最新11月機車掛牌約6.07萬輛三陽市占39.7%續站首位熱門今彩539第113290期頭獎1注中獎

更新報價

普　安 (2495) 電腦/周邊設備上市

35.25 ▲+0.30 +0.86% 1.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	4,725	35.25	1	35.30	703	35.35	36.30	35.00	34.95

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	+0.30	20	4725
13:30:00	35.20	35.25	35.25	+0.30	188	4705
13:24:50	35.20	35.25	35.25	+0.30	5	4517
13:24:48	35.20	35.25	35.25	+0.30	1	4512
13:24:48	35.20	35.25	35.20	+0.25	1	4511
13:24:46	35.20	35.25	35.25	+0.30	2	4510
13:24:43	35.20	35.25	35.25	+0.30	10	4508
13:24:40	35.20	35.25	35.25	+0.30	1	4498
13:24:40	35.20	35.25	35.25	+0.30	2	4497
13:24:33	35.20	35.25	35.25	+0.30	1	4495
13:24:29	35.20	35.25	35.25	+0.30	1	4494
13:24:22	35.25	35.30	35.25	+0.30	19	4493
13:24:21	35.25	35.30	35.30	+0.35	1	4474
13:24:00	35.25	35.30	35.30	+0.35	3	4473
13:23:59	35.25	35.30	35.25	+0.30	1	4470
13:23:36	35.25	35.30	35.30	+0.35	2	4469
13:23:27	35.25	35.30	35.30	+0.35	1	4467
13:23:20	35.25	35.30	35.25	+0.30	2	4466
13:23:19	35.25	35.30	35.30	+0.35	1	4464
13:22:49	35.25	35.30	35.30	+0.35	1	4463
13:22:44	35.25	35.30	35.30	+0.35	1	4462
13:22:30	35.25	35.30	35.30	+0.35	1	4461
13:22:19	35.25	35.30	35.30	+0.35	2	4460
13:22:16	35.25	35.30	35.30	+0.35	2	4458
13:22:16	35.25	35.30	35.30	+0.35	17	4456
13:21:49	35.25	35.30	35.25	+0.30	1	4439
13:21:48	35.25	35.30	35.25	+0.30	2	4438
13:21:44	35.25	35.30	35.25	+0.30	2	4436
13:21:36	35.25	35.30	35.30	+0.35	2	4434
13:21:30	35.25	35.30	35.30	+0.35	1	4432
13:21:06	35.25	35.30	35.30	+0.35	10	4431
13:21:03	35.25	35.30	35.30	+0.35	1	4421
13:20:43	35.25	35.30	35.30	+0.35	1	4420
13:20:29	35.25	35.30	35.30	+0.35	1	4419
13:20:16	35.25	35.30	35.30	+0.35	1	4418
13:19:26	35.25	35.30	35.30	+0.35	1	4417
13:19:17	35.25	35.30	35.30	+0.35	1	4416
13:19:11	35.25	35.30	35.30	+0.35	1	4415
13:19:10	35.25	35.30	35.30	+0.35	4	4414
13:19:01	35.25	35.30	35.30	+0.35	20	4410
13:18:52	35.25	35.30	35.30	+0.35	1	4390
13:18:38	35.25	35.30	35.30	+0.35	1	4389
13:17:44	35.25	35.30	35.25	+0.30	1	4388
13:17:12	35.25	35.30	35.25	+0.30	2	4387
13:17:07	35.25	35.30	35.25	+0.30	1	4385
13:17:03	35.25	35.30	35.30	+0.35	1	4384
13:17:00	35.25	35.30	35.30	+0.35	1	4383
13:16:29	35.25	35.30	35.30	+0.35	3	4382
13:15:52	35.25	35.30	35.30	+0.35	1	4379
13:15:23	35.25	35.30	35.25	+0.30	2	4378
13:15:14	35.25	35.30	35.25	+0.30	1	4376
13:15:00	35.25	35.30	35.30	+0.35	5	4375
13:14:57	35.25	35.30	35.25	+0.30	3	4370
13:14:26	35.25	35.30	35.30	+0.35	1	4367
13:14:14	35.25	35.30	35.30	+0.35	1	4366
13:13:48	35.25	35.30	35.30	+0.35	1	4365
13:12:57	35.25	35.30	35.25	+0.30	2	4364
13:11:44	35.25	35.30	35.25	+0.30	1	4362
13:11:19	35.25	35.30	35.25	+0.30	10	4361
13:11:12	35.25	35.30	35.25	+0.30	1	4351
13:11:10	35.25	35.30	35.25	+0.30	2	4350
13:10:21	35.25	35.30	35.30	+0.35	2	4348
13:10:06	35.25	35.30	35.30	+0.35	22	4346
13:09:16	35.25	35.30	35.30	+0.35	1	4324
13:08:29	35.20	35.30	35.30	+0.35	1	4323
13:08:27	35.20	35.25	35.25	+0.30	1	4322
13:08:08	35.20	35.25	35.25	+0.30	1	4321
13:07:58	35.20	35.25	35.25	+0.30	2	4320
13:07:58	35.25	35.30	35.25	+0.30	8	4318
13:07:24	35.25	35.30	35.25	+0.30	2	4310
13:07:10	35.20	35.25	35.25	+0.30	1	4308
13:06:58	35.20	35.25	35.25	+0.30	1	4307
13:06:25	35.20	35.25	35.25	+0.30	1	4306
13:06:25	35.20	35.25	35.25	+0.30	1	4305
13:06:14	35.20	35.25	35.25	+0.30	3	4304
13:05:33	35.20	35.25	35.25	+0.30	4	4301
13:05:25	35.20	35.25	35.25	+0.30	4	4297
13:05:21	35.25	35.30	35.25	+0.30	20	4293
13:05:10	35.25	35.30	35.25	+0.30	1	4273
13:04:40	35.25	35.30	35.25	+0.30	1	4272
13:04:38	35.25	35.30	35.25	+0.30	3	4271
13:04:06	35.25	35.30	35.25	+0.30	1	4268
13:03:41	35.25	35.30	35.30	+0.35	1	4267
13:03:14	35.25	35.30	35.30	+0.35	4	4266
13:03:03	35.25	35.30	35.30	+0.35	2	4262
13:03:00	35.25	35.30	35.30	+0.35	1	4260
13:02:57	35.25	35.30	35.30	+0.35	1	4259
13:02:51	35.25	35.30	35.30	+0.35	10	4258
13:02:47	35.25	35.30	35.30	+0.35	1	4248
13:02:44	35.30	35.35	35.30	+0.35	30	4247
13:00:57	35.30	35.35	35.30	+0.35	1	4217
13:00:46	35.25	35.35	35.35	+0.40	4	4216
13:00:40	35.25	35.30	35.30	+0.35	10	4212
13:00:40	35.25	35.30	35.30	+0.35	8	4202
13:00:13	35.25	35.30	35.30	+0.35	2	4194
13:00:05	35.25	35.30	35.30	+0.35	4	4192
12:59:53	35.25	35.30	35.30	+0.35	20	4188
12:59:03	35.25	35.30	35.25	+0.30	3	4168
12:58:30	35.25	35.30	35.25	+0.30	2	4165
12:58:20	35.25	35.30	35.30	+0.35	1	4163
12:57:09	35.25	35.30	35.30	+0.35	5	4162
12:56:12	35.25	35.30	35.30	+0.35	2	4157
12:56:07	35.25	35.30	35.30	+0.35	2	4155
12:55:40	35.25	35.30	35.30	+0.35	5	4153
12:55:14	35.25	35.30	35.25	+0.30	1	4148
12:55:06	35.25	35.30	35.30	+0.35	2	4147
12:54:08	35.25	35.30	35.30	+0.35	2	4145
12:53:48	35.25	35.30	35.30	+0.35	1	4143
12:52:54	35.25	35.30	35.30	+0.35	1	4142
12:52:54	35.25	35.30	35.25	+0.30	2	4141
12:50:34	35.25	35.30	35.25	+0.30	1	4139
12:50:11	35.25	35.30	35.30	+0.35	1	4138
12:50:09	35.30	35.35	35.30	+0.35	4	4137
12:50:05	35.30	35.35	35.30	+0.35	1	4133
12:50:03	35.30	35.35	35.30	+0.35	1	4132
12:49:34	35.25	35.35	35.35	+0.40	5	4131
12:49:32	35.25	35.30	35.30	+0.35	1	4126
12:49:31	35.25	35.35	35.35	+0.40	6	4125
12:49:30	35.25	35.30	35.30	+0.35	59	4119
12:49:25	35.25	35.30	35.30	+0.35	10	4060
12:48:26	35.25	35.30	35.30	+0.35	1	4050
12:48:01	35.25	35.30	35.30	+0.35	1	4049
12:44:27	35.25	35.30	35.25	+0.30	1	4048
12:44:11	35.20	35.30	35.20	+0.25	1	4047
12:44:05	35.20	35.25	35.25	+0.30	10	4046
12:43:00	35.20	35.25	35.20	+0.25	1	4036
12:42:05	35.20	35.25	35.25	+0.30	1	4035
12:41:37	35.25	35.30	35.25	+0.30	23	4034
12:40:30	35.25	35.30	35.25	+0.30	1	4011
12:40:28	35.25	35.30	35.25	+0.30	10	4010
12:36:36	35.25	35.30	35.25	+0.30	1	4000
12:35:54	35.25	35.30	35.25	+0.30	1	3999
12:35:07	35.25	35.30	35.25	+0.30	2	3998
12:35:05	35.30	35.35	35.30	+0.35	41	3996
12:34:18	35.30	35.35	35.35	+0.40	3	3955
12:33:40	35.30	35.35	35.35	+0.40	2	3952
12:33:29	35.30	35.35	35.35	+0.40	4	3950
12:33:16	35.30	35.35	35.35	+0.40	1	3946
12:33:04	35.30	35.35	35.35	+0.40	1	3945
12:32:54	35.30	35.35	35.35	+0.40	1	3944
12:32:46	35.30	35.35	35.35	+0.40	1	3943
12:32:35	35.30	35.35	35.35	+0.40	1	3942
12:31:34	35.30	35.35	35.30	+0.35	1	3941
12:31:27	35.30	35.35	35.35	+0.40	1	3940
12:30:46	35.30	35.35	35.30	+0.35	1	3939
12:30:45	35.30	35.35	35.35	+0.40	1	3938
12:30:34	35.30	35.35	35.35	+0.40	1	3937
12:30:06	35.30	35.35	35.35	+0.40	5	3936
12:29:21	35.25	35.30	35.30	+0.35	1	3931
12:29:20	35.30	35.35	35.30	+0.35	1	3930
12:29:20	35.30	35.35	35.35	+0.40	5	3929
12:29:20	35.25	35.30	35.30	+0.35	1	3924
12:29:10	35.25	35.35	35.35	+0.40	1	3923
12:29:09	35.25	35.35	35.25	+0.30	1	3922
12:29:08	35.25	35.30	35.30	+0.35	10	3921
12:28:55	35.25	35.30	35.25	+0.30	1	3911
12:28:54	35.25	35.30	35.30	+0.35	1	3910
12:28:44	35.25	35.30	35.30	+0.35	1	3909
12:28:33	35.25	35.30	35.30	+0.35	1	3908
12:28:33	35.25	35.30	35.30	+0.35	10	3907
12:28:09	35.25	35.30	35.30	+0.35	4	3897
12:27:44	35.20	35.25	35.25	+0.30	2	3893
12:27:32	35.20	35.25	35.25	+0.30	1	3891
12:27:02	35.20	35.25	35.20	+0.25	1	3890
12:27:00	35.20	35.25	35.25	+0.30	2	3889
12:26:49	35.15	35.25	35.25	+0.30	5	3887
12:26:48	35.15	35.20	35.20	+0.25	1	3882
12:26:47	35.15	35.20	35.20	+0.25	9	3881
12:26:47	35.15	35.20	35.20	+0.25	15	3872
12:26:38	35.15	35.20	35.20	+0.25	1	3857
12:26:32	35.15	35.20	35.20	+0.25	4	3856
12:26:30	35.15	35.20	35.20	+0.25	3	3852
12:26:30	35.15	35.20	35.20	+0.25	10	3849
12:25:59	35.15	35.20	35.20	+0.25	20	3839
12:22:19	35.15	35.20	35.15	+0.20	5	3819
12:21:51	35.10	35.20	35.20	+0.25	1	3814
12:21:41	35.10	35.15	35.15	+0.20	7	3813
12:21:35	35.10	35.20	35.20	+0.25	4	3806
12:21:19	35.10	35.15	35.15	+0.20	7	3802
12:21:19	35.10	35.15	35.15	+0.20	5	3795
12:21:12	35.10	35.15	35.15	+0.20	2	3790
12:20:51	35.10	35.15	35.15	+0.20	1	3788
12:20:38	35.10	35.15	35.15	+0.20	1	3787
12:20:33	35.10	35.15	35.15	+0.20	1	3786
12:19:52	35.10	35.15	35.15	+0.20	1	3785
12:19:11	35.10	35.15	35.15	+0.20	9	3784
12:19:10	35.10	35.15	35.10	+0.15	1	3775
12:19:06	35.10	35.15	35.10	+0.15	1	3774
12:18:14	35.10	35.15	35.10	+0.15	10	3773
12:17:45	35.10	35.15	35.15	+0.20	1	3763
12:17:24	35.05	35.15	35.15	+0.20	4	3762
12:17:06	35.05	35.10	35.10	+0.15	10	3758
12:17:06	35.05	35.10	35.10	+0.15	24	3748
12:17:06	35.05	35.10	35.10	+0.15	7	3724
12:17:06	35.10	35.15	35.10	+0.15	19	3717
12:16:54	35.10	35.15	35.10	+0.15	1	3698
12:16:29	35.10	35.15	35.10	+0.15	1	3697
12:16:10	35.10	35.15	35.10	+0.15	1	3696
12:16:05	35.10	35.15	35.10	+0.15	3	3695
12:15:17	35.10	35.15	35.15	+0.20	2	3692
12:14:51	35.10	35.15	35.15	+0.20	1	3690
12:14:19	35.10	35.15	35.10	+0.15	1	3689
12:13:20	35.10	35.15	35.10	+0.15	1	3688
12:13:06	35.10	35.15	35.15	+0.20	1	3687
12:11:58	35.10	35.15	35.15	+0.20	5	3686
12:11:45	35.05	35.10	35.10	+0.15	1	3681
12:11:43	35.05	35.10	35.10	+0.15	1	3680
12:11:40	35.05	35.15	35.15	+0.20	8	3679
12:11:38	35.00	35.10	35.10	+0.15	41	3671
12:11:30	35.00	35.10	35.10	+0.15	4	3630
12:11:21	35.00	35.05	35.05	+0.10	37	3626
12:11:21	35.00	35.05	35.05	+0.10	4	3589
12:11:17	35.00	35.05	35.00	+0.05	2	3585
12:11:12	35.00	35.05	35.00	+0.05	3	3583
12:11:09	35.00	35.05	35.05	+0.10	3	3580
12:10:56	35.00	35.05	35.05	+0.10	3	3577
12:10:42	35.00	35.05	35.05	+0.10	1	3574
12:10:41	35.00	35.05	35.05	+0.10	3	3573
12:10:40	35.00	35.05	35.05	+0.10	5	3570
12:10:39	35.05	35.10	35.05	+0.10	4	3565
12:10:32	35.00	35.05	35.05	+0.10	24	3561
12:10:32	35.00	35.05	35.05	+0.10	4	3537
12:10:30	35.00	35.05	35.05	+0.10	1	3533
12:10:25	35.00	35.05	35.05	+0.10	3	3532
12:10:20	35.00	35.05	35.05	+0.10	5	3529
12:09:58	35.05	35.10	35.05	+0.10	23	3524
12:09:54	35.05	35.10	35.10	+0.15	11	3501
12:09:53	35.05	35.10	35.05	+0.10	60	3490
12:09:26	35.10	35.15	35.10	+0.15	4	3430
12:09:23	35.10	35.15	35.10	+0.15	2	3426
12:09:16	35.05	35.15	35.15	+0.20	6	3424
12:09:15	35.05	35.10	35.10	+0.15	4	3418
12:09:15	35.10	35.15	35.10	+0.15	56	3414
12:08:49	35.10	35.15	35.15	+0.20	5	3358
12:08:49	35.15	35.20	35.15	+0.20	4	3353
12:08:34	35.15	35.20	35.15	+0.20	1	3349
12:08:20	35.10	35.15	35.15	+0.20	4	3348
12:08:20	35.10	35.15	35.15	+0.20	9	3344
12:08:19	35.10	35.15	35.15	+0.20	2	3335
12:08:19	35.10	35.15	35.15	+0.20	5	3333
12:08:18	35.10	35.15	35.15	+0.20	8	3328
12:08:18	35.15	35.25	35.15	+0.20	32	3320
12:08:16	35.15	35.20	35.20	+0.25	49	3288
12:07:53	35.20	35.25	35.20	+0.25	11	3239
12:07:41	35.20	35.25	35.20	+0.25	4	3228
12:06:34	35.20	35.25	35.20	+0.25	1	3224
12:06:27	35.20	35.25	35.20	+0.25	2	3223
12:06:14	35.20	35.25	35.20	+0.25	28	3221
12:03:04	35.20	35.25	35.25	+0.30	4	3193
12:02:56	35.20	35.25	35.25	+0.30	3	3189
12:02:53	35.20	35.25	35.25	+0.30	1	3186
12:01:16	35.20	35.25	35.25	+0.30	1	3185
12:00:58	35.20	35.25	35.25	+0.30	1	3184
12:00:19	35.20	35.25	35.25	+0.30	1	3183
11:59:26	35.20	35.25	35.20	+0.25	1	3182
11:58:30	35.20	35.25	35.20	+0.25	2	3181
11:58:15	35.20	35.25	35.20	+0.25	2	3179
11:56:35	35.20	35.25	35.20	+0.25	4	3177
11:56:23	35.20	35.25	35.25	+0.30	2	3173
11:56:02	35.20	35.25	35.25	+0.30	7	3171
11:55:45	35.15	35.20	35.20	+0.25	3	3164
11:55:45	35.15	35.20	35.20	+0.25	36	3161
11:55:33	35.15	35.20	35.20	+0.25	1	3125
11:55:08	35.15	35.20	35.20	+0.25	2	3124
11:53:38	35.15	35.20	35.20	+0.25	1	3122
11:52:22	35.15	35.20	35.20	+0.25	3	3121
11:51:07	35.15	35.20	35.20	+0.25	4	3118
11:50:49	35.10	35.20	35.20	+0.25	4	3114
11:50:44	35.10	35.15	35.15	+0.20	32	3110
11:50:44	35.10	35.15	35.15	+0.20	3	3078
11:50:24	35.10	35.15	35.15	+0.20	1	3075
11:50:11	35.10	35.15	35.15	+0.20	1	3074
11:50:07	35.10	35.15	35.15	+0.20	2	3073
11:49:58	35.15	35.20	35.15	+0.20	21	3071
11:48:23	35.15	35.20	35.20	+0.25	1	3050
11:47:37	35.20	35.25	35.20	+0.25	7	3049
11:47:31	35.20	35.25	35.25	+0.30	12	3042
11:46:56	35.15	35.30	35.30	+0.35	5	3030
11:46:26	35.20	35.30	35.15	+0.20	18	3025
11:46:26	35.20	35.30	35.20	+0.25	32	3007
11:46:22	35.20	35.30	35.30	+0.35	4	2975
11:46:22	35.20	35.30	35.30	+0.35	3	2971
11:46:20	35.20	35.25	35.25	+0.30	11	2968
11:46:20	35.20	35.25	35.25	+0.30	2	2957
11:46:20	35.20	35.25	35.25	+0.30	33	2955
11:45:38	35.20	35.25	35.20	+0.25	2	2922
11:45:26	35.20	35.25	35.20	+0.25	2	2920
11:45:21	35.20	35.25	35.25	+0.30	1	2918
11:44:57	35.20	35.25	35.25	+0.30	1	2917
11:44:47	35.20	35.25	35.20	+0.25	1	2916
11:44:38	35.20	35.25	35.25	+0.30	1	2915
11:44:23	35.20	35.25	35.25	+0.30	4	2914
11:44:22	35.20	35.25	35.20	+0.25	4	2910
11:44:11	35.20	35.25	35.20	+0.25	6	2906
11:43:59	35.25	35.30	35.25	+0.30	8	2900
11:43:54	35.25	35.30	35.30	+0.35	5	2892
11:43:42	35.30	35.35	35.30	+0.35	24	2887
11:43:38	35.30	35.35	35.35	+0.40	5	2863
11:43:33	35.30	35.35	35.35	+0.40	1	2858
11:43:17	35.30	35.35	35.35	+0.40	4	2857
11:43:03	35.30	35.35	35.35	+0.40	1	2853
11:43:01	35.30	35.35	35.35	+0.40	1	2852
11:42:58	35.30	35.35	35.35	+0.40	6	2851
11:42:56	35.25	35.35	35.35	+0.40	13	2845
11:42:55	35.25	35.30	35.30	+0.35	52	2832
11:42:55	35.20	35.25	35.25	+0.30	30	2780
11:42:55	35.20	35.25	35.25	+0.30	31	2750
11:42:48	35.20	35.25	35.20	+0.25	3	2719
11:42:28	35.20	35.25	35.20	+0.25	1	2716
11:42:13	35.20	35.25	35.20	+0.25	2	2715
11:40:48	35.20	35.30	35.20	+0.25	5	2713
11:40:38	35.20	35.25	35.25	+0.30	46	2708
11:40:30	35.15	35.25	35.25	+0.30	1	2662
11:40:22	35.15	35.20	35.20	+0.25	30	2661
11:40:22	35.15	35.20	35.20	+0.25	1	2631
11:40:11	35.10	35.20	35.20	+0.25	1	2630
11:40:07	35.10	35.15	35.15	+0.20	35	2629
11:40:07	35.15	35.20	35.15	+0.20	25	2594
11:39:58	35.20	35.25	35.20	+0.25	29	2569
11:39:49	35.20	35.25	35.20	+0.25	4	2540
11:39:48	35.25	35.30	35.25	+0.30	14	2536
11:39:41	35.25	35.30	35.25	+0.30	1	2522
11:39:35	35.25	35.30	35.25	+0.30	4	2521
11:39:15	35.25	35.30	35.30	+0.35	1	2517
11:39:15	35.25	35.30	35.30	+0.35	1	2516
11:39:09	35.30	35.35	35.30	+0.35	6	2515
11:38:28	35.25	35.30	35.30	+0.35	50	2509
11:38:28	35.25	35.30	35.30	+0.35	2	2459
11:38:22	35.25	35.30	35.25	+0.30	2	2457
11:38:06	35.25	35.30	35.25	+0.30	1	2455
11:38:01	35.25	35.30	35.25	+0.30	2	2454
11:37:58	35.25	35.30	35.30	+0.35	1	2452
11:37:50	35.30	35.35	35.30	+0.35	7	2451
11:37:08	35.25	35.30	35.30	+0.35	28	2444
11:37:03	35.25	35.30	35.25	+0.30	1	2416
11:36:58	35.25	35.30	35.25	+0.30	1	2415
11:36:58	35.25	35.30	35.25	+0.30	2	2414
11:36:51	35.25	35.30	35.25	+0.30	5	2412
11:36:50	35.30	35.35	35.30	+0.35	32	2407
11:36:50	35.30	35.35	35.35	+0.40	1	2375
11:36:42	35.35	35.40	35.35	+0.40	4	2374
11:36:42	35.35	35.40	35.35	+0.40	2	2370
11:36:41	35.35	35.40	35.40	+0.45	1	2368
11:36:34	35.35	35.40	35.35	+0.40	3	2367
11:36:34	35.35	35.40	35.35	+0.40	16	2364
11:36:34	35.35	35.40	35.35	+0.40	2	2348
11:36:31	35.40	35.45	35.40	+0.45	30	2346
11:36:22	35.40	35.45	35.45	+0.50	1	2316
11:36:11	35.40	35.45	35.45	+0.50	1	2315
11:36:06	35.40	35.45	35.40	+0.45	1	2314
11:35:48	35.45	35.50	35.45	+0.50	26	2313
11:35:30	35.50	35.55	35.50	+0.55	15	2287
11:35:14	35.50	35.55	35.50	+0.55	5	2272
11:35:09	35.55	35.60	35.55	+0.60	5	2267
11:34:57	35.55	35.60	35.55	+0.60	19	2262
11:34:57	35.60	35.70	35.60	+0.65	7	2243
11:33:41	35.65	35.75	35.65	+0.70	10	2236
11:33:41	35.70	35.75	35.70	+0.75	13	2226
11:33:27	35.75	35.80	35.75	+0.80	1	2213
11:33:27	35.75	35.80	35.80	+0.85	2	2212
11:33:10	35.75	35.80	35.80	+0.85	3	2210
11:33:05	35.75	35.80	35.80	+0.85	1	2207
11:33:00	35.75	35.80	35.80	+0.85	2	2206
11:32:36	35.75	35.80	35.75	+0.80	1	2204
11:32:27	35.75	35.80	35.80	+0.85	6	2203
11:32:27	35.80	35.95	35.80	+0.85	3	2197
11:32:05	35.80	35.95	35.80	+0.85	1	2194
11:32:02	35.75	35.80	35.80	+0.85	9	2193
11:32:02	35.75	35.80	35.80	+0.85	12	2184
11:32:02	35.85	36.00	35.80	+0.85	34	2172
11:32:02	35.85	36.00	35.85	+0.90	5	2138
11:31:47	35.75	35.80	35.80	+0.85	33	2133
11:31:47	35.75	35.80	35.80	+0.85	1	2100
11:31:47	35.95	36.05	35.80	+0.85	4	2099
11:31:47	35.95	36.05	35.95	+1.00	22	2095
11:31:42	35.95	36.00	36.00	+1.05	17	2073
11:31:42	35.80	35.95	35.95	+1.00	8	2056
11:31:31	35.75	35.80	35.80	+0.85	53	2048
11:31:31	35.75	35.80	35.80	+0.85	4	1995
11:31:31	35.80	35.95	35.80	+0.85	3	1991
11:31:29	35.80	35.95	35.95	+1.00	3	1988
11:31:25	35.80	35.95	35.95	+1.00	2	1985
11:31:13	35.80	35.90	35.90	+0.95	8	1983
11:31:00	35.75	35.85	35.85	+0.90	7	1975
11:31:00	35.75	35.80	35.80	+0.85	60	1968
11:30:55	35.70	35.80	35.80	+0.85	10	1908
11:30:37	35.70	35.80	35.70	+0.75	1	1898
11:30:26	35.70	35.75	35.75	+0.80	1	1897
11:30:26	35.75	35.80	35.75	+0.80	1	1896
11:29:22	35.70	35.75	35.75	+0.80	2	1895
11:25:18	35.70	35.75	35.75	+0.80	1	1893
11:25:18	35.65	35.75	35.75	+0.80	1	1892
11:25:07	35.65	35.70	35.70	+0.75	1	1891
11:23:11	35.60	35.65	35.65	+0.70	1	1890
11:23:05	35.60	35.70	35.70	+0.75	1	1889
11:21:25	35.70	35.75	35.70	+0.75	1	1888
11:20:17	35.70	35.75	35.70	+0.75	1	1887
11:19:24	35.75	35.80	35.75	+0.80	1	1886
11:19:22	35.75	35.80	35.80	+0.85	1	1885
11:19:04	35.75	35.80	35.75	+0.80	1	1884
11:18:16	35.75	35.80	35.75	+0.80	3	1883
11:17:53	35.75	35.80	35.75	+0.80	1	1880
11:16:36	35.70	35.80	35.80	+0.85	5	1879
11:16:01	35.70	35.80	35.70	+0.75	10	1874
11:15:13	35.70	35.75	35.75	+0.80	6	1864
11:14:57	35.60	35.70	35.70	+0.75	2	1858
11:14:28	35.60	35.65	35.65	+0.70	2	1856
11:13:12	35.55	35.65	35.55	+0.60	1	1854
11:11:36	35.55	35.65	35.55	+0.60	2	1853
11:11:32	35.55	35.65	35.55	+0.60	2	1851
11:10:40	35.50	35.65	35.50	+0.55	1	1849
11:09:30	35.55	35.65	35.50	+0.55	8	1848
11:09:30	35.55	35.65	35.55	+0.60	22	1840
11:08:59	35.55	35.60	35.60	+0.65	1	1818
11:08:01	35.60	35.65	35.60	+0.65	1	1817
11:06:50	35.55	35.60	35.60	+0.65	2	1816
11:06:24	35.65	35.70	35.55	+0.60	1	1814
11:06:24	35.65	35.70	35.60	+0.65	6	1813
11:06:24	35.65	35.70	35.65	+0.70	3	1807
11:03:19	35.60	35.65	35.65	+0.70	1	1804
11:03:07	35.55	35.60	35.60	+0.65	3	1803
11:02:52	35.55	35.65	35.55	+0.60	3	1800
11:02:03	35.55	35.65	35.55	+0.60	1	1797
11:01:46	35.60	35.70	35.60	+0.65	10	1796
11:01:16	35.60	35.70	35.70	+0.75	1	1786
11:00:33	35.60	35.70	35.70	+0.75	5	1785
10:59:59	35.60	35.70	35.70	+0.75	1	1780
10:59:52	35.60	35.70	35.70	+0.75	1	1779
10:59:29	35.60	35.70	35.60	+0.65	5	1778
10:59:12	35.60	35.65	35.65	+0.70	1	1773
10:58:58	35.60	35.65	35.65	+0.70	1	1772
10:58:26	35.65	35.70	35.65	+0.70	8	1771
10:58:20	35.70	35.75	35.70	+0.75	1	1763
10:58:12	35.70	35.75	35.70	+0.75	1	1762
10:58:05	35.70	35.75	35.70	+0.75	1	1761
10:54:57	35.70	35.75	35.75	+0.80	1	1760
10:53:48	35.75	35.80	35.75	+0.80	1	1759
10:53:20	35.80	35.85	35.80	+0.85	1	1758
10:52:46	35.85	35.90	35.85	+0.90	5	1757
10:52:46	35.85	35.90	35.85	+0.90	4	1752
10:52:46	35.80	35.85	35.85	+0.90	1	1748
10:52:46	35.85	35.90	35.85	+0.90	1	1747
10:52:09	35.80	35.85	35.85	+0.90	1	1746
10:51:01	35.80	35.85	35.85	+0.90	1	1745
10:50:39	35.85	35.90	35.85	+0.90	4	1744
10:49:24	35.75	35.80	35.80	+0.85	3	1740
10:49:20	35.70	35.75	35.75	+0.80	1	1737
10:49:19	35.70	35.75	35.75	+0.80	3	1736
10:48:48	35.55	35.60	35.70	+0.75	7	1733
10:48:48	35.55	35.60	35.65	+0.70	3	1726
10:48:48	35.55	35.60	35.60	+0.65	9	1723
10:48:23	35.55	35.60	35.55	+0.60	1	1714
10:48:07	35.50	35.55	35.55	+0.60	3	1713
10:47:13	35.50	35.55	35.55	+0.60	2	1710
10:46:06	35.50	35.55	35.55	+0.60	1	1708
10:45:32	35.45	35.50	35.50	+0.55	1	1707
10:44:35	35.45	35.50	35.50	+0.55	1	1706
10:44:21	35.50	35.55	35.50	+0.55	3	1705
10:43:56	35.50	35.55	35.50	+0.55	1	1702
10:43:49	35.50	35.55	35.50	+0.55	5	1701
10:43:48	35.50	35.55	35.50	+0.55	1	1696
10:43:48	35.50	35.55	35.50	+0.55	2	1695
10:43:48	35.50	35.55	35.50	+0.55	3	1693
10:43:28	35.55	35.60	35.55	+0.60	4	1690
10:43:15	35.60	35.65	35.60	+0.65	1	1686
10:42:59	35.55	35.60	35.60	+0.65	1	1685
10:42:39	35.55	35.60	35.60	+0.65	1	1684
10:42:12	35.55	35.60	35.55	+0.60	2	1683
10:40:28	35.55	35.60	35.55	+0.60	1	1681
10:39:55	35.55	35.60	35.55	+0.60	2	1680
10:39:26	35.55	35.60	35.55	+0.60	1	1678
10:39:08	35.55	35.65	35.55	+0.60	5	1677
10:39:03	35.55	35.60	35.60	+0.65	1	1672
10:38:38	35.60	35.65	35.60	+0.65	8	1671
10:37:18	35.60	35.65	35.60	+0.65	1	1663
10:36:59	35.60	35.65	35.60	+0.65	2	1662
10:35:40	35.55	35.60	35.60	+0.65	2	1660
10:35:11	35.55	35.60	35.55	+0.60	1	1658
10:34:28	35.55	35.60	35.55	+0.60	2	1657
10:34:03	35.55	35.65	35.55	+0.60	1	1655
10:33:58	35.50	35.55	35.55	+0.60	2	1654
10:33:58	35.55	35.60	35.55	+0.60	1	1652
10:33:52	35.55	35.60	35.55	+0.60	1	1651
10:33:51	35.55	35.60	35.55	+0.60	1	1650
10:33:32	35.55	35.65	35.55	+0.60	1	1649
10:33:25	35.55	35.65	35.55	+0.60	1	1648
10:33:16	35.60	35.70	35.60	+0.65	4	1647
10:33:16	35.60	35.70	35.60	+0.65	5	1643
10:33:15	35.60	35.70	35.60	+0.65	2	1638
10:33:13	35.60	35.70	35.60	+0.65	1	1636
10:33:07	35.65	35.70	35.65	+0.70	1	1635
10:32:59	35.65	35.70	35.65	+0.70	4	1634
10:32:45	35.70	35.80	35.70	+0.75	3	1630
10:32:45	35.70	35.80	35.70	+0.75	11	1627
10:32:13	35.75	35.85	35.75	+0.80	22	1616
10:31:00	35.80	35.90	35.80	+0.85	1	1594
10:30:43	35.80	35.90	35.80	+0.85	12	1593
10:30:07	35.80	35.90	35.90	+0.95	1	1581
10:29:58	35.80	35.90	35.90	+0.95	1	1580
10:29:53	35.80	35.90	35.90	+0.95	1	1579
10:29:43	35.80	35.90	35.80	+0.85	3	1578
10:29:43	35.80	35.90	35.80	+0.85	2	1575
10:29:09	35.75	35.80	35.80	+0.85	5	1573
10:28:56	35.75	35.80	35.80	+0.85	5	1568
10:27:01	35.80	35.90	35.80	+0.85	3	1563
10:26:34	35.75	35.80	35.90	+0.95	1	1560
10:26:34	35.75	35.80	35.85	+0.90	1	1559
10:26:34	35.75	35.80	35.80	+0.85	3	1558
10:26:32	35.80	35.90	35.80	+0.85	21	1555
10:26:31	35.85	35.90	35.85	+0.90	1	1534
10:25:23	35.75	35.80	35.80	+0.85	2	1533
10:25:11	35.75	35.80	35.80	+0.85	1	1531
10:23:44	35.75	35.80	35.80	+0.85	1	1530
10:22:28	35.80	35.90	35.80	+0.85	1	1529
10:22:15	35.80	35.90	35.80	+0.85	1	1528
10:21:49	35.80	35.90	35.80	+0.85	1	1527
10:21:06	35.85	35.95	35.85	+0.90	2	1526
10:20:43	35.80	35.85	35.80	+0.85	3	1524
10:20:35	35.80	35.85	35.80	+0.85	1	1521
10:20:13	35.80	35.85	35.85	+0.90	1	1520
10:20:07	35.85	35.90	35.85	+0.90	4	1519
10:19:18	35.85	35.90	35.85	+0.90	1	1515
10:19:15	35.85	35.90	35.85	+0.90	5	1514
10:19:02	35.85	35.90	35.85	+0.90	1	1509
10:18:52	35.90	35.95	35.90	+0.95	2	1508
10:18:44	35.90	35.95	35.90	+0.95	1	1506
10:18:05	35.85	35.90	35.90	+0.95	1	1505
10:17:30	35.85	35.90	35.85	+0.90	1	1504
10:17:25	35.80	35.85	35.85	+0.90	1	1503
10:17:21	35.80	35.85	35.85	+0.90	5	1502
10:17:07	35.85	35.90	35.85	+0.90	1	1497
10:16:10	35.85	35.90	35.80	+0.85	2	1496
10:16:10	35.85	35.90	35.85	+0.90	2	1494
10:16:06	35.85	35.90	35.85	+0.90	2	1492
10:15:53	35.85	35.90	35.85	+0.90	2	1490
10:15:41	35.90	35.95	35.90	+0.95	6	1488
10:15:41	35.90	35.95	35.90	+0.95	2	1482
10:15:37	35.90	35.95	35.90	+0.95	2	1480
10:15:37	35.90	35.95	35.95	+1.00	1	1478
10:15:36	35.90	35.95	35.90	+0.95	3	1477
10:15:36	35.90	35.95	35.90	+0.95	3	1474
10:15:04	35.90	35.95	35.90	+0.95	2	1471
10:14:31	35.90	35.95	35.95	+1.00	3	1469
10:14:18	35.95	36.00	35.95	+1.00	1	1466
10:14:13	35.95	36.00	35.95	+1.00	3	1465
10:14:13	35.95	36.00	35.95	+1.00	2	1462
10:14:09	35.95	36.00	35.95	+1.00	1	1460
10:14:02	35.95	36.00	36.00	+1.05	1	1459
10:13:53	35.95	36.00	36.00	+1.05	1	1458
10:13:51	35.95	36.00	36.00	+1.05	4	1457
10:13:48	35.95	36.00	36.00	+1.05	1	1453
10:13:46	35.95	36.00	36.00	+1.05	1	1452
10:13:46	35.95	36.00	36.00	+1.05	2	1451
10:13:44	35.95	36.00	36.00	+1.05	2	1449
10:13:43	36.00	36.05	36.00	+1.05	1	1447
10:13:34	36.00	36.05	36.00	+1.05	1	1446
10:13:29	36.00	36.05	36.00	+1.05	1	1445
10:13:28	36.00	36.05	36.00	+1.05	2	1444
10:13:28	36.00	36.05	36.00	+1.05	1	1442
10:13:23	36.00	36.05	36.00	+1.05	1	1441
10:13:18	36.00	36.05	36.00	+1.05	1	1440
10:13:13	36.00	36.05	36.00	+1.05	5	1439
10:13:11	36.00	36.05	36.05	+1.10	1	1434
10:12:59	36.05	36.10	36.05	+1.10	2	1433
10:12:59	36.05	36.10	36.05	+1.10	1	1431
10:12:53	36.05	36.10	36.05	+1.10	1	1430
10:12:50	36.05	36.10	36.05	+1.10	2	1429
10:12:16	36.10	36.15	36.10	+1.15	1	1427
10:12:13	36.10	36.15	36.10	+1.15	5	1426
10:12:08	36.05	36.10	36.10	+1.15	5	1421
10:11:49	36.05	36.10	36.10	+1.15	1	1416
10:11:46	36.10	36.15	36.10	+1.15	1	1415
10:11:44	36.05	36.10	36.10	+1.15	1	1414
10:11:37	36.10	36.15	36.10	+1.15	2	1413
10:11:37	36.10	36.15	36.15	+1.20	1	1411
10:11:34	36.10	36.15	36.10	+1.15	1	1410
10:11:30	36.10	36.15	36.10	+1.15	1	1409
10:11:00	36.15	36.20	36.15	+1.20	1	1408
10:11:00	36.15	36.20	36.15	+1.20	2	1407
10:10:54	36.15	36.20	36.15	+1.20	3	1405
10:10:44	36.15	36.20	36.15	+1.20	1	1402
10:10:38	36.15	36.20	36.15	+1.20	1	1401
10:10:38	36.15	36.20	36.15	+1.20	1	1400
10:10:33	36.20	36.25	36.20	+1.25	2	1399
10:10:31	36.20	36.25	36.20	+1.25	1	1397
10:10:30	36.20	36.25	36.20	+1.25	1	1396
10:10:29	36.20	36.25	36.20	+1.25	3	1395
10:10:28	36.20	36.25	36.20	+1.25	1	1392
10:10:20	36.20	36.25	36.20	+1.25	1	1391
10:10:11	36.20	36.25	36.20	+1.25	1	1390
10:10:10	36.20	36.25	36.25	+1.30	1	1389
10:10:04	36.20	36.25	36.20	+1.25	1	1388
10:10:01	36.20	36.30	36.30	+1.35	2	1387
10:09:58	36.10	36.25	36.25	+1.30	1	1385
10:09:57	36.20	36.30	36.20	+1.25	1	1384
10:09:57	36.10	36.20	36.25	+1.30	8	1383
10:09:57	36.10	36.20	36.20	+1.25	2	1375
10:09:54	36.15	36.25	36.15	+1.20	5	1373
10:09:50	36.15	36.20	36.20	+1.25	5	1368
10:09:50	36.20	36.30	36.20	+1.25	5	1363
10:09:49	36.20	36.30	36.30	+1.35	1	1358
10:09:45	36.20	36.30	36.20	+1.25	1	1357
10:09:45	36.20	36.25	36.25	+1.30	1	1356
10:09:44	36.20	36.25	36.25	+1.30	7	1355
10:09:44	36.20	36.25	36.25	+1.30	1	1348
10:09:40	36.20	36.25	36.25	+1.30	2	1347
10:09:40	36.20	36.25	36.25	+1.30	1	1345
10:09:37	36.20	36.25	36.20	+1.25	8	1344
10:09:34	36.20	36.25	36.15	+1.20	2	1336
10:09:34	36.20	36.25	36.20	+1.25	1	1334
10:09:33	36.15	36.25	36.25	+1.30	1	1333
10:09:31	36.15	36.20	36.20	+1.25	8	1332
10:09:31	36.20	36.25	36.20	+1.25	1	1324
10:09:29	36.20	36.30	36.20	+1.25	1	1323
10:09:23	36.15	36.30	36.30	+1.35	1	1322
10:09:23	36.25	36.30	36.25	+1.30	1	1321
10:09:22	36.15	36.20	36.20	+1.25	5	1320
10:09:22	36.20	36.30	36.20	+1.25	5	1315
10:09:18	36.30	36.35	36.30	+1.35	1	1310
10:09:17	36.20	36.30	36.30	+1.35	2	1309
10:09:17	36.20	36.25	36.25	+1.30	1	1307
10:09:16	36.20	36.25	36.25	+1.30	2	1306
10:09:13	36.15	36.30	36.30	+1.35	5	1304
10:09:13	36.15	36.30	36.30	+1.35	1	1299
10:09:12	36.15	36.30	36.15	+1.20	1	1298
10:09:12	36.25	36.30	36.25	+1.30	1	1297
10:09:10	36.15	36.30	36.30	+1.35	1	1296
10:09:10	36.15	36.25	36.25	+1.30	1	1295
10:09:10	36.15	36.25	36.25	+1.30	1	1294
10:09:09	36.20	36.25	36.20	+1.25	5	1293
10:09:08	36.20	36.30	36.30	+1.35	1	1288
10:09:06	36.25	36.30	36.25	+1.30	1	1287
10:09:02	36.10	36.15	36.15	+1.20	1	1286
10:09:02	36.05	36.25	36.30	+1.35	1	1285
10:09:02	36.05	36.25	36.25	+1.30	2	1284
10:09:02	36.05	36.25	36.25	+1.30	1	1282
10:09:01	36.05	36.20	36.20	+1.25	10	1281
10:09:01	36.15	36.20	36.15	+1.20	9	1271
10:09:01	36.15	36.20	36.20	+1.25	1	1262
10:09:00	36.15	36.20	36.15	+1.20	1	1261
10:08:56	36.05	36.15	36.15	+1.20	11	1260
10:08:55	36.00	36.15	36.00	+1.05	1	1249
10:08:54	36.00	36.15	36.15	+1.20	1	1248
10:08:54	36.00	36.10	36.10	+1.15	33	1247
10:08:54	36.00	36.10	36.10	+1.15	4	1214
10:08:53	36.00	36.05	36.05	+1.10	7	1210
10:08:53	35.95	36.05	36.05	+1.10	4	1203
10:08:53	35.95	36.00	36.00	+1.05	120	1199
10:08:53	35.95	36.00	36.00	+1.05	2	1079
10:08:53	35.95	36.00	36.00	+1.05	4	1077
10:08:53	35.95	36.00	36.00	+1.05	30	1073
10:08:53	35.95	36.00	36.00	+1.05	14	1043
10:08:52	35.95	36.00	36.00	+1.05	1	1029
10:08:51	35.95	36.00	36.00	+1.05	1	1028
10:08:45	35.90	36.00	36.00	+1.05	1	1027
10:08:44	35.90	35.95	35.95	+1.00	6	1026
10:08:38	35.90	36.00	36.00	+1.05	1	1020
10:08:38	35.90	35.95	35.95	+1.00	1	1019
10:08:33	35.85	36.00	36.00	+1.05	4	1018
10:08:31	35.90	36.00	35.90	+0.95	1	1014
10:08:31	35.90	35.95	35.95	+1.00	22	1013
10:08:31	35.90	35.95	35.95	+1.00	10	991
10:08:27	35.80	35.90	35.90	+0.95	26	981
10:08:27	35.75	35.90	35.90	+0.95	6	955
10:08:23	35.80	35.90	35.80	+0.85	1	949
10:08:23	35.75	35.85	35.85	+0.90	20	948
10:08:23	35.75	35.80	35.80	+0.85	15	928
10:08:15	35.70	35.75	35.75	+0.80	1	913
10:08:06	35.70	35.80	35.70	+0.75	1	912
10:07:17	35.70	35.80	35.80	+0.85	1	911
10:07:01	35.80	35.85	35.80	+0.85	2	910
10:06:35	35.70	35.80	35.80	+0.85	20	908
10:05:20	35.70	35.80	35.80	+0.85	1	888
10:04:48	35.80	35.85	35.80	+0.85	4	887
10:04:33	35.80	35.85	35.85	+0.90	2	883
10:04:21	35.80	35.85	35.80	+0.85	5	881
10:04:20	35.80	35.85	35.80	+0.85	1	876
10:04:09	35.80	35.85	35.80	+0.85	3	875
10:03:43	35.80	35.85	35.80	+0.85	1	872
10:03:42	35.80	35.85	35.80	+0.85	1	871
10:03:36	35.70	35.80	35.80	+0.85	2	870
10:03:36	35.70	35.80	35.80	+0.85	2	868
10:03:34	35.70	35.80	35.80	+0.85	1	866
10:03:32	35.70	35.80	35.80	+0.85	4	865
10:03:27	35.70	35.80	35.80	+0.85	2	861
10:03:27	35.65	35.75	35.75	+0.80	23	859
10:03:24	35.65	35.75	35.75	+0.80	1	836
10:03:24	35.65	35.70	35.70	+0.75	21	835
10:03:24	35.60	35.65	35.65	+0.70	10	814
10:02:28	35.50	35.60	35.60	+0.65	2	804
10:01:59	35.45	35.55	35.55	+0.60	2	802
10:01:49	35.45	35.55	35.55	+0.60	1	800
10:01:39	35.45	35.55	35.55	+0.60	1	799
10:01:32	35.45	35.50	35.50	+0.55	1	798
09:59:40	35.50	35.55	35.50	+0.55	1	797
09:59:01	35.50	35.60	35.50	+0.55	2	796
09:58:11	35.45	35.60	35.60	+0.65	3	794
09:57:52	35.45	35.55	35.60	+0.65	1	791
09:57:52	35.45	35.55	35.55	+0.60	7	790
09:57:41	35.50	35.60	35.50	+0.55	3	783
09:57:40	35.50	35.60	35.50	+0.55	5	780
09:57:22	35.50	35.60	35.50	+0.55	1	775
09:56:22	35.55	35.60	35.55	+0.60	2	774
09:56:22	35.55	35.65	35.55	+0.60	1	772
09:56:21	35.55	35.60	35.60	+0.65	3	771
09:56:02	35.60	35.65	35.60	+0.65	14	768
09:54:46	35.55	35.60	35.60	+0.65	3	754
09:54:08	35.55	35.60	35.60	+0.65	1	751
09:54:02	35.55	35.60	35.60	+0.65	2	750
09:53:29	35.55	35.60	35.60	+0.65	2	748
09:53:11	35.45	35.55	35.55	+0.60	7	746
09:53:03	35.45	35.50	35.50	+0.55	5	739
09:50:58	35.40	35.50	35.40	+0.45	1	734
09:50:17	35.45	35.50	35.45	+0.50	4	733
09:50:16	35.45	35.55	35.45	+0.50	3	729
09:49:28	35.45	35.55	35.45	+0.50	1	726
09:49:02	35.45	35.55	35.45	+0.50	3	725
09:49:02	35.45	35.55	35.45	+0.50	4	722
09:48:57	35.50	35.60	35.50	+0.55	4	718
09:48:57	35.50	35.60	35.50	+0.55	1	714
09:48:44	35.55	35.60	35.55	+0.60	3	713
09:48:43	35.55	35.60	35.55	+0.60	3	710
09:48:32	35.60	35.65	35.60	+0.65	8	707
09:47:49	35.60	35.65	35.65	+0.70	1	699
09:47:41	35.60	35.65	35.65	+0.70	1	698
09:47:35	35.60	35.65	35.65	+0.70	1	697
09:47:24	35.65	35.70	35.65	+0.70	5	696
09:47:04	35.65	35.70	35.65	+0.70	1	691
09:47:01	35.65	35.70	35.65	+0.70	1	690
09:47:01	35.65	35.70	35.65	+0.70	1	689
09:46:58	35.65	35.70	35.65	+0.70	1	688
09:46:03	35.60	35.65	35.70	+0.75	2	687
09:46:03	35.60	35.65	35.65	+0.70	1	685
09:45:48	35.55	35.65	35.65	+0.70	6	684
09:45:42	35.55	35.60	35.60	+0.65	1	678
09:45:02	35.50	35.65	35.50	+0.55	3	677
09:45:02	35.50	35.60	35.60	+0.65	1	674
09:45:01	35.50	35.60	35.60	+0.65	3	673
09:45:01	35.45	35.50	35.60	+0.65	7	670
09:45:01	35.45	35.50	35.55	+0.60	20	663
09:45:01	35.45	35.50	35.50	+0.55	23	643
09:44:37	35.45	35.50	35.45	+0.50	1	620
09:44:29	35.45	35.50	35.45	+0.50	1	619
09:44:14	35.45	35.50	35.45	+0.50	1	618
09:44:10	35.45	35.50	35.45	+0.50	1	617
09:44:05	35.45	35.50	35.45	+0.50	1	616
09:43:57	35.45	35.50	35.50	+0.55	1	615
09:43:40	35.45	35.50	35.45	+0.50	1	614
09:43:35	35.45	35.50	35.45	+0.50	1	613
09:42:53	35.45	35.50	35.50	+0.55	2	612
09:42:48	35.45	35.50	35.45	+0.50	1	610
09:41:55	35.45	35.50	35.50	+0.55	11	609
09:41:30	35.45	35.50	35.50	+0.55	1	598
09:40:27	35.45	35.50	35.50	+0.55	1	597
09:38:47	35.45	35.50	35.50	+0.55	1	596
09:38:33	35.45	35.50	35.50	+0.55	2	595
09:37:57	35.45	35.50	35.50	+0.55	2	593
09:37:46	35.45	35.50	35.50	+0.55	1	591
09:37:22	35.45	35.50	35.50	+0.55	1	590
09:36:53	35.45	35.50	35.45	+0.50	1	589
09:36:34	35.45	35.50	35.50	+0.55	3	588
09:36:25	35.45	35.50	35.50	+0.55	1	585
09:36:24	35.45	35.50	35.45	+0.50	1	584
09:35:55	35.40	35.50	35.40	+0.45	6	583
09:35:50	35.40	35.45	35.45	+0.50	1	577
09:35:49	35.40	35.45	35.45	+0.50	1	576
09:35:25	35.40	35.45	35.45	+0.50	1	575
09:35:00	35.40	35.45	35.40	+0.45	1	574
09:34:37	35.40	35.45	35.40	+0.45	2	573
09:33:53	35.40	35.45	35.45	+0.50	1	571
09:33:52	35.45	35.50	35.45	+0.50	2	570
09:33:08	35.45	35.50	35.45	+0.50	1	568
09:32:51	35.40	35.45	35.45	+0.50	2	567
09:32:19	35.40	35.45	35.45	+0.50	2	565
09:30:46	35.40	35.45	35.45	+0.50	1	563
09:30:37	35.40	35.45	35.45	+0.50	1	562
09:29:58	35.40	35.45	35.45	+0.50	2	561
09:28:45	35.40	35.45	35.45	+0.50	3	559
09:28:25	35.40	35.45	35.40	+0.45	2	556
09:28:19	35.40	35.45	35.40	+0.45	5	554
09:27:23	35.45	35.50	35.40	+0.45	1	549
09:27:23	35.45	35.50	35.45	+0.50	6	548
09:27:19	35.40	35.45	35.45	+0.50	1	542
09:26:44	35.45	35.50	35.45	+0.50	1	541
09:24:43	35.40	35.50	35.40	+0.45	1	540
09:23:42	35.45	35.50	35.40	+0.45	5	539
09:23:42	35.45	35.50	35.45	+0.50	4	534
09:23:37	35.45	35.50	35.50	+0.55	1	530
09:23:36	35.45	35.50	35.50	+0.55	2	529
09:23:34	35.45	35.50	35.45	+0.50	1	527
09:23:28	35.45	35.50	35.50	+0.55	1	526
09:23:27	35.50	35.55	35.50	+0.55	5	525
09:23:19	35.50	35.55	35.50	+0.55	1	520
09:23:07	35.50	35.55	35.50	+0.55	1	519
09:22:23	35.50	35.55	35.55	+0.60	2	518
09:22:19	35.50	35.55	35.50	+0.55	1	516
09:22:05	35.40	35.55	35.40	+0.45	3	515
09:21:56	35.40	35.50	35.50	+0.55	7	512
09:21:54	35.35	35.45	35.45	+0.50	7	505
09:21:54	35.35	35.40	35.40	+0.45	10	498
09:21:52	35.35	35.40	35.40	+0.45	1	488
09:20:36	35.35	35.45	35.35	+0.40	10	487
09:19:57	35.35	35.40	35.35	+0.40	1	477
09:19:55	35.35	35.40	35.35	+0.40	8	476
09:19:38	35.35	35.40	35.35	+0.40	4	468
09:19:32	35.35	35.40	35.35	+0.40	2	464
09:19:21	35.35	35.40	35.35	+0.40	1	462
09:19:17	35.35	35.40	35.35	+0.40	1	461
09:19:14	35.35	35.40	35.35	+0.40	1	460
09:19:12	35.35	35.40	35.35	+0.40	2	459
09:19:12	35.35	35.40	35.35	+0.40	2	457
09:19:10	35.35	35.40	35.35	+0.40	1	455
09:19:04	35.35	35.40	35.35	+0.40	1	454
09:19:00	35.35	35.40	35.35	+0.40	1	453
09:18:55	35.35	35.40	35.35	+0.40	1	452
09:18:36	35.35	35.40	35.40	+0.45	2	451
09:17:55	35.35	35.40	35.40	+0.45	3	449
09:17:48	35.40	35.45	35.40	+0.45	1	446
09:17:46	35.35	35.40	35.35	+0.40	1	445
09:17:34	35.35	35.45	35.35	+0.40	20	444
09:17:30	35.35	35.45	35.35	+0.40	2	424
09:17:23	35.40	35.45	35.35	+0.40	4	422
09:17:23	35.40	35.45	35.40	+0.45	6	418
09:17:12	35.45	35.50	35.45	+0.50	2	412
09:16:38	35.45	35.50	35.45	+0.50	2	410
09:16:18	35.40	35.45	35.45	+0.50	1	408
09:16:05	35.45	35.50	35.45	+0.50	2	407
09:15:33	35.50	35.55	35.50	+0.55	2	405
09:15:33	35.50	35.55	35.50	+0.55	5	403
09:15:22	35.50	35.55	35.50	+0.55	5	398
09:15:19	35.50	35.55	35.55	+0.60	1	393
09:15:15	35.50	35.55	35.55	+0.60	1	392
09:14:36	35.55	35.60	35.55	+0.60	3	391
09:14:28	35.60	35.65	35.60	+0.65	4	388
09:14:28	35.60	35.65	35.60	+0.65	1	384
09:14:05	35.60	35.65	35.60	+0.65	1	383
09:14:02	35.60	35.65	35.60	+0.65	1	382
09:13:57	35.60	35.65	35.60	+0.65	1	381
09:13:55	35.55	35.60	35.60	+0.65	9	380
09:13:52	35.55	35.60	35.60	+0.65	1	371
09:13:36	35.50	35.60	35.60	+0.65	7	370
09:13:34	35.50	35.55	35.55	+0.60	1	363
09:13:08	35.45	35.55	35.55	+0.60	2	362
09:13:08	35.45	35.55	35.55	+0.60	1	360
09:13:03	35.45	35.55	35.55	+0.60	2	359
09:12:44	35.45	35.60	35.60	+0.65	1	357
09:12:43	35.50	35.60	35.50	+0.55	1	356
09:12:37	35.50	35.60	35.60	+0.65	3	355
09:12:35	35.50	35.60	35.50	+0.55	1	352
09:12:28	35.45	35.65	35.45	+0.50	1	351
09:12:27	35.45	35.60	35.60	+0.65	11	350
09:12:27	35.40	35.45	35.45	+0.50	1	339
09:12:27	35.40	35.50	35.50	+0.55	18	338
09:12:27	35.35	35.45	35.45	+0.50	18	320
09:12:27	35.35	35.40	35.40	+0.45	1	302
09:12:12	35.35	35.40	35.40	+0.45	1	301
09:12:01	35.35	35.40	35.40	+0.45	1	300
09:11:56	35.35	35.40	35.40	+0.45	2	299
09:11:54	35.35	35.40	35.40	+0.45	1	297
09:11:44	35.35	35.40	35.40	+0.45	3	296
09:11:43	35.35	35.40	35.40	+0.45	1	293
09:11:39	35.35	35.40	35.40	+0.45	1	292
09:11:23	35.35	35.40	35.40	+0.45	1	291
09:11:16	35.40	35.45	35.40	+0.45	1	290
09:10:50	35.35	35.45	35.35	+0.40	1	289
09:10:39	35.30	35.40	35.40	+0.45	9	288
09:10:35	35.30	35.35	35.35	+0.40	8	279
09:10:35	35.30	35.35	35.35	+0.40	3	271
09:10:30	35.30	35.35	35.35	+0.40	1	268
09:10:03	35.30	35.35	35.35	+0.40	1	267
09:09:54	35.30	35.35	35.35	+0.40	2	266
09:09:50	35.30	35.35	35.35	+0.40	1	264
09:09:46	35.25	35.30	35.30	+0.35	3	263
09:09:37	35.25	35.30	35.30	+0.35	1	260
09:09:27	35.25	35.30	35.30	+0.35	1	259
09:09:07	35.25	35.30	35.30	+0.35	1	258
09:09:06	35.25	35.30	35.30	+0.35	1	257
09:09:05	35.25	35.30	35.30	+0.35	5	256
09:08:39	35.20	35.30	35.30	+0.35	5	251
09:08:29	35.20	35.30	35.30	+0.35	1	246
09:08:17	35.15	35.20	35.20	+0.25	5	245
09:08:17	35.15	35.20	35.20	+0.25	1	240
09:07:25	35.10	35.20	35.20	+0.25	6	239
09:07:25	35.05	35.15	35.15	+0.20	3	233
09:07:25	35.05	35.10	35.10	+0.15	2	230
09:07:21	35.05	35.10	35.10	+0.15	1	228
09:07:06	35.05	35.15	35.05	+0.10	5	227
09:07:05	35.05	35.15	35.15	+0.20	2	222
09:06:59	35.10	35.15	35.10	+0.15	2	220
09:06:48	35.10	35.15	35.10	+0.15	1	218
09:06:35	35.10	35.20	35.10	+0.15	2	217
09:06:33	35.05	35.10	35.10	+0.15	2	215
09:06:33	35.05	35.10	35.10	+0.15	4	213
09:06:33	35.05	35.10	35.10	+0.15	10	209
09:06:24	35.10	35.20	35.10	+0.15	3	199
09:06:16	35.10	35.25	35.10	+0.15	1	196
09:06:16	35.20	35.25	35.20	+0.25	12	195
09:06:16	35.20	35.30	35.20	+0.25	1	183
09:06:16	35.25	35.30	35.25	+0.30	1	182
09:06:01	35.20	35.30	35.20	+0.25	1	181
09:05:45	35.20	35.25	35.25	+0.30	1	180
09:05:30	35.20	35.25	35.20	+0.25	2	179
09:05:19	35.20	35.25	35.20	+0.25	1	177
09:05:12	35.20	35.25	35.20	+0.25	1	176
09:04:35	35.20	35.30	35.20	+0.25	1	175
09:04:12	35.20	35.30	35.20	+0.25	1	174
09:04:12	35.20	35.30	35.20	+0.25	4	173
09:04:12	35.20	35.30	35.20	+0.25	2	169
09:04:11	35.30	35.35	35.20	+0.25	8	167
09:04:11	35.30	35.35	35.25	+0.30	39	159
09:04:11	35.30	35.35	35.30	+0.35	3	120
09:04:06	35.30	35.35	35.35	+0.40	1	117
09:03:58	35.35	35.40	35.35	+0.40	28	116
09:03:58	35.30	35.35	35.35	+0.40	2	88
09:03:45	35.25	35.30	35.30	+0.35	4	86
09:03:45	35.30	35.35	35.30	+0.35	1	82
09:03:13	35.30	35.35	35.30	+0.35	1	81
09:02:58	35.25	35.35	35.35	+0.40	3	80
09:02:57	35.25	35.35	35.35	+0.40	3	77
09:02:55	35.30	35.35	35.30	+0.35	11	74
09:02:55	35.35	35.40	35.35	+0.40	1	63
09:02:36	35.30	35.35	35.35	+0.40	5	62
09:02:31	35.30	35.35	35.35	+0.40	1	57
09:02:18	35.25	35.30	35.30	+0.35	1	56
09:02:17	35.30	35.35	35.30	+0.35	1	55
09:02:14	35.25	35.30	35.30	+0.35	1	54
09:02:11	35.30	35.35	35.30	+0.35	1	53
09:02:03	35.25	35.30	35.30	+0.35	1	52
09:01:54	35.25	35.30	35.30	+0.35	1	51
09:01:51	35.25	35.30	35.30	+0.35	2	50
09:01:47	35.25	35.30	35.30	+0.35	1	48
09:01:34	35.25	35.30	35.25	+0.30	1	47
09:01:07	35.25	35.30	35.25	+0.30	1	46
09:00:58	35.25	35.30	35.30	+0.35	1	45
09:00:57	35.30	35.35	35.30	+0.35	1	44
09:00:51	35.30	35.35	35.30	+0.35	10	43
09:00:51	35.35	35.40	35.35	+0.40	1	33
09:00:46	35.35	35.40	35.35	+0.40	1	32
09:00:43	35.30	35.35	35.35	+0.40	2	31
09:00:32	35.35	35.40	35.35	+0.40	1	29
09:00:30	35.25	35.35	35.35	+0.40	1	28
09:00:21	35.25	35.35	35.35	+0.40	3	27
09:00:16	35.25	35.35	35.35	+0.40	1	24
09:00:14	35.30	35.40	35.30	+0.35	5	23
09:00:14	35.35	35.40	35.35	+0.40	2	18
09:00:05	35.35	35.40	35.35	+0.40	1	16
09:00:04	35.35	35.40	35.35	+0.40	4	15
09:00:04	--	--	35.35	+0.40	11	11

　

其他人也逛...

【P&G】ARIEL/BOLD 4D袋裝洗衣球

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

HITACHI日立 7公升舒適節電除濕機 RD-14FR

vivo X200 Pro 5G (16G/512G)

MyCard 1000點虛擬點數卡

AirPods 4 主動式降噪款

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

Apple iPhone 16 (128G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

GARMIN Forerunner 955 太陽能高階鐵人運動錶

羅技 MX Master 3s 無線滑鼠-石墨灰

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

ROG Phone 9 Pro Edition (24G/1T) 幻影黑

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

經部中台灣創新園區獲近零碳建...

凱基證看明年台股：創高空間有...

我的自選股

即時重大訊息

‧統一發票9-10月中獎清冊繳千元...
‧11月機車掛牌約6.07萬輛三陽市...
‧郭智輝代總統向TEL喊話盼加薪4...

加密貨幣

比特幣BTC	95753.73	-1,522.28	-1.56%
以太幣ETH	3571.34	-139.16	-3.75%
瑞波幣XRP	2.56	0.24	10.31%
比特幣現金BCH	538.02	5.39	1.01%
萊特幣LTC	129.94	10.07	8.40%
卡達幣ADA	1.21	0.05	4.74%
波場幣TRX	0.272932	0.07	31.63%
恆星幣XLM	0.513059	-0.06	-9.89%

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。