最新[公告] 譁裕:公告本公司董事會選任董事長熱門RBC指加國國家鐵路、CSX及聯合太平洋受惠強勁運量，有望勝預期盈利

更新報價

凱基金 (2883) 金融保險上市中信集團

30.30 ▲+0.50 +1.68% 3.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	12,699	30.30	298	30.35	169	29.85	30.40	29.75	29.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
09:49:11	30.30	30.35	30.30	+0.50	1	12732
09:49:06	30.30	30.35	30.30	+0.50	5	12731
09:49:06	30.30	30.35	30.30	+0.50	2	12726
09:49:03	30.30	30.35	30.30	+0.50	4	12724
09:49:03	30.30	30.35	30.30	+0.50	3	12720
09:49:03	30.30	30.35	30.35	+0.55	3	12717
09:49:02	30.30	30.35	30.30	+0.50	15	12714
09:49:01	30.30	30.35	30.30	+0.50	5	12699
09:48:59	30.30	30.35	30.35	+0.55	3	12694
09:48:55	30.30	30.35	30.30	+0.50	2	12691
09:48:46	30.30	30.35	30.35	+0.55	21	12689
09:48:45	30.30	30.35	30.35	+0.55	1	12668
09:48:43	30.30	30.35	30.30	+0.50	1	12667
09:48:31	30.30	30.35	30.35	+0.55	8	12666
09:48:19	30.30	30.35	30.35	+0.55	7	12658
09:48:17	30.30	30.35	30.35	+0.55	1	12651
09:48:16	30.30	30.35	30.35	+0.55	3	12650
09:48:16	30.30	30.35	30.35	+0.55	1	12647
09:48:15	30.30	30.35	30.35	+0.55	1	12646
09:47:55	30.30	30.35	30.30	+0.50	2	12645
09:47:53	30.35	30.40	30.35	+0.55	1	12643
09:47:52	30.35	30.40	30.35	+0.55	54	12642
09:47:52	30.35	30.40	30.35	+0.55	1	12588
09:47:49	30.35	30.40	30.35	+0.55	1	12587
09:47:45	30.35	30.40	30.35	+0.55	1	12586
09:47:43	30.35	30.40	30.35	+0.55	5	12585
09:47:41	30.30	30.35	30.35	+0.55	15	12580
09:47:39	30.30	30.35	30.30	+0.50	2	12565
09:47:36	30.30	30.40	30.40	+0.60	1	12563
09:47:33	30.30	30.40	30.40	+0.60	3	12562
09:47:30	30.30	30.35	30.35	+0.55	1	12559
09:47:29	30.30	30.35	30.35	+0.55	1	12558
09:47:28	30.30	30.35	30.35	+0.55	1	12557
09:47:25	30.30	30.35	30.35	+0.55	1	12556
09:47:25	30.30	30.35	30.30	+0.50	2	12555
09:47:23	30.35	30.40	30.35	+0.55	15	12553
09:47:23	30.35	30.40	30.35	+0.55	1	12538
09:47:21	30.30	30.35	30.35	+0.55	24	12537
09:47:21	30.30	30.35	30.35	+0.55	131	12513
09:47:21	30.30	30.35	30.35	+0.55	23	12382
09:47:21	30.30	30.35	30.35	+0.55	221	12359
09:47:21	30.25	30.30	30.30	+0.50	446	12138
09:47:21	30.25	30.30	30.30	+0.50	499	11692
09:47:18	30.25	30.30	30.25	+0.45	5	11193
09:47:11	30.25	30.30	30.25	+0.45	2	11188
09:47:11	30.25	30.30	30.25	+0.45	2	11186
09:47:03	30.25	30.30	30.30	+0.50	1	11184
09:47:02	30.25	30.30	30.25	+0.45	1	11183
09:47:01	30.25	30.30	30.30	+0.50	1	11182
09:46:59	30.25	30.30	30.25	+0.45	3	11181
09:46:59	30.25	30.30	30.30	+0.50	4	11178
09:46:58	30.25	30.30	30.25	+0.45	10	11174
09:46:55	30.25	30.30	30.30	+0.50	1	11164
09:46:55	30.25	30.30	30.25	+0.45	1	11163
09:46:49	30.25	30.30	30.30	+0.50	1	11162
09:46:49	30.25	30.30	30.25	+0.45	3	11161
09:46:38	30.25	30.30	30.30	+0.50	4	11158
09:46:38	30.25	30.30	30.25	+0.45	10	11154
09:46:36	30.25	30.30	30.30	+0.50	1	11144
09:46:33	30.25	30.30	30.30	+0.50	1	11143
09:46:33	30.25	30.30	30.30	+0.50	89	11142
09:46:31	30.20	30.25	30.25	+0.45	207	11053
09:46:31	30.20	30.25	30.20	+0.40	1	10846
09:46:31	30.20	30.25	30.25	+0.45	94	10845
09:46:30	30.15	30.20	30.20	+0.40	219	10751
09:46:26	30.15	30.20	30.20	+0.40	1	10532
09:46:26	30.15	30.20	30.20	+0.40	1	10531
09:46:25	30.15	30.20	30.15	+0.35	1	10530
09:46:24	30.15	30.20	30.15	+0.35	2	10529
09:46:20	30.15	30.20	30.20	+0.40	2	10527
09:46:20	30.15	30.20	30.15	+0.35	3	10525
09:46:16	30.15	30.20	30.20	+0.40	97	10522
09:46:16	30.10	30.15	30.15	+0.35	73	10425
09:46:11	30.10	30.15	30.10	+0.30	3	10352
09:45:56	30.10	30.15	30.10	+0.30	2	10349
09:45:54	30.10	30.15	30.10	+0.30	2	10347
09:45:39	30.10	30.15	30.10	+0.30	1	10345
09:45:35	30.10	30.15	30.15	+0.35	1	10344
09:45:16	30.10	30.15	30.15	+0.35	1	10343
09:45:08	30.10	30.15	30.10	+0.30	2	10342
09:45:02	30.10	30.15	30.10	+0.30	5	10340
09:44:52	30.10	30.15	30.10	+0.30	1	10335
09:44:50	30.10	30.15	30.10	+0.30	1	10334
09:44:48	30.10	30.15	30.10	+0.30	1	10333
09:44:41	30.10	30.15	30.10	+0.30	2	10332
09:44:40	30.10	30.15	30.10	+0.30	1	10330
09:44:39	30.10	30.15	30.10	+0.30	1	10329
09:44:31	30.10	30.15	30.15	+0.35	20	10328
09:44:19	30.10	30.15	30.15	+0.35	1	10308
09:44:12	30.05	30.15	30.05	+0.25	15	10307
09:44:07	30.05	30.15	30.15	+0.35	1	10292
09:43:54	30.05	30.10	30.10	+0.30	1	10291
09:43:52	30.05	30.15	30.15	+0.35	50	10290
09:43:51	30.05	30.15	30.05	+0.25	2	10240
09:43:50	30.05	30.10	30.15	+0.35	3	10238
09:43:50	30.05	30.10	30.10	+0.30	47	10235
09:43:44	30.05	30.10	30.05	+0.25	2	10188
09:43:42	30.05	30.10	30.10	+0.30	8	10186
09:43:42	30.05	30.10	30.10	+0.30	7	10178
09:43:42	30.05	30.10	30.10	+0.30	2	10171
09:43:42	30.05	30.10	30.10	+0.30	3	10169
09:43:42	30.10	30.15	30.10	+0.30	46	10166
09:43:18	30.10	30.15	30.15	+0.35	1	10120
09:42:57	30.10	30.15	30.15	+0.35	1	10119
09:42:51	30.10	30.15	30.10	+0.30	1	10118
09:42:43	30.10	30.15	30.10	+0.30	10	10117
09:42:37	30.10	30.15	30.10	+0.30	3	10107
09:42:37	30.10	30.15	30.10	+0.30	52	10104
09:42:36	30.10	30.15	30.10	+0.30	2	10052
09:42:23	30.15	30.20	30.15	+0.35	3	10050
09:42:02	30.10	30.20	30.20	+0.40	2	10047
09:42:02	30.10	30.20	30.20	+0.40	1	10045
09:41:47	30.10	30.20	30.20	+0.40	1	10044
09:41:44	30.15	30.20	30.15	+0.35	1	10043
09:41:42	30.15	30.20	30.15	+0.35	4	10042
09:41:42	30.15	30.20	30.15	+0.35	1	10038
09:41:42	30.15	30.20	30.15	+0.35	1	10037
09:41:42	30.15	30.20	30.15	+0.35	22	10036
09:41:42	30.15	30.20	30.20	+0.40	16	10014
09:41:41	30.15	30.20	30.20	+0.40	68	9998
09:41:41	30.10	30.15	30.15	+0.35	22	9930
09:41:19	30.10	30.15	30.10	+0.30	2	9908
09:41:03	30.15	30.20	30.15	+0.35	7	9906
09:41:03	30.10	30.15	30.15	+0.35	2	9899
09:41:02	30.10	30.15	30.15	+0.35	3	9897
09:40:47	30.15	30.20	30.15	+0.35	5	9894
09:40:46	30.15	30.20	30.15	+0.35	1	9889
09:40:46	30.15	30.20	30.15	+0.35	2	9888
09:40:46	30.15	30.20	30.15	+0.35	4	9886
09:40:46	30.15	30.20	30.15	+0.35	2	9882
09:40:46	30.15	30.20	30.15	+0.35	2	9880
09:40:46	30.15	30.20	30.15	+0.35	5	9878
09:40:46	30.15	30.20	30.15	+0.35	4	9873
09:40:46	30.15	30.20	30.15	+0.35	4	9869
09:40:46	30.15	30.20	30.15	+0.35	4	9865
09:40:46	30.15	30.20	30.15	+0.35	64	9861
09:40:46	30.15	30.20	30.15	+0.35	10	9797
09:40:46	30.15	30.20	30.15	+0.35	2	9787
09:40:43	30.15	30.20	30.20	+0.40	1	9785
09:40:37	30.15	30.20	30.20	+0.40	1	9784
09:40:32	30.15	30.20	30.15	+0.35	4	9783
09:40:30	30.15	30.20	30.20	+0.40	1	9779
09:40:03	30.15	30.20	30.15	+0.35	2	9778
09:39:56	30.15	30.20	30.20	+0.40	5	9776
09:39:28	30.15	30.25	30.25	+0.45	1	9771
09:39:20	30.15	30.20	30.25	+0.45	11	9770
09:39:20	30.15	30.20	30.20	+0.40	39	9759
09:39:19	30.15	30.20	30.15	+0.35	15	9720
09:39:12	30.15	30.20	30.15	+0.35	3	9705
09:39:10	30.15	30.20	30.20	+0.40	2	9702
09:39:09	30.15	30.20	30.20	+0.40	13	9700
09:39:09	30.15	30.20	30.15	+0.35	15	9687
09:39:09	30.15	30.20	30.15	+0.35	16	9672
09:39:09	30.15	30.20	30.15	+0.35	46	9656
09:39:09	30.15	30.20	30.15	+0.35	2	9610
09:38:59	30.15	30.20	30.15	+0.35	4	9608
09:38:49	30.15	30.20	30.15	+0.35	2	9604
09:38:48	30.15	30.20	30.20	+0.40	1	9602
09:38:47	30.15	30.20	30.20	+0.40	1	9601
09:38:47	30.15	30.20	30.20	+0.40	7	9600
09:38:33	30.15	30.20	30.20	+0.40	1	9593
09:38:18	30.15	30.20	30.20	+0.40	1	9592
09:38:07	30.15	30.20	30.20	+0.40	1	9591
09:38:03	30.15	30.20	30.15	+0.35	1	9590
09:37:44	30.20	30.25	30.20	+0.40	10	9589
09:37:44	30.15	30.25	30.25	+0.45	1	9579
09:37:44	30.20	30.25	30.20	+0.40	1	9578
09:37:44	30.15	30.20	30.20	+0.40	1	9577
09:37:44	30.15	30.20	30.20	+0.40	50	9576
09:37:41	30.15	30.20	30.20	+0.40	19	9526
09:37:37	30.15	30.20	30.15	+0.35	5	9507
09:37:31	30.15	30.20	30.15	+0.35	2	9502
09:37:29	30.15	30.20	30.15	+0.35	1	9500
09:37:23	30.20	30.25	30.20	+0.40	2	9499
09:37:17	30.15	30.25	30.25	+0.45	5	9497
09:37:15	30.20	30.25	30.20	+0.40	1	9492
09:37:15	30.20	30.25	30.20	+0.40	3	9491
09:37:15	30.20	30.25	30.25	+0.45	1	9488
09:37:08	30.20	30.25	30.20	+0.40	4	9487
09:37:08	30.20	30.25	30.25	+0.45	1	9483
09:37:04	30.20	30.25	30.20	+0.40	2	9482
09:37:04	30.20	30.25	30.25	+0.45	3	9480
09:36:54	30.20	30.25	30.20	+0.40	5	9477
09:36:53	30.20	30.25	30.20	+0.40	10	9472
09:36:40	30.20	30.25	30.25	+0.45	10	9462
09:36:38	30.20	30.25	30.20	+0.40	6	9452
09:36:30	30.20	30.25	30.20	+0.40	1	9446
09:36:27	30.20	30.25	30.25	+0.45	2	9445
09:36:27	30.20	30.25	30.20	+0.40	10	9443
09:36:27	30.20	30.25	30.25	+0.45	1	9433
09:36:19	30.20	30.25	30.25	+0.45	85	9432
09:36:18	30.15	30.20	30.20	+0.40	122	9347
09:36:16	30.15	30.20	30.15	+0.35	2	9225
09:36:08	30.15	30.20	30.15	+0.35	2	9223
09:35:59	30.15	30.20	30.20	+0.40	1	9221
09:35:48	30.15	30.20	30.20	+0.40	2	9220
09:35:48	30.15	30.20	30.15	+0.35	20	9218
09:35:46	30.15	30.20	30.20	+0.40	1	9198
09:35:45	30.15	30.20	30.20	+0.40	1	9197
09:35:37	30.15	30.20	30.20	+0.40	1	9196
09:35:35	30.15	30.20	30.15	+0.35	1	9195
09:35:31	30.15	30.20	30.15	+0.35	1	9194
09:35:26	30.15	30.20	30.15	+0.35	3	9193
09:35:25	30.15	30.20	30.20	+0.40	2	9190
09:35:24	30.15	30.20	30.20	+0.40	5	9188
09:35:05	30.15	30.20	30.20	+0.40	2	9183
09:35:05	30.15	30.20	30.20	+0.40	2	9181
09:35:05	30.15	30.20	30.20	+0.40	2	9179
09:35:05	30.20	30.25	30.20	+0.40	9	9177
09:35:03	30.20	30.25	30.20	+0.40	1	9168
09:35:00	30.20	30.25	30.20	+0.40	1	9167
09:34:59	30.20	30.25	30.20	+0.40	2	9166
09:34:55	30.20	30.25	30.20	+0.40	2	9164
09:34:50	30.20	30.25	30.25	+0.45	50	9162
09:34:49	30.20	30.25	30.25	+0.45	2	9112
09:34:49	30.20	30.25	30.20	+0.40	1	9110
09:34:49	30.20	30.25	30.25	+0.45	1	9109
09:34:46	30.20	30.25	30.20	+0.40	10	9108
09:34:36	30.20	30.25	30.25	+0.45	16	9098
09:34:33	30.20	30.25	30.20	+0.40	2	9082
09:34:31	30.20	30.25	30.20	+0.40	5	9080
09:34:27	30.20	30.25	30.15	+0.35	5	9075
09:34:27	30.20	30.25	30.20	+0.40	10	9070
09:34:22	30.20	30.25	30.25	+0.45	1	9060
09:34:12	30.20	30.25	30.20	+0.40	15	9059
09:34:07	30.20	30.25	30.25	+0.45	1	9044
09:34:06	30.20	30.25	30.25	+0.45	5	9043
09:34:05	30.15	30.20	30.20	+0.40	5	9038
09:34:05	30.15	30.20	30.20	+0.40	1	9033
09:34:05	30.20	30.25	30.20	+0.40	11	9032
09:34:05	30.20	30.25	30.20	+0.40	1	9021
09:34:05	30.20	30.25	30.20	+0.40	41	9020
09:34:05	30.20	30.25	30.20	+0.40	18	8979
09:34:05	30.15	30.20	30.20	+0.40	4	8961
09:34:05	30.15	30.20	30.20	+0.40	8	8957
09:34:05	30.20	30.25	30.20	+0.40	246	8949
09:33:58	30.20	30.25	30.20	+0.40	10	8703
09:33:49	30.20	30.25	30.25	+0.45	23	8693
09:33:46	30.20	30.25	30.25	+0.45	1	8670
09:33:44	30.20	30.25	30.25	+0.45	193	8669
09:33:44	30.20	30.25	30.20	+0.40	2	8476
09:33:40	30.20	30.25	30.25	+0.45	1	8474
09:33:40	30.20	30.25	30.25	+0.45	1	8473
09:33:13	30.20	30.25	30.25	+0.45	1	8472
09:33:09	30.20	30.25	30.25	+0.45	1	8471
09:33:09	30.20	30.25	30.25	+0.45	2	8470
09:33:05	30.20	30.25	30.25	+0.45	1	8468
09:33:04	30.20	30.25	30.20	+0.40	3	8467
09:32:56	30.20	30.25	30.25	+0.45	2	8464
09:32:56	30.20	30.25	30.25	+0.45	2	8462
09:32:56	30.20	30.25	30.25	+0.45	1	8460
09:32:54	30.20	30.25	30.25	+0.45	2	8459
09:32:41	30.20	30.25	30.25	+0.45	149	8457
09:32:40	30.15	30.20	30.20	+0.40	37	8308
09:32:34	30.15	30.20	30.20	+0.40	2	8271
09:32:30	30.15	30.20	30.20	+0.40	1	8269
09:32:26	30.15	30.20	30.15	+0.35	2	8268
09:32:18	30.15	30.20	30.20	+0.40	1	8266
09:32:15	30.15	30.20	30.20	+0.40	1	8265
09:32:14	30.15	30.20	30.20	+0.40	3	8264
09:32:12	30.15	30.20	30.20	+0.40	1	8261
09:32:06	30.15	30.20	30.20	+0.40	3	8260
09:32:00	30.15	30.20	30.20	+0.40	3	8257
09:32:00	30.15	30.20	30.20	+0.40	1	8254
09:32:00	30.15	30.20	30.20	+0.40	3	8253
09:32:00	30.15	30.20	30.20	+0.40	306	8250
09:31:54	30.15	30.20	30.15	+0.35	1	7944
09:31:52	30.15	30.20	30.15	+0.35	2	7943
09:31:51	30.15	30.20	30.15	+0.35	1	7941
09:31:46	30.15	30.20	30.20	+0.40	1	7940
09:31:43	30.15	30.20	30.15	+0.35	2	7939
09:31:41	30.15	30.20	30.20	+0.40	1	7937
09:31:41	30.15	30.20	30.20	+0.40	2	7936
09:31:36	30.15	30.20	30.20	+0.40	18	7934
09:31:36	30.15	30.20	30.20	+0.40	50	7916
09:31:34	30.15	30.20	30.15	+0.35	3	7866
09:31:21	30.15	30.20	30.20	+0.40	1	7863
09:31:17	30.15	30.20	30.15	+0.35	1	7862
09:31:16	30.15	30.20	30.20	+0.40	1	7861
09:31:14	30.15	30.20	30.20	+0.40	2	7860
09:31:13	30.15	30.20	30.20	+0.40	1	7858
09:31:13	30.15	30.20	30.15	+0.35	2	7857
09:31:04	30.15	30.20	30.20	+0.40	4	7855
09:31:04	30.15	30.20	30.20	+0.40	10	7851
09:30:51	30.15	30.20	30.20	+0.40	26	7841
09:30:50	30.15	30.20	30.20	+0.40	36	7815
09:30:50	30.15	30.20	30.20	+0.40	23	7779
09:30:50	30.15	30.20	30.15	+0.35	1	7756
09:30:47	30.15	30.20	30.15	+0.35	1	7755
09:30:46	30.15	30.20	30.20	+0.40	1	7754
09:30:46	30.15	30.20	30.20	+0.40	1	7753
09:30:41	30.15	30.20	30.20	+0.40	17	7752
09:30:41	30.15	30.20	30.20	+0.40	40	7735
09:30:34	30.15	30.20	30.20	+0.40	1	7695
09:30:33	30.15	30.20	30.20	+0.40	2	7694
09:30:33	30.15	30.20	30.15	+0.35	5	7692
09:30:29	30.15	30.20	30.20	+0.40	9	7687
09:30:27	30.15	30.20	30.20	+0.40	20	7678
09:30:20	30.15	30.20	30.20	+0.40	21	7658
09:30:20	30.15	30.20	30.20	+0.40	50	7637
09:30:14	30.15	30.20	30.20	+0.40	1	7587
09:30:11	30.15	30.20	30.20	+0.40	1	7586
09:30:11	30.15	30.20	30.20	+0.40	2	7585
09:30:10	30.15	30.20	30.15	+0.35	1	7583
09:30:10	30.15	30.20	30.15	+0.35	3	7582
09:30:09	30.15	30.20	30.20	+0.40	2	7579
09:30:07	30.15	30.20	30.15	+0.35	1	7577
09:30:05	30.15	30.20	30.15	+0.35	1	7576
09:30:05	30.15	30.20	30.20	+0.40	2	7575
09:30:05	30.15	30.20	30.15	+0.35	4	7573
09:30:05	30.15	30.20	30.15	+0.35	5	7569
09:30:02	30.15	30.20	30.20	+0.40	1	7564
09:30:00	30.15	30.20	30.20	+0.40	1	7563
09:30:00	30.15	30.20	30.20	+0.40	1	7562
09:30:00	30.15	30.20	30.15	+0.35	2	7561
09:29:55	30.15	30.20	30.15	+0.35	2	7559
09:29:51	30.15	30.20	30.20	+0.40	1	7557
09:29:51	30.15	30.20	30.15	+0.35	1	7556
09:29:34	30.15	30.20	30.20	+0.40	6	7555
09:29:34	30.15	30.20	30.15	+0.35	15	7549
09:29:32	30.15	30.20	30.20	+0.40	2	7534
09:29:32	30.15	30.20	30.15	+0.35	3	7532
09:29:26	30.15	30.20	30.15	+0.35	1	7529
09:29:25	30.15	30.20	30.20	+0.40	1	7528
09:29:15	30.15	30.20	30.20	+0.40	1	7527
09:29:14	30.15	30.20	30.15	+0.35	1	7526
09:29:01	30.15	30.20	30.20	+0.40	1	7525
09:28:47	30.15	30.20	30.20	+0.40	2	7524
09:28:45	30.15	30.20	30.15	+0.35	5	7522
09:28:44	30.15	30.20	30.20	+0.40	3	7517
09:28:44	30.15	30.20	30.15	+0.35	40	7514
09:28:41	30.15	30.20	30.20	+0.40	1	7474
09:28:39	30.15	30.20	30.15	+0.35	2	7473
09:28:36	30.15	30.20	30.20	+0.40	2	7471
09:28:35	30.15	30.20	30.15	+0.35	2	7469
09:28:31	30.15	30.20	30.20	+0.40	1	7467
09:28:29	30.15	30.20	30.20	+0.40	10	7466
09:28:23	30.15	30.20	30.20	+0.40	1	7456
09:28:20	30.15	30.20	30.20	+0.40	1	7455
09:28:04	30.15	30.20	30.20	+0.40	1	7454
09:28:04	30.15	30.20	30.20	+0.40	1	7453
09:28:00	30.15	30.20	30.20	+0.40	1	7452
09:27:58	30.15	30.20	30.20	+0.40	1	7451
09:27:52	30.15	30.20	30.20	+0.40	1	7450
09:27:50	30.15	30.20	30.20	+0.40	1	7449
09:27:44	30.15	30.20	30.15	+0.35	20	7448
09:27:40	30.15	30.20	30.20	+0.40	1	7428
09:27:34	30.15	30.20	30.20	+0.40	1	7427
09:27:23	30.15	30.20	30.15	+0.35	2	7426
09:27:21	30.15	30.20	30.15	+0.35	15	7424
09:27:15	30.15	30.20	30.15	+0.35	1	7409
09:27:15	30.15	30.20	30.20	+0.40	72	7408
09:27:04	30.15	30.20	30.15	+0.35	1	7336
09:27:04	30.15	30.20	30.20	+0.40	20	7335
09:26:46	30.15	30.20	30.20	+0.40	1	7315
09:26:42	30.15	30.20	30.20	+0.40	1	7314
09:26:41	30.15	30.20	30.15	+0.35	7	7313
09:26:41	30.15	30.20	30.15	+0.35	2	7306
09:26:41	30.15	30.20	30.20	+0.40	71	7304
09:26:39	30.15	30.20	30.15	+0.35	1	7233
09:26:38	30.15	30.20	30.15	+0.35	1	7232
09:26:36	30.15	30.20	30.15	+0.35	2	7231
09:26:32	30.15	30.20	30.15	+0.35	4	7229
09:26:32	30.15	30.20	30.15	+0.35	1	7225
09:26:27	30.15	30.20	30.15	+0.35	9	7224
09:26:26	30.15	30.20	30.15	+0.35	25	7215
09:26:26	30.15	30.20	30.15	+0.35	26	7190
09:26:26	30.15	30.20	30.15	+0.35	4	7164
09:26:13	30.15	30.20	30.20	+0.40	1	7160
09:26:11	30.15	30.20	30.20	+0.40	1	7159
09:26:09	30.15	30.20	30.15	+0.35	1	7158
09:26:08	30.15	30.20	30.15	+0.35	2	7157
09:26:04	30.15	30.20	30.15	+0.35	2	7155
09:26:03	30.15	30.20	30.15	+0.35	1	7153
09:26:00	30.15	30.20	30.15	+0.35	4	7152
09:25:50	30.10	30.15	30.20	+0.40	43	7148
09:25:50	30.10	30.15	30.15	+0.35	7	7105
09:25:45	30.10	30.15	30.10	+0.30	5	7098
09:25:44	30.15	30.20	30.15	+0.35	100	7093
09:25:38	30.15	30.20	30.15	+0.35	3	6993
09:25:38	30.15	30.20	30.15	+0.35	5	6990
09:25:36	30.10	30.20	30.10	+0.30	5	6985
09:25:36	30.10	30.15	30.20	+0.40	46	6980
09:25:36	30.10	30.15	30.15	+0.35	4	6934
09:25:32	30.10	30.15	30.15	+0.35	1	6930
09:25:24	30.10	30.20	30.10	+0.30	8	6929
09:25:23	30.15	30.20	30.15	+0.35	1	6921
09:25:15	30.15	30.20	30.15	+0.35	6	6920
09:25:08	30.10	30.15	30.15	+0.35	1	6914
09:25:08	30.10	30.15	30.20	+0.40	77	6913
09:25:08	30.10	30.15	30.15	+0.35	1	6836
09:25:08	30.10	30.15	30.10	+0.30	7	6835
09:25:08	30.15	30.20	30.15	+0.35	1	6828
09:25:08	30.10	30.15	30.15	+0.35	1	6827
09:25:08	30.15	30.20	30.10	+0.30	47	6826
09:25:08	30.15	30.20	30.15	+0.35	3	6779
09:24:58	30.15	30.20	30.10	+0.30	1	6776
09:24:58	30.15	30.20	30.15	+0.35	1	6775
09:24:58	30.10	30.15	30.15	+0.35	3	6774
09:24:58	30.15	30.20	30.15	+0.35	3	6771
09:24:58	30.15	30.20	30.15	+0.35	10	6768
09:24:58	30.15	30.20	30.15	+0.35	39	6758
09:24:54	30.15	30.20	30.15	+0.35	1	6719
09:24:54	30.15	30.20	30.15	+0.35	1	6718
09:24:52	30.15	30.20	30.15	+0.35	2	6717
09:24:52	30.15	30.20	30.15	+0.35	1	6715
09:24:50	30.15	30.20	30.15	+0.35	1	6714
09:24:48	30.15	30.20	30.15	+0.35	5	6713
09:24:48	30.15	30.20	30.15	+0.35	1	6708
09:24:46	30.15	30.20	30.15	+0.35	3	6707
09:24:46	30.15	30.20	30.15	+0.35	4	6704
09:24:45	30.15	30.20	30.15	+0.35	1	6700
09:24:42	30.15	30.20	30.15	+0.35	15	6699
09:24:34	30.15	30.20	30.15	+0.35	10	6684
09:24:23	30.15	30.20	30.20	+0.40	1	6674
09:24:13	30.15	30.25	30.15	+0.35	1	6673
09:24:12	30.20	30.25	30.20	+0.40	3	6672
09:24:12	30.20	30.25	30.20	+0.40	2	6669
09:24:12	30.20	30.25	30.20	+0.40	55	6667
09:24:12	30.15	30.20	30.20	+0.40	45	6612
09:24:08	30.15	30.20	30.20	+0.40	5	6567
09:24:05	30.15	30.20	30.20	+0.40	1	6562
09:23:58	30.15	30.20	30.20	+0.40	2	6561
09:23:58	30.15	30.20	30.20	+0.40	5	6559
09:23:57	30.20	30.25	30.20	+0.40	89	6554
09:23:57	30.15	30.20	30.20	+0.40	11	6465
09:23:56	30.15	30.20	30.20	+0.40	1	6454
09:23:55	30.15	30.20	30.20	+0.40	1	6453
09:23:53	30.15	30.20	30.20	+0.40	1	6452
09:23:48	30.20	30.25	30.20	+0.40	35	6451
09:23:47	30.20	30.25	30.20	+0.40	1	6416
09:23:44	30.20	30.25	30.20	+0.40	3	6415
09:23:43	30.20	30.25	30.20	+0.40	1	6412
09:23:36	30.20	30.25	30.20	+0.40	2	6411
09:23:34	30.20	30.25	30.25	+0.45	2	6409
09:23:33	30.20	30.25	30.20	+0.40	5	6407
09:23:32	30.20	30.25	30.25	+0.45	2	6402
09:23:32	30.20	30.25	30.20	+0.40	5	6400
09:23:30	30.20	30.25	30.25	+0.45	1	6395
09:23:29	30.20	30.25	30.25	+0.45	1	6394
09:23:29	30.20	30.25	30.25	+0.45	1	6393
09:23:27	30.20	30.25	30.25	+0.45	1	6392
09:23:26	30.20	30.25	30.25	+0.45	1	6391
09:23:25	30.20	30.25	30.20	+0.40	1	6390
09:23:24	30.20	30.25	30.25	+0.45	1	6389
09:23:23	30.20	30.25	30.25	+0.45	3	6388
09:23:23	30.20	30.25	30.20	+0.40	4	6385
09:23:21	30.20	30.25	30.20	+0.40	2	6381
09:23:20	30.20	30.25	30.25	+0.45	1	6379
09:23:20	30.20	30.25	30.25	+0.45	160	6378
09:23:19	30.20	30.25	30.25	+0.45	6	6218
09:23:19	30.20	30.25	30.20	+0.40	1	6212
09:23:19	30.20	30.25	30.25	+0.45	43	6211
09:23:19	30.20	30.25	30.25	+0.45	9	6168
09:23:18	30.20	30.25	30.25	+0.45	5	6159
09:23:18	30.15	30.20	30.20	+0.40	214	6154
09:23:18	30.15	30.20	30.20	+0.40	59	5940
09:23:18	30.15	30.20	30.20	+0.40	43	5881
09:23:18	30.15	30.20	30.20	+0.40	1	5838
09:23:17	30.15	30.20	30.15	+0.35	5	5837
09:23:15	30.15	30.20	30.15	+0.35	1	5832
09:23:15	30.15	30.20	30.20	+0.40	1	5831
09:23:13	30.15	30.20	30.20	+0.40	1	5830
09:23:12	30.15	30.20	30.15	+0.35	1	5829
09:23:12	30.15	30.20	30.15	+0.35	1	5828
09:23:08	30.15	30.20	30.20	+0.40	1	5827
09:23:08	30.15	30.20	30.15	+0.35	8	5826
09:23:06	30.15	30.20	30.15	+0.35	2	5818
09:23:05	30.15	30.20	30.15	+0.35	4	5816
09:23:03	30.15	30.20	30.15	+0.35	1	5812
09:22:48	30.15	30.20	30.15	+0.35	2	5811
09:22:40	30.15	30.20	30.20	+0.40	3	5809
09:22:39	30.15	30.20	30.15	+0.35	14	5806
09:22:39	30.15	30.20	30.20	+0.40	1	5792
09:22:38	30.15	30.20	30.20	+0.40	1	5791
09:22:37	30.15	30.20	30.20	+0.40	1	5790
09:22:37	30.15	30.20	30.20	+0.40	1	5789
09:22:36	30.15	30.20	30.15	+0.35	10	5788
09:22:35	30.15	30.20	30.20	+0.40	1	5778
09:22:34	30.15	30.20	30.15	+0.35	2	5777
09:22:34	30.15	30.20	30.20	+0.40	1	5775
09:22:32	30.15	30.20	30.20	+0.40	2	5774
09:22:31	30.15	30.20	30.20	+0.40	1	5772
09:22:29	30.15	30.20	30.20	+0.40	1	5771
09:22:28	30.15	30.20	30.15	+0.35	3	5770
09:22:28	30.15	30.20	30.20	+0.40	1	5767
09:22:26	30.15	30.20	30.20	+0.40	1	5766
09:22:25	30.15	30.20	30.20	+0.40	2	5765
09:22:24	30.15	30.20	30.15	+0.35	5	5763
09:22:21	30.15	30.20	30.20	+0.40	1	5758
09:22:20	30.15	30.20	30.20	+0.40	3	5757
09:22:20	30.15	30.20	30.20	+0.40	1	5754
09:22:20	30.15	30.20	30.15	+0.35	2	5753
09:22:20	30.15	30.20	30.15	+0.35	2	5751
09:22:18	30.15	30.20	30.20	+0.40	2	5749
09:22:16	30.15	30.20	30.20	+0.40	4	5747
09:22:15	30.15	30.20	30.20	+0.40	1	5743
09:22:14	30.15	30.20	30.20	+0.40	1	5742
09:22:14	30.15	30.20	30.15	+0.35	1	5741
09:22:14	30.15	30.20	30.20	+0.40	1	5740
09:22:10	30.15	30.20	30.20	+0.40	2	5739
09:22:10	30.15	30.20	30.20	+0.40	3	5737
09:22:10	30.15	30.20	30.20	+0.40	5	5734
09:22:10	30.15	30.20	30.20	+0.40	1	5729
09:22:07	30.15	30.20	30.20	+0.40	2	5728
09:22:07	30.15	30.20	30.20	+0.40	4	5726
09:22:04	30.15	30.20	30.20	+0.40	1	5722
09:22:03	30.15	30.20	30.20	+0.40	1	5721
09:22:02	30.15	30.20	30.20	+0.40	1	5720
09:22:02	30.15	30.20	30.15	+0.35	2	5719
09:22:00	30.15	30.20	30.20	+0.40	2	5717
09:22:00	30.15	30.20	30.15	+0.35	3	5715
09:21:52	30.15	30.20	30.20	+0.40	94	5712
09:21:51	30.10	30.15	30.15	+0.35	44	5618
09:21:50	30.10	30.15	30.15	+0.35	5	5574
09:21:47	30.10	30.15	30.10	+0.30	1	5569
09:21:41	30.10	30.15	30.15	+0.35	1	5568
09:21:40	30.10	30.15	30.15	+0.35	1	5567
09:21:36	30.10	30.15	30.15	+0.35	28	5566
09:21:32	30.10	30.15	30.15	+0.35	1	5538
09:21:26	30.10	30.15	30.15	+0.35	6	5537
09:21:22	30.10	30.15	30.10	+0.30	1	5531
09:21:20	30.10	30.15	30.15	+0.35	50	5530
09:21:17	30.10	30.15	30.10	+0.30	2	5480
09:21:05	30.10	30.15	30.10	+0.30	2	5478
09:20:58	30.10	30.15	30.10	+0.30	5	5476
09:20:56	30.10	30.15	30.10	+0.30	2	5471
09:20:54	30.10	30.15	30.15	+0.35	1	5469
09:20:49	30.10	30.15	30.15	+0.35	1	5468
09:20:48	30.10	30.15	30.10	+0.30	15	5467
09:20:45	30.10	30.15	30.15	+0.35	2	5452
09:20:41	30.10	30.15	30.15	+0.35	10	5450
09:20:40	30.15	30.20	30.15	+0.35	27	5440
09:20:40	30.10	30.15	30.15	+0.35	23	5413
09:20:40	30.10	30.15	30.15	+0.35	3	5390
09:20:36	30.10	30.15	30.15	+0.35	2	5387
09:20:34	30.10	30.15	30.15	+0.35	3	5385
09:20:30	30.15	30.20	30.15	+0.35	1	5382
09:20:30	30.15	30.20	30.15	+0.35	1	5381
09:20:30	30.15	30.20	30.15	+0.35	2	5380
09:20:30	30.15	30.20	30.15	+0.35	2	5378
09:20:29	30.15	30.20	30.15	+0.35	17	5376
09:20:29	30.15	30.20	30.15	+0.35	37	5359
09:20:28	30.15	30.20	30.20	+0.40	2	5322
09:20:27	30.15	30.20	30.15	+0.35	5	5320
09:20:25	30.15	30.20	30.20	+0.40	1	5315
09:20:25	30.15	30.20	30.15	+0.35	2	5314
09:20:21	30.15	30.20	30.20	+0.40	1	5312
09:20:21	30.15	30.20	30.15	+0.35	1	5311
09:20:19	30.15	30.20	30.15	+0.35	3	5310
09:20:18	30.15	30.20	30.20	+0.40	1	5307
09:20:16	30.15	30.20	30.20	+0.40	2	5306
09:20:15	30.15	30.20	30.20	+0.40	9	5304
09:20:15	30.15	30.20	30.20	+0.40	20	5295
09:20:09	30.15	30.20	30.20	+0.40	1	5275
09:20:08	30.15	30.20	30.20	+0.40	5	5274
09:20:08	30.15	30.20	30.20	+0.40	10	5269
09:20:05	30.15	30.20	30.20	+0.40	1	5259
09:20:04	30.15	30.20	30.20	+0.40	1	5258
09:20:03	30.15	30.20	30.20	+0.40	1	5257
09:20:03	30.15	30.20	30.20	+0.40	1	5256
09:20:00	30.15	30.20	30.20	+0.40	1	5255
09:20:00	30.15	30.20	30.15	+0.35	1	5254
09:20:00	30.15	30.20	30.15	+0.35	1	5253
09:20:00	30.15	30.20	30.20	+0.40	1	5252
09:19:58	30.15	30.20	30.20	+0.40	1	5251
09:19:58	30.15	30.20	30.20	+0.40	1	5250
09:19:57	30.15	30.20	30.15	+0.35	2	5249
09:19:54	30.15	30.20	30.20	+0.40	57	5247
09:19:51	30.15	30.20	30.20	+0.40	11	5190
09:19:50	30.15	30.20	30.15	+0.35	2	5179
09:19:50	30.10	30.15	30.15	+0.35	1	5177
09:19:50	30.10	30.15	30.15	+0.35	68	5176
09:19:50	30.10	30.15	30.15	+0.35	165	5108
09:19:50	30.10	30.15	30.15	+0.35	50	4943
09:19:49	30.10	30.15	30.15	+0.35	15	4893
09:19:49	30.05	30.10	30.10	+0.30	368	4878
09:19:46	30.05	30.10	30.10	+0.30	3	4510
09:19:45	30.05	30.10	30.10	+0.30	1	4507
09:19:45	30.05	30.10	30.10	+0.30	1	4506
09:19:44	30.05	30.10	30.10	+0.30	1	4505
09:19:41	30.05	30.10	30.10	+0.30	6	4504
09:19:41	30.05	30.10	30.05	+0.25	30	4498
09:19:38	30.05	30.10	30.05	+0.25	1	4468
09:19:35	30.05	30.10	30.05	+0.25	2	4467
09:19:34	30.05	30.10	30.10	+0.30	2	4465
09:19:33	30.05	30.10	30.05	+0.25	10	4463
09:19:31	30.05	30.10	30.05	+0.25	4	4453
09:19:28	30.05	30.10	30.05	+0.25	1	4449
09:19:27	30.05	30.10	30.05	+0.25	1	4448
09:19:27	30.05	30.10	30.10	+0.30	1	4447
09:19:26	30.05	30.10	30.10	+0.30	1	4446
09:19:25	30.05	30.10	30.10	+0.30	1	4445
09:19:24	30.05	30.10	30.10	+0.30	1	4444
09:19:22	30.05	30.10	30.10	+0.30	1	4443
09:19:22	30.05	30.10	30.10	+0.30	1	4442
09:19:22	30.05	30.10	30.10	+0.30	5	4441
09:19:18	30.05	30.10	30.10	+0.30	1	4436
09:19:16	30.05	30.10	30.05	+0.25	1	4435
09:19:08	30.05	30.10	30.10	+0.30	3	4434
09:19:08	30.05	30.10	30.10	+0.30	1	4431
09:19:06	30.05	30.10	30.05	+0.25	2	4430
09:19:05	30.05	30.10	30.10	+0.30	2	4428
09:19:05	30.05	30.10	30.10	+0.30	2	4426
09:19:05	30.05	30.10	30.10	+0.30	1	4424
09:19:02	30.05	30.10	30.05	+0.25	1	4423
09:19:02	30.05	30.10	30.10	+0.30	1	4422
09:19:02	30.05	30.10	30.10	+0.30	8	4421
09:19:02	30.05	30.10	30.05	+0.25	3	4413
09:18:59	30.05	30.10	30.10	+0.30	1	4410
09:18:59	30.05	30.10	30.05	+0.25	20	4409
09:18:58	30.05	30.10	30.10	+0.30	1	4389
09:18:58	30.05	30.10	30.05	+0.25	2	4388
09:18:56	30.05	30.10	30.10	+0.30	1	4386
09:18:54	30.05	30.10	30.10	+0.30	4	4385
09:18:53	30.05	30.10	30.10	+0.30	2	4381
09:18:53	30.05	30.10	30.10	+0.30	2	4379
09:18:53	30.05	30.10	30.10	+0.30	5	4377
09:18:53	30.05	30.10	30.10	+0.30	1	4372
09:18:52	30.05	30.10	30.10	+0.30	75	4371
09:18:52	30.05	30.10	30.10	+0.30	5	4296
09:18:52	30.00	30.05	30.05	+0.25	108	4291
09:18:46	30.00	30.05	30.00	+0.20	2	4183
09:18:44	30.00	30.05	30.05	+0.25	1	4181
09:18:34	30.00	30.05	30.05	+0.25	1	4180
09:18:33	30.00	30.05	30.05	+0.25	1	4179
09:18:33	30.00	30.05	30.05	+0.25	2	4178
09:18:32	30.00	30.05	30.00	+0.20	2	4176
09:18:30	30.00	30.05	30.00	+0.20	2	4174
09:18:29	30.00	30.05	30.05	+0.25	1	4172
09:18:29	30.00	30.05	30.05	+0.25	1	4171
09:18:29	30.00	30.05	30.00	+0.20	11	4170
09:18:28	30.00	30.05	30.00	+0.20	2	4159
09:18:27	30.00	30.05	30.00	+0.20	1	4157
09:18:25	30.00	30.05	30.05	+0.25	5	4156
09:18:25	30.00	30.05	30.00	+0.20	5	4151
09:18:22	30.00	30.05	30.00	+0.20	3	4146
09:18:20	30.00	30.05	30.00	+0.20	3	4143
09:18:20	30.00	30.05	30.00	+0.20	1	4140
09:18:16	30.00	30.05	30.05	+0.25	2	4139
09:17:35	30.00	30.05	30.05	+0.25	10	4137
09:17:35	30.00	30.05	30.00	+0.20	2	4127
09:17:24	30.00	30.05	30.05	+0.25	1	4125
09:17:16	30.00	30.05	30.05	+0.25	1	4124
09:17:10	30.00	30.05	30.05	+0.25	1	4123
09:17:10	30.00	30.05	30.05	+0.25	1	4122
09:17:09	30.00	30.05	30.00	+0.20	1	4121
09:17:07	29.95	30.00	30.00	+0.20	64	4120
09:17:07	29.95	30.00	30.00	+0.20	34	4056
09:17:06	29.95	30.00	29.95	+0.15	3	4022
09:17:02	29.95	30.00	29.95	+0.15	1	4019
09:16:55	29.95	30.00	30.00	+0.20	3	4018
09:16:50	29.95	30.00	30.00	+0.20	50	4015
09:16:44	29.95	30.00	30.00	+0.20	9	3965
09:16:44	29.90	30.00	30.00	+0.20	10	3956
09:16:40	29.90	29.95	30.00	+0.20	2	3946
09:16:40	29.90	29.95	29.95	+0.15	8	3944
09:16:40	29.90	29.95	29.95	+0.15	1	3936
09:16:40	29.90	29.95	29.95	+0.15	1	3935
09:16:22	29.90	30.00	30.00	+0.20	1	3934
09:16:15	29.90	30.00	30.00	+0.20	1	3933
09:16:12	29.90	29.95	29.95	+0.15	1	3932
09:16:11	29.90	29.95	29.95	+0.15	2	3931
09:16:11	29.90	30.00	29.90	+0.10	1	3929
09:16:10	29.95	30.00	29.95	+0.15	4	3928
09:16:06	29.95	30.00	29.95	+0.15	5	3924
09:16:04	29.95	30.00	29.95	+0.15	2	3919
09:16:04	29.95	30.00	29.95	+0.15	2	3917
09:15:51	29.95	30.00	30.00	+0.20	16	3915
09:15:49	29.95	30.00	29.95	+0.15	1	3899
09:15:46	29.90	30.00	30.00	+0.20	1	3898
09:15:46	29.90	29.95	30.00	+0.20	18	3897
09:15:46	29.90	29.95	29.95	+0.15	2	3879
09:15:21	29.90	29.95	30.00	+0.20	9	3877
09:15:21	29.90	29.95	29.95	+0.15	1	3868
09:15:18	29.90	29.95	29.90	+0.10	1	3867
09:15:17	29.90	29.95	29.90	+0.10	1	3866
09:15:05	29.90	30.00	30.00	+0.20	1	3865
09:15:04	29.90	29.95	29.95	+0.15	1	3864
09:15:04	29.90	29.95	29.95	+0.15	1	3863
09:15:04	29.95	30.00	29.95	+0.15	2	3862
09:15:04	29.95	30.00	29.95	+0.15	1	3860
09:14:59	29.95	30.00	30.00	+0.20	1	3859
09:14:59	29.95	30.00	29.95	+0.15	1	3858
09:14:58	29.95	30.00	29.95	+0.15	15	3857
09:14:58	29.95	30.00	29.95	+0.15	4	3842
09:14:52	29.95	30.00	29.95	+0.15	2	3838
09:14:50	29.95	30.00	29.95	+0.15	2	3836
09:14:41	29.95	30.00	30.00	+0.20	1	3834
09:14:37	29.95	30.00	30.00	+0.20	1	3833
09:14:32	29.95	30.00	29.95	+0.15	3	3832
09:14:29	29.95	30.00	30.00	+0.20	3	3829
09:14:18	29.95	30.00	30.00	+0.20	1	3826
09:14:06	29.95	30.00	30.00	+0.20	1	3825
09:14:06	29.95	30.00	30.00	+0.20	4	3824
09:14:04	29.95	30.00	29.95	+0.15	1	3820
09:14:01	29.95	30.00	29.95	+0.15	1	3819
09:14:01	29.95	30.00	30.00	+0.20	3	3818
09:14:00	29.95	30.00	30.00	+0.20	26	3815
09:13:55	29.95	30.00	30.00	+0.20	1	3789
09:13:49	29.95	30.00	30.00	+0.20	1	3788
09:13:24	29.95	30.00	30.00	+0.20	1	3787
09:13:10	29.95	30.00	30.00	+0.20	5	3786
09:12:25	29.90	29.95	29.90	+0.10	1	3781
09:12:25	29.90	29.95	29.85	+0.05	15	3780
09:12:25	29.90	29.95	29.90	+0.10	33	3765
09:12:23	29.85	29.90	29.90	+0.10	38	3732
09:12:21	29.85	29.90	29.90	+0.10	1	3694
09:12:20	29.85	29.90	29.90	+0.10	50	3693
09:12:09	29.85	29.90	29.85	+0.05	10	3643
09:12:08	29.85	29.90	29.85	+0.05	10	3633
09:12:07	29.85	29.90	29.90	+0.10	5	3623
09:12:06	29.85	29.90	29.85	+0.05	10	3618
09:12:04	29.85	29.90	29.85	+0.05	10	3608
09:12:02	29.85	29.90	29.85	+0.05	10	3598
09:11:56	29.85	29.90	29.85	+0.05	1	3588
09:11:53	29.85	29.90	29.85	+0.05	10	3587
09:11:41	29.85	29.90	29.85	+0.05	1	3577
09:11:37	29.85	29.90	29.90	+0.10	2	3576
09:11:36	29.85	29.90	29.90	+0.10	1	3574
09:11:28	29.85	29.90	29.90	+0.10	3	3573
09:11:27	29.85	29.90	29.85	+0.05	1	3570
09:11:23	29.85	29.90	29.90	+0.10	1	3569
09:11:18	29.85	29.90	29.85	+0.05	3	3568
09:11:14	29.85	29.90	29.90	+0.10	2	3565
09:11:09	29.85	29.90	29.90	+0.10	2	3563
09:11:04	29.85	29.90	29.90	+0.10	1	3561
09:10:56	29.85	29.90	29.85	+0.05	1	3560
09:10:56	29.85	29.90	29.85	+0.05	5	3559
09:10:55	29.85	29.90	29.85	+0.05	2	3554
09:10:50	29.85	29.90	29.85	+0.05	2	3552
09:10:32	29.85	29.90	29.85	+0.05	2	3550
09:10:31	29.80	29.85	29.85	+0.05	34	3548
09:10:27	29.80	29.85	29.85	+0.05	1	3514
09:10:19	29.80	29.85	29.85	+0.05	3	3513
09:09:30	29.80	29.85	29.80	0	12	3510
09:09:27	29.80	29.85	29.80	0	1	3498
09:09:26	29.80	29.85	29.80	0	6	3497
09:09:25	29.80	29.85	29.85	+0.05	53	3491
09:09:20	29.80	29.85	29.80	0	10	3438
09:09:20	29.80	29.85	29.80	0	6	3428
09:09:18	29.80	29.85	29.80	0	1	3422
09:09:18	29.80	29.85	29.80	0	1	3421
09:09:18	29.80	29.85	29.80	0	1	3420
09:09:17	29.80	29.85	29.85	+0.05	1	3419
09:09:15	29.80	29.85	29.80	0	10	3418
09:09:07	29.80	29.85	29.80	0	1	3408
09:09:01	29.80	29.85	29.85	+0.05	1	3407
09:08:50	29.80	29.85	29.80	0	1	3406
09:08:47	29.80	29.85	29.80	0	1	3405
09:08:43	29.80	29.85	29.80	0	1	3404
09:08:21	29.80	29.85	29.80	0	25	3403
09:08:17	29.80	29.85	29.85	+0.05	1	3378
09:08:15	29.80	29.85	29.80	0	1	3377
09:07:36	29.75	29.80	29.80	0	1	3376
09:07:35	29.75	29.80	29.80	0	1	3375
09:07:31	29.75	29.80	29.80	0	2	3374
09:07:29	29.75	29.80	29.75	-0.05	1	3372
09:07:27	29.75	29.80	29.75	-0.05	1	3371
09:07:24	29.75	29.80	29.80	0	5	3370
09:07:16	29.75	29.80	29.75	-0.05	5	3365
09:07:16	29.75	29.80	29.80	0	5	3360
09:07:14	29.75	29.80	29.75	-0.05	2	3355
09:07:13	29.75	29.80	29.75	-0.05	4	3353
09:07:12	29.75	29.80	29.80	0	1	3349
09:07:11	29.75	29.80	29.80	0	5	3348
09:07:11	29.75	29.80	29.80	0	1	3343
09:07:11	29.80	29.85	29.80	0	11	3342
09:07:11	29.80	29.85	29.80	0	105	3331
09:07:10	29.80	29.85	29.85	+0.05	1	3226
09:06:58	29.80	29.85	29.85	+0.05	7	3225
09:06:58	29.80	29.85	29.85	+0.05	1	3218
09:06:57	29.80	29.85	29.80	0	1	3217
09:06:38	29.80	29.85	29.80	0	1	3216
09:06:37	29.80	29.85	29.85	+0.05	1	3215
09:06:37	29.80	29.85	29.80	0	22	3214
09:06:31	29.80	29.85	29.85	+0.05	2	3192
09:06:30	29.80	29.85	29.80	0	1	3190
09:06:29	29.80	29.85	29.80	0	3	3189
09:06:29	29.80	29.85	29.80	0	1	3186
09:05:48	29.80	29.85	29.80	0	1	3185
09:05:48	29.80	29.85	29.85	+0.05	1	3184
09:05:46	29.80	29.85	29.80	0	2	3183
09:05:46	29.80	29.85	29.85	+0.05	1	3181
09:05:45	29.80	29.85	29.80	0	1	3180
09:05:44	29.80	29.85	29.80	0	1	3179
09:05:43	29.80	29.85	29.85	+0.05	14	3178
09:05:43	29.75	29.80	29.80	0	7	3164
09:05:39	29.75	29.80	29.80	0	1	3157
09:05:37	29.75	29.80	29.80	0	1	3156
09:05:36	29.75	29.80	29.80	0	3	3155
09:05:35	29.75	29.80	29.80	0	2	3152
09:05:35	29.75	29.80	29.80	0	5	3150
09:05:31	29.75	29.80	29.80	0	1	3145
09:05:25	29.75	29.80	29.80	0	10	3144
09:05:25	29.75	29.80	29.75	-0.05	3	3134
09:05:24	29.75	29.80	29.75	-0.05	5	3131
09:05:24	29.75	29.80	29.75	-0.05	5	3126
09:05:23	29.75	29.80	29.75	-0.05	6	3121
09:05:19	29.75	29.80	29.80	0	5	3115
09:05:15	29.75	29.80	29.80	0	2	3110
09:05:13	29.75	29.80	29.75	-0.05	6	3108
09:05:13	29.75	29.80	29.75	-0.05	19	3102
09:05:12	29.75	29.85	29.85	+0.05	1	3083
09:05:11	29.75	29.85	29.85	+0.05	1	3082
09:05:10	29.80	29.85	29.80	0	317	3081
09:05:10	29.85	29.90	29.85	+0.05	4	2764
09:05:10	29.80	29.85	29.85	+0.05	11	2760
09:05:03	29.85	29.90	29.85	+0.05	3	2749
09:05:00	29.80	29.85	29.85	+0.05	3	2746
09:04:59	29.80	29.85	29.85	+0.05	1	2743
09:04:25	29.85	29.90	29.85	+0.05	2	2742
09:04:24	29.85	29.90	29.85	+0.05	72	2740
09:04:23	29.85	29.90	29.90	+0.10	9	2668
09:04:22	29.85	29.90	29.90	+0.10	2	2659
09:04:19	29.85	29.90	29.85	+0.05	1	2657
09:04:14	29.85	29.90	29.85	+0.05	15	2656
09:04:13	29.85	29.90	29.85	+0.05	10	2641
09:04:05	29.85	29.90	29.85	+0.05	1	2631
09:04:04	29.85	29.90	29.85	+0.05	2	2630
09:04:03	29.80	29.90	29.90	+0.10	5	2628
09:04:02	29.85	29.90	29.85	+0.05	1	2623
09:04:00	29.85	29.90	29.85	+0.05	1	2622
09:03:58	29.85	29.90	29.85	+0.05	1	2621
09:03:56	29.80	29.90	29.80	0	1	2620
09:03:52	29.80	29.90	29.90	+0.10	2	2619
09:03:45	29.85	29.90	29.85	+0.05	89	2617
09:03:45	29.85	29.90	29.90	+0.10	1	2528
09:03:45	29.90	29.95	29.90	+0.10	5	2527
09:03:44	29.85	29.95	29.95	+0.15	1	2522
09:03:42	29.85	29.95	29.95	+0.15	3	2521
09:03:40	29.85	29.95	29.85	+0.05	3	2518
09:03:40	29.90	29.95	29.90	+0.10	14	2515
09:03:39	29.90	29.95	29.90	+0.10	1	2501
09:03:39	29.90	29.95	29.90	+0.10	1	2500
09:03:29	29.90	29.95	29.95	+0.15	1	2499
09:03:23	29.90	29.95	29.90	+0.10	5	2498
09:03:21	29.90	29.95	29.90	+0.10	1	2493
09:03:20	29.90	29.95	29.95	+0.15	9	2492
09:03:20	29.85	29.95	29.95	+0.15	50	2483
09:03:15	29.90	29.95	29.90	+0.10	10	2433
09:03:14	29.90	29.95	29.90	+0.10	2	2423
09:03:12	29.85	29.95	29.95	+0.15	1	2421
09:03:05	29.85	29.95	29.95	+0.15	1	2420
09:03:03	29.85	29.90	29.90	+0.10	2	2419
09:03:03	29.85	29.90	29.90	+0.10	10	2417
09:03:01	29.85	29.90	29.85	+0.05	3	2407
09:03:00	29.85	29.90	29.90	+0.10	1	2404
09:02:58	29.85	29.90	29.90	+0.10	1	2403
09:02:56	29.90	29.95	29.90	+0.10	1	2402
09:02:56	29.90	29.95	29.90	+0.10	2	2401
09:02:52	29.90	29.95	29.90	+0.10	1	2399
09:02:46	29.85	29.90	29.90	+0.10	1	2398
09:02:46	29.85	29.90	29.90	+0.10	3	2397
09:02:45	29.85	29.90	29.85	+0.05	20	2394
09:02:38	29.85	29.90	29.90	+0.10	1	2374
09:02:37	29.85	29.90	29.90	+0.10	5	2373
09:02:35	29.85	29.90	29.90	+0.10	2	2368
09:02:34	29.85	29.90	29.85	+0.05	8	2366
09:02:34	29.90	29.95	29.90	+0.10	2	2358
09:02:26	29.85	29.95	29.95	+0.15	2	2356
09:02:26	29.90	29.95	29.90	+0.10	1	2354
09:02:26	29.90	29.95	29.95	+0.15	2	2353
09:02:25	29.90	29.95	29.90	+0.10	220	2351
09:02:25	29.90	29.95	29.95	+0.15	5	2131
09:02:24	29.90	29.95	29.95	+0.15	3	2126
09:02:22	29.90	29.95	29.95	+0.15	2	2123
09:02:19	29.90	29.95	29.95	+0.15	1	2121
09:02:17	29.90	29.95	29.95	+0.15	1	2120
09:02:15	29.90	29.95	29.95	+0.15	2	2119
09:02:15	29.90	29.95	29.95	+0.15	1	2117
09:02:13	29.90	30.00	29.90	+0.10	1	2116
09:02:07	29.95	30.00	29.95	+0.15	3	2115
09:02:07	29.90	29.95	29.95	+0.15	7	2112
09:02:05	29.90	29.95	29.95	+0.15	2	2105
09:02:05	29.95	30.00	29.95	+0.15	7	2103
09:02:05	29.95	30.05	29.95	+0.15	2	2096
09:02:04	29.95	30.05	30.05	+0.25	4	2094
09:02:02	29.95	30.05	30.05	+0.25	1	2090
09:02:00	30.00	30.05	30.00	+0.20	10	2089
09:01:56	29.95	30.00	30.00	+0.20	3	2079
09:01:56	29.95	30.00	30.00	+0.20	1	2076
09:01:55	30.00	30.05	30.00	+0.20	1	2075
09:01:55	30.00	30.05	30.00	+0.20	72	2074
09:01:55	30.00	30.05	30.05	+0.25	3	2002
09:01:54	30.05	30.10	30.05	+0.25	3	1999
09:01:54	30.05	30.10	30.05	+0.25	69	1996
09:01:53	30.05	30.10	30.05	+0.25	1	1927
09:01:48	30.05	30.10	30.10	+0.30	4	1926
09:01:47	30.05	30.10	30.10	+0.30	10	1922
09:01:47	30.05	30.10	30.05	+0.25	50	1912
09:01:40	30.05	30.10	30.05	+0.25	5	1862
09:01:38	30.05	30.10	30.10	+0.30	1	1857
09:01:37	30.05	30.10	30.10	+0.30	4	1856
09:01:36	30.05	30.10	30.05	+0.25	29	1852
09:01:35	30.05	30.10	30.10	+0.30	1	1823
09:01:35	30.05	30.10	30.10	+0.30	1	1822
09:01:35	30.05	30.10	30.10	+0.30	1	1821
09:01:33	30.05	30.10	30.05	+0.25	1	1820
09:01:15	30.05	30.10	30.10	+0.30	2	1819
09:01:14	30.00	30.05	30.05	+0.25	8	1817
09:01:14	30.00	30.05	30.00	+0.20	5	1809
09:01:10	30.00	30.05	30.05	+0.25	1	1804
09:01:09	30.00	30.05	30.05	+0.25	10	1803
09:01:09	30.00	30.05	30.05	+0.25	1	1793
09:01:09	30.00	30.05	30.05	+0.25	1	1792
09:01:05	30.05	30.10	30.05	+0.25	1	1791
09:01:05	30.05	30.10	30.05	+0.25	1	1790
09:01:02	30.05	30.10	30.05	+0.25	2	1789
09:01:00	30.05	30.10	30.10	+0.30	3	1787
09:01:00	30.05	30.10	30.05	+0.25	16	1784
09:01:00	30.05	30.10	30.05	+0.25	1	1768
09:00:59	30.05	30.10	30.05	+0.25	1	1767
09:00:58	30.05	30.10	30.10	+0.30	1	1766
09:00:58	30.05	30.10	30.05	+0.25	1	1765
09:00:57	30.05	30.10	30.10	+0.30	3	1764
09:00:57	30.00	30.05	30.05	+0.25	22	1761
09:00:55	30.00	30.05	30.05	+0.25	1	1739
09:00:50	30.00	30.05	30.05	+0.25	3	1738
09:00:47	30.00	30.05	30.05	+0.25	1	1735
09:00:46	30.00	30.05	30.05	+0.25	1	1734
09:00:39	30.10	30.15	30.10	+0.30	3	1733
09:00:38	30.00	30.15	30.15	+0.35	3	1730
09:00:38	30.05	30.10	30.10	+0.30	24	1727
09:00:38	30.05	30.10	30.05	+0.25	50	1703
09:00:31	30.05	30.10	30.10	+0.30	1	1653
09:00:30	30.05	30.10	30.10	+0.30	2	1652
09:00:30	30.05	30.10	30.05	+0.25	1	1650
09:00:29	30.05	30.10	30.10	+0.30	1	1649
09:00:29	30.05	30.10	30.10	+0.30	3	1648
09:00:28	30.05	30.10	30.10	+0.30	1	1645
09:00:28	30.05	30.10	30.10	+0.30	7	1644
09:00:28	30.05	30.10	30.10	+0.30	13	1637
09:00:26	30.05	30.10	30.10	+0.30	1	1624
09:00:25	30.05	30.10	30.10	+0.30	1	1623
09:00:23	30.05	30.10	30.05	+0.25	5	1622
09:00:22	30.05	30.10	30.10	+0.30	2	1617
09:00:19	30.00	30.10	30.10	+0.30	20	1615
09:00:18	30.00	30.05	30.05	+0.25	11	1595
09:00:18	30.00	30.05	30.05	+0.25	5	1584
09:00:17	29.95	30.00	30.00	+0.20	96	1579
09:00:16	29.95	30.00	29.95	+0.15	1	1483
09:00:15	29.95	30.00	30.00	+0.20	2	1482
09:00:15	29.95	30.00	30.00	+0.20	1	1480
09:00:14	29.90	29.95	29.95	+0.15	1	1479
09:00:13	29.90	29.95	29.95	+0.15	29	1478
09:00:13	29.85	29.90	29.90	+0.10	432	1449
09:00:13	29.85	29.90	29.90	+0.10	44	1017
09:00:13	29.85	29.90	29.90	+0.10	3	973
09:00:13	29.85	29.90	29.90	+0.10	2	970
09:00:13	--	--	29.85	+0.05	439	968

　

其他人也逛...

POCO F8 Ultra 16GB/512GB

MyCard 10000點虛擬點數卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

NWT威技 WiFi智慧16L除濕機WDH-16EN

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

KIRIN–生茶525ml(24入/箱)

Samsung Galaxy S26 Ultra (12G/512G)

DJI OSMO POCKET 4 全能套裝

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

麥當勞薯條(中)即享券

OPPO Reno15 F 6.57吋 8+256GB

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

小米 Xiaomi 手環 10 Pro NFC

Apple iPhone 17 (256G)

全球超級電腦榜單出爐　台灣11...

聯電ADR24日上漲1.81美元漲幅6....

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧外資賣超1774億史上單日最大　...
‧台積電ADR24日上漲4.44美元漲幅...
‧外資狂砍台股創紀錄　新台幣重...

加密貨幣

比特幣BTC	60750.43	-1,912.60	-3.05%
以太幣ETH	1617.66	-47.65	-2.86%
瑞波幣XRP	1.07	-0.04	-3.55%
比特幣現金BCH	190.39	-4.15	-2.13%
萊特幣LTC	41.07	-1.06	-2.52%
卡達幣ADA	0.147804	0.00	-2.35%
波場幣TRX	0.327140	0.00	-0.53%
恆星幣XLM	0.186197	-0.01	-4.56%

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。