最新[公告] 信音:代子公司信音電子(中國)股份有限公司公告戰略委員會成員異動熱門[公告] 王道銀行:公告本公司115年股東常會通過解除董事競業禁止案

更新報價

銘　異 (3060) 電腦/周邊設備上市

31.15 ▲+2.00 +6.86% 0.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	2,824	31.10	15	31.15	21	30.35	31.70	30.15	29.15

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	31.10	31.15	31.15	+2.00	15	2824
13:30:00	31.10	31.15	31.15	+2.00	155	2809
13:24:29	31.10	31.20	31.10	+1.95	2	2654
13:24:25	31.10	31.15	31.10	+1.95	1	2652
13:24:25	31.10	31.15	31.15	+2.00	1	2651
13:24:23	31.10	31.15	31.10	+1.95	1	2650
13:24:23	31.10	31.15	31.10	+1.95	1	2649
13:24:01	31.05	31.10	31.10	+1.95	1	2648
13:24:01	31.05	31.20	31.05	+1.90	4	2647
13:24:00	31.10	31.20	31.10	+1.95	5	2643
13:23:58	31.10	31.20	31.10	+1.95	1	2638
13:23:51	31.10	31.20	31.10	+1.95	1	2637
13:23:49	31.10	31.20	31.10	+1.95	1	2636
13:23:41	31.10	31.20	31.10	+1.95	1	2635
13:23:40	31.10	31.20	31.10	+1.95	1	2634
13:23:33	31.10	31.20	31.10	+1.95	1	2633
13:23:31	31.10	31.20	31.10	+1.95	1	2632
13:23:24	31.10	31.20	31.10	+1.95	1	2631
13:23:16	31.10	31.20	31.10	+1.95	1	2630
13:23:16	31.10	31.20	31.20	+2.05	1	2629
13:23:13	31.15	31.20	31.15	+2.00	1	2628
13:23:07	31.15	31.20	31.15	+2.00	1	2627
13:23:04	31.15	31.20	31.15	+2.00	1	2626
13:22:56	31.15	31.20	31.15	+2.00	1	2625
13:22:53	31.15	31.20	31.15	+2.00	1	2624
13:22:46	31.15	31.20	31.15	+2.00	1	2623
13:22:45	31.15	31.20	31.15	+2.00	1	2622
13:22:42	31.15	31.20	31.20	+2.05	1	2621
13:22:36	31.10	31.20	31.10	+1.95	1	2620
13:22:32	31.10	31.20	31.10	+1.95	1	2619
13:22:25	31.10	31.15	31.15	+2.00	2	2618
13:22:04	31.10	31.15	31.15	+2.00	1	2616
13:21:48	31.15	31.20	31.15	+2.00	4	2615
13:21:41	31.15	31.20	31.15	+2.00	1	2611
13:21:18	31.15	31.25	31.15	+2.00	3	2610
13:21:09	31.10	31.15	31.15	+2.00	2	2607
13:21:09	31.15	31.25	31.15	+2.00	5	2605
13:21:08	31.15	31.25	31.15	+2.00	2	2600
13:20:56	31.15	31.20	31.20	+2.05	1	2598
13:20:55	31.20	31.25	31.20	+2.05	4	2597
13:20:36	31.25	31.30	31.25	+2.10	1	2593
13:20:34	31.25	31.30	31.25	+2.10	1	2592
13:20:31	31.25	31.30	31.25	+2.10	1	2591
13:20:20	31.25	31.30	31.25	+2.10	1	2590
13:20:01	31.20	31.25	31.25	+2.10	4	2589
13:19:13	31.25	31.30	31.25	+2.10	1	2585
13:19:03	31.15	31.25	31.25	+2.10	4	2584
13:18:57	31.15	31.25	31.25	+2.10	4	2580
13:18:49	31.10	31.20	31.20	+2.05	2	2576
13:18:44	31.10	31.15	31.15	+2.00	2	2574
13:18:06	31.20	31.25	31.20	+2.05	5	2572
13:18:06	31.15	31.20	31.20	+2.05	41	2567
13:18:03	31.15	31.20	31.15	+2.00	1	2526
13:18:03	31.10	31.15	31.15	+2.00	10	2525
13:17:22	31.10	31.15	31.10	+1.95	1	2515
13:17:03	31.10	31.15	31.15	+2.00	2	2514
13:16:54	31.10	31.15	31.15	+2.00	6	2512
13:16:46	31.10	31.15	31.15	+2.00	1	2506
13:16:44	31.10	31.15	31.15	+2.00	1	2505
13:16:34	31.10	31.15	31.10	+1.95	5	2504
13:16:34	31.05	31.10	31.10	+1.95	12	2499
13:16:15	30.95	31.00	31.00	+1.85	2	2487
13:16:15	30.95	31.00	31.00	+1.85	2	2485
13:16:15	31.05	31.10	31.05	+1.90	3	2483
13:16:08	30.95	31.00	31.00	+1.85	33	2480
13:16:08	30.90	30.95	30.95	+1.80	3	2447
13:16:08	30.80	30.85	30.90	+1.75	17	2444
13:16:08	30.80	30.85	30.85	+1.70	19	2427
13:16:00	30.75	30.80	30.80	+1.65	2	2408
13:16:00	30.75	30.80	30.80	+1.65	10	2406
13:15:55	30.80	30.85	30.80	+1.65	1	2396
13:15:52	30.80	30.85	30.80	+1.65	1	2395
13:15:49	30.80	30.85	30.80	+1.65	1	2394
13:15:37	30.80	30.85	30.80	+1.65	1	2393
13:15:16	30.75	30.85	30.75	+1.60	2	2392
13:14:57	30.75	30.85	30.75	+1.60	1	2390
13:14:38	30.75	30.85	30.75	+1.60	1	2389
13:14:25	30.80	30.85	30.80	+1.65	1	2388
13:14:22	30.85	30.90	30.85	+1.70	1	2387
13:14:14	30.85	30.90	30.85	+1.70	1	2386
13:14:07	30.85	30.90	30.85	+1.70	1	2385
13:14:02	30.85	30.90	30.85	+1.70	1	2384
13:14:00	30.85	30.90	30.85	+1.70	1	2383
13:13:49	30.85	30.90	30.85	+1.70	1	2382
13:13:43	30.85	30.90	30.85	+1.70	1	2381
13:13:25	30.85	30.90	30.85	+1.70	1	2380
13:13:01	30.85	30.90	30.85	+1.70	5	2379
13:12:57	30.85	30.90	30.85	+1.70	2	2374
13:12:55	30.85	30.90	30.85	+1.70	1	2372
13:12:45	30.85	30.90	30.85	+1.70	5	2371
13:12:23	30.85	30.90	30.85	+1.70	7	2366
13:12:12	30.85	30.90	30.85	+1.70	2	2359
13:11:48	30.90	30.95	30.90	+1.75	2	2357
13:11:46	30.90	30.95	30.90	+1.75	5	2355
13:11:45	30.90	30.95	30.90	+1.75	1	2350
13:11:42	30.90	30.95	30.90	+1.75	1	2349
13:11:25	30.90	30.95	30.90	+1.75	1	2348
13:10:50	30.85	30.95	30.85	+1.70	2	2347
13:09:56	30.85	30.90	30.90	+1.75	1	2345
13:09:48	30.85	30.95	30.85	+1.70	3	2344
13:09:43	30.85	30.90	30.90	+1.75	14	2341
13:09:12	30.80	30.85	30.85	+1.70	2	2327
13:09:12	30.80	30.85	30.85	+1.70	2	2325
13:09:09	30.80	30.85	30.85	+1.70	1	2323
13:08:59	30.75	30.80	30.80	+1.65	2	2322
13:08:59	30.80	30.85	30.80	+1.65	3	2320
13:08:31	30.80	30.85	30.80	+1.65	2	2317
13:08:15	30.85	30.90	30.80	+1.65	3	2315
13:08:15	30.85	30.90	30.85	+1.70	2	2312
13:08:14	30.85	30.90	30.85	+1.70	1	2310
13:08:13	30.85	30.90	30.85	+1.70	1	2309
13:08:10	30.85	30.90	30.85	+1.70	1	2308
13:07:27	30.85	30.90	30.90	+1.75	2	2307
13:07:24	30.80	30.85	30.85	+1.70	13	2305
13:07:23	30.85	30.90	30.85	+1.70	5	2292
13:07:23	30.85	30.90	30.85	+1.70	1	2287
13:07:11	30.85	30.90	30.85	+1.70	3	2286
13:06:59	30.90	30.95	30.90	+1.75	14	2283
13:06:45	30.90	30.95	30.90	+1.75	3	2269
13:05:55	30.85	30.90	30.90	+1.75	1	2266
13:05:54	30.90	30.95	30.90	+1.75	7	2265
13:05:54	30.90	30.95	30.90	+1.75	1	2258
13:05:45	30.90	30.95	30.95	+1.80	1	2257
13:05:38	30.90	30.95	30.95	+1.80	8	2256
13:05:30	30.90	30.95	30.95	+1.80	1	2248
13:05:11	30.90	30.95	30.95	+1.80	3	2247
13:05:10	30.90	30.95	30.90	+1.75	5	2244
13:03:25	30.80	30.90	30.90	+1.75	2	2239
13:02:58	30.80	30.85	30.85	+1.70	2	2237
13:02:58	30.80	30.85	30.85	+1.70	4	2235
13:02:56	30.80	30.85	30.80	+1.65	1	2231
13:02:33	30.75	30.80	30.80	+1.65	2	2230
13:02:33	30.80	30.90	30.80	+1.65	18	2228
13:02:32	30.80	30.90	30.80	+1.65	3	2210
13:02:25	30.80	30.90	30.90	+1.75	1	2207
13:02:22	30.85	30.90	30.85	+1.70	4	2206
13:02:22	30.90	30.95	30.90	+1.75	7	2202
13:02:13	30.95	31.00	30.95	+1.80	1	2195
13:02:10	30.90	30.95	30.95	+1.80	7	2194
13:02:04	30.95	31.00	30.95	+1.80	11	2187
13:01:37	30.95	31.00	31.00	+1.85	2	2176
13:01:34	31.00	31.05	31.00	+1.85	7	2174
13:01:33	31.05	31.10	31.05	+1.90	2	2167
13:01:33	31.10	31.15	31.10	+1.95	2	2165
13:01:33	31.10	31.15	31.10	+1.95	4	2163
13:00:15	31.10	31.15	31.15	+2.00	1	2159
12:59:08	31.10	31.20	31.20	+2.05	4	2158
12:57:48	31.15	31.20	31.15	+2.00	1	2154
12:57:34	31.15	31.20	31.15	+2.00	1	2153
12:57:22	31.15	31.20	31.15	+2.00	1	2152
12:56:53	31.05	31.15	31.15	+2.00	2	2151
12:56:49	31.00	31.10	31.10	+1.95	4	2149
12:56:36	30.95	31.05	31.05	+1.90	1	2145
12:56:22	30.95	31.00	31.00	+1.85	9	2144
12:56:18	31.00	31.05	31.00	+1.85	1	2135
12:56:08	31.00	31.05	31.00	+1.85	1	2134
12:55:48	31.00	31.05	31.00	+1.85	1	2133
12:55:46	31.00	31.05	31.00	+1.85	1	2132
12:55:42	31.00	31.05	31.00	+1.85	2	2131
12:55:35	31.00	31.05	31.00	+1.85	1	2129
12:54:50	31.00	31.05	31.05	+1.90	1	2128
12:52:42	31.05	31.10	31.05	+1.90	1	2127
12:52:27	31.05	31.10	31.10	+1.95	1	2126
12:52:26	31.05	31.10	31.10	+1.95	10	2125
12:52:26	31.10	31.15	31.10	+1.95	8	2115
12:49:58	31.10	31.20	31.10	+1.95	1	2107
12:48:53	31.15	31.20	31.10	+1.95	1	2106
12:48:53	31.15	31.20	31.15	+2.00	1	2105
12:47:34	31.10	31.20	31.10	+1.95	1	2104
12:47:28	31.10	31.20	31.10	+1.95	1	2103
12:47:13	31.10	31.20	31.10	+1.95	1	2102
12:46:57	31.10	31.20	31.10	+1.95	1	2101
12:46:50	31.15	31.20	31.15	+2.00	1	2100
12:45:23	31.10	31.20	31.20	+2.05	1	2099
12:45:23	31.10	31.20	31.20	+2.05	1	2098
12:45:23	31.10	31.15	31.15	+2.00	1	2097
12:44:53	31.10	31.15	31.15	+2.00	1	2096
12:44:47	31.10	31.20	31.10	+1.95	2	2095
12:44:35	31.15	31.25	31.15	+2.00	7	2093
12:44:26	31.15	31.20	31.20	+2.05	2	2086
12:40:56	31.20	31.25	31.20	+2.05	1	2084
12:40:41	31.15	31.25	31.15	+2.00	1	2083
12:40:25	31.15	31.25	31.15	+2.00	1	2082
12:40:18	31.15	31.20	31.15	+2.00	2	2081
12:39:53	31.15	31.20	31.15	+2.00	1	2079
12:39:48	31.15	31.20	31.15	+2.00	1	2078
12:39:46	31.15	31.20	31.15	+2.00	1	2077
12:39:40	31.15	31.20	31.15	+2.00	2	2076
12:38:46	31.15	31.20	31.20	+2.05	2	2074
12:38:42	31.15	31.20	31.20	+2.05	1	2072
12:38:18	31.15	31.20	31.20	+2.05	1	2071
12:36:24	31.15	31.20	31.20	+2.05	1	2070
12:33:53	31.20	31.25	31.20	+2.05	4	2069
12:33:43	31.20	31.25	31.25	+2.10	5	2065
12:32:48	31.20	31.25	31.20	+2.05	1	2060
12:32:39	31.20	31.25	31.20	+2.05	1	2059
12:32:09	31.15	31.20	31.20	+2.05	7	2058
12:32:09	31.15	31.20	31.20	+2.05	3	2051
12:31:57	31.15	31.25	31.15	+2.00	1	2048
12:31:56	31.10	31.20	31.20	+2.05	8	2047
12:31:48	31.10	31.20	31.10	+1.95	3	2039
12:31:18	31.10	31.20	31.10	+1.95	2	2036
12:30:22	31.05	31.10	31.10	+1.95	1	2034
12:29:46	31.15	31.20	31.15	+2.00	2	2033
12:28:54	31.15	31.20	31.15	+2.00	3	2031
12:28:16	31.20	31.25	31.20	+2.05	3	2028
12:28:11	31.15	31.20	31.20	+2.05	5	2025
12:25:48	31.15	31.20	31.20	+2.05	1	2020
12:24:38	31.20	31.25	31.20	+2.05	2	2019
12:24:10	31.25	31.30	31.25	+2.10	1	2017
12:24:08	31.25	31.30	31.25	+2.10	2	2016
12:24:01	31.25	31.30	31.25	+2.10	3	2014
12:21:59	31.30	31.35	31.30	+2.15	3	2011
12:21:57	31.30	31.35	31.30	+2.15	1	2008
12:21:34	31.30	31.35	31.30	+2.15	1	2007
12:21:34	31.30	31.35	31.30	+2.15	1	2006
12:21:28	31.30	31.35	31.30	+2.15	1	2005
12:21:02	31.30	31.35	31.30	+2.15	3	2004
12:20:48	31.30	31.35	31.30	+2.15	2	2001
12:20:25	31.30	31.35	31.35	+2.20	2	1999
12:19:50	31.30	31.35	31.35	+2.20	10	1997
12:19:39	31.30	31.35	31.30	+2.15	2	1987
12:18:42	31.25	31.30	31.30	+2.15	5	1985
12:18:13	31.25	31.30	31.25	+2.10	2	1980
12:17:48	31.20	31.25	31.25	+2.10	13	1978
12:17:45	31.15	31.20	31.20	+2.05	1	1965
12:16:22	31.15	31.20	31.20	+2.05	1	1964
12:16:11	31.15	31.20	31.20	+2.05	6	1963
12:15:20	31.10	31.20	31.20	+2.05	3	1957
12:14:20	31.20	31.25	31.20	+2.05	2	1954
12:14:14	31.25	31.30	31.25	+2.10	3	1952
12:13:28	31.25	31.30	31.30	+2.15	2	1949
12:12:34	31.30	31.35	31.30	+2.15	4	1947
12:12:25	31.35	31.40	31.35	+2.20	7	1943
12:12:25	31.35	31.40	31.35	+2.20	1	1936
12:10:51	31.35	31.40	31.40	+2.25	2	1935
12:09:21	31.40	31.45	31.40	+2.25	1	1933
12:09:17	31.40	31.45	31.40	+2.25	1	1932
12:08:40	31.40	31.45	31.40	+2.25	1	1931
12:06:42	31.40	31.50	31.35	+2.20	2	1930
12:06:42	31.40	31.50	31.40	+2.25	2	1928
12:06:41	31.40	31.45	31.45	+2.30	1	1926
12:06:39	31.45	31.50	31.45	+2.30	1	1925
12:06:36	31.40	31.45	31.45	+2.30	5	1924
12:06:25	31.35	31.40	31.40	+2.25	1	1919
12:06:22	31.30	31.40	31.40	+2.25	1	1918
12:06:22	31.30	31.40	31.40	+2.25	8	1917
12:06:11	31.30	31.40	31.40	+2.25	1	1909
12:05:34	31.35	31.40	31.35	+2.20	2	1908
12:05:34	31.25	31.35	31.35	+2.20	1	1906
12:05:25	31.25	31.30	31.30	+2.15	2	1905
12:05:25	31.25	31.30	31.30	+2.15	3	1903
12:04:52	31.20	31.25	31.25	+2.10	2	1900
12:04:47	31.10	31.20	31.25	+2.10	25	1898
12:04:47	31.10	31.20	31.20	+2.05	10	1873
12:04:11	31.10	31.15	31.15	+2.00	1	1863
12:02:42	31.10	31.20	31.20	+2.05	3	1862
12:02:20	31.10	31.15	31.15	+2.00	1	1859
12:02:07	31.10	31.20	31.10	+1.95	1	1858
12:01:57	31.10	31.20	31.10	+1.95	2	1857
12:01:04	31.20	31.30	30.95	+1.80	1	1855
12:01:04	31.20	31.30	31.00	+1.85	14	1854
12:01:04	31.20	31.30	31.05	+1.90	6	1840
12:01:04	31.20	31.30	31.10	+1.95	4	1834
12:01:04	31.20	31.30	31.15	+2.00	7	1830
12:01:04	31.20	31.30	31.20	+2.05	8	1823
11:59:16	31.25	31.35	31.25	+2.10	2	1815
11:57:09	31.25	31.40	31.25	+2.10	2	1813
11:56:59	31.35	31.40	31.35	+2.20	1	1811
11:56:58	31.35	31.40	31.35	+2.20	1	1810
11:56:25	31.25	31.35	31.35	+2.20	5	1809
11:56:25	31.25	31.30	31.30	+2.15	10	1804
11:54:23	31.20	31.30	31.30	+2.15	3	1794
11:53:48	31.20	31.25	31.25	+2.10	1	1791
11:52:29	31.20	31.25	31.25	+2.10	1	1790
11:52:20	31.25	31.35	31.25	+2.10	2	1789
11:52:05	31.25	31.35	31.25	+2.10	1	1787
11:52:00	31.25	31.35	31.25	+2.10	1	1786
11:51:56	31.20	31.25	31.25	+2.10	5	1785
11:51:56	31.25	31.35	31.25	+2.10	5	1780
11:50:57	31.20	31.25	31.25	+2.10	1	1775
11:50:46	31.20	31.25	31.25	+2.10	2	1774
11:50:20	31.15	31.20	31.20	+2.05	4	1772
11:49:49	31.15	31.20	31.20	+2.05	1	1768
11:49:26	31.20	31.30	31.20	+2.05	1	1767
11:49:18	31.15	31.20	31.20	+2.05	2	1766
11:49:18	31.20	31.35	31.20	+2.05	8	1764
11:49:09	31.25	31.35	31.20	+2.05	1	1756
11:49:09	31.25	31.35	31.25	+2.10	1	1755
11:49:07	31.20	31.25	31.25	+2.10	5	1754
11:49:07	31.25	31.35	31.25	+2.10	6	1749
11:49:05	31.30	31.35	31.25	+2.10	2	1743
11:49:05	31.30	31.35	31.30	+2.15	1	1741
11:49:04	31.30	31.35	31.30	+2.15	1	1740
11:48:45	31.30	31.35	31.30	+2.15	1	1739
11:48:35	31.35	31.40	31.35	+2.20	1	1738
11:48:29	31.30	31.35	31.35	+2.20	1	1737
11:48:20	31.30	31.35	31.30	+2.15	1	1736
11:48:15	31.30	31.35	31.30	+2.15	1	1735
11:47:40	31.30	31.35	31.35	+2.20	1	1734
11:47:33	31.30	31.35	31.35	+2.20	3	1733
11:46:56	31.35	31.40	31.35	+2.20	5	1730
11:46:47	31.35	31.40	31.35	+2.20	1	1725
11:46:32	31.30	31.40	31.30	+2.15	1	1724
11:46:11	31.35	31.40	31.35	+2.20	4	1723
11:46:06	31.35	31.40	31.35	+2.20	1	1719
11:46:04	31.35	31.40	31.35	+2.20	1	1718
11:45:20	31.35	31.40	31.40	+2.25	1	1717
11:44:35	31.40	31.45	31.40	+2.25	1	1716
11:43:56	31.40	31.45	31.40	+2.25	1	1715
11:43:21	31.40	31.45	31.40	+2.25	1	1714
11:43:08	31.45	31.50	31.45	+2.30	1	1713
11:42:18	31.45	31.50	31.50	+2.35	1	1712
11:42:04	31.50	31.55	31.50	+2.35	6	1711
11:41:35	31.50	31.55	31.55	+2.40	2	1705
11:40:06	31.50	31.60	31.50	+2.35	1	1703
11:39:49	31.50	31.55	31.55	+2.40	1	1702
11:39:19	31.50	31.55	31.55	+2.40	1	1701
11:39:15	31.50	31.60	31.50	+2.35	1	1700
11:39:06	31.55	31.60	31.55	+2.40	1	1699
11:39:06	31.55	31.60	31.55	+2.40	1	1698
11:38:02	31.55	31.60	31.60	+2.45	2	1697
11:37:47	31.60	31.65	31.60	+2.45	3	1695
11:37:47	31.60	31.65	31.65	+2.50	1	1692
11:37:45	31.60	31.65	31.60	+2.45	1	1691
11:37:15	31.65	31.70	31.65	+2.50	1	1690
11:37:08	31.60	31.65	31.65	+2.50	1	1689
11:36:47	31.60	31.65	31.65	+2.50	1	1688
11:36:42	31.60	31.65	31.65	+2.50	1	1687
11:36:39	31.60	31.65	31.65	+2.50	5	1686
11:36:28	31.65	31.70	31.65	+2.50	2	1681
11:36:27	31.55	31.65	31.65	+2.50	4	1679
11:36:23	31.55	31.65	31.55	+2.40	2	1675
11:36:13	31.50	31.60	31.65	+2.50	1	1673
11:36:13	31.50	31.60	31.60	+2.45	9	1672
11:35:44	31.50	31.55	31.55	+2.40	1	1663
11:35:36	31.50	31.60	31.60	+2.45	1	1662
11:35:24	31.50	31.60	31.60	+2.45	1	1661
11:35:07	31.50	31.55	31.55	+2.40	11	1660
11:35:07	31.45	31.50	31.50	+2.35	10	1649
11:34:52	31.45	31.50	31.50	+2.35	1	1639
11:34:28	31.45	31.50	31.50	+2.35	3	1638
11:34:14	31.40	31.50	31.50	+2.35	5	1635
11:33:20	31.35	31.50	31.50	+2.35	1	1630
11:32:50	31.35	31.50	31.50	+2.35	1	1629
11:32:40	31.35	31.45	31.50	+2.35	1	1628
11:32:40	31.35	31.45	31.45	+2.30	2	1627
11:32:30	31.35	31.40	31.40	+2.25	1	1625
11:32:30	31.40	31.50	31.40	+2.25	5	1624
11:32:16	31.40	31.45	31.45	+2.30	1	1619
11:32:07	31.40	31.50	31.40	+2.25	1	1618
11:31:48	31.45	31.50	31.40	+2.25	1	1617
11:31:48	31.45	31.50	31.45	+2.30	1	1616
11:31:36	31.45	31.50	31.45	+2.30	1	1615
11:31:01	31.40	31.45	31.45	+2.30	1	1614
11:30:52	31.45	31.50	31.45	+2.30	1	1613
11:29:43	31.45	31.50	31.45	+2.30	1	1612
11:29:31	31.45	31.50	31.45	+2.30	1	1611
11:28:58	31.45	31.50	31.50	+2.35	2	1610
11:28:43	31.45	31.50	31.50	+2.35	3	1608
11:28:26	31.45	31.50	31.50	+2.35	7	1605
11:28:23	31.35	31.45	31.45	+2.30	2	1598
11:28:07	31.35	31.40	31.40	+2.25	3	1596
11:27:13	31.35	31.50	31.35	+2.20	2	1593
11:27:02	31.40	31.50	31.35	+2.20	1	1591
11:27:02	31.40	31.50	31.40	+2.25	4	1590
11:27:01	31.40	31.50	31.50	+2.35	1	1586
11:26:55	31.40	31.45	31.45	+2.30	2	1585
11:26:25	31.45	31.50	31.45	+2.30	1	1583
11:26:10	31.40	31.45	31.45	+2.30	3	1582
11:25:02	31.40	31.45	31.45	+2.30	1	1579
11:24:54	31.40	31.45	31.45	+2.30	8	1578
11:24:30	31.40	31.45	31.45	+2.30	1	1570
11:24:17	31.40	31.50	31.40	+2.25	3	1569
11:24:13	31.45	31.50	31.45	+2.30	1	1566
11:23:55	31.40	31.45	31.45	+2.30	2	1565
11:23:44	31.40	31.45	31.45	+2.30	2	1563
11:23:29	31.35	31.40	31.40	+2.25	2	1561
11:23:16	31.30	31.40	31.40	+2.25	1	1559
11:23:13	31.30	31.35	31.35	+2.20	3	1558
11:23:04	31.25	31.30	31.30	+2.15	1	1555
11:22:51	31.25	31.30	31.30	+2.15	1	1554
11:22:28	31.25	31.30	31.30	+2.15	1	1553
11:22:00	31.25	31.35	31.25	+2.10	1	1552
11:21:08	31.25	31.35	31.25	+2.10	1	1551
11:21:00	31.25	31.35	31.25	+2.10	1	1550
11:20:21	31.35	31.45	31.35	+2.20	1	1549
11:20:01	31.30	31.45	31.45	+2.30	1	1548
11:19:47	31.35	31.50	31.30	+2.15	13	1547
11:19:47	31.35	31.50	31.35	+2.20	9	1534
11:19:46	31.45	31.50	31.45	+2.30	1	1525
11:19:31	31.40	31.50	31.40	+2.25	5	1524
11:19:29	31.40	31.45	31.45	+2.30	1	1519
11:19:21	31.45	31.50	31.45	+2.30	1	1518
11:19:12	31.50	31.55	31.50	+2.35	2	1517
11:18:27	31.45	31.55	31.55	+2.40	3	1515
11:18:24	31.45	31.50	31.50	+2.35	1	1512
11:18:09	31.40	31.45	31.55	+2.40	5	1511
11:18:09	31.40	31.45	31.50	+2.35	4	1506
11:18:09	31.40	31.45	31.45	+2.30	1	1502
11:17:42	31.45	31.50	31.45	+2.30	1	1501
11:17:41	31.45	31.50	31.45	+2.30	9	1500
11:17:41	31.45	31.50	31.45	+2.30	1	1491
11:17:23	31.45	31.50	31.45	+2.30	1	1490
11:17:09	31.50	31.55	31.50	+2.35	1	1489
11:17:04	31.45	31.50	31.50	+2.35	4	1488
11:16:45	31.45	31.50	31.50	+2.35	1	1484
11:16:40	31.45	31.50	31.50	+2.35	1	1483
11:15:40	31.45	31.50	31.50	+2.35	4	1482
11:15:40	31.50	31.55	31.50	+2.35	6	1478
11:15:39	31.50	31.55	31.55	+2.40	2	1472
11:15:34	31.50	31.60	31.50	+2.35	1	1470
11:14:47	31.55	31.60	31.55	+2.40	1	1469
11:14:46	31.50	31.55	31.55	+2.40	1	1468
11:14:38	31.50	31.55	31.50	+2.35	1	1467
11:14:24	31.50	31.55	31.55	+2.40	1	1466
11:14:20	31.55	31.60	31.55	+2.40	7	1465
11:14:19	31.55	31.60	31.55	+2.40	1	1458
11:14:07	31.60	31.65	31.60	+2.45	5	1457
11:14:01	31.60	31.65	31.60	+2.45	1	1452
11:13:50	31.60	31.65	31.60	+2.45	5	1451
11:13:45	31.60	31.65	31.65	+2.50	6	1446
11:13:39	31.60	31.65	31.60	+2.45	1	1440
11:13:39	31.60	31.65	31.60	+2.45	1	1439
11:13:30	31.60	31.65	31.60	+2.45	1	1438
11:13:29	31.60	31.65	31.65	+2.50	2	1437
11:13:29	31.60	31.65	31.60	+2.45	5	1435
11:13:23	31.60	31.65	31.65	+2.50	1	1430
11:13:16	31.65	31.70	31.65	+2.50	2	1429
11:13:08	31.65	31.70	31.65	+2.50	6	1427
11:13:05	31.65	31.70	31.70	+2.55	1	1421
11:13:02	31.65	31.70	31.70	+2.55	1	1420
11:13:01	31.65	31.70	31.70	+2.55	1	1419
11:12:58	31.65	31.70	31.70	+2.55	1	1418
11:12:54	31.65	31.70	31.65	+2.50	1	1417
11:12:53	31.65	31.70	31.70	+2.55	2	1416
11:12:37	31.60	31.70	31.70	+2.55	3	1414
11:12:33	31.65	31.70	31.65	+2.50	1	1411
11:12:33	31.60	31.65	31.65	+2.50	1	1410
11:12:32	31.60	31.65	31.65	+2.50	1	1409
11:12:31	31.60	31.65	31.65	+2.50	1	1408
11:12:29	31.60	31.65	31.65	+2.50	1	1407
11:12:28	31.60	31.65	31.60	+2.45	1	1406
11:12:26	31.60	31.65	31.65	+2.50	1	1405
11:12:23	31.60	31.65	31.60	+2.45	1	1404
11:12:22	31.60	31.65	31.65	+2.50	1	1403
11:12:22	31.55	31.60	31.60	+2.45	1	1402
11:12:18	31.50	31.60	31.60	+2.45	1	1401
11:12:15	31.45	31.50	31.50	+2.35	20	1400
11:12:15	31.45	31.50	31.50	+2.35	5	1380
11:12:14	31.40	31.45	31.45	+2.30	18	1375
11:12:11	31.40	31.45	31.45	+2.30	1	1357
11:12:04	31.40	31.45	31.40	+2.25	1	1356
11:11:58	31.40	31.45	31.40	+2.25	1	1355
11:11:50	31.40	31.45	31.40	+2.25	1	1354
11:11:35	31.40	31.45	31.40	+2.25	2	1353
11:11:16	31.35	31.40	31.40	+2.25	18	1351
11:11:04	31.35	31.40	31.40	+2.25	1	1333
11:10:51	31.35	31.40	31.40	+2.25	1	1332
11:10:46	31.35	31.40	31.40	+2.25	1	1331
11:10:41	31.35	31.40	31.40	+2.25	1	1330
11:10:33	31.35	31.40	31.40	+2.25	1	1329
11:10:26	31.35	31.40	31.40	+2.25	1	1328
11:10:25	31.35	31.40	31.35	+2.20	1	1327
11:10:16	31.30	31.35	31.35	+2.20	7	1326
11:09:55	31.25	31.30	31.30	+2.15	1	1319
11:09:53	31.30	31.35	31.30	+2.15	2	1318
11:09:44	31.25	31.35	31.25	+2.10	10	1316
11:09:35	31.20	31.25	31.25	+2.10	8	1306
11:09:35	31.25	31.35	31.25	+2.10	7	1298
11:09:34	31.25	31.35	31.35	+2.20	1	1291
11:09:23	31.30	31.35	31.35	+2.20	10	1290
11:09:23	31.25	31.30	31.30	+2.15	6	1280
11:08:45	31.15	31.25	31.25	+2.10	1	1274
11:08:45	31.15	31.25	31.25	+2.10	1	1273
11:08:26	31.15	31.25	31.25	+2.10	1	1272
11:08:07	31.15	31.20	31.20	+2.05	2	1271
11:08:07	31.20	31.25	31.20	+2.05	1	1269
11:08:03	31.20	31.25	31.20	+2.05	1	1268
11:08:02	31.20	31.25	31.20	+2.05	1	1267
11:07:57	31.15	31.20	31.20	+2.05	2	1266
11:07:49	31.20	31.25	31.20	+2.05	4	1264
11:07:42	31.20	31.25	31.20	+2.05	8	1260
11:07:35	31.25	31.30	31.25	+2.10	3	1252
11:07:12	31.20	31.25	31.25	+2.10	2	1249
11:06:49	31.20	31.25	31.25	+2.10	6	1247
11:06:00	31.25	31.30	31.25	+2.10	1	1241
11:05:46	31.20	31.25	31.25	+2.10	5	1240
11:05:08	31.15	31.20	31.20	+2.05	1	1235
11:04:24	31.15	31.20	31.20	+2.05	1	1234
11:04:13	31.20	31.25	31.15	+2.00	2	1233
11:04:13	31.20	31.25	31.20	+2.05	8	1231
11:03:44	31.25	31.30	31.25	+2.10	2	1223
11:03:28	31.25	31.30	31.25	+2.10	1	1221
11:03:05	31.20	31.30	31.30	+2.15	1	1220
11:02:45	31.20	31.30	31.20	+2.05	2	1219
11:02:30	31.25	31.35	31.25	+2.10	1	1217
11:02:28	31.25	31.35	31.25	+2.10	1	1216
11:02:25	31.25	31.30	31.30	+2.15	6	1215
11:02:25	31.25	31.30	31.30	+2.15	5	1209
11:02:16	31.25	31.30	31.25	+2.10	1	1204
11:02:15	31.20	31.25	31.25	+2.10	3	1203
11:01:50	31.05	31.20	31.20	+2.05	9	1200
11:01:49	31.15	31.20	31.15	+2.00	1	1191
11:01:46	31.15	31.20	31.20	+2.05	1	1190
11:01:40	31.10	31.20	31.20	+2.05	2	1189
11:01:28	31.05	31.15	31.15	+2.00	10	1187
11:00:56	31.10	31.15	31.15	+2.00	11	1177
11:00:51	31.10	31.15	31.15	+2.00	3	1166
11:00:36	31.05	31.10	31.10	+1.95	1	1163
11:00:28	31.10	31.15	31.10	+1.95	1	1162
10:59:59	31.10	31.15	31.15	+2.00	1	1161
10:59:43	31.05	31.15	31.15	+2.00	2	1160
10:59:43	31.05	31.15	31.15	+2.00	2	1158
10:59:43	31.05	31.10	31.10	+1.95	8	1156
10:59:42	30.95	31.05	31.05	+1.90	1	1148
10:59:42	30.95	31.05	31.05	+1.90	9	1147
10:59:42	30.95	31.00	31.00	+1.85	44	1138
10:59:42	30.90	30.95	30.95	+1.80	2	1094
10:59:42	30.90	30.95	30.95	+1.80	11	1092
10:59:36	30.90	30.95	30.90	+1.75	1	1081
10:59:26	30.80	30.90	30.90	+1.75	7	1080
10:56:57	30.85	30.90	30.90	+1.75	4	1073
10:56:47	30.80	30.85	30.85	+1.70	2	1069
10:56:45	30.75	30.80	30.80	+1.65	1	1067
10:56:45	30.75	30.80	30.80	+1.65	8	1066
10:56:41	30.75	30.80	30.80	+1.65	3	1058
10:56:38	30.65	30.75	30.75	+1.60	13	1055
10:56:38	30.65	30.70	30.70	+1.55	3	1042
10:55:30	30.60	30.65	30.65	+1.50	1	1039
10:55:30	30.60	30.65	30.65	+1.50	5	1038
10:53:14	30.55	30.65	30.65	+1.50	3	1033
10:51:43	30.55	30.65	30.55	+1.40	1	1030
10:50:20	30.55	30.65	30.65	+1.50	1	1029
10:49:47	30.50	30.65	30.65	+1.50	1	1028
10:48:57	30.60	30.65	30.60	+1.45	1	1027
10:48:46	30.60	30.65	30.60	+1.45	1	1026
10:45:47	30.60	30.65	30.60	+1.45	1	1025
10:44:39	30.55	30.60	30.60	+1.45	1	1024
10:43:44	30.55	30.60	30.60	+1.45	1	1023
10:41:40	30.55	30.60	30.55	+1.40	2	1022
10:41:19	30.50	30.60	30.60	+1.45	1	1020
10:37:39	30.60	30.65	30.55	+1.40	3	1019
10:37:39	30.60	30.65	30.60	+1.45	1	1016
10:37:23	30.60	30.65	30.55	+1.40	1	1015
10:37:23	30.60	30.65	30.60	+1.45	1	1014
10:37:09	30.55	30.65	30.65	+1.50	3	1013
10:37:05	30.55	30.60	30.60	+1.45	7	1010
10:37:03	30.55	30.60	30.60	+1.45	1	1003
10:32:21	30.60	30.65	30.60	+1.45	1	1002
10:30:33	30.60	30.65	30.60	+1.45	3	1001
10:27:02	30.55	30.60	30.60	+1.45	2	998
10:26:54	30.55	30.60	30.60	+1.45	5	996
10:26:08	30.50	30.55	30.55	+1.40	3	991
10:25:17	30.50	30.55	30.50	+1.35	5	988
10:24:56	30.50	30.55	30.50	+1.35	1	983
10:23:59	30.50	30.55	30.50	+1.35	2	982
10:22:37	30.55	30.60	30.55	+1.40	1	980
10:20:54	30.50	30.60	30.60	+1.45	1	979
10:20:07	30.50	30.55	30.55	+1.40	5	978
10:17:09	30.50	30.55	30.55	+1.40	5	973
10:15:48	30.55	30.60	30.55	+1.40	2	968
10:14:04	30.60	30.65	30.60	+1.45	1	966
10:12:03	30.55	30.65	30.65	+1.50	1	965
10:11:54	30.55	30.65	30.65	+1.50	1	964
10:11:49	30.55	30.60	30.60	+1.45	1	963
10:11:14	30.55	30.65	30.65	+1.50	1	962
10:11:13	30.60	30.65	30.60	+1.45	1	961
10:10:32	30.65	30.70	30.65	+1.50	4	960
10:08:27	30.65	30.70	30.70	+1.55	1	956
10:06:08	30.65	30.70	30.70	+1.55	1	955
10:03:28	30.65	30.70	30.70	+1.55	1	954
10:02:58	30.65	30.70	30.70	+1.55	1	953
10:02:17	30.65	30.70	30.70	+1.55	2	952
10:01:34	30.65	30.70	30.70	+1.55	1	950
10:00:45	30.65	30.70	30.70	+1.55	1	949
10:00:33	30.65	30.70	30.70	+1.55	1	948
10:00:07	30.65	30.70	30.70	+1.55	1	947
09:58:41	30.70	30.75	30.70	+1.55	2	946
09:58:38	30.70	30.75	30.70	+1.55	2	944
09:58:26	30.70	30.75	30.70	+1.55	5	942
09:57:58	30.70	30.75	30.75	+1.60	1	937
09:57:44	30.65	30.70	30.70	+1.55	1	936
09:57:39	30.65	30.70	30.70	+1.55	1	935
09:57:36	30.65	30.70	30.70	+1.55	1	934
09:57:36	30.70	30.75	30.70	+1.55	2	933
09:57:08	30.75	30.80	30.75	+1.60	2	931
09:56:57	30.75	30.80	30.75	+1.60	1	929
09:55:23	30.80	30.85	30.80	+1.65	1	928
09:53:06	30.85	30.90	30.85	+1.70	1	927
09:52:47	30.85	30.90	30.85	+1.70	1	926
09:52:45	30.85	30.90	30.90	+1.75	1	925
09:52:33	30.80	30.90	30.80	+1.65	1	924
09:52:33	30.80	30.85	30.85	+1.70	1	923
09:52:33	30.80	30.85	30.85	+1.70	5	922
09:52:32	30.80	30.85	30.85	+1.70	4	917
09:52:23	30.75	30.80	30.80	+1.65	24	913
09:52:23	30.70	30.75	30.75	+1.60	4	889
09:52:23	30.65	30.75	30.75	+1.60	13	885
09:52:20	30.65	30.75	30.75	+1.60	1	872
09:52:20	30.65	30.70	30.70	+1.55	1	871
09:52:09	30.65	30.70	30.70	+1.55	1	870
09:51:54	30.65	30.70	30.70	+1.55	3	869
09:51:34	30.55	30.70	30.70	+1.55	2	866
09:49:54	30.50	30.60	30.60	+1.45	1	864
09:49:30	30.55	30.70	30.55	+1.40	5	863
09:49:17	30.60	30.70	30.60	+1.45	3	858
09:48:30	30.60	30.70	30.60	+1.45	1	855
09:47:19	30.65	30.70	30.70	+1.55	2	854
09:46:37	30.65	30.75	30.65	+1.50	1	852
09:45:51	30.65	30.75	30.65	+1.50	2	851
09:45:44	30.65	30.70	30.70	+1.55	2	849
09:45:29	30.60	30.70	30.70	+1.55	1	847
09:44:56	30.70	30.75	30.75	+1.60	1	846
09:44:46	30.70	30.75	30.70	+1.55	1	845
09:44:32	30.65	30.70	30.70	+1.55	1	844
09:44:12	30.65	30.70	30.70	+1.55	1	843
09:44:02	30.60	30.70	30.70	+1.55	1	842
09:43:05	30.60	30.70	30.70	+1.55	5	841
09:43:05	30.60	30.70	30.70	+1.55	1	836
09:43:01	30.60	30.70	30.70	+1.55	2	835
09:42:55	30.55	30.65	30.65	+1.50	7	833
09:42:51	30.50	30.60	30.60	+1.45	13	826
09:42:31	30.50	30.55	30.55	+1.40	2	813
09:42:22	30.50	30.55	30.55	+1.40	1	811
09:42:16	30.50	30.55	30.50	+1.35	2	810
09:41:37	30.45	30.55	30.55	+1.40	1	808
09:41:16	30.55	30.60	30.55	+1.40	6	807
09:40:02	30.55	30.60	30.60	+1.45	1	801
09:39:25	30.55	30.65	30.55	+1.40	1	800
09:39:17	30.55	30.60	30.60	+1.45	1	799
09:37:58	30.50	30.60	30.60	+1.45	16	798
09:37:58	30.45	30.55	30.55	+1.40	3	782
09:37:58	30.45	30.55	30.55	+1.40	1	779
09:37:58	30.45	30.50	30.50	+1.35	3	778
09:37:58	30.40	30.50	30.50	+1.35	2	775
09:37:00	30.55	30.60	30.55	+1.40	1	773
09:36:55	30.55	30.60	30.55	+1.40	1	772
09:36:47	30.55	30.60	30.60	+1.45	1	771
09:36:35	30.55	30.60	30.60	+1.45	1	770
09:36:02	30.55	30.60	30.60	+1.45	10	769
09:35:43	30.55	30.60	30.60	+1.45	1	759
09:35:20	30.60	30.65	30.60	+1.45	5	758
09:34:46	30.60	30.65	30.60	+1.45	1	753
09:34:19	30.55	30.60	30.60	+1.45	2	752
09:34:13	30.45	30.55	30.55	+1.40	1	750
09:33:42	30.55	30.60	30.55	+1.40	2	749
09:33:13	30.60	30.70	30.60	+1.45	2	747
09:33:01	30.65	30.70	30.65	+1.50	4	745
09:32:42	30.60	30.65	30.65	+1.50	2	741
09:30:46	30.50	30.60	30.60	+1.45	5	739
09:30:22	30.50	30.60	30.50	+1.35	1	734
09:30:20	30.45	30.55	30.55	+1.40	1	733
09:30:20	30.45	30.55	30.55	+1.40	10	732
09:30:16	30.40	30.50	30.50	+1.35	1	722
09:29:37	30.45	30.55	30.45	+1.30	4	721
09:29:37	30.45	30.50	30.50	+1.35	1	717
09:29:34	30.45	30.55	30.45	+1.30	1	716
09:29:24	30.45	30.50	30.50	+1.35	3	715
09:27:53	30.50	30.55	30.50	+1.35	3	712
09:27:52	30.50	30.55	30.50	+1.35	2	709
09:27:50	30.50	30.55	30.50	+1.35	1	707
09:27:49	30.50	30.55	30.50	+1.35	1	706
09:27:49	30.50	30.55	30.50	+1.35	1	705
09:27:48	30.50	30.55	30.50	+1.35	2	704
09:27:39	30.50	30.55	30.50	+1.35	2	702
09:27:32	30.55	30.60	30.55	+1.40	2	700
09:26:58	30.40	30.50	30.50	+1.35	3	698
09:26:58	30.50	30.55	30.50	+1.35	1	695
09:26:58	30.55	30.60	30.55	+1.40	7	694
09:26:50	30.60	30.65	30.60	+1.45	7	687
09:26:44	30.60	30.65	30.60	+1.45	1	680
09:26:33	30.60	30.65	30.65	+1.50	1	679
09:26:27	30.65	30.70	30.65	+1.50	1	678
09:26:26	30.65	30.70	30.65	+1.50	3	677
09:25:30	30.75	30.80	30.75	+1.60	2	674
09:25:29	30.75	30.80	30.75	+1.60	3	672
09:24:16	30.75	30.80	30.80	+1.65	1	669
09:24:11	30.75	30.80	30.75	+1.60	1	668
09:24:06	30.75	30.85	30.75	+1.60	1	667
09:23:58	30.80	30.90	30.80	+1.65	5	666
09:23:44	30.80	30.85	30.85	+1.70	1	661
09:23:43	30.80	30.90	30.90	+1.75	1	660
09:23:31	30.80	30.85	30.85	+1.70	1	659
09:23:29	30.80	30.85	30.90	+1.75	1	658
09:23:29	30.80	30.85	30.85	+1.70	1	657
09:23:27	30.80	30.90	30.80	+1.65	1	656
09:23:19	30.85	30.90	30.85	+1.70	2	655
09:23:04	30.85	30.95	30.85	+1.70	2	653
09:23:03	30.90	30.95	30.90	+1.75	1	651
09:23:01	30.85	30.90	30.90	+1.75	1	650
09:22:58	30.85	30.95	30.85	+1.70	2	649
09:22:55	30.90	30.95	30.90	+1.75	1	647
09:22:47	30.85	30.90	30.90	+1.75	2	646
09:21:59	30.80	30.90	30.95	+1.80	1	644
09:21:59	30.80	30.90	30.90	+1.75	4	643
09:21:23	30.95	31.00	30.95	+1.80	13	639
09:21:13	30.95	31.00	31.00	+1.85	7	626
09:21:13	30.85	30.95	30.95	+1.80	9	619
09:21:09	30.80	30.90	30.90	+1.75	7	610
09:21:08	30.80	30.85	30.85	+1.70	2	603
09:20:54	30.75	30.80	30.80	+1.65	1	601
09:20:25	30.80	30.85	30.80	+1.65	4	600
09:20:04	30.80	30.90	30.80	+1.65	1	596
09:19:59	30.85	30.90	30.85	+1.70	1	595
09:19:58	30.80	30.85	30.85	+1.70	1	594
09:18:56	30.85	30.90	30.85	+1.70	3	593
09:18:51	30.80	30.90	30.90	+1.75	5	590
09:18:46	30.80	30.90	30.80	+1.65	1	585
09:18:44	30.80	30.90	30.80	+1.65	4	584
09:18:34	30.80	30.90	30.90	+1.75	1	580
09:18:31	30.80	30.95	30.80	+1.65	1	579
09:18:16	30.80	30.95	30.80	+1.65	1	578
09:18:15	30.75	30.85	30.85	+1.70	2	577
09:18:10	30.75	30.85	30.75	+1.60	2	575
09:18:00	30.75	30.90	30.75	+1.60	3	573
09:18:00	30.75	30.85	30.85	+1.70	1	570
09:17:45	30.80	30.90	30.80	+1.65	1	569
09:17:43	30.80	30.90	30.80	+1.65	2	568
09:17:41	30.80	30.90	30.80	+1.65	1	566
09:17:39	30.80	30.90	30.80	+1.65	1	565
09:17:29	30.80	30.90	30.80	+1.65	1	564
09:17:25	30.80	30.85	30.85	+1.70	2	563
09:17:25	30.85	30.90	30.85	+1.70	2	561
09:17:05	30.85	30.90	30.90	+1.75	2	559
09:17:04	30.90	30.95	30.90	+1.75	1	557
09:15:31	31.00	31.05	31.00	+1.85	5	556
09:15:30	31.00	31.10	31.00	+1.85	15	551
09:15:19	31.05	31.15	31.05	+1.90	3	536
09:15:19	31.10	31.15	31.10	+1.95	1	533
09:15:11	31.00	31.10	31.10	+1.95	1	532
09:15:04	31.05	31.10	31.10	+1.95	1	531
09:15:02	31.05	31.15	31.05	+1.90	1	530
09:14:49	31.05	31.10	31.10	+1.95	1	529
09:14:44	31.05	31.15	31.05	+1.90	1	528
09:14:35	31.05	31.10	31.10	+1.95	2	527
09:14:35	31.00	31.05	31.05	+1.90	2	525
09:14:33	30.95	31.00	31.00	+1.85	1	523
09:14:32	30.90	31.00	31.00	+1.85	1	522
09:14:22	31.00	31.05	31.00	+1.85	1	521
09:14:22	30.95	31.05	30.90	+1.75	4	520
09:14:22	30.95	31.05	30.95	+1.80	1	516
09:14:22	30.95	31.00	31.00	+1.85	18	515
09:14:22	30.90	30.95	30.95	+1.80	10	497
09:14:21	30.90	30.95	30.95	+1.80	1	487
09:14:16	30.90	30.95	30.95	+1.80	1	486
09:14:06	30.90	30.95	30.95	+1.80	6	485
09:13:16	30.85	30.95	30.85	+1.70	2	479
09:13:12	30.90	30.95	30.90	+1.75	1	477
09:13:08	30.90	30.95	30.95	+1.80	2	476
09:13:05	30.95	31.00	30.95	+1.80	2	474
09:13:01	30.90	30.95	30.95	+1.80	1	472
09:13:01	30.90	30.95	30.95	+1.80	1	471
09:12:58	30.90	30.95	30.90	+1.75	1	470
09:12:52	30.85	30.90	30.90	+1.75	1	469
09:12:47	30.85	30.90	30.90	+1.75	1	468
09:12:44	30.90	31.00	30.90	+1.75	1	467
09:12:40	30.90	31.00	31.00	+1.85	1	466
09:12:37	30.85	30.95	30.95	+1.80	9	465
09:12:37	30.80	30.90	30.90	+1.75	7	456
09:12:37	30.75	30.85	30.85	+1.70	2	449
09:12:19	30.65	30.75	30.85	+1.70	3	447
09:12:19	30.65	30.75	30.80	+1.65	6	444
09:12:19	30.65	30.75	30.75	+1.60	1	438
09:12:11	30.65	30.75	30.65	+1.50	1	437
09:12:09	30.70	30.75	30.70	+1.55	1	436
09:11:41	30.70	30.75	30.70	+1.55	1	435
09:10:49	30.70	30.80	30.65	+1.50	1	434
09:10:49	30.70	30.80	30.70	+1.55	4	433
09:10:47	30.80	30.85	30.80	+1.65	1	429
09:10:32	30.80	30.90	30.80	+1.65	2	428
09:10:30	30.80	30.90	30.80	+1.65	1	426
09:10:24	30.70	30.80	30.80	+1.65	26	425
09:10:24	30.65	30.75	30.75	+1.60	5	399
09:10:24	30.65	30.70	30.70	+1.55	10	394
09:10:24	30.60	30.70	30.60	+1.45	1	384
09:10:24	30.60	30.65	30.65	+1.50	8	383
09:10:24	30.40	30.50	30.60	+1.45	6	375
09:10:24	30.40	30.50	30.55	+1.40	6	369
09:10:24	30.40	30.50	30.50	+1.35	1	363
09:10:22	30.40	30.50	30.50	+1.35	1	362
09:10:02	30.50	30.55	30.50	+1.35	1	361
09:10:00	30.50	30.60	30.50	+1.35	2	360
09:09:52	30.35	30.45	30.55	+1.40	6	358
09:08:22	30.35	30.45	30.45	+1.30	5	352
09:08:15	30.35	30.45	30.35	+1.20	1	347
09:08:09	30.30	30.35	30.35	+1.20	1	346
09:07:45	30.30	30.35	30.35	+1.20	1	345
09:07:43	30.35	30.45	30.35	+1.20	2	344
09:07:42	30.35	30.45	30.35	+1.20	1	342
09:07:40	30.35	30.45	30.35	+1.20	1	341
09:07:32	30.35	30.45	30.35	+1.20	1	340
09:07:31	30.30	30.40	30.40	+1.25	2	339
09:06:49	30.30	30.35	30.35	+1.20	2	337
09:06:46	30.35	30.50	30.35	+1.20	2	335
09:06:34	30.35	30.40	30.40	+1.25	1	333
09:06:34	30.35	30.40	30.40	+1.25	1	332
09:06:26	30.35	30.50	30.30	+1.15	8	331
09:06:26	30.35	30.50	30.35	+1.20	2	323
09:06:22	30.40	30.50	30.40	+1.25	1	321
09:06:20	30.35	30.40	30.40	+1.25	1	320
09:06:17	30.40	30.50	30.40	+1.25	1	319
09:06:08	30.40	30.50	30.40	+1.25	1	318
09:06:03	30.50	30.55	30.50	+1.35	2	317
09:05:43	30.60	30.70	30.60	+1.45	1	315
09:05:42	30.60	30.70	30.60	+1.45	1	314
09:05:07	30.50	30.60	30.50	+1.35	1	313
09:05:06	30.55	30.65	30.55	+1.40	1	312
09:04:57	30.50	30.65	30.50	+1.35	2	311
09:04:52	30.50	30.60	30.60	+1.45	1	309
09:04:50	30.50	30.60	30.60	+1.45	1	308
09:04:50	30.60	30.70	30.60	+1.45	1	307
09:04:45	30.65	30.70	30.65	+1.50	1	306
09:04:42	30.60	30.65	30.65	+1.50	2	305
09:04:38	30.65	30.70	30.65	+1.50	1	303
09:04:27	30.65	30.70	30.70	+1.55	1	302
09:04:27	30.65	30.70	30.65	+1.50	1	301
09:04:27	30.60	30.65	30.65	+1.50	1	300
09:04:22	30.65	30.70	30.65	+1.50	1	299
09:04:22	30.60	30.70	30.60	+1.45	1	298
09:03:45	30.40	30.50	30.40	+1.25	2	297
09:03:42	30.35	30.45	30.45	+1.30	5	295
09:03:42	30.30	30.40	30.40	+1.25	4	290
09:03:42	30.25	30.35	30.35	+1.20	2	286
09:03:42	30.25	30.30	30.30	+1.15	8	284
09:03:24	30.30	30.40	30.30	+1.15	2	276
09:03:10	30.40	30.45	30.40	+1.25	2	274
09:03:07	30.40	30.45	30.40	+1.25	1	272
09:03:01	30.45	30.55	30.45	+1.30	2	271
09:03:01	30.30	30.40	30.50	+1.35	4	269
09:03:01	30.30	30.40	30.45	+1.30	2	265
09:03:01	30.30	30.40	30.40	+1.25	4	263
09:02:56	30.30	30.35	30.35	+1.20	1	259
09:02:53	30.30	30.35	30.35	+1.20	1	258
09:02:53	30.30	30.35	30.35	+1.20	3	257
09:02:53	30.30	30.35	30.30	+1.15	1	254
09:02:51	30.30	30.35	30.35	+1.20	3	253
09:02:50	30.30	30.35	30.30	+1.15	1	250
09:02:39	30.30	30.40	30.30	+1.15	2	249
09:02:26	30.40	30.45	30.40	+1.25	1	247
09:02:16	30.40	30.45	30.40	+1.25	1	246
09:02:16	30.40	30.50	30.40	+1.25	1	245
09:02:11	30.40	30.50	30.40	+1.25	1	244
09:01:55	30.50	30.60	30.50	+1.35	3	243
09:01:55	30.50	30.65	30.50	+1.35	1	240
09:01:55	30.50	30.65	30.50	+1.35	1	239
09:01:51	30.50	30.70	30.70	+1.55	1	238
09:01:47	30.40	30.55	30.55	+1.40	2	237
09:01:45	30.45	30.65	30.45	+1.30	1	235
09:01:44	30.40	30.50	30.50	+1.35	3	234
09:01:44	30.40	30.50	30.50	+1.35	1	231
09:01:44	30.40	30.45	30.50	+1.35	3	230
09:01:44	30.40	30.45	30.45	+1.30	2	227
09:01:39	30.30	30.40	30.40	+1.25	1	225
09:01:39	30.20	30.30	30.30	+1.15	1	224
09:01:39	30.20	30.30	30.30	+1.15	4	223
09:01:39	30.15	30.25	30.25	+1.10	1	219
09:01:39	30.10	30.20	30.20	+1.05	3	218
09:01:39	30.10	30.15	30.15	+1.00	1	215
09:01:26	30.10	30.15	30.15	+1.00	1	214
09:01:26	30.15	30.20	30.15	+1.00	4	213
09:01:26	30.15	30.20	30.15	+1.00	1	209
09:01:16	30.15	30.25	30.15	+1.00	2	208
09:01:07	30.15	30.25	30.15	+1.00	2	206
09:01:07	30.15	30.25	30.15	+1.00	1	204
09:01:04	30.10	30.25	30.25	+1.10	3	203
09:01:04	30.10	30.20	30.20	+1.05	1	200
09:01:04	30.10	30.15	30.15	+1.00	1	199
09:00:55	30.15	30.25	30.15	+1.00	3	198
09:00:55	30.20	30.25	30.15	+1.00	2	195
09:00:55	30.20	30.25	30.20	+1.05	2	193
09:00:45	30.25	30.30	30.25	+1.10	1	191
09:00:44	30.30	30.45	30.30	+1.15	6	190
09:00:37	30.25	30.40	30.40	+1.25	1	184
09:00:24	30.25	30.45	30.25	+1.10	3	183
09:00:21	30.25	30.30	30.30	+1.15	1	180
09:00:21	30.30	30.50	30.30	+1.15	9	179
09:00:21	30.40	30.50	30.40	+1.25	1	170
09:00:20	30.35	30.50	30.35	+1.20	1	169
09:00:19	30.40	30.50	30.40	+1.25	1	168
09:00:17	30.30	30.40	30.50	+1.35	6	167
09:00:17	30.30	30.40	30.45	+1.30	2	161
09:00:17	30.30	30.40	30.40	+1.25	2	159
09:00:13	30.35	30.40	30.35	+1.20	4	157
09:00:13	--	--	30.35	+1.20	43	153

　

其他人也逛...

Samsung Galaxy A56 5G (12G/256G)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

Samsung Galaxy S26 Ultra (12G/512G)

PChome 購物儲值100,000元

臺灣漫遊錄

統一超商10000元虛擬商品卡

Samsung Galaxy A56 5G (8G/256G)

Sennheiser 森海塞爾 Momentum True Wireless 4 旗艦款真無線藍牙耳機第四代 MTW4

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

App Store Card $ 1000 - 數位序號

【Hermes 愛馬仕】大地男性淡香水 100ml

PChome 購物儲值6,000元

SpaceX創史上最大IPO　新一波財...

傳Google洽談三星合作代工AI晶...

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

‧AI大爆發　4月電子零組件加班工...
‧新日興、欣興爆鉅額違約交割　...
‧告別廚餘養豬　餐飲業轉型陣痛...

加密貨幣

比特幣BTC	63471.53	2,022.65	3.29%
以太幣ETH	1661.75	41.61	2.57%
瑞波幣XRP	1.13	0.03	2.99%
比特幣現金BCH	203.25	8.61	4.42%
萊特幣LTC	42.97	1.25	3.00%
卡達幣ADA	0.169326	0.01	5.32%
波場幣TRX	0.315319	-0.01	-1.69%
恆星幣XLM	0.188376	0.01	3.05%

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。