最新[公告] 遠東新:本公司營運長異動熱門《業績》光大水務(01857.HK)全年純利8.42億元跌17.4% 末期息減至4.22仙

更新報價

千　如 (3236) 電子零組件業上櫃

32.85 ▲+0.20 +0.61% 1.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	3,422	32.80	13	32.85	18	32.60	33.35	31.65	32.65

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	32.80	32.85	32.85	+0.20	3	3422
13:30:00	32.85	32.95	32.85	+0.20	181	3419
13:24:35	33.00	33.10	33.00	+0.35	2	3238
13:24:32	33.00	33.10	33.00	+0.35	5	3236
13:24:31	33.00	33.05	33.05	+0.40	4	3231
13:24:31	32.90	33.00	33.00	+0.35	29	3227
13:24:24	32.90	32.95	32.95	+0.30	1	3198
13:24:23	32.90	32.95	32.95	+0.30	1	3197
13:24:21	32.90	32.95	32.95	+0.30	10	3196
13:24:21	32.90	32.95	32.90	+0.25	1	3186
13:24:09	32.90	32.95	32.95	+0.30	10	3185
13:24:03	32.95	33.00	32.95	+0.30	1	3175
13:23:57	32.95	33.00	32.95	+0.30	1	3174
13:23:55	32.95	33.00	32.95	+0.30	1	3173
13:23:49	32.95	33.00	32.95	+0.30	4	3172
13:23:27	32.95	33.00	32.95	+0.30	1	3168
13:23:17	32.90	32.95	32.95	+0.30	1	3167
13:23:08	32.90	33.00	32.90	+0.25	1	3166
13:23:06	32.90	32.95	32.95	+0.30	2	3165
13:23:06	32.90	32.95	32.95	+0.30	1	3163
13:22:17	32.95	33.00	32.95	+0.30	1	3162
13:22:14	32.90	32.95	32.95	+0.30	6	3161
13:22:08	32.90	33.00	32.90	+0.25	1	3155
13:22:06	32.90	32.95	32.95	+0.30	8	3154
13:22:00	32.90	32.95	32.90	+0.25	2	3146
13:21:01	32.95	33.00	32.95	+0.30	1	3144
13:21:00	32.90	32.95	32.95	+0.30	1	3143
13:20:38	32.95	33.00	32.95	+0.30	1	3142
13:20:38	32.90	32.95	32.95	+0.30	10	3141
13:20:37	32.90	33.00	32.90	+0.25	1	3131
13:20:36	32.90	32.95	32.95	+0.30	2	3130
13:19:52	32.90	32.95	32.90	+0.25	5	3128
13:19:39	32.90	32.95	32.90	+0.25	1	3123
13:19:13	32.85	32.90	32.90	+0.25	5	3122
13:19:02	32.85	32.90	32.90	+0.25	5	3117
13:19:02	32.90	32.95	32.85	+0.20	1	3112
13:19:02	32.90	32.95	32.90	+0.25	1	3111
13:18:58	32.85	32.90	32.90	+0.25	8	3110
13:18:54	32.85	32.95	32.85	+0.20	1	3102
13:18:49	32.85	32.90	32.90	+0.25	1	3101
13:18:37	32.90	33.00	32.90	+0.25	1	3100
13:18:37	32.90	33.00	32.90	+0.25	1	3099
13:18:04	32.85	32.90	32.90	+0.25	1	3098
13:18:04	32.90	33.00	32.90	+0.25	3	3097
13:18:00	32.95	33.00	32.95	+0.30	1	3094
13:17:43	32.90	32.95	32.95	+0.30	1	3093
13:16:53	32.85	32.90	32.90	+0.25	1	3092
13:16:34	32.85	32.90	32.90	+0.25	1	3091
13:16:23	32.85	32.90	32.90	+0.25	3	3090
13:16:22	32.85	32.90	32.85	+0.20	2	3087
13:15:25	32.85	32.90	32.90	+0.25	1	3085
13:14:52	32.85	32.90	32.90	+0.25	10	3084
13:14:42	32.85	32.90	32.90	+0.25	1	3074
13:14:42	32.90	33.00	32.90	+0.25	7	3073
13:14:36	32.90	32.95	32.95	+0.30	1	3066
13:14:21	32.95	33.00	32.95	+0.30	1	3065
13:14:21	32.90	32.95	32.95	+0.30	1	3064
13:14:16	32.90	33.00	32.90	+0.25	5	3063
13:14:15	32.90	32.95	32.95	+0.30	1	3058
13:14:06	32.95	33.00	32.95	+0.30	1	3057
13:14:06	32.90	32.95	32.95	+0.30	2	3056
13:14:06	32.85	32.90	32.90	+0.25	1	3054
13:13:26	32.85	32.90	32.90	+0.25	1	3053
13:12:45	32.85	32.90	32.90	+0.25	1	3052
13:12:45	32.90	33.00	32.90	+0.25	1	3051
13:12:20	32.85	32.90	32.90	+0.25	6	3050
13:11:51	32.85	32.90	32.90	+0.25	1	3044
13:11:51	32.85	32.90	32.90	+0.25	1	3043
13:11:43	32.90	33.00	32.90	+0.25	2	3042
13:11:03	32.90	33.00	32.90	+0.25	1	3040
13:10:59	32.85	33.00	33.00	+0.35	5	3039
13:10:45	32.90	33.00	32.90	+0.25	4	3034
13:10:35	32.90	33.00	32.90	+0.25	1	3030
13:10:21	32.90	32.95	32.95	+0.30	3	3029
13:10:17	32.90	33.00	32.90	+0.25	1	3026
13:10:15	32.95	33.00	32.95	+0.30	3	3025
13:09:36	32.95	33.00	32.95	+0.30	1	3022
13:09:21	32.95	33.05	32.95	+0.30	1	3021
13:08:54	32.95	33.05	32.95	+0.30	1	3020
13:08:32	33.00	33.05	32.95	+0.30	2	3019
13:08:32	33.00	33.05	33.00	+0.35	8	3017
13:08:25	33.00	33.05	33.00	+0.35	1	3009
13:07:58	33.00	33.05	33.00	+0.35	9	3008
13:07:17	33.00	33.10	33.00	+0.35	1	2999
13:07:05	33.05	33.10	33.05	+0.40	3	2998
13:07:05	33.05	33.10	33.05	+0.40	2	2995
13:06:17	33.05	33.10	33.05	+0.40	1	2993
13:05:51	33.05	33.10	33.05	+0.40	2	2992
13:05:09	33.05	33.10	33.05	+0.40	5	2990
13:04:13	33.05	33.15	33.05	+0.40	1	2985
13:04:11	33.05	33.10	33.10	+0.45	1	2984
13:04:10	33.05	33.10	33.10	+0.45	1	2983
13:03:11	33.10	33.15	33.10	+0.45	1	2982
13:02:16	33.15	33.20	33.15	+0.50	2	2981
13:02:00	33.15	33.20	33.15	+0.50	1	2979
13:01:42	33.15	33.20	33.20	+0.55	5	2978
13:01:20	33.20	33.25	33.20	+0.55	1	2973
13:01:16	33.15	33.20	33.20	+0.55	1	2972
13:01:13	33.20	33.25	33.20	+0.55	1	2971
13:01:10	33.20	33.25	33.20	+0.55	1	2970
13:00:50	33.20	33.25	33.20	+0.55	1	2969
13:00:43	33.20	33.25	33.20	+0.55	1	2968
13:00:40	33.20	33.25	33.25	+0.60	2	2967
13:00:39	33.15	33.25	33.25	+0.60	1	2965
13:00:39	33.10	33.20	33.20	+0.55	48	2964
13:00:39	33.10	33.15	33.15	+0.50	1	2916
13:00:39	33.15	33.20	33.15	+0.50	1	2915
13:00:35	33.10	33.15	33.15	+0.50	1	2914
13:00:30	33.10	33.15	33.15	+0.50	21	2913
13:00:30	33.05	33.10	33.10	+0.45	6	2892
13:00:29	33.05	33.10	33.10	+0.45	70	2886
13:00:27	33.05	33.10	33.05	+0.40	1	2816
13:00:19	33.00	33.05	33.05	+0.40	1	2815
13:00:02	33.00	33.05	33.05	+0.40	19	2814
13:00:01	33.00	33.05	33.00	+0.35	1	2795
12:59:51	32.95	33.00	33.00	+0.35	12	2794
12:59:44	32.95	33.00	33.00	+0.35	1	2782
12:59:41	32.95	33.00	32.95	+0.30	1	2781
12:58:53	32.95	33.00	32.95	+0.30	1	2780
12:58:43	32.95	33.00	32.95	+0.30	1	2779
12:58:24	32.95	33.00	33.00	+0.35	1	2778
12:57:49	32.95	33.00	33.00	+0.35	1	2777
12:57:25	32.95	33.00	33.00	+0.35	3	2776
12:57:18	33.00	33.05	33.00	+0.35	1	2773
12:57:17	33.00	33.05	33.00	+0.35	1	2772
12:57:03	33.00	33.05	33.00	+0.35	1	2771
12:56:43	33.00	33.05	33.00	+0.35	3	2770
12:56:22	32.95	33.00	33.00	+0.35	4	2767
12:56:22	32.95	33.00	33.00	+0.35	17	2763
12:56:08	33.00	33.05	33.00	+0.35	2	2746
12:56:01	33.00	33.05	33.05	+0.40	1	2744
12:55:44	33.00	33.05	33.05	+0.40	1	2743
12:55:39	33.00	33.05	33.05	+0.40	2	2742
12:54:44	33.00	33.05	33.00	+0.35	2	2740
12:54:44	33.00	33.05	33.05	+0.40	1	2738
12:54:19	32.90	33.00	33.00	+0.35	4	2737
12:53:55	32.85	33.00	33.00	+0.35	3	2733
12:53:44	32.95	33.00	32.90	+0.25	1	2730
12:53:44	32.95	33.00	32.95	+0.30	1	2729
12:53:35	32.95	33.00	33.00	+0.35	2	2728
12:53:35	32.95	33.00	33.00	+0.35	1	2726
12:53:35	32.95	33.00	33.00	+0.35	1	2725
12:53:22	32.85	33.00	33.00	+0.35	8	2724
12:53:22	32.80	32.95	33.00	+0.35	36	2716
12:53:22	32.80	32.95	32.95	+0.30	4	2680
12:53:01	32.85	33.00	33.00	+0.35	2	2676
12:52:44	32.85	33.00	33.00	+0.35	1	2674
12:52:31	32.75	32.85	33.00	+0.35	24	2673
12:52:31	32.75	32.85	32.95	+0.30	11	2649
12:52:31	32.75	32.85	32.90	+0.25	11	2638
12:52:31	32.75	32.85	32.85	+0.20	3	2627
12:51:34	32.70	32.75	32.75	+0.10	8	2624
12:51:34	32.70	32.75	32.75	+0.10	1	2616
12:51:34	32.75	32.85	32.75	+0.10	1	2615
12:51:03	32.70	32.75	32.75	+0.10	4	2614
12:51:03	32.75	32.85	32.75	+0.10	1	2610
12:50:50	32.70	32.75	32.75	+0.10	1	2609
12:50:50	32.75	32.85	32.75	+0.10	4	2608
12:48:35	32.75	32.85	32.75	+0.10	2	2604
12:48:15	32.75	32.80	32.80	+0.15	2	2602
12:48:11	32.70	32.80	32.80	+0.15	10	2600
12:48:08	32.70	32.80	32.70	+0.05	2	2590
12:47:40	32.70	32.75	32.75	+0.10	1	2588
12:47:40	32.80	32.85	32.75	+0.10	1	2587
12:47:40	32.80	32.85	32.80	+0.15	2	2586
12:47:24	32.70	32.80	32.80	+0.15	3	2584
12:46:33	32.70	32.80	32.70	+0.05	4	2581
12:46:20	32.70	32.80	32.70	+0.05	1	2577
12:42:35	32.65	32.80	32.80	+0.15	1	2576
12:42:15	32.65	32.80	32.65	0	2	2575
12:42:13	32.60	32.80	32.80	+0.15	2	2573
12:41:55	32.60	32.65	32.65	0	1	2571
12:41:55	32.75	32.85	32.65	0	8	2570
12:41:55	32.75	32.85	32.70	+0.05	7	2562
12:41:55	32.75	32.85	32.75	+0.10	2	2555
12:41:03	32.75	32.85	32.75	+0.10	1	2553
12:40:22	32.75	32.85	32.75	+0.10	4	2552
12:39:09	32.70	32.75	32.75	+0.10	1	2548
12:39:01	32.75	32.85	32.75	+0.10	1	2547
12:38:54	32.75	32.85	32.75	+0.10	5	2546
12:38:46	32.75	32.85	32.75	+0.10	2	2541
12:38:18	32.75	32.85	32.75	+0.10	2	2539
12:37:59	32.80	32.85	32.75	+0.10	1	2537
12:37:59	32.80	32.85	32.80	+0.15	4	2536
12:37:54	32.75	32.80	32.80	+0.15	7	2532
12:37:50	32.75	32.80	32.75	+0.10	3	2525
12:37:22	32.70	32.80	32.70	+0.05	8	2522
12:37:16	32.70	32.80	32.70	+0.05	2	2514
12:37:04	32.70	32.80	32.70	+0.05	3	2512
12:37:04	32.70	32.75	32.75	+0.10	1	2509
12:36:47	32.65	32.70	32.70	+0.05	3	2508
12:36:41	32.75	32.80	32.70	+0.05	3	2505
12:36:41	32.75	32.80	32.75	+0.10	11	2502
12:33:58	32.80	32.85	32.80	+0.15	10	2491
12:31:50	32.80	32.85	32.85	+0.20	1	2481
12:31:05	32.80	32.85	32.85	+0.20	4	2480
12:30:12	32.80	32.95	32.80	+0.15	1	2476
12:30:12	32.85	32.95	32.80	+0.15	7	2475
12:30:12	32.85	32.95	32.85	+0.20	3	2468
12:29:54	32.85	32.95	32.85	+0.20	1	2465
12:29:07	32.85	32.90	32.95	+0.30	4	2464
12:29:07	32.85	32.90	32.90	+0.25	6	2460
12:29:04	32.85	32.90	32.90	+0.25	1	2454
12:28:04	32.85	32.90	32.90	+0.25	2	2453
12:28:00	32.85	32.90	32.90	+0.25	1	2451
12:27:37	32.85	32.90	32.90	+0.25	13	2450
12:25:32	32.90	32.95	32.90	+0.25	1	2437
12:22:59	32.90	32.95	32.90	+0.25	1	2436
12:22:37	32.85	32.90	32.90	+0.25	4	2435
12:22:18	32.85	32.90	32.85	+0.20	5	2431
12:21:53	32.85	32.90	32.85	+0.20	1	2426
12:21:30	32.90	32.95	32.90	+0.25	1	2425
12:21:07	32.90	32.95	32.90	+0.25	10	2424
12:20:17	32.90	32.95	32.95	+0.30	2	2414
12:19:39	32.90	32.95	32.90	+0.25	1	2412
12:18:50	32.90	32.95	32.90	+0.25	2	2411
12:18:29	32.90	32.95	32.90	+0.25	2	2409
12:17:50	32.90	32.95	32.90	+0.25	2	2407
12:17:27	32.90	32.95	32.95	+0.30	1	2405
12:16:24	32.90	33.00	32.90	+0.25	1	2404
12:16:15	32.90	33.00	32.90	+0.25	1	2403
12:15:49	32.90	33.00	32.90	+0.25	5	2402
12:14:06	33.00	33.10	33.00	+0.35	5	2397
12:13:51	33.00	33.05	33.00	+0.35	1	2392
12:13:15	33.00	33.05	33.00	+0.35	1	2391
12:13:08	33.05	33.10	33.05	+0.40	1	2390
12:12:32	33.00	33.10	33.10	+0.45	1	2389
12:12:02	33.00	33.05	33.05	+0.40	4	2388
12:12:02	33.00	33.05	33.05	+0.40	11	2384
12:12:02	32.95	33.00	33.00	+0.35	37	2373
12:10:35	32.90	33.00	33.00	+0.35	1	2336
12:10:08	32.90	32.95	32.95	+0.30	2	2335
12:09:50	32.95	33.00	32.95	+0.30	3	2333
12:09:39	32.95	33.00	32.95	+0.30	1	2330
12:09:22	32.95	33.00	32.95	+0.30	3	2329
12:09:14	32.90	32.95	32.95	+0.30	1	2326
12:09:12	32.95	33.00	32.95	+0.30	1	2325
12:08:31	32.95	33.00	33.00	+0.35	1	2324
12:08:16	32.95	33.00	32.95	+0.30	3	2323
12:07:49	32.90	32.95	32.95	+0.30	1	2320
12:07:04	32.95	33.00	32.95	+0.30	4	2319
12:07:02	32.95	33.00	32.95	+0.30	1	2315
12:06:54	32.95	33.00	32.95	+0.30	1	2314
12:06:50	32.95	33.00	32.95	+0.30	5	2313
12:06:14	32.95	33.00	32.95	+0.30	1	2308
12:05:59	32.95	33.00	32.95	+0.30	1	2307
12:03:52	32.95	33.00	33.00	+0.35	1	2306
12:03:08	32.95	33.00	33.00	+0.35	1	2305
12:03:08	32.95	33.00	33.00	+0.35	3	2304
12:02:25	32.95	33.00	33.00	+0.35	1	2301
12:02:01	33.00	33.05	33.00	+0.35	1	2300
12:02:00	33.00	33.05	33.00	+0.35	1	2299
12:01:42	33.00	33.05	33.00	+0.35	2	2298
12:01:23	33.00	33.05	33.05	+0.40	1	2296
12:00:39	32.90	33.05	33.05	+0.40	1	2295
12:00:35	32.90	33.00	33.00	+0.35	18	2294
12:00:35	32.85	33.00	33.00	+0.35	11	2276
12:00:28	32.90	33.00	32.90	+0.25	5	2265
12:00:26	32.90	32.95	32.95	+0.30	7	2260
12:00:11	32.85	32.90	32.90	+0.25	1	2253
12:00:02	32.85	32.90	32.90	+0.25	3	2252
12:00:02	32.90	32.95	32.90	+0.25	2	2249
11:59:15	32.95	33.00	32.95	+0.30	4	2247
11:59:12	32.95	33.00	32.95	+0.30	5	2243
11:59:09	32.95	33.00	32.95	+0.30	1	2238
11:58:11	32.95	33.00	32.95	+0.30	1	2237
11:57:09	32.95	33.00	33.00	+0.35	1	2236
11:56:57	32.95	33.00	33.00	+0.35	2	2235
11:56:10	32.95	33.00	33.00	+0.35	1	2233
11:56:07	32.95	33.00	33.00	+0.35	1	2232
11:55:10	33.00	33.05	33.00	+0.35	2	2231
11:55:05	33.00	33.05	33.05	+0.40	2	2229
11:54:55	33.00	33.05	33.00	+0.35	1	2227
11:54:43	33.00	33.05	33.00	+0.35	1	2226
11:53:41	32.95	33.05	33.05	+0.40	2	2225
11:53:07	33.00	33.05	33.00	+0.35	1	2223
11:52:35	33.00	33.05	33.05	+0.40	1	2222
11:51:12	33.05	33.10	33.05	+0.40	1	2221
11:50:18	32.95	33.05	33.05	+0.40	7	2220
11:50:15	33.00	33.05	33.00	+0.35	1	2213
11:49:49	32.95	33.00	33.00	+0.35	1	2212
11:49:47	32.95	33.00	33.00	+0.35	3	2211
11:49:30	32.95	33.00	32.95	+0.30	1	2208
11:49:25	32.95	33.00	33.00	+0.35	1	2207
11:49:24	33.00	33.05	33.00	+0.35	1	2206
11:49:03	32.95	33.10	33.10	+0.45	1	2205
11:46:52	33.00	33.05	33.10	+0.45	1	2204
11:46:52	33.00	33.05	33.05	+0.40	1	2203
11:46:42	32.95	33.05	33.05	+0.40	15	2202
11:46:42	32.95	33.00	33.00	+0.35	3	2187
11:46:42	32.90	33.00	33.00	+0.35	22	2184
11:45:51	32.95	33.00	32.95	+0.30	1	2162
11:44:09	32.95	33.00	32.95	+0.30	1	2161
11:43:43	32.95	33.00	32.95	+0.30	1	2160
11:43:04	32.95	33.00	32.95	+0.30	1	2159
11:43:03	32.90	32.95	32.95	+0.30	6	2158
11:42:54	32.95	33.00	32.95	+0.30	2	2152
11:41:28	32.95	33.00	32.95	+0.30	3	2150
11:41:18	32.95	33.00	33.00	+0.35	5	2147
11:40:35	32.95	33.00	33.00	+0.35	2	2142
11:40:11	33.00	33.05	33.00	+0.35	1	2140
11:40:04	33.00	33.05	33.05	+0.40	1	2139
11:39:24	33.00	33.05	33.05	+0.40	1	2138
11:39:08	32.95	33.00	33.00	+0.35	16	2137
11:39:08	32.95	33.00	33.00	+0.35	10	2121
11:38:41	33.00	33.05	33.00	+0.35	1	2111
11:38:09	33.00	33.10	33.00	+0.35	1	2110
11:38:02	32.95	33.00	33.00	+0.35	10	2109
11:37:28	32.90	33.00	33.00	+0.35	1	2099
11:37:09	33.00	33.10	33.00	+0.35	1	2098
11:36:56	33.00	33.10	33.00	+0.35	1	2097
11:36:45	33.00	33.05	33.05	+0.40	1	2096
11:35:06	33.00	33.10	33.10	+0.45	1	2095
11:34:36	33.10	33.15	33.10	+0.45	3	2094
11:34:33	33.10	33.15	33.10	+0.45	3	2091
11:34:27	33.10	33.15	33.10	+0.45	1	2088
11:34:21	33.05	33.10	33.10	+0.45	4	2087
11:34:11	33.05	33.10	33.10	+0.45	5	2083
11:34:05	33.00	33.05	33.05	+0.40	14	2078
11:34:05	33.00	33.05	33.05	+0.40	1	2064
11:34:02	32.95	33.00	33.00	+0.35	11	2063
11:34:02	32.90	32.95	32.95	+0.30	21	2052
11:33:51	32.85	32.90	32.90	+0.25	10	2031
11:33:35	32.85	32.90	32.90	+0.25	1	2021
11:33:21	32.85	32.90	32.90	+0.25	1	2020
11:33:14	32.85	32.90	32.90	+0.25	1	2019
11:33:03	32.85	32.90	32.85	+0.20	1	2018
11:32:32	32.85	32.90	32.85	+0.20	2	2017
11:31:53	32.85	32.90	32.85	+0.20	4	2015
11:31:44	32.85	32.90	32.85	+0.20	1	2011
11:31:24	32.85	32.95	32.85	+0.20	1	2010
11:31:07	32.90	32.95	32.90	+0.25	1	2009
11:30:50	32.90	32.95	32.90	+0.25	6	2008
11:29:31	32.95	33.00	32.95	+0.30	1	2002
11:28:44	32.90	33.00	32.90	+0.25	1	2001
11:28:22	32.95	33.00	32.90	+0.25	1	2000
11:28:22	32.95	33.00	32.95	+0.30	2	1999
11:26:55	33.00	33.05	33.00	+0.35	1	1997
11:25:49	32.90	33.00	33.00	+0.35	1	1996
11:25:40	33.00	33.05	33.00	+0.35	5	1995
11:25:40	33.00	33.05	33.00	+0.35	8	1990
11:24:02	33.00	33.05	33.00	+0.35	1	1982
11:23:22	33.00	33.05	33.00	+0.35	1	1981
11:23:08	33.05	33.10	33.00	+0.35	6	1980
11:23:08	33.05	33.10	33.05	+0.40	7	1974
11:22:47	33.10	33.15	33.10	+0.45	1	1967
11:22:41	33.10	33.15	33.10	+0.45	1	1966
11:21:48	33.05	33.15	33.15	+0.50	1	1965
11:21:04	33.05	33.15	33.15	+0.50	1	1964
11:20:45	33.10	33.15	33.10	+0.45	4	1963
11:20:07	33.15	33.20	33.15	+0.50	1	1959
11:19:58	33.15	33.20	33.15	+0.50	2	1958
11:19:42	33.10	33.15	33.15	+0.50	12	1956
11:19:42	33.05	33.10	33.10	+0.45	4	1944
11:19:42	33.05	33.10	33.10	+0.45	10	1940
11:19:42	33.05	33.10	33.10	+0.45	10	1930
11:19:14	32.95	33.05	33.05	+0.40	4	1920
11:19:14	32.95	33.05	33.05	+0.40	3	1916
11:18:56	32.95	33.00	33.00	+0.35	3	1913
11:18:55	32.90	33.00	33.00	+0.35	13	1910
11:18:51	32.90	32.95	32.95	+0.30	1	1897
11:17:45	32.90	33.00	32.90	+0.25	1	1896
11:17:17	32.90	33.00	32.90	+0.25	1	1895
11:17:04	32.90	33.00	32.90	+0.25	3	1894
11:16:55	32.95	33.00	32.95	+0.30	1	1891
11:16:45	32.95	33.00	32.95	+0.30	1	1890
11:16:43	32.95	33.00	32.95	+0.30	1	1889
11:16:31	32.90	32.95	32.95	+0.30	1	1888
11:13:32	32.90	33.00	33.00	+0.35	1	1887
11:12:26	32.90	33.00	33.00	+0.35	2	1886
11:10:44	32.90	33.00	32.90	+0.25	3	1884
11:10:26	32.90	33.00	32.90	+0.25	1	1881
11:09:52	32.95	33.05	32.85	+0.20	1	1880
11:09:52	32.95	33.05	32.90	+0.25	8	1879
11:09:52	32.95	33.05	32.95	+0.30	1	1871
11:09:51	33.00	33.05	33.00	+0.35	1	1870
11:09:51	33.00	33.05	33.00	+0.35	1	1869
11:09:42	32.90	32.95	32.95	+0.30	6	1868
11:09:42	32.95	33.05	32.95	+0.30	4	1862
11:09:16	32.95	33.05	32.95	+0.30	2	1858
11:09:11	32.95	33.05	32.95	+0.30	2	1856
11:09:05	32.90	32.95	32.95	+0.30	2	1854
11:08:54	32.95	33.05	32.95	+0.30	3	1852
11:08:14	33.00	33.05	33.00	+0.35	1	1849
11:07:57	32.95	33.05	33.05	+0.40	1	1848
11:07:52	32.95	33.00	33.05	+0.40	1	1847
11:07:52	32.95	33.00	33.00	+0.35	1	1846
11:07:42	33.00	33.05	33.00	+0.35	1	1845
11:07:06	33.00	33.05	33.05	+0.40	7	1844
11:07:06	33.00	33.05	33.00	+0.35	1	1837
11:06:44	33.00	33.05	33.00	+0.35	1	1836
11:06:44	33.00	33.05	33.00	+0.35	10	1835
11:06:38	33.00	33.05	33.00	+0.35	2	1825
11:06:37	33.00	33.05	33.00	+0.35	1	1823
11:06:32	33.00	33.05	33.00	+0.35	10	1822
11:06:14	33.00	33.05	33.00	+0.35	3	1812
11:06:10	33.00	33.05	33.00	+0.35	2	1809
11:06:01	33.00	33.05	33.05	+0.40	1	1807
11:05:55	33.05	33.10	33.05	+0.40	3	1806
11:05:52	33.05	33.10	33.05	+0.40	1	1803
11:05:51	33.05	33.10	33.05	+0.40	1	1802
11:05:50	33.05	33.10	33.05	+0.40	1	1801
11:05:09	33.05	33.10	33.05	+0.40	1	1800
11:05:06	33.00	33.05	33.05	+0.40	1	1799
11:04:53	33.05	33.10	33.05	+0.40	5	1798
11:04:24	33.05	33.10	33.10	+0.45	1	1793
11:03:57	33.10	33.15	33.10	+0.45	4	1792
11:03:37	33.10	33.20	33.10	+0.45	1	1788
11:03:27	33.10	33.15	33.10	+0.45	3	1787
11:03:27	33.10	33.20	33.10	+0.45	3	1784
11:03:23	33.10	33.20	33.10	+0.45	1	1781
11:02:55	33.20	33.25	33.20	+0.55	5	1780
11:02:38	33.20	33.25	33.25	+0.60	1	1775
11:02:22	33.20	33.25	33.25	+0.60	1	1774
11:02:20	33.25	33.30	33.25	+0.60	1	1773
11:02:20	33.25	33.30	33.25	+0.60	7	1772
11:02:12	33.25	33.35	33.25	+0.60	1	1765
11:02:08	33.30	33.35	33.30	+0.65	6	1764
11:02:04	33.30	33.35	33.30	+0.65	2	1758
11:01:58	33.30	33.35	33.30	+0.65	1	1756
11:01:45	33.30	33.35	33.35	+0.70	3	1755
11:01:33	33.30	33.35	33.30	+0.65	1	1752
11:01:26	33.25	33.30	33.30	+0.65	2	1751
11:01:16	33.25	33.30	33.30	+0.65	1	1749
11:01:08	33.25	33.30	33.30	+0.65	1	1748
11:00:59	33.25	33.30	33.30	+0.65	5	1747
11:00:55	33.25	33.30	33.30	+0.65	2	1742
11:00:51	33.25	33.35	33.25	+0.60	6	1740
11:00:50	33.30	33.35	33.30	+0.65	1	1734
11:00:48	33.25	33.30	33.30	+0.65	1	1733
11:00:47	33.30	33.35	33.30	+0.65	2	1732
11:00:46	33.30	33.35	33.35	+0.70	1	1730
11:00:43	33.25	33.30	33.30	+0.65	2	1729
11:00:40	33.25	33.30	33.30	+0.65	3	1727
11:00:34	33.25	33.30	33.30	+0.65	1	1724
11:00:29	33.25	33.30	33.30	+0.65	3	1723
11:00:24	33.20	33.30	33.30	+0.65	2	1720
11:00:20	33.20	33.25	33.25	+0.60	1	1718
11:00:19	33.25	33.30	33.25	+0.60	1	1717
11:00:13	33.20	33.30	33.30	+0.65	1	1716
11:00:11	33.20	33.25	33.30	+0.65	1	1715
11:00:11	33.20	33.25	33.25	+0.60	1	1714
11:00:11	33.20	33.25	33.25	+0.60	1	1713
11:00:10	33.25	33.30	33.25	+0.60	3	1712
11:00:05	33.25	33.30	33.30	+0.65	1	1709
11:00:05	33.25	33.30	33.30	+0.65	3	1708
10:59:59	33.25	33.30	33.30	+0.65	1	1705
10:59:59	33.25	33.30	33.30	+0.65	3	1704
10:59:54	33.20	33.30	33.30	+0.65	2	1701
10:59:54	33.20	33.30	33.30	+0.65	1	1699
10:59:51	33.30	33.35	33.30	+0.65	4	1698
10:59:50	33.30	33.35	33.30	+0.65	1	1694
10:59:48	33.20	33.30	33.30	+0.65	1	1693
10:59:46	33.20	33.30	33.30	+0.65	2	1692
10:59:45	33.20	33.30	33.30	+0.65	1	1690
10:59:42	33.20	33.30	33.30	+0.65	3	1689
10:59:39	33.15	33.30	33.30	+0.65	5	1686
10:59:38	33.25	33.30	33.25	+0.60	1	1681
10:59:36	33.20	33.25	33.25	+0.60	1	1680
10:59:33	33.20	33.25	33.25	+0.60	7	1679
10:59:33	33.15	33.25	33.25	+0.60	3	1672
10:59:27	33.15	33.20	33.20	+0.55	7	1669
10:59:27	33.15	33.20	33.20	+0.55	9	1662
10:59:22	33.10	33.15	33.15	+0.50	4	1653
10:59:16	33.15	33.20	33.15	+0.50	1	1649
10:59:11	33.05	33.15	33.15	+0.50	3	1648
10:59:08	33.05	33.20	33.20	+0.55	5	1645
10:59:01	33.10	33.15	33.15	+0.50	1	1640
10:59:01	33.10	33.15	33.15	+0.50	21	1639
10:58:59	33.00	33.10	33.15	+0.50	2	1618
10:58:59	33.00	33.10	33.10	+0.45	1	1616
10:58:55	33.10	33.15	33.10	+0.45	2	1615
10:58:51	33.10	33.15	33.10	+0.45	1	1613
10:58:43	33.10	33.15	33.10	+0.45	5	1612
10:58:15	33.10	33.15	33.10	+0.45	2	1607
10:58:13	33.10	33.15	33.10	+0.45	2	1605
10:58:13	33.10	33.15	33.10	+0.45	1	1603
10:58:04	33.05	33.10	33.10	+0.45	25	1602
10:58:04	33.00	33.05	33.05	+0.40	2	1577
10:58:04	33.00	33.05	33.05	+0.40	18	1575
10:57:59	33.00	33.05	33.05	+0.40	1	1557
10:57:56	33.00	33.10	33.00	+0.35	3	1556
10:57:50	33.00	33.05	33.05	+0.40	19	1553
10:57:50	32.95	33.00	33.00	+0.35	10	1534
10:57:49	32.95	33.00	33.00	+0.35	1	1524
10:57:34	32.90	32.95	33.00	+0.35	1	1523
10:57:34	32.90	32.95	32.95	+0.30	2	1522
10:57:29	32.95	33.00	32.95	+0.30	5	1520
10:56:50	32.95	33.00	33.00	+0.35	1	1515
10:56:15	32.95	33.00	33.00	+0.35	1	1514
10:56:04	32.95	33.00	33.00	+0.35	2	1513
10:55:44	33.00	33.05	33.00	+0.35	2	1511
10:55:20	33.05	33.10	33.05	+0.40	1	1509
10:55:16	33.05	33.10	33.05	+0.40	1	1508
10:55:08	33.00	33.10	33.10	+0.45	1	1507
10:54:41	33.00	33.05	33.05	+0.40	5	1506
10:54:41	32.90	33.00	33.00	+0.35	9	1501
10:54:24	32.85	32.95	32.95	+0.30	1	1492
10:54:20	32.80	32.90	32.90	+0.25	2	1491
10:54:20	32.90	32.95	32.90	+0.25	2	1489
10:53:58	32.90	33.00	32.90	+0.25	1	1487
10:53:58	32.90	33.00	32.90	+0.25	1	1486
10:53:50	32.90	33.00	32.90	+0.25	1	1485
10:53:39	32.95	33.00	32.90	+0.25	2	1484
10:53:39	32.95	33.00	32.95	+0.30	3	1482
10:53:27	32.95	33.00	33.00	+0.35	1	1479
10:53:17	33.00	33.05	33.00	+0.35	4	1478
10:53:16	33.00	33.05	33.00	+0.35	10	1474
10:53:16	33.00	33.05	33.00	+0.35	2	1464
10:53:15	33.00	33.05	33.00	+0.35	5	1462
10:52:51	33.05	33.10	33.05	+0.40	1	1457
10:52:48	33.05	33.10	33.05	+0.40	2	1456
10:52:45	33.00	33.05	33.05	+0.40	5	1454
10:52:23	33.05	33.10	33.05	+0.40	4	1449
10:52:22	33.05	33.10	33.05	+0.40	3	1445
10:51:46	33.05	33.10	33.05	+0.40	1	1442
10:51:42	33.05	33.10	33.05	+0.40	1	1441
10:51:38	33.05	33.10	33.10	+0.45	5	1440
10:51:31	33.00	33.05	33.05	+0.40	1	1435
10:51:28	33.00	33.05	33.05	+0.40	1	1434
10:51:23	33.00	33.05	33.00	+0.35	1	1433
10:51:19	33.00	33.05	33.00	+0.35	1	1432
10:51:04	33.00	33.05	33.00	+0.35	1	1431
10:51:02	33.00	33.05	33.00	+0.35	1	1430
10:50:47	33.05	33.15	33.00	+0.35	2	1429
10:50:47	33.05	33.15	33.05	+0.40	3	1427
10:50:39	33.05	33.10	33.10	+0.45	1	1424
10:50:38	33.05	33.10	33.10	+0.45	4	1423
10:50:34	33.05	33.10	33.10	+0.45	1	1419
10:50:31	33.10	33.20	33.00	+0.35	1	1418
10:50:31	33.10	33.20	33.10	+0.45	1	1417
10:50:29	33.10	33.15	33.15	+0.50	1	1416
10:50:29	33.10	33.15	33.20	+0.55	2	1415
10:50:29	33.10	33.15	33.15	+0.50	3	1413
10:50:26	33.10	33.15	33.10	+0.45	3	1410
10:50:25	33.10	33.15	33.10	+0.45	2	1407
10:50:24	33.00	33.10	33.10	+0.45	1	1405
10:50:23	33.05	33.10	33.05	+0.40	1	1404
10:50:23	33.00	33.05	33.05	+0.40	5	1403
10:50:20	33.00	33.05	33.05	+0.40	3	1398
10:50:19	33.00	33.05	33.05	+0.40	4	1395
10:50:19	33.10	33.15	33.05	+0.40	5	1391
10:50:19	33.10	33.15	33.10	+0.45	4	1386
10:50:19	33.10	33.15	33.10	+0.45	3	1382
10:50:19	33.10	33.15	33.10	+0.45	1	1379
10:50:19	33.05	33.10	33.10	+0.45	27	1378
10:50:18	33.05	33.10	33.10	+0.45	5	1351
10:50:18	33.05	33.10	33.05	+0.40	1	1346
10:50:11	33.05	33.10	33.10	+0.45	6	1345
10:50:07	33.05	33.10	33.10	+0.45	1	1339
10:49:56	33.05	33.10	33.10	+0.45	1	1338
10:49:55	33.05	33.10	33.05	+0.40	2	1337
10:49:50	33.05	33.10	33.10	+0.45	1	1335
10:49:50	33.05	33.10	33.10	+0.45	1	1334
10:49:45	33.00	33.10	33.00	+0.35	3	1333
10:49:43	33.05	33.10	33.05	+0.40	1	1330
10:49:42	33.00	33.05	33.05	+0.40	5	1329
10:49:41	32.95	33.00	33.00	+0.35	15	1324
10:49:39	32.95	33.00	33.00	+0.35	10	1309
10:49:38	32.95	33.00	32.95	+0.30	1	1299
10:49:31	32.95	33.00	32.95	+0.30	1	1298
10:49:30	32.90	32.95	32.95	+0.30	9	1297
10:49:25	32.90	32.95	32.90	+0.25	2	1288
10:49:21	32.80	32.90	32.90	+0.25	5	1286
10:49:13	32.75	32.80	32.85	+0.20	7	1281
10:49:13	32.75	32.80	32.80	+0.15	1	1274
10:49:10	32.80	32.85	32.80	+0.15	6	1273
10:49:03	32.75	32.80	32.80	+0.15	2	1267
10:48:42	32.70	32.75	32.75	+0.10	50	1265
10:48:42	32.70	32.75	32.75	+0.10	11	1215
10:48:36	32.70	32.75	32.70	+0.05	2	1204
10:48:09	32.70	32.75	32.75	+0.10	1	1202
10:48:00	32.70	32.75	32.75	+0.10	1	1201
10:47:57	32.70	32.75	32.75	+0.10	1	1200
10:47:55	32.70	32.75	32.75	+0.10	1	1199
10:47:46	32.70	32.75	32.75	+0.10	1	1198
10:47:24	32.70	32.80	32.80	+0.15	1	1197
10:47:13	32.75	32.80	32.80	+0.15	3	1196
10:47:13	32.70	32.75	32.80	+0.15	3	1193
10:47:13	32.70	32.75	32.75	+0.10	7	1190
10:47:11	32.70	32.75	32.70	+0.05	1	1183
10:46:32	32.65	32.70	32.70	+0.05	1	1182
10:46:29	32.70	32.75	32.70	+0.05	2	1181
10:46:26	32.65	32.70	32.70	+0.05	8	1179
10:45:34	32.65	32.70	32.65	0	1	1171
10:45:27	32.65	32.70	32.65	0	1	1170
10:45:24	32.65	32.70	32.65	0	1	1169
10:45:13	32.55	32.65	32.65	0	8	1168
10:45:12	32.55	32.65	32.55	-0.10	1	1160
10:45:11	32.50	32.60	32.60	-0.05	7	1159
10:45:11	32.50	32.60	32.60	-0.05	7	1152
10:45:01	32.50	32.60	32.50	-0.15	1	1145
10:44:20	32.50	32.65	32.65	0	1	1144
10:43:54	32.60	32.65	32.60	-0.05	1	1143
10:43:41	32.65	32.70	32.65	0	1	1142
10:43:17	32.65	32.70	32.65	0	1	1141
10:43:00	32.70	32.75	32.70	+0.05	1	1140
10:42:54	32.70	32.75	32.70	+0.05	1	1139
10:42:54	32.60	32.70	32.70	+0.05	3	1138
10:42:29	32.65	32.70	32.70	+0.05	1	1135
10:42:29	32.60	32.65	32.65	0	8	1134
10:42:29	32.50	32.60	32.60	-0.05	4	1126
10:42:28	32.55	32.60	32.55	-0.10	1	1122
10:41:55	32.50	32.60	32.50	-0.15	1	1121
10:41:42	32.50	32.60	32.50	-0.15	1	1120
10:41:41	32.50	32.55	32.55	-0.10	1	1119
10:41:32	32.50	32.55	32.55	-0.10	1	1118
10:41:30	32.50	32.60	32.60	-0.05	1	1117
10:41:27	32.55	32.60	32.60	-0.05	1	1116
10:41:14	32.55	32.60	32.60	-0.05	2	1115
10:41:06	32.50	32.55	32.55	-0.10	3	1113
10:40:46	32.55	32.60	32.55	-0.10	1	1110
10:40:45	32.50	32.55	32.50	-0.15	1	1109
10:40:11	32.50	32.55	32.55	-0.10	1	1108
10:40:02	32.50	32.55	32.55	-0.10	1	1107
10:40:01	32.50	32.55	32.55	-0.10	1	1106
10:39:18	32.50	32.55	32.55	-0.10	2	1105
10:39:12	32.50	32.55	32.50	-0.15	1	1103
10:38:44	32.45	32.55	32.45	-0.20	1	1102
10:38:39	32.50	32.55	32.50	-0.15	1	1101
10:38:36	32.50	32.55	32.50	-0.15	4	1100
10:38:14	32.55	32.60	32.55	-0.10	1	1096
10:37:39	32.55	32.65	32.55	-0.10	1	1095
10:37:37	32.55	32.60	32.60	-0.05	10	1094
10:37:26	32.55	32.60	32.60	-0.05	1	1084
10:37:04	32.50	32.60	32.60	-0.05	1	1083
10:37:00	32.45	32.50	32.55	-0.10	5	1082
10:37:00	32.45	32.50	32.50	-0.15	18	1077
10:36:53	32.40	32.45	32.45	-0.20	3	1059
10:36:32	32.40	32.45	32.45	-0.20	14	1056
10:36:26	32.40	32.45	32.40	-0.25	1	1042
10:35:54	32.35	32.40	32.40	-0.25	13	1041
10:35:45	32.20	32.35	32.35	-0.30	4	1028
10:35:36	32.25	32.35	32.15	-0.50	1	1024
10:35:36	32.25	32.35	32.20	-0.45	2	1023
10:35:36	32.25	32.35	32.25	-0.40	2	1021
10:35:33	32.25	32.30	32.30	-0.35	8	1019
10:35:31	32.25	32.30	32.30	-0.35	1	1011
10:35:05	32.10	32.25	32.25	-0.40	5	1010
10:35:05	32.10	32.25	32.25	-0.40	1	1005
10:34:43	32.10	32.25	32.25	-0.40	1	1004
10:34:19	32.10	32.20	32.20	-0.45	1	1003
10:33:58	32.20	32.25	32.20	-0.45	1	1002
10:31:14	32.10	32.25	32.25	-0.40	1	1001
10:30:59	32.20	32.25	32.20	-0.45	1	1000
10:30:21	32.25	32.30	32.25	-0.40	1	999
10:30:16	32.20	32.30	32.30	-0.35	1	998
10:29:11	32.20	32.25	32.25	-0.40	1	997
10:28:06	32.15	32.20	32.20	-0.45	2	996
10:28:06	32.10	32.20	32.20	-0.45	5	994
10:27:59	32.10	32.15	32.15	-0.50	2	989
10:27:11	32.10	32.15	32.10	-0.55	2	987
10:26:44	32.00	32.10	32.10	-0.55	1	985
10:26:35	32.00	32.05	32.05	-0.60	1	984
10:26:00	32.00	32.05	32.05	-0.60	1	983
10:25:47	32.00	32.05	32.05	-0.60	1	982
10:25:30	32.05	32.10	32.05	-0.60	4	981
10:23:15	32.05	32.20	32.05	-0.60	2	977
10:23:03	32.15	32.20	32.15	-0.50	1	975
10:21:26	32.15	32.20	32.15	-0.50	2	974
10:21:26	32.15	32.20	32.15	-0.50	1	972
10:20:23	32.20	32.25	32.20	-0.45	1	971
10:20:10	32.20	32.25	32.20	-0.45	1	970
10:20:10	32.15	32.20	32.20	-0.45	1	969
10:19:20	32.15	32.20	32.20	-0.45	1	968
10:19:13	32.15	32.20	32.20	-0.45	1	967
10:18:53	32.20	32.25	32.20	-0.45	2	966
10:18:35	32.20	32.25	32.20	-0.45	1	964
10:18:15	32.20	32.25	32.20	-0.45	2	963
10:18:00	32.20	32.25	32.20	-0.45	2	961
10:17:41	32.10	32.20	32.20	-0.45	1	959
10:17:11	32.25	32.30	32.25	-0.40	1	958
10:17:11	32.25	32.30	32.25	-0.40	1	957
10:17:08	32.25	32.30	32.25	-0.40	2	956
10:16:56	32.25	32.30	32.25	-0.40	2	954
10:16:44	32.25	32.30	32.25	-0.40	1	952
10:16:29	32.25	32.30	32.25	-0.40	1	951
10:16:22	32.20	32.25	32.25	-0.40	1	950
10:16:11	32.15	32.20	32.20	-0.45	7	949
10:16:10	32.10	32.15	32.15	-0.50	6	942
10:15:58	32.05	32.10	32.10	-0.55	9	936
10:15:55	32.00	32.05	32.05	-0.60	11	927
10:15:36	32.00	32.05	32.05	-0.60	2	916
10:14:55	31.95	32.00	32.00	-0.65	1	914
10:14:52	31.95	32.00	32.00	-0.65	1	913
10:14:38	31.95	32.00	32.00	-0.65	10	912
10:14:09	31.90	32.00	32.00	-0.65	1	902
10:13:51	31.90	32.00	32.00	-0.65	1	901
10:13:31	31.95	32.00	32.00	-0.65	3	900
10:13:16	31.95	32.00	32.00	-0.65	2	897
10:12:45	31.90	31.95	31.95	-0.70	2	895
10:12:10	31.90	31.95	31.95	-0.70	7	893
10:11:27	31.85	31.90	31.90	-0.75	1	886
10:11:11	31.90	31.95	31.90	-0.75	1	885
10:10:46	31.85	31.90	31.90	-0.75	1	884
10:10:46	31.85	31.90	31.90	-0.75	1	883
10:10:43	31.85	31.90	31.90	-0.75	2	882
10:10:40	31.85	31.90	31.90	-0.75	1	880
10:10:26	31.85	31.90	31.90	-0.75	3	879
10:10:09	31.85	31.95	31.85	-0.80	5	876
10:09:49	31.85	31.95	31.95	-0.70	1	871
10:09:36	31.95	32.00	31.95	-0.70	2	870
10:09:22	31.95	32.00	31.95	-0.70	1	868
10:09:01	31.85	31.95	31.95	-0.70	2	867
10:08:45	31.90	32.00	31.85	-0.80	2	865
10:08:45	31.90	32.00	31.90	-0.75	1	863
10:08:38	31.95	32.00	31.95	-0.70	3	862
10:08:31	31.95	32.00	32.00	-0.65	1	859
10:08:30	31.95	32.00	32.00	-0.65	1	858
10:08:20	31.95	32.00	32.00	-0.65	1	857
10:05:11	31.90	32.00	32.00	-0.65	1	856
10:03:48	31.85	31.95	31.95	-0.70	2	855
10:03:44	31.90	32.00	31.90	-0.75	10	853
10:03:36	31.95	32.00	31.95	-0.70	2	843
10:01:19	31.90	32.00	32.00	-0.65	2	841
09:59:40	31.90	32.00	32.00	-0.65	1	839
09:59:00	31.90	32.00	32.00	-0.65	1	838
09:57:08	32.00	32.05	32.00	-0.65	1	837
09:55:54	32.00	32.05	32.00	-0.65	1	836
09:55:34	32.00	32.05	32.00	-0.65	1	835
09:55:31	31.90	32.00	32.00	-0.65	2	834
09:54:45	31.90	32.00	32.00	-0.65	2	832
09:54:30	31.95	32.00	31.95	-0.70	7	830
09:54:30	31.95	32.00	32.00	-0.65	1	823
09:54:12	31.95	32.00	32.00	-0.65	1	822
09:53:58	31.95	32.00	32.00	-0.65	1	821
09:53:44	31.95	32.00	31.95	-0.70	1	820
09:53:29	31.95	32.00	32.00	-0.65	1	819
09:53:14	31.95	32.00	31.95	-0.70	2	818
09:52:26	31.95	32.00	31.95	-0.70	1	816
09:51:58	31.95	32.00	32.00	-0.65	2	815
09:51:30	31.95	32.00	32.00	-0.65	2	813
09:50:53	31.95	32.05	31.95	-0.70	2	811
09:50:36	32.00	32.05	32.00	-0.65	2	809
09:50:36	32.00	32.05	32.00	-0.65	7	807
09:50:36	32.00	32.05	32.00	-0.65	2	800
09:50:30	32.00	32.05	32.00	-0.65	10	798
09:50:21	32.00	32.05	32.05	-0.60	1	788
09:49:42	32.00	32.05	32.00	-0.65	1	787
09:49:42	31.95	32.00	32.00	-0.65	6	786
09:49:38	31.95	32.00	32.00	-0.65	2	780
09:49:37	31.95	32.00	32.00	-0.65	1	778
09:49:19	31.95	32.00	32.00	-0.65	1	777
09:49:01	31.95	32.00	32.00	-0.65	1	776
09:47:03	31.85	31.95	31.95	-0.70	5	775
09:46:58	31.85	31.90	31.90	-0.75	2	770
09:46:48	31.80	31.85	31.85	-0.80	1	768
09:46:48	31.85	31.90	31.85	-0.80	1	767
09:45:49	31.80	31.85	31.85	-0.80	8	766
09:45:05	31.75	31.80	31.80	-0.85	2	758
09:44:56	31.75	31.85	31.75	-0.90	1	756
09:44:42	31.75	31.80	31.80	-0.85	5	755
09:44:05	31.75	31.80	31.75	-0.90	10	750
09:43:38	31.75	31.80	31.75	-0.90	1	740
09:43:00	31.75	31.80	31.75	-0.90	2	739
09:42:48	31.75	31.80	31.75	-0.90	1	737
09:42:39	31.75	31.80	31.75	-0.90	2	736
09:42:33	31.75	31.80	31.80	-0.85	1	734
09:42:22	31.75	31.80	31.75	-0.90	5	733
09:41:52	31.75	31.80	31.80	-0.85	1	728
09:41:22	31.75	31.80	31.80	-0.85	1	727
09:40:03	31.75	31.85	31.75	-0.90	1	726
09:39:55	31.75	31.85	31.75	-0.90	1	725
09:39:41	31.75	31.80	31.75	-0.90	1	724
09:39:25	31.75	31.80	31.80	-0.85	1	723
09:39:11	31.80	31.90	31.80	-0.85	1	722
09:38:22	31.75	31.85	31.75	-0.90	5	721
09:38:21	31.75	31.80	31.80	-0.85	1	716
09:38:18	31.80	31.90	31.80	-0.85	1	715
09:37:49	31.80	31.85	31.80	-0.85	9	714
09:37:22	31.80	31.85	31.85	-0.80	1	705
09:36:16	31.85	31.90	31.85	-0.80	1	704
09:36:15	31.85	31.95	31.85	-0.80	2	703
09:36:13	31.90	31.95	31.90	-0.75	1	701
09:36:01	31.90	31.95	31.90	-0.75	1	700
09:35:53	31.90	31.95	31.90	-0.75	8	699
09:35:53	31.80	31.90	31.90	-0.75	2	691
09:35:39	31.80	31.90	31.90	-0.75	1	689
09:34:11	31.75	31.80	31.80	-0.85	23	688
09:34:11	31.75	31.80	31.80	-0.85	1	665
09:33:09	31.75	31.80	31.80	-0.85	1	664
09:32:58	31.75	31.80	31.80	-0.85	1	663
09:32:30	31.70	31.80	31.80	-0.85	5	662
09:32:27	31.70	31.75	31.75	-0.90	1	657
09:31:56	31.70	31.75	31.75	-0.90	1	656
09:31:56	31.70	31.75	31.75	-0.90	3	655
09:31:50	31.75	31.80	31.80	-0.85	1	652
09:31:45	31.75	31.80	31.75	-0.90	2	651
09:31:42	31.75	31.80	31.75	-0.90	2	649
09:31:32	31.75	31.80	31.75	-0.90	1	647
09:30:51	31.70	31.75	31.75	-0.90	3	646
09:30:19	31.75	31.80	31.75	-0.90	5	643
09:30:04	31.75	31.80	31.75	-0.90	1	638
09:30:02	31.75	31.80	31.75	-0.90	2	637
09:30:00	31.75	31.80	31.75	-0.90	1	635
09:29:43	31.80	31.85	31.80	-0.85	10	634
09:29:31	31.85	31.95	31.85	-0.80	6	624
09:28:31	31.85	31.95	31.85	-0.80	2	618
09:28:25	31.85	31.95	31.85	-0.80	1	616
09:28:10	31.85	31.90	31.85	-0.80	2	615
09:28:01	31.80	31.85	31.85	-0.80	2	613
09:27:53	31.85	31.90	31.85	-0.80	3	611
09:26:41	31.75	31.85	31.85	-0.80	20	608
09:26:41	31.75	31.80	31.80	-0.85	2	588
09:26:37	31.70	31.75	31.75	-0.90	20	586
09:26:22	31.75	31.80	31.75	-0.90	1	566
09:26:12	31.70	31.75	31.75	-0.90	1	565
09:26:09	31.70	31.80	31.70	-0.95	1	564
09:26:06	31.65	31.75	31.75	-0.90	7	563
09:26:03	31.60	31.70	31.70	-0.95	2	556
09:25:54	31.65	31.75	31.65	-1.00	3	554
09:25:48	31.65	31.70	31.70	-0.95	1	551
09:25:40	31.70	31.75	31.70	-0.95	1	550
09:25:36	31.70	31.75	31.70	-0.95	2	549
09:25:33	31.75	31.80	31.75	-0.90	6	547
09:25:17	31.75	31.85	31.75	-0.90	1	541
09:25:06	31.80	31.85	31.80	-0.85	1	540
09:24:55	31.75	31.80	31.80	-0.85	5	539
09:24:42	31.80	31.85	31.80	-0.85	1	534
09:24:35	31.75	31.80	31.80	-0.85	1	533
09:24:31	31.80	31.85	31.80	-0.85	12	532
09:24:29	31.85	31.90	31.85	-0.80	1	520
09:24:27	31.80	31.90	31.80	-0.85	2	519
09:24:16	31.85	31.90	31.85	-0.80	2	517
09:24:16	31.85	31.95	31.85	-0.80	3	515
09:24:16	31.85	31.95	31.85	-0.80	2	512
09:24:13	31.85	31.95	31.85	-0.80	1	510
09:23:53	31.85	31.95	31.85	-0.80	5	509
09:23:33	31.85	31.90	31.90	-0.75	1	504
09:23:32	31.90	31.95	31.90	-0.75	1	503
09:23:31	31.90	31.95	31.90	-0.75	5	502
09:23:31	31.90	31.95	31.90	-0.75	2	497
09:23:04	31.95	32.00	31.95	-0.70	1	495
09:22:56	31.95	32.00	31.95	-0.70	1	494
09:22:56	31.90	31.95	31.95	-0.70	4	493
09:22:47	31.90	31.95	31.90	-0.75	1	489
09:21:40	31.95	32.00	31.95	-0.70	5	488
09:21:33	31.90	31.95	31.95	-0.70	1	483
09:21:25	31.90	31.95	31.95	-0.70	1	482
09:20:48	31.95	32.00	31.95	-0.70	1	481
09:20:43	31.95	32.00	31.95	-0.70	1	480
09:20:35	31.95	32.00	31.95	-0.70	1	479
09:20:34	31.90	31.95	31.95	-0.70	2	478
09:20:34	31.95	32.00	31.95	-0.70	3	476
09:20:25	31.95	32.00	31.95	-0.70	1	473
09:20:23	31.95	32.00	31.95	-0.70	2	472
09:20:18	31.95	32.00	31.95	-0.70	1	470
09:20:14	31.95	32.00	31.95	-0.70	1	469
09:19:57	31.95	32.05	31.95	-0.70	1	468
09:19:47	32.00	32.05	31.95	-0.70	4	467
09:19:47	32.00	32.05	32.00	-0.65	14	463
09:19:26	32.00	32.05	32.00	-0.65	4	449
09:19:05	32.05	32.15	32.05	-0.60	2	445
09:18:38	32.05	32.20	32.05	-0.60	1	443
09:18:25	32.10	32.20	32.10	-0.55	1	442
09:18:17	32.00	32.10	32.10	-0.55	1	441
09:18:06	32.00	32.05	32.05	-0.60	4	440
09:18:06	32.05	32.10	32.05	-0.60	6	436
09:17:53	32.05	32.10	32.05	-0.60	1	430
09:17:12	32.00	32.05	32.05	-0.60	1	429
09:16:47	32.05	32.20	32.05	-0.60	1	428
09:16:46	32.00	32.15	32.20	-0.45	1	427
09:16:46	32.00	32.15	32.15	-0.50	1	426
09:16:34	31.95	32.00	32.00	-0.65	4	425
09:16:34	31.95	32.00	32.00	-0.65	1	421
09:16:24	31.95	32.00	32.00	-0.65	1	420
09:16:15	31.95	32.00	32.00	-0.65	1	419
09:16:01	32.00	32.10	32.00	-0.65	1	418
09:15:43	32.00	32.15	32.00	-0.65	1	417
09:15:37	32.00	32.20	32.00	-0.65	4	416
09:15:34	32.05	32.20	32.05	-0.60	1	412
09:15:34	32.15	32.20	32.15	-0.50	1	411
09:15:34	32.00	32.05	32.15	-0.50	2	410
09:15:34	32.00	32.05	32.10	-0.55	1	408
09:15:34	32.00	32.05	32.05	-0.60	1	407
09:15:20	31.95	32.00	32.00	-0.65	1	406
09:15:13	32.00	32.05	32.00	-0.65	5	405
09:15:08	31.95	32.00	32.00	-0.65	2	400
09:14:58	31.95	32.00	32.05	-0.60	2	398
09:14:58	31.95	32.00	32.00	-0.65	3	396
09:14:56	32.00	32.05	32.00	-0.65	4	393
09:14:56	32.00	32.05	32.00	-0.65	10	389
09:14:51	32.00	32.05	32.00	-0.65	1	379
09:14:46	32.00	32.05	32.00	-0.65	1	378
09:14:06	32.10	32.20	32.10	-0.55	2	377
09:13:55	32.10	32.20	32.10	-0.55	1	375
09:13:36	32.05	32.10	32.10	-0.55	4	374
09:13:36	32.10	32.20	32.10	-0.55	6	370
09:13:13	32.10	32.20	32.10	-0.55	1	364
09:13:08	32.15	32.20	32.10	-0.55	4	363
09:13:08	32.15	32.20	32.15	-0.50	1	359
09:13:07	32.10	32.15	32.15	-0.50	1	358
09:13:06	32.10	32.15	32.10	-0.55	1	357
09:13:00	32.10	32.15	32.10	-0.55	5	356
09:12:50	32.10	32.15	32.15	-0.50	1	351
09:12:48	32.10	32.15	32.15	-0.50	1	350
09:12:48	32.10	32.15	32.15	-0.50	1	349
09:12:44	32.10	32.15	32.10	-0.55	6	348
09:12:19	32.15	32.20	32.15	-0.50	3	342
09:12:18	32.15	32.35	32.15	-0.50	1	339
09:12:15	32.10	32.15	32.15	-0.50	2	338
09:12:15	32.15	32.25	32.15	-0.50	1	336
09:12:07	32.15	32.25	32.15	-0.50	1	335
09:11:26	32.15	32.30	32.15	-0.50	3	334
09:11:26	32.15	32.30	32.15	-0.50	1	331
09:11:20	32.15	32.30	32.15	-0.50	2	330
09:11:17	32.15	32.25	32.25	-0.40	2	328
09:11:06	32.20	32.25	32.20	-0.45	2	326
09:10:55	32.25	32.35	32.25	-0.40	1	324
09:10:40	32.25	32.35	32.25	-0.40	9	323
09:10:33	32.20	32.35	32.20	-0.45	2	314
09:10:33	32.15	32.20	32.20	-0.45	1	312
09:10:33	32.20	32.30	32.20	-0.45	1	311
09:10:18	32.20	32.30	32.15	-0.50	1	310
09:10:18	32.20	32.30	32.20	-0.45	2	309
09:10:09	32.20	32.35	32.20	-0.45	1	307
09:10:08	32.20	32.35	32.20	-0.45	1	306
09:09:57	32.20	32.30	32.30	-0.35	2	305
09:09:56	32.25	32.35	32.25	-0.40	4	303
09:09:56	32.30	32.35	32.30	-0.35	2	299
09:09:56	32.30	32.35	32.30	-0.35	6	297
09:09:30	32.40	32.50	32.40	-0.25	1	291
09:09:13	32.45	32.50	32.45	-0.20	2	290
09:08:46	32.45	32.50	32.50	-0.15	1	288
09:08:31	32.50	32.55	32.50	-0.15	10	287
09:07:47	32.50	32.55	32.50	-0.15	1	277
09:07:44	32.50	32.55	32.55	-0.10	1	276
09:07:37	32.50	32.60	32.60	-0.05	1	275
09:07:21	32.45	32.60	32.60	-0.05	5	274
09:07:18	32.45	32.50	32.50	-0.15	1	269
09:07:18	32.45	32.50	32.50	-0.15	1	268
09:07:06	32.45	32.60	32.40	-0.25	2	267
09:07:06	32.45	32.60	32.45	-0.20	3	265
09:07:06	32.35	32.50	32.50	-0.15	12	262
09:07:06	32.35	32.45	32.45	-0.20	2	250
09:07:06	32.30	32.40	32.40	-0.25	2	248
09:07:06	32.30	32.35	32.35	-0.30	1	246
09:06:47	32.30	32.35	32.35	-0.30	1	245
09:06:21	32.25	32.35	32.35	-0.30	1	244
09:06:14	32.35	32.40	32.35	-0.30	8	243
09:06:14	32.25	32.35	32.35	-0.30	2	235
09:05:37	32.10	32.15	32.15	-0.50	2	233
09:05:34	32.15	32.20	32.05	-0.60	1	231
09:05:34	32.15	32.20	32.10	-0.55	8	230
09:05:34	32.15	32.20	32.15	-0.50	1	222
09:05:30	32.15	32.25	32.15	-0.50	1	221
09:05:26	32.10	32.20	32.20	-0.45	13	220
09:05:22	32.20	32.25	32.20	-0.45	1	207
09:05:20	32.20	32.25	32.20	-0.45	1	206
09:05:11	32.10	32.20	32.20	-0.45	3	205
09:05:03	32.05	32.10	32.10	-0.55	1	202
09:05:03	32.05	32.10	32.10	-0.55	10	201
09:04:58	32.05	32.10	32.10	-0.55	1	191
09:04:55	32.10	32.20	32.10	-0.55	2	190
09:04:54	32.10	32.20	32.10	-0.55	2	188
09:04:10	32.05	32.10	32.10	-0.55	4	186
09:04:03	32.10	32.20	32.05	-0.60	9	182
09:04:03	32.10	32.20	32.10	-0.55	1	173
09:04:02	32.10	32.20	32.10	-0.55	1	172
09:03:59	32.10	32.20	32.10	-0.55	1	171
09:03:52	32.15	32.20	32.15	-0.50	2	170
09:03:47	32.15	32.20	32.15	-0.50	1	168
09:03:27	32.15	32.20	32.15	-0.50	1	167
09:03:24	32.20	32.25	32.20	-0.45	10	166
09:03:24	32.20	32.25	32.20	-0.45	2	156
09:03:18	32.20	32.25	32.20	-0.45	1	154
09:03:16	32.25	32.30	32.25	-0.40	2	153
09:03:16	32.25	32.30	32.25	-0.40	1	151
09:03:16	32.25	32.30	32.25	-0.40	1	150
09:02:51	32.25	32.30	32.30	-0.35	3	149
09:02:31	32.20	32.25	32.25	-0.40	2	146
09:02:26	32.20	32.25	32.20	-0.45	1	144
09:02:26	32.20	32.25	32.25	-0.40	2	143
09:01:38	32.10	32.25	32.25	-0.40	1	141
09:01:36	32.15	32.30	32.15	-0.50	3	140
09:01:36	32.15	32.25	32.15	-0.50	5	137
09:01:36	32.20	32.30	32.20	-0.45	4	132
09:01:35	32.20	32.30	32.30	-0.35	2	128
09:01:24	32.20	32.35	32.20	-0.45	1	126
09:01:20	32.20	32.30	32.30	-0.35	2	125
09:01:20	32.20	32.30	32.30	-0.35	1	123
09:01:19	32.25	32.30	32.25	-0.40	7	122
09:01:10	32.25	32.30	32.30	-0.35	10	115
09:01:03	32.30	32.40	32.30	-0.35	1	105
09:01:00	32.30	32.45	32.30	-0.35	1	104
09:00:51	32.35	32.50	32.35	-0.30	1	103
09:00:51	32.35	32.50	32.35	-0.30	2	102
09:00:51	32.35	32.50	32.35	-0.30	5	100
09:00:51	32.35	32.55	32.35	-0.30	3	95
09:00:51	32.35	32.55	32.35	-0.30	5	92
09:00:44	32.35	32.55	32.35	-0.30	2	87
09:00:34	32.35	32.55	32.35	-0.30	1	85
09:00:21	32.35	32.55	32.35	-0.30	3	84
09:00:05	32.35	32.60	32.35	-0.30	5	81
09:00:04	--	--	32.60	-0.05	31	76

　

其他人也逛...

Apple iPhone 17 Pro (256G)

家樂福10000元好禮即享券(餘額型)

海盜船 CORSAIR TC100 RELAXED 布質電競椅

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

【小米】紅米Redmi 14C 4G/128G(三入組)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

PChome 購物儲值6,000元

POCO X7 Pro 5G 12G/256GB

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

羅技 ALTO KEYS K98M 機械式無線鍵盤

MyCard 3000點虛擬點數卡

POCO F8 Ultra 16GB/512GB

【享樂券】統一超商50元虛擬商品卡_電子憑證

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

家樂福100元好禮即享券(餘額型)

金管會揭第3屆永續金融評鑑結果...

緯穎去年每股賺275.06元每股配...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧輝達首度超越蘋果 2025年登台積...
‧【歐股盤後】收高☆
‧中華電信ADR26日下跌0.51美元跌...

加密貨幣

比特幣BTC	67701.59	-253.28	-0.37%
以太幣ETH	2033.71	-20.07	-0.98%
瑞波幣XRP	1.42	-0.01	-0.95%
比特幣現金BCH	481.54	-11.28	-2.29%
萊特幣LTC	55.95	-0.73	-1.28%
卡達幣ADA	0.290824	-0.01	-1.97%
波場幣TRX	0.285052	0.00	-0.10%
恆星幣XLM	0.166250	0.00	2.29%

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。