最新AI晶片銷中卡關　蘇姿丰：與中國生態系保持緊密合作熱門新台幣午盤升6.6分　暫收31.529元

更新報價

訊　舟 (3047) 通信網路業上市

15.40 ▲+0.75 +5.12% 0.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	3,549	15.35	56	15.40	10	14.70	15.75	14.65	14.65

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	15.35	15.40	15.40	+0.75	19	3549
13:30:00	15.35	15.40	15.40	+0.75	73	3530
13:24:32	15.35	15.40	15.35	+0.70	2	3457
13:24:19	15.35	15.40	15.40	+0.75	1	3455
13:24:15	15.35	15.40	15.40	+0.75	3	3454
13:24:06	15.35	15.40	15.35	+0.70	2	3451
13:24:03	15.35	15.40	15.35	+0.70	1	3449
13:23:52	15.35	15.40	15.35	+0.70	1	3448
13:23:49	15.35	15.40	15.40	+0.75	1	3447
13:22:52	15.35	15.40	15.35	+0.70	1	3446
13:22:06	15.35	15.40	15.35	+0.70	1	3445
13:21:50	15.35	15.40	15.40	+0.75	1	3444
13:21:12	15.35	15.40	15.40	+0.75	1	3443
13:20:40	15.40	15.45	15.40	+0.75	1	3442
13:20:37	15.35	15.40	15.40	+0.75	1	3441
13:20:15	15.40	15.45	15.40	+0.75	2	3440
13:19:50	15.40	15.45	15.40	+0.75	1	3438
13:19:23	15.35	15.45	15.35	+0.70	4	3437
13:19:00	15.35	15.40	15.40	+0.75	1	3433
13:18:44	15.35	15.40	15.35	+0.70	5	3432
13:18:35	15.35	15.40	15.35	+0.70	10	3427
13:18:21	15.40	15.45	15.40	+0.75	1	3417
13:18:10	15.40	15.45	15.40	+0.75	1	3416
13:17:44	15.35	15.45	15.35	+0.70	2	3415
13:17:44	15.40	15.45	15.40	+0.75	1	3413
13:17:20	15.40	15.45	15.40	+0.75	1	3412
13:17:05	15.40	15.45	15.40	+0.75	1	3411
13:17:04	15.40	15.45	15.40	+0.75	1	3410
13:17:00	15.40	15.45	15.40	+0.75	6	3409
13:16:04	15.40	15.45	15.40	+0.75	1	3403
13:16:03	15.35	15.45	15.35	+0.70	2	3402
13:15:58	15.35	15.45	15.45	+0.80	2	3400
13:15:40	15.40	15.45	15.40	+0.75	1	3398
13:15:34	15.35	15.40	15.40	+0.75	8	3397
13:15:22	15.35	15.40	15.40	+0.75	2	3389
13:15:10	15.35	15.40	15.35	+0.70	1	3387
13:14:50	15.35	15.40	15.40	+0.75	1	3386
13:14:22	15.40	15.45	15.40	+0.75	25	3385
13:14:22	15.40	15.45	15.40	+0.75	2	3360
13:14:15	15.40	15.45	15.40	+0.75	1	3358
13:13:30	15.40	15.45	15.40	+0.75	2	3357
13:13:19	15.40	15.45	15.40	+0.75	2	3355
13:13:17	15.35	15.40	15.40	+0.75	10	3353
13:13:10	15.35	15.40	15.40	+0.75	1	3343
13:12:20	15.35	15.40	15.40	+0.75	1	3342
13:12:19	15.40	15.45	15.40	+0.75	1	3341
13:11:31	15.40	15.45	15.40	+0.75	1	3340
13:11:30	15.35	15.40	15.40	+0.75	1	3339
13:11:29	15.35	15.40	15.40	+0.75	5	3338
13:11:05	15.35	15.40	15.40	+0.75	1	3333
13:10:40	15.35	15.40	15.40	+0.75	1	3332
13:09:50	15.35	15.40	15.40	+0.75	1	3331
13:09:19	15.35	15.40	15.40	+0.75	1	3330
13:09:17	15.35	15.40	15.40	+0.75	2	3329
13:09:03	15.35	15.40	15.35	+0.70	1	3327
13:09:01	15.35	15.40	15.35	+0.70	6	3326
13:08:05	15.35	15.40	15.40	+0.75	1	3320
13:06:50	15.40	15.45	15.40	+0.75	2	3319
13:06:38	15.40	15.45	15.40	+0.75	1	3317
13:06:22	15.40	15.45	15.40	+0.75	2	3316
13:06:18	15.40	15.45	15.40	+0.75	10	3314
13:04:52	15.40	15.45	15.40	+0.75	1	3304
13:04:38	15.35	15.40	15.40	+0.75	3	3303
13:04:32	15.35	15.40	15.40	+0.75	10	3300
13:03:57	15.35	15.40	15.40	+0.75	5	3290
13:03:40	15.35	15.40	15.40	+0.75	1	3285
13:02:45	15.35	15.40	15.35	+0.70	8	3284
13:02:20	15.35	15.40	15.35	+0.70	1	3276
13:02:10	15.35	15.40	15.35	+0.70	17	3275
13:01:13	15.35	15.40	15.40	+0.75	1	3258
13:00:50	15.35	15.40	15.40	+0.75	3	3257
13:00:33	15.35	15.40	15.35	+0.70	21	3254
13:00:32	15.35	15.40	15.40	+0.75	2	3233
13:00:26	15.35	15.40	15.35	+0.70	5	3231
12:58:47	15.35	15.40	15.35	+0.70	1	3226
12:57:56	15.40	15.45	15.40	+0.75	4	3225
12:57:56	15.35	15.40	15.40	+0.75	2	3221
12:54:31	15.35	15.40	15.35	+0.70	2	3219
12:52:56	15.35	15.40	15.40	+0.75	1	3217
12:51:51	15.40	15.45	15.40	+0.75	2	3216
12:51:27	15.40	15.45	15.40	+0.75	20	3214
12:51:25	15.40	15.45	15.40	+0.75	12	3194
12:50:56	15.40	15.45	15.40	+0.75	1	3182
12:50:25	15.40	15.45	15.40	+0.75	1	3181
12:50:01	15.40	15.45	15.40	+0.75	1	3180
12:49:45	15.40	15.45	15.40	+0.75	1	3179
12:48:58	15.40	15.45	15.45	+0.80	1	3178
12:47:46	15.40	15.45	15.45	+0.80	2	3177
12:46:39	15.40	15.45	15.45	+0.80	1	3175
12:45:35	15.40	15.45	15.45	+0.80	1	3174
12:45:31	15.40	15.45	15.45	+0.80	5	3173
12:44:40	15.40	15.45	15.45	+0.80	3	3168
12:43:21	15.40	15.45	15.45	+0.80	1	3165
12:43:03	15.40	15.45	15.45	+0.80	1	3164
12:42:43	15.40	15.45	15.45	+0.80	5	3163
12:42:08	15.40	15.45	15.45	+0.80	1	3158
12:40:46	15.40	15.45	15.45	+0.80	4	3157
12:40:46	15.40	15.45	15.45	+0.80	2	3153
12:40:46	15.45	15.50	15.45	+0.80	18	3151
12:39:40	15.45	15.50	15.45	+0.80	2	3133
12:38:12	15.45	15.50	15.45	+0.80	3	3131
12:36:09	15.45	15.50	15.45	+0.80	1	3128
12:34:16	15.45	15.50	15.50	+0.85	1	3127
12:34:00	15.45	15.50	15.45	+0.80	1	3126
12:33:12	15.45	15.50	15.45	+0.80	4	3125
12:30:54	15.45	15.50	15.45	+0.80	1	3121
12:30:15	15.45	15.50	15.45	+0.80	1	3120
12:29:39	15.45	15.50	15.45	+0.80	1	3119
12:29:02	15.45	15.50	15.45	+0.80	2	3118
12:28:51	15.45	15.50	15.45	+0.80	27	3116
12:28:26	15.45	15.50	15.45	+0.80	5	3089
12:28:10	15.45	15.50	15.50	+0.85	1	3084
12:27:18	15.45	15.50	15.50	+0.85	1	3083
12:25:59	15.45	15.50	15.45	+0.80	1	3082
12:24:04	15.45	15.50	15.45	+0.80	1	3081
12:23:01	15.45	15.50	15.50	+0.85	1	3080
12:22:04	15.45	15.50	15.50	+0.85	2	3079
12:21:28	15.45	15.50	15.45	+0.80	2	3077
12:21:17	15.45	15.50	15.45	+0.80	1	3075
12:19:55	15.40	15.45	15.45	+0.80	4	3074
12:17:38	15.45	15.50	15.45	+0.80	9	3070
12:17:38	15.45	15.50	15.45	+0.80	1	3061
12:17:20	15.45	15.50	15.45	+0.80	1	3060
12:16:07	15.45	15.50	15.45	+0.80	4	3059
12:15:31	15.45	15.50	15.50	+0.85	1	3055
12:14:26	15.45	15.50	15.50	+0.85	1	3054
12:14:06	15.45	15.50	15.50	+0.85	3	3053
12:13:16	15.45	15.50	15.45	+0.80	1	3050
12:13:11	15.45	15.50	15.50	+0.85	5	3049
12:13:00	15.45	15.50	15.50	+0.85	2	3044
12:12:16	15.45	15.50	15.50	+0.85	4	3042
12:09:02	15.45	15.50	15.50	+0.85	10	3038
12:08:48	15.45	15.50	15.45	+0.80	1	3028
12:06:45	15.45	15.50	15.45	+0.80	1	3027
12:04:23	15.45	15.50	15.50	+0.85	2	3026
12:03:51	15.40	15.45	15.45	+0.80	2	3024
12:02:46	15.40	15.45	15.45	+0.80	2	3022
12:02:46	15.40	15.45	15.45	+0.80	5	3020
12:02:27	15.40	15.45	15.45	+0.80	7	3015
12:02:02	15.40	15.45	15.45	+0.80	3	3008
12:01:50	15.40	15.45	15.45	+0.80	2	3005
12:01:24	15.40	15.45	15.45	+0.80	1	3003
12:01:06	15.35	15.40	15.40	+0.75	1	3002
12:00:31	15.35	15.40	15.35	+0.70	1	3001
12:00:07	15.30	15.35	15.35	+0.70	1	3000
12:00:03	15.35	15.40	15.35	+0.70	15	2999
11:59:19	15.35	15.40	15.35	+0.70	1	2984
11:59:04	15.35	15.40	15.35	+0.70	3	2983
11:58:50	15.35	15.45	15.35	+0.70	30	2980
11:57:52	15.40	15.45	15.40	+0.75	9	2950
11:57:52	15.40	15.45	15.40	+0.75	5	2941
11:57:29	15.40	15.45	15.40	+0.75	1	2936
11:56:56	15.40	15.45	15.40	+0.75	1	2935
11:56:40	15.40	15.45	15.40	+0.75	1	2934
11:56:40	15.40	15.45	15.40	+0.75	3	2933
11:55:06	15.45	15.50	15.45	+0.80	6	2930
11:55:06	15.45	15.50	15.45	+0.80	4	2924
11:53:26	15.40	15.45	15.45	+0.80	3	2920
11:53:16	15.45	15.50	15.45	+0.80	2	2917
11:53:06	15.40	15.45	15.45	+0.80	2	2915
11:52:41	15.40	15.45	15.45	+0.80	2	2913
11:52:19	15.40	15.45	15.45	+0.80	3	2911
11:51:14	15.45	15.50	15.45	+0.80	5	2908
11:51:14	15.40	15.45	15.45	+0.80	2	2903
11:51:06	15.45	15.50	15.45	+0.80	5	2901
11:50:38	15.45	15.50	15.45	+0.80	1	2896
11:50:23	15.45	15.50	15.45	+0.80	1	2895
11:49:07	15.45	15.50	15.45	+0.80	1	2894
11:46:26	15.45	15.50	15.50	+0.85	3	2893
11:46:05	15.50	15.55	15.50	+0.85	17	2890
11:45:00	15.45	15.50	15.50	+0.85	1	2873
11:44:53	15.50	15.55	15.50	+0.85	2	2872
11:44:49	15.45	15.50	15.50	+0.85	8	2870
11:44:17	15.45	15.50	15.50	+0.85	5	2862
11:43:50	15.45	15.50	15.45	+0.80	1	2857
11:43:31	15.45	15.50	15.45	+0.80	10	2856
11:42:59	15.45	15.50	15.45	+0.80	1	2846
11:42:36	15.45	15.55	15.45	+0.80	1	2845
11:42:24	15.50	15.55	15.50	+0.85	52	2844
11:42:24	15.55	15.60	15.55	+0.90	55	2792
11:42:24	15.55	15.60	15.55	+0.90	11	2737
11:40:42	15.55	15.60	15.55	+0.90	2	2726
11:40:42	15.55	15.60	15.55	+0.90	4	2724
11:40:42	15.50	15.55	15.55	+0.90	4	2720
11:40:21	15.50	15.55	15.50	+0.85	12	2716
11:40:19	15.55	15.60	15.55	+0.90	20	2704
11:40:12	15.60	15.65	15.60	+0.95	4	2684
11:39:38	15.60	15.65	15.60	+0.95	1	2680
11:37:47	15.60	15.65	15.60	+0.95	1	2679
11:37:40	15.60	15.65	15.60	+0.95	2	2678
11:37:01	15.55	15.60	15.60	+0.95	1	2676
11:36:09	15.55	15.60	15.60	+0.95	1	2675
11:36:01	15.55	15.60	15.60	+0.95	2	2674
11:35:57	15.55	15.65	15.55	+0.90	5	2672
11:35:13	15.55	15.60	15.55	+0.90	5	2667
11:34:47	15.55	15.60	15.55	+0.90	3	2662
11:34:22	15.55	15.60	15.60	+0.95	7	2659
11:34:11	15.55	15.60	15.60	+0.95	4	2652
11:33:23	15.55	15.60	15.60	+0.95	2	2648
11:32:59	15.60	15.65	15.60	+0.95	22	2646
11:32:06	15.60	15.65	15.60	+0.95	10	2624
11:31:46	15.65	15.70	15.65	+1.00	2	2614
11:31:39	15.65	15.70	15.65	+1.00	1	2612
11:31:30	15.65	15.70	15.65	+1.00	1	2611
11:31:13	15.60	15.65	15.65	+1.00	12	2610
11:31:00	15.60	15.65	15.65	+1.00	2	2598
11:30:47	15.60	15.65	15.65	+1.00	5	2596
11:30:36	15.65	15.70	15.65	+1.00	1	2591
11:29:49	15.65	15.70	15.65	+1.00	10	2590
11:29:05	15.65	15.70	15.65	+1.00	1	2580
11:27:27	15.65	15.70	15.70	+1.05	1	2579
11:26:29	15.65	15.70	15.70	+1.05	1	2578
11:26:09	15.60	15.70	15.70	+1.05	1	2577
11:25:39	15.60	15.65	15.70	+1.05	2	2576
11:25:39	15.60	15.65	15.65	+1.00	3	2574
11:24:26	15.60	15.70	15.60	+0.95	5	2571
11:23:05	15.60	15.70	15.60	+0.95	3	2566
11:22:53	15.60	15.70	15.60	+0.95	2	2563
11:22:02	15.60	15.65	15.60	+0.95	1	2561
11:22:02	15.55	15.60	15.60	+0.95	35	2560
11:21:42	15.55	15.60	15.60	+0.95	1	2525
11:21:23	15.55	15.60	15.55	+0.90	1	2524
11:21:15	15.55	15.60	15.55	+0.90	2	2523
11:20:41	15.60	15.65	15.60	+0.95	1	2521
11:20:35	15.55	15.60	15.60	+0.95	1	2520
11:20:13	15.55	15.60	15.60	+0.95	2	2519
11:19:56	15.55	15.60	15.60	+0.95	1	2517
11:19:45	15.55	15.60	15.60	+0.95	9	2516
11:19:45	15.55	15.60	15.60	+0.95	1	2507
11:19:45	15.55	15.60	15.60	+0.95	1	2506
11:19:16	15.55	15.60	15.55	+0.90	1	2505
11:19:11	15.55	15.60	15.60	+0.95	1	2504
11:19:08	15.55	15.60	15.55	+0.90	4	2503
11:19:05	15.55	15.60	15.60	+0.95	1	2499
11:19:05	15.55	15.60	15.55	+0.90	1	2498
11:18:38	15.55	15.60	15.60	+0.95	5	2497
11:18:28	15.60	15.65	15.60	+0.95	16	2492
11:17:54	15.65	15.70	15.65	+1.00	24	2476
11:17:42	15.70	15.75	15.70	+1.05	5	2452
11:17:33	15.65	15.75	15.75	+1.10	1	2447
11:17:17	15.70	15.75	15.70	+1.05	4	2446
11:17:17	15.70	15.75	15.70	+1.05	10	2442
11:17:14	15.70	15.75	15.75	+1.10	3	2432
11:17:07	15.70	15.75	15.75	+1.10	1	2429
11:17:03	15.70	15.75	15.75	+1.10	1	2428
11:16:47	15.70	15.75	15.75	+1.10	1	2427
11:16:41	15.70	15.75	15.70	+1.05	3	2426
11:16:37	15.70	15.75	15.70	+1.05	1	2423
11:16:13	15.65	15.70	15.70	+1.05	41	2422
11:15:52	15.60	15.65	15.65	+1.00	1	2381
11:15:52	15.60	15.65	15.65	+1.00	1	2380
11:15:40	15.60	15.65	15.65	+1.00	2	2379
11:15:40	15.65	15.70	15.65	+1.00	1	2377
11:15:27	15.65	15.70	15.65	+1.00	1	2376
11:15:10	15.65	15.70	15.65	+1.00	1	2375
11:14:42	15.60	15.70	15.60	+0.95	1	2374
11:14:30	15.65	15.70	15.65	+1.00	1	2373
11:14:08	15.60	15.70	15.70	+1.05	2	2372
11:14:00	15.70	15.75	15.70	+1.05	3	2370
11:13:58	15.75	15.80	15.75	+1.10	2	2367
11:13:58	15.70	15.75	15.75	+1.10	1	2365
11:13:47	15.70	15.75	15.70	+1.05	1	2364
11:13:46	15.70	15.75	15.75	+1.10	2	2363
11:13:25	15.70	15.75	15.70	+1.05	1	2361
11:13:22	15.70	15.75	15.75	+1.10	3	2360
11:13:12	15.70	15.75	15.70	+1.05	1	2357
11:13:04	15.65	15.70	15.70	+1.05	26	2356
11:13:04	15.65	15.70	15.70	+1.05	10	2330
11:13:01	15.60	15.65	15.65	+1.00	13	2320
11:13:01	15.60	15.65	15.60	+0.95	2	2307
11:13:00	15.55	15.60	15.60	+0.95	47	2305
11:13:00	15.55	15.60	15.60	+0.95	2	2258
11:12:26	15.55	15.60	15.55	+0.90	1	2256
11:12:24	15.55	15.60	15.60	+0.95	1	2255
11:12:03	15.55	15.60	15.55	+0.90	2	2254
11:11:54	15.55	15.60	15.55	+0.90	1	2252
11:11:47	15.50	15.55	15.55	+0.90	1	2251
11:11:47	15.50	15.60	15.50	+0.85	1	2250
11:11:40	15.55	15.60	15.55	+0.90	1	2249
11:11:13	15.50	15.55	15.55	+0.90	18	2248
11:10:54	15.55	15.60	15.55	+0.90	25	2230
11:10:41	15.55	15.60	15.55	+0.90	5	2205
11:10:32	15.60	15.65	15.60	+0.95	10	2200
11:10:07	15.60	15.65	15.65	+1.00	1	2190
11:09:56	15.60	15.65	15.65	+1.00	1	2189
11:09:49	15.60	15.65	15.65	+1.00	10	2188
11:09:07	15.60	15.65	15.60	+0.95	1	2178
11:09:02	15.60	15.65	15.60	+0.95	5	2177
11:08:57	15.60	15.65	15.60	+0.95	1	2172
11:08:52	15.60	15.65	15.60	+0.95	1	2171
11:08:45	15.60	15.65	15.60	+0.95	1	2170
11:08:28	15.60	15.65	15.60	+0.95	1	2169
11:08:13	15.60	15.65	15.65	+1.00	1	2168
11:07:47	15.60	15.65	15.65	+1.00	1	2167
11:07:39	15.60	15.65	15.65	+1.00	1	2166
11:07:34	15.60	15.65	15.60	+0.95	2	2165
11:07:21	15.60	15.65	15.60	+0.95	1	2163
11:07:01	15.60	15.65	15.65	+1.00	2	2162
11:06:51	15.60	15.65	15.65	+1.00	2	2160
11:06:44	15.60	15.65	15.65	+1.00	1	2158
11:06:03	15.65	15.70	15.65	+1.00	1	2157
11:06:02	15.65	15.70	15.65	+1.00	1	2156
11:05:48	15.60	15.70	15.60	+0.95	5	2155
11:05:44	15.65	15.70	15.65	+1.00	2	2150
11:05:35	15.60	15.65	15.65	+1.00	1	2148
11:05:18	15.65	15.70	15.65	+1.00	1	2147
11:05:13	15.65	15.70	15.65	+1.00	2	2146
11:05:12	15.60	15.65	15.65	+1.00	10	2144
11:05:12	15.60	15.65	15.65	+1.00	15	2134
11:05:02	15.60	15.65	15.60	+0.95	1	2119
11:04:53	15.60	15.65	15.60	+0.95	4	2118
11:04:37	15.55	15.60	15.60	+0.95	1	2114
11:03:57	15.55	15.60	15.60	+0.95	1	2113
11:03:55	15.55	15.60	15.60	+0.95	1	2112
11:03:47	15.55	15.60	15.60	+0.95	1	2111
11:03:22	15.55	15.60	15.60	+0.95	1	2110
11:03:15	15.55	15.60	15.60	+0.95	1	2109
11:03:14	15.60	15.65	15.60	+0.95	4	2108
11:03:02	15.60	15.65	15.60	+0.95	1	2104
11:02:59	15.60	15.65	15.60	+0.95	2	2103
11:02:38	15.60	15.65	15.60	+0.95	2	2101
11:02:24	15.60	15.65	15.60	+0.95	1	2099
11:01:55	15.60	15.65	15.60	+0.95	1	2098
11:01:52	15.60	15.65	15.60	+0.95	1	2097
11:01:50	15.60	15.65	15.60	+0.95	2	2096
11:01:43	15.60	15.65	15.60	+0.95	5	2094
11:01:22	15.60	15.65	15.60	+0.95	10	2089
11:01:08	15.60	15.65	15.60	+0.95	1	2079
11:00:24	15.60	15.65	15.60	+0.95	1	2078
11:00:21	15.60	15.65	15.60	+0.95	1	2077
11:00:18	15.60	15.65	15.60	+0.95	5	2076
10:59:59	15.60	15.65	15.60	+0.95	1	2071
10:59:57	15.60	15.65	15.60	+0.95	1	2070
10:59:48	15.60	15.65	15.60	+0.95	1	2069
10:59:46	15.60	15.65	15.60	+0.95	1	2068
10:59:36	15.55	15.60	15.60	+0.95	1	2067
10:59:31	15.60	15.65	15.60	+0.95	1	2066
10:59:30	15.60	15.65	15.60	+0.95	1	2065
10:59:22	15.60	15.65	15.60	+0.95	4	2064
10:59:22	15.55	15.60	15.60	+0.95	6	2060
10:59:20	15.60	15.65	15.60	+0.95	5	2054
10:59:13	15.60	15.65	15.60	+0.95	1	2049
10:59:13	15.55	15.60	15.60	+0.95	3	2048
10:59:12	15.55	15.60	15.60	+0.95	1	2045
10:59:08	15.55	15.60	15.60	+0.95	1	2044
10:59:08	15.55	15.60	15.60	+0.95	10	2043
10:59:08	15.55	15.60	15.60	+0.95	1	2033
10:59:04	15.55	15.60	15.60	+0.95	10	2032
10:58:46	15.55	15.60	15.60	+0.95	10	2022
10:58:31	15.55	15.60	15.60	+0.95	1	2012
10:58:29	15.55	15.60	15.55	+0.90	1	2011
10:57:56	15.50	15.55	15.55	+0.90	2	2010
10:57:48	15.50	15.55	15.55	+0.90	1	2008
10:57:43	15.50	15.55	15.55	+0.90	1	2007
10:57:34	15.55	15.60	15.55	+0.90	1	2006
10:57:28	15.55	15.60	15.55	+0.90	1	2005
10:57:21	15.55	15.60	15.55	+0.90	1	2004
10:57:17	15.55	15.60	15.55	+0.90	1	2003
10:57:10	15.50	15.55	15.55	+0.90	11	2002
10:57:10	15.45	15.50	15.50	+0.85	24	1991
10:57:10	15.45	15.50	15.50	+0.85	10	1967
10:56:54	15.45	15.50	15.50	+0.85	10	1957
10:56:45	15.45	15.50	15.50	+0.85	2	1947
10:56:39	15.45	15.50	15.50	+0.85	1	1945
10:56:24	15.45	15.50	15.50	+0.85	2	1944
10:56:03	15.45	15.50	15.50	+0.85	2	1942
10:55:57	15.45	15.50	15.50	+0.85	5	1940
10:55:25	15.40	15.45	15.45	+0.80	1	1935
10:55:12	15.40	15.45	15.50	+0.85	1	1934
10:55:12	15.40	15.45	15.45	+0.80	1	1933
10:55:05	15.45	15.50	15.45	+0.80	1	1932
10:55:04	15.45	15.50	15.50	+0.85	3	1931
10:54:52	15.45	15.50	15.50	+0.85	15	1928
10:54:40	15.40	15.50	15.50	+0.85	10	1913
10:54:19	15.45	15.50	15.45	+0.80	5	1903
10:54:14	15.45	15.50	15.45	+0.80	1	1898
10:54:06	15.40	15.45	15.45	+0.80	1	1897
10:54:04	15.40	15.45	15.45	+0.80	5	1896
10:54:03	15.40	15.45	15.45	+0.80	1	1891
10:53:52	15.40	15.45	15.45	+0.80	2	1890
10:53:47	15.45	15.50	15.45	+0.80	7	1888
10:53:34	15.45	15.50	15.45	+0.80	1	1881
10:53:18	15.45	15.50	15.45	+0.80	4	1880
10:53:14	15.40	15.45	15.45	+0.80	4	1876
10:53:03	15.40	15.45	15.45	+0.80	5	1872
10:53:00	15.40	15.45	15.45	+0.80	5	1867
10:52:57	15.40	15.45	15.45	+0.80	1	1862
10:52:44	15.40	15.45	15.45	+0.80	4	1861
10:52:43	15.35	15.40	15.45	+0.80	29	1857
10:52:43	15.35	15.40	15.40	+0.75	31	1828
10:52:13	15.30	15.35	15.35	+0.70	5	1797
10:51:35	15.35	15.40	15.35	+0.70	6	1792
10:51:17	15.30	15.35	15.35	+0.70	5	1786
10:51:15	15.30	15.35	15.35	+0.70	2	1781
10:51:06	15.35	15.40	15.35	+0.70	32	1779
10:50:48	15.35	15.40	15.35	+0.70	1	1747
10:50:45	15.35	15.40	15.40	+0.75	1	1746
10:49:55	15.35	15.40	15.40	+0.75	5	1745
10:49:52	15.35	15.40	15.40	+0.75	2	1740
10:49:35	15.35	15.40	15.40	+0.75	1	1738
10:49:01	15.35	15.40	15.35	+0.70	1	1737
10:49:00	15.35	15.40	15.35	+0.70	1	1736
10:48:38	15.35	15.40	15.40	+0.75	1	1735
10:48:03	15.30	15.40	15.40	+0.75	2	1734
10:47:44	15.35	15.40	15.35	+0.70	1	1732
10:47:37	15.35	15.40	15.35	+0.70	6	1731
10:46:27	15.30	15.40	15.40	+0.75	10	1725
10:46:18	15.35	15.40	15.40	+0.75	1	1715
10:46:00	15.30	15.40	15.40	+0.75	1	1714
10:45:28	15.30	15.40	15.30	+0.65	1	1713
10:45:20	15.30	15.35	15.35	+0.70	1	1712
10:45:09	15.30	15.35	15.35	+0.70	1	1711
10:45:03	15.30	15.35	15.30	+0.65	5	1710
10:44:47	15.35	15.40	15.35	+0.70	5	1705
10:44:43	15.30	15.35	15.35	+0.70	43	1700
10:44:36	15.30	15.35	15.35	+0.70	1	1657
10:43:45	15.25	15.30	15.30	+0.65	49	1656
10:43:40	15.20	15.25	15.25	+0.60	8	1607
10:43:26	15.20	15.25	15.25	+0.60	7	1599
10:43:24	15.20	15.25	15.25	+0.60	1	1592
10:43:19	15.20	15.25	15.25	+0.60	1	1591
10:42:57	15.20	15.25	15.25	+0.60	1	1590
10:41:35	15.20	15.25	15.25	+0.60	1	1589
10:41:19	15.25	15.30	15.25	+0.60	1	1588
10:41:14	15.25	15.30	15.25	+0.60	4	1587
10:41:10	15.25	15.30	15.25	+0.60	10	1583
10:41:00	15.25	15.30	15.30	+0.65	2	1573
10:40:41	15.25	15.30	15.25	+0.60	1	1571
10:40:12	15.25	15.30	15.25	+0.60	1	1570
10:39:50	15.25	15.30	15.25	+0.60	1	1569
10:39:39	15.25	15.30	15.25	+0.60	1	1568
10:39:38	15.25	15.30	15.30	+0.65	1	1567
10:39:17	15.25	15.30	15.30	+0.65	3	1566
10:39:16	15.25	15.30	15.30	+0.65	1	1563
10:39:11	15.25	15.30	15.30	+0.65	3	1562
10:39:05	15.25	15.30	15.30	+0.65	1	1559
10:38:52	15.25	15.30	15.30	+0.65	1	1558
10:38:24	15.25	15.30	15.30	+0.65	1	1557
10:38:20	15.25	15.30	15.25	+0.60	1	1556
10:37:50	15.20	15.25	15.25	+0.60	13	1555
10:37:27	15.20	15.25	15.25	+0.60	21	1542
10:37:26	15.20	15.25	15.25	+0.60	11	1521
10:36:28	15.20	15.25	15.20	+0.55	5	1510
10:35:35	15.20	15.25	15.20	+0.55	1	1505
10:34:17	15.20	15.25	15.25	+0.60	1	1504
10:33:59	15.20	15.25	15.20	+0.55	2	1503
10:32:49	15.20	15.25	15.20	+0.55	8	1501
10:32:38	15.20	15.25	15.20	+0.55	1	1493
10:32:24	15.20	15.25	15.20	+0.55	1	1492
10:32:06	15.15	15.20	15.20	+0.55	2	1491
10:31:32	15.20	15.25	15.20	+0.55	1	1489
10:31:22	15.20	15.25	15.20	+0.55	10	1488
10:30:46	15.20	15.25	15.20	+0.55	1	1478
10:28:56	15.20	15.25	15.20	+0.55	4	1477
10:28:44	15.20	15.25	15.20	+0.55	1	1473
10:27:53	15.20	15.25	15.20	+0.55	1	1472
10:25:42	15.15	15.20	15.20	+0.55	5	1471
10:25:33	15.15	15.20	15.20	+0.55	10	1466
10:25:19	15.15	15.20	15.20	+0.55	1	1456
10:25:00	15.15	15.20	15.20	+0.55	1	1455
10:24:21	15.15	15.20	15.15	+0.50	1	1454
10:24:14	15.15	15.20	15.15	+0.50	1	1453
10:24:07	15.15	15.20	15.15	+0.50	1	1452
10:24:03	15.15	15.20	15.15	+0.50	2	1451
10:23:03	15.20	15.25	15.20	+0.55	15	1449
10:23:03	15.20	15.25	15.20	+0.55	10	1434
10:23:01	15.15	15.20	15.20	+0.55	1	1424
10:23:00	15.15	15.20	15.20	+0.55	1	1423
10:23:00	15.15	15.20	15.20	+0.55	1	1422
10:22:56	15.15	15.20	15.20	+0.55	3	1421
10:22:02	15.15	15.20	15.20	+0.55	1	1418
10:21:49	15.15	15.20	15.20	+0.55	2	1417
10:21:46	15.15	15.20	15.20	+0.55	1	1415
10:21:46	15.20	15.25	15.20	+0.55	6	1414
10:20:14	15.20	15.25	15.25	+0.60	3	1408
10:19:02	15.15	15.25	15.25	+0.60	3	1405
10:18:59	15.15	15.20	15.20	+0.55	1	1402
10:18:56	15.20	15.25	15.20	+0.55	1	1401
10:18:40	15.15	15.20	15.20	+0.55	7	1400
10:18:14	15.20	15.25	15.15	+0.50	1	1393
10:18:14	15.20	15.25	15.20	+0.55	2	1392
10:18:06	15.20	15.25	15.20	+0.55	7	1390
10:17:40	15.20	15.25	15.25	+0.60	5	1383
10:17:21	15.20	15.25	15.25	+0.60	1	1378
10:17:10	15.15	15.20	15.20	+0.55	4	1377
10:16:55	15.15	15.20	15.15	+0.50	3	1373
10:16:50	15.15	15.20	15.15	+0.50	1	1370
10:16:43	15.15	15.20	15.15	+0.50	7	1369
10:16:31	15.15	15.25	15.15	+0.50	3	1362
10:16:10	15.20	15.25	15.20	+0.55	1	1359
10:16:00	15.20	15.25	15.20	+0.55	1	1358
10:16:00	15.15	15.20	15.20	+0.55	4	1357
10:15:56	15.15	15.20	15.20	+0.55	35	1353
10:14:18	15.15	15.20	15.20	+0.55	1	1318
10:13:31	15.15	15.20	15.15	+0.50	8	1317
10:13:08	15.15	15.20	15.15	+0.50	1	1309
10:12:42	15.10	15.15	15.15	+0.50	14	1308
10:12:42	15.10	15.15	15.15	+0.50	10	1294
10:12:22	15.10	15.15	15.15	+0.50	15	1284
10:12:16	15.10	15.15	15.15	+0.50	2	1269
10:11:08	15.10	15.15	15.15	+0.50	1	1267
10:10:58	15.10	15.15	15.10	+0.45	2	1266
10:10:55	15.10	15.15	15.10	+0.45	1	1264
10:10:55	15.10	15.15	15.10	+0.45	1	1263
10:10:47	15.10	15.15	15.10	+0.45	1	1262
10:10:47	15.10	15.15	15.10	+0.45	1	1261
10:09:56	15.10	15.15	15.10	+0.45	16	1260
10:09:55	15.10	15.15	15.10	+0.45	2	1244
10:09:13	15.10	15.15	15.10	+0.45	1	1242
10:08:50	15.10	15.15	15.15	+0.50	1	1241
10:08:26	15.10	15.15	15.10	+0.45	5	1240
10:08:12	15.10	15.15	15.10	+0.45	4	1235
10:07:59	15.10	15.15	15.10	+0.45	13	1231
10:07:58	15.10	15.15	15.15	+0.50	1	1218
10:07:05	15.10	15.15	15.15	+0.50	1	1217
10:07:04	15.10	15.15	15.15	+0.50	2	1216
10:06:50	15.10	15.15	15.15	+0.50	10	1214
10:06:48	15.10	15.15	15.10	+0.45	1	1204
10:06:26	15.10	15.15	15.10	+0.45	3	1203
10:05:47	15.10	15.15	15.10	+0.45	10	1200
10:05:22	15.10	15.15	15.15	+0.50	2	1190
10:05:21	15.10	15.15	15.15	+0.50	2	1188
10:05:13	15.10	15.15	15.10	+0.45	17	1186
10:05:05	15.10	15.15	15.15	+0.50	1	1169
10:05:03	15.10	15.15	15.15	+0.50	1	1168
10:04:34	15.15	15.20	15.15	+0.50	6	1167
10:04:15	15.15	15.20	15.15	+0.50	3	1161
10:04:10	15.15	15.20	15.15	+0.50	1	1158
10:04:10	15.10	15.15	15.15	+0.50	1	1157
10:04:07	15.10	15.15	15.15	+0.50	2	1156
10:04:00	15.15	15.20	15.15	+0.50	7	1154
10:03:38	15.15	15.20	15.15	+0.50	2	1147
10:03:33	15.15	15.20	15.15	+0.50	1	1145
10:02:59	15.15	15.20	15.10	+0.45	1	1144
10:02:59	15.15	15.20	15.15	+0.50	6	1143
10:02:36	15.15	15.20	15.20	+0.55	5	1137
10:02:15	15.15	15.20	15.15	+0.50	2	1132
10:02:10	15.15	15.20	15.15	+0.50	1	1130
10:01:59	15.15	15.20	15.15	+0.50	4	1129
10:01:31	15.10	15.20	15.10	+0.45	1	1125
10:01:11	15.10	15.20	15.10	+0.45	1	1124
10:01:04	15.10	15.15	15.15	+0.50	5	1123
10:01:02	15.15	15.20	15.15	+0.50	20	1118
10:00:55	15.15	15.20	15.20	+0.55	1	1098
10:00:37	15.15	15.20	15.20	+0.55	5	1097
09:59:46	15.15	15.20	15.20	+0.55	1	1092
09:59:27	15.15	15.20	15.20	+0.55	2	1091
09:59:26	15.15	15.20	15.20	+0.55	13	1089
09:58:55	15.15	15.20	15.20	+0.55	2	1076
09:58:26	15.15	15.20	15.15	+0.50	2	1074
09:58:25	15.15	15.20	15.20	+0.55	1	1072
09:58:15	15.15	15.20	15.15	+0.50	1	1071
09:58:11	15.15	15.20	15.15	+0.50	10	1070
09:58:10	15.15	15.20	15.20	+0.55	7	1060
09:58:00	15.15	15.20	15.20	+0.55	5	1053
09:57:56	15.15	15.20	15.20	+0.55	2	1048
09:57:43	15.15	15.20	15.15	+0.50	5	1046
09:57:35	15.15	15.20	15.20	+0.55	1	1041
09:57:34	15.15	15.20	15.20	+0.55	1	1040
09:57:16	15.15	15.20	15.20	+0.55	1	1039
09:56:58	15.15	15.20	15.20	+0.55	1	1038
09:56:48	15.20	15.25	15.20	+0.55	1	1037
09:56:35	15.20	15.25	15.20	+0.55	24	1036
09:56:30	15.20	15.25	15.25	+0.60	1	1012
09:56:23	15.20	15.25	15.25	+0.60	2	1011
09:56:20	15.20	15.25	15.25	+0.60	1	1009
09:56:18	15.20	15.25	15.25	+0.60	10	1008
09:56:17	15.20	15.25	15.20	+0.55	1	998
09:56:11	15.20	15.25	15.25	+0.60	3	997
09:56:06	15.20	15.25	15.25	+0.60	1	994
09:56:05	15.15	15.20	15.20	+0.55	1	993
09:56:05	15.15	15.20	15.20	+0.55	2	992
09:56:04	15.15	15.20	15.20	+0.55	2	990
09:56:03	15.15	15.20	15.20	+0.55	14	988
09:56:03	15.15	15.20	15.20	+0.55	1	974
09:56:00	15.15	15.20	15.20	+0.55	1	973
09:55:57	15.15	15.20	15.20	+0.55	1	972
09:55:57	15.15	15.20	15.20	+0.55	1	971
09:55:57	15.15	15.20	15.20	+0.55	1	970
09:55:53	15.15	15.20	15.20	+0.55	1	969
09:55:52	15.15	15.20	15.20	+0.55	1	968
09:55:52	15.15	15.20	15.20	+0.55	4	967
09:55:51	15.15	15.20	15.20	+0.55	4	963
09:55:50	15.15	15.20	15.20	+0.55	2	959
09:55:50	15.15	15.20	15.15	+0.50	10	957
09:55:49	15.15	15.20	15.20	+0.55	4	947
09:55:49	15.15	15.20	15.20	+0.55	14	943
09:55:46	15.15	15.20	15.15	+0.50	1	929
09:55:45	15.10	15.15	15.15	+0.50	30	928
09:55:45	15.05	15.10	15.10	+0.45	73	898
09:55:44	15.05	15.10	15.10	+0.45	31	825
09:55:44	15.05	15.10	15.10	+0.45	8	794
09:55:40	15.05	15.10	15.10	+0.45	1	786
09:55:40	15.05	15.10	15.10	+0.45	1	785
09:55:40	15.00	15.05	15.05	+0.40	7	784
09:55:33	15.00	15.05	15.05	+0.40	1	777
09:55:13	15.00	15.05	15.00	+0.35	3	776
09:54:51	15.00	15.05	15.05	+0.40	1	773
09:54:48	15.00	15.05	15.05	+0.40	2	772
09:54:42	15.00	15.05	15.05	+0.40	1	770
09:54:35	15.00	15.05	15.05	+0.40	8	769
09:54:32	15.00	15.05	15.05	+0.40	1	761
09:54:27	15.00	15.05	15.05	+0.40	12	760
09:54:15	14.95	15.00	15.00	+0.35	59	748
09:54:15	14.95	15.00	15.00	+0.35	45	689
09:53:59	14.95	15.00	14.95	+0.30	2	644
09:52:02	14.90	14.95	14.95	+0.30	2	642
09:51:46	14.90	14.95	14.95	+0.30	18	640
09:51:33	14.90	14.95	14.90	+0.25	1	622
09:51:26	14.90	14.95	14.90	+0.25	2	621
09:50:43	14.90	14.95	14.90	+0.25	5	619
09:50:20	14.90	14.95	14.95	+0.30	2	614
09:50:14	14.90	14.95	14.90	+0.25	5	612
09:49:26	14.95	15.00	14.90	+0.25	5	607
09:49:26	14.95	15.00	14.95	+0.30	5	602
09:49:00	14.95	15.00	14.95	+0.30	1	597
09:48:02	14.95	15.00	14.95	+0.30	3	596
09:47:17	14.90	14.95	14.95	+0.30	1	593
09:46:57	14.95	15.00	14.95	+0.30	10	592
09:46:07	14.90	14.95	14.95	+0.30	8	582
09:45:45	14.90	14.95	14.90	+0.25	1	574
09:45:35	14.90	14.95	14.95	+0.30	2	573
09:45:31	14.90	14.95	14.90	+0.25	2	571
09:45:20	14.90	14.95	14.90	+0.25	3	569
09:45:09	14.90	14.95	14.90	+0.25	30	566
09:44:26	14.90	14.95	14.95	+0.30	2	536
09:44:24	14.90	14.95	14.95	+0.30	2	534
09:44:22	14.90	14.95	14.95	+0.30	1	532
09:44:08	14.90	14.95	14.90	+0.25	1	531
09:43:35	14.90	14.95	14.95	+0.30	1	530
09:43:01	14.90	14.95	14.95	+0.30	1	529
09:42:39	14.90	14.95	14.95	+0.30	1	528
09:42:15	14.90	14.95	14.95	+0.30	5	527
09:42:06	14.90	14.95	14.95	+0.30	3	522
09:41:34	14.90	14.95	14.95	+0.30	2	519
09:41:05	14.90	14.95	14.95	+0.30	2	517
09:40:28	14.90	14.95	14.95	+0.30	5	515
09:40:17	14.95	15.00	14.95	+0.30	1	510
09:40:10	14.90	15.00	15.00	+0.35	1	509
09:40:08	14.95	15.00	14.95	+0.30	1	508
09:40:04	14.95	15.00	14.95	+0.30	1	507
09:40:01	14.90	14.95	14.95	+0.30	2	506
09:40:01	14.90	14.95	14.95	+0.30	62	504
09:39:41	14.90	14.95	14.95	+0.30	5	442
09:39:28	14.90	14.95	14.90	+0.25	1	437
09:38:54	14.90	14.95	14.90	+0.25	3	436
09:38:47	14.90	14.95	14.90	+0.25	2	433
09:38:22	14.85	14.90	14.90	+0.25	6	431
09:38:19	14.85	14.90	14.90	+0.25	5	425
09:37:53	14.85	14.90	14.90	+0.25	2	420
09:36:51	14.85	14.90	14.90	+0.25	1	418
09:36:43	14.85	14.90	14.90	+0.25	1	417
09:35:58	14.80	14.90	14.90	+0.25	10	416
09:35:48	14.80	14.90	14.90	+0.25	5	406
09:35:29	14.80	14.90	14.90	+0.25	1	401
09:35:06	14.80	14.90	14.90	+0.25	3	400
09:35:06	14.85	14.90	14.85	+0.20	2	397
09:34:50	14.85	14.90	14.90	+0.25	5	395
09:34:10	14.85	14.90	14.90	+0.25	1	390
09:34:03	14.85	14.90	14.85	+0.20	1	389
09:34:01	14.80	14.85	14.85	+0.20	17	388
09:33:22	14.75	14.80	14.80	+0.15	34	371
09:33:05	14.75	14.80	14.75	+0.10	1	337
09:33:05	14.75	14.80	14.75	+0.10	1	336
09:32:54	14.75	14.80	14.80	+0.15	3	335
09:32:49	14.70	14.75	14.75	+0.10	7	332
09:32:44	14.70	14.75	14.75	+0.10	2	325
09:32:42	14.70	14.75	14.75	+0.10	10	323
09:29:35	14.65	14.70	14.70	+0.05	25	313
09:29:24	14.65	14.70	14.70	+0.05	10	288
09:29:23	14.70	14.75	14.70	+0.05	5	278
09:29:05	14.70	14.75	14.70	+0.05	10	273
09:27:55	14.70	14.75	14.70	+0.05	1	263
09:26:43	14.70	14.75	14.70	+0.05	3	262
09:25:12	14.70	14.75	14.75	+0.10	1	259
09:25:04	14.70	14.75	14.70	+0.05	1	258
09:24:47	14.65	14.70	14.70	+0.05	2	257
09:24:47	14.65	14.70	14.70	+0.05	1	255
09:24:24	14.65	14.70	14.70	+0.05	2	254
09:23:15	14.70	14.75	14.70	+0.05	7	252
09:23:15	14.70	14.75	14.70	+0.05	1	245
09:22:38	14.65	14.70	14.70	+0.05	2	244
09:20:36	14.65	14.70	14.70	+0.05	1	242
09:20:13	14.70	14.75	14.70	+0.05	18	241
09:20:13	14.70	14.75	14.70	+0.05	1	223
09:19:24	14.70	14.75	14.75	+0.10	1	222
09:19:19	14.70	14.75	14.75	+0.10	1	221
09:18:43	14.70	14.75	14.75	+0.10	2	220
09:18:40	14.70	14.75	14.75	+0.10	2	218
09:18:03	14.65	14.70	14.70	+0.05	1	216
09:16:11	14.65	14.70	14.65	0	3	215
09:15:49	14.65	14.70	14.65	0	1	212
09:14:33	14.65	14.70	14.65	0	3	211
09:14:32	14.65	14.70	14.70	+0.05	1	208
09:13:47	14.65	14.75	14.65	0	12	207
09:13:37	14.70	14.75	14.70	+0.05	5	195
09:13:22	14.70	14.75	14.70	+0.05	3	190
09:13:22	14.65	14.70	14.70	+0.05	2	187
09:12:57	14.65	14.70	14.70	+0.05	1	185
09:12:34	14.65	14.70	14.70	+0.05	4	184
09:12:17	14.65	14.70	14.70	+0.05	1	180
09:11:27	14.65	14.70	14.70	+0.05	1	179
09:11:10	14.65	14.70	14.70	+0.05	2	178
09:10:06	14.65	14.70	14.65	0	3	176
09:10:04	14.65	14.70	14.70	+0.05	1	173
09:09:45	14.70	14.75	14.70	+0.05	3	172
09:09:31	14.70	14.75	14.70	+0.05	1	169
09:08:57	14.70	14.75	14.70	+0.05	2	168
09:08:23	14.70	14.75	14.70	+0.05	10	166
09:08:23	14.70	14.75	14.70	+0.05	1	156
09:07:03	14.75	14.80	14.75	+0.10	1	155
09:06:34	14.75	14.80	14.75	+0.10	1	154
09:06:08	14.70	14.80	14.70	+0.05	4	153
09:05:40	14.75	14.80	14.75	+0.10	1	149
09:05:31	14.70	14.80	14.70	+0.05	1	148
09:05:24	14.75	14.80	14.75	+0.10	3	147
09:04:54	14.80	14.85	14.80	+0.15	1	144
09:04:45	14.80	14.85	14.85	+0.20	1	143
09:04:29	14.75	14.80	14.85	+0.20	3	142
09:04:29	14.75	14.80	14.80	+0.15	2	139
09:04:25	14.80	14.85	14.80	+0.15	5	137
09:04:25	14.80	14.85	14.80	+0.15	1	132
09:03:44	14.80	14.85	14.85	+0.20	2	131
09:03:42	14.85	14.90	14.85	+0.20	7	129
09:03:01	14.90	14.95	14.90	+0.25	5	122
09:02:39	14.95	15.00	14.95	+0.30	1	117
09:02:38	14.95	15.00	14.95	+0.30	2	116
09:02:32	14.95	15.00	14.95	+0.30	3	114
09:02:31	14.95	15.00	14.95	+0.30	1	111
09:02:23	14.90	14.95	14.95	+0.30	14	110
09:02:20	14.90	14.95	14.95	+0.30	5	96
09:02:07	14.90	14.95	14.95	+0.30	5	91
09:01:43	14.85	14.90	14.95	+0.30	8	86
09:01:43	14.85	14.90	14.90	+0.25	2	78
09:01:39	14.90	14.95	14.90	+0.25	3	76
09:01:39	14.90	14.95	14.90	+0.25	1	73
09:01:36	14.90	14.95	14.90	+0.25	2	72
09:01:33	14.90	14.95	14.90	+0.25	5	70
09:01:30	14.85	14.90	14.90	+0.25	11	65
09:01:30	14.85	14.90	14.90	+0.25	5	54
09:01:25	14.85	14.90	14.90	+0.25	5	49
09:01:24	14.80	14.85	14.85	+0.20	5	44
09:00:53	14.75	14.85	14.85	+0.20	5	39
09:00:44	14.80	14.85	14.85	+0.20	5	34
09:00:35	14.75	14.80	14.80	+0.15	6	29
09:00:33	14.75	14.80	14.80	+0.15	3	23
09:00:18	14.75	14.80	14.75	+0.10	1	20
09:00:12	14.70	14.75	14.75	+0.10	9	19
09:00:10	14.70	14.75	14.75	+0.10	3	10
09:00:07	--	--	14.70	+0.05	7	7

　

其他人也逛...

DJI OSMO POCKET 4 全能套裝

NWT威技 WiFi智慧16L除濕機WDH-16EN

家樂福100元好禮即享券(餘額型)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

大潤發5000元即享券(餘額型)

Double A-多功能影印紙A4 80G (5包/箱)

Apple iPhone 17 Pro Max (512G)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

PChome 購物儲值6,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 17 Pro (512G)

Apple iPhone 17 (256G)

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

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

中石化股東會通過不發股利　拍...

漢翔多路轉型　美國廠今年投產...

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

‧台股強彈站回42000點　收漲近900點
‧加州開全美先例　州長下令擬定...
‧鴻華：高雄橋頭新廠爭取生產三...

加密貨幣

比特幣BTC	77172.22	-290.29	-0.37%
以太幣ETH	2120.19	-6.98	-0.33%
瑞波幣XRP	1.36	-0.01	-0.39%
比特幣現金BCH	378.64	5.96	1.60%
萊特幣LTC	54.23	0.32	0.60%
卡達幣ADA	0.251370	0.00	0.95%
波場幣TRX	0.364680	0.01	1.61%
恆星幣XLM	0.147290	0.00	2.54%

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。