最新國銀前4月獲利衝新高　這兩家銀行賺破200億熱門中國長鑫科技將上市 A股2026年最大IPO

更新報價

慶　騰 (4534) 電機機械上櫃

33.00 ▲+3.00 +10.00% 1.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	3,650	33.00	308	－－	－－	31.00	33.00	29.55	30.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	33.00	--	33.00	+3.00	12	3650
13:30:00	33.00	--	33.00	+3.00	114	3638
13:24:59	市價	--	33.00	+3.00	2	3524
13:24:58	市價	--	33.00	+3.00	1	3522
13:24:55	市價	--	33.00	+3.00	3	3521
13:24:49	市價	--	33.00	+3.00	2	3518
13:24:44	市價	--	33.00	+3.00	1	3516
13:24:41	市價	--	33.00	+3.00	2	3515
13:24:27	市價	--	33.00	+3.00	1	3513
13:24:23	市價	--	33.00	+3.00	1	3512
13:24:10	市價	--	33.00	+3.00	1	3511
13:24:08	市價	--	33.00	+3.00	74	3510
13:23:44	市價	--	33.00	+3.00	2	3436
13:22:43	市價	--	33.00	+3.00	12	3434
13:22:42	市價	--	33.00	+3.00	1	3422
13:22:24	市價	--	33.00	+3.00	2	3421
13:22:18	市價	--	33.00	+3.00	1	3419
13:22:08	市價	--	33.00	+3.00	1	3418
13:22:03	市價	--	33.00	+3.00	2	3417
13:21:38	市價	--	33.00	+3.00	1	3415
13:21:30	市價	--	33.00	+3.00	2	3414
13:21:25	市價	--	33.00	+3.00	1	3412
13:21:08	市價	--	33.00	+3.00	1	3411
13:20:56	市價	--	33.00	+3.00	1	3410
13:20:40	市價	--	33.00	+3.00	2	3409
13:20:03	市價	--	33.00	+3.00	1	3407
13:20:00	市價	--	33.00	+3.00	1	3406
13:19:58	市價	--	33.00	+3.00	1	3405
13:19:53	市價	--	33.00	+3.00	1	3404
13:19:39	市價	--	33.00	+3.00	1	3403
13:19:33	市價	--	33.00	+3.00	1	3402
13:19:31	市價	--	33.00	+3.00	1	3401
13:19:17	市價	--	33.00	+3.00	1	3400
13:18:55	市價	--	33.00	+3.00	1	3399
13:18:49	市價	--	33.00	+3.00	1	3398
13:18:42	市價	--	33.00	+3.00	1	3397
13:18:15	市價	--	33.00	+3.00	1	3396
13:17:51	市價	--	33.00	+3.00	1	3395
13:17:38	市價	--	33.00	+3.00	1	3394
13:17:29	市價	--	33.00	+3.00	1	3393
13:17:14	市價	--	33.00	+3.00	1	3392
13:17:08	市價	--	33.00	+3.00	3	3391
13:17:08	市價	--	33.00	+3.00	2	3388
13:17:07	市價	--	33.00	+3.00	10	3386
13:17:00	市價	--	33.00	+3.00	2	3376
13:16:53	市價	--	33.00	+3.00	1	3374
13:16:44	市價	--	33.00	+3.00	1	3373
13:16:37	市價	--	33.00	+3.00	1	3372
13:16:23	市價	--	33.00	+3.00	10	3371
13:16:21	市價	--	33.00	+3.00	2	3361
13:16:01	市價	--	33.00	+3.00	1	3359
13:15:59	市價	--	33.00	+3.00	1	3358
13:15:34	市價	--	33.00	+3.00	1	3357
13:15:27	市價	--	33.00	+3.00	3	3356
13:15:21	市價	--	33.00	+3.00	1	3353
13:15:19	市價	--	33.00	+3.00	2	3352
13:15:13	市價	--	33.00	+3.00	1	3350
13:15:07	市價	--	33.00	+3.00	1	3349
13:14:53	市價	--	33.00	+3.00	2	3348
13:14:37	市價	--	33.00	+3.00	1	3346
13:14:35	市價	--	33.00	+3.00	4	3345
13:14:33	市價	--	33.00	+3.00	1	3341
13:14:32	市價	--	33.00	+3.00	1	3340
13:14:28	市價	--	33.00	+3.00	1	3339
13:14:22	市價	--	33.00	+3.00	1	3338
13:14:21	市價	--	33.00	+3.00	1	3337
13:14:18	市價	--	33.00	+3.00	22	3336
13:14:18	32.90	33.00	33.00	+3.00	50	3314
13:14:18	32.90	33.00	33.00	+3.00	251	3264
13:14:18	32.90	33.00	33.00	+3.00	3	3013
13:14:18	32.90	32.95	33.00	+3.00	67	3010
13:14:18	32.90	32.95	32.95	+2.95	33	2943
13:14:16	32.90	32.95	32.95	+2.95	5	2910
13:14:01	32.90	32.95	32.90	+2.90	8	2905
13:13:51	32.90	32.95	32.95	+2.95	3	2897
13:13:39	32.90	32.95	32.95	+2.95	1	2894
13:13:23	32.90	32.95	32.95	+2.95	5	2893
13:13:20	32.90	32.95	32.90	+2.90	1	2888
13:13:14	32.90	32.95	32.95	+2.95	1	2887
13:12:56	32.90	32.95	32.90	+2.90	1	2886
13:12:53	32.90	32.95	32.90	+2.90	3	2885
13:12:51	32.85	32.90	32.90	+2.90	6	2882
13:12:49	32.85	32.90	32.85	+2.85	1	2876
13:12:36	32.85	32.90	32.85	+2.85	1	2875
13:12:21	32.75	32.90	32.90	+2.90	10	2874
13:12:15	32.75	32.90	32.90	+2.90	2	2864
13:12:09	32.70	32.90	32.90	+2.90	1	2862
13:12:01	32.70	32.90	32.90	+2.90	20	2861
13:11:44	32.85	32.95	32.85	+2.85	11	2841
13:11:41	32.70	32.85	32.85	+2.85	1	2830
13:11:35	32.70	32.90	32.90	+2.90	5	2829
13:11:34	32.70	32.90	32.70	+2.70	1	2824
13:11:28	32.85	32.90	32.85	+2.85	1	2823
13:11:06	32.85	32.95	32.85	+2.85	11	2822
13:11:06	32.70	32.85	32.85	+2.85	5	2811
13:10:52	32.70	32.95	32.70	+2.70	5	2806
13:10:52	32.75	32.95	32.75	+2.75	2	2801
13:10:51	32.70	32.90	32.95	+2.95	3	2799
13:10:51	32.70	32.90	32.90	+2.90	3	2796
13:10:44	32.70	32.90	32.70	+2.70	3	2793
13:10:36	32.70	32.85	32.85	+2.85	1	2790
13:10:36	32.75	32.85	32.70	+2.70	1	2789
13:10:36	32.75	32.85	32.75	+2.75	1	2788
13:10:31	32.75	32.85	32.85	+2.85	1	2787
13:10:24	32.70	32.80	32.90	+2.90	10	2786
13:10:24	32.70	32.80	32.80	+2.80	6	2776
13:09:56	32.65	32.85	32.85	+2.85	1	2770
13:09:53	32.80	32.90	32.70	+2.70	4	2769
13:09:53	32.80	32.90	32.80	+2.80	1	2765
13:09:30	32.90	32.95	32.90	+2.90	6	2764
13:09:30	32.70	32.90	32.90	+2.90	4	2758
13:09:27	32.75	32.90	32.75	+2.75	5	2754
13:09:26	32.75	32.80	32.90	+2.90	7	2749
13:09:26	32.75	32.80	32.80	+2.80	9	2742
13:09:00	32.75	32.80	32.75	+2.75	1	2733
13:08:58	32.75	32.80	32.80	+2.80	1	2732
13:08:45	32.70	32.75	32.75	+2.75	2	2731
13:08:40	32.75	32.90	32.65	+2.65	4	2729
13:08:40	32.75	32.90	32.75	+2.75	1	2725
13:08:27	32.65	32.70	32.80	+2.80	6	2724
13:08:27	32.65	32.70	32.70	+2.70	14	2718
13:08:12	32.60	32.70	32.70	+2.70	3	2704
13:08:02	32.60	32.70	32.70	+2.70	1	2701
13:07:55	32.60	32.70	32.70	+2.70	1	2700
13:07:47	32.60	32.70	32.70	+2.70	2	2699
13:07:46	32.65	32.70	32.65	+2.65	5	2697
13:07:26	32.70	32.80	32.70	+2.70	6	2692
13:06:55	32.75	32.80	32.75	+2.75	3	2686
13:06:48	32.75	32.80	32.80	+2.80	1	2683
13:06:45	32.75	32.80	32.75	+2.75	1	2682
13:06:34	32.85	32.90	32.85	+2.85	5	2681
13:06:27	32.70	32.90	32.70	+2.70	2	2676
13:06:16	32.70	32.90	32.90	+2.90	5	2674
13:06:11	32.70	32.90	32.90	+2.90	1	2669
13:06:08	32.70	32.90	32.90	+2.90	1	2668
13:06:02	32.70	32.90	32.90	+2.90	1	2667
13:06:01	32.70	32.90	32.70	+2.70	1	2666
13:05:18	32.85	32.95	32.70	+2.70	23	2665
13:05:18	32.85	32.95	32.75	+2.75	2	2642
13:05:18	32.85	32.95	32.85	+2.85	2	2640
13:05:17	32.75	32.90	32.95	+2.95	5	2638
13:05:17	32.75	32.90	32.90	+2.90	5	2633
13:04:32	32.90	32.95	32.90	+2.90	15	2628
13:04:29	32.80	32.90	32.90	+2.90	5	2613
13:04:14	32.80	32.95	32.95	+2.95	2	2608
13:04:14	32.90	32.95	32.90	+2.90	7	2606
13:04:06	32.90	32.95	32.90	+2.90	1	2599
13:04:06	32.70	32.90	32.90	+2.90	17	2598
13:04:03	32.70	32.90	32.90	+2.90	2	2581
13:04:02	32.70	32.85	32.85	+2.85	1	2579
13:04:00	32.75	32.90	32.75	+2.75	2	2578
13:03:50	32.75	32.90	32.90	+2.90	1	2576
13:03:31	32.70	32.80	32.90	+2.90	1	2575
13:03:31	32.70	32.80	32.80	+2.80	2	2574
13:03:25	32.75	32.80	32.75	+2.75	1	2572
13:02:49	32.70	32.75	32.70	+2.70	1	2571
13:02:35	32.75	32.80	32.75	+2.75	1	2570
13:02:16	32.75	32.80	32.75	+2.75	1	2569
13:02:06	32.80	32.90	32.80	+2.80	3	2568
13:02:05	32.80	32.90	32.80	+2.80	5	2565
13:02:04	32.75	32.90	32.75	+2.75	1	2560
13:02:01	32.75	32.80	32.80	+2.80	3	2559
13:01:48	32.75	32.90	32.90	+2.90	1	2556
13:01:47	32.80	32.90	32.80	+2.80	1	2555
13:01:47	32.80	32.85	32.85	+2.85	1	2554
13:01:34	32.80	32.90	32.80	+2.80	1	2553
13:01:05	32.70	32.90	32.90	+2.90	1	2552
13:01:04	32.70	32.90	32.90	+2.90	1	2551
13:01:03	32.70	32.90	32.90	+2.90	2	2550
13:01:02	32.80	32.90	32.80	+2.80	5	2548
13:00:57	32.70	32.90	32.90	+2.90	1	2543
13:00:52	32.75	32.95	32.75	+2.75	2	2542
13:00:52	32.75	32.90	32.95	+2.95	4	2540
13:00:52	32.75	32.90	32.90	+2.90	6	2536
13:00:38	32.80	32.95	32.80	+2.80	1	2530
13:00:32	32.85	32.95	32.85	+2.85	7	2529
13:00:28	32.85	32.90	32.90	+2.90	1	2522
13:00:25	32.85	32.90	32.85	+2.85	1	2521
13:00:20	32.85	32.90	32.85	+2.85	9	2520
13:00:16	32.70	32.90	32.90	+2.90	1	2511
13:00:13	32.70	32.85	32.85	+2.85	1	2510
13:00:12	32.85	32.90	32.85	+2.85	8	2509
13:00:11	32.85	32.90	32.85	+2.85	2	2501
13:00:11	32.70	32.85	32.85	+2.85	1	2499
13:00:08	32.70	32.85	32.85	+2.85	1	2498
13:00:05	32.70	32.85	32.85	+2.85	1	2497
12:59:55	32.60	32.90	32.90	+2.90	3	2496
12:59:47	32.75	32.90	32.75	+2.75	1	2493
12:59:31	32.80	32.90	32.95	+2.95	1	2492
12:59:31	32.80	32.90	32.90	+2.90	2	2491
12:59:23	32.80	32.90	32.90	+2.90	1	2489
12:59:19	32.65	32.90	32.90	+2.90	1	2488
12:59:19	32.80	32.95	32.80	+2.80	2	2487
12:59:19	32.90	32.95	32.90	+2.90	9	2485
12:59:19	32.80	32.85	32.90	+2.90	12	2476
12:59:19	32.80	32.85	32.85	+2.85	2	2464
12:59:18	32.80	32.85	32.80	+2.80	2	2462
12:59:17	32.85	32.90	32.85	+2.85	1	2460
12:59:09	32.60	32.90	32.90	+2.90	1	2459
12:59:09	32.60	32.90	32.90	+2.90	2	2458
12:59:09	32.60	32.80	32.90	+2.90	29	2456
12:59:09	32.60	32.80	32.85	+2.85	5	2427
12:59:09	32.60	32.80	32.80	+2.80	12	2422
12:59:09	32.60	32.75	32.75	+2.75	1	2410
12:59:05	32.60	32.70	32.70	+2.70	4	2409
12:59:03	32.40	32.60	32.60	+2.60	26	2405
12:59:01	32.35	32.55	32.55	+2.55	1	2379
12:59:01	32.35	32.50	32.50	+2.50	84	2378
12:59:01	32.35	32.50	32.35	+2.35	1	2294
12:58:57	32.35	32.50	32.50	+2.50	1	2293
12:58:54	32.30	32.45	32.45	+2.45	18	2292
12:58:54	32.30	32.40	32.40	+2.40	35	2274
12:58:54	32.30	32.35	32.35	+2.35	10	2239
12:58:54	32.25	32.30	32.30	+2.30	5	2229
12:58:50	32.25	32.30	32.30	+2.30	11	2224
12:58:12	32.25	32.30	32.25	+2.25	2	2213
12:57:56	32.25	32.30	32.30	+2.30	10	2211
12:57:53	32.25	32.30	32.25	+2.25	1	2201
12:57:44	32.25	32.30	32.25	+2.25	1	2200
12:57:10	32.25	32.30	32.25	+2.25	5	2199
12:56:58	32.25	32.30	32.25	+2.25	2	2194
12:56:58	32.25	32.30	32.25	+2.25	6	2192
12:56:29	32.25	32.30	32.25	+2.25	1	2186
12:56:16	32.25	32.30	32.30	+2.30	4	2185
12:56:13	32.25	32.30	32.30	+2.30	2	2181
12:55:53	32.25	32.30	32.30	+2.30	1	2179
12:55:02	32.25	32.30	32.25	+2.25	2	2178
12:55:02	32.20	32.25	32.25	+2.25	3	2176
12:54:48	32.20	32.25	32.25	+2.25	1	2173
12:54:42	32.25	32.30	32.25	+2.25	1	2172
12:54:21	32.20	32.25	32.25	+2.25	1	2171
12:53:30	32.20	32.30	32.20	+2.20	1	2170
12:52:49	32.20	32.30	32.30	+2.30	4	2169
12:52:35	32.25	32.30	32.25	+2.25	1	2165
12:52:31	32.30	32.35	32.30	+2.30	5	2164
12:52:25	32.30	32.35	32.30	+2.30	1	2159
12:52:25	32.30	32.35	32.30	+2.30	1	2158
12:52:17	32.30	32.35	32.30	+2.30	2	2157
12:52:05	32.25	32.30	32.30	+2.30	8	2155
12:51:18	32.15	32.30	32.30	+2.30	10	2147
12:51:06	32.10	32.25	32.25	+2.25	23	2137
12:51:01	32.10	32.25	32.25	+2.25	1	2114
12:50:55	32.10	32.20	32.20	+2.20	2	2113
12:50:42	32.10	32.20	32.10	+2.10	3	2111
12:50:39	32.10	32.20	32.10	+2.10	1	2108
12:50:31	32.05	32.10	32.10	+2.10	9	2107
12:49:56	32.05	32.10	32.05	+2.05	1	2098
12:49:16	32.05	32.10	32.10	+2.10	1	2097
12:49:06	32.20	32.30	32.20	+2.20	2	2096
12:48:55	32.10	32.30	32.10	+2.10	5	2094
12:48:52	32.05	32.10	32.10	+2.10	1	2089
12:48:50	32.05	32.10	32.10	+2.10	1	2088
12:48:40	32.05	32.10	32.10	+2.10	5	2087
12:48:34	32.05	32.10	32.10	+2.10	1	2082
12:48:28	32.10	32.30	32.10	+2.10	2	2081
12:48:18	32.10	32.25	32.25	+2.25	1	2079
12:48:16	32.05	32.10	32.10	+2.10	1	2078
12:48:04	32.10	32.25	32.10	+2.10	2	2077
12:48:04	32.10	32.20	32.10	+2.10	1	2075
12:47:51	32.10	32.20	32.10	+2.10	1	2074
12:47:49	32.20	32.25	32.20	+2.20	1	2073
12:47:37	32.25	32.30	32.25	+2.25	1	2072
12:47:30	32.25	32.30	32.25	+2.25	1	2071
12:47:28	32.25	32.30	32.25	+2.25	1	2070
12:47:03	32.25	32.30	32.25	+2.25	2	2069
12:45:48	32.20	32.30	32.30	+2.30	2	2067
12:45:20	32.20	32.30	32.30	+2.30	14	2065
12:44:47	32.20	32.30	32.20	+2.20	1	2051
12:44:45	32.20	32.30	32.20	+2.20	1	2050
12:44:42	32.20	32.30	32.20	+2.20	1	2049
12:44:40	32.20	32.25	32.25	+2.25	2	2048
12:44:28	32.15	32.20	32.20	+2.20	7	2046
12:44:06	32.10	32.15	32.15	+2.15	1	2039
12:43:42	32.05	32.20	32.20	+2.20	5	2038
12:43:40	32.15	32.20	32.05	+2.05	1	2033
12:43:40	32.15	32.20	32.10	+2.10	1	2032
12:43:40	32.15	32.20	32.15	+2.15	4	2031
12:43:37	32.20	32.25	32.20	+2.20	2	2027
12:43:29	32.15	32.20	32.20	+2.20	3	2025
12:43:23	32.15	32.20	32.15	+2.15	1	2022
12:42:53	32.20	32.30	32.15	+2.15	1	2021
12:42:53	32.20	32.30	32.20	+2.20	4	2020
12:42:53	32.15	32.20	32.20	+2.20	1	2016
12:42:44	32.15	32.30	32.15	+2.15	1	2015
12:42:42	32.15	32.30	32.15	+2.15	1	2014
12:41:38	32.15	32.30	32.15	+2.15	1	2013
12:41:32	32.15	32.30	32.30	+2.30	1	2012
12:41:31	32.15	32.20	32.20	+2.20	4	2011
12:40:54	32.05	32.15	32.15	+2.15	5	2007
12:40:38	32.00	32.15	32.00	+2.00	1	2002
12:40:09	31.95	32.00	32.00	+2.00	1	2001
12:39:56	31.95	32.00	31.95	+1.95	1	2000
12:39:43	32.15	32.20	32.00	+2.00	3	1999
12:39:43	32.15	32.20	32.10	+2.10	3	1996
12:39:43	32.15	32.20	32.15	+2.15	3	1993
12:39:42	32.15	32.20	32.15	+2.15	2	1990
12:39:34	32.10	32.20	32.10	+2.10	1	1988
12:39:22	32.10	32.20	32.10	+2.10	1	1987
12:39:16	32.10	32.20	32.20	+2.20	1	1986
12:39:03	32.20	32.30	32.20	+2.20	1	1985
12:38:41	32.00	32.20	32.20	+2.20	1	1984
12:38:31	32.00	32.20	32.00	+2.00	1	1983
12:38:27	32.00	32.20	32.00	+2.00	1	1982
12:38:26	32.00	32.30	32.30	+2.30	1	1981
12:38:11	31.90	32.00	32.00	+2.00	1	1980
12:38:02	31.70	32.00	32.00	+2.00	10	1979
12:37:56	31.70	32.00	31.70	+1.70	1	1969
12:37:41	31.70	32.00	31.70	+1.70	3	1968
12:37:29	31.70	32.00	31.70	+1.70	1	1965
12:37:16	31.70	32.00	31.70	+1.70	1	1964
12:37:11	31.65	31.80	31.80	+1.80	1	1963
12:37:11	31.80	31.85	31.80	+1.80	1	1962
12:36:56	31.80	31.90	31.80	+1.80	4	1961
12:36:38	32.00	32.20	32.00	+2.00	1	1957
12:36:26	32.00	32.20	31.90	+1.90	3	1956
12:36:26	32.00	32.20	32.00	+2.00	2	1953
12:36:11	32.00	32.20	32.00	+2.00	12	1951
12:36:10	32.00	32.20	32.00	+2.00	1	1939
12:36:07	32.00	32.40	32.00	+2.00	2	1938
12:35:32	32.00	32.40	32.00	+2.00	2	1936
12:35:24	32.10	32.45	32.10	+2.10	1	1934
12:35:15	32.00	32.45	32.45	+2.45	1	1933
12:35:11	32.05	32.45	32.05	+2.05	1	1932
12:34:53	31.95	32.45	32.45	+2.45	1	1931
12:34:50	31.90	32.35	32.45	+2.45	8	1930
12:34:50	31.90	32.35	32.40	+2.40	4	1922
12:34:50	31.90	32.35	32.35	+2.35	3	1918
12:34:43	32.10	32.35	32.10	+2.10	1	1915
12:34:37	32.05	32.35	32.05	+2.05	1	1914
12:34:25	31.90	32.40	32.40	+2.40	4	1913
12:34:24	32.00	32.40	32.00	+2.00	5	1909
12:34:19	32.00	32.40	32.45	+2.45	8	1904
12:34:19	32.00	32.40	32.40	+2.40	2	1896
12:34:17	32.05	32.40	32.05	+2.05	1	1894
12:34:07	32.05	32.45	32.05	+2.05	6	1893
12:33:51	31.85	32.50	32.50	+2.50	10	1887
12:33:47	31.85	32.45	32.50	+2.50	2	1877
12:33:47	31.85	32.45	32.45	+2.45	8	1875
12:33:42	31.85	32.45	32.45	+2.45	1	1867
12:33:40	31.85	32.40	32.45	+2.45	7	1866
12:33:40	31.85	32.40	32.40	+2.40	3	1859
12:33:30	32.20	32.45	32.20	+2.20	1	1856
12:33:22	32.05	32.30	32.40	+2.40	2	1855
12:33:22	32.05	32.30	32.30	+2.30	2	1853
12:33:18	32.05	32.30	32.30	+2.30	1	1851
12:33:16	32.05	32.30	32.30	+2.30	1	1850
12:33:13	32.05	32.20	32.30	+2.30	3	1849
12:33:13	32.05	32.20	32.20	+2.20	7	1846
12:33:09	32.00	32.05	32.20	+2.20	4	1839
12:33:09	32.00	32.05	32.15	+2.15	2	1835
12:33:09	32.00	32.05	32.10	+2.10	2	1833
12:33:09	32.00	32.05	32.05	+2.05	2	1831
12:33:09	32.00	32.05	32.00	+2.00	1	1829
12:33:07	31.85	32.00	32.00	+2.00	37	1828
12:33:02	31.85	31.95	32.00	+2.00	9	1791
12:33:02	31.85	31.95	31.95	+1.95	1	1782
12:32:58	31.80	32.00	32.00	+2.00	10	1781
12:32:55	31.80	32.00	31.80	+1.80	1	1771
12:32:54	31.80	31.95	32.00	+2.00	9	1770
12:32:54	31.80	31.95	31.95	+1.95	1	1761
12:32:51	31.80	31.85	31.95	+1.95	4	1760
12:32:51	31.80	31.85	31.90	+1.90	4	1756
12:32:51	31.80	31.85	31.85	+1.85	2	1752
12:32:48	31.60	31.80	31.80	+1.80	5	1750
12:32:48	31.60	31.80	31.80	+1.80	1	1745
12:32:48	31.60	31.80	31.80	+1.80	1	1744
12:32:46	31.55	31.80	31.80	+1.80	1	1743
12:32:42	31.55	31.75	31.80	+1.80	8	1742
12:32:42	31.55	31.75	31.75	+1.75	2	1734
12:32:40	31.40	31.60	31.80	+1.80	3	1732
12:32:40	31.40	31.60	31.70	+1.70	2	1729
12:32:40	31.40	31.60	31.60	+1.60	5	1727
12:32:31	31.40	31.45	31.50	+1.50	7	1722
12:32:31	31.40	31.45	31.45	+1.45	3	1715
12:32:28	31.40	31.45	31.45	+1.45	1	1712
12:32:25	31.40	31.45	31.45	+1.45	2	1711
12:32:24	31.40	31.45	31.45	+1.45	1	1709
12:32:21	31.40	31.45	31.45	+1.45	3	1708
12:32:12	31.35	31.40	31.40	+1.40	2	1705
12:31:49	31.25	31.45	31.25	+1.25	2	1703
12:31:49	31.30	31.45	31.30	+1.30	1	1701
12:31:37	31.25	31.30	31.30	+1.30	10	1700
12:31:25	31.10	31.20	31.20	+1.20	6	1690
12:30:54	31.00	31.05	31.05	+1.05	4	1684
12:30:49	31.05	31.20	31.05	+1.05	1	1680
12:30:38	31.00	31.05	31.05	+1.05	1	1679
12:30:35	31.05	31.15	31.05	+1.05	1	1678
12:30:33	31.05	31.15	31.05	+1.05	1	1677
12:30:28	31.10	31.15	31.05	+1.05	3	1676
12:30:28	31.10	31.15	31.10	+1.10	4	1673
12:30:17	31.00	31.05	31.05	+1.05	1	1669
12:30:16	30.95	31.05	31.05	+1.05	1	1668
12:30:11	30.95	31.00	31.00	+1.00	5	1667
12:29:57	30.85	30.90	30.90	+0.90	5	1662
12:29:32	30.85	31.00	30.85	+0.85	1	1657
12:29:31	30.90	31.00	30.90	+0.90	5	1656
12:29:18	31.05	31.30	31.00	+1.00	4	1651
12:29:18	31.05	31.30	31.05	+1.05	1	1647
12:29:05	31.10	31.30	31.10	+1.10	1	1646
12:29:01	31.15	31.30	31.30	+1.30	1	1645
12:28:59	31.10	31.30	31.30	+1.30	2	1644
12:28:55	31.05	31.30	31.30	+1.30	1	1642
12:28:54	31.05	31.30	31.30	+1.30	5	1641
12:28:53	31.15	31.30	31.10	+1.10	1	1636
12:28:53	31.15	31.30	31.15	+1.15	1	1635
12:28:31	31.20	31.25	31.20	+1.20	1	1634
12:28:31	31.20	31.25	31.20	+1.20	1	1633
12:28:30	30.95	31.20	31.20	+1.20	1	1632
12:28:24	30.95	31.20	31.20	+1.20	2	1631
12:27:54	30.75	31.05	31.05	+1.05	4	1629
12:27:54	30.70	31.00	31.00	+1.00	45	1625
12:27:49	30.85	30.95	30.95	+0.95	6	1580
12:27:49	30.85	30.90	30.90	+0.90	1	1574
12:27:48	30.70	30.80	30.80	+0.80	10	1573
12:27:48	30.50	30.65	30.70	+0.70	9	1563
12:27:48	30.50	30.65	30.65	+0.65	4	1554
12:27:47	30.50	30.65	30.65	+0.65	3	1550
12:27:43	30.50	30.70	30.70	+0.70	1	1547
12:27:40	30.50	30.60	30.60	+0.60	4	1546
12:27:40	30.50	30.55	30.55	+0.55	3	1542
12:27:30	30.45	30.50	30.50	+0.50	1	1539
12:27:25	30.45	30.50	30.50	+0.50	1	1538
12:26:05	30.20	30.45	30.45	+0.45	3	1537
12:26:05	30.20	30.35	30.40	+0.40	25	1534
12:26:05	30.20	30.35	30.35	+0.35	1	1509
12:24:57	30.20	30.35	30.35	+0.35	3	1508
12:24:44	30.20	30.30	30.30	+0.30	4	1505
12:24:33	30.15	30.30	30.30	+0.30	2	1501
12:23:56	30.15	30.25	30.25	+0.25	10	1499
12:23:50	30.10	30.20	30.20	+0.20	10	1489
12:23:32	30.15	30.20	30.15	+0.15	1	1479
12:23:32	30.00	30.15	30.15	+0.15	5	1478
12:22:57	30.15	30.20	30.15	+0.15	1	1473
12:22:39	30.00	30.20	30.20	+0.20	1	1472
12:22:00	30.00	30.10	30.10	+0.10	2	1471
12:21:08	30.00	30.10	30.10	+0.10	8	1469
12:21:08	30.00	30.05	30.05	+0.05	9	1461
12:20:39	29.85	30.00	30.00	0	8	1452
12:19:56	29.85	30.00	29.85	-0.15	2	1444
12:18:59	29.90	30.00	29.90	-0.10	2	1442
12:18:14	29.90	30.00	30.00	0	4	1440
12:17:46	29.90	30.00	30.00	0	1	1436
12:16:14	29.85	30.00	30.00	0	17	1435
12:16:04	29.85	29.95	29.95	-0.05	5	1418
12:16:04	29.80	29.85	29.85	-0.15	19	1413
12:14:45	29.80	29.95	29.80	-0.20	2	1394
12:12:13	29.60	29.80	29.80	-0.20	10	1392
12:12:13	29.60	29.75	29.75	-0.25	5	1382
12:10:30	29.60	29.65	29.60	-0.40	1	1377
12:09:53	29.65	29.80	29.65	-0.35	2	1376
12:07:41	29.80	29.95	29.80	-0.20	3	1374
12:07:29	29.80	30.00	29.80	-0.20	6	1371
12:07:22	29.80	30.00	29.80	-0.20	2	1365
12:07:04	29.80	30.00	29.80	-0.20	1	1363
12:05:11	29.80	29.95	29.80	-0.20	1	1362
12:04:11	29.65	29.80	29.80	-0.20	3	1361
12:03:21	29.65	29.80	29.80	-0.20	1	1358
12:02:37	29.65	29.80	29.80	-0.20	1	1357
12:01:58	29.65	29.80	29.65	-0.35	1	1356
12:00:37	29.65	29.80	29.65	-0.35	3	1355
11:59:33	29.60	29.65	29.65	-0.35	5	1352
11:59:33	29.50	29.60	29.60	-0.40	2	1347
11:59:26	29.50	29.55	29.55	-0.45	2	1345
11:59:26	29.55	29.60	29.55	-0.45	3	1343
11:59:01	29.55	29.60	29.55	-0.45	1	1340
11:58:26	29.55	29.60	29.55	-0.45	8	1339
11:58:05	29.60	29.65	29.60	-0.40	3	1331
11:57:52	29.60	29.65	29.60	-0.40	1	1328
11:57:48	29.60	29.65	29.60	-0.40	1	1327
11:57:35	29.60	29.65	29.60	-0.40	1	1326
11:57:24	29.60	29.65	29.60	-0.40	1	1325
11:57:05	29.60	29.65	29.65	-0.35	1	1324
11:56:15	29.65	29.70	29.65	-0.35	1	1323
11:56:00	29.65	29.70	29.65	-0.35	1	1322
11:56:00	29.65	29.70	29.65	-0.35	1	1321
11:55:22	29.65	29.80	29.65	-0.35	4	1320
11:55:21	29.70	29.80	29.70	-0.30	20	1316
11:55:21	29.75	29.80	29.70	-0.30	6	1296
11:55:21	29.75	29.80	29.75	-0.25	2	1290
11:53:17	29.75	29.80	29.75	-0.25	3	1288
11:53:09	29.75	29.80	29.75	-0.25	2	1285
11:50:58	29.80	29.95	29.80	-0.20	6	1283
11:50:58	29.80	29.95	29.80	-0.20	2	1277
11:50:43	29.80	29.95	29.80	-0.20	2	1275
11:50:03	29.85	29.95	29.85	-0.15	3	1273
11:50:03	29.85	29.95	29.85	-0.15	1	1270
11:48:33	29.85	30.00	29.85	-0.15	2	1269
11:48:26	29.90	30.00	29.90	-0.10	9	1267
11:48:26	29.95	30.00	29.90	-0.10	3	1258
11:48:26	29.95	30.00	29.95	-0.05	1	1255
11:44:01	29.90	30.00	29.90	-0.10	1	1254
11:42:53	29.95	30.00	29.95	-0.05	1	1253
11:42:53	30.00	30.05	30.00	0	1	1252
11:34:49	30.00	30.05	30.00	0	2	1251
11:33:19	30.00	30.05	30.00	0	2	1249
11:31:39	30.05	30.10	30.05	+0.05	4	1247
11:31:20	30.00	30.05	30.05	+0.05	3	1243
11:27:32	29.95	30.05	30.05	+0.05	1	1240
11:27:25	29.90	30.00	30.00	0	6	1239
11:27:07	29.90	30.00	30.00	0	31	1233
11:26:36	29.90	29.95	29.95	-0.05	3	1202
11:24:47	29.90	29.95	29.90	-0.10	2	1199
11:23:50	29.90	29.95	29.90	-0.10	10	1197
11:22:02	29.90	29.95	29.90	-0.10	1	1187
11:21:08	29.95	30.00	29.95	-0.05	1	1186
11:20:12	29.95	30.00	29.95	-0.05	1	1185
11:18:59	29.95	30.00	29.95	-0.05	1	1184
11:18:31	29.95	30.00	29.95	-0.05	1	1183
11:18:26	29.95	30.00	29.95	-0.05	1	1182
11:17:49	29.95	30.00	29.95	-0.05	1	1181
11:12:20	29.90	30.00	29.90	-0.10	1	1180
11:09:28	30.00	30.05	30.00	0	1	1179
11:07:51	30.00	30.10	30.00	0	1	1178
11:07:51	30.00	30.10	30.00	0	20	1177
11:04:16	30.00	30.15	30.00	0	2	1157
11:03:53	30.00	30.15	30.00	0	1	1155
11:02:54	30.05	30.15	30.05	+0.05	1	1154
11:02:45	30.05	30.15	30.05	+0.05	1	1153
11:01:56	30.05	30.15	30.05	+0.05	1	1152
10:59:38	30.10	30.20	30.10	+0.10	1	1151
10:58:56	30.10	30.20	30.20	+0.20	1	1150
10:55:12	30.05	30.20	30.20	+0.20	1	1149
10:54:26	30.05	30.20	30.20	+0.20	1	1148
10:52:36	30.05	30.15	30.05	+0.05	1	1147
10:50:18	30.15	30.25	30.15	+0.15	2	1146
10:50:18	30.05	30.15	30.15	+0.15	3	1144
10:48:55	30.15	30.20	30.15	+0.15	3	1141
10:48:29	30.05	30.15	30.15	+0.15	2	1138
10:45:16	30.15	30.25	30.15	+0.15	1	1136
10:42:58	30.00	30.15	30.15	+0.15	1	1135
10:42:54	30.00	30.15	30.15	+0.15	1	1134
10:42:39	30.15	30.25	30.15	+0.15	1	1133
10:42:29	30.00	30.15	30.15	+0.15	1	1132
10:41:56	30.00	30.15	30.15	+0.15	1	1131
10:41:39	30.05	30.15	30.05	+0.05	2	1130
10:39:58	30.05	30.15	30.15	+0.15	1	1128
10:39:08	30.00	30.10	30.10	+0.10	7	1127
10:37:53	29.90	30.00	30.00	0	1	1120
10:37:27	29.85	30.00	30.00	0	1	1119
10:36:32	30.00	30.10	30.00	0	1	1118
10:34:55	29.75	30.00	30.00	0	13	1117
10:34:55	29.75	29.95	29.95	-0.05	5	1104
10:32:19	29.75	29.95	29.75	-0.25	1	1099
10:32:12	29.75	29.95	29.75	-0.25	2	1098
10:31:43	29.75	29.85	29.75	-0.25	1	1096
10:30:55	29.70	29.85	29.70	-0.30	1	1095
10:30:35	29.80	29.85	29.80	-0.20	19	1094
10:30:06	29.80	29.85	29.80	-0.20	4	1075
10:29:05	29.80	29.85	29.80	-0.20	1	1071
10:28:58	29.80	29.85	29.80	-0.20	10	1070
10:28:11	29.80	29.85	29.85	-0.15	1	1060
10:27:58	29.80	29.85	29.85	-0.15	1	1059
10:27:31	29.80	29.85	29.80	-0.20	2	1058
10:27:20	29.80	29.85	29.80	-0.20	1	1056
10:27:11	29.80	29.85	29.80	-0.20	1	1055
10:26:53	29.80	29.85	29.80	-0.20	1	1054
10:26:50	29.80	29.85	29.80	-0.20	6	1053
10:23:58	29.85	30.00	29.85	-0.15	3	1047
10:23:10	29.85	29.95	29.95	-0.05	1	1044
10:21:13	29.80	29.85	29.85	-0.15	12	1043
10:20:57	29.80	29.85	29.85	-0.15	3	1031
10:19:37	29.80	29.85	29.80	-0.20	5	1028
10:18:20	29.80	29.85	29.85	-0.15	1	1023
10:18:18	29.80	29.85	29.85	-0.15	4	1022
10:17:41	29.80	29.85	29.80	-0.20	1	1018
10:17:39	29.80	29.85	29.80	-0.20	1	1017
10:17:09	29.90	29.95	29.85	-0.15	15	1016
10:17:09	29.90	29.95	29.90	-0.10	5	1001
10:17:05	29.90	29.95	29.90	-0.10	1	996
10:14:57	29.85	30.00	29.85	-0.15	2	995
10:14:36	29.85	29.90	29.90	-0.10	1	993
10:14:21	29.80	29.85	29.85	-0.15	6	992
10:14:14	29.80	29.85	29.85	-0.15	1	986
10:14:03	29.80	29.85	29.85	-0.15	1	985
10:13:56	29.80	29.85	29.85	-0.15	1	984
10:13:48	29.85	29.90	29.85	-0.15	1	983
10:13:10	29.85	29.90	29.90	-0.10	1	982
10:12:30	29.90	30.10	29.90	-0.10	3	981
10:12:07	29.95	30.10	29.90	-0.10	1	978
10:12:07	29.95	30.10	29.95	-0.05	2	977
10:12:06	29.95	30.00	30.00	0	1	975
10:11:58	29.90	30.00	30.00	0	1	974
10:11:42	29.95	30.00	29.95	-0.05	1	973
10:11:41	29.95	30.00	29.95	-0.05	8	972
10:11:21	30.00	30.10	30.00	0	54	964
10:11:21	30.00	30.10	30.00	0	1	910
10:10:49	30.05	30.10	30.00	0	4	909
10:10:49	30.05	30.10	30.05	+0.05	1	905
10:10:45	30.05	30.10	30.05	+0.05	1	904
10:10:45	30.05	30.10	30.05	+0.05	6	903
10:10:12	30.05	30.15	30.05	+0.05	4	897
10:10:04	30.10	30.15	30.05	+0.05	8	893
10:10:04	30.10	30.15	30.10	+0.10	2	885
10:09:23	30.15	30.25	30.15	+0.15	2	883
10:07:13	30.15	30.25	30.15	+0.15	1	881
10:06:28	30.10	30.20	30.25	+0.25	1	880
10:06:28	30.10	30.20	30.20	+0.20	1	879
10:05:02	30.10	30.20	30.20	+0.20	7	878
10:05:02	30.10	30.15	30.15	+0.15	1	871
10:04:44	30.10	30.15	30.15	+0.15	1	870
10:04:03	30.05	30.10	30.10	+0.10	1	869
10:03:43	30.05	30.10	30.10	+0.10	1	868
10:03:13	30.05	30.10	30.10	+0.10	1	867
10:03:07	30.05	30.10	30.10	+0.10	1	866
10:01:18	30.05	30.10	30.10	+0.10	7	865
10:00:26	30.05	30.10	30.10	+0.10	1	858
10:00:03	30.10	30.20	30.10	+0.10	1	857
09:59:40	30.05	30.10	30.10	+0.10	11	856
09:59:01	30.10	30.20	30.10	+0.10	13	845
09:58:42	30.15	30.20	30.15	+0.15	8	832
09:58:27	30.15	30.20	30.20	+0.20	1	824
09:58:06	30.15	30.20	30.20	+0.20	5	823
09:57:11	30.15	30.20	30.20	+0.20	1	818
09:56:47	30.20	30.35	30.20	+0.20	1	817
09:56:37	30.20	30.35	30.20	+0.20	1	816
09:56:23	30.20	30.30	30.20	+0.20	2	815
09:56:21	30.20	30.30	30.20	+0.20	2	813
09:55:54	30.20	30.30	30.20	+0.20	3	811
09:55:31	30.15	30.20	30.20	+0.20	12	808
09:54:57	30.20	30.30	30.20	+0.20	5	796
09:53:41	30.20	30.35	30.20	+0.20	5	791
09:53:28	30.25	30.35	30.20	+0.20	2	786
09:53:28	30.25	30.35	30.25	+0.25	3	784
09:52:47	30.25	30.35	30.25	+0.25	2	781
09:51:52	30.20	30.35	30.20	+0.20	1	779
09:50:38	30.20	30.35	30.20	+0.20	5	778
09:49:45	30.20	30.35	30.20	+0.20	1	773
09:49:26	30.20	30.35	30.20	+0.20	2	772
09:49:26	30.20	30.35	30.20	+0.20	4	770
09:48:14	30.20	30.40	30.20	+0.20	1	766
09:47:50	30.30	30.40	30.30	+0.30	1	765
09:47:46	30.20	30.30	30.30	+0.30	1	764
09:46:14	30.20	30.30	30.30	+0.30	46	763
09:43:09	30.20	30.30	30.20	+0.20	1	717
09:42:55	30.15	30.20	30.20	+0.20	5	716
09:41:56	30.15	30.20	30.15	+0.15	1	711
09:40:53	30.20	30.30	30.15	+0.15	3	710
09:40:53	30.20	30.30	30.20	+0.20	1	707
09:40:33	30.20	30.25	30.25	+0.25	10	706
09:40:00	30.20	30.25	30.25	+0.25	1	696
09:39:12	30.25	30.30	30.25	+0.25	3	695
09:38:42	30.25	30.30	30.25	+0.25	1	692
09:37:56	30.25	30.30	30.30	+0.30	1	691
09:36:46	30.25	30.30	30.30	+0.30	1	690
09:34:47	30.25	30.30	30.30	+0.30	1	689
09:33:51	30.30	30.50	30.30	+0.30	1	688
09:31:30	30.40	30.55	30.55	+0.55	2	687
09:31:30	30.40	30.50	30.50	+0.50	1	685
09:30:49	30.40	30.45	30.45	+0.45	3	684
09:30:07	30.30	30.40	30.40	+0.40	4	681
09:29:07	30.40	30.45	30.40	+0.40	32	677
09:29:07	30.40	30.45	30.40	+0.40	35	645
09:28:49	30.40	30.45	30.40	+0.40	5	610
09:28:35	30.40	30.45	30.45	+0.45	1	605
09:28:30	30.40	30.45	30.40	+0.40	1	604
09:28:22	30.40	30.45	30.40	+0.40	3	603
09:27:30	30.40	30.45	30.40	+0.40	1	600
09:27:25	30.40	30.45	30.40	+0.40	1	599
09:27:12	30.40	30.50	30.40	+0.40	3	598
09:26:48	30.45	30.55	30.40	+0.40	21	595
09:26:48	30.45	30.55	30.45	+0.45	7	574
09:26:42	30.50	30.55	30.50	+0.50	5	567
09:26:42	30.65	30.70	30.55	+0.55	1	562
09:26:42	30.65	30.70	30.60	+0.60	7	561
09:26:42	30.65	30.70	30.65	+0.65	1	554
09:26:08	30.65	30.75	30.65	+0.65	1	553
09:25:39	30.60	30.80	30.80	+0.80	2	552
09:24:56	30.60	30.80	30.80	+0.80	1	550
09:24:49	30.60	30.80	30.80	+0.80	1	549
09:24:26	30.60	30.75	30.80	+0.80	5	548
09:24:26	30.60	30.75	30.75	+0.75	5	543
09:23:55	30.60	30.75	30.75	+0.75	1	538
09:23:39	30.70	30.80	30.70	+0.70	1	537
09:22:00	30.80	30.90	30.80	+0.80	7	536
09:21:50	30.80	30.90	30.80	+0.80	3	529
09:21:40	30.60	30.80	30.80	+0.80	7	526
09:21:10	30.80	30.90	30.80	+0.80	3	519
09:21:07	30.80	30.85	30.85	+0.85	4	516
09:20:57	30.55	30.80	30.80	+0.80	1	512
09:20:20	30.60	30.85	30.60	+0.60	3	511
09:20:00	30.45	30.70	30.70	+0.70	1	508
09:20:00	30.45	30.70	30.70	+0.70	2	507
09:19:53	30.45	30.70	30.45	+0.45	1	505
09:19:51	30.40	30.65	30.65	+0.65	1	504
09:19:51	30.40	30.50	30.50	+0.50	3	503
09:19:51	30.10	30.20	30.40	+0.40	4	500
09:19:51	30.10	30.20	30.35	+0.35	1	496
09:19:51	30.10	30.20	30.30	+0.30	2	495
09:19:51	30.10	30.20	30.20	+0.20	1	493
09:19:34	30.00	30.10	30.10	+0.10	9	492
09:19:34	30.00	30.10	30.10	+0.10	7	483
09:19:30	30.00	30.10	30.10	+0.10	2	476
09:19:06	30.00	30.10	30.00	0	1	474
09:18:45	29.95	30.10	29.95	-0.05	1	473
09:17:31	29.90	30.00	30.00	0	11	472
09:17:31	30.00	30.20	30.00	0	9	461
09:17:09	30.00	30.25	30.30	+0.30	1	452
09:17:09	30.00	30.25	30.25	+0.25	2	451
09:17:09	30.05	30.30	30.00	0	2	449
09:17:09	30.05	30.30	30.05	+0.05	3	447
09:17:03	30.10	30.30	30.05	+0.05	4	444
09:17:03	30.10	30.30	30.10	+0.10	1	440
09:16:48	30.10	30.20	30.20	+0.20	1	439
09:16:28	30.10	30.15	30.15	+0.15	1	438
09:16:28	30.10	30.20	30.10	+0.10	3	437
09:16:10	30.10	30.35	30.10	+0.10	1	434
09:15:47	30.05	30.10	30.10	+0.10	2	433
09:15:47	30.25	30.35	30.10	+0.10	8	431
09:15:47	30.25	30.35	30.15	+0.15	4	423
09:15:47	30.25	30.35	30.20	+0.20	10	419
09:15:47	30.25	30.35	30.25	+0.25	1	409
09:15:39	30.20	30.35	30.20	+0.20	3	408
09:15:22	30.20	30.30	30.30	+0.30	2	405
09:15:22	30.25	30.30	30.25	+0.25	1	403
09:15:05	30.30	30.35	30.30	+0.30	1	402
09:14:43	30.20	30.30	30.30	+0.30	2	401
09:14:02	30.20	30.40	30.20	+0.20	1	399
09:13:38	30.20	30.40	30.20	+0.20	1	398
09:13:31	30.20	30.40	30.20	+0.20	1	397
09:13:23	30.20	30.40	30.20	+0.20	1	396
09:13:17	30.20	30.40	30.20	+0.20	1	395
09:13:11	30.25	30.40	30.20	+0.20	3	394
09:13:11	30.25	30.40	30.25	+0.25	2	391
09:12:43	30.20	30.40	30.20	+0.20	2	389
09:12:43	30.20	30.30	30.30	+0.30	10	387
09:12:38	30.25	30.30	30.20	+0.20	6	377
09:12:38	30.25	30.30	30.25	+0.25	1	371
09:12:30	30.30	30.40	30.30	+0.30	1	370
09:12:12	30.30	30.45	30.30	+0.30	7	369
09:12:12	30.35	30.45	30.35	+0.35	2	362
09:12:12	30.35	30.45	30.35	+0.35	3	360
09:11:48	30.40	30.50	30.40	+0.40	1	357
09:11:41	30.40	30.55	30.40	+0.40	2	356
09:11:41	30.40	30.55	30.40	+0.40	1	354
09:11:41	30.45	30.55	30.45	+0.45	1	353
09:11:35	30.45	30.60	30.45	+0.45	1	352
09:11:28	30.50	30.60	30.50	+0.50	4	351
09:10:41	30.40	30.50	30.50	+0.50	1	347
09:10:28	30.45	30.60	30.45	+0.45	1	346
09:10:26	30.50	30.60	30.50	+0.50	1	345
09:10:13	30.50	30.60	30.50	+0.50	1	344
09:09:51	30.50	30.60	30.50	+0.50	2	343
09:09:50	30.50	30.55	30.50	+0.50	1	341
09:09:45	30.50	30.55	30.50	+0.50	1	340
09:09:41	30.45	30.55	30.45	+0.45	1	339
09:09:41	30.45	30.50	30.50	+0.50	1	338
09:09:35	30.45	30.50	30.45	+0.45	1	337
09:09:12	30.45	30.50	30.50	+0.50	1	336
09:08:37	30.50	30.55	30.50	+0.50	11	335
09:08:37	30.50	30.55	30.50	+0.50	1	324
09:08:31	30.50	30.55	30.50	+0.50	1	323
09:08:13	30.55	30.60	30.55	+0.55	2	322
09:08:10	30.55	30.60	30.60	+0.60	1	320
09:08:03	30.50	30.55	30.55	+0.55	1	319
09:08:03	30.50	30.55	30.55	+0.55	1	318
09:07:59	30.50	30.55	30.50	+0.50	14	317
09:07:59	30.50	30.55	30.50	+0.50	1	303
09:07:43	30.50	30.55	30.50	+0.50	1	302
09:07:33	30.50	30.65	30.65	+0.65	1	301
09:07:32	30.50	30.65	30.65	+0.65	1	300
09:07:08	30.50	30.65	30.65	+0.65	1	299
09:07:06	30.55	30.65	30.55	+0.55	1	298
09:07:06	30.55	30.65	30.55	+0.55	1	297
09:06:57	30.55	30.65	30.55	+0.55	1	296
09:06:52	30.50	30.65	30.50	+0.50	22	295
09:06:50	30.55	30.65	30.55	+0.55	4	273
09:06:32	30.50	30.55	30.55	+0.55	1	269
09:06:28	30.50	30.55	30.55	+0.55	1	268
09:06:28	30.50	30.55	30.55	+0.55	1	267
09:06:24	30.50	30.55	30.50	+0.50	1	266
09:06:24	30.50	30.55	30.50	+0.50	1	265
09:06:19	30.50	30.55	30.50	+0.50	2	264
09:06:10	30.50	30.55	30.50	+0.50	21	262
09:06:06	30.55	30.65	30.55	+0.55	2	241
09:05:57	30.55	30.65	30.65	+0.65	1	239
09:05:40	30.40	30.70	30.65	+0.65	1	238
09:05:33	30.55	30.65	30.65	+0.65	1	237
09:05:13	30.45	30.70	30.70	+0.70	2	236
09:05:03	30.50	30.65	30.50	+0.50	9	234
09:04:55	30.50	30.75	30.80	+0.80	4	225
09:04:55	30.50	30.75	30.75	+0.75	1	221
09:04:55	30.70	30.75	30.70	+0.70	1	220
09:04:55	30.50	30.70	30.70	+0.70	1	219
09:04:53	30.70	30.80	30.55	+0.55	1	218
09:04:53	30.70	30.80	30.60	+0.60	16	217
09:04:53	30.70	30.80	30.65	+0.65	5	201
09:04:53	30.70	30.80	30.70	+0.70	5	196
09:04:53	30.75	30.80	30.75	+0.75	1	191
09:04:53	30.70	30.75	30.75	+0.75	1	190
09:04:49	30.70	30.75	30.75	+0.75	1	189
09:04:24	30.70	30.75	30.70	+0.70	2	188
09:04:24	30.70	30.75	30.75	+0.75	1	186
09:04:18	30.70	30.75	30.70	+0.70	1	185
09:04:18	30.60	30.70	30.70	+0.70	2	184
09:04:10	30.60	30.70	30.70	+0.70	1	182
09:04:10	30.60	30.70	30.70	+0.70	1	181
09:03:55	30.55	30.70	30.75	+0.75	1	180
09:03:55	30.55	30.70	30.70	+0.70	1	179
09:03:54	30.60	30.70	30.55	+0.55	2	178
09:03:54	30.60	30.70	30.60	+0.60	4	176
09:03:24	30.50	30.60	30.60	+0.60	1	172
09:03:22	30.55	30.60	30.55	+0.55	3	171
09:03:22	30.55	30.60	30.55	+0.55	2	168
09:03:16	30.70	30.75	30.60	+0.60	12	166
09:03:16	30.70	30.75	30.70	+0.70	2	154
09:03:16	30.60	30.65	30.65	+0.65	2	152
09:03:14	30.60	30.65	30.60	+0.60	3	150
09:03:07	30.60	30.70	30.70	+0.70	5	147
09:02:56	30.60	30.65	30.70	+0.70	4	142
09:02:56	30.60	30.65	30.65	+0.65	1	138
09:02:34	30.60	30.75	30.60	+0.60	1	137
09:02:28	30.50	30.60	30.60	+0.60	1	136
09:02:27	30.55	30.60	30.55	+0.55	2	135
09:02:15	30.60	30.75	30.60	+0.60	9	133
09:02:15	30.60	30.75	30.60	+0.60	1	124
09:02:12	30.65	30.75	30.65	+0.65	1	123
09:02:10	30.55	30.60	30.60	+0.60	1	122
09:02:04	30.55	30.75	30.75	+0.75	1	121
09:01:57	30.60	30.75	30.60	+0.60	3	120
09:01:57	30.60	30.75	30.60	+0.60	1	117
09:01:51	30.60	30.80	30.60	+0.60	2	116
09:01:50	30.65	30.80	30.65	+0.65	2	114
09:01:49	30.65	30.70	30.80	+0.80	2	112
09:01:49	30.65	30.70	30.70	+0.70	1	110
09:01:39	30.80	30.85	30.80	+0.80	1	109
09:01:39	30.70	30.85	30.70	+0.70	2	108
09:01:29	30.70	30.85	30.85	+0.85	2	106
09:01:28	30.65	30.90	30.65	+0.65	1	104
09:01:26	30.85	30.90	30.85	+0.85	1	103
09:01:19	30.85	30.95	30.85	+0.85	1	102
09:01:15	30.85	30.95	30.85	+0.85	1	101
09:01:13	30.65	30.90	31.05	+1.05	1	100
09:01:13	30.65	30.90	30.90	+0.90	1	99
09:01:11	30.65	30.80	30.85	+0.85	2	98
09:01:11	30.65	30.80	30.80	+0.80	1	96
09:00:54	30.65	30.85	30.85	+0.85	1	95
09:00:46	30.85	30.90	30.85	+0.85	1	94
09:00:43	30.65	30.85	30.85	+0.85	2	93
09:00:41	30.60	30.85	30.85	+0.85	1	91
09:00:31	30.60	30.90	30.90	+0.90	1	90
09:00:24	30.60	30.90	30.90	+0.90	3	89
09:00:18	31.00	31.05	31.00	+1.00	7	86
09:00:18	--	--	31.00	+1.00	79	79

　

其他人也逛...

Samsung Galaxy S26 Ultra (12G/512G)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

三花針織平口褲.四角褲.男內褲(3件組)

全家3000元虛擬禮物卡

MyCard 5000點虛擬點數卡

Apple iPhone 17 (256G)

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

POCO X8 Pro 8G/256G

麥當勞雙層牛肉吉事堡好禮即享券

PChome 購物儲值3,000元

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

小米 REDMI Buds 8 Active 藍牙耳機

【能源盤後】美伊有望達成和平...

日月光投控ADR12日上漲1.32美元...

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

‧【美股盤後】美伊有望簽署和平...
‧中華電信ADR12日上漲0.09美元漲...
‧聯電ADR12日上漲0.95美元漲幅4....

加密貨幣

比特幣BTC	64147.11	599.67	0.94%
以太幣ETH	1676.42	4.60	0.28%
瑞波幣XRP	1.14	0.00	-0.14%
比特幣現金BCH	206.93	1.68	0.82%
萊特幣LTC	43.69	1.18	2.78%
卡達幣ADA	0.172077	0.00	1.02%
波場幣TRX	0.317477	0.00	0.31%
恆星幣XLM	0.186441	-0.01	-2.72%

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。