最新AI發展讓中小企遇轉型壓力　租賃金融助強化資金韌性熱門郭明鑑：兼任董事皆合規　婉謝擔任國泰金資深顧問

更新報價

安　集 (6477) 光電業上市

33.40 ▲+3.00 +9.87% 0.80億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.00	2,456	33.40	6	－－	－－	31.00	33.40	30.90	30.40

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	33.40	--	33.40	+3.00	1	2456
13:30:00	33.40	--	33.40	+3.00	16	2455
13:24:05	33.40	--	33.40	+3.00	2	2439
13:23:52	33.40	--	33.40	+3.00	1	2437
13:22:09	33.40	--	33.40	+3.00	1	2436
13:21:50	33.40	--	33.40	+3.00	1	2435
13:21:42	市價	--	33.40	+3.00	2	2434
13:19:25	市價	--	33.40	+3.00	1	2432
13:18:38	33.40	--	33.40	+3.00	1	2431
13:18:24	市價	--	33.40	+3.00	2	2430
13:18:00	市價	--	33.40	+3.00	5	2428
13:17:39	33.40	--	33.40	+3.00	1	2423
13:17:23	市價	--	33.40	+3.00	1	2422
13:17:17	市價	--	33.40	+3.00	1	2421
13:16:28	市價	--	33.40	+3.00	1	2420
13:15:57	33.40	--	33.40	+3.00	1	2419
13:15:20	33.40	--	33.40	+3.00	2	2418
13:15:14	33.40	--	33.40	+3.00	5	2416
13:14:35	33.40	--	33.40	+3.00	1	2411
13:13:33	33.40	--	33.40	+3.00	1	2410
13:12:45	33.40	--	33.40	+3.00	1	2409
13:12:15	33.40	--	33.40	+3.00	9	2408
13:12:10	33.40	--	33.40	+3.00	1	2399
13:12:10	市價	--	33.40	+3.00	3	2398
13:11:48	市價	--	33.40	+3.00	2	2395
13:11:42	市價	--	33.40	+3.00	1	2393
13:11:37	市價	--	33.40	+3.00	6	2392
13:10:43	市價	--	33.40	+3.00	2	2386
13:09:28	市價	--	33.40	+3.00	1	2384
13:08:58	33.35	33.40	33.40	+3.00	4	2383
13:08:54	33.35	--	33.35	+2.95	2	2379
13:08:45	33.35	33.40	33.40	+3.00	27	2377
13:08:45	33.35	33.40	33.40	+3.00	3	2350
13:08:24	33.35	33.40	33.40	+3.00	1	2347
13:08:23	33.35	33.40	33.35	+2.95	3	2346
13:08:17	33.35	33.40	33.40	+3.00	1	2343
13:07:50	33.35	33.40	33.40	+3.00	1	2342
13:07:47	33.35	33.40	33.35	+2.95	1	2341
13:07:26	33.35	33.40	33.40	+3.00	3	2340
13:07:20	33.35	33.40	33.35	+2.95	1	2337
13:07:03	33.25	33.40	33.25	+2.85	1	2336
13:06:58	33.20	33.35	33.35	+2.95	21	2335
13:06:58	33.20	33.30	33.30	+2.90	1	2314
13:06:27	33.25	33.35	33.35	+2.95	5	2313
13:06:21	33.25	33.40	33.40	+3.00	9	2308
13:06:21	33.20	33.35	33.35	+2.95	4	2299
13:06:20	33.25	33.35	33.25	+2.85	2	2295
13:06:20	33.25	33.35	33.35	+2.95	1	2293
13:05:48	33.25	33.40	33.40	+3.00	1	2292
13:05:21	33.25	33.40	33.40	+3.00	1	2291
13:05:07	市價	--	33.40	+3.00	50	2290
13:05:05	市價	--	33.40	+3.00	10	2240
13:04:51	市價	--	33.40	+3.00	1	2230
13:04:35	市價	--	33.40	+3.00	4	2229
13:04:28	市價	--	33.40	+3.00	1	2225
13:04:22	市價	--	33.40	+3.00	5	2224
13:04:16	市價	--	33.40	+3.00	20	2219
13:04:15	市價	--	33.40	+3.00	2	2199
13:04:10	市價	--	33.40	+3.00	1	2197
13:03:16	市價	--	33.40	+3.00	2	2196
13:02:05	市價	--	33.40	+3.00	1	2194
13:02:00	市價	--	33.40	+3.00	1	2193
13:01:53	市價	--	33.40	+3.00	1	2192
13:01:15	市價	--	33.40	+3.00	1	2191
13:01:12	市價	--	33.40	+3.00	1	2190
13:01:03	33.35	33.40	33.40	+3.00	10	2189
13:00:51	33.40	--	33.40	+3.00	2	2179
13:00:51	33.35	33.40	33.40	+3.00	8	2177
13:00:51	33.40	--	33.40	+3.00	1	2169
13:00:51	市價	--	33.40	+3.00	10	2168
13:00:50	33.35	33.40	33.40	+3.00	4	2158
13:00:46	市價	--	33.40	+3.00	6	2154
13:00:38	市價	--	33.40	+3.00	47	2148
13:00:36	市價	--	33.40	+3.00	1	2101
13:00:34	市價	--	33.40	+3.00	1	2100
13:00:26	33.40	--	33.40	+3.00	1	2099
13:00:15	33.35	33.40	33.40	+3.00	1	2098
13:00:03	33.40	--	33.40	+3.00	1	2097
13:00:02	33.35	33.40	33.40	+3.00	12	2096
12:59:44	33.35	33.40	33.35	+2.95	1	2084
12:59:44	33.35	33.40	33.40	+3.00	3	2083
12:59:27	33.35	33.40	33.40	+3.00	6	2080
12:59:27	33.35	33.40	33.40	+3.00	5	2074
12:59:18	33.35	33.40	33.40	+3.00	1	2069
12:58:37	33.30	33.40	33.40	+3.00	2	2068
12:58:34	33.30	33.40	33.30	+2.90	1	2066
12:58:26	33.30	33.40	33.40	+3.00	2	2065
12:58:24	33.30	33.35	33.35	+2.95	4	2063
12:58:23	33.35	33.40	33.35	+2.95	1	2059
12:58:14	33.30	33.40	33.40	+3.00	1	2058
12:57:39	33.30	33.40	33.40	+3.00	2	2057
12:57:18	33.30	33.40	33.40	+3.00	1	2055
12:57:10	33.30	33.40	33.40	+3.00	1	2054
12:56:53	33.30	33.40	33.40	+3.00	1	2053
12:56:39	33.25	33.40	33.40	+3.00	1	2052
12:56:39	33.30	33.35	33.30	+2.90	1	2051
12:56:39	33.30	33.35	33.35	+2.95	13	2050
12:56:39	33.30	33.35	33.25	+2.85	5	2037
12:56:39	33.30	33.35	33.30	+2.90	1	2032
12:56:39	33.30	33.35	33.35	+2.95	12	2031
12:56:39	市價	--	33.35	+2.95	2	2019
12:56:39	市價	--	33.40	+3.00	7	2017
12:56:18	33.35	33.40	33.40	+3.00	1	2010
12:55:49	33.30	33.35	33.35	+2.95	1	2009
12:55:20	33.25	--	33.25	+2.85	1	2008
12:55:10	33.30	--	33.30	+2.90	4	2007
12:54:46	33.30	33.35	33.30	+2.90	15	2003
12:54:46	市價	--	33.35	+2.95	6	1988
12:54:46	市價	--	33.40	+3.00	44	1982
12:54:42	33.35	33.40	33.40	+3.00	229	1938
12:54:42	33.35	33.40	33.40	+3.00	34	1709
12:54:10	33.35	33.40	33.40	+3.00	1	1675
12:54:06	33.35	33.40	33.40	+3.00	1	1674
12:53:30	33.35	33.40	33.35	+2.95	1	1673
12:53:11	33.35	33.40	33.40	+3.00	2	1672
12:52:31	33.35	33.40	33.35	+2.95	1	1670
12:52:29	33.35	33.40	33.35	+2.95	2	1669
12:52:27	33.35	33.40	33.40	+3.00	1	1667
12:52:17	33.35	33.40	33.35	+2.95	1	1666
12:52:13	33.35	33.40	33.35	+2.95	1	1665
12:52:06	33.35	33.40	33.35	+2.95	1	1664
12:51:48	33.35	33.40	33.35	+2.95	1	1663
12:51:45	33.35	33.40	33.35	+2.95	1	1662
12:51:13	33.35	33.40	33.35	+2.95	1	1661
12:50:39	33.30	33.35	33.35	+2.95	1	1660
12:50:39	33.30	33.35	33.35	+2.95	1	1659
12:50:32	33.35	33.40	33.35	+2.95	1	1658
12:50:11	33.35	33.40	33.35	+2.95	1	1657
12:50:11	33.30	33.40	33.40	+3.00	1	1656
12:50:01	33.35	33.40	33.35	+2.95	1	1655
12:49:58	33.35	33.40	33.35	+2.95	1	1654
12:49:52	33.30	33.35	33.35	+2.95	1	1653
12:49:48	33.35	33.40	33.30	+2.90	4	1652
12:49:48	33.35	33.40	33.35	+2.95	1	1648
12:49:37	33.30	33.35	33.35	+2.95	4	1647
12:49:37	33.30	33.35	33.35	+2.95	1	1643
12:49:36	33.30	33.35	33.35	+2.95	5	1642
12:49:35	33.35	33.40	33.35	+2.95	2	1637
12:49:17	33.35	33.40	33.40	+3.00	1	1635
12:48:36	33.35	33.40	33.35	+2.95	1	1634
12:48:26	33.35	33.40	33.35	+2.95	2	1633
12:48:15	33.35	33.40	33.35	+2.95	1	1631
12:48:03	33.35	33.40	33.35	+2.95	1	1630
12:48:03	33.35	33.40	33.35	+2.95	2	1629
12:48:03	33.35	33.40	33.35	+2.95	1	1627
12:48:02	33.30	33.35	33.35	+2.95	2	1626
12:48:02	33.35	33.40	33.35	+2.95	21	1624
12:48:02	33.35	33.40	33.35	+2.95	9	1603
12:48:02	33.35	33.40	33.35	+2.95	1	1594
12:48:02	33.35	33.40	33.40	+3.00	3	1593
12:48:02	33.35	33.40	33.35	+2.95	2	1590
12:48:02	33.35	33.40	33.40	+3.00	1	1588
12:48:02	33.30	33.35	33.35	+2.95	12	1587
12:48:02	33.30	33.35	33.35	+2.95	1	1575
12:47:49	33.30	33.35	33.35	+2.95	1	1574
12:47:40	33.30	33.35	33.35	+2.95	1	1573
12:47:40	33.25	33.30	33.30	+2.90	15	1572
12:47:34	33.25	33.30	33.30	+2.90	4	1557
12:47:32	33.20	33.25	33.25	+2.85	1	1553
12:47:32	33.25	33.30	33.25	+2.85	1	1552
12:46:37	33.25	33.30	33.25	+2.85	1	1551
12:44:22	33.20	33.30	33.20	+2.80	1	1550
12:44:19	33.25	33.30	33.25	+2.85	1	1549
12:43:53	33.20	33.30	33.30	+2.90	1	1548
12:43:38	33.20	33.30	33.30	+2.90	3	1547
12:43:01	33.20	33.30	33.30	+2.90	2	1544
12:42:45	33.25	33.30	33.25	+2.85	1	1542
12:42:05	33.20	33.30	33.30	+2.90	1	1541
12:42:01	33.20	33.30	33.30	+2.90	15	1540
12:41:26	33.25	33.30	33.25	+2.85	1	1525
12:41:10	33.25	33.30	33.25	+2.85	1	1524
12:40:58	33.20	33.25	33.25	+2.85	10	1523
12:40:48	33.15	33.20	33.20	+2.80	10	1513
12:39:35	33.10	33.20	33.10	+2.70	3	1503
12:38:10	33.10	33.20	33.10	+2.70	6	1500
12:38:10	33.15	33.20	33.15	+2.75	1	1494
12:37:05	33.15	33.20	33.20	+2.80	3	1493
12:36:25	33.10	33.20	33.20	+2.80	1	1490
12:36:12	33.10	33.20	33.20	+2.80	1	1489
12:35:40	33.10	33.20	33.20	+2.80	1	1488
12:35:17	33.15	33.20	33.15	+2.75	1	1487
12:35:04	33.15	33.25	33.25	+2.85	1	1486
12:34:14	33.10	33.20	33.20	+2.80	8	1485
12:33:41	33.10	33.20	33.20	+2.80	1	1477
12:33:40	33.10	33.15	33.15	+2.75	1	1476
12:33:21	33.10	33.15	33.15	+2.75	1	1475
12:32:50	33.15	33.20	33.15	+2.75	4	1474
12:32:47	33.15	33.20	33.20	+2.80	1	1470
12:32:19	33.15	33.20	33.20	+2.80	6	1469
12:32:19	33.10	33.15	33.15	+2.75	1	1463
12:32:15	33.10	33.15	33.15	+2.75	2	1462
12:32:09	33.10	33.15	33.15	+2.75	1	1460
12:32:08	33.10	33.15	33.15	+2.75	2	1459
12:31:56	33.10	33.15	33.15	+2.75	1	1457
12:31:52	33.10	33.15	33.15	+2.75	5	1456
12:31:51	33.10	33.15	33.15	+2.75	3	1451
12:31:35	33.05	33.10	33.10	+2.70	4	1448
12:31:27	33.05	33.10	33.10	+2.70	10	1444
12:31:24	33.05	33.10	33.10	+2.70	1	1434
12:30:42	33.05	33.10	33.10	+2.70	1	1433
12:29:47	33.05	33.10	33.10	+2.70	1	1432
12:28:38	33.05	33.10	33.05	+2.65	1	1431
12:27:48	33.00	33.05	33.05	+2.65	1	1430
12:27:48	33.00	33.05	33.05	+2.65	8	1429
12:27:47	32.95	33.00	33.00	+2.60	31	1421
12:27:35	32.95	33.00	33.00	+2.60	3	1390
12:27:35	32.90	32.95	32.95	+2.55	14	1387
12:27:32	32.90	32.95	32.90	+2.50	1	1373
12:27:02	32.85	32.90	32.90	+2.50	6	1372
12:25:52	32.85	32.90	32.90	+2.50	1	1366
12:24:26	32.85	32.90	32.90	+2.50	3	1365
12:23:34	32.85	32.90	32.90	+2.50	2	1362
12:23:21	32.80	32.85	32.85	+2.45	2	1360
12:21:47	32.80	32.85	32.85	+2.45	2	1358
12:21:38	32.80	32.85	32.85	+2.45	1	1356
12:18:59	32.80	32.85	32.85	+2.45	3	1355
12:16:07	32.80	32.85	32.85	+2.45	1	1352
12:11:19	32.85	32.90	32.85	+2.45	1	1351
12:11:12	32.85	32.90	32.85	+2.45	1	1350
12:11:03	32.85	32.90	32.85	+2.45	1	1349
12:09:48	32.80	32.85	32.85	+2.45	1	1348
12:08:26	32.80	32.85	32.85	+2.45	2	1347
12:07:00	32.80	32.85	32.85	+2.45	3	1345
12:04:08	32.85	32.90	32.85	+2.45	2	1342
12:03:59	32.85	32.90	32.85	+2.45	1	1340
12:03:51	32.85	32.90	32.85	+2.45	3	1339
12:02:27	32.85	32.95	32.85	+2.45	5	1336
12:02:22	32.85	32.90	32.90	+2.50	1	1331
12:00:29	32.85	32.95	32.95	+2.55	1	1330
11:58:19	32.85	32.90	32.90	+2.50	2	1329
11:58:18	32.80	32.85	32.90	+2.50	1	1327
11:58:18	32.80	32.85	32.85	+2.45	1	1326
11:57:54	32.80	32.85	32.85	+2.45	1	1325
11:55:12	32.85	32.90	32.85	+2.45	5	1324
11:54:46	32.85	32.90	32.90	+2.50	2	1319
11:52:19	32.75	32.85	32.85	+2.45	4	1317
11:52:19	32.75	32.80	32.80	+2.40	3	1313
11:52:19	32.75	32.80	32.80	+2.40	2	1310
11:52:15	32.75	32.80	32.80	+2.40	2	1308
11:51:51	32.75	32.80	32.80	+2.40	1	1306
11:51:43	32.75	32.80	32.75	+2.35	1	1305
11:49:04	32.75	32.80	32.75	+2.35	1	1304
11:43:18	32.75	32.80	32.80	+2.40	2	1303
11:43:10	32.75	32.80	32.80	+2.40	1	1301
11:39:37	32.70	32.80	32.80	+2.40	1	1300
11:39:13	32.75	32.80	32.75	+2.35	1	1299
11:36:03	32.80	32.85	32.80	+2.40	1	1298
11:36:01	32.80	32.85	32.80	+2.40	2	1297
11:32:59	32.80	32.85	32.80	+2.40	1	1295
11:31:08	32.80	32.85	32.80	+2.40	1	1294
11:31:06	32.80	32.85	32.80	+2.40	2	1293
11:30:47	32.85	32.90	32.85	+2.45	5	1291
11:30:47	32.85	32.90	32.85	+2.45	3	1286
11:30:47	32.85	32.90	32.85	+2.45	1	1283
11:30:22	32.85	32.90	32.85	+2.45	2	1282
11:28:30	32.90	32.95	32.90	+2.50	1	1280
11:27:35	32.85	32.90	32.90	+2.50	2	1279
11:25:58	32.85	32.90	32.90	+2.50	1	1277
11:25:51	32.90	32.95	32.90	+2.50	2	1276
11:24:53	32.90	32.95	32.95	+2.55	3	1274
11:24:04	32.90	32.95	32.90	+2.50	6	1271
11:19:51	32.90	32.95	32.95	+2.55	8	1265
11:19:42	32.85	32.95	32.85	+2.45	1	1257
11:18:42	32.85	32.90	32.90	+2.50	1	1256
11:16:18	32.85	32.90	32.90	+2.50	1	1255
11:12:26	32.90	32.95	32.90	+2.50	1	1254
11:12:14	32.90	32.95	32.90	+2.50	1	1253
11:10:48	32.90	32.95	32.90	+2.50	1	1252
11:10:32	32.90	32.95	32.95	+2.55	3	1251
11:10:31	32.90	32.95	32.90	+2.50	2	1248
11:10:21	32.90	32.95	32.95	+2.55	2	1246
11:09:13	32.90	32.95	32.95	+2.55	2	1244
11:07:35	32.85	32.90	32.90	+2.50	4	1242
11:05:25	32.85	32.90	32.90	+2.50	1	1238
11:05:16	32.90	32.95	32.90	+2.50	1	1237
11:04:56	32.90	32.95	32.90	+2.50	1	1236
11:02:59	32.90	32.95	32.90	+2.50	2	1235
11:02:56	32.85	32.90	32.90	+2.50	1	1233
11:00:39	32.90	32.95	32.90	+2.50	3	1232
10:59:58	32.90	32.95	32.90	+2.50	13	1229
10:58:41	32.90	32.95	32.95	+2.55	1	1216
10:58:01	32.90	32.95	32.90	+2.50	1	1215
10:57:45	32.90	32.95	32.90	+2.50	1	1214
10:56:28	32.95	33.00	32.95	+2.55	1	1213
10:55:17	32.95	33.00	32.95	+2.55	3	1212
10:54:18	33.00	33.05	33.00	+2.60	1	1209
10:54:10	33.00	33.05	33.00	+2.60	1	1208
10:53:57	33.00	33.05	33.05	+2.65	2	1207
10:53:39	33.00	33.05	33.00	+2.60	1	1205
10:52:57	33.00	33.05	33.00	+2.60	1	1204
10:52:56	33.00	33.05	33.00	+2.60	2	1203
10:51:03	32.95	33.00	33.00	+2.60	1	1201
10:50:59	32.95	33.00	33.00	+2.60	3	1200
10:50:38	32.95	33.00	33.00	+2.60	3	1197
10:50:06	32.95	33.00	33.00	+2.60	1	1194
10:49:28	33.00	33.05	33.00	+2.60	2	1193
10:49:11	32.95	33.00	33.00	+2.60	14	1191
10:49:11	32.90	32.95	32.95	+2.55	4	1177
10:47:45	32.95	33.00	32.95	+2.55	3	1173
10:47:08	32.90	32.95	32.95	+2.55	2	1170
10:46:58	32.90	32.95	32.95	+2.55	1	1168
10:44:24	32.95	33.00	32.95	+2.55	1	1167
10:44:20	32.95	33.00	32.95	+2.55	1	1166
10:44:09	32.90	32.95	32.95	+2.55	2	1165
10:43:43	32.95	33.00	32.95	+2.55	2	1163
10:43:21	32.90	32.95	32.95	+2.55	4	1161
10:43:11	32.85	32.90	32.90	+2.50	1	1157
10:42:17	32.85	32.90	32.90	+2.50	1	1156
10:41:57	32.85	32.95	32.85	+2.45	2	1155
10:39:51	32.85	32.95	32.85	+2.45	2	1153
10:39:45	32.90	32.95	32.90	+2.50	1	1151
10:38:49	32.85	32.95	32.95	+2.55	1	1150
10:38:16	32.85	32.90	32.90	+2.50	1	1149
10:38:08	32.85	32.90	32.90	+2.50	1	1148
10:36:08	32.90	32.95	32.90	+2.50	1	1147
10:36:02	32.80	32.90	32.90	+2.50	7	1146
10:35:53	32.80	32.90	32.80	+2.40	2	1139
10:35:44	32.80	32.90	32.90	+2.50	1	1137
10:35:29	32.80	32.85	32.80	+2.40	1	1136
10:35:06	32.80	32.85	32.85	+2.45	2	1135
10:34:53	32.80	32.85	32.85	+2.45	3	1133
10:33:17	32.85	32.90	32.85	+2.45	1	1130
10:31:40	32.85	32.90	32.85	+2.45	1	1129
10:30:05	32.85	32.90	32.85	+2.45	1	1128
10:29:50	32.80	32.85	32.85	+2.45	1	1127
10:29:43	32.85	32.90	32.85	+2.45	2	1126
10:29:42	32.85	32.90	32.85	+2.45	1	1124
10:27:53	32.85	32.95	32.85	+2.45	5	1123
10:27:49	32.90	32.95	32.90	+2.50	3	1118
10:27:33	32.90	32.95	32.90	+2.50	3	1115
10:25:51	32.90	32.95	32.90	+2.50	1	1112
10:25:27	32.90	32.95	32.90	+2.50	1	1111
10:25:18	32.90	32.95	32.90	+2.50	1	1110
10:23:59	32.90	32.95	32.95	+2.55	1	1109
10:23:56	32.95	33.00	32.95	+2.55	1	1108
10:23:10	32.95	33.00	32.95	+2.55	1	1107
10:23:08	32.95	33.00	33.00	+2.60	1	1106
10:22:56	32.90	33.00	33.00	+2.60	1	1105
10:22:08	32.90	33.00	33.00	+2.60	2	1104
10:21:33	32.85	32.95	33.00	+2.60	1	1102
10:21:33	32.85	32.95	32.95	+2.55	1	1101
10:21:31	32.85	32.90	32.90	+2.50	2	1100
10:21:00	32.85	32.90	32.90	+2.50	1	1098
10:20:37	32.85	32.90	32.90	+2.50	1	1097
10:19:35	32.80	32.95	32.95	+2.55	1	1096
10:19:31	32.90	32.95	32.90	+2.50	1	1095
10:19:30	32.85	32.95	32.85	+2.45	2	1094
10:19:17	32.85	32.90	32.90	+2.50	3	1092
10:17:18	32.80	32.85	32.80	+2.40	1	1089
10:15:51	32.80	32.85	32.95	+2.55	2	1088
10:15:51	32.80	32.85	32.90	+2.50	2	1086
10:15:51	32.80	32.85	32.85	+2.45	1	1084
10:14:49	32.85	32.95	32.85	+2.45	2	1083
10:14:47	32.95	33.00	32.95	+2.55	2	1081
10:14:47	32.95	33.00	32.95	+2.55	1	1079
10:14:17	33.00	33.05	33.00	+2.60	1	1078
10:14:17	33.05	33.10	33.05	+2.65	4	1077
10:14:17	33.05	33.10	33.05	+2.65	6	1073
10:14:13	33.05	33.10	33.10	+2.70	1	1067
10:14:07	33.05	33.10	33.10	+2.70	1	1066
10:13:37	33.10	33.15	33.10	+2.70	2	1065
10:13:37	33.10	33.15	33.10	+2.70	2	1063
10:13:37	33.05	33.10	33.10	+2.70	8	1061
10:13:32	33.05	33.10	33.05	+2.65	1	1053
10:13:26	33.05	33.10	33.10	+2.70	1	1052
10:13:03	33.10	33.15	33.10	+2.70	1	1051
10:12:49	33.05	33.10	33.10	+2.70	2	1050
10:12:49	33.05	33.10	33.10	+2.70	1	1048
10:12:49	33.05	33.10	33.10	+2.70	6	1047
10:12:48	33.05	33.10	33.10	+2.70	1	1041
10:12:41	33.00	33.05	33.05	+2.65	2	1040
10:12:30	33.05	33.10	33.05	+2.65	1	1038
10:12:26	33.05	33.10	33.10	+2.70	3	1037
10:12:23	33.05	33.10	33.05	+2.65	1	1034
10:12:17	33.05	33.10	33.05	+2.65	1	1033
10:12:03	32.95	33.05	33.05	+2.65	2	1032
10:11:59	33.00	33.05	33.00	+2.60	1	1030
10:11:54	33.00	33.05	33.05	+2.65	1	1029
10:11:54	32.95	33.05	33.05	+2.65	2	1028
10:11:42	32.90	33.00	33.00	+2.60	15	1026
10:11:42	32.90	33.00	33.00	+2.60	7	1011
10:11:41	32.85	32.95	32.95	+2.55	5	1004
10:11:41	32.80	32.90	32.90	+2.50	12	999
10:11:41	32.75	32.85	32.85	+2.45	8	987
10:11:29	32.75	32.80	32.80	+2.40	1	979
10:10:59	32.75	32.85	32.85	+2.45	1	978
10:10:25	32.85	32.90	32.85	+2.45	1	977
10:10:25	32.85	32.90	32.85	+2.45	1	976
10:10:25	32.85	32.90	32.85	+2.45	1	975
10:10:25	32.85	32.90	32.85	+2.45	1	974
10:10:25	32.85	32.90	32.85	+2.45	1	973
10:10:25	32.85	32.90	32.85	+2.45	1	972
10:10:21	32.85	32.90	32.85	+2.45	1	971
10:10:19	32.85	32.90	32.90	+2.50	1	970
10:10:01	32.85	32.90	32.90	+2.50	1	969
10:09:56	32.85	32.90	32.90	+2.50	1	968
10:09:53	32.85	32.90	32.90	+2.50	1	967
10:09:45	32.85	32.90	32.90	+2.50	1	966
10:09:38	32.85	32.90	32.90	+2.50	1	965
10:09:28	32.80	32.85	32.85	+2.45	9	964
10:09:28	32.75	32.80	32.80	+2.40	11	955
10:09:27	32.70	32.75	32.75	+2.35	2	944
10:08:56	32.70	32.75	32.70	+2.30	1	942
10:08:51	32.75	32.80	32.75	+2.35	1	941
10:08:18	32.70	32.80	32.70	+2.30	1	940
10:08:15	32.70	32.80	32.80	+2.40	1	939
10:08:03	32.70	32.80	32.80	+2.40	1	938
10:06:48	32.75	32.80	32.80	+2.40	1	937
10:05:47	32.70	32.75	32.75	+2.35	8	936
10:05:47	32.65	32.70	32.70	+2.30	3	928
10:05:00	32.60	32.65	32.65	+2.25	1	925
10:04:41	32.65	32.70	32.65	+2.25	1	924
10:03:53	32.60	32.70	32.60	+2.20	1	923
10:03:08	32.65	32.70	32.70	+2.30	1	922
10:03:04	32.60	32.70	32.70	+2.30	1	921
10:02:12	32.70	32.75	32.70	+2.30	1	920
10:01:32	32.65	32.75	32.65	+2.25	2	919
10:00:51	32.70	32.75	32.70	+2.30	1	917
10:00:40	32.70	32.75	32.70	+2.30	1	916
09:59:53	32.70	32.75	32.70	+2.30	1	915
09:59:28	32.70	32.75	32.70	+2.30	1	914
09:58:34	32.70	32.75	32.70	+2.30	1	913
09:57:44	32.70	32.75	32.70	+2.30	1	912
09:56:48	32.70	32.75	32.75	+2.35	1	911
09:56:40	32.70	32.75	32.70	+2.30	1	910
09:55:35	32.65	32.70	32.70	+2.30	1	909
09:55:12	32.60	32.70	32.70	+2.30	10	908
09:54:46	32.65	32.70	32.65	+2.25	1	898
09:54:42	32.65	32.70	32.65	+2.25	1	897
09:53:13	32.65	32.70	32.70	+2.30	1	896
09:51:53	32.70	32.75	32.70	+2.30	1	895
09:51:26	32.70	32.80	32.80	+2.40	1	894
09:51:12	32.70	32.80	32.80	+2.40	2	893
09:51:00	32.70	32.80	32.80	+2.40	3	891
09:50:52	32.70	32.75	32.75	+2.35	4	888
09:50:52	32.65	32.75	32.75	+2.35	1	884
09:50:40	32.60	32.70	32.70	+2.30	10	883
09:50:40	32.55	32.65	32.65	+2.25	5	873
09:50:40	32.55	32.60	32.60	+2.20	3	868
09:50:23	32.55	32.65	32.55	+2.15	1	865
09:50:10	32.55	32.60	32.60	+2.20	1	864
09:50:09	32.60	32.65	32.60	+2.20	2	863
09:49:50	32.55	32.60	32.60	+2.20	2	861
09:49:35	32.55	32.60	32.60	+2.20	1	859
09:49:35	32.55	32.60	32.60	+2.20	1	858
09:49:28	32.55	32.65	32.65	+2.25	1	857
09:49:19	32.65	32.70	32.65	+2.25	1	856
09:48:29	32.65	32.70	32.65	+2.25	1	855
09:48:24	32.65	32.70	32.65	+2.25	1	854
09:48:21	32.65	32.70	32.65	+2.25	1	853
09:47:54	32.55	32.65	32.65	+2.25	1	852
09:47:50	32.65	32.70	32.65	+2.25	1	851
09:46:49	32.60	32.65	32.65	+2.25	1	850
09:46:24	32.60	32.65	32.65	+2.25	1	849
09:46:24	32.55	32.60	32.60	+2.20	8	848
09:46:20	32.50	32.60	32.60	+2.20	2	840
09:46:07	32.60	32.65	32.60	+2.20	1	838
09:45:54	32.60	32.65	32.60	+2.20	1	837
09:45:29	32.65	32.70	32.65	+2.25	2	836
09:44:56	32.70	32.75	32.70	+2.30	1	834
09:44:23	32.70	32.80	32.70	+2.30	6	833
09:43:56	32.70	32.80	32.70	+2.30	1	827
09:43:35	32.70	32.75	32.75	+2.35	5	826
09:43:09	32.65	32.75	32.65	+2.25	2	821
09:43:08	32.70	32.75	32.70	+2.30	1	819
09:43:05	32.70	32.75	32.70	+2.30	2	818
09:42:59	32.70	32.75	32.70	+2.30	1	816
09:42:39	32.70	32.75	32.70	+2.30	1	815
09:41:46	32.70	32.75	32.70	+2.30	1	814
09:40:42	32.70	32.75	32.75	+2.35	1	813
09:40:41	32.70	32.75	32.70	+2.30	1	812
09:40:21	32.70	32.75	32.70	+2.30	1	811
09:39:14	32.65	32.70	32.70	+2.30	1	810
09:39:09	32.60	32.70	32.60	+2.20	1	809
09:39:04	32.50	32.60	32.60	+2.20	1	808
09:38:36	32.60	32.70	32.60	+2.20	6	807
09:38:36	32.65	32.70	32.65	+2.25	1	801
09:38:21	32.60	32.70	32.60	+2.20	1	800
09:37:29	32.80	32.85	32.80	+2.40	1	799
09:37:29	32.65	32.80	32.80	+2.40	1	798
09:37:23	32.65	32.70	32.70	+2.30	1	797
09:37:23	32.75	32.85	32.75	+2.35	2	796
09:37:23	32.65	32.75	32.75	+2.35	1	794
09:37:14	32.60	32.70	32.75	+2.35	2	793
09:37:14	32.60	32.70	32.70	+2.30	2	791
09:36:51	32.80	32.85	32.60	+2.20	2	789
09:36:51	32.80	32.85	32.65	+2.25	1	787
09:36:51	32.80	32.85	32.70	+2.30	5	786
09:36:51	32.80	32.85	32.75	+2.35	9	781
09:36:51	32.80	32.85	32.80	+2.40	3	772
09:36:40	32.80	32.85	32.80	+2.40	1	769
09:36:35	32.75	32.80	32.80	+2.40	1	768
09:36:00	32.70	32.80	32.80	+2.40	3	767
09:35:50	32.70	32.80	32.80	+2.40	1	764
09:35:40	32.70	32.80	32.80	+2.40	1	763
09:35:03	32.70	32.85	32.70	+2.30	1	762
09:35:00	32.65	32.80	32.80	+2.40	5	761
09:34:59	32.75	32.80	32.75	+2.35	1	756
09:34:38	32.60	32.75	32.75	+2.35	2	755
09:34:38	32.75	32.85	32.75	+2.35	1	753
09:34:25	32.75	32.85	32.85	+2.45	1	752
09:34:05	32.85	32.90	32.85	+2.45	2	751
09:33:58	32.85	32.95	32.85	+2.45	3	749
09:33:58	32.90	32.95	32.90	+2.50	1	746
09:33:57	32.80	32.90	32.90	+2.50	1	745
09:33:57	32.75	32.80	32.90	+2.50	6	744
09:33:57	32.75	32.80	32.80	+2.40	14	738
09:33:52	32.75	32.80	32.80	+2.40	5	724
09:33:51	32.75	32.80	32.80	+2.40	5	719
09:33:49	32.70	32.80	32.80	+2.40	4	714
09:33:49	32.70	32.75	32.75	+2.35	4	710
09:33:49	32.65	32.75	32.75	+2.35	5	706
09:33:49	32.65	32.70	32.70	+2.30	12	701
09:33:49	32.60	32.70	32.70	+2.30	5	689
09:33:48	32.60	32.65	32.65	+2.25	7	684
09:33:48	32.55	32.60	32.60	+2.20	9	677
09:33:47	32.50	32.55	32.55	+2.15	5	668
09:33:47	32.45	32.50	32.50	+2.10	7	663
09:33:43	32.45	32.50	32.50	+2.10	1	656
09:33:09	32.40	32.45	32.45	+2.05	2	655
09:33:09	32.45	32.55	32.45	+2.05	3	653
09:32:59	32.40	32.45	32.45	+2.05	2	650
09:32:33	32.45	32.55	32.45	+2.05	1	648
09:32:29	32.50	32.55	32.50	+2.10	1	647
09:32:03	32.50	32.55	32.50	+2.10	1	646
09:32:01	32.45	32.55	32.45	+2.05	1	645
09:31:56	32.45	32.50	32.50	+2.10	1	644
09:31:46	32.40	32.50	32.50	+2.10	1	643
09:31:36	32.40	32.45	32.45	+2.05	2	642
09:31:36	32.30	32.35	32.40	+2.00	2	640
09:31:36	32.30	32.35	32.35	+1.95	1	638
09:31:36	32.30	32.35	32.35	+1.95	1	637
09:31:31	32.30	32.35	32.35	+1.95	2	636
09:31:28	32.30	32.35	32.35	+1.95	1	634
09:31:28	32.30	32.35	32.35	+1.95	1	633
09:31:20	32.30	32.35	32.35	+1.95	2	632
09:30:46	32.35	32.40	32.35	+1.95	1	630
09:29:44	32.35	32.40	32.35	+1.95	4	629
09:29:44	32.35	32.40	32.35	+1.95	1	625
09:29:25	32.40	32.45	32.40	+2.00	1	624
09:29:16	32.40	32.45	32.40	+2.00	1	623
09:28:26	32.40	32.50	32.50	+2.10	1	622
09:28:22	32.40	32.50	32.50	+2.10	1	621
09:28:20	32.45	32.55	32.45	+2.05	1	620
09:28:17	32.50	32.55	32.50	+2.10	3	619
09:28:12	32.50	32.55	32.50	+2.10	1	616
09:27:54	32.55	32.60	32.50	+2.10	1	615
09:27:54	32.55	32.60	32.55	+2.15	3	614
09:27:52	32.50	32.55	32.55	+2.15	2	611
09:27:46	32.55	32.60	32.55	+2.15	1	609
09:27:24	32.55	32.65	32.65	+2.25	1	608
09:27:21	32.60	32.70	32.60	+2.20	1	607
09:27:11	32.60	32.70	32.60	+2.20	2	606
09:27:09	32.70	32.75	32.70	+2.30	2	604
09:27:08	32.70	32.75	32.70	+2.30	1	602
09:27:07	32.60	32.70	32.70	+2.30	2	601
09:27:04	32.60	32.70	32.70	+2.30	5	599
09:27:01	32.60	32.65	32.65	+2.25	1	594
09:27:00	32.60	32.65	32.65	+2.25	1	593
09:27:00	32.55	32.60	32.60	+2.20	1	592
09:26:59	32.50	32.55	32.55	+2.15	1	591
09:26:57	32.55	32.60	32.55	+2.15	1	590
09:26:53	32.55	32.65	32.55	+2.15	1	589
09:26:53	32.55	32.60	32.60	+2.20	1	588
09:26:48	32.55	32.65	32.65	+2.25	1	587
09:26:47	32.55	32.60	32.60	+2.20	1	586
09:26:46	32.60	32.65	32.60	+2.20	3	585
09:26:39	32.55	32.70	32.70	+2.30	1	582
09:26:38	32.50	32.55	32.70	+2.30	6	581
09:26:38	32.50	32.55	32.65	+2.25	1	575
09:26:38	32.50	32.55	32.60	+2.20	1	574
09:26:38	32.50	32.55	32.55	+2.15	2	573
09:26:30	32.50	32.55	32.55	+2.15	1	571
09:26:29	32.50	32.55	32.55	+2.15	1	570
09:26:21	32.45	32.50	32.50	+2.10	13	569
09:26:21	32.45	32.50	32.50	+2.10	1	556
09:26:17	32.40	32.45	32.45	+2.05	9	555
09:26:17	32.40	32.45	32.45	+2.05	1	546
09:26:16	32.40	32.50	32.50	+2.10	2	545
09:26:11	32.45	32.50	32.45	+2.05	1	543
09:26:05	32.45	32.50	32.45	+2.05	1	542
09:25:57	32.45	32.50	32.45	+2.05	1	541
09:25:53	32.45	32.50	32.45	+2.05	1	540
09:25:51	32.45	32.50	32.50	+2.10	1	539
09:25:50	32.45	32.50	32.50	+2.10	1	538
09:25:45	32.45	32.50	32.50	+2.10	1	537
09:25:43	32.45	32.50	32.50	+2.10	1	536
09:25:35	32.35	32.45	32.45	+2.05	14	535
09:25:35	32.35	32.40	32.40	+2.00	3	521
09:25:35	32.35	32.40	32.40	+2.00	1	518
09:25:24	32.30	32.40	32.40	+2.00	4	517
09:25:24	32.30	32.35	32.35	+1.95	1	513
09:25:24	32.30	32.35	32.35	+1.95	1	512
09:25:16	32.30	32.35	32.35	+1.95	1	511
09:25:02	32.30	32.35	32.30	+1.90	1	510
09:24:58	32.30	32.35	32.30	+1.90	1	509
09:24:55	32.30	32.40	32.40	+2.00	2	508
09:24:48	32.30	32.35	32.35	+1.95	14	506
09:24:32	32.25	32.30	32.30	+1.90	2	492
09:24:23	32.25	32.30	32.35	+1.95	2	490
09:24:23	32.25	32.30	32.30	+1.90	3	488
09:24:03	32.30	32.35	32.30	+1.90	1	485
09:23:59	32.30	32.35	32.30	+1.90	2	484
09:23:48	32.35	32.40	32.35	+1.95	1	482
09:23:28	32.30	32.40	32.40	+2.00	5	481
09:23:15	32.25	32.40	32.40	+2.00	1	476
09:23:12	32.25	32.35	32.35	+1.95	1	475
09:23:08	32.25	32.40	32.40	+2.00	1	474
09:23:00	32.20	32.35	32.35	+1.95	7	473
09:23:00	32.20	32.30	32.30	+1.90	1	466
09:22:52	32.15	32.25	32.25	+1.85	3	465
09:22:44	32.20	32.25	32.10	+1.70	5	462
09:22:44	32.20	32.25	32.15	+1.75	2	457
09:22:44	32.20	32.25	32.20	+1.80	3	455
09:22:36	32.20	32.25	32.25	+1.85	1	452
09:22:34	32.15	32.20	32.20	+1.80	18	451
09:22:34	32.10	32.15	32.15	+1.75	9	433
09:22:33	32.10	32.15	32.10	+1.70	1	424
09:22:00	32.05	32.10	32.10	+1.70	8	423
09:21:37	32.10	32.15	32.10	+1.70	2	415
09:21:31	32.10	32.15	32.10	+1.70	1	413
09:21:26	32.05	32.15	32.15	+1.75	2	412
09:21:23	32.10	32.15	32.10	+1.70	2	410
09:21:06	32.05	32.15	32.15	+1.75	2	408
09:21:06	32.05	32.10	32.10	+1.70	5	406
09:20:56	32.05	32.15	32.05	+1.65	1	401
09:20:52	32.05	32.15	32.15	+1.75	5	400
09:20:51	32.05	32.15	32.05	+1.65	1	395
09:20:27	32.00	32.15	32.15	+1.75	1	394
09:20:21	32.05	32.15	32.15	+1.75	5	393
09:20:18	32.10	32.15	32.10	+1.70	3	388
09:20:09	32.10	32.15	32.15	+1.75	1	385
09:20:08	32.10	32.15	32.10	+1.70	3	384
09:20:04	32.05	32.10	32.10	+1.70	1	381
09:20:02	32.05	32.10	32.10	+1.70	3	380
09:20:02	32.00	32.05	32.10	+1.70	5	377
09:20:02	32.00	32.05	32.05	+1.65	5	372
09:19:54	32.00	32.05	32.05	+1.65	1	367
09:19:42	31.95	32.00	32.00	+1.60	1	366
09:18:47	32.05	32.10	32.05	+1.65	1	365
09:18:32	32.00	32.05	32.05	+1.65	5	364
09:18:32	31.95	32.00	32.00	+1.60	5	359
09:18:32	31.90	31.95	31.95	+1.55	1	354
09:18:31	31.80	31.90	31.90	+1.50	28	353
09:18:15	31.80	31.85	31.85	+1.45	6	325
09:18:08	31.75	31.85	31.85	+1.45	2	319
09:18:00	31.75	31.85	31.85	+1.45	1	317
09:17:25	31.75	31.85	31.85	+1.45	1	316
09:17:00	31.75	31.80	31.80	+1.40	1	315
09:16:56	31.75	31.80	31.75	+1.35	1	314
09:16:15	31.65	31.75	31.75	+1.35	3	313
09:16:03	31.75	31.80	31.75	+1.35	4	310
09:15:44	31.75	31.85	31.75	+1.35	1	306
09:15:26	31.80	31.85	31.80	+1.40	1	305
09:15:09	31.80	31.85	31.80	+1.40	3	304
09:13:39	31.80	31.85	31.80	+1.40	1	301
09:13:38	31.80	31.85	31.80	+1.40	1	300
09:12:43	31.80	31.90	31.80	+1.40	1	299
09:11:25	31.85	31.90	31.80	+1.40	2	298
09:11:25	31.85	31.90	31.85	+1.45	1	296
09:11:15	31.80	31.90	31.90	+1.50	1	295
09:11:13	31.75	31.90	31.75	+1.35	1	294
09:11:08	31.75	31.85	31.85	+1.45	1	293
09:11:00	31.80	31.90	31.80	+1.40	1	292
09:10:56	31.80	31.90	31.80	+1.40	1	291
09:10:37	31.80	31.90	31.90	+1.50	1	290
09:10:32	31.80	31.90	31.80	+1.40	2	289
09:10:27	31.80	31.90	31.80	+1.40	1	287
09:10:01	31.80	31.90	31.90	+1.50	1	286
09:09:47	31.90	32.00	31.90	+1.50	2	285
09:09:38	31.90	32.05	32.05	+1.65	1	283
09:09:25	31.90	32.10	31.90	+1.50	1	282
09:09:22	31.90	31.95	31.95	+1.55	4	281
09:09:22	31.95	32.10	31.95	+1.55	1	277
09:09:18	31.90	32.10	32.15	+1.75	2	276
09:09:18	31.90	32.10	32.10	+1.70	1	274
09:09:08	31.95	32.15	31.95	+1.55	1	273
09:09:07	31.95	32.15	31.95	+1.55	1	272
09:09:02	31.90	32.00	32.00	+1.60	11	271
09:09:02	31.90	32.00	32.00	+1.60	5	260
09:09:01	31.90	32.00	32.00	+1.60	3	255
09:09:00	31.90	32.00	32.00	+1.60	1	252
09:09:00	31.90	31.95	31.95	+1.55	15	251
09:09:00	31.90	31.95	31.95	+1.55	2	236
09:09:00	31.85	31.90	31.90	+1.50	4	234
09:09:00	31.80	31.85	31.90	+1.50	4	230
09:09:00	31.80	31.85	31.85	+1.45	1	226
09:08:39	31.85	31.95	31.90	+1.50	2	225
09:08:31	31.80	31.95	31.95	+1.55	1	223
09:08:24	31.75	31.95	31.95	+1.55	1	222
09:08:24	31.85	31.95	31.85	+1.45	1	221
09:08:17	31.85	31.95	31.85	+1.45	2	220
09:08:09	31.85	31.95	31.95	+1.55	1	218
09:08:09	31.85	31.95	31.95	+1.55	4	217
09:08:07	31.85	31.95	31.85	+1.45	1	213
09:08:00	31.85	31.95	31.95	+1.55	1	212
09:08:00	31.85	31.90	31.90	+1.50	7	211
09:07:58	31.70	31.85	31.85	+1.45	2	204
09:07:52	31.70	31.85	31.85	+1.45	2	202
09:07:51	31.60	31.75	31.75	+1.35	7	200
09:07:37	31.60	31.75	31.75	+1.35	1	193
09:06:25	31.70	31.85	31.85	+1.45	1	192
09:06:24	31.80	31.85	31.80	+1.40	1	191
09:06:18	31.85	31.90	31.85	+1.45	1	190
09:06:08	31.80	31.90	31.90	+1.50	1	189
09:06:08	31.80	31.90	31.90	+1.50	3	188
09:06:01	31.70	31.90	31.90	+1.50	1	185
09:06:00	31.70	31.85	31.85	+1.45	1	184
09:05:59	31.65	31.80	31.80	+1.40	2	183
09:05:47	31.75	31.80	31.80	+1.40	1	181
09:05:47	31.80	31.95	31.80	+1.40	1	180
09:05:27	31.80	31.95	31.80	+1.40	2	179
09:05:26	31.80	31.90	31.90	+1.50	7	177
09:05:25	31.70	31.85	31.85	+1.45	1	170
09:05:25	31.65	31.80	31.85	+1.45	4	169
09:05:25	31.65	31.80	31.80	+1.40	6	165
09:05:19	31.60	31.75	31.75	+1.35	1	159
09:05:19	31.60	31.75	31.75	+1.35	2	158
09:05:16	31.60	31.70	31.70	+1.30	2	156
09:05:09	31.70	31.75	31.70	+1.30	1	154
09:05:08	31.60	31.70	31.70	+1.30	1	153
09:05:03	31.55	31.70	31.70	+1.30	1	152
09:04:54	31.55	31.65	31.65	+1.25	1	151
09:04:50	31.55	31.65	31.65	+1.25	2	150
09:04:23	31.55	31.60	31.60	+1.20	1	148
09:04:01	31.55	31.60	31.60	+1.20	1	147
09:04:01	31.60	31.75	31.60	+1.20	1	146
09:03:43	31.55	31.60	31.60	+1.20	1	145
09:03:43	31.60	31.75	31.60	+1.20	1	144
09:03:29	31.55	31.70	31.70	+1.30	1	143
09:03:28	31.60	31.70	31.60	+1.20	1	142
09:03:24	31.60	31.80	31.60	+1.20	3	141
09:03:24	31.60	31.75	31.75	+1.35	6	138
09:03:19	31.60	31.75	31.75	+1.35	3	132
09:03:17	31.50	31.70	31.70	+1.30	7	129
09:03:17	31.45	31.65	31.65	+1.25	2	122
09:03:13	31.45	31.60	31.60	+1.20	1	120
09:03:13	31.40	31.45	31.45	+1.05	3	119
09:03:06	31.30	31.45	31.30	+0.90	3	116
09:03:01	31.35	31.45	31.35	+0.95	2	113
09:02:50	31.45	31.60	31.45	+1.05	3	111
09:02:27	31.45	31.70	31.45	+1.05	1	108
09:02:25	31.55	31.75	31.50	+1.10	3	107
09:02:25	31.55	31.75	31.55	+1.15	1	104
09:02:21	31.75	31.80	31.75	+1.35	2	103
09:02:21	31.75	31.80	31.75	+1.35	1	101
09:02:21	31.50	31.65	31.75	+1.35	1	100
09:02:21	31.50	31.65	31.70	+1.30	3	99
09:02:21	31.50	31.65	31.65	+1.25	3	96
09:02:20	31.45	31.60	31.60	+1.20	5	93
09:02:15	31.45	31.55	31.55	+1.15	1	88
09:02:09	31.50	31.60	31.60	+1.20	1	87
09:02:03	31.45	31.60	31.60	+1.20	8	86
09:02:03	31.50	31.60	31.40	+1.00	3	78
09:02:03	31.50	31.60	31.50	+1.10	1	75
09:02:02	31.40	31.55	31.55	+1.15	2	74
09:02:02	31.35	31.50	31.50	+1.10	3	72
09:02:02	31.35	31.40	31.50	+1.10	5	69
09:02:02	31.35	31.40	31.45	+1.05	1	64
09:02:02	31.35	31.40	31.40	+1.00	4	63
09:01:56	31.40	31.45	31.40	+1.00	1	59
09:01:54	31.40	31.45	31.45	+1.05	1	58
09:01:42	31.25	31.40	31.40	+1.00	6	57
09:01:39	31.15	31.30	31.30	+0.90	3	51
09:01:36	31.15	31.25	31.25	+0.85	1	48
09:01:36	31.10	31.20	31.20	+0.80	4	47
09:01:34	30.95	31.15	31.15	+0.75	1	43
09:01:34	31.00	31.15	31.00	+0.60	1	42
09:01:34	31.00	31.10	31.10	+0.70	2	41
09:01:34	30.95	31.05	31.10	+0.70	9	39
09:01:34	30.95	31.05	31.05	+0.65	1	30
09:01:20	30.85	31.05	31.05	+0.65	1	29
09:01:20	30.85	31.05	31.05	+0.65	1	28
09:01:19	30.90	31.00	31.00	+0.60	2	27
09:01:14	30.85	31.00	31.00	+0.60	2	25
09:00:43	30.90	31.05	31.05	+0.65	1	23
09:00:41	30.85	30.95	30.95	+0.55	1	22
09:00:41	30.85	30.90	30.90	+0.50	1	21
09:00:38	30.80	30.90	30.90	+0.50	1	20
09:00:16	31.00	31.10	31.00	+0.60	6	19
09:00:12	--	--	31.00	+0.60	13	13

　

其他人也逛...

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

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

POCO F8 Ultra 16GB/512GB

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值1,000元

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

MyCard 3000點虛擬點數卡

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【享樂券】全家虛擬禮物卡50元

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

全家3000元虛擬禮物卡

大聯大股東會通過配息3.8元　看...

外資賣超5.08億元　砍金融和記...

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

‧台積電攜清洗商導入雷射量測系...
‧中油降7月電業天然氣價　台電估...
‧韓國砸重金挑戰台灣半導體　邱...

加密貨幣

比特幣BTC	58973.32	-549.47	-0.92%
以太幣ETH	1570.66	0.67	0.04%
瑞波幣XRP	1.04	-0.01	-0.72%
比特幣現金BCH	198.20	7.35	3.85%
萊特幣LTC	42.36	-0.10	-0.24%
卡達幣ADA	0.144828	0.00	0.81%
波場幣TRX	0.316456	-0.01	-1.61%
恆星幣XLM	0.177710	0.00	2.82%

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。