最新紡織之鄉販售假羽絨被官媒打假掀行業實情熱門台灣12強賽奪冠企業捐贈至教育部專戶可抵稅150%

更新報價

訊　舟 (3047) 通信網路業上市

34.30 ▲+0.30 +0.88% 1.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	3,705	34.30	37	34.35	2	34.05	35.00	34.05	34.00

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	34.30	34.35	34.30	+0.30	5	3705
13:30:00	34.30	34.35	34.30	+0.30	214	3700
13:24:59	34.25	34.30	34.30	+0.30	1	3486
13:24:43	34.25	34.30	34.30	+0.30	1	3485
13:24:43	34.25	34.30	34.25	+0.25	1	3484
13:24:33	34.25	34.30	34.25	+0.25	1	3483
13:24:30	34.25	34.30	34.30	+0.30	1	3482
13:24:29	34.25	34.30	34.30	+0.30	1	3481
13:24:16	34.25	34.30	34.30	+0.30	1	3480
13:24:14	34.25	34.30	34.30	+0.30	1	3479
13:24:11	34.25	34.30	34.25	+0.25	2	3478
13:24:09	34.25	34.30	34.25	+0.25	7	3476
13:24:04	34.25	34.30	34.30	+0.30	2	3469
13:24:00	34.25	34.30	34.25	+0.25	1	3467
13:24:00	34.25	34.30	34.30	+0.30	1	3466
13:24:00	34.25	34.30	34.30	+0.30	1	3465
13:23:45	34.25	34.30	34.30	+0.30	1	3464
13:23:29	34.25	34.30	34.30	+0.30	5	3463
13:23:25	34.25	34.30	34.30	+0.30	1	3458
13:23:13	34.25	34.30	34.25	+0.25	1	3457
13:23:10	34.25	34.30	34.30	+0.30	1	3456
13:23:00	34.25	34.30	34.25	+0.25	1	3455
13:22:53	34.25	34.30	34.30	+0.30	2	3454
13:22:53	34.25	34.30	34.30	+0.30	1	3452
13:22:48	34.25	34.30	34.25	+0.25	2	3451
13:22:45	34.25	34.30	34.30	+0.30	1	3449
13:22:40	34.25	34.30	34.25	+0.25	1	3448
13:22:34	34.25	34.30	34.30	+0.30	1	3447
13:22:33	34.25	34.30	34.25	+0.25	3	3446
13:22:33	34.25	34.30	34.25	+0.25	2	3443
13:22:18	34.25	34.30	34.30	+0.30	1	3441
13:22:16	34.25	34.30	34.30	+0.30	3	3440
13:22:10	34.25	34.30	34.30	+0.30	1	3437
13:21:52	34.25	34.30	34.30	+0.30	1	3436
13:21:46	34.25	34.30	34.30	+0.30	2	3435
13:21:45	34.25	34.30	34.25	+0.25	1	3433
13:21:42	34.25	34.30	34.30	+0.30	3	3432
13:21:19	34.25	34.35	34.25	+0.25	1	3429
13:21:14	34.30	34.35	34.30	+0.30	1	3428
13:21:01	34.30	34.35	34.30	+0.30	1	3427
13:20:51	34.30	34.35	34.30	+0.30	1	3426
13:20:46	34.30	34.35	34.30	+0.30	1	3425
13:20:29	34.30	34.35	34.30	+0.30	1	3424
13:20:29	34.30	34.35	34.30	+0.30	1	3423
13:20:29	34.30	34.35	34.30	+0.30	1	3422
13:20:28	34.30	34.35	34.30	+0.30	2	3421
13:20:24	34.30	34.35	34.30	+0.30	1	3419
13:19:35	34.25	34.30	34.30	+0.30	4	3418
13:19:34	34.25	34.30	34.30	+0.30	5	3414
13:19:34	34.25	34.30	34.30	+0.30	1	3409
13:19:25	34.25	34.35	34.25	+0.25	4	3408
13:19:17	34.25	34.30	34.30	+0.30	1	3404
13:19:17	34.25	34.30	34.30	+0.30	1	3403
13:19:17	34.25	34.30	34.30	+0.30	1	3402
13:19:17	34.30	34.35	34.25	+0.25	13	3401
13:19:17	34.30	34.35	34.30	+0.30	27	3388
13:18:42	34.30	34.35	34.30	+0.30	1	3361
13:18:26	34.30	34.35	34.30	+0.30	27	3360
13:18:13	34.30	34.35	34.35	+0.35	3	3333
13:18:10	34.30	34.35	34.35	+0.35	1	3330
13:18:01	34.30	34.35	34.35	+0.35	1	3329
13:17:49	34.35	34.40	34.35	+0.35	14	3328
13:17:41	34.35	34.40	34.40	+0.40	1	3314
13:17:40	34.35	34.40	34.35	+0.35	1	3313
13:16:55	34.35	34.40	34.40	+0.40	1	3312
13:16:51	34.35	34.40	34.35	+0.35	1	3311
13:16:49	34.35	34.40	34.35	+0.35	1	3310
13:16:43	34.35	34.40	34.35	+0.35	3	3309
13:16:37	34.35	34.40	34.35	+0.35	1	3306
13:16:35	34.35	34.40	34.35	+0.35	2	3305
13:16:29	34.35	34.40	34.35	+0.35	1	3303
13:16:14	34.35	34.40	34.35	+0.35	1	3302
13:16:01	34.35	34.40	34.35	+0.35	2	3301
13:15:47	34.35	34.40	34.35	+0.35	1	3299
13:15:44	34.35	34.40	34.35	+0.35	2	3298
13:15:36	34.35	34.40	34.40	+0.40	1	3296
13:15:36	34.35	34.40	34.35	+0.35	3	3295
13:14:14	34.35	34.40	34.35	+0.35	1	3292
13:14:10	34.35	34.40	34.35	+0.35	1	3291
13:13:48	34.35	34.40	34.35	+0.35	5	3290
13:13:37	34.35	34.40	34.35	+0.35	20	3285
13:13:19	34.35	34.40	34.40	+0.40	1	3265
13:13:13	34.35	34.40	34.40	+0.40	1	3264
13:13:11	34.35	34.40	34.35	+0.35	1	3263
13:13:09	34.35	34.40	34.40	+0.40	1	3262
13:13:09	34.35	34.40	34.35	+0.35	1	3261
13:12:47	34.35	34.40	34.35	+0.35	1	3260
13:12:38	34.35	34.40	34.40	+0.40	2	3259
13:11:51	34.35	34.40	34.40	+0.40	1	3257
13:11:45	34.35	34.40	34.35	+0.35	2	3256
13:11:10	34.35	34.40	34.40	+0.40	1	3254
13:10:39	34.35	34.40	34.40	+0.40	1	3253
13:10:10	34.35	34.40	34.40	+0.40	1	3252
13:09:59	34.40	34.45	34.40	+0.40	1	3251
13:09:59	34.40	34.45	34.40	+0.40	1	3250
13:09:54	34.35	34.45	34.45	+0.45	2	3249
13:09:50	34.40	34.45	34.40	+0.40	1	3247
13:09:43	34.40	34.45	34.40	+0.40	1	3246
13:09:43	34.40	34.45	34.40	+0.40	1	3245
13:09:43	34.40	34.45	34.40	+0.40	1	3244
13:09:42	34.40	34.45	34.40	+0.40	5	3243
13:09:40	34.40	34.45	34.45	+0.45	2	3238
13:09:36	34.40	34.45	34.40	+0.40	1	3236
13:09:30	34.40	34.45	34.40	+0.40	2	3235
13:08:39	34.40	34.45	34.40	+0.40	1	3233
13:08:39	34.40	34.45	34.40	+0.40	10	3232
13:08:34	34.40	34.45	34.40	+0.40	5	3222
13:07:49	34.40	34.45	34.45	+0.45	3	3217
13:07:44	34.40	34.45	34.45	+0.45	3	3214
13:07:17	34.40	34.45	34.45	+0.45	1	3211
13:07:13	34.40	34.45	34.45	+0.45	1	3210
13:06:37	34.40	34.45	34.45	+0.45	1	3209
13:06:34	34.40	34.45	34.45	+0.45	10	3208
13:06:24	34.40	34.45	34.45	+0.45	1	3198
13:06:13	34.40	34.45	34.45	+0.45	1	3197
13:06:00	34.40	34.45	34.45	+0.45	1	3196
13:05:51	34.40	34.45	34.40	+0.40	1	3195
13:05:20	34.35	34.40	34.40	+0.40	1	3194
13:05:19	34.35	34.40	34.40	+0.40	3	3193
13:05:16	34.35	34.40	34.40	+0.40	1	3190
13:05:07	34.35	34.40	34.40	+0.40	1	3189
13:04:57	34.35	34.40	34.40	+0.40	5	3188
13:04:49	34.35	34.40	34.40	+0.40	2	3183
13:04:42	34.35	34.40	34.40	+0.40	5	3181
13:04:14	34.30	34.35	34.35	+0.35	8	3176
13:03:59	34.30	34.35	34.30	+0.30	1	3168
13:03:31	34.30	34.35	34.30	+0.30	1	3167
13:03:20	34.30	34.35	34.30	+0.30	1	3166
13:02:05	34.25	34.30	34.30	+0.30	1	3165
13:01:54	34.25	34.35	34.35	+0.35	5	3164
13:01:41	34.25	34.35	34.35	+0.35	3	3159
13:01:38	34.25	34.35	34.35	+0.35	10	3156
13:01:13	34.30	34.35	34.30	+0.30	1	3146
13:01:10	34.25	34.30	34.30	+0.30	1	3145
13:00:56	34.25	34.35	34.35	+0.35	1	3144
13:00:22	34.25	34.30	34.30	+0.30	1	3143
13:00:06	34.30	34.35	34.30	+0.30	1	3142
13:00:06	34.30	34.35	34.30	+0.30	1	3141
12:59:05	34.25	34.30	34.30	+0.30	1	3140
12:58:12	34.25	34.30	34.30	+0.30	3	3139
12:58:05	34.25	34.30	34.30	+0.30	2	3136
12:57:58	34.25	34.30	34.30	+0.30	9	3134
12:57:57	34.25	34.30	34.25	+0.25	7	3125
12:57:39	34.25	34.30	34.25	+0.25	2	3118
12:56:28	34.25	34.30	34.25	+0.25	10	3116
12:55:05	34.25	34.30	34.25	+0.25	1	3106
12:54:42	34.20	34.25	34.25	+0.25	3	3105
12:54:42	34.25	34.30	34.25	+0.25	36	3102
12:54:26	34.25	34.30	34.25	+0.25	1	3066
12:54:15	34.30	34.35	34.30	+0.30	8	3065
12:54:13	34.30	34.35	34.30	+0.30	1	3057
12:54:03	34.30	34.35	34.30	+0.30	2	3056
12:54:03	34.30	34.35	34.30	+0.30	1	3054
12:53:40	34.30	34.35	34.30	+0.30	3	3053
12:53:22	34.30	34.35	34.30	+0.30	3	3050
12:52:54	34.35	34.40	34.35	+0.35	29	3047
12:52:43	34.35	34.40	34.35	+0.35	1	3018
12:51:17	34.30	34.35	34.35	+0.35	3	3017
12:51:13	34.35	34.40	34.35	+0.35	2	3014
12:50:39	34.30	34.35	34.35	+0.35	2	3012
12:50:29	34.30	34.35	34.35	+0.35	1	3010
12:50:27	34.35	34.40	34.35	+0.35	2	3009
12:50:27	34.35	34.40	34.35	+0.35	1	3007
12:50:06	34.30	34.35	34.35	+0.35	1	3006
12:49:08	34.30	34.35	34.35	+0.35	1	3005
12:48:57	34.30	34.35	34.35	+0.35	2	3004
12:48:27	34.35	34.40	34.35	+0.35	1	3002
12:48:27	34.30	34.35	34.35	+0.35	10	3001
12:47:46	34.30	34.35	34.35	+0.35	1	2991
12:46:39	34.25	34.30	34.30	+0.30	1	2990
12:46:16	34.25	34.30	34.30	+0.30	1	2989
12:46:01	34.25	34.35	34.25	+0.25	2	2988
12:45:51	34.25	34.30	34.30	+0.30	1	2986
12:45:17	34.25	34.30	34.30	+0.30	5	2985
12:45:02	34.25	34.30	34.30	+0.30	1	2980
12:44:55	34.25	34.30	34.30	+0.30	5	2979
12:44:44	34.25	34.30	34.30	+0.30	5	2974
12:43:51	34.25	34.30	34.30	+0.30	1	2969
12:43:42	34.25	34.30	34.25	+0.25	4	2968
12:43:40	34.25	34.30	34.25	+0.25	8	2964
12:43:00	34.25	34.30	34.25	+0.25	1	2956
12:41:26	34.25	34.30	34.25	+0.25	10	2955
12:41:02	34.25	34.30	34.25	+0.25	3	2945
12:39:00	34.25	34.30	34.30	+0.30	1	2942
12:38:55	34.25	34.30	34.30	+0.30	1	2941
12:37:08	34.25	34.30	34.25	+0.25	1	2940
12:37:08	34.25	34.30	34.25	+0.25	1	2939
12:37:04	34.25	34.30	34.25	+0.25	3	2938
12:36:59	34.25	34.30	34.25	+0.25	5	2935
12:36:33	34.25	34.30	34.30	+0.30	1	2930
12:35:18	34.25	34.30	34.30	+0.30	1	2929
12:35:02	34.30	34.35	34.30	+0.30	7	2928
12:35:02	34.25	34.30	34.30	+0.30	12	2921
12:34:31	34.25	34.30	34.30	+0.30	2	2909
12:34:28	34.25	34.30	34.25	+0.25	1	2907
12:33:41	34.25	34.30	34.25	+0.25	2	2906
12:33:16	34.25	34.30	34.25	+0.25	4	2904
12:33:13	34.20	34.25	34.25	+0.25	12	2900
12:30:43	34.15	34.20	34.20	+0.20	5	2888
12:30:37	34.15	34.20	34.20	+0.20	5	2883
12:30:23	34.15	34.20	34.20	+0.20	10	2878
12:30:13	34.15	34.20	34.15	+0.15	10	2868
12:29:59	34.15	34.20	34.15	+0.15	2	2858
12:29:41	34.15	34.20	34.20	+0.20	4	2856
12:29:06	34.15	34.20	34.20	+0.20	1	2852
12:28:55	34.20	34.25	34.20	+0.20	57	2851
12:27:21	34.25	34.30	34.25	+0.25	1	2794
12:27:19	34.20	34.25	34.25	+0.25	1	2793
12:26:48	34.20	34.25	34.25	+0.25	9	2792
12:26:31	34.20	34.25	34.25	+0.25	1	2783
12:26:21	34.20	34.25	34.25	+0.25	1	2782
12:25:05	34.20	34.25	34.25	+0.25	5	2781
12:24:29	34.20	34.25	34.20	+0.20	3	2776
12:24:27	34.20	34.25	34.20	+0.20	10	2773
12:24:04	34.20	34.25	34.20	+0.20	1	2763
12:23:38	34.25	34.30	34.25	+0.25	1	2762
12:23:16	34.25	34.30	34.25	+0.25	1	2761
12:23:16	34.25	34.30	34.25	+0.25	1	2760
12:22:07	34.25	34.30	34.30	+0.30	1	2759
12:21:44	34.25	34.30	34.25	+0.25	1	2758
12:21:36	34.20	34.25	34.25	+0.25	4	2757
12:21:32	34.20	34.25	34.25	+0.25	1	2753
12:21:31	34.20	34.25	34.25	+0.25	1	2752
12:21:25	34.20	34.25	34.25	+0.25	1	2751
12:21:15	34.20	34.25	34.25	+0.25	1	2750
12:20:50	34.20	34.25	34.20	+0.20	4	2749
12:20:38	34.20	34.25	34.25	+0.25	1	2745
12:20:31	34.20	34.25	34.25	+0.25	1	2744
12:20:28	34.20	34.25	34.25	+0.25	1	2743
12:20:26	34.20	34.25	34.25	+0.25	1	2742
12:20:19	34.20	34.25	34.20	+0.20	3	2741
12:19:37	34.15	34.20	34.20	+0.20	1	2738
12:19:37	34.15	34.20	34.20	+0.20	1	2737
12:19:19	34.15	34.20	34.20	+0.20	2	2736
12:19:11	34.20	34.25	34.20	+0.20	6	2734
12:19:10	34.20	34.25	34.25	+0.25	1	2728
12:18:26	34.20	34.25	34.25	+0.25	1	2727
12:17:14	34.20	34.25	34.20	+0.20	1	2726
12:17:14	34.20	34.25	34.20	+0.20	1	2725
12:17:14	34.20	34.25	34.20	+0.20	1	2724
12:17:14	34.20	34.25	34.20	+0.20	1	2723
12:17:14	34.20	34.25	34.20	+0.20	1	2722
12:17:14	34.20	34.25	34.20	+0.20	1	2721
12:17:14	34.20	34.25	34.25	+0.25	15	2720
12:17:11	34.20	34.25	34.25	+0.25	1	2705
12:15:49	34.20	34.25	34.25	+0.25	1	2704
12:15:16	34.20	34.25	34.20	+0.20	2	2703
12:13:08	34.20	34.25	34.20	+0.20	1	2701
12:13:01	34.20	34.25	34.20	+0.20	10	2700
12:12:56	34.20	34.25	34.20	+0.20	5	2690
12:12:40	34.20	34.25	34.20	+0.20	2	2685
12:12:12	34.20	34.25	34.20	+0.20	1	2683
12:11:43	34.20	34.25	34.20	+0.20	1	2682
12:11:34	34.20	34.25	34.20	+0.20	2	2681
12:11:02	34.20	34.25	34.20	+0.20	1	2679
12:10:30	34.20	34.25	34.20	+0.20	2	2678
12:10:30	34.20	34.25	34.20	+0.20	5	2676
12:10:21	34.15	34.20	34.20	+0.20	3	2671
12:10:18	34.15	34.20	34.20	+0.20	1	2668
12:10:00	34.15	34.20	34.20	+0.20	1	2667
12:09:58	34.15	34.20	34.20	+0.20	1	2666
12:09:39	34.15	34.20	34.20	+0.20	1	2665
12:08:52	34.15	34.25	34.15	+0.15	1	2664
12:08:47	34.20	34.25	34.20	+0.20	1	2663
12:08:39	34.15	34.25	34.25	+0.25	1	2662
12:08:22	34.20	34.25	34.20	+0.20	1	2661
12:08:14	34.15	34.20	34.20	+0.20	1	2660
12:08:08	34.20	34.25	34.20	+0.20	25	2659
12:08:07	34.25	34.30	34.25	+0.25	34	2634
12:08:07	34.25	34.30	34.25	+0.25	2	2600
12:07:39	34.25	34.30	34.30	+0.30	1	2598
12:07:28	34.25	34.30	34.30	+0.30	2	2597
12:06:47	34.25	34.30	34.30	+0.30	1	2595
12:06:23	34.25	34.30	34.30	+0.30	1	2594
12:05:57	34.25	34.30	34.30	+0.30	3	2593
12:05:37	34.25	34.30	34.30	+0.30	3	2590
12:05:37	34.25	34.30	34.30	+0.30	4	2587
12:05:26	34.25	34.30	34.30	+0.30	1	2583
12:04:03	34.25	34.30	34.30	+0.30	1	2582
12:03:06	34.30	34.35	34.30	+0.30	16	2581
12:03:06	34.30	34.35	34.30	+0.30	2	2565
12:02:02	34.30	34.35	34.35	+0.35	2	2563
12:01:37	34.30	34.35	34.35	+0.35	6	2561
11:59:14	34.30	34.35	34.30	+0.30	1	2555
11:58:39	34.25	34.30	34.30	+0.30	2	2554
11:58:20	34.25	34.30	34.30	+0.30	1	2552
11:58:09	34.30	34.35	34.30	+0.30	1	2551
11:57:44	34.30	34.35	34.30	+0.30	1	2550
11:57:42	34.30	34.35	34.30	+0.30	4	2549
11:57:42	34.30	34.35	34.30	+0.30	1	2545
11:57:35	34.25	34.30	34.30	+0.30	6	2544
11:57:12	34.25	34.30	34.30	+0.30	1	2538
11:57:12	34.25	34.30	34.30	+0.30	1	2537
11:57:02	34.25	34.30	34.30	+0.30	1	2536
11:56:55	34.25	34.30	34.30	+0.30	5	2535
11:56:31	34.25	34.30	34.30	+0.30	2	2530
11:54:15	34.30	34.35	34.30	+0.30	1	2528
11:52:45	34.30	34.35	34.30	+0.30	1	2527
11:51:00	34.25	34.30	34.30	+0.30	2	2526
11:50:48	34.30	34.35	34.30	+0.30	1	2524
11:50:36	34.30	34.35	34.30	+0.30	2	2523
11:50:29	34.30	34.35	34.30	+0.30	6	2521
11:50:29	34.30	34.35	34.30	+0.30	7	2515
11:50:27	34.30	34.35	34.30	+0.30	4	2508
11:50:27	34.30	34.35	34.30	+0.30	18	2504
11:49:29	34.30	34.35	34.35	+0.35	1	2486
11:48:11	34.25	34.30	34.30	+0.30	5	2485
11:48:09	34.25	34.30	34.30	+0.30	1	2480
11:48:08	34.25	34.30	34.30	+0.30	2	2479
11:47:53	34.25	34.30	34.30	+0.30	1	2477
11:47:41	34.25	34.30	34.30	+0.30	2	2476
11:47:19	34.25	34.30	34.30	+0.30	1	2474
11:47:14	34.25	34.30	34.30	+0.30	2	2473
11:47:08	34.25	34.30	34.30	+0.30	1	2471
11:47:04	34.25	34.30	34.30	+0.30	2	2470
11:47:03	34.25	34.30	34.30	+0.30	1	2468
11:46:59	34.25	34.30	34.30	+0.30	1	2467
11:46:48	34.25	34.30	34.30	+0.30	2	2466
11:46:41	34.25	34.30	34.25	+0.25	1	2464
11:46:34	34.25	34.30	34.25	+0.25	1	2463
11:46:28	34.30	34.35	34.30	+0.30	38	2462
11:46:27	34.30	34.35	34.30	+0.30	26	2424
11:46:27	34.30	34.35	34.30	+0.30	10	2398
11:46:19	34.30	34.35	34.30	+0.30	7	2388
11:46:18	34.30	34.35	34.30	+0.30	3	2381
11:45:43	34.30	34.40	34.30	+0.30	2	2378
11:45:40	34.35	34.40	34.35	+0.35	17	2376
11:45:40	34.35	34.40	34.35	+0.35	8	2359
11:45:09	34.35	34.40	34.35	+0.35	1	2351
11:44:53	34.35	34.40	34.35	+0.35	4	2350
11:44:50	34.35	34.40	34.35	+0.35	2	2346
11:44:23	34.35	34.40	34.35	+0.35	1	2344
11:44:09	34.35	34.40	34.35	+0.35	1	2343
11:43:36	34.35	34.40	34.35	+0.35	1	2342
11:43:02	34.35	34.40	34.35	+0.35	3	2341
11:40:52	34.35	34.40	34.40	+0.40	1	2338
11:40:48	34.35	34.40	34.35	+0.35	16	2337
11:38:45	34.40	34.45	34.40	+0.40	48	2321
11:38:45	34.40	34.45	34.40	+0.40	3	2273
11:37:33	34.40	34.45	34.45	+0.45	1	2270
11:37:08	34.40	34.45	34.40	+0.40	1	2269
11:36:14	34.40	34.45	34.40	+0.40	1	2268
11:36:12	34.40	34.45	34.40	+0.40	7	2267
11:35:02	34.45	34.50	34.45	+0.45	1	2260
11:31:26	34.45	34.50	34.45	+0.45	1	2259
11:30:44	34.45	34.50	34.45	+0.45	1	2258
11:28:36	34.40	34.45	34.45	+0.45	1	2257
11:27:54	34.45	34.55	34.45	+0.45	37	2256
11:27:54	34.45	34.50	34.50	+0.50	1	2219
11:27:54	34.50	34.55	34.50	+0.50	14	2218
11:27:54	34.50	34.60	34.50	+0.50	36	2204
11:27:39	34.55	34.60	34.55	+0.55	10	2168
11:25:49	34.50	34.60	34.60	+0.60	1	2158
11:24:34	34.55	34.60	34.55	+0.55	1	2157
11:23:38	34.50	34.55	34.55	+0.55	1	2156
11:23:25	34.50	34.55	34.55	+0.55	1	2155
11:23:08	34.50	34.55	34.55	+0.55	1	2154
11:22:39	34.50	34.55	34.55	+0.55	2	2153
11:22:19	34.50	34.55	34.55	+0.55	1	2151
11:22:17	34.50	34.55	34.55	+0.55	2	2150
11:21:33	34.50	34.55	34.50	+0.50	1	2148
11:21:21	34.50	34.55	34.55	+0.55	1	2147
11:21:17	34.50	34.55	34.55	+0.55	1	2146
11:20:35	34.50	34.55	34.55	+0.55	1	2145
11:20:08	34.50	34.55	34.55	+0.55	3	2144
11:19:34	34.50	34.55	34.55	+0.55	1	2141
11:18:28	34.50	34.55	34.50	+0.50	4	2140
11:16:52	34.50	34.55	34.50	+0.50	1	2136
11:16:14	34.50	34.55	34.50	+0.50	1	2135
11:13:53	34.50	34.55	34.50	+0.50	2	2134
11:12:54	34.50	34.55	34.50	+0.50	9	2132
11:12:36	34.50	34.55	34.50	+0.50	9	2123
11:12:36	34.50	34.55	34.55	+0.55	3	2114
11:12:30	34.50	34.55	34.55	+0.55	1	2111
11:10:44	34.50	34.55	34.50	+0.50	1	2110
11:10:15	34.50	34.55	34.55	+0.55	1	2109
11:08:24	34.45	34.50	34.50	+0.50	2	2108
11:08:15	34.45	34.50	34.50	+0.50	1	2106
11:07:20	34.45	34.50	34.50	+0.50	1	2105
11:07:02	34.45	34.50	34.50	+0.50	1	2104
11:05:17	34.45	34.50	34.45	+0.45	1	2103
11:04:36	34.45	34.50	34.50	+0.50	1	2102
11:03:58	34.45	34.50	34.45	+0.45	1	2101
11:03:49	34.45	34.50	34.50	+0.50	1	2100
11:02:25	34.45	34.50	34.45	+0.45	1	2099
11:02:22	34.45	34.50	34.45	+0.45	1	2098
11:01:57	34.45	34.50	34.45	+0.45	1	2097
10:59:55	34.45	34.50	34.50	+0.50	1	2096
10:59:07	34.50	34.55	34.50	+0.50	5	2095
10:59:06	34.50	34.55	34.50	+0.50	1	2090
10:56:47	34.50	34.55	34.55	+0.55	1	2089
10:54:39	34.50	34.55	34.55	+0.55	1	2088
10:53:43	34.50	34.55	34.55	+0.55	1	2087
10:52:32	34.50	34.60	34.50	+0.50	1	2086
10:51:48	34.50	34.60	34.60	+0.60	1	2085
10:51:24	34.50	34.60	34.60	+0.60	2	2084
10:49:21	34.50	34.60	34.50	+0.50	2	2082
10:48:09	34.50	34.55	34.55	+0.55	1	2080
10:47:44	34.50	34.55	34.55	+0.55	1	2079
10:47:30	34.45	34.55	34.55	+0.55	1	2078
10:46:54	34.45	34.55	34.55	+0.55	1	2077
10:46:41	34.55	34.60	34.55	+0.55	1	2076
10:46:41	34.45	34.55	34.55	+0.55	1	2075
10:46:21	34.45	34.55	34.55	+0.55	1	2074
10:45:39	34.45	34.55	34.55	+0.55	3	2073
10:45:31	34.45	34.55	34.55	+0.55	9	2070
10:43:46	34.45	34.50	34.50	+0.50	1	2061
10:43:08	34.50	34.55	34.50	+0.50	4	2060
10:42:20	34.50	34.55	34.50	+0.50	5	2056
10:41:34	34.50	34.55	34.50	+0.50	1	2051
10:40:22	34.50	34.55	34.55	+0.55	1	2050
10:40:04	34.50	34.55	34.50	+0.50	1	2049
10:39:59	34.50	34.55	34.50	+0.50	4	2048
10:38:58	34.55	34.60	34.55	+0.55	8	2044
10:38:58	34.55	34.65	34.55	+0.55	1	2036
10:38:24	34.55	34.60	34.60	+0.60	1	2035
10:38:23	34.55	34.60	34.60	+0.60	1	2034
10:38:17	34.55	34.60	34.60	+0.60	4	2033
10:38:07	34.55	34.60	34.60	+0.60	1	2029
10:36:32	34.55	34.60	34.60	+0.60	1	2028
10:36:21	34.55	34.60	34.60	+0.60	1	2027
10:35:42	34.55	34.60	34.60	+0.60	1	2026
10:35:02	34.55	34.60	34.60	+0.60	1	2025
10:33:46	34.55	34.60	34.60	+0.60	2	2024
10:33:11	34.55	34.60	34.55	+0.55	1	2022
10:31:36	34.55	34.60	34.55	+0.55	5	2021
10:31:14	34.55	34.60	34.60	+0.60	3	2016
10:31:14	34.55	34.60	34.60	+0.60	1	2013
10:29:27	34.60	34.65	34.60	+0.60	5	2012
10:28:31	34.60	34.65	34.65	+0.65	1	2007
10:28:12	34.65	34.70	34.65	+0.65	5	2006
10:27:50	34.65	34.70	34.65	+0.65	10	2001
10:27:04	34.65	34.70	34.65	+0.65	11	1991
10:26:24	34.70	34.75	34.70	+0.70	1	1980
10:26:20	34.65	34.70	34.70	+0.70	2	1979
10:26:15	34.70	34.75	34.70	+0.70	10	1977
10:25:48	34.70	34.75	34.70	+0.70	1	1967
10:24:59	34.70	34.75	34.75	+0.75	1	1966
10:24:11	34.75	34.80	34.75	+0.75	2	1965
10:24:05	34.70	34.75	34.75	+0.75	10	1963
10:23:59	34.70	34.75	34.70	+0.70	1	1953
10:23:46	34.70	34.75	34.70	+0.70	5	1952
10:23:24	34.70	34.75	34.70	+0.70	1	1947
10:23:22	34.70	34.75	34.70	+0.70	1	1946
10:23:21	34.70	34.75	34.70	+0.70	1	1945
10:23:11	34.70	34.75	34.70	+0.70	1	1944
10:22:56	34.75	34.80	34.75	+0.75	3	1943
10:22:50	34.75	34.80	34.75	+0.75	1	1940
10:22:11	34.80	34.85	34.80	+0.80	4	1939
10:22:04	34.80	34.85	34.80	+0.80	1	1935
10:22:03	34.80	34.85	34.80	+0.80	10	1934
10:21:50	34.80	34.85	34.85	+0.85	1	1924
10:21:49	34.80	34.85	34.80	+0.80	2	1923
10:21:48	34.75	34.80	34.80	+0.80	5	1921
10:21:32	34.80	34.85	34.80	+0.80	3	1916
10:21:32	34.80	34.85	34.80	+0.80	10	1913
10:21:06	34.80	34.85	34.80	+0.80	1	1903
10:20:52	34.80	34.85	34.85	+0.85	2	1902
10:20:44	34.75	34.80	34.80	+0.80	5	1900
10:20:39	34.75	34.80	34.80	+0.80	1	1895
10:20:19	34.75	34.80	34.80	+0.80	3	1894
10:20:16	34.75	34.80	34.80	+0.80	6	1891
10:20:02	34.75	34.80	34.75	+0.75	1	1885
10:19:36	34.75	34.80	34.75	+0.75	2	1884
10:19:35	34.70	34.75	34.75	+0.75	5	1882
10:19:33	34.70	34.75	34.75	+0.75	1	1877
10:19:29	34.75	34.80	34.75	+0.75	4	1876
10:19:20	34.75	34.80	34.75	+0.75	1	1872
10:18:51	34.80	34.85	34.80	+0.80	1	1871
10:18:50	34.75	34.80	34.80	+0.80	2	1870
10:18:46	34.75	34.80	34.80	+0.80	1	1868
10:18:43	34.75	34.80	34.75	+0.75	2	1867
10:18:42	34.75	34.80	34.80	+0.80	3	1865
10:18:41	34.70	34.75	34.75	+0.75	9	1862
10:18:41	34.70	34.75	34.75	+0.75	9	1853
10:18:41	34.75	34.80	34.75	+0.75	6	1844
10:18:38	34.75	34.80	34.75	+0.75	1	1838
10:18:35	34.75	34.80	34.80	+0.80	1	1837
10:18:30	34.75	34.80	34.80	+0.80	2	1836
10:18:22	34.75	34.80	34.75	+0.75	1	1834
10:18:22	34.80	34.85	34.80	+0.80	4	1833
10:17:55	34.80	34.85	34.85	+0.85	1	1829
10:17:53	34.85	34.90	34.85	+0.85	1	1828
10:17:52	34.80	34.85	34.85	+0.85	1	1827
10:17:45	34.80	34.90	34.90	+0.90	1	1826
10:17:39	34.80	34.90	34.80	+0.80	1	1825
10:17:35	34.80	34.90	34.80	+0.80	1	1824
10:17:25	34.80	34.90	34.80	+0.80	1	1823
10:17:24	34.85	34.90	34.85	+0.85	1	1822
10:17:23	34.85	34.90	34.90	+0.90	5	1821
10:17:22	34.85	34.90	34.85	+0.85	2	1816
10:17:21	34.85	34.90	34.90	+0.90	1	1814
10:17:15	34.85	34.90	34.90	+0.90	1	1813
10:17:13	34.85	34.95	34.95	+0.95	5	1812
10:17:01	34.95	35.00	34.95	+0.95	2	1807
10:17:01	34.85	34.95	34.95	+0.95	8	1805
10:17:00	34.85	34.95	34.95	+0.95	1	1797
10:16:50	34.85	34.95	34.95	+0.95	6	1796
10:16:45	34.80	34.95	34.95	+0.95	1	1790
10:16:43	34.80	34.95	34.95	+0.95	1	1789
10:16:43	34.95	35.00	34.80	+0.80	15	1788
10:16:43	34.95	35.00	34.85	+0.85	2	1773
10:16:43	34.95	35.00	34.90	+0.90	2	1771
10:16:43	34.95	35.00	34.95	+0.95	1	1769
10:16:40	35.00	35.05	35.00	+1.00	5	1768
10:16:40	35.00	35.05	35.00	+1.00	1	1763
10:16:38	34.95	35.05	34.95	+0.95	1	1762
10:16:36	34.95	35.00	35.00	+1.00	63	1761
10:16:36	34.95	35.00	35.00	+1.00	1	1698
10:16:33	34.95	35.00	35.00	+1.00	2	1697
10:16:33	34.95	35.00	35.00	+1.00	1	1695
10:16:33	34.95	35.00	35.00	+1.00	2	1694
10:16:31	34.90	34.95	34.95	+0.95	22	1692
10:16:30	34.85	34.95	34.95	+0.95	1	1670
10:16:30	34.80	34.90	34.95	+0.95	14	1669
10:16:30	34.80	34.90	34.90	+0.90	14	1655
10:16:27	34.80	34.85	34.85	+0.85	11	1641
10:16:27	34.80	34.85	34.85	+0.85	1	1630
10:16:26	34.75	34.80	34.80	+0.80	1	1629
10:16:23	34.70	34.80	34.80	+0.80	6	1628
10:16:23	34.70	34.80	34.80	+0.80	3	1622
10:16:21	34.70	34.80	34.80	+0.80	1	1619
10:16:21	34.65	34.80	34.80	+0.80	1	1618
10:16:21	34.65	34.75	34.75	+0.75	3	1617
10:16:21	34.65	34.75	34.75	+0.75	3	1614
10:16:19	34.60	34.70	34.70	+0.70	54	1611
10:16:17	34.60	34.70	34.60	+0.60	1	1557
10:16:12	34.60	34.70	34.70	+0.70	1	1556
10:16:11	34.60	34.65	34.65	+0.65	1	1555
10:16:09	34.60	34.70	34.60	+0.60	10	1554
10:16:06	34.60	34.65	34.65	+0.65	35	1544
10:15:53	34.60	34.65	34.65	+0.65	1	1509
10:15:47	34.60	34.65	34.60	+0.60	1	1508
10:15:43	34.60	34.65	34.60	+0.60	1	1507
10:15:41	34.60	34.65	34.60	+0.60	1	1506
10:15:29	34.60	34.65	34.60	+0.60	1	1505
10:15:19	34.60	34.65	34.60	+0.60	1	1504
10:15:11	34.60	34.65	34.60	+0.60	1	1503
10:15:11	34.60	34.65	34.65	+0.65	4	1502
10:15:05	34.60	34.65	34.60	+0.60	1	1498
10:14:34	34.55	34.60	34.60	+0.60	1	1497
10:14:27	34.55	34.65	34.65	+0.65	1	1496
10:13:46	34.55	34.65	34.65	+0.65	1	1495
10:13:43	34.60	34.65	34.60	+0.60	2	1494
10:13:38	34.55	34.60	34.60	+0.60	5	1492
10:13:20	34.60	34.65	34.60	+0.60	1	1487
10:13:19	34.60	34.65	34.60	+0.60	1	1486
10:13:09	34.60	34.65	34.60	+0.60	1	1485
10:13:01	34.55	34.60	34.60	+0.60	5	1484
10:13:01	34.55	34.60	34.60	+0.60	3	1479
10:13:01	34.55	34.60	34.60	+0.60	2	1476
10:12:51	34.60	34.65	34.60	+0.60	2	1474
10:12:47	34.60	34.65	34.60	+0.60	1	1472
10:12:45	34.60	34.65	34.60	+0.60	1	1471
10:12:37	34.55	34.60	34.60	+0.60	1	1470
10:12:36	34.55	34.60	34.60	+0.60	1	1469
10:12:36	34.60	34.65	34.60	+0.60	1	1468
10:12:12	34.50	34.60	34.60	+0.60	20	1467
10:12:11	34.45	34.55	34.55	+0.55	10	1447
10:12:08	34.45	34.50	34.50	+0.50	39	1437
10:10:03	34.45	34.50	34.45	+0.45	1	1398
10:09:34	34.45	34.50	34.45	+0.45	5	1397
10:08:17	34.40	34.45	34.45	+0.45	15	1392
10:07:59	34.40	34.45	34.45	+0.45	3	1377
10:07:37	34.40	34.45	34.40	+0.40	2	1374
10:07:25	34.40	34.45	34.40	+0.40	3	1372
10:06:29	34.35	34.40	34.40	+0.40	15	1369
10:06:25	34.35	34.40	34.35	+0.35	1	1354
10:05:53	34.40	34.45	34.40	+0.40	16	1353
10:05:33	34.40	34.45	34.45	+0.45	1	1337
10:05:14	34.35	34.40	34.40	+0.40	6	1336
10:05:12	34.35	34.40	34.40	+0.40	2	1330
10:04:38	34.35	34.40	34.40	+0.40	1	1328
10:03:38	34.40	34.45	34.40	+0.40	8	1327
10:02:45	34.40	34.45	34.40	+0.40	3	1319
10:02:08	34.35	34.40	34.40	+0.40	1	1316
10:01:34	34.35	34.40	34.40	+0.40	1	1315
10:01:17	34.35	34.40	34.35	+0.35	2	1314
10:00:43	34.35	34.40	34.35	+0.35	7	1312
10:00:32	34.35	34.45	34.35	+0.35	2	1305
10:00:18	34.40	34.45	34.40	+0.40	15	1303
09:59:06	34.40	34.45	34.40	+0.40	1	1288
09:58:30	34.40	34.45	34.40	+0.40	5	1287
09:58:03	34.40	34.45	34.40	+0.40	4	1282
09:57:35	34.40	34.45	34.40	+0.40	1	1278
09:57:29	34.45	34.50	34.45	+0.45	12	1277
09:57:27	34.45	34.50	34.50	+0.50	1	1265
09:56:19	34.45	34.50	34.45	+0.45	2	1264
09:55:45	34.40	34.45	34.45	+0.45	1	1262
09:55:19	34.45	34.50	34.45	+0.45	1	1261
09:55:02	34.40	34.50	34.40	+0.40	1	1260
09:54:34	34.40	34.50	34.50	+0.50	5	1259
09:54:31	34.40	34.50	34.50	+0.50	2	1254
09:53:36	34.40	34.50	34.50	+0.50	1	1252
09:53:12	34.40	34.50	34.50	+0.50	1	1251
09:51:55	34.40	34.50	34.40	+0.40	1	1250
09:51:33	34.40	34.50	34.40	+0.40	1	1249
09:51:04	34.45	34.50	34.40	+0.40	1	1248
09:51:04	34.45	34.50	34.45	+0.45	6	1247
09:50:33	34.40	34.45	34.45	+0.45	1	1241
09:50:18	34.40	34.45	34.45	+0.45	2	1240
09:50:15	34.40	34.45	34.45	+0.45	3	1238
09:49:59	34.35	34.45	34.45	+0.45	2	1235
09:49:59	34.35	34.40	34.40	+0.40	27	1233
09:49:53	34.35	34.40	34.35	+0.35	1	1206
09:48:30	34.35	34.40	34.40	+0.40	1	1205
09:48:28	34.35	34.40	34.35	+0.35	3	1204
09:48:04	34.30	34.40	34.40	+0.40	2	1201
09:47:29	34.30	34.40	34.30	+0.30	1	1199
09:47:19	34.35	34.40	34.35	+0.35	2	1198
09:47:17	34.30	34.35	34.35	+0.35	4	1196
09:47:01	34.30	34.35	34.30	+0.30	4	1192
09:46:35	34.30	34.35	34.30	+0.30	1	1188
09:46:22	34.30	34.35	34.30	+0.30	1	1187
09:46:16	34.30	34.35	34.35	+0.35	1	1186
09:46:14	34.30	34.35	34.35	+0.35	1	1185
09:46:03	34.35	34.40	34.35	+0.35	1	1184
09:45:42	34.30	34.40	34.30	+0.30	1	1183
09:45:41	34.30	34.35	34.35	+0.35	1	1182
09:45:41	34.30	34.35	34.35	+0.35	2	1181
09:45:21	34.35	34.45	34.35	+0.35	12	1179
09:45:21	34.40	34.45	34.40	+0.40	1	1167
09:45:00	34.40	34.45	34.40	+0.40	10	1166
09:44:32	34.40	34.45	34.40	+0.40	1	1156
09:44:25	34.40	34.45	34.45	+0.45	1	1155
09:44:09	34.40	34.50	34.40	+0.40	1	1154
09:44:00	34.40	34.50	34.40	+0.40	1	1153
09:43:32	34.40	34.50	34.40	+0.40	1	1152
09:43:06	34.45	34.50	34.40	+0.40	1	1151
09:43:06	34.45	34.50	34.45	+0.45	1	1150
09:42:44	34.45	34.50	34.45	+0.45	2	1149
09:42:25	34.45	34.50	34.50	+0.50	1	1147
09:41:53	34.50	34.60	34.50	+0.50	1	1146
09:41:52	34.50	34.60	34.50	+0.50	14	1145
09:41:33	34.50	34.55	34.60	+0.60	9	1131
09:41:33	34.50	34.55	34.55	+0.55	1	1122
09:41:29	34.50	34.60	34.60	+0.60	1	1121
09:40:12	34.50	34.60	34.60	+0.60	1	1120
09:40:00	34.50	34.55	34.55	+0.55	1	1119
09:40:00	34.50	34.55	34.50	+0.50	1	1118
09:39:45	34.50	34.55	34.55	+0.55	3	1117
09:39:23	34.50	34.55	34.50	+0.50	1	1114
09:39:02	34.50	34.55	34.50	+0.50	1	1113
09:38:56	34.55	34.60	34.55	+0.55	1	1112
09:38:34	34.50	34.55	34.60	+0.60	2	1111
09:38:34	34.50	34.55	34.55	+0.55	3	1109
09:38:29	34.50	34.55	34.55	+0.55	1	1106
09:38:12	34.50	34.55	34.55	+0.55	1	1105
09:38:08	34.55	34.60	34.55	+0.55	4	1104
09:37:45	34.55	34.60	34.60	+0.60	5	1100
09:37:33	34.55	34.60	34.55	+0.55	2	1095
09:37:23	34.55	34.60	34.55	+0.55	4	1093
09:36:48	34.60	34.65	34.60	+0.60	1	1089
09:36:36	34.60	34.65	34.60	+0.60	5	1088
09:36:28	34.55	34.60	34.60	+0.60	5	1083
09:36:13	34.60	34.65	34.60	+0.60	19	1078
09:36:02	34.60	34.65	34.60	+0.60	1	1059
09:35:53	34.60	34.65	34.55	+0.55	8	1058
09:35:53	34.60	34.65	34.60	+0.60	4	1050
09:35:52	34.60	34.65	34.60	+0.60	1	1046
09:35:52	34.55	34.60	34.60	+0.60	5	1045
09:35:43	34.55	34.60	34.60	+0.60	1	1040
09:35:19	34.60	34.65	34.60	+0.60	1	1039
09:34:57	34.60	34.65	34.60	+0.60	1	1038
09:34:48	34.55	34.65	34.55	+0.55	1	1037
09:34:47	34.55	34.60	34.60	+0.60	10	1036
09:34:42	34.55	34.60	34.60	+0.60	2	1026
09:34:29	34.55	34.60	34.55	+0.55	1	1024
09:34:26	34.55	34.60	34.60	+0.60	1	1023
09:34:01	34.60	34.65	34.55	+0.55	3	1022
09:34:01	34.60	34.65	34.60	+0.60	4	1019
09:33:55	34.60	34.65	34.65	+0.65	1	1015
09:33:44	34.55	34.60	34.60	+0.60	1	1014
09:33:39	34.50	34.65	34.65	+0.65	2	1013
09:33:36	34.55	34.65	34.50	+0.50	1	1011
09:33:36	34.55	34.65	34.55	+0.55	3	1010
09:33:27	34.55	34.65	34.65	+0.65	1	1007
09:33:20	34.50	34.60	34.60	+0.60	1	1006
09:33:08	34.50	34.65	34.50	+0.50	5	1005
09:33:04	34.50	34.65	34.65	+0.65	2	1000
09:32:57	34.50	34.65	34.65	+0.65	1	998
09:32:57	34.45	34.60	34.60	+0.60	23	997
09:32:57	34.45	34.60	34.60	+0.60	1	974
09:32:51	34.50	34.60	34.50	+0.50	2	973
09:32:49	34.45	34.55	34.55	+0.55	10	971
09:32:49	34.45	34.50	34.50	+0.50	5	961
09:32:36	34.45	34.50	34.50	+0.50	3	956
09:32:36	34.40	34.45	34.45	+0.45	1	953
09:32:36	34.40	34.45	34.40	+0.40	1	952
09:32:36	34.40	34.45	34.40	+0.40	1	951
09:32:36	34.40	34.45	34.40	+0.40	1	950
09:32:36	34.40	34.45	34.45	+0.45	67	949
09:32:36	34.40	34.45	34.40	+0.40	9	882
09:32:36	34.45	34.50	34.45	+0.45	26	873
09:32:33	34.45	34.50	34.45	+0.45	1	847
09:32:26	34.45	34.50	34.50	+0.50	1	846
09:31:59	34.50	34.55	34.45	+0.45	1	845
09:31:59	34.50	34.55	34.50	+0.50	7	844
09:31:47	34.50	34.55	34.50	+0.50	1	837
09:31:43	34.50	34.55	34.50	+0.50	1	836
09:31:38	34.50	34.55	34.50	+0.50	1	835
09:31:31	34.50	34.55	34.50	+0.50	8	834
09:31:31	34.50	34.55	34.50	+0.50	10	826
09:31:04	34.50	34.55	34.50	+0.50	1	816
09:30:58	34.50	34.55	34.55	+0.55	1	815
09:30:45	34.55	34.60	34.55	+0.55	2	814
09:30:38	34.50	34.55	34.55	+0.55	4	812
09:30:38	34.50	34.55	34.50	+0.50	1	808
09:30:31	34.50	34.55	34.50	+0.50	1	807
09:30:03	34.45	34.50	34.50	+0.50	2	806
09:30:03	34.50	34.55	34.50	+0.50	8	804
09:29:44	34.55	34.60	34.50	+0.50	3	796
09:29:44	34.55	34.60	34.55	+0.55	5	793
09:29:31	34.50	34.55	34.55	+0.55	9	788
09:29:22	34.45	34.50	34.50	+0.50	10	779
09:29:22	34.45	34.50	34.50	+0.50	1	769
09:29:21	34.45	34.50	34.50	+0.50	3	768
09:29:01	34.45	34.50	34.45	+0.45	2	765
09:28:29	34.45	34.50	34.45	+0.45	1	763
09:28:27	34.45	34.50	34.45	+0.45	1	762
09:28:27	34.45	34.50	34.45	+0.45	1	761
09:28:27	34.45	34.50	34.45	+0.45	1	760
09:28:21	34.45	34.50	34.45	+0.45	1	759
09:27:40	34.45	34.50	34.45	+0.45	1	758
09:26:43	34.45	34.50	34.45	+0.45	2	757
09:26:42	34.45	34.50	34.45	+0.45	1	755
09:26:40	34.45	34.50	34.45	+0.45	1	754
09:26:38	34.45	34.50	34.45	+0.45	1	753
09:26:30	34.45	34.50	34.45	+0.45	1	752
09:26:12	34.45	34.50	34.45	+0.45	2	751
09:25:56	34.45	34.50	34.45	+0.45	1	749
09:25:50	34.45	34.50	34.45	+0.45	1	748
09:25:30	34.45	34.50	34.45	+0.45	1	747
09:25:21	34.45	34.50	34.45	+0.45	1	746
09:24:41	34.45	34.50	34.45	+0.45	1	745
09:23:56	34.40	34.45	34.45	+0.45	1	744
09:23:52	34.45	34.50	34.45	+0.45	1	743
09:23:39	34.40	34.45	34.45	+0.45	2	742
09:23:26	34.40	34.45	34.40	+0.40	2	740
09:23:20	34.40	34.45	34.40	+0.40	1	738
09:23:19	34.45	34.50	34.45	+0.45	34	737
09:23:19	34.45	34.50	34.45	+0.45	4	703
09:23:06	34.45	34.50	34.45	+0.45	2	699
09:22:46	34.45	34.50	34.45	+0.45	1	697
09:22:36	34.45	34.50	34.45	+0.45	1	696
09:22:33	34.45	34.50	34.45	+0.45	1	695
09:21:34	34.45	34.50	34.45	+0.45	1	694
09:21:31	34.45	34.50	34.50	+0.50	1	693
09:21:31	34.45	34.50	34.45	+0.45	1	692
09:21:25	34.45	34.50	34.50	+0.50	1	691
09:21:15	34.45	34.50	34.50	+0.50	1	690
09:21:05	34.45	34.50	34.45	+0.45	1	689
09:20:53	34.45	34.50	34.45	+0.45	1	688
09:20:19	34.50	34.55	34.50	+0.50	1	687
09:20:08	34.45	34.50	34.50	+0.50	3	686
09:19:52	34.45	34.50	34.50	+0.50	1	683
09:19:47	34.45	34.50	34.45	+0.45	1	682
09:19:37	34.45	34.50	34.45	+0.45	1	681
09:19:13	34.45	34.50	34.50	+0.50	1	680
09:18:50	34.50	34.55	34.50	+0.50	1	679
09:18:30	34.45	34.50	34.50	+0.50	1	678
09:18:28	34.45	34.50	34.50	+0.50	1	677
09:18:26	34.45	34.50	34.50	+0.50	2	676
09:18:19	34.45	34.50	34.50	+0.50	2	674
09:18:10	34.45	34.50	34.50	+0.50	1	672
09:18:07	34.45	34.50	34.50	+0.50	3	671
09:17:36	34.45	34.50	34.50	+0.50	1	668
09:17:31	34.45	34.50	34.45	+0.45	1	667
09:17:18	34.45	34.50	34.50	+0.50	1	666
09:17:11	34.45	34.50	34.45	+0.45	1	665
09:17:06	34.45	34.50	34.50	+0.50	1	664
09:17:04	34.45	34.50	34.45	+0.45	7	663
09:16:27	34.45	34.50	34.45	+0.45	1	656
09:16:26	34.45	34.50	34.50	+0.50	1	655
09:16:24	34.45	34.50	34.50	+0.50	1	654
09:16:15	34.45	34.50	34.50	+0.50	1	653
09:16:07	34.45	34.50	34.45	+0.45	1	652
09:16:01	34.45	34.50	34.45	+0.45	1	651
09:16:00	34.45	34.50	34.50	+0.50	1	650
09:15:50	34.45	34.50	34.50	+0.50	1	649
09:15:44	34.45	34.50	34.45	+0.45	1	648
09:15:19	34.45	34.50	34.45	+0.45	1	647
09:15:10	34.50	34.55	34.50	+0.50	6	646
09:14:59	34.50	34.55	34.50	+0.50	3	640
09:14:53	34.45	34.50	34.50	+0.50	1	637
09:14:40	34.50	34.55	34.50	+0.50	2	636
09:14:23	34.50	34.55	34.45	+0.45	6	634
09:14:23	34.50	34.55	34.50	+0.50	5	628
09:13:39	34.50	34.55	34.45	+0.45	1	623
09:13:39	34.50	34.55	34.50	+0.50	8	622
09:13:38	34.50	34.55	34.55	+0.55	1	614
09:13:30	34.55	34.60	34.55	+0.55	1	613
09:13:29	34.50	34.60	34.50	+0.50	2	612
09:13:13	34.60	34.65	34.60	+0.60	2	610
09:13:12	34.50	34.60	34.65	+0.65	1	608
09:13:12	34.50	34.60	34.60	+0.60	2	607
09:13:10	34.50	34.60	34.60	+0.60	1	605
09:12:57	34.50	34.60	34.60	+0.60	1	604
09:12:48	34.60	34.65	34.60	+0.60	1	603
09:12:48	34.60	34.65	34.60	+0.60	2	602
09:12:46	34.60	34.65	34.65	+0.65	1	600
09:12:38	34.60	34.65	34.65	+0.65	1	599
09:12:28	34.55	34.65	34.65	+0.65	1	598
09:12:25	34.55	34.65	34.65	+0.65	1	597
09:12:06	34.55	34.65	34.65	+0.65	12	596
09:12:06	34.45	34.60	34.60	+0.60	8	584
09:12:03	34.45	34.55	34.55	+0.55	12	576
09:11:56	34.40	34.50	34.50	+0.50	2	564
09:11:56	34.50	34.55	34.50	+0.50	2	562
09:11:53	34.40	34.50	34.50	+0.50	3	560
09:11:45	34.45	34.55	34.45	+0.45	3	557
09:11:42	34.50	34.55	34.50	+0.50	14	554
09:11:40	34.55	34.60	34.55	+0.55	16	540
09:11:40	34.55	34.60	34.55	+0.55	5	524
09:11:25	34.60	34.65	34.55	+0.55	1	519
09:11:25	34.60	34.65	34.60	+0.60	13	518
09:11:22	34.60	34.65	34.60	+0.60	10	505
09:10:57	34.60	34.70	34.55	+0.55	1	495
09:10:57	34.60	34.70	34.60	+0.60	15	494
09:10:45	34.55	34.65	34.65	+0.65	3	479
09:10:45	34.55	34.60	34.60	+0.60	4	476
09:10:45	34.55	34.60	34.60	+0.60	2	472
09:10:45	34.50	34.60	34.60	+0.60	7	470
09:10:40	34.50	34.55	34.55	+0.55	2	463
09:10:33	34.55	34.60	34.50	+0.50	9	461
09:10:33	34.55	34.60	34.55	+0.55	1	452
09:10:32	34.55	34.60	34.55	+0.55	1	451
09:10:23	34.50	34.55	34.55	+0.55	1	450
09:10:23	34.55	34.60	34.55	+0.55	2	449
09:10:22	34.50	34.55	34.55	+0.55	5	447
09:10:21	34.50	34.55	34.55	+0.55	6	442
09:10:10	34.45	34.50	34.50	+0.50	1	436
09:10:10	34.45	34.50	34.50	+0.50	1	435
09:10:10	34.45	34.50	34.50	+0.50	1	434
09:10:03	34.50	34.55	34.50	+0.50	1	433
09:10:03	34.45	34.50	34.50	+0.50	4	432
09:09:59	34.45	34.50	34.50	+0.50	6	428
09:09:59	34.45	34.50	34.50	+0.50	7	422
09:09:59	34.45	34.50	34.50	+0.50	1	415
09:09:59	34.40	34.45	34.45	+0.45	14	414
09:09:59	34.40	34.45	34.45	+0.45	1	400
09:09:52	34.35	34.40	34.40	+0.40	1	399
09:09:47	34.40	34.45	34.40	+0.40	2	398
09:09:41	34.40	34.45	34.40	+0.40	3	396
09:09:17	34.40	34.45	34.45	+0.45	1	393
09:09:15	34.40	34.45	34.45	+0.45	2	392
09:09:14	34.40	34.45	34.40	+0.40	2	390
09:09:12	34.40	34.45	34.40	+0.40	1	388
09:09:08	34.45	34.50	34.45	+0.45	1	387
09:09:02	34.40	34.50	34.40	+0.40	5	386
09:08:52	34.45	34.50	34.40	+0.40	1	381
09:08:52	34.45	34.50	34.45	+0.45	4	380
09:08:43	34.45	34.50	34.45	+0.45	1	376
09:08:39	34.45	34.50	34.45	+0.45	5	375
09:08:28	34.40	34.45	34.45	+0.45	1	370
09:08:26	34.40	34.45	34.45	+0.45	1	369
09:08:19	34.40	34.45	34.45	+0.45	2	368
09:08:02	34.40	34.45	34.40	+0.40	2	366
09:07:58	34.40	34.45	34.40	+0.40	1	364
09:07:47	34.40	34.50	34.40	+0.40	8	363
09:07:34	34.40	34.45	34.45	+0.45	1	355
09:07:32	34.40	34.45	34.45	+0.45	1	354
09:07:29	34.45	34.50	34.45	+0.45	1	353
09:07:24	34.45	34.50	34.40	+0.40	1	352
09:07:24	34.45	34.50	34.45	+0.45	9	351
09:07:12	34.40	34.45	34.45	+0.45	1	342
09:07:02	34.40	34.45	34.40	+0.40	1	341
09:07:01	34.40	34.45	34.45	+0.45	5	340
09:06:57	34.40	34.45	34.45	+0.45	1	335
09:06:56	34.40	34.45	34.40	+0.40	3	334
09:06:52	34.40	34.45	34.40	+0.40	2	331
09:06:41	34.35	34.40	34.40	+0.40	9	329
09:06:24	34.30	34.35	34.35	+0.35	1	320
09:06:23	34.35	34.40	34.35	+0.35	3	319
09:06:21	34.35	34.40	34.35	+0.35	1	316
09:06:00	34.30	34.35	34.35	+0.35	3	315
09:05:56	34.30	34.35	34.35	+0.35	1	312
09:05:50	34.35	34.40	34.35	+0.35	5	311
09:05:43	34.35	34.40	34.35	+0.35	1	306
09:05:19	34.35	34.40	34.35	+0.35	1	305
09:05:17	34.35	34.45	34.35	+0.35	2	304
09:05:00	34.30	34.35	34.35	+0.35	3	302
09:05:00	34.30	34.35	34.35	+0.35	2	299
09:05:00	34.30	34.35	34.35	+0.35	4	297
09:05:00	34.30	34.35	34.35	+0.35	6	293
09:05:00	34.30	34.35	34.35	+0.35	5	287
09:05:00	34.30	34.35	34.35	+0.35	18	282
09:04:56	34.30	34.35	34.30	+0.30	4	264
09:04:50	34.30	34.35	34.30	+0.30	1	260
09:04:49	34.30	34.35	34.30	+0.30	1	259
09:04:45	34.30	34.35	34.30	+0.30	1	258
09:04:45	34.25	34.30	34.30	+0.30	4	257
09:04:28	34.30	34.35	34.30	+0.30	1	253
09:04:24	34.30	34.35	34.30	+0.30	1	252
09:04:11	34.30	34.35	34.30	+0.30	3	251
09:04:09	34.35	34.40	34.35	+0.35	2	248
09:04:09	34.30	34.35	34.35	+0.35	3	246
09:04:01	34.25	34.35	34.35	+0.35	7	243
09:04:01	34.30	34.35	34.30	+0.30	1	236
09:04:01	34.25	34.30	34.30	+0.30	2	235
09:03:52	34.25	34.30	34.30	+0.30	1	233
09:03:46	34.25	34.30	34.30	+0.30	1	232
09:03:37	34.25	34.35	34.35	+0.35	1	231
09:03:20	34.35	34.40	34.35	+0.35	1	230
09:03:19	34.30	34.40	34.30	+0.30	4	229
09:03:18	34.35	34.40	34.35	+0.35	2	225
09:03:12	34.30	34.40	34.40	+0.40	3	223
09:03:10	34.40	34.45	34.40	+0.40	4	220
09:03:06	34.30	34.45	34.45	+0.45	1	216
09:03:05	34.40	34.45	34.40	+0.40	3	215
09:03:02	34.40	34.45	34.45	+0.45	3	212
09:03:01	34.45	34.50	34.45	+0.45	2	209
09:02:53	34.45	34.50	34.45	+0.45	3	207
09:02:42	34.40	34.45	34.45	+0.45	1	204
09:02:32	34.40	34.45	34.45	+0.45	3	203
09:02:31	34.40	34.45	34.40	+0.40	1	200
09:02:25	34.40	34.45	34.45	+0.45	6	199
09:02:16	34.40	34.45	34.40	+0.40	1	193
09:02:12	34.30	34.40	34.40	+0.40	1	192
09:02:11	34.30	34.35	34.35	+0.35	2	191
09:02:07	34.30	34.35	34.35	+0.35	1	189
09:02:05	34.25	34.30	34.30	+0.30	1	188
09:02:00	34.30	34.35	34.30	+0.30	21	187
09:02:00	34.35	34.40	34.35	+0.35	1	166
09:02:00	34.35	34.40	34.35	+0.35	3	165
09:02:00	34.35	34.45	34.35	+0.35	1	162
09:01:57	34.40	34.50	34.40	+0.40	8	161
09:01:57	34.45	34.55	34.45	+0.45	1	153
09:01:51	34.45	34.60	34.45	+0.45	6	152
09:01:51	34.50	34.60	34.45	+0.45	3	146
09:01:51	34.50	34.60	34.50	+0.50	1	143
09:01:45	34.50	34.60	34.50	+0.50	5	142
09:01:45	34.50	34.55	34.55	+0.55	2	137
09:01:45	34.50	34.55	34.55	+0.55	2	135
09:01:29	34.40	34.45	34.45	+0.45	3	133
09:01:26	34.40	34.45	34.45	+0.45	1	130
09:01:25	34.40	34.45	34.45	+0.45	1	129
09:01:25	34.40	34.45	34.45	+0.45	1	128
09:01:18	34.50	34.55	34.50	+0.50	4	127
09:01:18	34.50	34.55	34.50	+0.50	1	123
09:01:18	34.35	34.50	34.50	+0.50	5	122
09:01:17	34.40	34.50	34.40	+0.40	1	117
09:01:15	34.40	34.50	34.50	+0.50	1	116
09:01:13	34.45	34.55	34.45	+0.45	5	115
09:01:13	34.45	34.50	34.50	+0.50	2	110
09:01:12	34.40	34.50	34.50	+0.50	1	108
09:01:08	34.35	34.50	34.50	+0.50	1	107
09:01:08	34.35	34.50	34.35	+0.35	1	106
09:01:08	34.35	34.50	34.35	+0.35	1	105
09:01:07	34.50	34.55	34.50	+0.50	3	104
09:01:07	34.50	34.55	34.50	+0.50	2	101
09:01:07	34.50	34.55	34.50	+0.50	2	99
09:01:07	34.35	34.45	34.50	+0.50	15	97
09:01:07	34.35	34.45	34.45	+0.45	3	82
09:01:07	34.40	34.50	34.40	+0.40	2	79
09:00:58	34.40	34.50	34.50	+0.50	1	77
09:00:51	34.40	34.50	34.50	+0.50	1	76
09:00:48	34.30	34.40	34.40	+0.40	1	75
09:00:44	34.45	34.50	34.45	+0.45	1	74
09:00:44	34.35	34.45	34.45	+0.45	1	73
09:00:44	34.30	34.45	34.45	+0.45	3	72
09:00:34	34.40	34.45	34.40	+0.40	1	69
09:00:31	34.40	34.45	34.40	+0.40	1	68
09:00:26	34.15	34.30	34.40	+0.40	1	67
09:00:26	34.15	34.30	34.30	+0.30	1	66
09:00:24	34.10	34.20	34.20	+0.20	5	65
09:00:24	34.10	34.15	34.15	+0.15	2	60
09:00:22	34.05	34.10	34.10	+0.10	2	58
09:00:22	34.05	34.10	34.10	+0.10	2	56
09:00:17	--	--	34.05	+0.05	54	54

　

其他人也逛...

SAMSUNG Galaxy A55 5G (8G/256G)

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

統一超商10000元虛擬商品卡

【原萃】寶特瓶580ml (24入/箱)(口味任選)

PChome 購物儲值3, 000元

SAMSUNG Galaxy A55 5G (8G/256G)

【原萃冷萃】寶特瓶450ml (24入/箱)

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

MyCard 5000點虛擬點數卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

Apple iPhone 16 Pro Max (256G)

外資連2買加碼航運、AI與金融股

台灣指數公司與S&P合作台灣淨...

鴻海緯創神達鴻準廣達台積電統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧外資匯入新台幣大升1.08角收32...
‧台股價量齊揚 10月證券劃撥存款...
‧MyVideo直播金馬獎影后鍾雪瑩...

加密貨幣

比特幣BTC	95097.43	-2,680.67	-2.74%
以太幣ETH	3490.64	93.64	2.76%
瑞波幣XRP	1.47	0.00	0.07%
比特幣現金BCH	507.70	-2.24	-0.44%
萊特幣LTC	95.61	-3.78	-3.80%
卡達幣ADA	1.01	-0.06	-5.27%
波場幣TRX	0.198930	-0.01	-6.24%
恆星幣XLM	0.513844	0.00	-0.30%

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。