最新【台股盤中】漲逾600站回季線　電子、塑膠勁揚金融翻紅熱門[公告] 笙科:公告本公司董事會通過115年度第三季財務報告

更新報價

磐　亞 (4707) 化學工業上櫃中纖集團

31.05 ▲+0.30 +0.98% 0.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	2,622	31.05	5	31.10	36	31.60	31.90	30.80	30.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	31.05	31.10	31.05	+0.30	9	2622
13:30:00	31.05	31.10	31.05	+0.30	171	2613
13:24:59	30.90	30.95	30.95	+0.20	1	2442
13:24:39	30.90	30.95	30.95	+0.20	1	2441
13:24:38	30.90	30.95	30.90	+0.15	6	2440
13:24:36	30.90	30.95	30.95	+0.20	1	2434
13:24:30	30.90	30.95	30.95	+0.20	1	2433
13:24:28	30.90	30.95	30.95	+0.20	1	2432
13:24:20	30.90	30.95	30.95	+0.20	2	2431
13:23:49	30.95	31.00	30.95	+0.20	6	2429
13:23:44	30.95	31.00	31.00	+0.25	1	2423
13:23:11	30.95	31.00	30.95	+0.20	1	2422
13:22:46	30.90	30.95	30.90	+0.15	1	2421
13:22:29	30.90	31.00	30.90	+0.15	1	2420
13:22:16	30.95	31.00	30.95	+0.20	2	2419
13:21:47	30.90	30.95	30.95	+0.20	1	2417
13:21:31	30.90	31.00	31.00	+0.25	1	2416
13:21:31	30.90	30.95	31.00	+0.25	2	2415
13:21:31	30.90	30.95	30.95	+0.20	3	2413
13:21:27	30.90	30.95	30.95	+0.20	1	2410
13:21:17	30.90	30.95	30.95	+0.20	1	2409
13:20:59	30.90	30.95	30.95	+0.20	1	2408
13:20:59	30.95	31.00	30.95	+0.20	26	2407
13:20:59	30.95	31.00	30.95	+0.20	5	2381
13:20:49	30.95	31.00	30.95	+0.20	1	2376
13:20:26	30.95	31.00	31.00	+0.25	10	2375
13:20:08	30.95	31.00	31.00	+0.25	2	2365
13:19:33	30.95	31.00	31.00	+0.25	1	2363
13:19:29	30.95	31.00	31.00	+0.25	1	2362
13:19:17	30.95	31.00	31.00	+0.25	1	2361
13:19:11	30.95	31.00	31.00	+0.25	5	2360
13:18:40	30.95	31.00	31.00	+0.25	1	2355
13:18:33	30.95	31.00	31.00	+0.25	1	2354
13:17:55	30.95	31.00	31.00	+0.25	2	2353
13:17:52	30.95	31.00	31.00	+0.25	1	2351
13:17:50	31.00	31.05	31.00	+0.25	26	2350
13:17:50	31.00	31.05	31.00	+0.25	2	2324
13:17:47	31.00	31.05	31.00	+0.25	30	2322
13:17:47	31.00	31.05	31.00	+0.25	2	2292
13:17:20	31.00	31.05	31.00	+0.25	1	2290
13:16:24	31.00	31.05	31.00	+0.25	2	2289
13:16:12	31.00	31.05	31.05	+0.30	1	2287
13:15:47	31.00	31.05	31.05	+0.30	1	2286
13:14:37	30.95	31.00	31.00	+0.25	1	2285
13:14:37	30.95	31.00	31.00	+0.25	3	2284
13:14:37	30.95	31.00	31.00	+0.25	9	2281
13:14:33	30.95	31.00	31.00	+0.25	1	2272
13:14:29	30.95	31.00	31.00	+0.25	1	2271
13:13:47	30.95	31.00	30.95	+0.20	1	2270
13:13:37	30.95	31.00	31.00	+0.25	1	2269
13:13:33	30.95	31.00	31.00	+0.25	1	2268
13:13:28	30.95	31.00	31.00	+0.25	2	2267
13:13:02	30.95	31.00	30.95	+0.20	1	2265
13:12:59	30.95	31.00	30.95	+0.20	1	2264
13:11:48	30.95	31.00	30.95	+0.20	1	2263
13:11:42	30.95	31.00	30.95	+0.20	1	2262
13:10:10	30.95	31.00	30.95	+0.20	1	2261
13:09:44	30.95	31.00	30.95	+0.20	2	2260
13:09:30	30.95	31.00	30.95	+0.20	5	2258
13:09:25	30.95	31.00	30.95	+0.20	1	2253
13:09:25	30.95	31.00	30.95	+0.20	2	2252
13:09:13	30.95	31.00	30.95	+0.20	1	2250
13:09:12	30.95	31.00	31.00	+0.25	1	2249
13:09:10	30.95	31.00	30.95	+0.20	2	2248
13:09:02	30.95	31.00	31.00	+0.25	1	2246
13:09:00	30.95	31.00	30.95	+0.20	1	2245
13:07:14	31.00	31.05	31.00	+0.25	2	2244
13:07:13	31.00	31.05	31.00	+0.25	1	2242
13:07:10	31.00	31.05	31.00	+0.25	4	2241
13:07:00	31.00	31.05	31.00	+0.25	10	2237
13:06:57	31.00	31.05	31.00	+0.25	1	2227
13:06:09	31.00	31.05	31.00	+0.25	2	2226
13:04:53	31.00	31.05	31.05	+0.30	1	2224
13:04:53	31.00	31.05	31.05	+0.30	1	2223
13:04:51	31.00	31.05	31.05	+0.30	1	2222
13:04:30	31.00	31.05	31.05	+0.30	1	2221
13:04:29	31.00	31.05	31.05	+0.30	1	2220
13:03:50	31.05	31.10	31.05	+0.30	2	2219
13:03:37	31.05	31.10	31.10	+0.35	1	2217
13:03:19	31.00	31.05	31.05	+0.30	2	2216
13:03:19	31.00	31.05	31.05	+0.30	3	2214
13:01:20	31.00	31.05	31.05	+0.30	4	2211
13:01:19	31.00	31.05	31.00	+0.25	1	2207
13:01:11	31.00	31.05	31.00	+0.25	1	2206
13:00:51	31.00	31.05	31.00	+0.25	1	2205
13:00:36	31.00	31.05	31.00	+0.25	1	2204
13:00:16	31.00	31.05	31.00	+0.25	1	2203
13:00:11	31.00	31.05	31.00	+0.25	1	2202
13:00:01	31.00	31.05	31.00	+0.25	1	2201
12:59:21	31.00	31.05	31.00	+0.25	1	2200
12:57:01	30.95	31.00	31.00	+0.25	5	2199
12:57:01	30.95	31.00	31.00	+0.25	1	2194
12:56:55	30.95	31.05	31.05	+0.30	1	2193
12:56:08	30.95	31.05	31.05	+0.30	1	2192
12:55:24	30.95	31.00	31.00	+0.25	4	2191
12:54:17	30.95	31.00	31.00	+0.25	1	2187
12:53:45	30.95	31.00	31.00	+0.25	1	2186
12:51:56	31.00	31.05	31.00	+0.25	5	2185
12:51:26	31.00	31.05	31.00	+0.25	6	2180
12:51:17	31.00	31.05	31.00	+0.25	1	2174
12:50:35	31.00	31.05	31.00	+0.25	16	2173
12:49:10	31.00	31.05	31.00	+0.25	3	2157
12:48:57	31.00	31.05	31.05	+0.30	1	2154
12:48:51	31.00	31.10	31.00	+0.25	1	2153
12:48:34	31.05	31.10	31.00	+0.25	4	2152
12:48:34	31.05	31.10	31.05	+0.30	6	2148
12:47:52	31.05	31.10	31.05	+0.30	1	2142
12:45:52	31.10	31.15	31.05	+0.30	16	2141
12:45:52	31.10	31.15	31.10	+0.35	4	2125
12:45:43	31.10	31.15	31.10	+0.35	2	2121
12:43:25	31.10	31.15	31.10	+0.35	2	2119
12:42:13	31.10	31.15	31.10	+0.35	4	2117
12:41:53	31.10	31.15	31.10	+0.35	1	2113
12:40:15	31.10	31.15	31.10	+0.35	1	2112
12:38:57	31.10	31.15	31.10	+0.35	1	2111
12:37:40	31.10	31.15	31.10	+0.35	1	2110
12:37:31	31.10	31.15	31.10	+0.35	1	2109
12:36:50	31.10	31.15	31.10	+0.35	3	2108
12:33:56	31.15	31.20	31.15	+0.40	1	2105
12:33:38	31.15	31.20	31.15	+0.40	1	2104
12:32:14	31.15	31.20	31.15	+0.40	1	2103
12:32:02	31.15	31.20	31.15	+0.40	1	2102
12:31:58	31.10	31.15	31.15	+0.40	15	2101
12:31:58	31.05	31.10	31.10	+0.35	7	2086
12:31:39	31.05	31.10	31.05	+0.30	1	2079
12:30:14	31.05	31.10	31.10	+0.35	1	2078
12:30:07	31.05	31.10	31.10	+0.35	1	2077
12:30:07	31.10	31.15	31.10	+0.35	1	2076
12:29:45	31.10	31.15	31.05	+0.30	4	2075
12:29:45	31.10	31.15	31.10	+0.35	2	2071
12:29:44	31.10	31.15	31.15	+0.40	5	2069
12:29:33	31.05	31.10	31.10	+0.35	1	2064
12:29:00	31.05	31.10	31.10	+0.35	1	2063
12:28:33	31.10	31.15	31.10	+0.35	1	2062
12:28:12	31.10	31.15	31.10	+0.35	1	2061
12:28:09	31.05	31.10	31.10	+0.35	1	2060
12:27:52	31.05	31.10	31.05	+0.30	3	2059
12:27:43	31.05	31.10	31.05	+0.30	1	2056
12:26:59	31.05	31.10	31.05	+0.30	2	2055
12:25:45	31.10	31.15	31.10	+0.35	1	2053
12:25:28	31.10	31.15	31.10	+0.35	1	2052
12:25:21	31.05	31.10	31.10	+0.35	4	2051
12:24:59	31.05	31.10	31.05	+0.30	1	2047
12:24:02	31.10	31.15	31.10	+0.35	1	2046
12:23:43	31.10	31.15	31.10	+0.35	2	2045
12:22:40	31.10	31.15	31.10	+0.35	4	2043
12:18:09	31.10	31.15	31.10	+0.35	1	2039
12:17:26	31.10	31.15	31.10	+0.35	10	2038
12:17:05	31.10	31.15	31.10	+0.35	2	2028
12:15:53	31.10	31.15	31.15	+0.40	1	2026
12:15:51	31.10	31.15	31.10	+0.35	3	2025
12:15:22	31.10	31.15	31.10	+0.35	1	2022
12:15:06	31.10	31.15	31.10	+0.35	2	2021
12:13:52	31.10	31.15	31.10	+0.35	1	2019
12:11:44	31.10	31.15	31.10	+0.35	1	2018
12:11:36	31.05	31.10	31.10	+0.35	6	2017
12:10:37	31.05	31.10	31.10	+0.35	1	2011
12:08:01	31.05	31.10	31.05	+0.30	1	2010
12:07:15	31.05	31.10	31.05	+0.30	2	2009
12:05:21	31.05	31.15	31.05	+0.30	2	2007
12:03:38	31.05	31.10	31.10	+0.35	1	2005
12:03:00	31.10	31.15	31.10	+0.35	1	2004
12:02:59	31.10	31.15	31.15	+0.40	1	2003
12:02:58	31.10	31.15	31.10	+0.35	1	2002
12:01:53	31.10	31.15	31.10	+0.35	10	2001
12:01:40	31.05	31.10	31.10	+0.35	12	1991
12:00:25	31.05	31.10	31.10	+0.35	1	1979
11:54:34	31.05	31.10	31.10	+0.35	2	1978
11:53:33	31.05	31.10	31.10	+0.35	1	1976
11:53:32	31.05	31.10	31.05	+0.30	3	1975
11:49:56	31.05	31.10	31.05	+0.30	2	1972
11:49:20	31.05	31.10	31.05	+0.30	1	1970
11:48:37	31.05	31.10	31.05	+0.30	7	1969
11:44:38	31.10	31.15	31.10	+0.35	2	1962
11:44:28	31.10	31.15	31.10	+0.35	3	1960
11:44:04	31.10	31.15	31.10	+0.35	1	1957
11:43:26	31.10	31.15	31.10	+0.35	6	1956
11:43:10	31.10	31.15	31.10	+0.35	1	1950
11:39:49	31.10	31.15	31.10	+0.35	1	1949
11:37:38	31.05	31.10	31.10	+0.35	1	1948
11:35:00	31.10	31.15	31.10	+0.35	3	1947
11:35:00	31.10	31.15	31.10	+0.35	20	1944
11:34:28	31.10	31.15	31.10	+0.35	1	1924
11:34:14	31.15	31.20	31.15	+0.40	3	1923
11:34:09	31.15	31.20	31.15	+0.40	2	1920
11:30:52	31.20	31.25	31.20	+0.45	1	1918
11:30:42	31.20	31.25	31.20	+0.45	1	1917
11:30:42	31.20	31.25	31.20	+0.45	3	1916
11:29:34	31.15	31.20	31.20	+0.45	1	1913
11:29:21	31.15	31.20	31.20	+0.45	2	1912
11:29:13	31.15	31.20	31.20	+0.45	2	1910
11:28:53	31.15	31.20	31.20	+0.45	1	1908
11:26:34	31.15	31.20	31.20	+0.45	1	1907
11:26:32	31.10	31.15	31.15	+0.40	1	1906
11:26:32	31.10	31.15	31.15	+0.40	1	1905
11:26:31	31.10	31.15	31.15	+0.40	1	1904
11:26:20	31.10	31.15	31.15	+0.40	2	1903
11:26:06	31.10	31.15	31.15	+0.40	1	1901
11:25:56	31.05	31.10	31.10	+0.35	4	1900
11:25:53	31.05	31.10	31.10	+0.35	1	1896
11:25:13	31.05	31.10	31.10	+0.35	4	1895
11:24:46	31.05	31.10	31.10	+0.35	1	1891
11:24:35	31.05	31.10	31.10	+0.35	1	1890
11:23:44	31.05	31.10	31.10	+0.35	1	1889
11:22:23	31.00	31.05	31.05	+0.30	1	1888
11:21:20	31.00	31.05	31.00	+0.25	1	1887
11:17:46	30.95	31.05	30.95	+0.20	1	1886
11:16:17	31.00	31.05	31.00	+0.25	1	1885
11:15:44	31.00	31.05	31.00	+0.25	1	1884
11:15:27	31.00	31.05	31.00	+0.25	1	1883
11:15:05	30.90	30.95	30.95	+0.20	2	1882
11:14:59	30.95	31.05	30.95	+0.20	3	1880
11:13:44	30.90	30.95	30.95	+0.20	5	1877
11:11:56	30.90	30.95	30.90	+0.15	1	1872
11:08:26	30.85	30.95	30.85	+0.10	2	1871
11:08:20	30.85	30.90	30.90	+0.15	3	1869
11:06:14	30.85	30.90	30.85	+0.10	5	1866
11:03:52	30.85	30.95	30.85	+0.10	1	1861
11:03:25	30.90	30.95	30.90	+0.15	1	1860
11:02:50	30.80	30.85	30.85	+0.10	1	1859
11:02:46	30.80	30.85	30.85	+0.10	1	1858
11:01:49	30.80	30.85	30.85	+0.10	1	1857
11:01:48	30.80	30.85	30.85	+0.10	1	1856
11:01:30	30.80	30.85	30.85	+0.10	2	1855
11:01:24	30.80	30.85	30.80	+0.05	1	1853
11:00:50	30.80	30.85	30.80	+0.05	1	1852
11:00:42	30.80	30.85	30.80	+0.05	1	1851
10:59:37	30.85	30.90	30.85	+0.10	1	1850
10:59:22	30.85	30.95	30.85	+0.10	1	1849
10:59:02	30.80	30.85	30.85	+0.10	1	1848
10:58:54	30.80	30.85	30.85	+0.10	1	1847
10:58:49	30.80	30.85	30.85	+0.10	2	1846
10:58:31	30.80	30.85	30.85	+0.10	1	1844
10:58:25	30.85	30.95	30.85	+0.10	1	1843
10:58:23	30.85	30.95	30.85	+0.10	10	1842
10:58:09	30.85	30.95	30.85	+0.10	11	1832
10:56:52	30.85	30.95	30.85	+0.10	1	1821
10:56:43	30.90	31.00	30.85	+0.10	4	1820
10:56:43	30.90	31.00	30.90	+0.15	6	1816
10:56:43	30.95	31.05	30.90	+0.15	1	1810
10:56:43	30.95	31.05	30.95	+0.20	1	1809
10:56:24	30.90	30.95	30.95	+0.20	1	1808
10:55:34	30.95	31.05	30.95	+0.20	1	1807
10:55:15	31.00	31.05	30.95	+0.20	10	1806
10:55:15	31.00	31.05	31.00	+0.25	4	1796
10:53:57	31.00	31.05	31.00	+0.25	1	1792
10:53:12	31.00	31.05	31.00	+0.25	1	1791
10:51:28	31.00	31.05	31.00	+0.25	1	1790
10:51:25	31.00	31.05	31.00	+0.25	1	1789
10:50:34	31.00	31.10	31.00	+0.25	4	1788
10:50:34	31.00	31.10	31.00	+0.25	24	1784
10:50:02	31.00	31.10	31.00	+0.25	3	1760
10:49:07	31.00	31.10	31.00	+0.25	1	1757
10:48:37	31.00	31.05	31.05	+0.30	1	1756
10:48:37	31.05	31.10	31.05	+0.30	4	1755
10:45:02	31.10	31.15	31.10	+0.35	2	1751
10:43:08	31.05	31.10	31.10	+0.35	1	1749
10:43:04	31.05	31.15	31.15	+0.40	1	1748
10:42:53	31.10	31.15	31.10	+0.35	1	1747
10:42:23	31.10	31.15	31.10	+0.35	1	1746
10:42:12	31.10	31.15	31.10	+0.35	2	1745
10:41:56	31.10	31.15	31.10	+0.35	1	1743
10:41:54	31.05	31.10	31.10	+0.35	1	1742
10:41:42	31.05	31.10	31.05	+0.30	1	1741
10:39:54	31.05	31.10	31.10	+0.35	2	1740
10:39:45	31.10	31.15	31.10	+0.35	2	1738
10:38:46	31.10	31.15	31.10	+0.35	1	1736
10:38:01	31.05	31.10	31.10	+0.35	1	1735
10:38:00	31.10	31.15	31.10	+0.35	3	1734
10:37:38	31.05	31.10	31.10	+0.35	1	1731
10:37:38	31.05	31.10	31.10	+0.35	1	1730
10:37:25	31.05	31.10	31.10	+0.35	1	1729
10:34:12	31.15	31.20	31.15	+0.40	1	1728
10:34:03	31.15	31.20	31.15	+0.40	6	1727
10:33:51	31.15	31.20	31.20	+0.45	1	1721
10:32:31	31.15	31.20	31.20	+0.45	5	1720
10:31:20	31.15	31.20	31.20	+0.45	1	1715
10:30:08	31.15	31.20	31.20	+0.45	1	1714
10:29:48	31.15	31.20	31.15	+0.40	1	1713
10:29:18	31.15	31.20	31.15	+0.40	1	1712
10:27:15	31.15	31.25	31.15	+0.40	1	1711
10:26:49	31.15	31.20	31.15	+0.40	1	1710
10:26:45	31.15	31.20	31.20	+0.45	1	1709
10:25:56	31.15	31.20	31.20	+0.45	1	1708
10:25:27	31.15	31.20	31.20	+0.45	1	1707
10:25:11	31.05	31.15	31.15	+0.40	4	1706
10:24:58	31.05	31.20	31.05	+0.30	8	1702
10:24:55	31.10	31.15	31.10	+0.35	1	1694
10:24:49	31.10	31.15	31.10	+0.35	2	1693
10:24:04	31.10	31.15	31.10	+0.35	7	1691
10:23:51	31.15	31.20	31.15	+0.40	3	1684
10:23:27	31.15	31.20	31.15	+0.40	7	1681
10:23:03	31.15	31.20	31.15	+0.40	2	1674
10:22:49	31.15	31.20	31.15	+0.40	1	1672
10:22:33	31.20	31.25	31.20	+0.45	2	1671
10:22:21	31.20	31.25	31.20	+0.45	1	1669
10:21:53	31.20	31.25	31.20	+0.45	3	1668
10:21:40	31.25	31.30	31.25	+0.50	4	1665
10:21:37	31.25	31.30	31.25	+0.50	1	1661
10:21:37	31.25	31.30	31.25	+0.50	5	1660
10:20:07	31.25	31.30	31.30	+0.55	1	1655
10:20:04	31.25	31.30	31.30	+0.55	3	1654
10:20:04	31.25	31.30	31.30	+0.55	1	1651
10:18:58	31.25	31.30	31.30	+0.55	5	1650
10:18:52	31.25	31.30	31.30	+0.55	3	1645
10:18:49	31.25	31.30	31.30	+0.55	6	1642
10:16:54	31.25	31.30	31.30	+0.55	5	1636
10:16:41	31.25	31.30	31.25	+0.50	1	1631
10:16:39	31.25	31.30	31.25	+0.50	1	1630
10:15:05	31.25	31.30	31.25	+0.50	2	1629
10:15:04	31.25	31.30	31.25	+0.50	1	1627
10:15:01	31.25	31.30	31.25	+0.50	2	1626
10:14:42	31.25	31.30	31.25	+0.50	1	1624
10:14:16	31.25	31.30	31.25	+0.50	1	1623
10:14:05	31.20	31.25	31.25	+0.50	1	1622
10:13:59	31.20	31.25	31.25	+0.50	1	1621
10:13:59	31.20	31.25	31.25	+0.50	5	1620
10:13:57	31.15	31.20	31.20	+0.45	1	1615
10:13:21	31.15	31.20	31.15	+0.40	1	1614
10:10:28	31.05	31.20	31.05	+0.30	2	1613
10:08:23	31.00	31.05	31.05	+0.30	1	1611
10:08:07	30.95	31.00	31.00	+0.25	1	1610
10:08:05	30.95	31.00	31.00	+0.25	1	1609
10:07:50	30.95	31.05	30.95	+0.20	1	1608
10:07:45	31.00	31.05	31.00	+0.25	1	1607
10:07:42	31.00	31.05	31.00	+0.25	2	1606
10:07:31	31.00	31.05	30.95	+0.20	1	1604
10:07:31	31.00	31.05	31.00	+0.25	2	1603
10:07:21	31.00	31.05	31.05	+0.30	1	1601
10:07:17	31.00	31.05	31.00	+0.25	5	1600
10:07:11	31.00	31.05	31.00	+0.25	1	1595
10:06:46	31.00	31.10	31.00	+0.25	50	1594
10:06:29	31.05	31.10	31.05	+0.30	1	1544
10:05:52	31.05	31.10	31.05	+0.30	3	1543
10:04:43	31.00	31.05	31.05	+0.30	1	1540
10:04:18	31.05	31.10	31.05	+0.30	1	1539
10:04:02	31.00	31.05	31.05	+0.30	1	1538
10:03:33	31.00	31.05	31.05	+0.30	1	1537
10:02:45	31.00	31.10	31.10	+0.35	3	1536
10:02:43	31.00	31.10	31.00	+0.25	1	1533
10:02:38	31.05	31.10	31.05	+0.30	8	1532
10:02:38	31.05	31.10	31.05	+0.30	3	1524
10:02:38	31.05	31.10	31.05	+0.30	1	1521
10:02:38	31.05	31.10	31.05	+0.30	6	1520
10:02:38	31.10	31.15	31.10	+0.35	159	1514
10:02:38	31.15	31.20	31.15	+0.40	6	1355
10:02:21	31.15	31.20	31.15	+0.40	1	1349
10:02:16	31.15	31.20	31.20	+0.45	1	1348
10:02:15	31.15	31.20	31.15	+0.40	1	1347
10:02:01	31.15	31.20	31.20	+0.45	1	1346
09:59:59	31.15	31.20	31.15	+0.40	1	1345
09:59:57	31.10	31.20	31.10	+0.35	3	1344
09:59:56	31.10	31.20	31.10	+0.35	1	1341
09:59:54	31.10	31.15	31.10	+0.35	5	1340
09:59:35	31.15	31.20	31.15	+0.40	13	1335
09:59:35	31.15	31.20	31.15	+0.40	2	1322
09:59:32	31.15	31.25	31.15	+0.40	1	1320
09:59:07	31.15	31.20	31.20	+0.45	1	1319
09:58:44	31.20	31.25	31.20	+0.45	1	1318
09:58:44	31.20	31.25	31.20	+0.45	3	1317
09:57:52	31.20	31.25	31.25	+0.50	2	1314
09:57:44	31.20	31.25	31.25	+0.50	1	1312
09:57:16	31.20	31.25	31.25	+0.50	9	1311
09:56:26	31.15	31.20	31.20	+0.45	1	1302
09:55:28	31.15	31.20	31.20	+0.45	2	1301
09:55:05	31.15	31.20	31.15	+0.40	1	1299
09:54:43	31.10	31.20	31.10	+0.35	1	1298
09:54:24	31.15	31.20	31.15	+0.40	1	1297
09:53:52	31.15	31.20	31.15	+0.40	8	1296
09:53:27	31.15	31.25	31.15	+0.40	2	1288
09:52:55	31.15	31.25	31.15	+0.40	2	1286
09:52:47	31.20	31.25	31.20	+0.45	3	1284
09:52:26	31.20	31.25	31.20	+0.45	1	1281
09:51:40	31.15	31.20	31.20	+0.45	1	1280
09:51:32	31.15	31.20	31.20	+0.45	1	1279
09:51:18	31.20	31.25	31.20	+0.45	4	1278
09:51:18	31.20	31.25	31.20	+0.45	1	1274
09:50:22	31.20	31.25	31.20	+0.45	1	1273
09:49:56	31.15	31.20	31.20	+0.45	1	1272
09:49:02	31.15	31.20	31.15	+0.40	1	1271
09:48:57	31.15	31.20	31.15	+0.40	1	1270
09:48:48	31.15	31.20	31.15	+0.40	1	1269
09:48:34	31.10	31.15	31.15	+0.40	1	1268
09:48:23	31.10	31.15	31.15	+0.40	5	1267
09:47:48	31.10	31.15	31.15	+0.40	4	1262
09:47:35	31.10	31.15	31.15	+0.40	1	1258
09:47:15	31.10	31.15	31.15	+0.40	5	1257
09:47:15	31.15	31.25	31.15	+0.40	5	1252
09:47:05	31.20	31.25	31.20	+0.45	1	1247
09:47:05	31.10	31.20	31.20	+0.45	9	1246
09:46:46	31.15	31.20	31.15	+0.40	1	1237
09:46:43	31.10	31.15	31.15	+0.40	1	1236
09:46:06	31.10	31.15	31.15	+0.40	1	1235
09:45:59	31.10	31.15	31.15	+0.40	2	1234
09:45:56	31.10	31.15	31.15	+0.40	1	1232
09:45:54	31.10	31.15	31.15	+0.40	1	1231
09:45:36	31.10	31.15	31.15	+0.40	1	1230
09:45:33	31.10	31.15	31.15	+0.40	2	1229
09:45:03	31.10	31.20	31.20	+0.45	1	1227
09:45:01	31.15	31.20	31.15	+0.40	9	1226
09:44:27	31.15	31.25	31.15	+0.40	16	1217
09:44:17	31.15	31.20	31.20	+0.45	2	1201
09:43:53	31.20	31.25	31.20	+0.45	1	1199
09:43:50	31.20	31.25	31.20	+0.45	3	1198
09:43:28	31.15	31.20	31.20	+0.45	1	1195
09:43:24	31.15	31.20	31.20	+0.45	1	1194
09:42:56	31.20	31.25	31.20	+0.45	3	1193
09:42:30	31.20	31.25	31.20	+0.45	1	1190
09:41:35	31.20	31.25	31.20	+0.45	20	1189
09:41:20	31.20	31.30	31.20	+0.45	1	1169
09:40:56	31.20	31.25	31.25	+0.50	2	1168
09:40:55	31.20	31.25	31.25	+0.50	1	1166
09:40:51	31.20	31.25	31.25	+0.50	1	1165
09:40:19	31.25	31.30	31.25	+0.50	1	1164
09:40:13	31.25	31.30	31.25	+0.50	5	1163
09:39:59	31.25	31.30	31.25	+0.50	1	1158
09:39:45	31.25	31.35	31.25	+0.50	2	1157
09:39:45	31.25	31.30	31.25	+0.50	1	1155
09:39:06	31.30	31.35	31.30	+0.55	3	1154
09:38:40	31.35	31.40	31.35	+0.60	1	1151
09:38:29	31.35	31.40	31.35	+0.60	1	1150
09:38:10	31.35	31.40	31.35	+0.60	1	1149
09:38:03	31.35	31.40	31.35	+0.60	1	1148
09:37:53	31.35	31.40	31.35	+0.60	1	1147
09:37:49	31.35	31.40	31.35	+0.60	1	1146
09:37:41	31.30	31.35	31.35	+0.60	1	1145
09:36:19	31.25	31.30	31.30	+0.55	1	1144
09:36:15	31.25	31.30	31.30	+0.55	1	1143
09:35:29	31.20	31.25	31.25	+0.50	8	1142
09:35:29	31.20	31.25	31.25	+0.50	2	1134
09:35:29	31.20	31.25	31.25	+0.50	11	1132
09:35:29	31.20	31.25	31.25	+0.50	5	1121
09:35:29	31.20	31.25	31.25	+0.50	1	1116
09:35:20	31.20	31.25	31.20	+0.45	1	1115
09:35:04	31.20	31.25	31.20	+0.45	1	1114
09:35:04	31.20	31.25	31.20	+0.45	2	1113
09:34:50	31.20	31.25	31.20	+0.45	1	1111
09:34:49	31.20	31.25	31.20	+0.45	3	1110
09:34:49	31.20	31.25	31.20	+0.45	1	1107
09:34:47	31.20	31.25	31.20	+0.45	1	1106
09:34:39	31.20	31.25	31.20	+0.45	1	1105
09:34:34	31.20	31.25	31.20	+0.45	6	1104
09:34:10	31.20	31.25	31.20	+0.45	1	1098
09:34:08	31.20	31.25	31.20	+0.45	1	1097
09:34:05	31.20	31.25	31.25	+0.50	1	1096
09:33:52	31.25	31.30	31.25	+0.50	5	1095
09:33:44	31.25	31.30	31.25	+0.50	3	1090
09:33:41	31.25	31.35	31.25	+0.50	4	1087
09:33:17	31.30	31.35	31.30	+0.55	6	1083
09:33:17	31.30	31.35	31.30	+0.55	1	1077
09:33:14	31.30	31.35	31.30	+0.55	1	1076
09:33:03	31.35	31.40	31.35	+0.60	1	1075
09:32:44	31.35	31.45	31.30	+0.55	6	1074
09:32:44	31.35	31.45	31.35	+0.60	4	1068
09:32:31	31.40	31.45	31.40	+0.65	1	1064
09:32:30	31.40	31.45	31.40	+0.65	1	1063
09:32:20	31.40	31.45	31.40	+0.65	1	1062
09:32:12	31.40	31.45	31.40	+0.65	1	1061
09:31:37	31.35	31.40	31.40	+0.65	1	1060
09:30:05	31.35	31.40	31.40	+0.65	1	1059
09:30:03	31.30	31.35	31.35	+0.60	2	1058
09:30:00	31.30	31.35	31.30	+0.55	1	1056
09:29:38	31.30	31.35	31.30	+0.55	1	1055
09:29:37	31.35	31.40	31.35	+0.60	10	1054
09:29:37	31.35	31.40	31.35	+0.60	3	1044
09:29:29	31.35	31.45	31.35	+0.60	6	1041
09:29:28	31.35	31.45	31.45	+0.70	2	1035
09:28:59	31.35	31.40	31.45	+0.70	3	1033
09:28:59	31.35	31.40	31.40	+0.65	7	1030
09:28:18	31.35	31.40	31.35	+0.60	1	1023
09:28:16	31.40	31.45	31.40	+0.65	1	1022
09:28:16	31.40	31.45	31.40	+0.65	1	1021
09:28:16	31.40	31.45	31.40	+0.65	1	1020
09:28:02	31.40	31.45	31.40	+0.65	1	1019
09:27:28	31.45	31.50	31.45	+0.70	1	1018
09:27:28	31.40	31.45	31.45	+0.70	4	1017
09:27:26	31.40	31.45	31.40	+0.65	3	1013
09:26:51	31.40	31.45	31.45	+0.70	1	1010
09:26:35	31.40	31.45	31.40	+0.65	1	1009
09:25:56	31.40	31.45	31.40	+0.65	1	1008
09:25:40	31.35	31.40	31.40	+0.65	1	1007
09:25:22	31.35	31.40	31.40	+0.65	1	1006
09:25:07	31.40	31.45	31.40	+0.65	1	1005
09:24:43	31.35	31.40	31.40	+0.65	1	1004
09:24:27	31.40	31.45	31.40	+0.65	1	1003
09:24:26	31.35	31.40	31.40	+0.65	2	1002
09:24:23	31.35	31.40	31.40	+0.65	1	1000
09:23:54	31.35	31.40	31.40	+0.65	1	999
09:23:48	31.35	31.40	31.40	+0.65	1	998
09:23:35	31.40	31.45	31.40	+0.65	1	997
09:23:12	31.45	31.50	31.45	+0.70	5	996
09:23:12	31.45	31.50	31.45	+0.70	5	991
09:23:10	31.45	31.50	31.45	+0.70	1	986
09:22:58	31.45	31.50	31.45	+0.70	3	985
09:22:23	31.45	31.50	31.45	+0.70	1	982
09:21:39	31.45	31.50	31.45	+0.70	1	981
09:21:11	31.45	31.50	31.45	+0.70	2	980
09:20:36	31.45	31.50	31.45	+0.70	1	978
09:20:35	31.45	31.50	31.45	+0.70	1	977
09:20:29	31.45	31.50	31.50	+0.75	1	976
09:20:19	31.45	31.50	31.50	+0.75	2	975
09:20:16	31.50	31.55	31.50	+0.75	5	973
09:20:15	31.50	31.55	31.50	+0.75	1	968
09:20:12	31.50	31.55	31.50	+0.75	1	967
09:20:11	31.55	31.60	31.55	+0.80	1	966
09:20:02	31.60	31.70	31.55	+0.80	7	965
09:20:02	31.60	31.70	31.60	+0.85	3	958
09:20:02	31.60	31.70	31.60	+0.85	1	955
09:19:55	31.70	31.75	31.70	+0.95	1	954
09:19:55	31.70	31.75	31.70	+0.95	3	953
09:19:55	31.70	31.75	31.70	+0.95	1	950
09:19:52	31.70	31.75	31.70	+0.95	1	949
09:19:48	31.70	31.75	31.75	+1.00	1	948
09:19:47	31.70	31.75	31.70	+0.95	1	947
09:19:37	31.75	31.80	31.75	+1.00	7	946
09:19:35	31.80	31.85	31.80	+1.05	12	939
09:19:35	31.80	31.85	31.80	+1.05	29	927
09:19:34	31.80	31.85	31.80	+1.05	1	898
09:19:32	31.80	31.85	31.80	+1.05	2	897
09:19:32	31.80	31.85	31.80	+1.05	2	895
09:19:29	31.80	31.85	31.80	+1.05	3	893
09:19:21	31.80	31.85	31.80	+1.05	1	890
09:19:14	31.85	31.90	31.85	+1.10	2	889
09:19:14	31.85	31.90	31.85	+1.10	3	887
09:18:55	31.85	31.90	31.85	+1.10	1	884
09:18:50	31.80	31.85	31.85	+1.10	1	883
09:18:49	31.85	31.90	31.85	+1.10	1	882
09:18:47	31.85	31.90	31.85	+1.10	1	881
09:18:37	31.80	31.85	31.85	+1.10	1	880
09:18:36	31.80	31.85	31.85	+1.10	1	879
09:18:26	31.80	31.85	31.85	+1.10	1	878
09:18:21	31.80	31.85	31.85	+1.10	1	877
09:18:20	31.80	31.85	31.85	+1.10	1	876
09:18:18	31.85	31.90	31.85	+1.10	1	875
09:18:18	31.80	31.85	31.85	+1.10	1	874
09:18:12	31.85	31.90	31.85	+1.10	2	873
09:18:12	31.85	31.90	31.85	+1.10	5	871
09:18:12	31.85	31.90	31.85	+1.10	3	866
09:18:12	31.85	31.90	31.85	+1.10	3	863
09:18:12	31.85	31.90	31.85	+1.10	1	860
09:18:12	31.85	31.90	31.85	+1.10	22	859
09:18:12	31.85	31.90	31.85	+1.10	14	837
09:18:11	31.80	31.90	31.80	+1.05	5	823
09:18:10	31.80	31.85	31.90	+1.15	2	818
09:18:10	31.80	31.85	31.85	+1.10	1	816
09:18:02	31.85	31.90	31.85	+1.10	1	815
09:18:00	31.85	31.90	31.90	+1.15	1	814
09:17:56	31.80	31.85	31.90	+1.15	1	813
09:17:56	31.80	31.85	31.85	+1.10	1	812
09:17:54	31.85	31.90	31.85	+1.10	1	811
09:17:54	31.85	31.90	31.85	+1.10	1	810
09:17:54	31.85	31.90	31.85	+1.10	1	809
09:17:53	31.85	31.90	31.85	+1.10	1	808
09:17:45	31.85	31.90	31.85	+1.10	1	807
09:17:45	31.85	31.90	31.85	+1.10	1	806
09:17:44	31.85	31.90	31.90	+1.15	2	805
09:17:43	31.85	31.90	31.90	+1.15	1	803
09:17:42	31.85	31.90	31.90	+1.15	2	802
09:17:40	31.85	31.90	31.90	+1.15	3	800
09:17:37	31.85	31.90	31.90	+1.15	2	797
09:17:31	31.80	31.85	31.85	+1.10	1	795
09:17:26	31.80	31.90	31.90	+1.15	1	794
09:17:21	31.80	31.90	31.90	+1.15	1	793
09:17:20	31.85	31.90	31.85	+1.10	1	792
09:17:15	31.85	31.90	31.85	+1.10	1	791
09:17:11	31.85	31.90	31.85	+1.10	1	790
09:17:11	31.85	31.90	31.85	+1.10	1	789
09:17:11	31.85	31.90	31.85	+1.10	6	788
09:17:11	31.80	31.85	31.85	+1.10	4	782
09:17:09	31.80	31.85	31.80	+1.05	1	778
09:17:00	31.75	31.80	31.80	+1.05	3	777
09:17:00	31.75	31.80	31.80	+1.05	2	774
09:17:00	31.75	31.80	31.80	+1.05	10	772
09:16:59	31.75	31.80	31.75	+1.00	1	762
09:16:53	31.75	31.80	31.80	+1.05	1	761
09:16:52	31.75	31.80	31.80	+1.05	6	760
09:16:52	31.75	31.80	31.80	+1.05	2	754
09:16:47	31.75	31.80	31.75	+1.00	1	752
09:16:38	31.70	31.80	31.80	+1.05	2	751
09:16:38	31.70	31.75	31.80	+1.05	2	749
09:16:38	31.70	31.75	31.75	+1.00	1	747
09:16:34	31.70	31.75	31.75	+1.00	1	746
09:16:29	31.70	31.75	31.75	+1.00	1	745
09:16:28	31.70	31.75	31.75	+1.00	1	744
09:16:27	31.70	31.75	31.75	+1.00	1	743
09:16:20	31.75	31.80	31.75	+1.00	1	742
09:16:20	31.70	31.75	31.75	+1.00	1	741
09:16:19	31.70	31.75	31.75	+1.00	1	740
09:16:15	31.70	31.75	31.75	+1.00	1	739
09:16:15	31.70	31.75	31.75	+1.00	1	738
09:16:14	31.70	31.75	31.75	+1.00	1	737
09:16:10	31.70	31.75	31.75	+1.00	1	736
09:16:02	31.65	31.80	31.80	+1.05	4	735
09:15:56	31.70	31.75	31.70	+0.95	2	731
09:15:50	31.60	31.70	31.70	+0.95	9	729
09:15:47	31.60	31.65	31.65	+0.90	1	720
09:15:33	31.65	31.70	31.65	+0.90	1	719
09:15:33	31.65	31.70	31.65	+0.90	3	718
09:15:18	31.65	31.70	31.65	+0.90	1	715
09:15:14	31.65	31.70	31.65	+0.90	1	714
09:15:11	31.65	31.70	31.65	+0.90	1	713
09:15:11	31.60	31.65	31.70	+0.95	1	712
09:15:11	31.60	31.65	31.65	+0.90	3	711
09:14:55	31.60	31.65	31.60	+0.85	14	708
09:14:53	31.60	31.65	31.60	+0.85	1	694
09:14:50	31.60	31.65	31.65	+0.90	2	693
09:14:43	31.55	31.60	31.60	+0.85	1	691
09:14:39	31.55	31.60	31.60	+0.85	1	690
09:14:38	31.50	31.60	31.60	+0.85	1	689
09:14:33	31.50	31.55	31.60	+0.85	4	688
09:14:33	31.50	31.55	31.55	+0.80	1	684
09:14:18	31.45	31.50	31.50	+0.75	1	683
09:14:17	31.50	31.55	31.50	+0.75	2	682
09:14:17	31.50	31.55	31.55	+0.80	1	680
09:14:15	31.50	31.55	31.55	+0.80	1	679
09:14:06	31.50	31.55	31.55	+0.80	1	678
09:14:05	31.50	31.55	31.50	+0.75	1	677
09:14:04	31.50	31.55	31.50	+0.75	1	676
09:14:04	31.50	31.55	31.50	+0.75	1	675
09:13:58	31.50	31.55	31.50	+0.75	1	674
09:13:58	31.50	31.55	31.50	+0.75	3	673
09:13:58	31.45	31.50	31.50	+0.75	7	670
09:13:55	31.45	31.50	31.50	+0.75	1	663
09:13:55	31.45	31.50	31.50	+0.75	1	662
09:13:49	31.45	31.50	31.50	+0.75	1	661
09:13:47	31.45	31.50	31.50	+0.75	3	660
09:13:29	31.40	31.50	31.50	+0.75	1	657
09:13:19	31.35	31.45	31.50	+0.75	4	656
09:13:19	31.35	31.45	31.45	+0.70	6	652
09:13:08	31.35	31.40	31.40	+0.65	1	646
09:13:00	31.35	31.40	31.40	+0.65	1	645
09:12:45	31.40	31.45	31.40	+0.65	1	644
09:12:45	31.40	31.45	31.40	+0.65	1	643
09:12:35	31.40	31.45	31.40	+0.65	2	642
09:12:22	31.35	31.40	31.40	+0.65	1	640
09:12:22	31.35	31.40	31.35	+0.60	3	639
09:12:06	31.40	31.45	31.40	+0.65	1	636
09:12:06	31.35	31.45	31.45	+0.70	2	635
09:12:06	31.35	31.45	31.40	+0.65	3	633
09:10:53	31.35	31.45	31.35	+0.60	3	630
09:10:45	31.35	31.40	31.40	+0.65	1	627
09:10:43	31.35	31.40	31.40	+0.65	1	626
09:10:21	31.35	31.40	31.35	+0.60	2	625
09:09:55	31.30	31.35	31.35	+0.60	1	623
09:09:51	31.35	31.40	31.35	+0.60	1	622
09:09:34	31.35	31.45	31.35	+0.60	1	621
09:09:29	31.35	31.45	31.35	+0.60	1	620
09:09:29	31.35	31.45	31.45	+0.70	1	619
09:09:28	31.35	31.45	31.45	+0.70	3	618
09:09:27	31.40	31.45	31.40	+0.65	1	615
09:09:09	31.30	31.35	31.45	+0.70	2	614
09:09:09	31.30	31.35	31.40	+0.65	2	612
09:09:09	31.30	31.35	31.35	+0.60	2	610
09:08:53	31.30	31.35	31.30	+0.55	1	608
09:08:35	31.30	31.35	31.30	+0.55	1	607
09:08:32	31.25	31.30	31.30	+0.55	1	606
09:08:24	31.25	31.30	31.30	+0.55	5	605
09:07:41	31.25	31.30	31.30	+0.55	1	600
09:07:27	31.25	31.30	31.30	+0.55	1	599
09:07:15	31.25	31.30	31.30	+0.55	2	598
09:07:14	31.25	31.30	31.25	+0.50	4	596
09:07:13	31.25	31.30	31.30	+0.55	1	592
09:06:49	31.25	31.30	31.30	+0.55	2	591
09:06:43	31.30	31.35	31.30	+0.55	2	589
09:06:17	31.30	31.35	31.30	+0.55	1	587
09:06:02	31.30	31.40	31.45	+0.70	1	586
09:06:02	31.30	31.40	31.40	+0.65	2	585
09:05:53	31.40	31.45	31.40	+0.65	3	583
09:05:45	31.45	31.50	31.45	+0.70	2	580
09:05:45	31.40	31.45	31.45	+0.70	2	578
09:05:44	31.40	31.45	31.45	+0.70	1	576
09:05:44	31.40	31.45	31.45	+0.70	1	575
09:05:31	31.40	31.45	31.45	+0.70	1	574
09:05:31	31.40	31.45	31.40	+0.65	5	573
09:05:29	31.40	31.45	31.45	+0.70	1	568
09:05:28	31.40	31.45	31.40	+0.65	1	567
09:05:28	31.40	31.45	31.40	+0.65	1	566
09:05:20	31.40	31.50	31.40	+0.65	1	565
09:05:12	31.40	31.50	31.40	+0.65	1	564
09:05:11	31.40	31.50	31.50	+0.75	1	563
09:05:08	31.40	31.50	31.50	+0.75	1	562
09:05:01	31.50	31.55	31.50	+0.75	1	561
09:05:01	31.45	31.50	31.50	+0.75	2	560
09:04:56	31.40	31.50	31.50	+0.75	1	558
09:04:51	31.25	31.35	31.50	+0.75	5	557
09:04:51	31.25	31.35	31.45	+0.70	4	552
09:04:51	31.25	31.35	31.40	+0.65	2	548
09:04:51	31.25	31.35	31.35	+0.60	3	546
09:04:45	31.20	31.25	31.25	+0.50	1	543
09:04:42	31.20	31.25	31.20	+0.45	6	542
09:04:25	31.20	31.30	31.20	+0.45	1	536
09:04:24	31.25	31.30	31.25	+0.50	1	535
09:03:57	31.20	31.30	31.10	+0.35	2	534
09:03:57	31.20	31.30	31.20	+0.45	2	532
09:03:55	31.20	31.25	31.25	+0.50	1	530
09:03:53	31.15	31.20	31.20	+0.45	1	529
09:03:53	31.20	31.30	31.10	+0.35	8	528
09:03:53	31.20	31.30	31.15	+0.40	6	520
09:03:53	31.20	31.30	31.20	+0.45	6	514
09:03:50	31.20	31.30	31.30	+0.55	1	508
09:03:50	31.20	31.30	31.30	+0.55	1	507
09:03:47	31.25	31.30	31.30	+0.55	1	506
09:03:47	31.25	31.30	31.30	+0.55	2	505
09:03:46	31.25	31.30	31.30	+0.55	2	503
09:03:46	31.25	31.30	31.30	+0.55	1	501
09:03:46	31.25	31.30	31.30	+0.55	1	500
09:03:46	31.25	31.30	31.30	+0.55	2	499
09:03:46	31.25	31.30	31.25	+0.50	1	497
09:03:46	31.25	31.30	31.30	+0.55	2	496
09:03:46	31.25	31.30	31.30	+0.55	9	494
09:03:46	31.40	31.50	31.35	+0.60	12	485
09:03:46	31.40	31.50	31.40	+0.65	11	473
09:03:45	31.45	31.50	31.45	+0.70	1	462
09:03:43	31.50	31.55	31.50	+0.75	1	461
09:03:37	31.40	31.45	31.60	+0.85	1	460
09:03:37	31.40	31.45	31.55	+0.80	2	459
09:03:37	31.40	31.45	31.50	+0.75	2	457
09:03:37	31.40	31.45	31.45	+0.70	1	455
09:03:28	31.40	31.45	31.40	+0.65	2	454
09:03:27	31.35	31.45	31.45	+0.70	1	452
09:03:25	31.35	31.45	31.45	+0.70	1	451
09:03:25	31.35	31.45	31.45	+0.70	1	450
09:03:23	31.35	31.40	31.40	+0.65	1	449
09:03:22	31.40	31.45	31.40	+0.65	1	448
09:03:21	31.40	31.45	31.40	+0.65	1	447
09:03:20	31.35	31.45	31.45	+0.70	2	446
09:03:19	31.35	31.45	31.45	+0.70	1	444
09:03:16	31.40	31.45	31.40	+0.65	6	443
09:03:14	31.40	31.45	31.45	+0.70	3	437
09:03:13	31.45	31.50	31.40	+0.65	3	434
09:03:13	31.45	31.50	31.45	+0.70	1	431
09:03:12	31.40	31.50	31.40	+0.65	1	430
09:03:12	31.50	31.55	31.50	+0.75	1	429
09:03:12	31.40	31.50	31.50	+0.75	7	428
09:03:11	31.40	31.50	31.50	+0.75	3	421
09:03:07	31.45	31.50	31.45	+0.70	1	418
09:03:07	31.40	31.50	31.50	+0.75	1	417
09:03:05	31.40	31.50	31.40	+0.65	1	416
09:03:01	31.40	31.45	31.45	+0.70	1	415
09:03:01	31.35	31.40	31.40	+0.65	1	414
09:02:51	31.35	31.45	31.35	+0.60	1	413
09:02:51	31.35	31.40	31.40	+0.65	1	412
09:02:46	31.30	31.35	31.35	+0.60	1	411
09:02:41	31.25	31.30	31.30	+0.55	2	410
09:02:38	31.20	31.25	31.25	+0.50	1	408
09:02:34	31.20	31.25	31.25	+0.50	3	407
09:02:34	31.20	31.25	31.25	+0.50	1	404
09:02:28	31.15	31.20	31.20	+0.45	8	403
09:02:27	31.10	31.20	31.20	+0.45	1	395
09:02:26	31.10	31.20	31.20	+0.45	1	394
09:02:24	31.10	31.15	31.15	+0.40	1	393
09:02:17	31.10	31.20	31.20	+0.45	1	392
09:02:16	31.10	31.15	31.15	+0.40	1	391
09:02:04	31.20	31.25	31.20	+0.45	25	390
09:02:04	31.20	31.25	31.20	+0.45	1	365
09:02:04	31.10	31.20	31.20	+0.45	4	364
09:02:02	31.10	31.20	31.20	+0.45	1	360
09:02:02	31.15	31.20	31.15	+0.40	2	359
09:02:02	31.15	31.20	31.15	+0.40	2	357
09:02:02	31.15	31.20	31.15	+0.40	2	355
09:02:00	31.15	31.20	31.20	+0.45	3	353
09:01:53	31.20	31.25	31.20	+0.45	1	350
09:01:53	31.15	31.20	31.20	+0.45	1	349
09:01:52	31.20	31.25	31.20	+0.45	3	348
09:01:52	31.15	31.30	31.15	+0.40	1	345
09:01:52	31.20	31.30	31.20	+0.45	1	344
09:01:50	31.20	31.30	31.20	+0.45	1	343
09:01:50	31.20	31.30	31.20	+0.45	3	342
09:01:50	31.20	31.30	31.20	+0.45	3	339
09:01:48	31.20	31.30	31.20	+0.45	3	336
09:01:48	31.20	31.30	31.20	+0.45	1	333
09:01:48	31.20	31.30	31.20	+0.45	1	332
09:01:48	31.20	31.25	31.25	+0.50	1	331
09:01:48	31.20	31.25	31.25	+0.50	1	330
09:01:46	31.20	31.25	31.25	+0.50	1	329
09:01:44	31.25	31.30	31.25	+0.50	1	328
09:01:42	31.20	31.30	31.30	+0.55	5	327
09:01:38	31.25	31.30	31.25	+0.50	1	322
09:01:38	31.25	31.35	31.25	+0.50	11	321
09:01:38	31.30	31.35	31.30	+0.55	2	310
09:01:38	31.30	31.35	31.30	+0.55	1	308
09:01:32	31.25	31.30	31.30	+0.55	1	307
09:01:32	31.30	31.35	31.30	+0.55	1	306
09:01:32	31.30	31.40	31.30	+0.55	4	305
09:01:31	31.35	31.45	31.35	+0.60	5	301
09:01:31	31.40	31.55	31.40	+0.65	4	296
09:01:31	31.50	31.55	31.50	+0.75	1	292
09:01:31	31.50	31.55	31.50	+0.75	1	291
09:01:31	31.50	31.55	31.50	+0.75	1	290
09:01:30	31.50	31.55	31.55	+0.80	1	289
09:01:28	31.50	31.55	31.50	+0.75	1	288
09:01:28	31.55	31.60	31.55	+0.80	1	287
09:01:28	31.50	31.55	31.55	+0.80	1	286
09:01:26	31.50	31.55	31.55	+0.80	1	285
09:01:24	31.55	31.60	31.55	+0.80	2	284
09:01:23	31.55	31.60	31.55	+0.80	2	282
09:01:20	31.55	31.60	31.60	+0.85	1	280
09:01:19	31.55	31.60	31.60	+0.85	1	279
09:01:15	31.60	31.65	31.60	+0.85	6	278
09:01:14	31.60	31.65	31.60	+0.85	1	272
09:01:08	31.60	31.65	31.60	+0.85	1	271
09:01:04	31.65	31.75	31.65	+0.90	1	270
09:01:03	31.70	31.80	31.70	+0.95	9	269
09:01:02	31.70	31.80	31.80	+1.05	1	260
09:01:01	31.70	31.75	31.75	+1.00	1	259
09:01:01	31.70	31.80	31.70	+0.95	2	258
09:01:01	31.70	31.75	31.75	+1.00	1	256
09:01:01	31.70	31.80	31.80	+1.05	1	255
09:01:01	31.75	31.80	31.75	+1.00	3	254
09:01:01	31.80	31.85	31.80	+1.05	36	251
09:01:01	31.80	31.85	31.80	+1.05	1	215
09:01:01	31.85	31.90	31.85	+1.10	2	214
09:01:00	31.85	31.90	31.85	+1.10	1	212
09:01:00	31.85	31.90	31.85	+1.10	3	211
09:00:58	31.85	31.90	31.90	+1.15	1	208
09:00:56	31.85	31.90	31.85	+1.10	1	207
09:00:54	31.85	31.90	31.90	+1.15	1	206
09:00:52	31.85	31.90	31.85	+1.10	2	205
09:00:47	31.90	31.95	31.90	+1.15	1	203
09:00:47	31.90	31.95	31.90	+1.15	1	202
09:00:46	31.90	31.95	31.90	+1.15	1	201
09:00:46	31.85	31.90	31.90	+1.15	1	200
09:00:43	31.90	31.95	31.90	+1.15	1	199
09:00:41	31.85	31.95	31.85	+1.10	1	198
09:00:38	31.90	31.95	31.90	+1.15	1	197
09:00:38	31.80	31.90	31.90	+1.15	14	196
09:00:37	31.85	31.90	31.85	+1.10	1	182
09:00:37	31.85	31.90	31.85	+1.10	1	181
09:00:37	31.80	31.85	31.85	+1.10	2	180
09:00:37	31.80	31.85	31.80	+1.05	2	178
09:00:37	31.80	31.85	31.85	+1.10	1	176
09:00:33	31.75	31.80	31.80	+1.05	1	175
09:00:32	31.80	31.85	31.80	+1.05	1	174
09:00:32	31.70	31.80	31.80	+1.05	2	173
09:00:32	31.80	31.85	31.80	+1.05	4	171
09:00:32	31.70	31.80	31.80	+1.05	1	167
09:00:31	31.80	31.85	31.80	+1.05	1	166
09:00:30	31.75	31.85	31.75	+1.00	1	165
09:00:30	31.70	31.80	31.80	+1.05	1	164
09:00:30	31.75	31.85	31.75	+1.00	1	163
09:00:30	31.75	31.80	31.85	+1.10	1	162
09:00:30	31.75	31.80	31.80	+1.05	2	161
09:00:30	31.75	31.80	31.75	+1.00	1	159
09:00:29	31.70	31.80	31.85	+1.10	1	158
09:00:29	31.70	31.80	31.80	+1.05	5	157
09:00:29	31.75	31.80	31.75	+1.00	2	152
09:00:29	31.75	31.80	31.80	+1.05	1	150
09:00:29	31.75	31.80	31.80	+1.05	1	149
09:00:29	31.80	31.85	31.80	+1.05	1	148
09:00:29	31.75	31.85	31.85	+1.10	1	147
09:00:28	31.75	31.80	31.80	+1.05	1	146
09:00:28	31.75	31.80	31.80	+1.05	1	145
09:00:27	31.75	31.80	31.80	+1.05	2	144
09:00:26	31.70	31.80	31.80	+1.05	3	142
09:00:23	31.70	31.75	31.75	+1.00	4	139
09:00:23	31.65	31.70	31.70	+0.95	10	135
09:00:22	31.65	31.70	31.70	+0.95	1	125
09:00:17	31.55	31.70	31.70	+0.95	3	124
09:00:17	31.55	31.70	31.70	+0.95	1	121
09:00:17	31.55	31.65	31.70	+0.95	1	120
09:00:17	31.55	31.65	31.65	+0.90	2	119
09:00:15	31.60	31.65	31.60	+0.85	3	117
09:00:15	31.60	31.65	31.60	+0.85	1	114
09:00:15	31.60	31.65	31.60	+0.85	2	113
09:00:15	--	--	31.60	+0.85	111	111

　

其他人也逛...

【享樂券】全家虛擬禮物卡50元

PChome 購物儲值3,000元

UKKO 70W GaN氮化鎵 3孔(2C1A) 智能控溫急速充電器

PChome 購物儲值6,000元

Apple iPhone 18 Pro (512GB)

Double A-多功能影印紙A4 80G (5包/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

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)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

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

麥當勞大麥克好禮即享券

PChome 購物儲值10,000元

Apple iPhone 18 Pro (256GB)

Apple iPhone 17 (256G)

施振榮創業細胞再發動　設一人...

大都會投信完成更名　馮克：150...

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

‧股市與颱風假脫鉤？楊金龍：視...
‧台灣鬧錢荒？楊金龍：非常不贊...
‧再生能源發電占比20%目標　經長...

加密貨幣

比特幣BTC	81298.00	1,291.35	1.61%
以太幣ETH	2360.88	40.60	1.75%
瑞波幣XRP	1.32	0.01	1.00%
比特幣現金BCH	297.74	17.38	6.20%
萊特幣LTC	57.63	0.97	1.71%
卡達幣ADA	0.206552	0.00	0.16%
波場幣TRX	0.331722	0.00	0.85%
恆星幣XLM	0.171254	0.00	1.35%

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。