最新[公告] 泰合:公告本公司505(b)(2)新藥BEQIA(TAH3311)美國專利訴訟案熱門中油：下週汽柴油價格不調整　累積吸收逾303億元

更新報價

明　泰 (3380) 通信網路業上市明基友達集團

32.40 ▼-0.25 -0.77% 1.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	3,362	32.35	9	32.40	4	33.00	33.50	32.35	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	32.35	32.40	32.40	-0.25	2	3362
13:30:00	32.35	32.40	32.40	-0.25	184	3360
13:24:53	32.35	32.45	32.45	-0.20	1	3176
13:24:40	32.35	32.45	32.45	-0.20	1	3175
13:24:27	32.35	32.45	32.45	-0.20	1	3174
13:24:26	32.35	32.45	32.45	-0.20	1	3173
13:24:20	32.35	32.45	32.45	-0.20	1	3172
13:24:10	32.35	32.40	32.40	-0.25	5	3171
13:24:04	32.35	32.40	32.40	-0.25	1	3166
13:24:03	32.35	32.40	32.35	-0.30	1	3165
13:24:02	32.35	32.40	32.35	-0.30	1	3164
13:23:57	32.35	32.40	32.35	-0.30	1	3163
13:23:44	32.35	32.40	32.35	-0.30	1	3162
13:23:44	32.35	32.40	32.40	-0.25	3	3161
13:23:35	32.35	32.40	32.35	-0.30	3	3158
13:23:28	32.35	32.40	32.35	-0.30	1	3155
13:22:51	32.35	32.40	32.35	-0.30	2	3154
13:22:44	32.35	32.40	32.35	-0.30	2	3152
13:22:39	32.35	32.40	32.35	-0.30	1	3150
13:22:37	32.35	32.40	32.40	-0.25	1	3149
13:22:00	32.35	32.40	32.40	-0.25	1	3148
13:21:44	32.35	32.40	32.35	-0.30	5	3147
13:21:38	32.35	32.40	32.40	-0.25	1	3142
13:21:38	32.35	32.40	32.35	-0.30	1	3141
13:21:37	32.35	32.40	32.40	-0.25	1	3140
13:21:34	32.35	32.40	32.35	-0.30	1	3139
13:21:04	32.35	32.40	32.35	-0.30	7	3138
13:20:56	32.35	32.40	32.35	-0.30	1	3131
13:20:54	32.35	32.40	32.40	-0.25	1	3130
13:20:50	32.35	32.40	32.40	-0.25	1	3129
13:20:48	32.35	32.40	32.40	-0.25	1	3128
13:20:42	32.35	32.40	32.40	-0.25	1	3127
13:20:38	32.35	32.45	32.35	-0.30	5	3126
13:20:20	32.40	32.45	32.40	-0.25	2	3121
13:20:19	32.40	32.45	32.40	-0.25	1	3119
13:19:53	32.35	32.40	32.40	-0.25	1	3118
13:19:50	32.35	32.40	32.40	-0.25	1	3117
13:19:45	32.35	32.40	32.40	-0.25	1	3116
13:19:29	32.35	32.40	32.40	-0.25	3	3115
13:19:28	32.35	32.40	32.40	-0.25	2	3112
13:19:27	32.40	32.45	32.40	-0.25	1	3110
13:19:03	32.35	32.40	32.40	-0.25	1	3109
13:19:00	32.35	32.40	32.40	-0.25	1	3108
13:18:56	32.40	32.45	32.40	-0.25	5	3107
13:18:55	32.40	32.45	32.40	-0.25	1	3102
13:18:55	32.40	32.45	32.40	-0.25	3	3101
13:18:41	32.40	32.45	32.40	-0.25	1	3098
13:17:39	32.40	32.45	32.40	-0.25	1	3097
13:17:26	32.40	32.45	32.40	-0.25	1	3096
13:17:11	32.40	32.45	32.40	-0.25	1	3095
13:16:36	32.40	32.45	32.40	-0.25	1	3094
13:16:34	32.40	32.45	32.40	-0.25	10	3093
13:15:58	32.40	32.45	32.40	-0.25	1	3083
13:15:52	32.40	32.45	32.45	-0.20	1	3082
13:15:46	32.40	32.45	32.45	-0.20	1	3081
13:15:25	32.40	32.45	32.45	-0.20	4	3080
13:15:22	32.40	32.45	32.40	-0.25	1	3076
13:15:15	32.40	32.45	32.40	-0.25	1	3075
13:15:00	32.35	32.40	32.40	-0.25	1	3074
13:14:46	32.35	32.40	32.40	-0.25	1	3073
13:14:46	32.40	32.45	32.40	-0.25	16	3072
13:14:22	32.40	32.45	32.40	-0.25	2	3056
13:13:42	32.40	32.50	32.40	-0.25	1	3054
13:13:35	32.40	32.50	32.40	-0.25	6	3053
13:13:21	32.40	32.45	32.45	-0.20	1	3047
13:13:09	32.40	32.45	32.45	-0.20	3	3046
13:13:07	32.40	32.45	32.45	-0.20	1	3043
13:13:01	32.40	32.45	32.45	-0.20	1	3042
13:12:52	32.40	32.45	32.45	-0.20	1	3041
13:12:47	32.40	32.45	32.45	-0.20	2	3040
13:12:47	32.45	32.50	32.45	-0.20	1	3038
13:11:53	32.40	32.45	32.45	-0.20	1	3037
13:11:28	32.45	32.50	32.40	-0.25	1	3036
13:11:28	32.45	32.50	32.45	-0.20	1	3035
13:10:12	32.40	32.45	32.45	-0.20	6	3034
13:09:57	32.40	32.45	32.40	-0.25	1	3028
13:08:13	32.35	32.40	32.40	-0.25	1	3027
13:08:12	32.40	32.45	32.40	-0.25	1	3026
13:07:51	32.40	32.45	32.40	-0.25	1	3025
13:07:03	32.40	32.45	32.40	-0.25	1	3024
13:06:58	32.40	32.45	32.40	-0.25	1	3023
13:06:10	32.40	32.45	32.40	-0.25	1	3022
13:06:06	32.40	32.45	32.40	-0.25	2	3021
13:05:20	32.45	32.50	32.45	-0.20	13	3019
13:04:10	32.45	32.50	32.50	-0.15	1	3006
13:04:10	32.45	32.50	32.50	-0.15	1	3005
13:03:27	32.45	32.50	32.50	-0.15	2	3004
13:02:19	32.45	32.50	32.45	-0.20	1	3002
13:01:46	32.45	32.50	32.45	-0.20	1	3001
13:01:37	32.45	32.50	32.50	-0.15	1	3000
13:01:36	32.45	32.50	32.50	-0.15	1	2999
13:00:32	32.45	32.50	32.50	-0.15	2	2998
12:59:38	32.45	32.50	32.45	-0.20	2	2996
12:59:27	32.45	32.50	32.45	-0.20	2	2994
12:59:18	32.45	32.50	32.45	-0.20	4	2992
12:58:57	32.40	32.45	32.45	-0.20	1	2988
12:58:56	32.40	32.45	32.45	-0.20	2	2987
12:58:56	32.40	32.45	32.45	-0.20	13	2985
12:58:35	32.40	32.45	32.40	-0.25	2	2972
12:57:08	32.40	32.45	32.40	-0.25	1	2970
12:56:37	32.40	32.45	32.40	-0.25	4	2969
12:56:23	32.40	32.45	32.40	-0.25	1	2965
12:56:17	32.40	32.45	32.40	-0.25	3	2964
12:56:17	32.40	32.45	32.40	-0.25	1	2961
12:56:09	32.40	32.45	32.40	-0.25	1	2960
12:56:03	32.40	32.45	32.40	-0.25	5	2959
12:55:52	32.40	32.45	32.40	-0.25	3	2954
12:55:21	32.40	32.50	32.40	-0.25	5	2951
12:54:55	32.40	32.50	32.40	-0.25	3	2946
12:53:46	32.40	32.50	32.40	-0.25	2	2943
12:53:27	32.45	32.50	32.45	-0.20	1	2941
12:53:02	32.45	32.50	32.45	-0.20	2	2940
12:52:34	32.45	32.50	32.45	-0.20	3	2938
12:51:40	32.45	32.50	32.45	-0.20	1	2935
12:51:17	32.40	32.45	32.45	-0.20	3	2934
12:51:08	32.40	32.45	32.45	-0.20	2	2931
12:51:08	32.45	32.50	32.45	-0.20	1	2929
12:50:53	32.45	32.50	32.45	-0.20	6	2928
12:50:46	32.45	32.50	32.45	-0.20	1	2922
12:49:57	32.45	32.50	32.45	-0.20	1	2921
12:49:45	32.45	32.50	32.45	-0.20	1	2920
12:48:36	32.45	32.50	32.45	-0.20	2	2919
12:48:12	32.45	32.50	32.50	-0.15	3	2917
12:47:56	32.45	32.50	32.50	-0.15	1	2914
12:47:47	32.50	32.55	32.50	-0.15	1	2913
12:46:58	32.50	32.55	32.50	-0.15	2	2912
12:45:36	32.50	32.55	32.50	-0.15	11	2910
12:45:00	32.45	32.50	32.50	-0.15	1	2899
12:44:52	32.50	32.55	32.50	-0.15	1	2898
12:44:12	32.50	32.55	32.50	-0.15	2	2897
12:43:44	32.45	32.50	32.50	-0.15	2	2895
12:43:12	32.45	32.50	32.50	-0.15	3	2893
12:43:08	32.45	32.50	32.50	-0.15	1	2890
12:43:01	32.50	32.55	32.50	-0.15	2	2889
12:42:51	32.50	32.55	32.50	-0.15	6	2887
12:41:33	32.50	32.55	32.55	-0.10	1	2881
12:41:30	32.50	32.55	32.50	-0.15	2	2880
12:41:11	32.50	32.55	32.50	-0.15	3	2878
12:40:54	32.50	32.55	32.50	-0.15	2	2875
12:40:18	32.50	32.55	32.55	-0.10	2	2873
12:40:10	32.50	32.55	32.50	-0.15	1	2871
12:38:57	32.55	32.60	32.55	-0.10	2	2870
12:37:56	32.50	32.55	32.55	-0.10	1	2868
12:37:49	32.50	32.55	32.55	-0.10	1	2867
12:36:30	32.50	32.55	32.55	-0.10	1	2866
12:36:13	32.50	32.55	32.55	-0.10	2	2865
12:36:13	32.55	32.60	32.55	-0.10	3	2863
12:36:08	32.55	32.60	32.55	-0.10	3	2860
12:35:35	32.55	32.60	32.55	-0.10	1	2857
12:34:32	32.55	32.60	32.55	-0.10	1	2856
12:32:56	32.55	32.60	32.60	-0.05	1	2855
12:32:23	32.55	32.60	32.60	-0.05	1	2854
12:32:05	32.55	32.60	32.60	-0.05	1	2853
12:32:05	32.60	32.65	32.60	-0.05	1	2852
12:31:37	32.60	32.65	32.60	-0.05	1	2851
12:30:31	32.55	32.65	32.55	-0.10	4	2850
12:29:06	32.60	32.65	32.60	-0.05	1	2846
12:29:03	32.55	32.60	32.60	-0.05	2	2845
12:27:06	32.55	32.60	32.60	-0.05	1	2843
12:27:06	32.60	32.65	32.60	-0.05	4	2842
12:26:46	32.60	32.65	32.60	-0.05	2	2838
12:26:46	32.55	32.60	32.60	-0.05	1	2836
12:25:29	32.55	32.60	32.60	-0.05	5	2835
12:25:08	32.55	32.60	32.60	-0.05	1	2830
12:22:39	32.55	32.60	32.60	-0.05	1	2829
12:22:28	32.55	32.60	32.60	-0.05	1	2828
12:22:22	32.55	32.60	32.60	-0.05	1	2827
12:22:16	32.55	32.60	32.60	-0.05	1	2826
12:21:30	32.60	32.65	32.60	-0.05	2	2825
12:18:01	32.55	32.65	32.55	-0.10	1	2823
12:17:20	32.50	32.55	32.55	-0.10	5	2822
12:16:53	32.50	32.55	32.50	-0.15	1	2817
12:16:04	32.50	32.55	32.50	-0.15	2	2816
12:15:08	32.50	32.55	32.50	-0.15	3	2814
12:14:36	32.50	32.55	32.50	-0.15	1	2811
12:11:48	32.50	32.55	32.50	-0.15	1	2810
12:11:11	32.45	32.50	32.50	-0.15	1	2809
12:10:52	32.40	32.45	32.45	-0.20	4	2808
12:10:41	32.45	32.50	32.45	-0.20	6	2804
12:10:23	32.50	32.55	32.50	-0.15	1	2798
12:09:54	32.50	32.55	32.50	-0.15	1	2797
12:09:46	32.45	32.50	32.50	-0.15	3	2796
12:09:19	32.45	32.50	32.50	-0.15	1	2793
12:09:13	32.45	32.50	32.50	-0.15	1	2792
12:08:27	32.45	32.50	32.50	-0.15	2	2791
12:08:14	32.45	32.50	32.45	-0.20	1	2789
12:08:13	32.45	32.50	32.45	-0.20	1	2788
12:07:54	32.45	32.50	32.45	-0.20	1	2787
12:07:40	32.45	32.50	32.45	-0.20	1	2786
12:07:29	32.45	32.50	32.45	-0.20	1	2785
12:06:40	32.40	32.45	32.45	-0.20	1	2784
12:06:31	32.40	32.45	32.40	-0.25	5	2783
12:06:08	32.40	32.50	32.40	-0.25	2	2778
12:06:07	32.40	32.50	32.40	-0.25	1	2776
12:05:59	32.40	32.50	32.40	-0.25	2	2775
12:05:25	32.40	32.50	32.40	-0.25	5	2773
12:05:07	32.40	32.50	32.50	-0.15	1	2768
12:05:01	32.45	32.50	32.45	-0.20	5	2767
12:04:44	32.45	32.50	32.45	-0.20	1	2762
12:03:30	32.50	32.55	32.50	-0.15	1	2761
12:03:11	32.55	32.60	32.55	-0.10	3	2760
12:03:11	32.55	32.60	32.55	-0.10	4	2757
12:03:11	32.55	32.60	32.55	-0.10	1	2753
12:02:42	32.55	32.60	32.55	-0.10	1	2752
12:02:23	32.55	32.60	32.55	-0.10	1	2751
12:01:54	32.55	32.65	32.55	-0.10	1	2750
12:01:48	32.55	32.60	32.60	-0.05	5	2749
12:01:35	32.55	32.65	32.55	-0.10	1	2744
12:01:16	32.55	32.65	32.55	-0.10	1	2743
12:01:03	32.60	32.65	32.60	-0.05	4	2742
12:00:48	32.60	32.65	32.60	-0.05	1	2738
12:00:29	32.60	32.65	32.60	-0.05	1	2737
12:00:00	32.60	32.65	32.60	-0.05	1	2736
11:59:41	32.60	32.65	32.60	-0.05	1	2735
11:59:12	32.60	32.65	32.60	-0.05	1	2734
11:57:41	32.50	32.55	32.55	-0.10	3	2733
11:57:41	32.45	32.50	32.50	-0.15	4	2730
11:57:28	32.45	32.50	32.50	-0.15	1	2726
11:57:25	32.45	32.50	32.50	-0.15	1	2725
11:57:24	32.45	32.50	32.50	-0.15	1	2724
11:56:58	32.45	32.50	32.50	-0.15	5	2723
11:56:54	32.40	32.45	32.45	-0.20	15	2718
11:56:53	32.45	32.50	32.45	-0.20	8	2703
11:56:51	32.45	32.50	32.45	-0.20	2	2695
11:56:20	32.40	32.45	32.45	-0.20	2	2693
11:56:12	32.40	32.45	32.45	-0.20	2	2691
11:56:12	32.45	32.50	32.45	-0.20	8	2689
11:55:43	32.45	32.50	32.45	-0.20	2	2681
11:55:25	32.45	32.50	32.45	-0.20	1	2679
11:55:11	32.45	32.50	32.45	-0.20	1	2678
11:55:01	32.45	32.50	32.50	-0.15	2	2677
11:54:52	32.50	32.55	32.50	-0.15	1	2675
11:54:37	32.50	32.55	32.50	-0.15	1	2674
11:54:35	32.50	32.55	32.50	-0.15	1	2673
11:53:14	32.50	32.60	32.50	-0.15	1	2672
11:53:05	32.45	32.50	32.50	-0.15	9	2671
11:53:05	32.50	32.55	32.50	-0.15	1	2662
11:53:04	32.50	32.55	32.50	-0.15	15	2661
11:52:59	32.50	32.55	32.50	-0.15	4	2646
11:52:50	32.50	32.60	32.50	-0.15	1	2642
11:52:46	32.50	32.55	32.50	-0.15	2	2641
11:52:46	32.50	32.55	32.50	-0.15	4	2639
11:52:46	32.50	32.55	32.50	-0.15	2	2635
11:52:46	32.50	32.55	32.50	-0.15	4	2633
11:52:46	32.50	32.55	32.50	-0.15	4	2629
11:52:46	32.55	32.60	32.55	-0.10	9	2625
11:52:46	32.60	32.65	32.60	-0.05	88	2616
11:52:46	32.60	32.65	32.60	-0.05	1	2528
11:52:46	32.60	32.65	32.60	-0.05	5	2527
11:52:15	32.60	32.65	32.60	-0.05	5	2522
11:52:13	32.60	32.65	32.60	-0.05	1	2517
11:51:44	32.60	32.65	32.60	-0.05	1	2516
11:51:17	32.60	32.65	32.60	-0.05	2	2515
11:51:07	32.60	32.65	32.60	-0.05	1	2513
11:50:37	32.60	32.65	32.60	-0.05	1	2512
11:50:22	32.60	32.65	32.60	-0.05	2	2511
11:50:10	32.60	32.65	32.60	-0.05	6	2509
11:50:10	32.60	32.65	32.60	-0.05	5	2503
11:50:10	32.60	32.65	32.60	-0.05	20	2498
11:50:10	32.60	32.65	32.60	-0.05	1	2478
11:50:00	32.60	32.65	32.60	-0.05	9	2477
11:50:00	32.60	32.65	32.60	-0.05	19	2468
11:49:22	32.60	32.65	32.65	0	1	2449
11:48:13	32.60	32.65	32.60	-0.05	10	2448
11:46:23	32.60	32.65	32.65	0	3	2438
11:45:52	32.65	32.70	32.65	0	1	2435
11:45:43	32.65	32.70	32.65	0	6	2434
11:44:20	32.65	32.70	32.65	0	1	2428
11:44:20	32.65	32.75	32.60	-0.05	19	2427
11:44:20	32.65	32.75	32.65	0	1	2408
11:44:11	32.65	32.75	32.65	0	1	2407
11:43:46	32.65	32.70	32.65	0	1	2406
11:43:28	32.65	32.70	32.65	0	10	2405
11:43:27	32.70	32.75	32.70	+0.05	2	2395
11:42:39	32.70	32.75	32.70	+0.05	3	2393
11:36:34	32.70	32.75	32.70	+0.05	1	2390
11:33:57	32.70	32.75	32.70	+0.05	1	2389
11:33:04	32.65	32.75	32.75	+0.10	5	2388
11:33:04	32.65	32.70	32.70	+0.05	1	2383
11:33:04	32.70	32.75	32.65	0	3	2382
11:33:04	32.70	32.75	32.70	+0.05	2	2379
11:31:50	32.70	32.75	32.70	+0.05	12	2377
11:31:17	32.70	32.75	32.70	+0.05	2	2365
11:31:01	32.70	32.75	32.75	+0.10	1	2363
11:29:08	32.75	32.80	32.75	+0.10	1	2362
11:28:31	32.70	32.75	32.75	+0.10	1	2361
11:28:29	32.75	32.80	32.75	+0.10	1	2360
11:25:52	32.70	32.80	32.80	+0.15	1	2359
11:25:50	32.75	32.85	32.75	+0.10	25	2358
11:25:29	32.80	32.85	32.80	+0.15	3	2333
11:25:16	32.80	32.85	32.80	+0.15	1	2330
11:24:56	32.75	32.80	32.80	+0.15	1	2329
11:24:55	32.75	32.80	32.80	+0.15	1	2328
11:24:01	32.80	32.85	32.80	+0.15	1	2327
11:23:34	32.80	32.85	32.80	+0.15	6	2326
11:21:43	32.80	32.85	32.80	+0.15	1	2320
11:20:52	32.80	32.85	32.80	+0.15	1	2319
11:20:32	32.80	32.85	32.80	+0.15	2	2318
11:19:44	32.80	32.85	32.80	+0.15	1	2316
11:18:53	32.80	32.85	32.80	+0.15	5	2315
11:18:52	32.80	32.85	32.80	+0.15	1	2310
11:17:37	32.80	32.85	32.80	+0.15	5	2309
11:17:11	32.80	32.85	32.80	+0.15	1	2304
11:17:00	32.80	32.85	32.80	+0.15	6	2303
11:15:05	32.80	32.85	32.80	+0.15	1	2297
11:14:54	32.80	32.85	32.80	+0.15	1	2296
11:14:39	32.80	32.85	32.80	+0.15	1	2295
11:13:54	32.80	32.85	32.80	+0.15	1	2294
11:13:50	32.80	32.85	32.80	+0.15	1	2293
11:13:46	32.80	32.85	32.80	+0.15	10	2292
11:12:52	32.85	32.90	32.85	+0.20	2	2282
11:12:52	32.85	32.90	32.85	+0.20	8	2280
11:12:52	32.85	32.90	32.85	+0.20	2	2272
11:12:52	32.85	32.90	32.85	+0.20	2	2270
11:10:52	32.85	32.90	32.90	+0.25	1	2268
11:10:25	32.90	32.95	32.90	+0.25	4	2267
11:09:17	32.90	32.95	32.95	+0.30	1	2263
11:09:09	32.90	32.95	32.95	+0.30	1	2262
11:03:37	32.95	33.00	32.95	+0.30	5	2261
11:03:37	32.95	33.00	32.95	+0.30	7	2256
11:03:26	32.95	33.00	33.00	+0.35	1	2249
11:02:42	32.95	33.00	33.00	+0.35	2	2248
11:02:03	32.90	33.00	33.00	+0.35	1	2246
11:00:02	32.85	32.90	32.90	+0.25	2	2245
11:00:02	32.90	33.00	32.90	+0.25	1	2243
11:00:01	32.90	33.00	32.90	+0.25	3	2242
10:59:44	32.90	33.00	32.90	+0.25	3	2239
10:59:37	32.90	32.95	32.95	+0.30	1	2236
10:57:57	32.85	32.90	32.90	+0.25	3	2235
10:57:57	32.90	33.00	32.90	+0.25	2	2232
10:57:26	32.90	32.95	32.95	+0.30	1	2230
10:56:50	32.90	32.95	32.90	+0.25	1	2229
10:54:36	32.85	32.95	32.85	+0.20	1	2228
10:51:54	32.85	32.95	32.85	+0.20	1	2227
10:51:00	32.85	32.90	32.95	+0.30	3	2226
10:51:00	32.85	32.90	32.90	+0.25	2	2223
10:49:09	32.85	32.90	32.90	+0.25	1	2221
10:49:07	32.85	32.90	32.90	+0.25	2	2220
10:48:08	32.85	32.90	32.85	+0.20	1	2218
10:47:34	32.85	32.90	32.85	+0.20	1	2217
10:46:54	32.85	32.90	32.85	+0.20	1	2216
10:46:22	32.85	32.90	32.80	+0.15	1	2215
10:46:22	32.85	32.90	32.85	+0.20	12	2214
10:46:07	32.85	32.90	32.85	+0.20	1	2202
10:45:27	32.90	32.95	32.90	+0.25	3	2201
10:45:25	32.90	32.95	32.90	+0.25	2	2198
10:45:25	32.90	32.95	32.90	+0.25	3	2196
10:44:04	32.95	33.00	32.95	+0.30	2	2193
10:43:51	32.90	32.95	32.95	+0.30	2	2191
10:43:43	32.90	32.95	32.90	+0.25	1	2189
10:43:28	32.90	32.95	32.95	+0.30	1	2188
10:43:22	32.90	32.95	32.95	+0.30	1	2187
10:42:51	32.90	32.95	32.95	+0.30	1	2186
10:42:29	32.90	32.95	32.90	+0.25	2	2185
10:42:14	32.90	32.95	32.90	+0.25	4	2183
10:41:35	32.90	32.95	33.00	+0.35	1	2179
10:41:35	32.90	32.95	32.95	+0.30	2	2178
10:40:47	32.95	33.00	32.95	+0.30	25	2176
10:40:47	32.95	33.00	32.95	+0.30	2	2151
10:38:55	33.00	33.05	33.00	+0.35	23	2149
10:38:22	33.05	33.10	33.05	+0.40	1	2126
10:38:06	33.00	33.05	33.05	+0.40	3	2125
10:37:44	33.05	33.10	33.05	+0.40	3	2122
10:37:38	33.05	33.10	33.05	+0.40	2	2119
10:36:46	33.05	33.10	33.05	+0.40	6	2117
10:35:59	33.10	33.15	33.10	+0.45	1	2111
10:35:57	33.10	33.15	33.10	+0.45	2	2110
10:35:29	33.10	33.15	33.10	+0.45	3	2108
10:35:17	33.05	33.10	33.10	+0.45	5	2105
10:35:16	33.05	33.10	33.10	+0.45	1	2100
10:34:54	33.05	33.10	33.10	+0.45	2	2099
10:34:37	33.05	33.10	33.10	+0.45	5	2097
10:34:37	33.05	33.10	33.05	+0.40	1	2092
10:34:29	33.05	33.10	33.05	+0.40	5	2091
10:34:10	33.05	33.10	33.05	+0.40	9	2086
10:32:54	33.05	33.10	33.05	+0.40	1	2077
10:32:48	33.05	33.10	33.05	+0.40	1	2076
10:32:31	33.05	33.10	33.05	+0.40	2	2075
10:32:17	33.05	33.10	33.05	+0.40	3	2073
10:31:05	33.05	33.10	33.05	+0.40	1	2070
10:31:02	33.00	33.05	33.05	+0.40	2	2069
10:30:56	33.00	33.05	33.05	+0.40	1	2067
10:30:29	33.00	33.05	33.05	+0.40	1	2066
10:29:51	33.00	33.05	33.00	+0.35	1	2065
10:29:11	33.00	33.05	33.05	+0.40	2	2064
10:29:11	32.95	33.00	33.00	+0.35	24	2062
10:28:20	32.95	33.00	33.00	+0.35	5	2038
10:27:17	32.95	33.00	33.00	+0.35	1	2033
10:26:01	32.90	33.00	33.00	+0.35	1	2032
10:25:44	32.90	32.95	32.95	+0.30	2	2031
10:25:26	32.90	32.95	32.95	+0.30	2	2029
10:25:26	32.90	32.95	32.95	+0.30	1	2027
10:25:24	32.90	32.95	32.95	+0.30	1	2026
10:24:41	32.90	32.95	32.95	+0.30	1	2025
10:23:31	32.90	32.95	32.90	+0.25	1	2024
10:21:17	32.90	32.95	32.95	+0.30	1	2023
10:21:07	32.90	32.95	32.90	+0.25	1	2022
10:20:49	32.90	32.95	32.90	+0.25	1	2021
10:20:27	32.95	33.00	32.95	+0.30	1	2020
10:20:00	32.90	32.95	32.95	+0.30	6	2019
10:20:00	32.90	32.95	32.95	+0.30	1	2013
10:19:58	32.90	32.95	32.90	+0.25	1	2012
10:19:52	32.90	32.95	32.90	+0.25	1	2011
10:19:50	32.90	32.95	32.90	+0.25	1	2010
10:19:28	32.85	32.95	32.85	+0.20	1	2009
10:19:14	32.85	32.90	32.90	+0.25	4	2008
10:18:29	32.90	32.95	32.90	+0.25	1	2004
10:18:29	32.90	32.95	32.90	+0.25	1	2003
10:17:28	32.90	32.95	32.90	+0.25	3	2002
10:16:49	32.90	32.95	32.90	+0.25	3	1999
10:16:02	32.90	32.95	32.95	+0.30	1	1996
10:15:34	32.90	32.95	32.95	+0.30	1	1995
10:15:28	32.90	32.95	32.95	+0.30	1	1994
10:15:07	32.95	33.00	32.95	+0.30	1	1993
10:15:02	32.95	33.00	32.95	+0.30	2	1992
10:13:48	32.95	33.00	33.00	+0.35	1	1990
10:13:01	32.95	33.00	33.00	+0.35	1	1989
10:13:01	32.95	33.00	33.00	+0.35	1	1988
10:12:08	32.90	32.95	32.95	+0.30	3	1987
10:11:47	32.90	32.95	32.95	+0.30	1	1984
10:11:47	32.90	32.95	32.95	+0.30	2	1983
10:11:47	32.95	33.00	32.95	+0.30	2	1981
10:11:31	32.95	33.00	32.95	+0.30	2	1979
10:11:13	32.95	33.00	32.95	+0.30	1	1977
10:11:06	32.95	33.00	33.00	+0.35	1	1976
10:10:57	32.95	33.00	32.95	+0.30	1	1975
10:10:46	32.95	33.00	33.00	+0.35	1	1974
10:10:07	33.00	33.05	33.00	+0.35	1	1973
10:09:50	33.00	33.05	33.00	+0.35	2	1972
10:08:51	32.95	33.00	33.00	+0.35	1	1970
10:08:49	32.95	33.05	33.05	+0.40	1	1969
10:08:47	32.95	33.05	33.05	+0.40	3	1968
10:08:47	32.95	33.00	33.05	+0.40	3	1965
10:08:47	32.95	33.00	33.00	+0.35	7	1962
10:08:40	33.00	33.05	33.00	+0.35	2	1955
10:08:27	33.00	33.05	33.00	+0.35	2	1953
10:08:16	33.00	33.05	33.00	+0.35	2	1951
10:08:14	33.00	33.05	33.05	+0.40	1	1949
10:07:14	33.00	33.05	33.05	+0.40	1	1948
10:07:05	33.00	33.05	33.05	+0.40	1	1947
10:06:27	33.00	33.05	33.10	+0.45	3	1946
10:06:27	33.00	33.05	33.05	+0.40	1	1943
10:05:32	33.05	33.15	33.05	+0.40	1	1942
10:05:14	33.05	33.15	33.00	+0.35	6	1941
10:05:14	33.05	33.15	33.05	+0.40	4	1935
10:05:14	33.05	33.15	33.05	+0.40	1	1931
10:05:05	33.05	33.15	33.05	+0.40	2	1930
10:05:02	33.05	33.10	33.10	+0.45	1	1928
10:05:00	33.05	33.10	33.10	+0.45	1	1927
10:04:59	33.05	33.10	33.10	+0.45	3	1926
10:04:41	33.05	33.10	33.10	+0.45	1	1923
10:04:29	33.00	33.10	33.10	+0.45	12	1922
10:04:29	33.05	33.10	33.05	+0.40	1	1910
10:04:24	33.00	33.05	33.05	+0.40	2	1909
10:04:14	33.00	33.05	33.05	+0.40	1	1907
10:03:39	33.00	33.05	33.05	+0.40	2	1906
10:03:31	33.00	33.05	33.00	+0.35	1	1904
10:03:13	33.05	33.10	33.05	+0.40	6	1903
10:01:34	33.05	33.10	33.10	+0.45	2	1897
10:01:34	33.05	33.10	33.10	+0.45	3	1895
10:01:31	33.05	33.10	33.10	+0.45	5	1892
10:01:23	33.05	33.15	33.15	+0.50	1	1887
10:01:21	33.05	33.10	33.10	+0.45	1	1886
10:01:21	33.10	33.15	33.10	+0.45	4	1885
10:01:16	33.15	33.20	33.15	+0.50	1	1881
10:01:14	33.15	33.20	33.15	+0.50	1	1880
10:00:53	33.15	33.20	33.15	+0.50	2	1879
10:00:35	33.20	33.25	33.20	+0.55	2	1877
10:00:35	33.20	33.25	33.20	+0.55	4	1875
09:59:41	33.25	33.30	33.25	+0.60	5	1871
09:58:56	33.25	33.35	33.35	+0.70	2	1866
09:58:29	33.25	33.40	33.40	+0.75	4	1864
09:58:28	33.25	33.35	33.40	+0.75	2	1860
09:58:28	33.25	33.35	33.35	+0.70	2	1858
09:58:28	33.30	33.35	33.30	+0.65	1	1856
09:58:27	33.30	33.35	33.30	+0.65	2	1855
09:58:26	33.35	33.40	33.35	+0.70	1	1853
09:57:40	33.30	33.40	33.40	+0.75	1	1852
09:56:44	33.35	33.40	33.35	+0.70	2	1851
09:56:44	33.30	33.35	33.35	+0.70	1	1849
09:56:38	33.30	33.35	33.35	+0.70	1	1848
09:56:26	33.30	33.35	33.35	+0.70	2	1847
09:55:53	33.25	33.30	33.30	+0.65	1	1845
09:55:47	33.25	33.30	33.30	+0.65	1	1844
09:55:45	33.30	33.40	33.30	+0.65	8	1843
09:55:40	33.35	33.40	33.35	+0.70	1	1835
09:55:25	33.35	33.40	33.35	+0.70	3	1834
09:55:13	33.35	33.40	33.40	+0.75	2	1831
09:55:12	33.35	33.40	33.35	+0.70	1	1829
09:54:54	33.30	33.40	33.30	+0.65	1	1828
09:54:53	33.40	33.45	33.40	+0.75	14	1827
09:54:53	33.40	33.45	33.45	+0.80	1	1813
09:54:51	33.45	33.50	33.45	+0.80	5	1812
09:54:49	33.40	33.50	33.50	+0.85	1	1807
09:54:46	33.45	33.50	33.45	+0.80	1	1806
09:54:44	33.40	33.50	33.40	+0.75	1	1805
09:54:43	33.40	33.50	33.50	+0.85	1	1804
09:54:43	33.40	33.50	33.50	+0.85	1	1803
09:54:42	33.45	33.50	33.45	+0.80	1	1802
09:54:42	33.45	33.50	33.45	+0.80	2	1801
09:54:40	33.40	33.45	33.45	+0.80	1	1799
09:54:39	33.40	33.45	33.45	+0.80	1	1798
09:54:38	33.40	33.45	33.45	+0.80	1	1797
09:54:36	33.40	33.45	33.45	+0.80	1	1796
09:54:35	33.40	33.45	33.45	+0.80	1	1795
09:54:31	33.40	33.45	33.45	+0.80	1	1794
09:54:15	33.40	33.45	33.40	+0.75	1	1793
09:54:12	33.40	33.45	33.40	+0.75	3	1792
09:54:11	33.40	33.45	33.45	+0.80	8	1789
09:54:10	33.35	33.40	33.40	+0.75	25	1781
09:54:09	33.35	33.40	33.40	+0.75	6	1756
09:54:09	33.30	33.35	33.35	+0.70	4	1750
09:54:09	33.30	33.35	33.35	+0.70	5	1746
09:54:09	33.30	33.35	33.35	+0.70	5	1741
09:54:09	33.30	33.35	33.35	+0.70	56	1736
09:54:02	33.30	33.35	33.30	+0.65	1	1680
09:53:47	33.30	33.35	33.30	+0.65	1	1679
09:53:39	33.30	33.35	33.30	+0.65	5	1678
09:53:34	33.30	33.35	33.30	+0.65	1	1673
09:53:24	33.30	33.35	33.30	+0.65	1	1672
09:53:18	33.30	33.35	33.30	+0.65	1	1671
09:53:11	33.30	33.35	33.30	+0.65	1	1670
09:53:06	33.30	33.35	33.30	+0.65	1	1669
09:53:04	33.30	33.35	33.30	+0.65	5	1668
09:53:03	33.30	33.35	33.30	+0.65	1	1663
09:52:55	33.30	33.35	33.30	+0.65	1	1662
09:52:55	33.30	33.35	33.30	+0.65	2	1661
09:52:41	33.30	33.35	33.30	+0.65	1	1659
09:52:36	33.35	33.40	33.35	+0.70	3	1658
09:52:29	33.35	33.40	33.35	+0.70	10	1655
09:52:26	33.35	33.40	33.40	+0.75	1	1645
09:52:19	33.35	33.40	33.40	+0.75	1	1644
09:52:17	33.35	33.40	33.35	+0.70	1	1643
09:52:17	33.35	33.40	33.35	+0.70	2	1642
09:51:55	33.35	33.40	33.35	+0.70	1	1640
09:51:52	33.35	33.40	33.35	+0.70	1	1639
09:51:47	33.35	33.40	33.35	+0.70	1	1638
09:51:47	33.35	33.40	33.40	+0.75	2	1637
09:51:39	33.35	33.40	33.40	+0.75	1	1635
09:51:35	33.35	33.40	33.35	+0.70	1	1634
09:51:33	33.35	33.40	33.35	+0.70	1	1633
09:51:30	33.40	33.45	33.40	+0.75	4	1632
09:51:27	33.35	33.45	33.35	+0.70	1	1628
09:51:24	33.35	33.40	33.40	+0.75	2	1627
09:51:21	33.35	33.40	33.40	+0.75	1	1625
09:51:19	33.40	33.45	33.40	+0.75	1	1624
09:51:19	33.35	33.40	33.40	+0.75	1	1623
09:51:18	33.35	33.40	33.40	+0.75	1	1622
09:51:18	33.35	33.40	33.40	+0.75	1	1621
09:51:11	33.30	33.40	33.40	+0.75	1	1620
09:51:06	33.30	33.40	33.30	+0.65	1	1619
09:50:58	33.35	33.40	33.35	+0.70	2	1618
09:50:58	33.35	33.40	33.35	+0.70	7	1616
09:50:58	33.40	33.45	33.40	+0.75	4	1609
09:50:57	33.40	33.45	33.45	+0.80	1	1605
09:50:47	33.40	33.45	33.45	+0.80	5	1604
09:50:45	33.40	33.45	33.45	+0.80	3	1599
09:50:44	33.40	33.45	33.40	+0.75	1	1596
09:50:44	33.40	33.45	33.45	+0.80	1	1595
09:50:40	33.40	33.45	33.40	+0.75	1	1594
09:50:39	33.40	33.45	33.40	+0.75	3	1593
09:50:38	33.40	33.45	33.40	+0.75	1	1590
09:50:37	33.40	33.45	33.45	+0.80	2	1589
09:50:36	33.40	33.45	33.40	+0.75	1	1587
09:50:31	33.45	33.50	33.45	+0.80	28	1586
09:50:31	33.45	33.50	33.50	+0.85	1	1558
09:50:30	33.45	33.50	33.50	+0.85	2	1557
09:50:30	33.45	33.50	33.50	+0.85	4	1555
09:50:29	33.45	33.50	33.50	+0.85	3	1551
09:50:28	33.45	33.50	33.50	+0.85	1	1548
09:50:27	33.45	33.50	33.50	+0.85	1	1547
09:50:26	33.45	33.50	33.45	+0.80	1	1546
09:50:25	33.45	33.50	33.50	+0.85	10	1545
09:50:23	33.40	33.45	33.45	+0.80	73	1535
09:50:23	33.40	33.45	33.45	+0.80	10	1462
09:50:19	33.40	33.45	33.45	+0.80	5	1452
09:50:18	33.40	33.45	33.45	+0.80	1	1447
09:50:15	33.40	33.45	33.45	+0.80	1	1446
09:50:13	33.35	33.40	33.40	+0.75	2	1445
09:50:13	33.35	33.40	33.40	+0.75	4	1443
09:50:13	33.35	33.40	33.40	+0.75	2	1439
09:50:13	33.35	33.40	33.40	+0.75	4	1437
09:50:13	33.35	33.40	33.40	+0.75	2	1433
09:50:13	33.35	33.40	33.40	+0.75	2	1431
09:50:13	33.30	33.35	33.35	+0.70	28	1429
09:50:13	33.25	33.30	33.30	+0.65	125	1401
09:50:13	33.25	33.30	33.30	+0.65	22	1276
09:50:13	33.20	33.25	33.30	+0.65	6	1254
09:50:13	33.20	33.25	33.25	+0.60	44	1248
09:50:12	33.20	33.25	33.25	+0.60	1	1204
09:50:11	33.20	33.25	33.20	+0.55	1	1203
09:50:09	33.20	33.25	33.25	+0.60	1	1202
09:50:09	33.20	33.25	33.20	+0.55	1	1201
09:50:07	33.20	33.25	33.25	+0.60	1	1200
09:50:05	33.20	33.25	33.20	+0.55	1	1199
09:50:05	33.20	33.25	33.25	+0.60	6	1198
09:50:05	33.20	33.25	33.25	+0.60	1	1192
09:50:03	33.20	33.25	33.25	+0.60	1	1191
09:50:03	33.20	33.25	33.25	+0.60	1	1190
09:50:01	33.20	33.25	33.20	+0.55	1	1189
09:49:58	33.20	33.25	33.25	+0.60	2	1188
09:49:57	33.20	33.25	33.20	+0.55	1	1186
09:49:53	33.15	33.20	33.20	+0.55	35	1185
09:49:53	33.15	33.20	33.20	+0.55	5	1150
09:49:52	33.15	33.20	33.20	+0.55	1	1145
09:49:36	33.10	33.15	33.15	+0.50	1	1144
09:49:26	33.15	33.20	33.15	+0.50	1	1143
09:49:26	33.15	33.20	33.15	+0.50	5	1142
09:49:18	33.05	33.15	33.15	+0.50	45	1137
09:49:15	33.05	33.15	33.15	+0.50	2	1092
09:49:12	33.10	33.15	33.10	+0.45	3	1090
09:49:05	33.10	33.15	33.15	+0.50	10	1087
09:48:59	33.05	33.10	33.10	+0.45	1	1077
09:48:57	33.05	33.10	33.10	+0.45	5	1076
09:48:53	33.05	33.10	33.10	+0.45	1	1071
09:48:49	33.10	33.15	33.10	+0.45	9	1070
09:48:47	33.10	33.15	33.15	+0.50	1	1061
09:48:42	33.10	33.15	33.10	+0.45	2	1060
09:48:24	33.05	33.10	33.10	+0.45	33	1058
09:48:13	33.00	33.05	33.05	+0.40	6	1025
09:48:13	32.95	33.00	33.00	+0.35	81	1019
09:48:13	32.95	33.00	33.00	+0.35	22	938
09:48:12	32.90	32.95	32.95	+0.30	15	916
09:48:01	32.85	32.90	32.90	+0.25	16	901
09:45:04	32.85	32.90	32.90	+0.25	1	885
09:44:01	32.80	32.85	32.85	+0.20	1	884
09:43:15	32.75	32.80	32.80	+0.15	1	883
09:43:11	32.75	32.85	32.75	+0.10	1	882
09:42:39	32.70	32.75	32.75	+0.10	1	881
09:42:39	32.70	32.75	32.75	+0.10	1	880
09:42:39	32.75	32.85	32.75	+0.10	8	879
09:42:36	32.75	32.80	32.80	+0.15	1	871
09:42:36	32.75	32.80	32.80	+0.15	10	870
09:42:36	32.70	32.75	32.75	+0.10	5	860
09:42:36	32.75	32.80	32.75	+0.10	5	855
09:42:32	32.75	32.80	32.75	+0.10	1	850
09:42:15	32.75	32.80	32.75	+0.10	2	849
09:40:03	32.80	32.90	32.80	+0.15	1	847
09:40:01	32.80	32.90	32.80	+0.15	2	846
09:40:01	32.80	32.90	32.80	+0.15	1	844
09:39:49	32.80	32.90	32.80	+0.15	1	843
09:39:37	32.80	32.90	32.80	+0.15	1	842
09:39:37	32.75	32.80	32.80	+0.15	1	841
09:39:37	32.85	32.90	32.85	+0.20	1	840
09:39:36	32.80	32.90	32.80	+0.15	10	839
09:39:33	32.80	32.90	32.80	+0.15	3	829
09:39:30	32.85	32.90	32.85	+0.20	1	826
09:39:18	32.80	32.90	32.80	+0.15	1	825
09:38:52	32.85	32.90	32.85	+0.20	5	824
09:38:52	32.85	32.90	32.85	+0.20	1	819
09:38:22	32.90	32.95	32.90	+0.25	1	818
09:38:03	32.90	32.95	32.90	+0.25	2	817
09:37:45	32.90	32.95	32.90	+0.25	4	815
09:37:04	32.90	32.95	32.95	+0.30	3	811
09:36:55	32.90	32.95	32.90	+0.25	1	808
09:36:47	32.90	32.95	32.95	+0.30	1	807
09:34:41	32.90	32.95	32.95	+0.30	1	806
09:34:31	32.90	32.95	32.90	+0.25	2	805
09:31:15	32.95	33.00	32.95	+0.30	1	803
09:31:01	32.95	33.00	32.95	+0.30	15	802
09:30:38	32.95	33.00	32.95	+0.30	1	787
09:30:28	32.95	33.00	33.00	+0.35	1	786
09:30:05	32.95	33.00	33.00	+0.35	6	785
09:29:28	32.95	33.00	32.95	+0.30	1	779
09:29:17	32.95	33.00	33.00	+0.35	1	778
09:26:40	33.00	33.05	33.00	+0.35	3	777
09:25:08	33.00	33.05	33.00	+0.35	6	774
09:24:59	33.00	33.05	33.00	+0.35	16	768
09:24:56	33.00	33.05	33.05	+0.40	1	752
09:24:07	33.00	33.05	33.05	+0.40	2	751
09:24:07	32.95	33.00	33.00	+0.35	6	749
09:24:07	33.00	33.05	33.00	+0.35	4	743
09:24:06	33.00	33.05	33.00	+0.35	1	739
09:24:04	33.00	33.05	33.00	+0.35	1	738
09:23:44	33.00	33.10	33.00	+0.35	1	737
09:23:44	33.00	33.05	33.05	+0.40	1	736
09:23:44	33.00	33.05	33.05	+0.40	1	735
09:23:43	33.00	33.05	33.05	+0.40	1	734
09:23:38	32.95	33.00	33.00	+0.35	2	733
09:23:38	33.00	33.05	33.00	+0.35	1	731
09:23:37	33.00	33.05	33.00	+0.35	2	730
09:23:36	32.95	33.00	33.00	+0.35	1	728
09:23:24	33.00	33.05	33.00	+0.35	2	727
09:23:22	33.00	33.05	33.00	+0.35	1	725
09:23:06	33.00	33.05	33.00	+0.35	2	724
09:22:59	33.00	33.05	33.00	+0.35	1	722
09:22:57	33.00	33.05	33.00	+0.35	1	721
09:22:50	33.00	33.10	33.00	+0.35	2	720
09:22:50	33.05	33.10	33.05	+0.40	1	718
09:22:49	33.05	33.10	33.05	+0.40	1	717
09:22:33	33.05	33.10	33.05	+0.40	1	716
09:22:32	33.05	33.10	33.05	+0.40	1	715
09:21:49	33.05	33.10	33.05	+0.40	1	714
09:21:45	33.05	33.10	33.10	+0.45	2	713
09:21:42	33.05	33.10	33.05	+0.40	1	711
09:21:32	33.05	33.10	33.10	+0.45	1	710
09:21:28	33.05	33.10	33.10	+0.45	2	709
09:21:25	33.05	33.10	33.05	+0.40	1	707
09:21:22	33.05	33.10	33.05	+0.40	2	706
09:20:39	33.05	33.10	33.15	+0.50	2	704
09:20:39	33.05	33.10	33.10	+0.45	1	702
09:20:14	33.05	33.15	33.05	+0.40	1	701
09:20:10	33.05	33.15	33.05	+0.40	2	700
09:20:01	33.05	33.20	33.05	+0.40	1	698
09:19:54	33.05	33.15	33.05	+0.40	2	697
09:19:52	33.00	33.05	33.05	+0.40	1	695
09:19:52	33.05	33.15	33.05	+0.40	3	694
09:19:45	33.05	33.20	33.05	+0.40	2	691
09:19:39	33.10	33.15	33.00	+0.35	4	689
09:19:39	33.10	33.15	33.05	+0.40	5	685
09:19:39	33.10	33.15	33.10	+0.45	1	680
09:19:29	33.05	33.15	33.05	+0.40	1	679
09:19:19	33.10	33.15	33.10	+0.45	10	678
09:19:19	33.15	33.20	33.15	+0.50	5	668
09:19:13	33.15	33.20	33.20	+0.55	12	663
09:19:00	33.20	33.25	33.15	+0.50	5	651
09:19:00	33.20	33.25	33.20	+0.55	4	646
09:18:57	33.20	33.25	33.20	+0.55	1	642
09:18:43	33.15	33.20	33.20	+0.55	1	641
09:18:39	33.25	33.30	33.25	+0.60	3	640
09:18:39	33.25	33.30	33.25	+0.60	1	637
09:18:37	33.15	33.20	33.25	+0.60	9	636
09:18:37	33.15	33.20	33.20	+0.55	2	627
09:17:35	33.25	33.30	33.25	+0.60	5	625
09:17:16	33.20	33.25	33.25	+0.60	1	620
09:17:15	33.25	33.30	33.25	+0.60	1	619
09:17:14	33.25	33.30	33.25	+0.60	1	618
09:17:13	33.25	33.30	33.25	+0.60	1	617
09:17:05	33.25	33.30	33.25	+0.60	1	616
09:17:03	33.25	33.30	33.25	+0.60	1	615
09:17:00	33.25	33.30	33.25	+0.60	3	614
09:17:00	33.25	33.30	33.25	+0.60	1	611
09:16:59	33.25	33.30	33.25	+0.60	1	610
09:16:55	33.25	33.30	33.25	+0.60	1	609
09:16:53	33.25	33.30	33.30	+0.65	1	608
09:16:52	33.25	33.30	33.25	+0.60	1	607
09:16:51	33.20	33.25	33.25	+0.60	6	606
09:16:49	33.20	33.25	33.25	+0.60	10	600
09:16:43	33.20	33.25	33.25	+0.60	1	590
09:16:41	33.20	33.25	33.25	+0.60	1	589
09:16:41	33.20	33.25	33.25	+0.60	10	588
09:16:40	33.20	33.25	33.25	+0.60	1	578
09:16:36	33.20	33.25	33.25	+0.60	1	577
09:16:33	33.20	33.25	33.25	+0.60	1	576
09:16:20	33.20	33.25	33.25	+0.60	6	575
09:16:19	33.15	33.20	33.20	+0.55	3	569
09:16:18	33.15	33.20	33.20	+0.55	2	566
09:16:12	33.15	33.20	33.20	+0.55	1	564
09:16:10	33.15	33.20	33.20	+0.55	3	563
09:16:09	33.15	33.20	33.20	+0.55	3	560
09:16:06	33.15	33.20	33.20	+0.55	12	557
09:16:02	33.15	33.20	33.20	+0.55	1	545
09:16:02	33.15	33.20	33.20	+0.55	1	544
09:15:57	33.15	33.20	33.20	+0.55	2	543
09:15:40	33.15	33.20	33.20	+0.55	2	541
09:15:40	33.15	33.20	33.20	+0.55	19	539
09:15:40	33.10	33.15	33.15	+0.50	53	520
09:15:40	33.10	33.15	33.15	+0.50	1	467
09:15:28	33.00	33.10	33.15	+0.50	2	466
09:15:28	33.00	33.10	33.10	+0.45	4	464
09:15:26	33.05	33.10	33.05	+0.40	1	460
09:14:32	33.10	33.15	33.10	+0.45	2	459
09:14:20	33.10	33.15	33.15	+0.50	1	457
09:14:00	33.10	33.15	33.15	+0.50	2	456
09:13:45	33.10	33.15	33.15	+0.50	3	454
09:13:36	33.10	33.15	33.15	+0.50	16	451
09:13:36	33.10	33.15	33.15	+0.50	3	435
09:13:28	33.10	33.15	33.15	+0.50	4	432
09:13:28	33.05	33.10	33.10	+0.45	16	428
09:13:28	33.00	33.05	33.05	+0.40	5	412
09:12:14	33.10	33.15	33.10	+0.45	5	407
09:12:09	33.10	33.15	33.10	+0.45	1	402
09:12:06	33.10	33.15	33.10	+0.45	1	401
09:12:04	33.10	33.15	33.15	+0.50	2	400
09:11:52	33.10	33.15	33.10	+0.45	1	398
09:11:46	33.10	33.15	33.15	+0.50	1	397
09:11:46	33.10	33.15	33.10	+0.45	1	396
09:11:33	33.10	33.15	33.15	+0.50	1	395
09:11:30	33.10	33.15	33.15	+0.50	1	394
09:11:24	33.10	33.15	33.15	+0.50	2	393
09:10:31	33.10	33.15	33.15	+0.50	3	391
09:10:30	33.10	33.15	33.15	+0.50	1	388
09:10:28	33.10	33.15	33.15	+0.50	3	387
09:10:18	33.10	33.15	33.20	+0.55	1	384
09:10:18	33.10	33.15	33.15	+0.50	1	383
09:10:18	33.15	33.20	33.15	+0.50	2	382
09:10:10	33.15	33.20	33.15	+0.50	1	380
09:10:06	33.15	33.20	33.15	+0.50	5	379
09:10:00	33.10	33.15	33.15	+0.50	16	374
09:10:00	33.05	33.10	33.10	+0.45	6	358
09:09:57	33.00	33.05	33.05	+0.40	5	352
09:09:57	33.05	33.10	33.05	+0.40	5	347
09:09:52	33.05	33.10	33.05	+0.40	3	342
09:08:55	33.15	33.20	33.10	+0.45	1	339
09:08:55	33.15	33.20	33.15	+0.50	1	338
09:08:51	33.10	33.15	33.15	+0.50	2	337
09:08:51	33.10	33.15	33.15	+0.50	10	335
09:08:49	33.10	33.15	33.15	+0.50	2	325
09:08:39	33.05	33.15	33.15	+0.50	1	323
09:08:33	33.05	33.10	33.10	+0.45	2	322
09:08:33	33.05	33.10	33.10	+0.45	3	320
09:08:33	33.00	33.05	33.05	+0.40	9	317
09:08:32	32.95	33.00	33.00	+0.35	7	308
09:08:32	32.95	33.00	33.00	+0.35	2	301
09:08:30	32.95	33.00	33.00	+0.35	5	299
09:08:25	32.95	33.00	32.95	+0.30	7	294
09:08:23	32.95	33.00	33.00	+0.35	1	287
09:07:38	32.80	32.85	32.80	+0.15	1	286
09:07:34	32.75	32.80	32.80	+0.15	5	285
09:07:34	32.75	32.80	32.80	+0.15	4	280
09:07:25	32.75	32.80	32.80	+0.15	1	276
09:07:13	32.75	32.80	32.75	+0.10	1	275
09:07:02	32.75	32.80	32.75	+0.10	1	274
09:06:20	32.70	32.80	32.70	+0.05	1	273
09:06:08	32.70	32.80	32.80	+0.15	1	272
09:06:08	32.75	32.80	32.75	+0.10	2	271
09:05:40	32.70	32.75	32.75	+0.10	2	269
09:04:32	32.70	32.75	32.70	+0.05	1	267
09:03:59	32.70	32.75	32.75	+0.10	1	266
09:03:53	32.70	32.75	32.70	+0.05	1	265
09:03:47	32.75	32.80	32.75	+0.10	2	264
09:03:39	32.80	32.85	32.80	+0.15	10	262
09:03:36	32.80	32.85	32.85	+0.20	1	252
09:03:25	32.80	32.85	32.80	+0.15	4	251
09:03:23	32.85	32.90	32.85	+0.20	1	247
09:03:09	32.85	32.90	32.85	+0.20	1	246
09:03:07	32.85	32.90	32.90	+0.25	1	245
09:03:05	32.85	32.90	32.90	+0.25	1	244
09:02:52	32.85	32.90	32.90	+0.25	1	243
09:02:45	32.85	32.90	32.90	+0.25	3	242
09:02:31	32.90	32.95	32.90	+0.25	7	239
09:02:28	32.90	32.95	32.95	+0.30	1	232
09:02:22	32.90	32.95	32.95	+0.30	1	231
09:01:56	32.90	33.00	33.00	+0.35	1	230
09:01:39	32.90	33.00	33.00	+0.35	7	229
09:01:34	32.90	32.95	32.95	+0.30	1	222
09:01:25	32.95	33.00	32.95	+0.30	1	221
09:01:11	32.95	33.00	32.95	+0.30	4	220
09:00:57	32.95	33.00	32.95	+0.30	1	216
09:00:56	32.90	32.95	33.00	+0.35	5	215
09:00:56	32.90	32.95	32.95	+0.30	5	210
09:00:52	32.90	32.95	32.90	+0.25	1	205
09:00:40	32.95	33.00	33.00	+0.35	1	204
09:00:38	32.90	32.95	33.00	+0.35	2	203
09:00:38	32.90	32.95	32.95	+0.30	8	201
09:00:37	32.90	33.00	33.00	+0.35	1	193
09:00:22	32.90	33.00	33.00	+0.35	1	192
09:00:18	32.90	33.00	33.00	+0.35	3	191
09:00:18	32.90	33.00	33.00	+0.35	10	188
09:00:17	32.90	33.00	33.00	+0.35	1	178
09:00:07	32.90	33.00	32.90	+0.25	1	177
09:00:06	--	--	33.00	+0.35	32	176

　

其他人也逛...

AirTag (2ND GENERATION) 4 PACK

PChome 購物儲值3,000元

麥當勞薯條(中)即享券

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

Apple Watch Ultra 4 GPS + LTE 49mm 黑色鈦金屬錶殼搭配半透明黑色海洋錶帶

萬家福/樂家康 PROSPERITY PLAZA/Uni-PROSPERITY 電子禮券188元_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

POCO F9 Ultra 16GB/512GB

AOPEN 24CL1Y P6 螢幕(23.8吋/FHD/144Hz/IPS)

MSI微星 SPATIUM M560 2TB PCIe 5.0 NVMe M.2 SSD

Nintendo Switch 2 薩爾達傳說 40週年紀念版主機

UKKO 70W GaN氮化鎵 3孔(2C1A) 智能控溫急速充電器

友達ADR23日上漲0.065美元漲幅0...

【美股盤後】油價勁揚和AI支出...

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

‧工研院擬工業區建稀土廠　拚203...
‧上任週年　張培仁：工研院扮演...
‧日月光投控ADR23日上漲0.95美元...

加密貨幣

比特幣BTC	80443.58	-868.31	-1.07%
以太幣ETH	2342.47	-43.72	-1.83%
瑞波幣XRP	1.29	-0.02	-1.35%
比特幣現金BCH	274.68	-0.06	-0.02%
萊特幣LTC	56.73	-2.03	-3.45%
卡達幣ADA	0.206614	-0.01	-2.55%
波場幣TRX	0.329018	0.00	0.26%
恆星幣XLM	0.170603	0.00	-2.63%

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。