最新人民幣存款連3升喊卡　個人戶連13個月縮水熱門[公告] 中租-KY:代仲信資融(股)公司之子公司仲昱電業(股)公司為其母公司中租迪和(股)公司提供背書保證，依公開發行公司資金貸與及背書保證處理準則公告

更新報價

州　巧 (3543) 光電業上市

51.10 ▲+2.75 +5.69% 0.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.75	1,937	51.10	10	51.20	10	49.00	52.90	48.50	48.35

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	51.10	51.20	51.10	+2.75	3	1937
13:30:00	51.10	51.20	51.10	+2.75	67	1934
13:24:48	51.10	51.30	51.30	+2.95	1	1867
13:24:33	51.10	51.30	51.30	+2.95	1	1866
13:24:20	51.10	51.20	51.20	+2.85	1	1865
13:24:11	51.10	51.20	51.20	+2.85	1	1864
13:23:58	51.20	51.30	51.20	+2.85	1	1863
13:23:39	51.20	51.30	51.20	+2.85	1	1862
13:22:25	51.20	51.30	51.10	+2.75	3	1861
13:22:25	51.20	51.30	51.20	+2.85	2	1858
13:20:50	51.10	51.30	51.10	+2.75	4	1856
13:20:45	51.10	51.20	51.20	+2.85	6	1852
13:19:49	51.00	51.20	51.20	+2.85	1	1846
13:19:49	51.00	51.10	51.10	+2.75	1	1845
13:19:39	51.10	51.30	51.10	+2.75	2	1844
13:19:01	51.10	51.30	51.10	+2.75	1	1842
13:18:44	51.10	51.40	51.10	+2.75	1	1841
13:18:41	51.10	51.20	51.20	+2.85	1	1840
13:18:41	51.10	51.20	51.20	+2.85	16	1839
13:17:49	51.10	51.20	51.20	+2.85	2	1823
13:17:49	51.30	51.60	51.20	+2.85	5	1821
13:17:49	51.30	51.60	51.30	+2.95	2	1816
13:16:56	51.20	51.60	51.20	+2.85	1	1814
13:16:31	51.20	51.40	51.40	+3.05	1	1813
13:16:16	51.50	51.60	51.30	+2.95	2	1812
13:16:16	51.50	51.60	51.40	+3.05	1	1810
13:16:16	51.50	51.60	51.50	+3.15	1	1809
13:15:48	51.50	51.60	51.50	+3.15	2	1808
13:15:33	51.60	51.70	51.60	+3.25	1	1806
13:15:33	51.60	51.70	51.60	+3.25	5	1805
13:15:33	51.50	51.60	51.60	+3.25	4	1800
13:14:21	51.60	51.70	51.60	+3.25	3	1796
13:14:21	51.50	51.60	51.60	+3.25	3	1793
13:13:34	51.60	51.80	51.60	+3.25	1	1790
13:12:57	51.60	51.80	51.60	+3.25	1	1789
13:12:57	51.50	51.70	51.70	+3.35	6	1788
13:12:47	51.40	51.60	51.70	+3.35	5	1782
13:12:47	51.40	51.60	51.60	+3.25	2	1777
13:11:57	51.40	51.60	51.40	+3.05	1	1775
13:11:35	51.30	51.60	51.70	+3.35	3	1774
13:11:35	51.30	51.60	51.60	+3.25	2	1771
13:11:21	51.30	51.60	51.60	+3.25	1	1769
13:10:53	51.30	51.40	51.40	+3.05	10	1768
13:10:42	51.30	51.50	51.50	+3.15	8	1758
13:10:17	51.20	51.50	51.20	+2.85	1	1750
13:10:13	51.20	51.40	51.40	+3.05	6	1749
13:10:08	51.20	51.30	51.30	+2.95	1	1743
13:10:08	51.20	51.30	51.30	+2.95	1	1742
13:10:03	51.10	51.20	51.20	+2.85	23	1741
13:09:41	51.00	51.20	51.20	+2.85	3	1718
13:09:05	51.00	51.20	51.20	+2.85	6	1715
13:08:56	51.10	51.20	51.10	+2.75	1	1709
13:08:10	51.10	51.20	51.10	+2.75	1	1708
13:07:10	51.10	51.20	51.10	+2.75	1	1707
13:06:10	51.00	51.20	51.00	+2.65	1	1706
13:05:47	51.00	51.20	51.00	+2.65	1	1705
13:03:57	51.00	51.10	51.00	+2.65	5	1704
13:03:51	51.00	51.10	51.10	+2.75	1	1699
13:03:25	51.00	51.10	51.10	+2.75	4	1698
13:01:58	51.10	51.20	51.10	+2.75	1	1694
13:01:57	51.10	51.20	51.10	+2.75	5	1693
13:01:20	51.10	51.30	51.10	+2.75	1	1688
13:01:11	51.10	51.20	51.20	+2.85	1	1687
13:01:05	51.20	51.30	51.20	+2.85	1	1686
13:00:27	51.20	51.30	51.20	+2.85	1	1685
12:59:58	51.10	51.30	51.30	+2.95	1	1684
12:59:48	51.10	51.30	51.10	+2.75	1	1683
12:59:47	51.10	51.20	51.20	+2.85	1	1682
12:59:08	51.10	51.20	51.10	+2.75	1	1681
12:55:47	51.20	51.40	51.20	+2.85	5	1680
12:55:31	51.20	51.30	51.30	+2.95	1	1675
12:55:24	51.20	51.30	51.30	+2.95	1	1674
12:54:56	51.20	51.30	51.30	+2.95	1	1673
12:53:37	51.20	51.40	51.10	+2.75	11	1672
12:53:37	51.20	51.40	51.20	+2.85	4	1661
12:53:27	51.20	51.40	51.20	+2.85	1	1657
12:53:16	51.20	51.30	51.30	+2.95	1	1656
12:52:05	51.20	51.40	51.20	+2.85	1	1655
12:51:29	51.20	51.40	51.20	+2.85	6	1654
12:51:26	51.20	51.40	51.20	+2.85	1	1648
12:51:20	51.20	51.40	51.40	+3.05	2	1647
12:51:01	51.20	51.40	51.20	+2.85	5	1645
12:50:42	51.20	51.40	51.20	+2.85	5	1640
12:50:14	51.20	51.30	51.20	+2.85	1	1635
12:49:33	51.30	51.40	51.30	+2.95	8	1634
12:49:32	51.30	51.40	51.30	+2.95	1	1626
12:48:49	51.40	51.50	51.40	+3.05	2	1625
12:48:49	51.40	51.50	51.40	+3.05	4	1623
12:48:19	51.40	51.50	51.50	+3.15	2	1619
12:46:46	51.40	51.50	51.40	+3.05	2	1617
12:46:30	51.30	51.40	51.40	+3.05	1	1615
12:46:30	51.40	51.50	51.40	+3.05	3	1614
12:45:55	51.40	51.50	51.40	+3.05	1	1611
12:44:26	51.40	51.50	51.40	+3.05	2	1610
12:43:35	51.40	51.50	51.50	+3.15	1	1608
12:43:33	51.50	51.60	51.50	+3.15	1	1607
12:41:59	51.40	51.50	51.50	+3.15	1	1606
12:40:58	51.50	51.60	51.50	+3.15	1	1605
12:40:58	51.40	51.50	51.50	+3.15	1	1604
12:40:55	51.40	51.50	51.50	+3.15	1	1603
12:40:13	51.50	51.60	51.50	+3.15	2	1602
12:40:13	51.50	51.70	51.50	+3.15	1	1600
12:39:20	51.50	51.70	51.50	+3.15	1	1599
12:39:14	51.60	51.70	51.60	+3.25	1	1598
12:39:02	51.60	51.70	51.60	+3.25	1	1597
12:38:45	51.60	51.70	51.60	+3.25	1	1596
12:35:07	51.50	51.70	51.70	+3.35	1	1595
12:34:50	51.50	51.70	51.50	+3.15	1	1594
12:34:44	51.60	51.70	51.60	+3.25	1	1593
12:34:37	51.50	51.60	51.60	+3.25	1	1592
12:33:58	51.30	51.50	51.50	+3.15	1	1591
12:33:58	51.30	51.50	51.50	+3.15	2	1590
12:33:58	51.30	51.40	51.40	+3.05	1	1588
12:33:57	51.30	51.50	51.30	+2.95	1	1587
12:33:18	51.30	51.50	51.30	+2.95	3	1586
12:33:00	51.30	51.50	51.30	+2.95	1	1583
12:31:56	51.30	51.50	51.30	+2.95	1	1582
12:31:51	51.30	51.50	51.30	+2.95	1	1581
12:31:51	51.30	51.60	51.30	+2.95	1	1580
12:29:55	51.40	51.60	51.40	+3.05	2	1579
12:29:35	51.40	51.60	51.40	+3.05	1	1577
12:29:16	51.40	51.60	51.40	+3.05	1	1576
12:27:34	51.40	51.60	51.40	+3.05	1	1575
12:27:04	51.30	51.40	51.40	+3.05	15	1574
12:27:04	51.40	51.70	51.40	+3.05	5	1559
12:26:04	51.40	51.70	51.40	+3.05	2	1554
12:25:43	51.30	51.40	51.40	+3.05	2	1552
12:25:43	51.40	51.50	51.40	+3.05	2	1550
12:25:43	51.50	51.60	51.50	+3.15	7	1548
12:25:43	51.50	51.60	51.50	+3.15	1	1541
12:25:25	51.60	51.70	51.60	+3.25	6	1540
12:25:25	51.60	51.70	51.60	+3.25	2	1534
12:22:55	51.70	51.80	51.70	+3.35	2	1532
12:22:55	51.60	51.70	51.70	+3.35	1	1530
12:22:53	51.60	51.70	51.60	+3.25	2	1529
12:21:50	51.70	51.80	51.70	+3.35	7	1527
12:21:50	51.70	51.80	51.70	+3.35	2	1520
12:20:26	51.80	51.90	51.80	+3.45	1	1518
12:20:14	51.70	51.80	51.80	+3.45	1	1517
12:19:37	51.70	51.80	51.80	+3.45	1	1516
12:19:32	51.70	51.80	51.80	+3.45	1	1515
12:19:10	51.80	51.90	51.80	+3.45	10	1514
12:18:58	51.80	51.90	51.80	+3.45	1	1504
12:18:48	51.80	51.90	51.80	+3.45	1	1503
12:17:50	51.80	51.90	51.80	+3.45	1	1502
12:17:14	51.70	51.80	51.80	+3.45	1	1501
12:17:14	51.70	51.80	51.80	+3.45	1	1500
12:17:14	51.70	51.80	51.80	+3.45	1	1499
12:16:10	51.60	51.70	51.70	+3.35	2	1498
12:14:05	51.70	51.80	51.70	+3.35	1	1496
12:14:03	51.50	51.80	51.80	+3.45	2	1495
12:13:55	51.50	51.70	51.80	+3.45	1	1493
12:13:55	51.50	51.70	51.70	+3.35	1	1492
12:12:00	51.70	51.80	51.70	+3.35	1	1491
12:11:39	51.80	51.90	51.80	+3.45	1	1490
12:11:26	51.80	51.90	51.80	+3.45	3	1489
12:11:26	51.80	51.90	51.80	+3.45	2	1486
12:10:50	51.50	51.70	51.70	+3.35	1	1484
12:10:50	51.50	51.60	51.60	+3.25	4	1483
12:10:37	51.50	51.60	51.50	+3.15	5	1479
12:09:46	51.60	51.70	51.60	+3.25	1	1474
12:09:42	51.50	51.60	51.60	+3.25	1	1473
12:09:16	51.60	51.70	51.60	+3.25	1	1472
12:08:15	51.50	51.60	51.60	+3.25	1	1471
12:08:15	51.60	51.70	51.60	+3.25	1	1470
12:07:17	51.60	51.80	51.80	+3.45	1	1469
12:07:09	51.60	51.80	51.80	+3.45	1	1468
12:06:30	51.80	51.90	51.80	+3.45	7	1467
12:06:30	51.60	51.80	51.80	+3.45	2	1460
12:05:41	51.40	51.60	51.60	+3.25	2	1458
12:05:30	51.50	51.80	51.40	+3.05	2	1456
12:05:30	51.50	51.80	51.50	+3.15	1	1454
12:05:22	51.60	51.80	51.60	+3.25	1	1453
12:05:18	51.50	51.70	51.70	+3.35	4	1452
12:04:53	51.40	51.60	51.60	+3.25	3	1448
12:04:27	51.40	51.50	51.50	+3.15	1	1445
12:04:16	51.40	51.50	51.50	+3.15	1	1444
12:03:22	51.40	51.70	51.40	+3.05	1	1443
12:03:01	51.50	51.70	51.70	+3.35	2	1442
12:03:00	51.60	51.80	51.60	+3.25	1	1440
12:02:18	51.50	51.80	51.80	+3.45	1	1439
12:01:32	51.80	51.90	51.80	+3.45	1	1438
12:01:22	51.60	51.80	51.80	+3.45	1	1437
12:00:02	51.80	51.90	51.80	+3.45	1	1436
11:59:51	51.80	51.90	51.80	+3.45	1	1435
11:59:37	51.60	51.80	51.80	+3.45	1	1434
11:59:25	51.60	51.80	51.80	+3.45	1	1433
11:59:16	51.50	51.80	51.50	+3.15	1	1432
11:59:01	51.50	51.60	51.60	+3.25	1	1431
11:58:47	51.50	51.60	51.50	+3.15	1	1430
11:58:46	51.50	51.60	51.50	+3.15	2	1429
11:57:44	51.50	51.70	51.50	+3.15	2	1427
11:56:14	51.50	51.70	51.50	+3.15	1	1425
11:55:41	51.50	51.70	51.50	+3.15	1	1424
11:55:40	51.60	51.70	51.60	+3.25	1	1423
11:55:03	51.60	51.70	51.70	+3.35	4	1422
11:53:49	51.60	51.70	51.60	+3.25	1	1418
11:53:48	51.60	51.70	51.60	+3.25	1	1417
11:53:40	51.60	51.70	51.60	+3.25	1	1416
11:52:07	51.50	51.60	51.60	+3.25	1	1415
11:49:15	51.40	51.60	51.40	+3.05	2	1414
11:45:48	51.60	51.80	51.40	+3.05	2	1412
11:45:48	51.60	51.80	51.50	+3.15	3	1410
11:45:48	51.60	51.80	51.60	+3.25	2	1407
11:45:40	51.70	51.80	51.70	+3.35	1	1405
11:45:40	51.60	51.70	51.70	+3.35	1	1404
11:44:46	51.70	51.80	51.70	+3.35	2	1403
11:44:46	51.70	51.80	51.70	+3.35	2	1401
11:42:20	51.80	51.90	51.80	+3.45	2	1399
11:41:41	51.80	52.00	51.80	+3.45	1	1397
11:41:03	51.80	52.00	52.00	+3.65	1	1396
11:38:05	52.00	52.10	52.00	+3.65	1	1395
11:37:24	52.00	52.10	52.00	+3.65	1	1394
11:37:05	51.80	52.00	52.00	+3.65	2	1393
11:36:52	51.80	51.90	51.90	+3.55	1	1391
11:36:43	51.80	51.90	51.90	+3.55	1	1390
11:36:26	51.90	52.00	51.90	+3.55	2	1389
11:34:56	52.00	52.10	52.00	+3.65	1	1387
11:34:12	52.00	52.10	52.00	+3.65	1	1386
11:33:54	52.00	52.10	52.00	+3.65	2	1385
11:33:53	51.80	51.90	52.00	+3.65	7	1383
11:33:53	51.80	51.90	51.90	+3.55	1	1376
11:33:53	51.80	51.90	51.90	+3.55	1	1375
11:33:46	51.80	51.90	51.90	+3.55	1	1374
11:33:19	51.90	52.00	51.90	+3.55	2	1373
11:33:19	51.90	52.00	51.90	+3.55	1	1371
11:33:01	51.90	52.00	52.00	+3.65	1	1370
11:32:52	51.90	52.00	52.00	+3.65	1	1369
11:32:39	52.00	52.10	52.00	+3.65	1	1368
11:32:31	52.00	52.10	52.00	+3.65	1	1367
11:32:27	52.00	52.10	52.10	+3.75	1	1366
11:31:12	52.00	52.10	52.00	+3.65	2	1365
11:30:31	51.90	52.00	52.00	+3.65	1	1363
11:30:28	52.00	52.10	52.00	+3.65	1	1362
11:30:09	51.80	52.10	52.10	+3.75	1	1361
11:30:01	52.00	52.10	52.00	+3.65	1	1360
11:29:55	52.00	52.10	52.00	+3.65	1	1359
11:29:53	51.80	52.00	52.00	+3.65	1	1358
11:29:43	51.80	52.10	52.10	+3.75	1	1357
11:29:36	52.00	52.10	52.00	+3.65	8	1356
11:29:36	51.60	51.90	52.00	+3.65	8	1348
11:29:36	51.60	51.90	51.90	+3.55	4	1340
11:29:27	51.50	51.60	51.90	+3.55	4	1336
11:29:27	51.50	51.60	51.80	+3.45	3	1332
11:29:27	51.50	51.60	51.70	+3.35	2	1329
11:29:27	51.50	51.60	51.60	+3.25	1	1327
11:28:39	51.40	51.60	51.60	+3.25	1	1326
11:28:29	51.50	51.60	51.50	+3.15	1	1325
11:27:13	51.50	51.60	51.50	+3.15	1	1324
11:26:15	51.20	51.50	51.50	+3.15	2	1323
11:24:24	51.30	51.40	51.30	+2.95	1	1321
11:24:14	51.30	51.50	51.30	+2.95	3	1320
11:24:13	51.40	51.60	51.40	+3.05	2	1317
11:24:13	51.50	51.70	51.50	+3.15	3	1315
11:23:42	51.50	51.70	51.80	+3.45	1	1312
11:23:42	51.50	51.70	51.70	+3.35	2	1311
11:23:17	51.60	51.70	51.60	+3.25	1	1309
11:23:12	51.60	51.70	51.60	+3.25	1	1308
11:22:55	51.60	51.70	51.60	+3.25	1	1307
11:22:48	51.60	51.70	51.60	+3.25	2	1306
11:22:44	51.50	51.70	51.70	+3.35	1	1304
11:22:31	51.50	51.60	51.70	+3.35	1	1303
11:22:31	51.50	51.60	51.60	+3.25	1	1302
11:22:28	51.50	51.60	51.60	+3.25	1	1301
11:21:11	51.50	51.60	51.50	+3.15	1	1300
11:18:40	51.40	51.60	51.40	+3.05	1	1299
11:18:28	51.40	51.60	51.40	+3.05	1	1298
11:18:24	51.40	51.60	51.40	+3.05	1	1297
11:18:24	51.40	51.60	51.60	+3.25	1	1296
11:18:14	51.40	51.60	51.60	+3.25	1	1295
11:16:53	51.40	51.60	51.60	+3.25	3	1294
11:16:52	51.50	51.60	51.50	+3.15	7	1291
11:16:51	51.50	51.60	51.50	+3.15	1	1284
11:16:46	51.60	51.70	51.60	+3.25	11	1283
11:16:46	51.60	51.70	51.60	+3.25	1	1272
11:16:45	51.70	51.80	51.70	+3.35	14	1271
11:16:44	51.70	51.90	51.70	+3.35	2	1257
11:16:13	51.70	51.80	51.80	+3.45	1	1255
11:16:09	51.80	51.90	51.80	+3.45	10	1254
11:16:08	51.80	51.90	51.80	+3.45	3	1244
11:16:03	51.90	52.00	51.90	+3.55	2	1241
11:15:20	52.00	52.10	52.00	+3.65	8	1239
11:13:30	52.00	52.10	52.10	+3.75	1	1231
11:12:28	52.00	52.20	51.90	+3.55	1	1230
11:12:28	52.00	52.20	52.00	+3.65	2	1229
11:11:36	52.10	52.20	52.10	+3.75	1	1227
11:10:41	52.00	52.10	52.10	+3.75	1	1226
11:10:33	52.00	52.10	52.10	+3.75	1	1225
11:10:13	52.00	52.10	52.10	+3.75	1	1224
11:09:00	52.00	52.10	52.00	+3.65	1	1223
11:08:58	52.00	52.10	52.10	+3.75	1	1222
11:08:28	52.00	52.10	52.10	+3.75	1	1221
11:07:58	52.10	52.30	52.10	+3.75	1	1220
11:07:57	52.20	52.40	52.20	+3.85	4	1219
11:07:35	52.20	52.40	52.40	+4.05	1	1215
11:07:25	52.20	52.40	52.40	+4.05	2	1214
11:07:14	52.20	52.40	52.40	+4.05	1	1212
11:07:03	52.20	52.30	52.30	+3.95	1	1211
11:07:02	52.20	52.30	52.30	+3.95	1	1210
11:06:59	52.20	52.30	52.30	+3.95	1	1209
11:06:51	52.10	52.20	52.20	+3.85	4	1208
11:06:46	52.00	52.20	52.20	+3.85	1	1204
11:06:42	52.00	52.10	52.20	+3.85	1	1203
11:06:42	52.00	52.10	52.10	+3.75	2	1202
11:05:49	51.90	52.00	52.00	+3.65	3	1200
11:05:49	51.80	52.00	52.00	+3.65	4	1197
11:05:47	51.90	52.00	51.90	+3.55	1	1193
11:04:47	51.80	52.00	51.80	+3.45	1	1192
11:04:28	51.80	51.90	51.90	+3.55	1	1191
11:02:44	51.70	51.80	51.80	+3.45	2	1190
11:02:35	51.70	51.80	51.80	+3.45	1	1188
11:02:31	51.70	51.80	51.80	+3.45	1	1187
11:02:19	51.70	51.80	51.80	+3.45	1	1186
10:59:43	51.80	51.90	51.80	+3.45	3	1185
10:59:43	51.80	51.90	51.80	+3.45	8	1182
10:58:48	51.80	51.90	52.00	+3.65	1	1174
10:58:48	51.80	51.90	51.90	+3.55	1	1173
10:58:45	51.80	51.90	51.80	+3.45	10	1172
10:58:18	51.90	52.00	51.80	+3.45	1	1162
10:58:18	51.90	52.00	51.90	+3.55	2	1161
10:57:50	51.90	52.00	52.00	+3.65	1	1159
10:57:43	51.90	52.00	52.00	+3.65	1	1158
10:57:41	51.90	52.00	52.00	+3.65	2	1157
10:57:38	51.90	52.00	52.00	+3.65	2	1155
10:57:19	52.00	52.10	52.00	+3.65	1	1153
10:57:19	52.00	52.10	52.00	+3.65	2	1152
10:56:38	52.10	52.20	52.10	+3.75	1	1150
10:56:02	52.10	52.20	52.10	+3.75	1	1149
10:56:02	52.10	52.20	52.10	+3.75	1	1148
10:56:02	52.10	52.20	52.10	+3.75	1	1147
10:55:34	52.20	52.30	52.20	+3.85	2	1146
10:55:34	52.10	52.20	52.20	+3.85	1	1144
10:55:30	52.20	52.30	52.20	+3.85	1	1143
10:55:01	52.00	52.20	52.20	+3.85	1	1142
10:54:57	52.00	52.20	52.20	+3.85	1	1141
10:54:47	52.10	52.20	52.10	+3.75	1	1140
10:54:22	52.00	52.10	52.10	+3.75	1	1139
10:53:47	52.10	52.20	52.10	+3.75	1	1138
10:53:25	52.10	52.20	52.10	+3.75	1	1137
10:53:19	52.10	52.20	52.10	+3.75	1	1136
10:53:18	52.00	52.20	52.20	+3.85	4	1135
10:53:14	52.00	52.10	52.10	+3.75	1	1131
10:53:02	51.90	52.00	52.00	+3.65	5	1130
10:52:56	51.90	52.00	52.00	+3.65	1	1125
10:52:48	51.90	52.00	52.00	+3.65	1	1124
10:51:57	51.80	51.90	51.90	+3.55	2	1123
10:51:57	51.70	51.80	51.80	+3.45	9	1121
10:51:38	51.70	51.80	51.80	+3.45	1	1112
10:51:22	51.80	51.90	51.80	+3.45	5	1111
10:50:32	51.80	51.90	51.80	+3.45	1	1106
10:50:24	51.80	51.90	51.90	+3.55	1	1105
10:50:04	51.70	51.90	51.90	+3.55	1	1104
10:49:53	51.80	51.90	51.80	+3.45	1	1103
10:49:52	51.80	51.90	51.80	+3.45	1	1102
10:49:45	51.70	51.90	51.90	+3.55	1	1101
10:49:41	51.80	51.90	51.80	+3.45	5	1100
10:49:31	51.80	51.90	51.90	+3.55	1	1095
10:49:30	51.80	51.90	51.90	+3.55	4	1094
10:49:11	51.80	52.00	52.00	+3.65	1	1090
10:49:11	51.80	51.90	51.90	+3.55	1	1089
10:48:44	51.80	51.90	51.90	+3.55	1	1088
10:48:43	51.90	52.00	51.90	+3.55	1	1087
10:48:39	51.80	52.00	51.80	+3.45	1	1086
10:48:34	51.90	52.00	51.90	+3.55	8	1085
10:48:26	51.90	52.00	52.00	+3.65	2	1077
10:48:25	52.00	52.10	52.00	+3.65	11	1075
10:48:18	52.10	52.20	52.10	+3.75	1	1064
10:48:18	52.10	52.20	52.10	+3.75	1	1063
10:47:59	52.10	52.20	52.10	+3.75	4	1062
10:47:17	52.20	52.40	52.20	+3.85	1	1058
10:47:12	52.20	52.40	52.20	+3.85	1	1057
10:47:11	52.20	52.40	52.20	+3.85	1	1056
10:47:04	52.20	52.40	52.20	+3.85	2	1055
10:47:04	52.20	52.40	52.20	+3.85	1	1053
10:47:00	52.20	52.40	52.40	+4.05	1	1052
10:46:54	52.30	52.40	52.30	+3.95	1	1051
10:46:53	52.30	52.40	52.30	+3.95	1	1050
10:46:46	52.40	52.60	52.40	+4.05	4	1049
10:46:40	52.30	52.40	52.50	+4.15	1	1045
10:46:40	52.30	52.40	52.40	+4.05	1	1044
10:46:35	52.40	52.60	52.40	+4.05	1	1043
10:46:32	52.40	52.60	52.40	+4.05	2	1042
10:46:20	52.40	52.60	52.40	+4.05	2	1040
10:46:09	52.40	52.60	52.40	+4.05	1	1038
10:46:08	52.50	52.60	52.50	+4.15	7	1037
10:46:05	52.50	52.80	52.80	+4.45	1	1030
10:46:05	52.60	52.80	52.60	+4.25	4	1029
10:46:00	52.60	52.90	52.90	+4.55	3	1025
10:45:58	52.60	52.70	52.70	+4.35	1	1022
10:45:54	52.60	52.80	52.80	+4.45	1	1021
10:45:53	52.70	52.80	52.70	+4.35	2	1020
10:45:53	52.60	52.70	52.70	+4.35	1	1018
10:45:53	52.60	52.70	52.70	+4.35	2	1017
10:45:52	52.60	52.80	52.60	+4.25	1	1015
10:45:51	52.60	52.80	52.80	+4.45	2	1014
10:45:50	52.70	52.90	52.70	+4.35	1	1012
10:45:50	52.60	52.70	52.90	+4.55	2	1011
10:45:50	52.60	52.70	52.70	+4.35	8	1009
10:45:50	52.60	52.70	52.70	+4.35	1	1001
10:45:50	52.60	52.70	52.70	+4.35	1	1000
10:45:50	52.50	52.60	52.60	+4.25	4	999
10:45:50	52.50	52.60	52.60	+4.25	5	995
10:45:49	52.50	52.60	52.50	+4.15	1	990
10:45:48	52.50	52.60	52.60	+4.25	1	989
10:45:48	52.50	52.60	52.60	+4.25	1	988
10:45:48	52.50	52.60	52.60	+4.25	5	987
10:45:47	52.50	52.60	52.50	+4.15	2	982
10:45:47	52.50	52.60	52.50	+4.15	1	980
10:45:43	52.40	52.50	52.50	+4.15	1	979
10:45:43	52.30	52.50	52.50	+4.15	32	978
10:45:43	52.30	52.50	52.50	+4.15	1	946
10:45:43	52.40	52.50	52.40	+4.05	1	945
10:45:42	52.40	52.50	52.40	+4.05	1	944
10:45:42	52.40	52.50	52.50	+4.15	1	943
10:45:41	52.30	52.50	52.50	+4.15	1	942
10:45:40	52.30	52.50	52.50	+4.15	1	941
10:45:40	52.40	52.50	52.40	+4.05	1	940
10:45:37	52.30	52.50	52.50	+4.15	1	939
10:45:36	52.30	52.40	52.40	+4.05	3	938
10:45:32	52.20	52.30	52.30	+3.95	1	935
10:45:32	52.20	52.30	52.30	+3.95	2	934
10:45:16	52.10	52.30	52.30	+3.95	1	932
10:45:16	52.10	52.30	52.30	+3.95	1	931
10:45:13	52.20	52.40	52.20	+3.85	1	930
10:45:12	52.10	52.20	52.20	+3.85	1	929
10:45:09	52.20	52.50	52.20	+3.85	3	928
10:45:09	52.20	52.50	52.20	+3.85	1	925
10:45:09	52.20	52.40	52.40	+4.05	1	924
10:45:09	52.10	52.30	52.40	+4.05	3	923
10:45:09	52.10	52.30	52.30	+3.95	3	920
10:45:05	52.30	52.40	52.30	+3.95	8	917
10:45:05	52.30	52.40	52.30	+3.95	1	909
10:45:05	52.30	52.40	52.30	+3.95	1	908
10:45:03	52.10	52.40	52.10	+3.75	1	907
10:45:03	52.10	52.40	52.10	+3.75	1	906
10:45:01	52.30	52.40	52.30	+3.95	2	905
10:45:01	52.10	52.30	52.30	+3.95	1	903
10:45:01	52.00	52.20	52.30	+3.95	4	902
10:45:01	52.00	52.20	52.20	+3.85	6	898
10:45:00	52.00	52.20	52.20	+3.85	3	892
10:44:58	52.00	52.10	52.10	+3.75	1	889
10:44:53	52.10	52.20	52.20	+3.85	1	888
10:44:53	52.00	52.20	52.20	+3.85	1	887
10:44:53	51.90	52.00	52.00	+3.65	1	886
10:44:53	51.90	52.00	52.00	+3.65	5	885
10:44:53	51.90	52.00	52.00	+3.65	5	880
10:44:48	51.80	51.90	51.90	+3.55	5	875
10:44:47	51.80	51.90	51.80	+3.45	1	870
10:44:37	51.80	51.90	51.80	+3.45	1	869
10:44:34	51.80	51.90	51.80	+3.45	1	868
10:44:33	51.80	51.90	51.80	+3.45	7	867
10:44:30	51.80	51.90	51.80	+3.45	1	860
10:44:24	51.70	51.80	51.80	+3.45	3	859
10:44:24	51.70	51.80	51.80	+3.45	5	856
10:44:21	51.70	51.80	51.80	+3.45	1	851
10:44:20	51.70	51.80	51.80	+3.45	1	850
10:44:16	51.80	51.90	51.80	+3.45	1	849
10:44:16	51.80	51.90	51.80	+3.45	1	848
10:44:08	51.70	51.80	51.80	+3.45	1	847
10:44:06	51.70	51.80	51.80	+3.45	1	846
10:44:05	51.70	51.80	51.80	+3.45	10	845
10:44:02	51.70	51.80	51.80	+3.45	1	835
10:43:56	51.60	51.70	51.70	+3.35	7	834
10:43:54	51.50	51.60	51.60	+3.25	1	827
10:43:53	51.40	51.50	51.50	+3.15	3	826
10:43:49	51.40	51.50	51.50	+3.15	1	823
10:43:49	51.40	51.50	51.50	+3.15	4	822
10:43:49	51.40	51.50	51.50	+3.15	10	818
10:43:48	51.30	51.40	51.40	+3.05	3	808
10:43:48	51.30	51.40	51.40	+3.05	1	805
10:43:46	51.20	51.40	51.40	+3.05	1	804
10:43:45	51.30	51.40	51.30	+2.95	1	803
10:43:37	51.30	51.40	51.30	+2.95	1	802
10:43:37	51.30	51.40	51.30	+2.95	6	801
10:43:37	51.10	51.30	51.30	+2.95	4	795
10:43:31	51.20	51.30	51.20	+2.85	2	791
10:43:27	51.20	51.30	51.20	+2.85	2	789
10:43:24	51.10	51.30	51.10	+2.75	1	787
10:43:23	51.20	51.30	51.20	+2.85	2	786
10:43:23	51.10	51.20	51.20	+2.85	1	784
10:43:17	51.10	51.20	51.10	+2.75	1	783
10:43:00	51.20	51.30	51.20	+2.85	1	782
10:43:00	51.20	51.30	51.20	+2.85	1	781
10:42:51	51.10	51.20	51.20	+2.85	6	780
10:42:51	50.90	51.10	51.10	+2.75	8	774
10:42:45	50.80	51.00	51.00	+2.65	10	766
10:42:45	50.70	50.90	50.90	+2.55	15	756
10:42:39	50.70	50.80	50.80	+2.45	3	741
10:42:39	50.60	50.70	50.70	+2.35	9	738
10:42:39	50.50	50.60	50.60	+2.25	1	729
10:42:39	50.50	50.60	50.60	+2.25	5	728
10:42:28	50.40	50.50	50.50	+2.15	1	723
10:42:28	50.40	50.50	50.50	+2.15	1	722
10:42:28	50.40	50.50	50.50	+2.15	1	721
10:42:28	50.40	50.50	50.50	+2.15	2	720
10:42:28	50.40	50.50	50.50	+2.15	10	718
10:42:27	50.30	50.40	50.40	+2.05	1	708
10:42:08	50.20	50.40	50.40	+2.05	1	707
10:40:51	50.20	50.30	50.30	+1.95	2	706
10:37:04	50.20	50.30	50.30	+1.95	3	704
10:36:50	50.20	50.30	50.30	+1.95	1	701
10:34:33	50.10	50.20	50.20	+1.85	1	700
10:30:43	50.20	50.30	50.20	+1.85	1	699
10:30:06	50.30	50.40	50.30	+1.95	1	698
10:29:12	50.30	50.40	50.30	+1.95	2	697
10:29:12	50.30	50.50	50.30	+1.95	1	695
10:25:44	50.50	50.60	50.50	+2.15	1	694
10:24:57	50.50	50.60	50.60	+2.25	1	693
10:24:36	50.50	50.60	50.60	+2.25	1	692
10:23:26	50.50	50.60	50.60	+2.25	2	691
10:22:39	50.50	50.60	50.60	+2.25	1	689
10:21:46	50.60	50.70	50.60	+2.25	5	688
10:21:09	50.60	50.70	50.70	+2.35	1	683
10:20:51	50.60	50.70	50.70	+2.35	1	682
10:20:26	50.60	50.70	50.70	+2.35	2	681
10:20:13	50.60	50.70	50.70	+2.35	1	679
10:20:09	50.60	50.70	50.70	+2.35	1	678
10:20:00	50.50	50.60	50.60	+2.25	6	677
10:19:49	50.50	50.60	50.60	+2.25	1	671
10:19:43	50.50	50.60	50.60	+2.25	2	670
10:19:38	50.50	50.60	50.60	+2.25	3	668
10:19:16	50.40	50.50	50.50	+2.15	1	665
10:18:54	50.40	50.50	50.50	+2.15	1	664
10:18:54	50.40	50.50	50.50	+2.15	2	663
10:18:54	50.40	50.50	50.50	+2.15	1	661
10:18:53	50.30	50.40	50.40	+2.05	5	660
10:18:47	50.30	50.40	50.40	+2.05	1	655
10:18:42	50.30	50.40	50.40	+2.05	1	654
10:18:37	50.30	50.40	50.40	+2.05	1	653
10:17:08	50.30	50.40	50.40	+2.05	3	652
10:15:30	50.30	50.40	50.40	+2.05	1	649
10:14:08	50.30	50.40	50.40	+2.05	1	648
10:13:20	50.30	50.40	50.40	+2.05	4	647
10:11:29	50.30	50.40	50.30	+1.95	1	643
10:11:29	50.20	50.30	50.30	+1.95	15	642
10:11:20	50.10	50.20	50.20	+1.85	1	627
10:08:33	50.00	50.10	50.10	+1.75	2	626
10:08:26	50.00	50.10	50.10	+1.75	4	624
10:08:25	50.00	50.10	50.10	+1.75	2	620
10:08:20	50.00	50.10	50.10	+1.75	1	618
10:08:20	50.00	50.10	50.10	+1.75	1	617
10:07:20	50.00	50.10	50.10	+1.75	7	616
10:07:19	50.10	50.30	50.10	+1.75	3	609
10:07:18	50.20	50.40	50.20	+1.85	10	606
10:07:07	50.30	50.40	50.30	+1.95	4	596
10:06:41	50.30	50.40	50.30	+1.95	1	592
10:04:23	50.30	50.40	50.40	+2.05	1	591
10:03:50	50.40	50.50	50.40	+2.05	1	590
10:02:51	50.50	50.60	50.50	+2.15	6	589
10:02:51	50.50	50.60	50.50	+2.15	9	583
10:01:51	50.60	50.70	50.60	+2.25	2	574
10:01:51	50.60	50.70	50.60	+2.25	3	572
09:59:39	50.60	50.80	50.60	+2.25	5	569
09:58:56	50.60	50.70	50.70	+2.35	2	564
09:58:19	50.50	50.60	50.60	+2.25	2	562
09:57:48	50.50	50.60	50.50	+2.15	1	560
09:57:48	50.30	50.50	50.50	+2.15	2	559
09:56:37	50.30	50.50	50.50	+2.15	1	557
09:56:18	50.20	50.50	50.50	+2.15	2	556
09:55:24	50.20	50.40	50.40	+2.05	1	554
09:54:49	50.10	50.20	50.20	+1.85	1	553
09:54:06	50.10	50.20	50.10	+1.75	1	552
09:54:05	50.10	50.20	50.10	+1.75	1	551
09:53:58	50.10	50.20	50.10	+1.75	1	550
09:53:38	50.10	50.30	50.10	+1.75	1	549
09:53:24	50.10	50.30	50.10	+1.75	1	548
09:53:17	50.10	50.30	50.10	+1.75	1	547
09:52:43	50.20	50.30	50.20	+1.85	2	546
09:52:40	50.10	50.20	50.20	+1.85	1	544
09:52:29	50.20	50.30	50.20	+1.85	3	543
09:51:58	50.30	50.40	50.30	+1.95	1	540
09:51:11	50.40	50.60	50.40	+2.05	1	539
09:51:06	50.50	50.60	50.50	+2.15	2	538
09:50:33	50.50	50.60	50.50	+2.15	1	536
09:50:02	50.50	50.70	50.50	+2.15	1	535
09:49:55	50.50	50.60	50.60	+2.25	1	534
09:49:40	50.40	50.50	50.50	+2.15	1	533
09:49:40	50.40	50.50	50.50	+2.15	5	532
09:49:05	50.50	50.60	50.50	+2.15	2	527
09:49:04	50.50	50.60	50.50	+2.15	1	525
09:47:46	50.60	50.80	50.60	+2.25	2	524
09:47:46	50.60	50.70	50.70	+2.35	1	522
09:47:45	50.70	50.80	50.70	+2.35	6	521
09:47:19	50.80	50.90	50.80	+2.45	1	515
09:47:13	50.70	50.90	50.70	+2.35	2	514
09:46:12	50.70	50.80	50.80	+2.45	3	512
09:46:09	50.60	50.70	50.70	+2.35	1	509
09:45:48	50.70	50.80	50.70	+2.35	1	508
09:45:10	50.60	50.80	50.80	+2.45	3	507
09:45:05	50.70	50.80	50.70	+2.35	3	504
09:45:05	50.70	50.80	50.70	+2.35	1	501
09:44:51	50.70	50.90	50.70	+2.35	1	500
09:44:51	50.70	50.90	50.70	+2.35	1	499
09:44:49	50.80	50.90	50.80	+2.45	1	498
09:44:49	50.80	50.90	50.80	+2.45	1	497
09:44:44	50.70	50.80	50.80	+2.45	1	496
09:44:39	50.70	50.80	50.70	+2.35	1	495
09:44:39	50.70	50.80	50.70	+2.35	1	494
09:44:39	50.80	50.90	50.80	+2.45	1	493
09:44:30	50.90	51.00	50.90	+2.55	8	492
09:44:22	51.00	51.10	51.00	+2.65	1	484
09:44:17	51.10	51.20	51.10	+2.75	2	483
09:44:17	50.90	51.10	51.10	+2.75	8	481
09:43:59	50.90	51.10	51.10	+2.75	1	473
09:43:59	51.00	51.20	51.00	+2.65	1	472
09:43:47	50.70	50.90	51.10	+2.75	4	471
09:43:47	50.70	50.90	51.00	+2.65	13	467
09:43:47	50.70	50.90	50.90	+2.55	3	454
09:43:43	50.70	50.80	50.80	+2.45	1	451
09:43:34	50.60	50.70	50.70	+2.35	2	450
09:43:28	50.70	50.80	50.70	+2.35	1	448
09:43:27	50.60	50.80	50.60	+2.25	1	447
09:42:58	50.70	50.80	50.70	+2.35	1	446
09:42:53	50.60	50.80	50.60	+2.25	1	445
09:42:52	50.60	50.70	50.70	+2.35	1	444
09:42:47	50.70	50.80	50.70	+2.35	1	443
09:42:47	50.60	50.70	50.70	+2.35	1	442
09:42:47	50.60	50.70	50.70	+2.35	1	441
09:42:42	50.40	50.60	50.60	+2.25	2	440
09:42:25	50.50	50.60	50.50	+2.15	1	438
09:42:22	50.40	50.50	50.50	+2.15	11	437
09:42:06	50.30	50.40	50.40	+2.05	5	426
09:42:04	50.30	50.40	50.40	+2.05	1	421
09:41:45	50.20	50.30	50.30	+1.95	11	420
09:41:45	50.10	50.20	50.20	+1.85	7	409
09:40:19	50.00	50.10	50.10	+1.75	2	402
09:40:16	50.00	50.10	50.00	+1.65	1	400
09:40:03	50.00	50.10	50.10	+1.75	5	399
09:38:40	50.00	50.10	50.00	+1.65	1	394
09:38:30	50.00	50.10	50.10	+1.75	1	393
09:38:21	50.10	50.20	50.10	+1.75	1	392
09:38:19	50.10	50.20	50.10	+1.75	1	391
09:38:18	50.00	50.10	50.10	+1.75	1	390
09:37:27	50.10	50.20	50.10	+1.75	1	389
09:37:12	50.00	50.10	50.10	+1.75	2	388
09:36:16	49.80	49.95	49.95	+1.60	1	386
09:36:04	49.80	49.90	49.90	+1.55	1	385
09:35:49	49.75	49.85	49.85	+1.50	1	384
09:35:27	49.70	49.75	49.75	+1.40	3	383
09:34:54	49.70	49.75	49.70	+1.35	1	380
09:34:30	49.70	49.75	49.70	+1.35	15	379
09:34:29	49.70	49.75	49.70	+1.35	1	364
09:34:29	49.70	49.75	49.75	+1.40	8	363
09:34:16	49.80	49.85	49.80	+1.45	1	355
09:33:17	49.80	49.95	49.80	+1.45	1	354
09:32:28	50.00	50.10	50.00	+1.65	1	353
09:32:14	50.00	50.10	50.00	+1.65	1	352
09:31:48	50.00	50.20	50.20	+1.85	1	351
09:31:36	50.30	50.40	50.30	+1.95	1	350
09:31:36	50.30	50.40	50.30	+1.95	1	349
09:31:24	50.10	50.30	50.10	+1.75	1	348
09:31:12	50.10	50.20	50.20	+1.85	2	347
09:31:04	50.10	50.20	50.20	+1.85	1	345
09:31:01	50.10	50.20	50.20	+1.85	1	344
09:30:59	50.10	50.20	50.20	+1.85	1	343
09:30:54	49.90	50.10	50.10	+1.75	1	342
09:30:47	49.85	50.10	50.10	+1.75	1	341
09:30:28	49.80	49.85	49.85	+1.50	1	340
09:29:45	49.75	49.80	49.80	+1.45	1	339
09:29:37	49.85	50.00	49.85	+1.50	1	338
09:29:36	49.90	50.00	49.90	+1.55	1	337
09:29:34	50.00	50.10	50.00	+1.65	21	336
09:29:34	50.00	50.10	50.00	+1.65	7	315
09:29:21	50.10	50.20	50.10	+1.75	1	308
09:28:49	50.10	50.30	50.10	+1.75	1	307
09:28:34	50.00	50.20	50.20	+1.85	1	306
09:28:30	50.00	50.10	50.30	+1.95	2	305
09:28:30	50.00	50.10	50.20	+1.85	1	303
09:28:30	50.00	50.10	50.10	+1.75	1	302
09:28:26	50.00	50.10	50.00	+1.65	1	301
09:28:17	49.90	50.00	50.00	+1.65	3	300
09:28:17	49.90	50.00	50.00	+1.65	8	297
09:28:17	49.85	50.00	50.00	+1.65	5	289
09:28:11	49.85	50.00	50.00	+1.65	1	284
09:28:02	49.85	49.90	49.90	+1.55	1	283
09:28:01	49.85	50.00	50.00	+1.65	3	282
09:27:21	49.85	50.00	49.85	+1.50	1	279
09:27:18	49.85	49.95	49.95	+1.60	6	278
09:27:18	49.80	49.90	49.90	+1.55	10	272
09:27:18	49.80	49.85	49.85	+1.50	1	262
09:27:18	49.75	49.80	49.80	+1.45	1	261
09:27:18	49.70	49.80	49.80	+1.45	6	260
09:27:06	49.70	49.80	49.70	+1.35	1	254
09:25:51	49.70	49.80	49.70	+1.35	1	253
09:25:44	49.60	49.75	49.75	+1.40	2	252
09:25:40	49.60	49.75	49.75	+1.40	2	250
09:25:40	49.65	49.75	49.65	+1.30	1	248
09:25:16	49.70	49.75	49.70	+1.35	1	247
09:24:53	49.65	49.70	49.70	+1.35	1	246
09:24:46	49.60	49.70	49.70	+1.35	1	245
09:24:02	49.50	49.65	49.65	+1.30	1	244
09:23:58	49.60	49.65	49.60	+1.25	1	243
09:23:55	49.50	49.65	49.50	+1.15	1	242
09:23:55	49.50	49.60	49.60	+1.25	1	241
09:23:52	49.50	49.60	49.60	+1.25	1	240
09:23:33	49.50	49.65	49.65	+1.30	1	239
09:23:20	49.50	49.60	49.50	+1.15	1	238
09:23:16	49.60	49.65	49.60	+1.25	1	237
09:23:12	49.60	49.65	49.60	+1.25	1	236
09:23:01	49.45	49.60	49.60	+1.25	2	235
09:22:21	49.50	49.65	49.50	+1.15	1	233
09:22:21	49.45	49.55	49.55	+1.20	1	232
09:22:20	49.50	49.55	49.55	+1.20	1	231
09:22:20	49.45	49.50	49.50	+1.15	6	230
09:22:20	49.35	49.45	49.45	+1.10	6	224
09:22:20	49.30	49.40	49.40	+1.05	1	218
09:22:20	49.25	49.40	49.40	+1.05	11	217
09:22:20	49.25	49.35	49.35	+1.00	1	206
09:22:20	49.20	49.30	49.30	+0.95	7	205
09:22:20	49.20	49.25	49.30	+0.95	9	198
09:22:20	49.20	49.25	49.25	+0.90	2	189
09:22:16	49.20	49.25	49.25	+0.90	1	187
09:20:17	49.15	49.30	49.30	+0.95	5	186
09:19:55	49.30	49.45	49.30	+0.95	1	181
09:19:53	49.30	49.45	49.45	+1.10	1	180
09:19:17	49.30	49.45	49.45	+1.10	1	179
09:19:09	49.35	49.40	49.40	+1.05	2	178
09:19:09	49.30	49.35	49.35	+1.00	1	176
09:19:09	49.25	49.30	49.30	+0.95	4	175
09:19:09	49.25	49.30	49.30	+0.95	1	171
09:19:05	49.25	49.30	49.30	+0.95	1	170
09:19:00	49.15	49.25	49.25	+0.90	1	169
09:18:01	49.10	49.20	49.10	+0.75	1	168
09:17:58	49.00	49.15	49.15	+0.80	1	167
09:17:53	49.00	49.15	49.15	+0.80	2	166
09:17:36	48.95	49.05	49.05	+0.70	1	164
09:17:28	48.85	49.00	49.00	+0.65	6	163
09:17:22	48.80	48.95	48.95	+0.60	5	157
09:17:22	48.80	48.90	48.90	+0.55	1	152
09:16:23	48.80	48.90	48.80	+0.45	1	151
09:16:23	48.70	48.85	48.85	+0.50	5	150
09:15:29	48.85	48.90	48.85	+0.50	3	145
09:15:28	48.85	48.90	48.85	+0.50	5	142
09:15:19	48.85	48.90	48.85	+0.50	1	137
09:15:07	48.70	48.85	48.85	+0.50	1	136
09:14:39	48.85	48.90	48.85	+0.50	1	135
09:14:31	48.70	48.95	48.70	+0.35	1	134
09:14:31	48.75	48.80	48.80	+0.45	2	133
09:14:31	48.80	49.00	48.80	+0.45	3	131
09:14:16	48.90	49.00	48.85	+0.50	2	128
09:14:16	48.90	49.00	48.90	+0.55	3	126
09:13:53	48.75	48.85	48.85	+0.50	1	123
09:13:53	48.70	48.80	48.80	+0.45	14	122
09:13:25	48.70	48.80	48.70	+0.35	1	108
09:13:12	48.70	48.80	48.70	+0.35	1	107
09:13:10	48.75	48.80	48.75	+0.40	2	106
09:12:25	48.80	48.85	48.80	+0.45	3	104
09:11:55	48.85	49.00	48.85	+0.50	5	101
09:10:51	48.90	49.00	48.90	+0.55	1	96
09:09:29	48.85	49.00	48.85	+0.50	1	95
09:09:27	48.85	49.00	49.00	+0.65	2	94
09:08:47	48.80	49.00	49.00	+0.65	1	92
09:08:36	49.00	49.05	49.00	+0.65	5	91
09:08:30	49.00	49.05	49.00	+0.65	1	86
09:08:08	49.00	49.10	49.00	+0.65	5	85
09:07:53	49.00	49.15	49.00	+0.65	1	80
09:07:50	49.00	49.15	49.00	+0.65	5	79
09:07:40	49.00	49.15	49.00	+0.65	5	74
09:07:21	49.05	49.15	49.05	+0.70	3	69
09:06:41	48.80	49.00	49.00	+0.65	1	66
09:06:38	48.80	49.00	49.00	+0.65	1	65
09:06:36	48.80	49.00	49.00	+0.65	1	64
09:06:18	48.70	48.95	48.95	+0.60	3	63
09:05:43	48.70	48.80	48.80	+0.45	1	60
09:05:17	48.70	48.80	48.70	+0.35	2	59
09:04:47	48.70	48.75	48.70	+0.35	1	57
09:04:45	48.65	48.75	48.75	+0.40	1	56
09:04:15	48.50	48.65	48.65	+0.30	5	55
09:04:15	48.55	48.65	48.55	+0.20	3	50
09:03:58	48.60	48.65	48.60	+0.25	3	47
09:03:58	48.65	48.75	48.65	+0.30	1	44
09:03:34	48.70	48.75	48.75	+0.40	1	43
09:03:34	48.75	49.00	48.75	+0.40	4	42
09:03:26	48.60	48.80	48.80	+0.45	1	38
09:03:26	48.60	48.75	48.75	+0.40	1	37
09:03:17	48.55	48.60	48.60	+0.25	2	36
09:03:14	48.60	48.75	48.60	+0.25	3	34
09:02:47	48.60	48.65	48.65	+0.30	1	31
09:02:16	48.60	48.80	48.60	+0.25	1	30
09:01:51	48.60	48.70	48.70	+0.35	1	29
09:01:37	48.70	48.95	48.70	+0.35	1	28
09:01:28	48.60	48.65	48.70	+0.35	5	27
09:01:28	48.60	48.65	48.65	+0.30	1	22
09:00:14	48.35	48.90	48.90	+0.55	1	21
09:00:01	48.50	48.95	48.50	+0.15	1	20
09:00:00	48.50	49.00	48.50	+0.15	1	19
09:00:00	--	--	49.00	+0.65	18	18

　

其他人也逛...

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

麥當勞大麥克好禮即享券

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

App Store Card $ 2000 - 數位序號

米家12.5公斤智慧洗脫烘滾筒洗衣機 Pro WD125MJA12TW

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞勁辣鷄腿堡+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

App Store Card $ 3000 - 數位序號

Apple iPhone 17 Pro Max (256G)

WD BLUE 藍標 SN5000 4TB Gen4 NVMe PCIe SSD固態硬碟(WDS400T4B0E)

Google Pixel 10a (8GB/128GB)

全家3000元虛擬禮物卡

【享樂券】全家虛擬禮物卡50元

麥當勞薯條(中)即享券

星宇迎密集交機潮　明年營收拚...

美光10/22與台中廠工會調解　桃...

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

‧TPCA展登場　東台秀AI伺服器板...
‧基富通10年累積3000億元基金存...
‧工研院攜群翊　搶進低軌衛星與H...

加密貨幣

比特幣BTC	81377.75	-639.85	-0.78%
以太幣ETH	2381.32	-27.42	-1.14%
瑞波幣XRP	1.29	-0.01	-1.15%
比特幣現金BCH	273.71	-2.27	-0.82%
萊特幣LTC	59.04	-0.03	-0.05%
卡達幣ADA	0.215505	-0.01	-2.46%
波場幣TRX	0.331870	0.00	-0.16%
恆星幣XLM	0.175783	0.00	-1.07%

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。