最新今彩539第113095期頭獎1注中獎熱門[公告] 牧東:代子公司四合創新股份有限公司公告資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款公告標準

更新報價

榮　運 (2607) 航運業上市長榮集團

30.70 ▲－－－－ 1.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,947	30.70	60	30.80	13	30.70	31.20	30.30	30.70

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	30.70	30.80	30.70	0	6	3947
13:30:00	30.60	30.70	30.70	0	514	3941
13:24:30	30.85	30.90	30.90	+0.20	2	3427
13:24:12	30.85	30.90	30.85	+0.15	5	3425
13:23:40	30.85	30.95	30.85	+0.15	1	3420
13:23:24	30.85	30.90	30.90	+0.20	1	3419
13:22:47	30.85	30.95	30.95	+0.25	3	3418
13:22:37	30.80	30.85	30.85	+0.15	1	3415
13:22:31	30.80	30.90	30.95	+0.25	25	3414
13:22:31	30.80	30.90	30.90	+0.20	15	3389
13:22:26	30.80	30.85	30.85	+0.15	1	3374
13:22:19	30.80	30.90	30.90	+0.20	1	3373
13:21:55	30.85	30.90	30.90	+0.20	5	3372
13:21:55	30.85	30.90	30.85	+0.15	1	3367
13:21:35	30.85	30.90	30.85	+0.15	2	3366
13:21:20	30.85	30.90	30.85	+0.15	1	3364
13:21:14	30.85	30.90	30.90	+0.20	1	3363
13:20:27	30.85	30.90	30.85	+0.15	1	3362
13:20:09	30.85	30.90	30.90	+0.20	1	3361
13:19:15	30.85	30.90	30.85	+0.15	5	3360
13:19:03	30.85	30.90	30.90	+0.20	1	3355
13:18:11	30.85	30.90	30.85	+0.15	2	3354
13:17:58	30.85	30.90	30.90	+0.20	1	3352
13:17:16	30.85	30.90	30.85	+0.15	1	3351
13:16:53	30.85	30.90	30.90	+0.20	1	3350
13:16:51	30.85	30.90	30.85	+0.15	2	3349
13:16:00	30.85	30.95	30.85	+0.15	1	3347
13:15:16	30.80	30.85	30.85	+0.15	1	3346
13:15:16	30.85	30.95	30.85	+0.15	19	3345
13:14:59	30.85	30.90	30.90	+0.20	1	3326
13:14:59	30.90	30.95	30.90	+0.20	1	3325
13:14:59	30.90	30.95	30.90	+0.20	20	3324
13:14:42	30.90	30.95	30.95	+0.25	2	3304
13:14:29	30.90	30.95	30.95	+0.25	1	3302
13:14:24	30.90	30.95	30.95	+0.25	1	3301
13:13:37	30.90	30.95	30.95	+0.25	1	3300
13:12:32	30.90	30.95	30.95	+0.25	1	3299
13:12:17	30.90	30.95	30.95	+0.25	5	3298
13:11:27	30.90	30.95	30.95	+0.25	1	3293
13:11:14	30.95	31.00	30.95	+0.25	4	3292
13:11:10	30.95	31.00	30.95	+0.25	1	3288
13:10:52	30.95	31.00	30.95	+0.25	1	3287
13:10:43	30.95	31.00	30.95	+0.25	1	3286
13:10:28	30.90	31.00	30.90	+0.20	3	3285
13:10:21	30.90	30.95	30.95	+0.25	2	3282
13:10:21	30.90	30.95	30.95	+0.25	1	3280
13:09:22	30.90	30.95	30.95	+0.25	6	3279
13:09:22	30.95	31.00	30.95	+0.25	4	3273
13:09:16	30.95	31.00	31.00	+0.30	1	3269
13:08:44	30.90	30.95	30.95	+0.25	12	3268
13:08:44	30.90	30.95	30.95	+0.25	27	3256
13:08:44	30.95	31.00	30.95	+0.25	14	3229
13:08:11	30.95	31.00	31.00	+0.30	1	3215
13:07:54	30.95	31.00	30.95	+0.25	1	3214
13:07:54	30.95	31.00	31.00	+0.30	10	3213
13:07:53	30.95	31.00	31.00	+0.30	1	3203
13:07:46	30.95	31.00	31.00	+0.30	1	3202
13:07:38	30.95	31.00	31.00	+0.30	1	3201
13:07:26	30.95	31.00	31.00	+0.30	1	3200
13:07:06	30.95	31.00	31.00	+0.30	1	3199
13:07:06	30.95	31.00	31.00	+0.30	1	3198
13:06:51	30.95	31.00	30.95	+0.25	10	3197
13:05:53	30.95	31.00	30.95	+0.25	1	3187
13:05:36	30.95	31.00	30.95	+0.25	1	3186
13:05:21	30.95	31.00	30.95	+0.25	2	3185
13:05:01	30.95	31.00	30.95	+0.25	2	3183
13:04:38	30.90	30.95	30.95	+0.25	1	3181
13:04:30	30.90	31.00	31.00	+0.30	1	3180
13:04:29	30.95	31.00	30.95	+0.25	2	3179
13:04:20	30.95	31.00	30.95	+0.25	1	3177
13:04:04	30.95	31.00	30.95	+0.25	3	3176
13:03:57	30.95	31.00	30.95	+0.25	2	3173
13:03:41	30.95	31.00	30.95	+0.25	2	3171
13:03:40	30.95	31.00	30.95	+0.25	1	3169
13:03:25	30.90	30.95	30.95	+0.25	2	3168
13:03:25	30.95	31.00	30.95	+0.25	3	3166
13:03:11	30.95	31.00	30.95	+0.25	1	3163
13:03:07	30.95	31.00	30.95	+0.25	4	3162
13:02:40	30.95	31.00	30.95	+0.25	1	3158
13:01:15	30.95	31.00	30.95	+0.25	1	3157
13:00:58	30.95	31.00	30.95	+0.25	1	3156
13:00:57	30.95	31.00	31.00	+0.30	1	3155
13:00:52	30.95	31.00	31.00	+0.30	1	3154
13:00:18	30.95	31.00	31.00	+0.30	6	3153
13:00:03	30.95	31.00	30.95	+0.25	4	3147
12:59:27	30.95	31.00	30.95	+0.25	3	3143
12:59:13	30.95	31.00	30.95	+0.25	1	3140
12:59:06	30.95	31.00	30.95	+0.25	1	3139
12:58:43	30.95	31.00	30.95	+0.25	2	3138
12:58:27	30.95	31.00	30.95	+0.25	1	3136
12:58:26	30.95	31.00	31.00	+0.30	1	3135
12:58:13	30.95	31.00	30.95	+0.25	1	3134
12:57:52	30.95	31.00	30.95	+0.25	3	3133
12:56:58	30.90	30.95	30.95	+0.25	1	3130
12:56:51	30.90	30.95	30.95	+0.25	1	3129
12:56:42	30.95	31.00	30.95	+0.25	1	3128
12:56:28	30.90	30.95	30.95	+0.25	1	3127
12:56:19	30.95	31.00	30.95	+0.25	1	3126
12:55:37	30.90	30.95	30.95	+0.25	1	3125
12:55:17	30.90	30.95	30.95	+0.25	7	3124
12:54:19	30.90	30.95	30.95	+0.25	2	3117
12:52:49	30.95	31.00	30.95	+0.25	1	3115
12:52:38	30.90	30.95	30.95	+0.25	1	3114
12:52:33	30.90	30.95	30.95	+0.25	1	3113
12:52:12	30.95	31.00	30.95	+0.25	1	3112
12:51:38	30.90	30.95	30.95	+0.25	1	3111
12:51:37	30.90	30.95	30.95	+0.25	19	3110
12:50:44	30.95	31.00	30.95	+0.25	1	3091
12:50:44	30.95	31.00	30.95	+0.25	1	3090
12:50:19	30.95	31.00	30.95	+0.25	5	3089
12:50:01	30.95	31.00	30.95	+0.25	4	3084
12:49:56	30.95	31.00	30.95	+0.25	1	3080
12:49:34	30.95	31.00	31.00	+0.30	1	3079
12:49:24	30.95	31.00	31.00	+0.30	1	3078
12:49:14	30.95	31.00	31.00	+0.30	1	3077
12:48:55	30.95	31.00	31.00	+0.30	1	3076
12:48:33	30.95	31.00	31.00	+0.30	1	3075
12:48:25	30.95	31.00	30.95	+0.25	1	3074
12:48:18	30.90	31.00	31.00	+0.30	1	3073
12:48:10	30.90	31.00	31.00	+0.30	1	3072
12:47:55	30.90	31.00	31.00	+0.30	5	3071
12:47:50	30.90	31.00	31.00	+0.30	1	3066
12:47:27	30.90	30.95	30.95	+0.25	14	3065
12:46:08	30.90	30.95	30.95	+0.25	1	3051
12:45:47	30.90	30.95	30.95	+0.25	1	3050
12:45:14	30.85	30.95	30.95	+0.25	30	3049
12:44:56	30.90	30.95	30.90	+0.20	1	3019
12:44:50	30.85	30.90	30.90	+0.20	1	3018
12:43:54	30.90	30.95	30.90	+0.20	1	3017
12:43:50	30.90	30.95	30.90	+0.20	1	3016
12:43:42	30.90	30.95	30.90	+0.20	1	3015
12:43:36	30.90	30.95	30.90	+0.20	1	3014
12:43:35	30.90	30.95	30.90	+0.20	1	3013
12:43:33	30.90	30.95	30.90	+0.20	1	3012
12:43:15	30.90	30.95	30.90	+0.20	1	3011
12:43:12	30.90	30.95	30.90	+0.20	1	3010
12:40:50	30.85	30.90	30.90	+0.20	4	3009
12:40:50	30.90	30.95	30.90	+0.20	1	3005
12:40:20	30.90	30.95	30.90	+0.20	1	3004
12:40:05	30.90	30.95	30.90	+0.20	5	3003
12:37:49	30.85	30.90	30.90	+0.20	5	2998
12:36:50	30.85	30.90	30.85	+0.15	1	2993
12:33:35	30.85	30.90	30.85	+0.15	1	2992
12:32:54	30.90	30.95	30.90	+0.20	1	2991
12:32:25	30.85	30.90	30.90	+0.20	3	2990
12:32:22	30.85	30.90	30.90	+0.20	16	2987
12:32:22	30.85	30.90	30.90	+0.20	5	2971
12:32:21	30.85	30.90	30.90	+0.20	9	2966
12:32:21	30.85	30.90	30.90	+0.20	15	2957
12:30:57	30.80	30.90	30.90	+0.20	5	2942
12:30:26	30.80	30.85	30.85	+0.15	29	2937
12:30:26	30.80	30.85	30.85	+0.15	3	2908
12:28:59	30.75	30.80	30.80	+0.10	6	2905
12:27:58	30.75	30.80	30.75	+0.05	1	2899
12:27:01	30.75	30.80	30.75	+0.05	1	2898
12:25:12	30.75	30.80	30.75	+0.05	1	2897
12:24:07	30.70	30.75	30.75	+0.05	1	2896
12:23:25	30.70	30.75	30.75	+0.05	2	2895
12:23:25	30.75	30.80	30.75	+0.05	18	2893
12:20:40	30.75	30.80	30.80	+0.10	1	2875
12:19:52	30.75	30.80	30.80	+0.10	3	2874
12:19:52	30.80	30.85	30.80	+0.10	1	2871
12:17:52	30.75	30.80	30.80	+0.10	1	2870
12:16:32	30.80	30.85	30.80	+0.10	1	2869
12:14:39	30.75	30.85	30.85	+0.15	1	2868
12:14:39	30.70	30.75	30.75	+0.05	11	2867
12:14:39	30.75	30.80	30.75	+0.05	17	2856
12:14:12	30.80	30.85	30.80	+0.10	2	2839
12:13:59	30.80	30.85	30.80	+0.10	1	2837
12:10:12	30.85	30.90	30.85	+0.15	6	2836
12:10:12	30.85	30.90	30.90	+0.20	1	2830
12:09:36	30.85	30.90	30.85	+0.15	2	2829
12:09:04	30.85	30.90	30.85	+0.15	1	2827
12:08:27	30.80	30.85	30.85	+0.15	3	2826
12:08:27	30.80	30.85	30.85	+0.15	10	2823
12:07:30	30.75	30.80	30.80	+0.10	8	2813
12:07:30	30.75	30.80	30.80	+0.10	10	2805
12:07:30	30.75	30.80	30.80	+0.10	2	2795
12:07:30	30.75	30.80	30.80	+0.10	4	2793
12:06:40	30.75	30.80	30.75	+0.05	1	2789
12:05:24	30.75	30.80	30.75	+0.05	1	2788
12:04:43	30.75	30.80	30.75	+0.05	1	2787
12:04:42	30.75	30.80	30.75	+0.05	1	2786
12:04:40	30.75	30.80	30.75	+0.05	7	2785
12:04:40	30.75	30.80	30.75	+0.05	2	2778
12:04:37	30.75	30.80	30.75	+0.05	2	2776
12:03:22	30.75	30.80	30.75	+0.05	1	2774
12:00:47	30.75	30.80	30.75	+0.05	1	2773
11:57:06	30.75	30.80	30.80	+0.10	2	2772
11:56:47	30.75	30.80	30.80	+0.10	2	2770
11:56:33	30.75	30.80	30.75	+0.05	1	2768
11:54:51	30.70	30.75	30.75	+0.05	6	2767
11:54:51	30.75	30.80	30.75	+0.05	1	2761
11:54:18	30.75	30.80	30.75	+0.05	1	2760
11:53:37	30.70	30.75	30.75	+0.05	1	2759
11:53:12	30.75	30.80	30.75	+0.05	1	2758
11:51:42	30.70	30.80	30.70	0	1	2757
11:51:21	30.70	30.75	30.75	+0.05	4	2756
11:50:44	30.70	30.80	30.70	0	2	2752
11:50:29	30.70	30.80	30.70	0	3	2750
11:50:11	30.70	30.75	30.75	+0.05	8	2747
11:48:45	30.70	30.75	30.70	0	4	2739
11:48:17	30.70	30.75	30.75	+0.05	2	2735
11:47:56	30.70	30.75	30.75	+0.05	2	2733
11:46:59	30.70	30.75	30.70	0	1	2731
11:45:57	30.70	30.75	30.70	0	2	2730
11:45:31	30.70	30.80	30.70	0	1	2728
11:45:11	30.75	30.80	30.75	+0.05	1	2727
11:42:24	30.70	30.75	30.75	+0.05	3	2726
11:38:24	30.70	30.75	30.75	+0.05	2	2723
11:38:07	30.70	30.75	30.75	+0.05	3	2721
11:37:33	30.70	30.75	30.75	+0.05	1	2718
11:37:12	30.75	30.80	30.75	+0.05	5	2717
11:36:43	30.70	30.80	30.80	+0.10	1	2712
11:35:26	30.70	30.80	30.80	+0.10	1	2711
11:35:18	30.70	30.75	30.75	+0.05	11	2710
11:35:18	30.70	30.75	30.75	+0.05	2	2699
11:35:18	30.70	30.75	30.75	+0.05	1	2697
11:35:18	30.65	30.70	30.70	0	35	2696
11:34:28	30.65	30.70	30.70	0	3	2661
11:31:57	30.65	30.70	30.65	-0.05	1	2658
11:30:38	30.60	30.65	30.65	-0.05	7	2657
11:30:32	30.60	30.65	30.65	-0.05	1	2650
11:30:20	30.60	30.65	30.65	-0.05	2	2649
11:27:34	30.60	30.65	30.60	-0.10	2	2647
11:27:31	30.60	30.65	30.65	-0.05	4	2645
11:25:44	30.60	30.65	30.60	-0.10	4	2641
11:23:28	30.60	30.65	30.60	-0.10	5	2637
11:23:23	30.55	30.60	30.60	-0.10	15	2632
11:22:03	30.50	30.55	30.55	-0.15	2	2617
11:21:52	30.50	30.55	30.55	-0.15	3	2615
11:21:52	30.55	30.60	30.55	-0.15	2	2612
11:20:58	30.50	30.55	30.55	-0.15	1	2610
11:20:17	30.55	30.60	30.55	-0.15	4	2609
11:18:21	30.55	30.60	30.55	-0.15	1	2605
11:17:18	30.50	30.55	30.55	-0.15	2	2604
11:16:18	30.50	30.55	30.50	-0.20	5	2602
11:16:17	30.50	30.55	30.55	-0.15	2	2597
11:15:44	30.50	30.55	30.55	-0.15	1	2595
11:14:03	30.55	30.60	30.55	-0.15	2	2594
11:13:13	30.55	30.60	30.55	-0.15	3	2592
11:13:07	30.55	30.60	30.55	-0.15	1	2589
11:12:34	30.55	30.60	30.55	-0.15	1	2588
11:12:28	30.55	30.60	30.55	-0.15	1	2587
11:12:25	30.50	30.55	30.55	-0.15	2	2586
11:12:22	30.50	30.55	30.55	-0.15	1	2584
11:12:12	30.50	30.55	30.55	-0.15	4	2583
11:11:54	30.50	30.55	30.55	-0.15	1	2579
11:11:19	30.45	30.50	30.50	-0.20	8	2578
11:10:30	30.45	30.50	30.45	-0.25	1	2570
11:10:20	30.45	30.50	30.45	-0.25	1	2569
11:09:38	30.40	30.50	30.40	-0.30	1	2568
11:09:37	30.40	30.50	30.50	-0.20	5	2567
11:09:34	30.40	30.45	30.45	-0.25	1	2562
11:08:59	30.45	30.50	30.45	-0.25	1	2561
11:07:58	30.45	30.50	30.45	-0.25	1	2560
11:07:52	30.45	30.50	30.50	-0.20	1	2559
11:07:27	30.40	30.45	30.45	-0.25	17	2558
11:06:37	30.35	30.40	30.40	-0.30	8	2541
11:06:30	30.35	30.40	30.35	-0.35	1	2533
11:06:24	30.30	30.35	30.35	-0.35	10	2532
11:06:16	30.30	30.35	30.35	-0.35	2	2522
11:06:02	30.30	30.35	30.35	-0.35	1	2520
11:06:01	30.35	30.40	30.35	-0.35	4	2519
11:06:01	30.30	30.35	30.35	-0.35	2	2515
11:05:53	30.30	30.35	30.35	-0.35	1	2513
11:05:49	30.30	30.35	30.35	-0.35	1	2512
11:05:48	30.30	30.35	30.35	-0.35	1	2511
11:05:43	30.30	30.35	30.35	-0.35	1	2510
11:05:41	30.30	30.35	30.35	-0.35	1	2509
11:05:39	30.30	30.35	30.35	-0.35	1	2508
11:05:36	30.30	30.35	30.35	-0.35	10	2507
11:05:34	30.35	30.40	30.35	-0.35	5	2497
11:05:29	30.30	30.35	30.35	-0.35	10	2492
11:05:26	30.30	30.35	30.35	-0.35	1	2482
11:05:26	30.30	30.35	30.35	-0.35	1	2481
11:05:21	30.30	30.35	30.35	-0.35	5	2480
11:05:21	30.30	30.35	30.30	-0.40	1	2475
11:04:20	30.30	30.35	30.30	-0.40	1	2474
11:04:03	30.25	30.30	30.30	-0.40	10	2473
11:03:08	30.30	30.35	30.30	-0.40	9	2463
11:03:08	30.30	30.35	30.30	-0.40	10	2454
11:02:52	30.35	30.40	30.35	-0.35	6	2444
11:02:14	30.35	30.45	30.35	-0.35	2	2438
11:02:08	30.35	30.45	30.35	-0.35	1	2436
11:01:29	30.35	30.45	30.35	-0.35	4	2435
11:01:27	30.35	30.45	30.35	-0.35	5	2431
11:01:15	30.35	30.45	30.35	-0.35	1	2426
11:00:26	30.40	30.50	30.35	-0.35	2	2425
11:00:26	30.40	30.50	30.40	-0.30	4	2423
11:00:00	30.40	30.50	30.40	-0.30	1	2419
10:59:57	30.40	30.50	30.40	-0.30	6	2418
10:59:55	30.40	30.45	30.50	-0.20	1	2412
10:59:55	30.40	30.45	30.45	-0.25	9	2411
10:59:49	30.40	30.45	30.40	-0.30	5	2402
10:59:40	30.40	30.45	30.40	-0.30	1	2397
10:59:28	30.40	30.45	30.40	-0.30	5	2396
10:59:12	30.40	30.45	30.40	-0.30	3	2391
10:59:00	30.40	30.45	30.40	-0.30	3	2388
10:58:53	30.40	30.45	30.40	-0.30	4	2385
10:58:17	30.40	30.50	30.50	-0.20	1	2381
10:58:17	30.45	30.50	30.45	-0.25	30	2380
10:58:17	30.50	30.55	30.50	-0.20	120	2350
10:58:17	30.50	30.55	30.50	-0.20	2	2230
10:58:17	30.50	30.55	30.50	-0.20	31	2228
10:58:17	30.50	30.55	30.50	-0.20	70	2197
10:58:01	30.50	30.55	30.50	-0.20	2	2127
10:58:01	30.50	30.55	30.50	-0.20	1	2125
10:58:00	30.50	30.55	30.50	-0.20	18	2124
10:57:48	30.50	30.55	30.55	-0.15	1	2106
10:57:37	30.50	30.55	30.50	-0.20	1	2105
10:57:35	30.55	30.60	30.55	-0.15	1	2104
10:57:34	30.55	30.60	30.55	-0.15	20	2103
10:57:04	30.55	30.60	30.55	-0.15	1	2083
10:55:07	30.60	30.65	30.60	-0.10	1	2082
10:54:29	30.60	30.65	30.60	-0.10	28	2081
10:54:29	30.60	30.65	30.60	-0.10	20	2053
10:54:11	30.60	30.65	30.60	-0.10	1	2033
10:53:57	30.60	30.65	30.60	-0.10	1	2032
10:53:56	30.60	30.65	30.65	-0.05	1	2031
10:53:47	30.60	30.65	30.65	-0.05	9	2030
10:53:47	30.60	30.65	30.60	-0.10	1	2021
10:53:23	30.60	30.70	30.60	-0.10	2	2020
10:53:22	30.65	30.70	30.65	-0.05	7	2018
10:53:02	30.65	30.70	30.65	-0.05	3	2011
10:52:19	30.65	30.70	30.65	-0.05	2	2008
10:52:02	30.65	30.70	30.65	-0.05	1	2006
10:51:26	30.60	30.65	30.65	-0.05	19	2005
10:51:24	30.60	30.65	30.60	-0.10	5	1986
10:51:11	30.60	30.65	30.60	-0.10	3	1981
10:51:06	30.60	30.65	30.60	-0.10	1	1978
10:51:00	30.60	30.65	30.60	-0.10	1	1977
10:50:30	30.60	30.65	30.60	-0.10	10	1976
10:50:09	30.65	30.70	30.65	-0.05	1	1966
10:50:04	30.65	30.70	30.65	-0.05	2	1965
10:49:51	30.65	30.70	30.65	-0.05	10	1963
10:49:50	30.65	30.70	30.65	-0.05	2	1953
10:49:46	30.65	30.70	30.65	-0.05	1	1951
10:49:24	30.65	30.70	30.65	-0.05	10	1950
10:49:12	30.65	30.70	30.65	-0.05	1	1940
10:49:12	30.65	30.70	30.65	-0.05	3	1939
10:49:11	30.65	30.75	30.65	-0.05	2	1936
10:49:11	30.70	30.75	30.70	0	43	1934
10:49:11	30.70	30.75	30.70	0	3	1891
10:48:48	30.70	30.75	30.70	0	5	1888
10:48:36	30.70	30.75	30.70	0	1	1883
10:48:15	30.70	30.75	30.70	0	1	1882
10:48:11	30.70	30.75	30.70	0	1	1881
10:48:02	30.70	30.75	30.70	0	1	1880
10:47:56	30.70	30.75	30.70	0	4	1879
10:47:52	30.70	30.75	30.70	0	1	1875
10:47:46	30.70	30.75	30.70	0	1	1874
10:47:42	30.70	30.75	30.70	0	1	1873
10:47:40	30.70	30.75	30.70	0	1	1872
10:47:36	30.70	30.75	30.70	0	1	1871
10:47:14	30.70	30.75	30.70	0	2	1870
10:47:05	30.70	30.75	30.70	0	1	1868
10:47:02	30.70	30.75	30.70	0	1	1867
10:47:01	30.70	30.75	30.70	0	1	1866
10:46:59	30.70	30.75	30.70	0	1	1865
10:46:58	30.70	30.75	30.70	0	1	1864
10:46:56	30.70	30.75	30.70	0	2	1863
10:46:54	30.70	30.75	30.70	0	1	1861
10:46:20	30.70	30.75	30.75	+0.05	1	1860
10:46:20	30.75	30.80	30.75	+0.05	30	1859
10:45:52	30.75	30.80	30.75	+0.05	2	1829
10:45:31	30.75	30.80	30.75	+0.05	2	1827
10:45:30	30.75	30.80	30.75	+0.05	1	1825
10:45:29	30.75	30.80	30.75	+0.05	1	1824
10:45:24	30.75	30.80	30.75	+0.05	10	1823
10:44:52	30.75	30.80	30.75	+0.05	2	1813
10:44:27	30.75	30.80	30.75	+0.05	1	1811
10:43:18	30.80	30.85	30.80	+0.10	3	1810
10:43:18	30.80	30.85	30.80	+0.10	16	1807
10:43:18	30.80	30.85	30.80	+0.10	1	1791
10:43:16	30.80	30.85	30.80	+0.10	1	1790
10:43:16	30.80	30.85	30.80	+0.10	1	1789
10:43:15	30.80	30.85	30.80	+0.10	2	1788
10:43:15	30.80	30.85	30.80	+0.10	1	1786
10:41:37	30.80	30.85	30.80	+0.10	1	1785
10:41:30	30.80	30.85	30.80	+0.10	1	1784
10:41:17	30.80	30.85	30.80	+0.10	2	1783
10:41:17	30.80	30.85	30.80	+0.10	2	1781
10:40:54	30.80	30.85	30.80	+0.10	1	1779
10:40:46	30.80	30.85	30.80	+0.10	1	1778
10:40:38	30.80	30.85	30.85	+0.15	9	1777
10:38:27	30.80	30.85	30.80	+0.10	1	1768
10:38:01	30.80	30.85	30.80	+0.10	2	1767
10:37:28	30.80	30.85	30.85	+0.15	1	1765
10:37:18	30.80	30.85	30.80	+0.10	1	1764
10:36:53	30.80	30.85	30.80	+0.10	2	1763
10:36:47	30.80	30.85	30.80	+0.10	2	1761
10:36:06	30.80	30.85	30.80	+0.10	1	1759
10:36:05	30.85	30.90	30.85	+0.15	25	1758
10:36:05	30.85	30.90	30.85	+0.15	1	1733
10:36:05	30.85	30.90	30.85	+0.15	1	1732
10:36:00	30.85	30.90	30.85	+0.15	1	1731
10:35:48	30.85	30.90	30.85	+0.15	1	1730
10:35:48	30.85	30.90	30.85	+0.15	1	1729
10:35:46	30.85	30.90	30.85	+0.15	1	1728
10:34:56	30.85	30.90	30.90	+0.20	1	1727
10:34:18	30.85	30.90	30.90	+0.20	1	1726
10:33:28	30.85	30.90	30.90	+0.20	1	1725
10:31:52	30.85	30.90	30.85	+0.15	2	1724
10:31:51	30.85	30.90	30.85	+0.15	3	1722
10:31:13	30.85	30.90	30.90	+0.20	1	1719
10:31:13	30.85	30.90	30.90	+0.20	1	1718
10:31:03	30.85	30.90	30.85	+0.15	3	1717
10:31:02	30.80	30.85	30.85	+0.15	6	1714
10:30:50	30.85	30.90	30.85	+0.15	1	1708
10:30:04	30.80	30.85	30.85	+0.15	20	1707
10:30:04	30.80	30.85	30.85	+0.15	1	1687
10:28:50	30.80	30.85	30.85	+0.15	1	1686
10:28:00	30.80	30.85	30.85	+0.15	1	1685
10:27:03	30.80	30.85	30.85	+0.15	1	1684
10:26:33	30.80	30.85	30.85	+0.15	20	1683
10:26:32	30.80	30.85	30.80	+0.10	1	1663
10:26:06	30.80	30.85	30.80	+0.10	2	1662
10:25:54	30.85	30.90	30.85	+0.15	1	1660
10:25:24	30.80	30.85	30.85	+0.15	3	1659
10:25:24	30.80	30.85	30.85	+0.15	20	1656
10:24:32	30.75	30.80	30.80	+0.10	3	1636
10:24:04	30.75	30.80	30.80	+0.10	1	1633
10:24:02	30.75	30.80	30.80	+0.10	1	1632
10:23:41	30.75	30.80	30.80	+0.10	1	1631
10:23:21	30.75	30.80	30.80	+0.10	1	1630
10:22:32	30.80	30.85	30.80	+0.10	1	1629
10:22:25	30.80	30.85	30.80	+0.10	3	1628
10:22:18	30.80	30.85	30.80	+0.10	1	1625
10:22:17	30.75	30.80	30.80	+0.10	3	1624
10:22:17	30.80	30.85	30.80	+0.10	7	1621
10:21:37	30.80	30.85	30.80	+0.10	1	1614
10:21:32	30.80	30.85	30.85	+0.15	1	1613
10:21:30	30.80	30.85	30.80	+0.10	2	1612
10:21:15	30.80	30.85	30.85	+0.15	1	1610
10:21:14	30.80	30.85	30.80	+0.10	6	1609
10:20:55	30.80	30.85	30.80	+0.10	2	1603
10:20:49	30.80	30.85	30.80	+0.10	1	1601
10:20:39	30.80	30.85	30.80	+0.10	1	1600
10:20:28	30.80	30.85	30.80	+0.10	3	1599
10:20:20	30.85	30.90	30.85	+0.15	1	1596
10:20:00	30.80	30.90	30.80	+0.10	1	1595
10:19:59	30.85	30.90	30.85	+0.15	1	1594
10:19:56	30.85	30.90	30.85	+0.15	1	1593
10:19:54	30.85	30.90	30.85	+0.15	2	1592
10:19:51	30.85	30.90	30.85	+0.15	1	1590
10:19:49	30.85	30.90	30.85	+0.15	5	1589
10:19:35	30.90	30.95	30.90	+0.20	8	1584
10:19:18	30.90	30.95	30.90	+0.20	1	1576
10:19:11	30.95	31.00	30.95	+0.25	1	1575
10:19:05	30.95	31.00	30.95	+0.25	1	1574
10:18:54	30.90	30.95	30.95	+0.25	1	1573
10:18:43	30.95	31.00	30.95	+0.25	1	1572
10:18:43	30.95	31.00	30.95	+0.25	1	1571
10:18:32	30.95	31.00	30.95	+0.25	1	1570
10:18:06	30.95	31.00	31.00	+0.30	1	1569
10:17:55	30.95	31.00	31.00	+0.30	2	1568
10:17:28	30.95	31.00	31.00	+0.30	1	1566
10:17:22	30.95	31.00	30.95	+0.25	5	1565
10:17:22	30.95	31.00	30.95	+0.25	2	1560
10:17:14	30.95	31.00	30.95	+0.25	1	1558
10:16:40	30.95	31.00	30.95	+0.25	1	1557
10:16:30	30.95	31.00	30.95	+0.25	1	1556
10:16:25	30.95	31.00	30.95	+0.25	3	1555
10:16:24	30.95	31.00	30.95	+0.25	1	1552
10:16:20	30.95	31.00	30.95	+0.25	1	1551
10:16:16	30.95	31.00	30.95	+0.25	1	1550
10:15:33	31.00	31.05	31.00	+0.30	7	1549
10:15:33	31.00	31.10	31.00	+0.30	2	1542
10:15:08	31.00	31.10	31.00	+0.30	2	1540
10:14:55	31.00	31.10	31.00	+0.30	1	1538
10:14:44	31.00	31.10	31.00	+0.30	3	1537
10:14:43	31.00	31.05	31.05	+0.35	4	1534
10:13:49	31.00	31.05	31.00	+0.30	4	1530
10:13:16	31.00	31.10	31.10	+0.40	1	1526
10:13:04	31.00	31.10	31.00	+0.30	2	1525
10:13:02	31.00	31.10	31.00	+0.30	1	1523
10:13:01	31.05	31.10	31.05	+0.35	2	1522
10:13:01	31.05	31.15	31.05	+0.35	1	1520
10:12:50	31.05	31.15	31.05	+0.35	1	1519
10:12:27	31.05	31.15	31.15	+0.45	1	1518
10:12:22	31.05	31.15	31.15	+0.45	10	1517
10:12:13	31.10	31.15	31.10	+0.40	3	1507
10:12:13	31.10	31.15	31.10	+0.40	9	1504
10:12:13	31.10	31.15	31.10	+0.40	1	1495
10:12:01	31.10	31.15	31.10	+0.40	3	1494
10:12:01	31.10	31.15	31.10	+0.40	1	1491
10:11:23	31.15	31.20	31.15	+0.45	1	1490
10:11:07	31.10	31.20	31.20	+0.50	1	1489
10:10:58	31.15	31.20	31.15	+0.45	1	1488
10:10:42	31.15	31.20	31.15	+0.45	2	1487
10:10:42	31.15	31.20	31.15	+0.45	2	1485
10:10:42	31.10	31.15	31.15	+0.45	1	1483
10:10:38	31.15	31.20	31.15	+0.45	3	1482
10:10:31	31.10	31.15	31.15	+0.45	1	1479
10:10:31	31.15	31.20	31.15	+0.45	3	1478
10:10:31	31.10	31.15	31.15	+0.45	2	1475
10:10:26	31.10	31.20	31.10	+0.40	1	1473
10:10:25	31.10	31.15	31.15	+0.45	20	1472
10:10:24	31.10	31.15	31.15	+0.45	1	1452
10:10:23	31.10	31.15	31.15	+0.45	1	1451
10:10:19	31.10	31.15	31.15	+0.45	1	1450
10:10:09	31.10	31.15	31.15	+0.45	1	1449
10:10:08	31.10	31.15	31.10	+0.40	1	1448
10:09:54	31.10	31.15	31.15	+0.45	2	1447
10:09:45	31.10	31.15	31.15	+0.45	1	1445
10:09:42	31.10	31.15	31.15	+0.45	5	1444
10:09:29	31.10	31.15	31.15	+0.45	2	1439
10:09:28	31.10	31.15	31.15	+0.45	4	1437
10:09:23	31.10	31.15	31.15	+0.45	1	1433
10:09:06	31.10	31.15	31.15	+0.45	2	1432
10:09:02	31.10	31.15	31.10	+0.40	1	1430
10:08:39	31.10	31.15	31.10	+0.40	2	1429
10:08:38	31.10	31.15	31.15	+0.45	1	1427
10:08:32	31.10	31.15	31.10	+0.40	2	1426
10:08:28	31.10	31.15	31.15	+0.45	1	1424
10:08:28	31.10	31.15	31.15	+0.45	5	1423
10:08:24	31.05	31.10	31.10	+0.40	9	1418
10:08:23	31.00	31.10	31.10	+0.40	1	1409
10:08:10	31.00	31.10	31.10	+0.40	1	1408
10:08:10	31.00	31.10	31.10	+0.40	6	1407
10:07:54	31.00	31.05	31.05	+0.35	3	1401
10:07:54	31.00	31.05	31.05	+0.35	6	1398
10:07:54	31.00	31.05	31.05	+0.35	2	1392
10:07:54	31.00	31.05	31.05	+0.35	6	1390
10:07:54	31.00	31.05	31.05	+0.35	21	1384
10:07:34	30.95	31.00	31.00	+0.30	7	1363
10:07:34	30.95	31.00	31.00	+0.30	3	1356
10:07:33	30.95	31.00	31.00	+0.30	5	1353
10:07:33	30.95	31.00	31.00	+0.30	1	1348
10:07:33	30.95	31.00	31.00	+0.30	9	1347
10:07:19	30.95	31.00	31.00	+0.30	3	1338
10:07:19	31.00	31.05	31.00	+0.30	7	1335
10:07:15	31.00	31.05	31.00	+0.30	2	1328
10:07:10	31.00	31.05	31.00	+0.30	6	1326
10:06:48	31.00	31.05	31.00	+0.30	1	1320
10:06:30	31.00	31.05	31.00	+0.30	6	1319
10:06:06	31.00	31.05	31.00	+0.30	1	1313
10:05:59	31.00	31.05	31.05	+0.35	1	1312
10:05:40	31.00	31.05	31.05	+0.35	1	1311
10:05:33	31.00	31.05	31.05	+0.35	1	1310
10:05:18	31.00	31.05	31.05	+0.35	1	1309
10:04:58	31.00	31.05	31.05	+0.35	1	1308
10:04:58	31.00	31.05	31.00	+0.30	1	1307
10:04:57	31.00	31.05	31.00	+0.30	2	1306
10:04:54	31.00	31.05	31.00	+0.30	1	1304
10:04:53	31.00	31.10	31.00	+0.30	1	1303
10:04:52	31.00	31.10	31.00	+0.30	1	1302
10:04:51	31.00	31.10	31.10	+0.40	1	1301
10:04:50	31.00	31.10	31.00	+0.30	1	1300
10:04:40	31.00	31.05	31.05	+0.35	1	1299
10:04:36	31.00	31.05	31.00	+0.30	1	1298
10:04:17	31.00	31.05	31.00	+0.30	1	1297
10:04:13	31.05	31.10	31.05	+0.35	1	1296
10:04:05	31.00	31.10	31.00	+0.30	1	1295
10:04:05	31.00	31.05	31.05	+0.35	1	1294
10:04:04	31.00	31.05	31.05	+0.35	1	1293
10:04:04	31.05	31.10	31.05	+0.35	1	1292
10:03:48	31.05	31.10	31.10	+0.40	1	1291
10:03:46	31.05	31.10	31.05	+0.35	1	1290
10:03:21	31.05	31.15	31.05	+0.35	1	1289
10:03:15	31.10	31.15	31.10	+0.40	3	1288
10:03:14	31.10	31.15	31.10	+0.40	1	1285
10:02:56	31.10	31.15	31.10	+0.40	4	1284
10:02:49	31.10	31.15	31.10	+0.40	1	1280
10:02:43	31.10	31.15	31.10	+0.40	1	1279
10:02:11	31.10	31.15	31.15	+0.45	3	1278
10:02:01	31.10	31.15	31.15	+0.45	1	1275
10:02:00	31.10	31.15	31.15	+0.45	1	1274
10:01:55	31.10	31.15	31.15	+0.45	10	1273
10:01:52	31.10	31.15	31.15	+0.45	2	1263
10:01:51	31.10	31.15	31.15	+0.45	1	1261
10:01:49	31.10	31.15	31.15	+0.45	1	1260
10:01:48	31.10	31.15	31.15	+0.45	1	1259
10:01:42	31.10	31.15	31.15	+0.45	5	1258
10:01:41	31.10	31.15	31.15	+0.45	1	1253
10:01:34	31.10	31.15	31.15	+0.45	6	1252
10:01:27	31.10	31.15	31.15	+0.45	5	1246
10:01:23	31.10	31.15	31.15	+0.45	1	1241
10:01:23	31.10	31.15	31.15	+0.45	10	1240
10:00:58	31.10	31.15	31.15	+0.45	3	1230
10:00:49	31.10	31.15	31.15	+0.45	1	1227
10:00:46	31.05	31.15	31.15	+0.45	1	1226
10:00:46	31.05	31.15	31.15	+0.45	20	1225
10:00:29	31.05	31.10	31.10	+0.40	1	1205
10:00:28	31.05	31.10	31.10	+0.40	4	1204
10:00:27	31.10	31.15	31.10	+0.40	5	1200
10:00:16	31.05	31.10	31.10	+0.40	9	1195
10:00:15	31.00	31.05	31.05	+0.35	15	1186
10:00:15	31.00	31.05	31.05	+0.35	4	1171
10:00:15	31.00	31.05	31.05	+0.35	6	1167
10:00:15	31.00	31.05	31.05	+0.35	1	1161
09:59:50	31.00	31.05	31.00	+0.30	1	1160
09:59:30	31.00	31.05	31.00	+0.30	1	1159
09:59:26	31.00	31.05	31.00	+0.30	1	1158
09:59:14	31.00	31.05	31.00	+0.30	1	1157
09:59:04	31.00	31.05	31.05	+0.35	2	1156
09:58:59	31.05	31.10	31.05	+0.35	2	1154
09:58:46	31.00	31.10	31.10	+0.40	1	1152
09:58:42	31.05	31.10	31.05	+0.35	4	1151
09:58:36	31.05	31.10	31.10	+0.40	1	1147
09:58:35	31.05	31.10	31.10	+0.40	1	1146
09:58:31	31.10	31.15	31.10	+0.40	1	1145
09:58:27	31.10	31.15	31.05	+0.35	8	1144
09:58:27	31.10	31.15	31.10	+0.40	2	1136
09:58:23	31.10	31.15	31.10	+0.40	1	1134
09:58:23	31.10	31.15	31.15	+0.45	4	1133
09:58:16	31.10	31.15	31.10	+0.40	2	1129
09:57:52	31.10	31.15	31.15	+0.45	1	1127
09:57:49	31.15	31.20	31.15	+0.45	7	1126
09:57:47	31.10	31.15	31.15	+0.45	3	1119
09:57:42	31.10	31.15	31.15	+0.45	5	1116
09:57:39	31.10	31.15	31.15	+0.45	5	1111
09:57:39	31.10	31.15	31.10	+0.40	2	1106
09:57:30	31.10	31.15	31.15	+0.45	3	1104
09:57:26	31.10	31.15	31.10	+0.40	1	1101
09:57:25	31.10	31.15	31.15	+0.45	2	1100
09:57:14	31.05	31.10	31.10	+0.40	30	1098
09:57:13	31.05	31.10	31.10	+0.40	1	1068
09:57:08	31.05	31.10	31.05	+0.35	1	1067
09:56:56	31.00	31.05	31.05	+0.35	1	1066
09:56:52	31.00	31.05	31.05	+0.35	1	1065
09:56:51	31.00	31.05	31.05	+0.35	1	1064
09:56:46	31.05	31.10	31.05	+0.35	2	1063
09:56:40	31.05	31.10	31.05	+0.35	1	1061
09:56:37	31.05	31.10	31.05	+0.35	1	1060
09:56:34	31.00	31.05	31.05	+0.35	1	1059
09:56:34	31.05	31.10	31.05	+0.35	2	1058
09:56:14	30.95	31.05	31.05	+0.35	1	1056
09:56:03	31.00	31.05	31.05	+0.35	2	1055
09:56:03	31.00	31.05	31.05	+0.35	7	1053
09:56:03	31.00	31.05	31.05	+0.35	1	1046
09:56:03	30.95	31.00	31.00	+0.30	27	1045
09:56:03	30.95	31.00	31.00	+0.30	10	1018
09:55:55	30.95	31.00	30.95	+0.25	1	1008
09:55:23	30.90	30.95	30.95	+0.25	7	1007
09:54:57	30.90	30.95	30.90	+0.20	1	1000
09:54:16	30.95	31.00	30.95	+0.25	1	999
09:54:13	30.95	31.00	31.00	+0.30	1	998
09:54:13	30.95	31.00	31.00	+0.30	2	997
09:54:13	30.90	31.00	31.00	+0.30	20	995
09:54:09	30.90	31.00	31.00	+0.30	3	975
09:53:40	30.90	31.00	30.90	+0.20	12	972
09:53:28	30.90	30.95	30.95	+0.25	1	960
09:53:15	30.90	31.00	31.00	+0.30	3	959
09:53:03	30.95	31.00	31.00	+0.30	9	956
09:53:02	30.95	31.00	31.00	+0.30	2	947
09:53:02	30.95	31.00	31.00	+0.30	17	945
09:53:02	30.90	30.95	30.95	+0.25	25	928
09:52:45	30.90	30.95	30.95	+0.25	2	903
09:52:13	30.90	30.95	30.95	+0.25	1	901
09:52:05	30.90	30.95	30.90	+0.20	1	900
09:52:04	30.90	30.95	30.95	+0.25	1	899
09:51:32	30.90	30.95	30.95	+0.25	6	898
09:51:30	30.85	30.90	30.90	+0.20	16	892
09:51:22	30.85	30.90	30.90	+0.20	10	876
09:51:21	30.80	30.85	30.85	+0.15	16	866
09:51:21	30.80	30.85	30.85	+0.15	8	850
09:51:21	30.80	30.85	30.85	+0.15	14	842
09:51:20	30.75	30.80	30.80	+0.10	5	828
09:51:05	30.75	30.80	30.80	+0.10	1	823
09:51:05	30.80	30.85	30.80	+0.10	4	822
09:51:04	30.80	30.85	30.80	+0.10	1	818
09:50:56	30.80	30.85	30.80	+0.10	1	817
09:50:29	30.75	30.80	30.80	+0.10	1	816
09:50:29	30.75	30.80	30.80	+0.10	1	815
09:50:29	30.75	30.80	30.80	+0.10	1	814
09:50:29	30.75	30.80	30.80	+0.10	1	813
09:49:53	30.75	30.85	30.75	+0.05	1	812
09:49:38	30.75	30.85	30.75	+0.05	1	811
09:48:50	30.75	30.90	30.75	+0.05	1	810
09:48:45	30.75	30.80	30.80	+0.10	20	809
09:48:45	30.75	30.80	30.80	+0.10	2	789
09:48:13	30.70	30.75	30.75	+0.05	11	787
09:48:13	30.70	30.75	30.75	+0.05	1	776
09:47:25	30.75	30.80	30.75	+0.05	11	775
09:47:14	30.75	30.80	30.75	+0.05	1	764
09:47:14	30.75	30.80	30.75	+0.05	5	763
09:45:53	30.75	30.80	30.80	+0.10	1	758
09:45:14	30.80	30.85	30.80	+0.10	1	757
09:45:10	30.80	30.85	30.80	+0.10	3	756
09:44:53	30.80	30.85	30.80	+0.10	4	753
09:44:53	30.80	30.85	30.80	+0.10	1	749
09:44:50	30.80	30.85	30.80	+0.10	1	748
09:44:48	30.80	30.85	30.80	+0.10	1	747
09:44:47	30.80	30.85	30.80	+0.10	1	746
09:44:41	30.80	30.85	30.80	+0.10	2	745
09:44:26	30.80	30.90	30.80	+0.10	1	743
09:44:19	30.80	30.90	30.80	+0.10	1	742
09:44:19	30.85	30.90	30.80	+0.10	2	741
09:44:19	30.85	30.90	30.85	+0.15	2	739
09:44:19	30.85	30.90	30.85	+0.15	1	737
09:44:18	30.85	30.90	30.85	+0.15	1	736
09:44:15	30.85	30.90	30.85	+0.15	1	735
09:44:14	30.85	30.90	30.85	+0.15	1	734
09:44:12	30.85	30.90	30.85	+0.15	1	733
09:44:07	30.85	30.90	30.85	+0.15	1	732
09:44:03	30.85	30.90	30.85	+0.15	1	731
09:44:01	30.85	30.90	30.85	+0.15	4	730
09:43:58	30.85	30.90	30.85	+0.15	1	726
09:43:58	30.85	30.90	30.85	+0.15	1	725
09:43:19	30.85	30.90	30.85	+0.15	1	724
09:43:15	30.85	30.90	30.85	+0.15	1	723
09:42:49	30.85	30.90	30.85	+0.15	2	722
09:42:03	30.90	30.95	30.90	+0.20	6	720
09:41:55	30.90	30.95	30.90	+0.20	1	714
09:41:51	30.90	30.95	30.90	+0.20	5	713
09:41:33	30.85	30.90	30.90	+0.20	6	708
09:41:13	30.85	30.90	30.90	+0.20	5	702
09:40:43	30.85	30.90	30.85	+0.15	1	697
09:39:05	30.85	30.90	30.85	+0.15	2	696
09:38:29	30.85	30.90	30.85	+0.15	3	694
09:38:06	30.85	30.90	30.90	+0.20	2	691
09:37:18	30.90	30.95	30.90	+0.20	3	689
09:37:05	30.90	30.95	30.90	+0.20	1	686
09:37:04	30.90	30.95	30.90	+0.20	1	685
09:36:50	30.90	30.95	30.90	+0.20	6	684
09:36:10	30.90	30.95	30.90	+0.20	1	678
09:36:08	30.90	30.95	30.90	+0.20	1	677
09:36:03	30.90	30.95	30.90	+0.20	1	676
09:36:02	30.90	30.95	30.90	+0.20	1	675
09:35:32	30.90	30.95	30.95	+0.25	1	674
09:35:32	30.90	30.95	30.95	+0.25	10	673
09:35:05	30.85	30.95	30.95	+0.25	3	663
09:35:04	30.85	30.95	30.95	+0.25	3	660
09:34:59	30.85	30.95	30.95	+0.25	8	657
09:34:57	30.85	30.90	30.90	+0.20	17	649
09:34:57	30.85	30.90	30.90	+0.20	9	632
09:34:57	30.85	30.90	30.90	+0.20	3	623
09:34:50	30.85	30.90	30.85	+0.15	3	620
09:34:17	30.80	30.85	30.85	+0.15	6	617
09:34:14	30.75	30.80	30.80	+0.10	1	611
09:34:13	30.75	30.80	30.80	+0.10	1	610
09:34:11	30.75	30.85	30.85	+0.15	5	609
09:33:15	30.75	30.85	30.75	+0.05	4	604
09:33:14	30.75	30.85	30.75	+0.05	1	600
09:32:58	30.70	30.75	30.75	+0.05	18	599
09:32:58	30.70	30.75	30.75	+0.05	1	581
09:32:34	30.70	30.75	30.70	0	1	580
09:32:29	30.70	30.75	30.75	+0.05	1	579
09:32:13	30.70	30.75	30.70	0	2	578
09:31:41	30.70	30.75	30.75	+0.05	1	576
09:31:38	30.70	30.75	30.70	0	3	575
09:31:20	30.70	30.75	30.70	0	10	572
09:30:52	30.70	30.80	30.70	0	1	562
09:30:21	30.70	30.75	30.75	+0.05	1	561
09:30:13	30.70	30.75	30.75	+0.05	1	560
09:29:56	30.70	30.75	30.75	+0.05	1	559
09:29:46	30.70	30.80	30.70	0	3	558
09:29:30	30.70	30.80	30.70	0	3	555
09:29:12	30.70	30.75	30.75	+0.05	5	552
09:28:59	30.70	30.75	30.70	0	2	547
09:28:55	30.70	30.80	30.70	0	1	545
09:28:52	30.70	30.75	30.75	+0.05	2	544
09:28:52	30.75	30.80	30.75	+0.05	5	542
09:28:52	30.75	30.80	30.75	+0.05	1	537
09:28:52	30.75	30.80	30.75	+0.05	4	536
09:27:47	30.75	30.80	30.75	+0.05	1	532
09:27:02	30.75	30.80	30.80	+0.10	3	531
09:26:33	30.75	30.80	30.75	+0.05	1	528
09:26:27	30.75	30.80	30.75	+0.05	2	527
09:26:25	30.75	30.80	30.75	+0.05	4	525
09:25:17	30.80	30.85	30.80	+0.10	1	521
09:25:17	30.80	30.85	30.80	+0.10	1	520
09:24:48	30.80	30.85	30.80	+0.10	1	519
09:23:50	30.75	30.85	30.85	+0.15	1	518
09:23:40	30.75	30.85	30.75	+0.05	1	517
09:23:34	30.75	30.85	30.75	+0.05	2	516
09:23:28	30.75	30.85	30.75	+0.05	2	514
09:23:26	30.75	30.80	30.80	+0.10	5	512
09:22:59	30.75	30.80	30.80	+0.10	5	507
09:22:43	30.70	30.75	30.75	+0.05	20	502
09:22:43	30.70	30.75	30.75	+0.05	10	482
09:22:08	30.70	30.75	30.75	+0.05	3	472
09:22:08	30.75	30.80	30.75	+0.05	5	469
09:21:58	30.75	30.80	30.75	+0.05	3	464
09:21:48	30.75	30.80	30.75	+0.05	1	461
09:21:38	30.75	30.80	30.75	+0.05	5	460
09:21:31	30.75	30.80	30.80	+0.10	1	455
09:20:59	30.75	30.80	30.75	+0.05	2	454
09:20:51	30.75	30.80	30.75	+0.05	1	452
09:20:41	30.75	30.80	30.80	+0.10	1	451
09:20:14	30.80	30.85	30.80	+0.10	1	450
09:20:06	30.80	30.85	30.80	+0.10	1	449
09:20:04	30.80	30.85	30.80	+0.10	1	448
09:20:00	30.80	30.85	30.80	+0.10	1	447
09:18:32	30.85	30.90	30.85	+0.15	2	446
09:18:29	30.85	30.90	30.85	+0.15	5	444
09:18:25	30.85	30.90	30.85	+0.15	2	439
09:18:05	30.85	30.90	30.85	+0.15	1	437
09:18:02	30.85	30.90	30.85	+0.15	1	436
09:17:41	30.85	30.90	30.85	+0.15	1	435
09:17:27	30.85	30.90	30.85	+0.15	3	434
09:17:20	30.85	30.90	30.90	+0.20	4	431
09:17:11	30.85	30.90	30.90	+0.20	5	427
09:17:07	30.85	30.90	30.90	+0.20	1	422
09:16:36	30.80	30.90	30.95	+0.25	3	421
09:16:36	30.80	30.90	30.90	+0.20	1	418
09:15:58	30.85	30.90	30.85	+0.15	1	417
09:15:46	30.85	30.90	30.90	+0.20	2	416
09:15:44	30.80	30.90	30.90	+0.20	5	414
09:15:42	30.80	30.85	30.85	+0.15	42	409
09:15:30	30.80	30.85	30.80	+0.10	1	367
09:15:26	30.80	30.85	30.80	+0.10	10	366
09:15:03	30.75	30.80	30.80	+0.10	9	356
09:15:03	30.80	30.85	30.80	+0.10	3	347
09:14:43	30.80	30.85	30.80	+0.10	5	344
09:14:10	30.80	30.85	30.80	+0.10	10	339
09:14:10	30.80	30.85	30.80	+0.10	1	329
09:13:20	30.80	30.85	30.85	+0.15	1	328
09:13:00	30.80	30.85	30.90	+0.20	16	327
09:13:00	30.80	30.85	30.85	+0.15	3	311
09:12:50	30.80	30.85	30.80	+0.10	1	308
09:12:41	30.80	30.85	30.85	+0.15	1	307
09:12:19	30.85	30.90	30.85	+0.15	1	306
09:12:14	30.80	30.85	30.85	+0.15	10	305
09:12:12	30.80	30.85	30.85	+0.15	1	295
09:12:05	30.80	30.85	30.85	+0.15	1	294
09:11:48	30.80	30.85	30.80	+0.10	3	293
09:11:48	30.80	30.85	30.80	+0.10	2	290
09:11:30	30.80	30.85	30.80	+0.10	2	288
09:10:53	30.80	30.85	30.80	+0.10	1	286
09:10:31	30.85	30.90	30.85	+0.15	5	285
09:10:05	30.80	30.90	30.80	+0.10	1	280
09:10:05	30.80	30.85	30.85	+0.15	1	279
09:10:03	30.80	30.85	30.80	+0.10	1	278
09:10:02	30.80	30.85	30.85	+0.15	4	277
09:09:40	30.80	30.85	30.85	+0.15	2	273
09:09:18	30.80	30.85	30.85	+0.15	3	271
09:09:07	30.80	30.85	30.85	+0.15	1	268
09:09:07	30.80	30.85	30.85	+0.15	3	267
09:08:22	30.85	30.90	30.85	+0.15	2	264
09:08:18	30.85	30.90	30.90	+0.20	2	262
09:08:07	30.90	30.95	30.90	+0.20	9	260
09:07:59	30.90	30.95	30.95	+0.25	1	251
09:07:58	30.90	31.00	31.00	+0.30	1	250
09:07:57	30.90	31.00	31.00	+0.30	1	249
09:07:57	30.95	31.00	30.95	+0.25	19	248
09:07:50	30.95	31.00	31.00	+0.30	1	229
09:07:49	30.95	31.00	31.00	+0.30	4	228
09:07:41	30.95	31.00	31.00	+0.30	1	224
09:07:36	30.95	31.00	31.00	+0.30	10	223
09:07:31	30.95	31.00	31.00	+0.30	1	213
09:07:12	30.90	31.00	31.00	+0.30	1	212
09:07:08	30.90	30.95	30.95	+0.25	16	211
09:06:56	30.90	30.95	30.95	+0.25	1	195
09:06:50	30.90	30.95	30.90	+0.20	1	194
09:06:42	30.90	30.95	30.90	+0.20	1	193
09:06:42	30.85	30.90	30.90	+0.20	11	192
09:06:41	30.85	30.90	30.90	+0.20	4	181
09:06:31	30.80	30.85	30.85	+0.15	1	177
09:06:31	30.85	30.90	30.85	+0.15	4	176
09:05:50	30.85	30.90	30.85	+0.15	2	172
09:05:45	30.80	30.85	30.85	+0.15	1	170
09:05:39	30.80	30.90	30.80	+0.10	1	169
09:05:39	30.80	30.90	30.90	+0.20	1	168
09:05:24	30.80	30.90	30.90	+0.20	4	167
09:05:16	30.80	30.85	30.85	+0.15	5	163
09:05:06	30.80	30.85	30.85	+0.15	2	158
09:05:06	30.80	30.85	30.85	+0.15	1	156
09:05:06	30.80	30.85	30.85	+0.15	5	155
09:05:03	30.80	30.85	30.80	+0.10	1	150
09:04:50	30.75	30.80	30.80	+0.10	10	149
09:04:50	30.70	30.75	30.75	+0.05	1	139
09:04:48	30.70	30.75	30.75	+0.05	1	138
09:04:46	30.75	30.80	30.75	+0.05	1	137
09:04:46	30.75	30.80	30.75	+0.05	5	136
09:04:46	30.75	30.80	30.80	+0.10	1	131
09:04:44	30.75	30.80	30.75	+0.05	1	130
09:04:18	30.75	30.80	30.75	+0.05	1	129
09:04:18	30.65	30.75	30.75	+0.05	4	128
09:04:13	30.65	30.75	30.65	-0.05	1	124
09:04:04	30.65	30.75	30.75	+0.05	2	123
09:04:03	30.70	30.75	30.70	0	2	121
09:04:00	30.75	30.80	30.75	+0.05	4	119
09:04:00	30.75	30.80	30.75	+0.05	2	115
09:03:23	30.80	30.85	30.80	+0.10	3	113
09:03:15	30.80	30.85	30.80	+0.10	1	110
09:03:10	30.75	30.80	30.80	+0.10	4	109
09:02:37	30.60	30.70	30.70	0	3	105
09:02:20	30.60	30.70	30.60	-0.10	1	102
09:02:00	30.60	30.70	30.60	-0.10	1	101
09:01:33	30.60	30.70	30.60	-0.10	1	100
09:01:15	30.60	30.70	30.60	-0.10	1	99
09:01:02	30.70	30.75	30.70	0	43	98
09:00:41	30.75	30.80	30.75	+0.05	1	55
09:00:15	--	--	30.70	0	54	54

　

其他人也逛...

MyCard 3000點虛擬點數卡

PChome 購物儲值3, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值30, 000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

大潤發5000元即享券(餘額型)

MyCard 500點虛擬點數卡

4月揪愛儲值-儲值5, 000元送50加碼金

MyCard 1490點虛擬點數卡

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

PChome 購物儲值5, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

青森農協青連希望蘋果汁 (1Lx6入)

全家1000元虛擬禮物卡

台股爆量崩跌終場挫774點創史...

台股跌逾700點新台幣盤中重貶1...

我的自選股

即時重大訊息

‧NET ZERO DAY秀技術工研院：淨...
‧415供電危機台電：共花2400萬...
‧群創擬現金減資12% 每股退還股...

加密貨幣

比特幣BTC	64170.26	657.51	1.04%
以太幣ETH	3094.37	28.34	0.92%
瑞波幣XRP	0.505541	0.00	0.51%
比特幣現金BCH	486.14	2.83	0.59%
萊特幣LTC	81.31	0.51	0.63%
卡達幣ADA	0.472037	0.01	3.03%
波場幣TRX	0.110422	0.00	1.00%
恆星幣XLM	0.112338	0.00	1.65%

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。