:00:58	33.60	33.75	33.60	+1.55	1	229
09:00:57	33.60	33.75	33.80	+1.75	1	228
09:00:57	33.60	33.75	33.75	+1.70	1	227
09:00:55	33.60	33.75	33.75	+1.70	1	226
09:00:55	33.60	33.70	33.70	+1.65	1	225
09:00:53	33.60	33.75	33.75	+1.70	1	224
09:00:51	33.75	33.80	33.75	+1.70	3	223
09:00:47	33.60	33.75	33.75	+1.70	1	220
09:00:46	33.60	33.75	33.75	+1.70	1	219
09:00:46	33.60	33.75	33.80	+1.75	7	218
09:00:46	33.60	33.75	33.75	+1.70	3	211
09:00:46	33.60	33.65	33.65	+1.60	1	208
09:00:46	33.60	33.70	33.70	+1.65	2	207
09:00:45	33.65	33.75	33.65	+1.60	3	205
09:00:45	33.70	33.75	33.70	+1.65	4	202
09:00:45	33.75	33.80	33.75	+1.70	11	198
09:00:39	33.75	33.80	33.80	+1.75	2	187
09:00:35	33.70	33.80	33.70	+1.65	1	185
09:00:34	33.70	33.80	33.80	+1.75	1	184
09:00:34	33.55	33.70	33.70	+1.65	3	183
09:00:33	33.70	33.80	33.70	+1.65	1	180
09:00:33	33.65	33.80	33.65	+1.60	2	179
09:00:33	33.60	33.75	33.75	+1.70	2	177
09:00:32	33.60	33.65	33.65	+1.60	1	175
09:00:32	33.60	33.65	33.65	+1.60	1	174
09:00:32	33.60	33.75	33.75	+1.70	2	173
09:00:32	33.60	33.70	33.70	+1.65	4	171
09:00:32	33.55	33.65	33.70	+1.65	12	167
09:00:32	33.55	33.65	33.65	+1.60	8	155
09:00:22	33.40	33.65	33.65	+1.60	1	147
09:00:17	33.25	33.50	33.50	+1.45	10	146
09:00:15	33.25	33.65	33.70	+1.65	13	136
09:00:15	33.25	33.65	33.65	+1.60	7	123
09:00:13	33.15	33.40	33.70	+1.65	2	116
09:00:13	33.15	33.40	33.40	+1.35	1	114
09:00:11	33.25	33.65	33.25	+1.20	1	113
09:00:10	33.30	33.50	33.30	+1.25	2	112
09:00:10	33.30	33.60	33.60	+1.55	3	110
09:00:10	33.30	33.60	33.60	+1.55	1	107
09:00:09	33.40	33.60	33.40	+1.35	1	106
09:00:09	33.40	33.60	33.40	+1.35	4	105
09:00:09	33.40	33.60	33.40	+1.35	4	101
09:00:09	33.40	33.60	33.40	+1.35	1	97
09:00:09	33.45	33.65	33.45	+1.40	6	96
09:00:09	33.50	33.65	33.50	+1.45	5	90
09:00:09	33.55	33.70	33.55	+1.50	5	85
09:00:09	--	--	33.70	+1.65	80	80

　

其他人也逛...

揪愛儲值-儲值3,500元送35加碼金

蠟筆小新小白伸縮SUPERCARD造型悠遊卡(受託代銷)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

ADATA 智慧快充電源延長線組 5切4孔3P+USB+Type-C 1.8米

Office 2024 家用版盒裝

JOJOGO兔兔絨2用抱枕舒眠毯

小米 Xiaomi 手環9

DJI OSMO POCKET 3 全能套裝

SAMSUNG Galaxy A55 5G (8G/128G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

SAMSUNG Galaxy S24 Ultra (12G/256G)

PChome 購物儲值6, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

揪愛儲值-儲值5,000元送50加碼金

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

綜所稅第3批退稅明年1/20入帳 ...

台北101大股東伊藤忠傳釋股賈...

我的自選股

即時重大訊息

‧金管會准適用新制新壽外匯準備...
‧AI帶旺高階製程全年製造業生產...
‧聯發科發表天璣8400 紅米明年1...

加密貨幣

比特幣BTC	92919.65	-4,298.67	-4.42%
以太幣ETH	3301.07	-35.93	-1.08%
瑞波幣XRP	2.15	-0.09	-3.92%
比特幣現金BCH	434.69	-21.36	-4.68%
萊特幣LTC	100.26	-1.20	-1.18%
卡達幣ADA	0.872643	-0.03	-3.54%
波場幣TRX	0.248211	0.00	1.40%
恆星幣XLM	0.351511	0.00	-1.35%

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。