最新[公告] 博弘:公告本公司董事會一致推舉井琪女士續任董事長熱門【美股盤後】走勢不一

更新報價

陞　泰 (8072) 電子通路業上市

30.60 ▲+0.75 +2.51% 0.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	2,114	30.45	2	30.70	1	29.75	31.80	29.15	29.85

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	30.45	30.70	30.60	+0.75	5	2114
13:30:00	30.45	30.70	30.60	+0.75	47	2109
13:24:27	30.45	30.70	30.45	+0.60	2	2062
13:24:22	30.50	30.70	30.45	+0.60	1	2060
13:24:22	30.50	30.70	30.50	+0.65	1	2059
13:24:16	30.50	30.60	30.60	+0.75	1	2058
13:22:59	30.50	30.60	30.50	+0.65	5	2057
13:22:30	30.50	30.60	30.60	+0.75	1	2052
13:22:17	30.55	30.60	30.55	+0.70	3	2051
13:21:57	30.55	30.60	30.60	+0.75	1	2048
13:21:35	30.60	30.65	30.60	+0.75	1	2047
13:21:15	30.65	30.70	30.65	+0.80	1	2046
13:21:12	30.65	30.70	30.65	+0.80	1	2045
13:20:48	30.70	30.75	30.70	+0.85	1	2044
13:20:31	30.70	30.75	30.70	+0.85	1	2043
13:20:19	30.70	30.75	30.70	+0.85	2	2042
13:19:25	30.70	30.75	30.75	+0.90	2	2040
13:16:36	30.75	30.80	30.75	+0.90	1	2038
13:16:05	30.75	30.80	30.75	+0.90	1	2037
13:15:52	30.75	30.80	30.75	+0.90	1	2036
13:15:44	30.75	30.80	30.75	+0.90	1	2035
13:14:38	30.75	30.85	30.75	+0.90	1	2034
13:12:33	30.75	30.85	30.75	+0.90	2	2033
13:10:42	30.90	30.95	30.90	+1.05	17	2031
13:10:42	30.90	30.95	30.90	+1.05	5	2014
13:10:24	30.90	30.95	30.90	+1.05	1	2009
13:10:03	30.90	30.95	30.95	+1.10	1	2008
13:09:53	30.90	30.95	30.95	+1.10	1	2007
13:09:14	30.90	30.95	30.95	+1.10	1	2006
13:08:44	30.90	30.95	31.00	+1.15	18	2005
13:08:44	30.90	30.95	30.95	+1.10	3	1987
13:08:06	30.90	30.95	30.95	+1.10	6	1984
13:07:58	30.90	30.95	30.95	+1.10	2	1978
13:07:21	30.70	30.90	30.90	+1.05	2	1976
13:06:26	30.75	30.85	30.85	+1.00	1	1974
13:06:25	30.70	30.85	31.00	+1.15	1	1973
13:06:25	30.70	30.85	30.95	+1.10	3	1972
13:06:25	30.70	30.85	30.90	+1.05	1	1969
13:06:25	30.70	30.85	30.85	+1.00	1	1968
13:06:18	30.65	30.85	30.85	+1.00	1	1967
13:06:08	30.55	30.75	30.80	+0.95	11	1966
13:06:08	30.55	30.75	30.75	+0.90	7	1955
13:04:53	30.70	30.75	30.70	+0.85	1	1948
13:04:51	30.65	30.75	30.75	+0.90	1	1947
13:04:43	30.65	30.80	30.80	+0.95	1	1946
13:04:40	30.65	30.80	30.80	+0.95	1	1945
13:02:53	30.60	30.75	30.75	+0.90	4	1944
13:02:45	30.60	30.75	30.75	+0.90	4	1940
13:02:45	30.60	30.70	30.70	+0.85	7	1936
13:02:45	30.55	30.65	30.65	+0.80	10	1929
13:02:02	30.40	30.55	30.55	+0.70	2	1919
13:01:57	30.40	30.50	30.50	+0.65	1	1917
13:01:48	30.45	30.50	30.45	+0.60	1	1916
13:00:49	30.40	30.45	30.45	+0.60	1	1915
13:00:49	30.40	30.45	30.45	+0.60	3	1914
13:00:49	30.45	30.60	30.45	+0.60	2	1911
13:00:42	30.55	30.65	30.45	+0.60	2	1909
13:00:42	30.55	30.65	30.50	+0.65	6	1907
13:00:42	30.55	30.65	30.55	+0.70	2	1901
13:00:26	30.55	30.65	30.55	+0.70	1	1899
13:00:10	30.55	30.65	30.55	+0.70	3	1898
13:00:10	30.55	30.65	30.55	+0.70	1	1895
13:00:08	30.55	30.60	30.55	+0.70	2	1894
12:56:59	30.55	30.60	30.60	+0.75	2	1892
12:56:14	30.60	30.65	30.60	+0.75	4	1890
12:56:14	30.60	30.65	30.60	+0.75	2	1886
12:55:19	30.60	30.65	30.65	+0.80	3	1884
12:52:10	30.60	30.65	30.60	+0.75	1	1881
12:51:47	30.60	30.65	30.60	+0.75	3	1880
12:50:52	30.60	30.65	30.60	+0.75	1	1877
12:50:48	30.60	30.65	30.60	+0.75	1	1876
12:48:47	30.60	30.65	30.60	+0.75	9	1875
12:48:47	30.60	30.65	30.60	+0.75	1	1866
12:47:06	30.60	30.65	30.60	+0.75	2	1865
12:46:26	30.60	30.65	30.60	+0.75	1	1863
12:45:44	30.55	30.60	30.60	+0.75	16	1862
12:45:06	30.55	30.60	30.60	+0.75	1	1846
12:44:35	30.55	30.60	30.60	+0.75	6	1845
12:44:19	30.55	30.60	30.60	+0.75	5	1839
12:43:50	30.55	30.60	30.60	+0.75	1	1834
12:43:40	30.55	30.60	30.60	+0.75	1	1833
12:43:03	30.55	30.60	30.60	+0.75	5	1832
12:41:07	30.55	30.60	30.60	+0.75	1	1827
12:41:00	30.55	30.60	30.60	+0.75	1	1826
12:39:28	30.50	30.60	30.60	+0.75	1	1825
12:37:41	30.60	30.65	30.60	+0.75	2	1824
12:37:34	30.60	30.65	30.60	+0.75	1	1822
12:37:33	30.60	30.65	30.60	+0.75	1	1821
12:35:51	30.60	30.65	30.60	+0.75	2	1820
12:33:17	30.60	30.65	30.65	+0.80	1	1818
12:31:43	30.60	30.65	30.65	+0.80	1	1817
12:30:08	30.60	30.65	30.60	+0.75	1	1816
12:29:41	30.60	30.70	30.60	+0.75	9	1815
12:29:30	30.65	30.70	30.65	+0.80	1	1806
12:28:35	30.65	30.70	30.70	+0.85	1	1805
12:27:42	30.65	30.70	30.65	+0.80	1	1804
12:27:32	30.60	30.70	30.70	+0.85	1	1803
12:26:49	30.60	30.65	30.70	+0.85	2	1802
12:26:49	30.60	30.65	30.65	+0.80	1	1800
12:25:02	30.55	30.65	30.65	+0.80	1	1799
12:24:57	30.60	30.65	30.60	+0.75	2	1798
12:23:54	30.50	30.65	30.65	+0.80	1	1796
12:23:37	30.50	30.60	30.60	+0.75	2	1795
12:21:12	30.45	30.60	30.60	+0.75	3	1793
12:20:29	30.45	30.60	30.60	+0.75	2	1790
12:19:43	30.45	30.55	30.55	+0.70	2	1788
12:18:18	30.50	30.55	30.50	+0.65	1	1786
12:16:12	30.50	30.55	30.50	+0.65	1	1785
12:15:29	30.50	30.55	30.50	+0.65	1	1784
12:13:59	30.55	30.65	30.55	+0.70	1	1783
12:12:30	30.60	30.65	30.60	+0.75	1	1782
12:11:30	30.55	30.65	30.65	+0.80	1	1781
12:10:35	30.60	30.70	30.70	+0.85	5	1780
12:09:46	30.60	30.65	30.65	+0.80	2	1775
12:08:39	30.55	30.60	30.60	+0.75	5	1773
12:08:25	30.50	30.60	30.60	+0.75	1	1768
12:08:03	30.50	30.60	30.60	+0.75	3	1767
12:06:55	30.50	30.55	30.55	+0.70	1	1764
12:06:30	30.50	30.55	30.55	+0.70	1	1763
12:06:27	30.50	30.55	30.55	+0.70	2	1762
12:04:05	30.45	30.50	30.50	+0.65	1	1760
12:02:55	30.50	30.55	30.50	+0.65	1	1759
12:02:24	30.50	30.55	30.50	+0.65	1	1758
11:58:33	30.50	30.55	30.50	+0.65	1	1757
11:58:11	30.40	30.50	30.50	+0.65	3	1756
11:57:28	30.50	30.55	30.50	+0.65	4	1753
11:56:50	30.55	30.60	30.55	+0.70	1	1749
11:56:35	30.55	30.60	30.55	+0.70	1	1748
11:55:04	30.55	30.60	30.55	+0.70	1	1747
11:55:00	30.55	30.60	30.55	+0.70	1	1746
11:54:56	30.55	30.60	30.55	+0.70	1	1745
11:53:19	30.50	30.60	30.60	+0.75	1	1744
11:53:00	30.50	30.60	30.60	+0.75	1	1743
11:52:44	30.55	30.60	30.55	+0.70	1	1742
11:52:35	30.55	30.60	30.55	+0.70	1	1741
11:52:19	30.50	30.60	30.60	+0.75	1	1740
11:51:26	30.50	30.60	30.60	+0.75	1	1739
11:50:47	30.50	30.55	30.55	+0.70	1	1738
11:50:22	30.50	30.55	30.55	+0.70	3	1737
11:50:17	30.50	30.55	30.50	+0.65	1	1734
11:49:06	30.50	30.55	30.50	+0.65	1	1733
11:49:00	30.50	30.55	30.50	+0.65	1	1732
11:48:45	30.50	30.55	30.50	+0.65	1	1731
11:47:03	30.40	30.50	30.50	+0.65	3	1730
11:44:53	30.35	30.40	30.40	+0.55	1	1727
11:40:35	30.35	30.40	30.40	+0.55	1	1726
11:40:28	30.40	30.50	30.40	+0.55	1	1725
11:39:06	30.40	30.45	30.45	+0.60	2	1724
11:37:14	30.45	30.50	30.45	+0.60	1	1722
11:37:06	30.45	30.50	30.45	+0.60	2	1721
11:37:06	30.45	30.50	30.45	+0.60	1	1719
11:33:59	30.45	30.50	30.45	+0.60	1	1718
11:33:41	30.45	30.50	30.45	+0.60	1	1717
11:33:26	30.45	30.50	30.45	+0.60	1	1716
11:32:37	30.30	30.45	30.45	+0.60	1	1715
11:32:31	30.30	30.45	30.45	+0.60	1	1714
11:32:30	30.40	30.45	30.40	+0.55	1	1713
11:30:30	30.25	30.35	30.45	+0.60	1	1712
11:30:30	30.25	30.35	30.40	+0.55	3	1711
11:30:30	30.25	30.35	30.35	+0.50	1	1708
11:30:07	30.25	30.30	30.30	+0.45	1	1707
11:29:54	30.25	30.40	30.25	+0.40	2	1706
11:29:51	30.25	30.30	30.30	+0.45	1	1704
11:29:46	30.30	30.40	30.30	+0.45	1	1703
11:29:45	30.30	30.35	30.35	+0.50	1	1702
11:29:15	30.30	30.35	30.35	+0.50	1	1701
11:28:07	30.30	30.35	30.35	+0.50	1	1700
11:26:30	30.30	30.35	30.35	+0.50	3	1699
11:26:09	30.30	30.35	30.35	+0.50	2	1696
11:25:51	30.25	30.30	30.30	+0.45	2	1694
11:22:28	30.20	30.30	30.30	+0.45	5	1692
11:20:56	30.20	30.30	30.30	+0.45	1	1687
11:20:32	30.25	30.30	30.30	+0.45	1	1686
11:19:23	30.25	30.30	30.25	+0.40	1	1685
11:18:23	30.20	30.30	30.15	+0.30	7	1684
11:18:23	30.20	30.30	30.20	+0.35	3	1677
11:17:11	30.15	30.25	30.25	+0.40	1	1674
11:17:11	30.15	30.25	30.25	+0.40	3	1673
11:15:53	30.10	30.25	30.10	+0.25	2	1670
11:15:26	30.20	30.35	30.00	+0.15	2	1668
11:15:26	30.20	30.35	30.05	+0.20	11	1666
11:15:26	30.20	30.35	30.10	+0.25	2	1655
11:15:26	30.20	30.35	30.15	+0.30	3	1653
11:15:26	30.20	30.35	30.20	+0.35	5	1650
11:14:49	30.15	30.25	30.25	+0.40	1	1645
11:14:39	30.10	30.20	30.20	+0.35	1	1644
11:13:57	30.15	30.30	30.15	+0.30	1	1643
11:13:57	30.30	30.35	30.00	+0.15	14	1642
11:13:57	30.30	30.35	30.05	+0.20	3	1628
11:13:57	30.30	30.35	30.10	+0.25	7	1625
11:13:57	30.30	30.35	30.15	+0.30	5	1618
11:13:57	30.30	30.35	30.20	+0.35	6	1613
11:13:57	30.30	30.35	30.25	+0.40	2	1607
11:13:57	30.30	30.35	30.30	+0.45	3	1605
11:11:41	30.25	30.35	30.25	+0.40	1	1602
11:10:28	30.25	30.35	30.25	+0.40	1	1601
11:09:58	30.30	30.35	30.30	+0.45	4	1600
11:08:20	30.30	30.35	30.35	+0.50	1	1596
11:05:30	30.35	30.40	30.35	+0.50	1	1595
11:05:28	30.25	30.30	30.30	+0.45	1	1594
11:05:28	30.25	30.30	30.30	+0.45	1	1593
11:05:28	30.30	30.40	30.30	+0.45	1	1592
11:04:35	30.25	30.30	30.30	+0.45	1	1591
11:04:27	30.30	30.40	30.30	+0.45	2	1590
11:03:06	30.25	30.40	30.25	+0.40	1	1588
11:02:14	30.30	30.40	30.25	+0.40	1	1587
11:02:14	30.30	30.40	30.30	+0.45	1	1586
11:01:53	30.35	30.40	30.35	+0.50	1	1585
11:01:33	30.35	30.45	30.35	+0.50	5	1584
11:01:14	30.40	30.45	30.40	+0.55	2	1579
11:01:14	30.40	30.45	30.40	+0.55	4	1577
11:01:12	30.40	30.45	30.40	+0.55	2	1573
11:01:12	30.40	30.45	30.45	+0.60	1	1571
10:58:39	30.45	30.50	30.45	+0.60	6	1570
10:58:39	30.50	30.60	30.50	+0.65	1	1564
10:58:30	30.50	30.60	30.50	+0.65	1	1563
10:50:44	30.50	30.60	30.50	+0.65	3	1562
10:50:44	30.50	30.60	30.50	+0.65	1	1559
10:46:44	30.50	30.60	30.50	+0.65	1	1558
10:45:49	30.50	30.60	30.50	+0.65	1	1557
10:43:45	30.45	30.50	30.50	+0.65	1	1556
10:37:44	30.45	30.60	30.45	+0.60	2	1555
10:36:49	30.45	30.60	30.60	+0.75	2	1553
10:36:38	30.55	30.60	30.55	+0.70	1	1551
10:35:58	30.50	30.60	30.50	+0.65	5	1550
10:35:23	30.50	30.60	30.60	+0.75	1	1545
10:34:43	30.55	30.60	30.55	+0.70	1	1544
10:34:32	30.55	30.60	30.55	+0.70	7	1543
10:34:32	30.55	30.60	30.55	+0.70	2	1536
10:32:08	30.55	30.60	30.55	+0.70	1	1534
10:32:08	30.50	30.55	30.55	+0.70	2	1533
10:31:48	30.55	30.60	30.55	+0.70	1	1531
10:31:08	30.50	30.55	30.55	+0.70	2	1530
10:30:29	30.50	30.55	30.55	+0.70	1	1528
10:30:11	30.50	30.55	30.55	+0.70	1	1527
10:29:13	30.50	30.55	30.55	+0.70	1	1526
10:28:23	30.50	30.60	30.50	+0.65	1	1525
10:28:22	30.50	30.60	30.50	+0.65	5	1524
10:28:22	30.55	30.60	30.55	+0.70	1	1519
10:28:06	30.50	30.55	30.55	+0.70	3	1518
10:27:29	30.50	30.55	30.50	+0.65	1	1515
10:24:57	30.45	30.55	30.45	+0.60	1	1514
10:24:49	30.45	30.55	30.45	+0.60	1	1513
10:23:55	30.40	30.55	30.55	+0.70	1	1512
10:23:54	30.45	30.55	30.45	+0.60	1	1511
10:23:37	30.45	30.60	30.45	+0.60	4	1510
10:23:37	30.45	30.60	30.45	+0.60	3	1506
10:22:37	30.40	30.45	30.45	+0.60	1	1503
10:21:12	30.45	30.60	30.45	+0.60	1	1502
10:20:21	30.40	30.50	30.40	+0.55	1	1501
10:19:13	30.40	30.50	30.40	+0.55	1	1500
10:19:00	30.40	30.45	30.40	+0.55	1	1499
10:18:47	30.40	30.50	30.40	+0.55	1	1498
10:18:33	30.40	30.45	30.40	+0.55	1	1497
10:18:30	30.40	30.45	30.40	+0.55	1	1496
10:18:13	30.50	30.55	30.50	+0.65	23	1495
10:18:13	30.55	30.60	30.55	+0.70	8	1472
10:18:13	30.55	30.60	30.55	+0.70	1	1464
10:17:33	30.60	30.65	30.60	+0.75	1	1463
10:16:50	30.60	30.65	30.60	+0.75	1	1462
10:16:44	30.60	30.70	30.60	+0.75	1	1461
10:15:33	30.60	30.70	30.70	+0.85	2	1460
10:15:20	30.60	30.70	30.60	+0.75	2	1458
10:15:11	30.60	30.70	30.60	+0.75	1	1456
10:14:59	30.60	30.70	30.60	+0.75	2	1455
10:14:47	30.60	30.70	30.60	+0.75	2	1453
10:14:47	30.65	30.70	30.65	+0.80	4	1451
10:14:47	30.65	30.70	30.65	+0.80	5	1447
10:14:35	30.70	30.75	30.70	+0.85	11	1442
10:14:35	30.70	30.75	30.70	+0.85	2	1431
10:09:16	30.75	30.80	30.75	+0.90	1	1429
10:07:48	30.75	30.80	30.75	+0.90	1	1428
10:07:45	30.75	30.80	30.75	+0.90	1	1427
10:07:16	30.75	30.80	30.75	+0.90	1	1426
10:05:45	30.75	30.80	30.80	+0.95	1	1425
10:05:08	30.80	30.85	30.80	+0.95	4	1424
10:04:25	30.80	30.85	30.85	+1.00	1	1420
10:03:15	30.80	30.85	30.85	+1.00	1	1419
10:02:30	30.85	30.90	30.85	+1.00	1	1418
10:01:31	30.75	30.80	30.90	+1.05	1	1417
10:01:31	30.75	30.80	30.80	+0.95	5	1416
10:00:44	30.70	30.75	30.75	+0.90	1	1411
10:00:31	30.70	30.75	30.75	+0.90	2	1410
10:00:17	30.70	30.75	30.75	+0.90	1	1408
09:59:18	30.70	30.75	30.75	+0.90	1	1407
09:59:05	30.70	30.75	30.75	+0.90	1	1406
09:58:46	30.70	30.75	30.75	+0.90	1	1405
09:58:30	30.75	30.80	30.75	+0.90	2	1404
09:57:24	30.70	30.80	30.70	+0.85	1	1402
09:56:54	30.70	30.80	30.70	+0.85	1	1401
09:56:54	30.70	30.80	30.70	+0.85	1	1400
09:56:46	30.70	30.80	30.70	+0.85	2	1399
09:56:21	30.70	30.80	30.70	+0.85	2	1397
09:56:21	30.70	30.75	30.75	+0.90	2	1395
09:55:26	30.75	30.80	30.75	+0.90	1	1393
09:55:17	30.75	30.80	30.75	+0.90	1	1392
09:54:55	30.75	30.80	30.75	+0.90	1	1391
09:54:13	30.75	30.80	30.75	+0.90	1	1390
09:54:03	30.80	30.85	30.80	+0.95	3	1389
09:54:03	30.80	30.85	30.80	+0.95	2	1386
09:54:01	30.80	30.85	30.80	+0.95	1	1384
09:54:01	30.80	30.85	30.80	+0.95	5	1383
09:53:53	30.80	30.85	30.85	+1.00	1	1378
09:53:30	30.80	30.90	30.80	+0.95	1	1377
09:53:30	30.80	30.90	30.80	+0.95	1	1376
09:52:45	30.80	30.95	30.80	+0.95	1	1375
09:52:45	30.80	30.95	30.80	+0.95	3	1374
09:52:42	30.80	31.00	30.80	+0.95	2	1371
09:52:39	30.90	31.00	30.90	+1.05	1	1369
09:52:22	30.90	31.00	30.90	+1.05	1	1368
09:52:06	30.80	30.95	31.00	+1.15	4	1367
09:52:06	30.80	30.95	30.95	+1.10	1	1363
09:51:51	30.85	31.00	30.85	+1.00	1	1362
09:51:30	30.80	31.00	31.00	+1.15	5	1361
09:51:04	30.80	30.90	30.95	+1.10	1	1356
09:51:04	30.80	30.90	30.90	+1.05	1	1355
09:51:02	30.85	30.95	30.85	+1.00	2	1354
09:50:53	30.85	30.95	30.85	+1.00	1	1352
09:50:53	30.85	30.95	30.85	+1.00	1	1351
09:50:53	30.85	30.95	30.85	+1.00	1	1350
09:50:52	30.90	31.00	30.90	+1.05	1	1349
09:50:38	30.90	30.95	30.95	+1.10	1	1348
09:49:57	30.85	30.90	30.90	+1.05	1	1347
09:49:35	30.85	30.90	30.85	+1.00	1	1346
09:48:21	30.80	30.90	30.80	+0.95	1	1345
09:47:17	30.80	30.85	30.85	+1.00	3	1344
09:47:17	30.75	30.80	30.80	+0.95	1	1341
09:46:47	30.75	30.80	30.80	+0.95	2	1340
09:46:14	30.75	30.80	30.80	+0.95	5	1338
09:46:13	30.80	30.85	30.80	+0.95	1	1333
09:46:03	30.75	30.80	30.80	+0.95	1	1332
09:45:58	30.75	30.80	30.80	+0.95	2	1331
09:45:56	30.80	30.90	30.80	+0.95	3	1329
09:45:54	30.85	30.90	30.85	+1.00	2	1326
09:45:51	30.90	30.95	30.90	+1.05	4	1324
09:45:38	30.90	30.95	30.90	+1.05	2	1320
09:45:28	30.90	30.95	30.95	+1.10	1	1318
09:44:42	30.85	30.95	30.95	+1.10	4	1317
09:44:40	30.95	31.00	30.95	+1.10	2	1313
09:44:40	30.95	31.00	30.95	+1.10	5	1311
09:44:21	31.00	31.05	31.00	+1.15	1	1306
09:44:19	30.95	31.05	30.95	+1.10	1	1305
09:44:19	31.00	31.10	30.95	+1.10	3	1304
09:44:19	31.00	31.10	31.00	+1.15	2	1301
09:44:18	31.00	31.05	31.00	+1.15	2	1299
09:44:09	31.00	31.10	31.00	+1.15	3	1297
09:44:09	31.00	31.05	31.00	+1.15	1	1294
09:44:09	31.00	31.10	31.00	+1.15	1	1293
09:43:42	31.00	31.10	31.00	+1.15	1	1292
09:43:16	31.00	31.10	31.00	+1.15	2	1291
09:43:07	31.00	31.20	31.00	+1.15	2	1289
09:42:52	31.05	31.15	31.05	+1.20	1	1287
09:42:51	31.05	31.15	31.05	+1.20	1	1286
09:42:35	31.05	31.15	31.05	+1.20	1	1285
09:42:28	31.10	31.15	31.05	+1.20	2	1284
09:42:28	31.10	31.15	31.10	+1.25	2	1282
09:41:53	31.15	31.20	31.15	+1.30	1	1280
09:41:37	31.05	31.10	31.10	+1.25	1	1279
09:41:34	31.05	31.10	31.10	+1.25	1	1278
09:41:31	31.05	31.10	31.05	+1.20	1	1277
09:41:31	31.05	31.10	31.10	+1.25	1	1276
09:41:21	31.05	31.10	31.10	+1.25	1	1275
09:41:16	31.00	31.05	31.05	+1.20	1	1274
09:41:06	31.00	31.15	31.15	+1.30	2	1273
09:41:04	31.00	31.15	31.00	+1.15	1	1271
09:41:04	31.00	31.15	31.00	+1.15	5	1270
09:40:52	31.00	31.15	31.00	+1.15	1	1265
09:40:52	31.05	31.20	31.05	+1.20	4	1264
09:40:38	31.15	31.25	31.15	+1.30	1	1260
09:40:32	31.15	31.25	31.15	+1.30	1	1259
09:40:26	31.15	31.25	31.15	+1.30	2	1258
09:40:26	31.15	31.30	31.15	+1.30	8	1256
09:39:49	31.20	31.35	31.20	+1.35	2	1248
09:39:35	31.30	31.35	31.35	+1.50	1	1246
09:38:44	31.25	31.35	31.25	+1.40	1	1245
09:38:41	31.10	31.25	31.30	+1.45	2	1244
09:38:41	31.10	31.25	31.25	+1.40	1	1242
09:38:17	31.15	31.30	31.15	+1.30	2	1241
09:38:14	31.15	31.25	31.25	+1.40	2	1239
09:38:01	31.15	31.25	31.15	+1.30	1	1237
09:38:01	31.20	31.30	31.20	+1.35	2	1236
09:37:20	31.15	31.30	31.30	+1.45	1	1234
09:37:13	31.20	31.35	31.20	+1.35	1	1233
09:36:57	31.20	31.40	31.20	+1.35	2	1232
09:36:48	31.20	31.35	31.20	+1.35	1	1230
09:36:48	31.30	31.40	31.30	+1.45	1	1229
09:36:48	31.30	31.40	31.30	+1.45	1	1228
09:36:36	31.30	31.40	31.30	+1.45	2	1227
09:35:53	31.35	31.40	31.40	+1.55	1	1225
09:35:49	31.40	31.50	31.40	+1.55	1	1224
09:35:46	31.35	31.45	31.45	+1.60	2	1223
09:35:46	31.40	31.45	31.40	+1.55	1	1221
09:35:40	31.15	31.20	31.40	+1.55	1	1220
09:35:40	31.15	31.20	31.35	+1.50	3	1219
09:35:40	31.15	31.20	31.30	+1.45	5	1216
09:35:40	31.15	31.20	31.20	+1.35	1	1211
09:35:35	31.15	31.20	31.15	+1.30	1	1210
09:35:22	31.15	31.20	31.20	+1.35	1	1209
09:35:06	31.20	31.30	31.20	+1.35	1	1208
09:35:02	31.15	31.20	31.25	+1.40	2	1207
09:35:02	31.15	31.20	31.20	+1.35	1	1205
09:34:56	31.15	31.25	31.15	+1.30	1	1204
09:34:56	31.05	31.15	31.15	+1.30	3	1203
09:34:47	31.15	31.20	31.15	+1.30	3	1200
09:34:47	31.15	31.20	31.15	+1.30	1	1197
09:34:47	31.15	31.20	31.15	+1.30	4	1196
09:34:33	31.15	31.25	31.15	+1.30	1	1192
09:34:33	31.15	31.25	31.15	+1.30	1	1191
09:34:33	31.20	31.25	31.20	+1.35	2	1190
09:34:14	31.25	31.30	31.25	+1.40	2	1188
09:34:01	31.25	31.30	31.25	+1.40	1	1186
09:33:47	31.30	31.50	31.30	+1.45	1	1185
09:33:47	31.30	31.45	31.45	+1.60	2	1184
09:33:06	31.45	31.50	31.45	+1.60	3	1182
09:33:06	31.45	31.50	31.45	+1.60	1	1179
09:33:06	31.45	31.50	31.50	+1.65	5	1178
09:33:04	31.40	31.45	31.45	+1.60	1	1173
09:32:58	31.45	31.50	31.45	+1.60	1	1172
09:32:58	31.40	31.45	31.45	+1.60	1	1171
09:32:50	31.45	31.50	31.45	+1.60	1	1170
09:32:50	31.35	31.45	31.45	+1.60	1	1169
09:32:49	31.35	31.45	31.35	+1.50	1	1168
09:32:44	31.30	31.40	31.40	+1.55	2	1167
09:32:40	31.25	31.30	31.30	+1.45	1	1165
09:32:37	31.25	31.30	31.30	+1.45	2	1164
09:32:34	31.20	31.25	31.25	+1.40	1	1162
09:32:30	31.20	31.25	31.25	+1.40	2	1161
09:32:27	31.20	31.25	31.20	+1.35	1	1159
09:32:19	31.15	31.20	31.20	+1.35	1	1158
09:32:14	31.20	31.25	31.20	+1.35	1	1157
09:32:14	31.20	31.25	31.20	+1.35	1	1156
09:31:51	31.20	31.25	31.20	+1.35	1	1155
09:31:40	31.20	31.25	31.20	+1.35	3	1154
09:31:35	31.15	31.25	31.15	+1.30	1	1151
09:31:35	31.20	31.25	31.20	+1.35	4	1150
09:31:35	31.20	31.25	31.20	+1.35	1	1146
09:31:16	31.15	31.20	31.20	+1.35	1	1145
09:30:44	31.20	31.25	31.20	+1.35	1	1144
09:30:40	31.20	31.35	31.35	+1.50	1	1143
09:30:35	31.20	31.25	31.25	+1.40	1	1142
09:30:24	31.30	31.35	31.20	+1.35	1	1141
09:30:24	31.30	31.35	31.30	+1.45	2	1140
09:30:18	31.20	31.30	31.30	+1.45	1	1138
09:30:13	31.25	31.35	31.25	+1.40	1	1137
09:30:13	31.20	31.35	31.20	+1.35	1	1136
09:30:08	31.30	31.35	31.30	+1.45	1	1135
09:30:02	31.20	31.30	31.20	+1.35	1	1134
09:29:59	31.20	31.30	31.20	+1.35	1	1133
09:29:45	31.25	31.40	31.25	+1.40	2	1132
09:29:45	31.30	31.45	31.30	+1.45	1	1130
09:29:33	31.30	31.45	31.45	+1.60	1	1129
09:29:14	31.30	31.45	31.30	+1.45	1	1128
09:29:14	31.30	31.45	31.45	+1.60	1	1127
09:29:10	31.30	31.45	31.30	+1.45	1	1126
09:28:56	31.25	31.30	31.30	+1.45	1	1125
09:28:53	31.25	31.30	31.30	+1.45	1	1124
09:28:51	31.40	31.45	31.40	+1.55	1	1123
09:28:50	31.30	31.45	31.30	+1.45	3	1122
09:28:39	31.40	31.45	31.40	+1.55	2	1119
09:28:33	31.25	31.40	31.40	+1.55	1	1117
09:28:26	31.25	31.40	31.25	+1.40	1	1116
09:28:19	31.25	31.40	31.25	+1.40	1	1115
09:28:16	31.20	31.35	31.35	+1.50	1	1114
09:28:09	31.25	31.35	31.25	+1.40	1	1113
09:28:06	31.30	31.40	31.30	+1.45	1	1112
09:28:02	31.30	31.40	31.30	+1.45	1	1111
09:27:58	31.30	31.40	31.30	+1.45	3	1110
09:27:55	31.30	31.40	31.40	+1.55	2	1107
09:27:53	31.40	31.45	31.40	+1.55	5	1105
09:27:52	31.40	31.45	31.40	+1.55	1	1100
09:27:51	31.40	31.45	31.40	+1.55	1	1099
09:27:51	31.40	31.45	31.40	+1.55	1	1098
09:27:48	31.40	31.45	31.40	+1.55	1	1097
09:27:47	31.40	31.45	31.40	+1.55	1	1096
09:27:47	31.40	31.45	31.45	+1.60	2	1095
09:27:29	31.45	31.50	31.45	+1.60	1	1093
09:27:25	31.45	31.50	31.45	+1.60	1	1092
09:27:20	31.40	31.45	31.50	+1.65	1	1091
09:27:20	31.40	31.45	31.45	+1.60	1	1090
09:27:18	31.40	31.50	31.50	+1.65	1	1089
09:27:18	31.50	31.60	31.50	+1.65	1	1088
09:27:17	31.55	31.60	31.55	+1.70	1	1087
09:27:17	31.40	31.55	31.55	+1.70	1	1086
09:27:17	31.45	31.60	31.45	+1.60	1	1085
09:27:14	31.45	31.60	31.60	+1.75	1	1084
09:27:12	31.45	31.55	31.55	+1.70	2	1083
09:27:08	31.45	31.60	31.60	+1.75	1	1081
09:27:06	31.45	31.55	31.55	+1.70	2	1080
09:27:06	31.50	31.60	31.50	+1.65	3	1078
09:27:05	31.55	31.60	31.55	+1.70	1	1075
09:27:05	31.55	31.65	31.65	+1.80	1	1074
09:27:03	31.55	31.65	31.65	+1.80	1	1073
09:27:00	31.55	31.65	31.65	+1.80	1	1072
09:26:57	31.65	31.70	31.65	+1.80	1	1071
09:26:57	31.55	31.65	31.65	+1.80	4	1070
09:26:50	31.55	31.65	31.65	+1.80	1	1066
09:26:50	31.60	31.65	31.60	+1.75	1	1065
09:26:49	31.65	31.70	31.65	+1.80	1	1064
09:26:43	31.60	31.65	31.65	+1.80	1	1063
09:26:42	31.65	31.70	31.65	+1.80	1	1062
09:26:40	31.60	31.65	31.65	+1.80	1	1061
09:26:39	31.60	31.70	31.70	+1.85	1	1060
09:26:37	31.65	31.70	31.65	+1.80	1	1059
09:26:36	31.65	31.70	31.70	+1.85	2	1058
09:26:35	31.65	31.70	31.70	+1.85	1	1056
09:26:33	31.65	31.75	31.65	+1.80	2	1055
09:26:33	31.70	31.75	31.70	+1.85	1	1053
09:26:31	31.75	31.80	31.70	+1.85	1	1052
09:26:31	31.75	31.80	31.75	+1.90	1	1051
09:26:30	31.70	31.75	31.75	+1.90	4	1050
09:26:29	31.75	31.80	31.70	+1.85	10	1046
09:26:29	31.75	31.80	31.75	+1.90	4	1036
09:26:27	31.75	31.80	31.75	+1.90	1	1032
09:26:27	31.75	31.80	31.80	+1.95	2	1031
09:26:26	31.75	31.80	31.80	+1.95	4	1029
09:26:24	31.70	31.75	31.75	+1.90	1	1025
09:26:24	31.70	31.75	31.75	+1.90	1	1024
09:26:23	31.70	31.80	31.70	+1.85	7	1023
09:26:22	31.75	31.80	31.75	+1.90	1	1016
09:26:21	31.70	31.80	31.70	+1.85	1	1015
09:26:21	31.70	31.80	31.80	+1.95	1	1014
09:26:21	31.70	31.75	31.75	+1.90	1	1013
09:26:20	31.70	31.80	31.80	+1.95	1	1012
09:26:18	31.70	31.80	31.80	+1.95	1	1011
09:26:18	31.70	31.75	31.75	+1.90	4	1010
09:26:17	31.60	31.70	31.70	+1.85	2	1006
09:26:17	31.55	31.70	31.70	+1.85	1	1004
09:26:16	31.50	31.70	31.70	+1.85	2	1003
09:26:15	31.55	31.65	31.65	+1.80	1	1001
09:26:15	31.65	31.70	31.65	+1.80	2	1000
09:26:15	31.65	31.70	31.70	+1.85	2	998
09:26:14	31.55	31.70	31.70	+1.85	4	996
09:26:14	31.50	31.60	31.70	+1.85	1	992
09:26:14	31.50	31.60	31.60	+1.75	1	991
09:26:14	31.50	31.60	31.50	+1.65	2	990
09:26:12	31.50	31.60	31.60	+1.75	1	988
09:26:12	31.50	31.60	31.60	+1.75	2	987
09:26:12	31.50	31.55	31.55	+1.70	1	985
09:26:12	31.45	31.50	31.50	+1.65	9	984
09:26:11	31.45	31.50	31.50	+1.65	2	975
09:26:11	31.45	31.50	31.50	+1.65	1	973
09:26:09	31.45	31.50	31.50	+1.65	1	972
09:26:09	31.45	31.50	31.50	+1.65	2	971
09:26:08	31.45	31.50	31.50	+1.65	1	969
09:26:07	31.45	31.50	31.50	+1.65	1	968
09:26:07	31.45	31.50	31.50	+1.65	7	967
09:26:07	31.45	31.50	31.50	+1.65	1	960
09:26:05	31.45	31.50	31.50	+1.65	1	959
09:26:05	31.45	31.50	31.45	+1.60	1	958
09:26:05	31.45	31.50	31.45	+1.60	5	957
09:26:04	31.45	31.50	31.50	+1.65	1	952
09:26:04	31.40	31.45	31.45	+1.60	2	951
09:26:03	31.40	31.45	31.45	+1.60	1	949
09:25:57	31.30	31.40	31.40	+1.55	2	948
09:25:55	31.30	31.40	31.40	+1.55	1	946
09:25:47	31.30	31.40	31.40	+1.55	3	945
09:25:43	31.30	31.45	31.45	+1.60	1	942
09:25:42	31.45	31.50	31.45	+1.60	6	941
09:25:38	31.45	31.50	31.45	+1.60	1	935
09:25:36	31.40	31.45	31.45	+1.60	1	934
09:25:33	31.30	31.35	31.35	+1.50	1	933
09:25:33	31.30	31.35	31.35	+1.50	4	932
09:25:33	31.30	31.35	31.35	+1.50	3	928
09:25:33	31.20	31.30	31.30	+1.45	17	925
09:25:28	31.20	31.25	31.25	+1.40	1	908
09:25:17	31.20	31.30	31.15	+1.30	1	907
09:25:17	31.20	31.30	31.20	+1.35	1	906
09:25:16	31.15	31.25	31.25	+1.40	3	905
09:25:16	31.15	31.20	31.20	+1.35	1	902
09:25:16	31.10	31.20	31.20	+1.35	10	901
09:25:14	31.15	31.20	31.15	+1.30	2	891
09:25:12	31.15	31.20	31.15	+1.30	1	889
09:25:10	31.15	31.20	31.15	+1.30	1	888
09:25:05	31.15	31.20	31.15	+1.30	1	887
09:25:04	31.15	31.20	31.20	+1.35	1	886
09:25:04	31.15	31.20	31.20	+1.35	3	885
09:25:04	31.10	31.15	31.15	+1.30	3	882
09:25:04	31.05	31.10	31.10	+1.25	10	879
09:25:03	31.05	31.10	31.10	+1.25	3	869
09:25:02	31.05	31.10	31.10	+1.25	1	866
09:25:02	31.10	31.15	31.10	+1.25	1	865
09:24:56	31.05	31.10	31.10	+1.25	1	864
09:24:55	31.05	31.15	31.15	+1.30	2	863
09:24:47	31.05	31.15	31.15	+1.30	1	861
09:24:39	31.05	31.20	31.05	+1.20	3	860
09:24:36	31.05	31.20	31.20	+1.35	1	857
09:24:36	31.05	31.15	31.15	+1.30	3	856
09:24:33	31.05	31.10	31.05	+1.20	2	853
09:24:33	31.05	31.15	31.05	+1.20	2	851
09:24:30	31.15	31.20	31.15	+1.30	8	849
09:24:30	31.15	31.20	31.20	+1.35	1	841
09:24:23	31.15	31.20	31.20	+1.35	1	840
09:24:22	31.15	31.20	31.20	+1.35	1	839
09:24:21	31.15	31.20	31.20	+1.35	1	838
09:23:59	31.05	31.15	31.20	+1.35	1	837
09:23:59	31.05	31.15	31.15	+1.30	1	836
09:23:58	31.05	31.15	31.15	+1.30	1	835
09:23:58	31.15	31.20	31.15	+1.30	2	834
09:23:58	31.05	31.15	31.15	+1.30	3	832
09:23:58	31.05	31.15	31.15	+1.30	1	829
09:23:49	31.10	31.20	31.20	+1.35	1	828
09:23:48	31.10	31.20	31.20	+1.35	2	827
09:23:43	31.10	31.20	31.20	+1.35	6	825
09:23:42	31.05	31.10	31.10	+1.25	5	819
09:23:42	31.05	31.10	31.10	+1.25	9	814
09:23:42	31.05	31.10	31.10	+1.25	10	805
09:23:39	31.05	31.10	31.05	+1.20	1	795
09:23:36	31.05	31.10	31.10	+1.25	1	794
09:23:35	31.05	31.10	31.10	+1.25	1	793
09:23:34	31.05	31.10	31.10	+1.25	1	792
09:23:32	31.05	31.10	31.05	+1.20	2	791
09:23:32	31.05	31.10	31.05	+1.20	4	789
09:23:32	31.05	31.10	31.05	+1.20	4	785
09:23:26	31.05	31.10	31.10	+1.25	1	781
09:23:02	31.05	31.10	31.05	+1.20	4	780
09:23:02	31.05	31.10	31.05	+1.20	1	776
09:23:00	31.05	31.10	31.05	+1.20	8	775
09:23:00	31.05	31.10	31.10	+1.25	1	767
09:22:52	31.00	31.05	31.05	+1.20	2	766
09:22:51	31.00	31.05	31.05	+1.20	1	764
09:22:41	31.00	31.05	31.05	+1.20	1	763
09:22:41	31.05	31.10	31.05	+1.20	1	762
09:22:41	31.05	31.10	31.10	+1.25	1	761
09:22:41	31.00	31.05	31.05	+1.20	4	760
09:22:41	31.00	31.05	31.05	+1.20	6	756
09:22:40	30.95	31.00	31.00	+1.15	5	750
09:22:40	30.95	31.00	31.00	+1.15	3	745
09:22:38	30.95	31.00	31.00	+1.15	3	742
09:22:30	30.95	31.00	31.00	+1.15	2	739
09:22:22	30.90	30.95	30.95	+1.10	1	737
09:22:19	30.90	30.95	30.95	+1.10	1	736
09:22:12	30.85	30.95	30.95	+1.10	1	735
09:22:12	30.85	30.95	30.95	+1.10	1	734
09:22:12	30.90	30.95	30.90	+1.05	1	733
09:22:11	30.90	30.95	30.95	+1.10	2	732
09:22:07	30.80	30.90	30.90	+1.05	3	730
09:22:00	30.80	30.85	30.85	+1.00	5	727
09:21:46	30.80	30.90	30.75	+0.90	1	722
09:21:46	30.80	30.90	30.80	+0.95	1	721
09:21:30	30.75	30.90	30.75	+0.90	2	720
09:21:08	30.70	30.80	30.70	+0.85	1	718
09:21:07	30.70	30.75	30.75	+0.90	1	717
09:21:01	30.70	30.75	30.70	+0.85	1	716
09:21:01	30.65	30.70	30.70	+0.85	4	715
09:20:53	30.65	30.70	30.70	+0.85	1	711
09:20:53	30.65	30.70	30.70	+0.85	1	710
09:20:40	30.65	30.70	30.70	+0.85	1	709
09:20:39	30.70	30.75	30.70	+0.85	1	708
09:20:37	30.65	30.70	30.70	+0.85	1	707
09:20:26	30.65	30.70	30.70	+0.85	1	706
09:19:21	30.85	30.90	30.90	+1.05	1	705
09:19:01	30.85	30.90	30.85	+1.00	1	704
09:18:46	30.90	30.95	30.90	+1.05	2	703
09:18:31	30.85	30.90	30.90	+1.05	1	701
09:18:31	30.85	30.90	30.90	+1.05	1	700
09:18:20	30.85	30.90	30.90	+1.05	1	699
09:18:09	30.80	30.85	30.85	+1.00	1	698
09:17:54	30.85	30.95	30.85	+1.00	1	697
09:17:47	30.85	30.95	30.95	+1.10	2	696
09:17:34	30.90	31.00	31.00	+1.15	1	694
09:17:34	30.95	31.05	30.95	+1.10	1	693
09:17:30	31.00	31.05	31.00	+1.15	1	692
09:17:29	30.95	31.05	31.05	+1.20	1	691
09:17:26	30.95	31.00	31.00	+1.15	1	690
09:17:21	30.90	31.00	31.00	+1.15	1	689
09:17:18	30.95	31.00	30.95	+1.10	1	688
09:17:16	30.95	31.00	30.95	+1.10	2	687
09:17:14	30.95	31.10	31.10	+1.25	2	685
09:17:11	31.00	31.10	31.00	+1.15	1	683
09:17:09	31.00	31.10	31.10	+1.25	1	682
09:17:06	31.00	31.10	31.00	+1.15	1	681
09:17:03	31.00	31.10	31.10	+1.25	1	680
09:16:52	31.00	31.10	31.10	+1.25	1	679
09:16:52	30.95	31.00	31.00	+1.15	6	678
09:16:52	30.95	31.00	31.00	+1.15	2	672
09:16:52	30.90	31.00	31.00	+1.15	1	670
09:16:50	30.85	30.90	30.90	+1.05	1	669
09:16:50	30.85	30.90	30.90	+1.05	2	668
09:16:49	30.75	30.85	30.85	+1.00	3	666
09:16:45	30.75	30.85	30.75	+0.90	2	663
09:16:42	30.75	30.85	30.85	+1.00	2	661
09:16:42	30.75	30.85	30.85	+1.00	1	659
09:16:32	30.75	30.85	30.85	+1.00	1	658
09:16:30	30.75	30.85	30.85	+1.00	1	657
09:16:28	30.85	30.90	30.85	+1.00	1	656
09:16:27	30.85	30.90	30.85	+1.00	1	655
09:16:25	30.85	30.90	30.85	+1.00	1	654
09:16:22	30.85	30.90	30.85	+1.00	1	653
09:16:21	30.85	30.90	30.85	+1.00	1	652
09:16:21	30.85	30.90	30.85	+1.00	8	651
09:16:19	30.85	30.90	30.85	+1.00	2	643
09:16:14	30.85	30.95	30.85	+1.00	1	641
09:16:14	30.85	30.95	30.85	+1.00	5	640
09:16:13	30.90	30.95	30.90	+1.05	2	635
09:15:28	30.95	31.00	31.00	+1.15	1	633
09:15:18	30.95	31.00	30.95	+1.10	1	632
09:15:18	30.90	30.95	30.95	+1.10	1	631
09:15:17	30.90	30.95	30.90	+1.05	1	630
09:15:09	30.90	30.95	30.95	+1.10	1	629
09:14:59	30.90	31.00	30.90	+1.05	3	628
09:14:47	30.90	31.00	30.90	+1.05	1	625
09:14:40	30.85	30.95	30.95	+1.10	1	624
09:14:35	30.85	31.00	31.00	+1.15	1	623
09:14:34	30.90	31.00	30.90	+1.05	2	622
09:14:34	30.95	31.05	30.95	+1.10	5	620
09:14:34	31.00	31.10	31.00	+1.15	14	615
09:14:34	31.00	31.10	31.00	+1.15	2	601
09:14:34	31.05	31.10	31.05	+1.20	2	599
09:14:20	31.00	31.10	31.10	+1.25	1	597
09:14:17	31.00	31.10	31.00	+1.15	1	596
09:14:13	31.00	31.15	31.00	+1.15	1	595
09:14:13	30.95	31.20	31.20	+1.35	1	594
09:14:07	30.85	31.00	31.20	+1.35	3	593
09:14:07	30.85	31.00	31.15	+1.30	3	590
09:14:07	30.85	31.00	31.10	+1.25	8	587
09:14:07	30.85	31.00	31.05	+1.20	3	579
09:14:07	30.85	31.00	31.00	+1.15	5	576
09:13:53	30.85	31.00	31.00	+1.15	1	571
09:13:52	30.80	31.00	31.00	+1.15	2	570
09:13:48	30.85	31.00	31.00	+1.15	1	568
09:13:47	30.85	31.00	31.00	+1.15	1	567
09:13:46	30.85	31.00	31.00	+1.15	1	566
09:13:43	30.80	31.00	31.00	+1.15	1	565
09:13:41	31.00	31.05	31.00	+1.15	2	564
09:13:41	31.00	31.05	31.00	+1.15	10	562
09:13:01	30.70	30.75	30.75	+0.90	1	552
09:13:00	30.75	30.80	30.75	+0.90	1	551
09:12:49	30.75	30.80	30.75	+0.90	1	550
09:12:49	30.75	30.80	30.80	+0.95	1	549
09:12:48	30.75	30.80	30.80	+0.95	1	548
09:12:44	30.70	30.80	30.80	+0.95	1	547
09:12:43	30.75	30.80	30.75	+0.90	1	546
09:12:42	30.70	30.75	30.75	+0.90	1	545
09:12:42	30.70	30.75	30.70	+0.85	5	544
09:12:41	30.70	30.75	30.75	+0.90	1	539
09:12:38	30.70	30.80	30.80	+0.95	1	538
09:12:38	30.70	30.80	30.80	+0.95	1	537
09:12:36	30.70	30.75	30.75	+0.90	1	536
09:12:34	30.70	30.80	30.80	+0.95	1	535
09:12:34	30.75	30.80	30.75	+0.90	4	534
09:12:34	30.75	30.80	30.75	+0.90	1	530
09:12:25	30.75	30.80	30.80	+0.95	3	529
09:12:20	30.75	30.80	30.80	+0.95	1	526
09:12:18	30.75	30.80	30.80	+0.95	2	525
09:12:14	30.75	30.80	30.80	+0.95	1	523
09:12:13	30.75	30.80	30.80	+0.95	1	522
09:12:11	30.75	30.80	30.80	+0.95	2	521
09:12:09	30.75	30.80	30.80	+0.95	1	519
09:12:09	30.75	30.80	30.80	+0.95	1	518
09:12:09	30.75	30.80	30.75	+0.90	1	517
09:12:04	30.75	30.80	30.80	+0.95	1	516
09:12:04	30.70	30.75	30.75	+0.90	14	515
09:12:04	30.70	30.75	30.75	+0.90	10	501
09:12:02	30.70	30.75	30.75	+0.90	1	491
09:12:02	30.70	30.75	30.75	+0.90	1	490
09:11:58	30.70	30.75	30.70	+0.85	1	489
09:11:58	30.70	30.75	30.70	+0.85	6	488
09:11:57	30.70	30.75	30.70	+0.85	5	482
09:11:56	30.70	30.75	30.75	+0.90	1	477
09:11:50	30.65	30.70	30.70	+0.85	7	476
09:11:50	30.65	30.70	30.70	+0.85	1	469
09:11:50	30.65	30.70	30.70	+0.85	5	468
09:11:50	30.65	30.70	30.70	+0.85	1	463
09:11:45	30.60	30.70	30.70	+0.85	2	462
09:11:44	30.60	30.70	30.70	+0.85	1	460
09:11:41	30.60	30.70	30.70	+0.85	1	459
09:11:41	30.60	30.70	30.70	+0.85	1	458
09:11:40	30.60	30.70	30.70	+0.85	5	457
09:11:38	30.60	30.70	30.70	+0.85	2	452
09:11:36	30.60	30.65	30.65	+0.80	14	450
09:11:35	30.45	30.60	30.60	+0.75	4	436
09:11:31	30.40	30.50	30.60	+0.75	7	432
09:11:31	30.40	30.50	30.50	+0.65	10	425
09:10:49	30.50	30.60	30.50	+0.65	1	415
09:10:42	30.45	30.60	30.45	+0.60	1	414
09:10:42	30.45	30.50	30.50	+0.65	1	413
09:10:42	30.45	30.60	30.60	+0.75	2	412
09:10:38	30.40	30.55	30.60	+0.75	3	410
09:10:38	30.40	30.55	30.55	+0.70	2	407
09:10:34	30.45	30.60	30.40	+0.55	3	405
09:10:34	30.45	30.60	30.45	+0.60	2	402
09:10:30	30.55	30.60	30.55	+0.70	1	400
09:10:29	30.40	30.60	30.60	+0.75	1	399
09:10:24	30.40	30.55	30.55	+0.70	1	398
09:10:22	30.40	30.55	30.40	+0.55	3	397
09:10:21	30.35	30.50	30.50	+0.65	5	394
09:10:00	30.35	30.55	30.35	+0.50	1	389
09:09:57	30.40	30.55	30.40	+0.55	4	388
09:09:57	30.40	30.55	30.40	+0.55	1	384
09:09:56	30.45	30.60	30.45	+0.60	1	383
09:09:56	30.50	30.60	30.50	+0.65	1	382
09:09:50	30.50	30.60	30.50	+0.65	1	381
09:09:49	30.50	30.60	30.60	+0.75	5	380
09:09:48	30.50	30.60	30.50	+0.65	1	375
09:09:41	30.55	30.60	30.55	+0.70	2	374
09:09:41	30.55	30.60	30.55	+0.70	1	372
09:09:41	30.40	30.50	30.55	+0.70	1	371
09:09:41	30.40	30.50	30.50	+0.65	1	370
09:09:38	30.30	30.55	30.55	+0.70	1	369
09:09:38	30.30	30.55	30.55	+0.70	2	368
09:09:37	30.30	30.50	30.50	+0.65	2	366
09:09:02	30.55	30.60	30.60	+0.75	1	364
09:09:01	30.50	30.55	30.55	+0.70	1	363
09:09:00	30.50	30.65	30.65	+0.80	1	362
09:09:00	30.60	30.65	30.60	+0.75	1	361
09:08:59	30.55	30.65	30.55	+0.70	1	360
09:08:59	30.50	30.65	30.65	+0.80	3	359
09:08:59	30.60	30.65	30.60	+0.75	1	356
09:08:58	30.50	30.65	30.65	+0.80	1	355
09:08:58	30.50	30.65	30.65	+0.80	1	354
09:08:56	30.60	30.65	30.60	+0.75	1	353
09:08:54	30.45	30.60	30.65	+0.80	1	352
09:08:54	30.45	30.60	30.60	+0.75	4	351
09:08:54	30.50	30.60	30.50	+0.65	2	347
09:08:50	30.45	30.65	30.45	+0.60	1	345
09:08:49	30.45	30.50	30.50	+0.65	1	344
09:08:49	30.45	30.50	30.50	+0.65	1	343
09:08:47	30.35	30.55	30.55	+0.70	2	342
09:08:47	30.45	30.60	30.45	+0.60	1	340
09:08:47	30.45	30.60	30.60	+0.75	1	339
09:08:47	30.35	30.45	30.45	+0.60	1	338
09:08:45	30.35	30.45	30.45	+0.60	1	337
09:08:44	30.40	30.45	30.40	+0.55	1	336
09:08:36	30.30	30.55	30.30	+0.45	1	335
09:08:36	30.35	30.55	30.35	+0.50	1	334
09:08:36	30.50	30.55	30.50	+0.65	1	333
09:08:34	30.55	30.70	30.50	+0.65	3	332
09:08:34	30.55	30.70	30.55	+0.70	6	329
09:08:30	30.55	30.70	30.55	+0.70	1	323
09:08:28	30.55	30.60	30.60	+0.75	1	322
09:08:28	30.50	30.65	30.70	+0.85	4	321
09:08:28	30.50	30.65	30.65	+0.80	1	317
09:08:27	30.45	30.65	30.65	+0.80	3	316
09:08:27	30.40	30.60	30.60	+0.75	2	313
09:08:27	30.55	30.60	30.55	+0.70	1	311
09:08:27	30.35	30.50	30.55	+0.70	1	310
09:08:27	30.35	30.50	30.50	+0.65	1	309
09:08:09	30.25	30.50	30.50	+0.65	3	308
09:08:09	30.25	30.45	30.45	+0.60	3	305
09:08:09	30.00	30.40	30.40	+0.55	1	302
09:08:09	29.95	30.15	30.45	+0.60	5	301
09:08:09	29.95	30.15	30.35	+0.50	3	296
09:08:09	29.95	30.15	30.30	+0.45	1	293
09:08:09	29.95	30.15	30.20	+0.35	4	292
09:08:09	29.95	30.15	30.15	+0.30	7	288
09:08:07	29.20	29.25	30.15	+0.30	3	281
09:07:28	29.20	29.25	29.20	-0.65	1	278
09:05:45	29.15	29.25	29.15	-0.70	1	277
09:05:45	29.20	29.30	29.20	-0.65	2	276
09:05:45	29.20	29.30	29.20	-0.65	1	274
09:04:04	29.20	29.30	29.30	-0.55	1	273
09:03:42	29.25	29.30	29.25	-0.60	1	272
09:03:35	29.25	29.30	29.25	-0.60	1	271
09:02:49	29.25	29.40	29.25	-0.60	1	270
09:02:47	29.30	29.40	29.30	-0.55	3	269
09:02:17	29.35	29.60	29.35	-0.50	1	266
09:00:03	29.70	29.75	29.70	-0.15	1	265
09:00:03	--	--	29.75	-0.10	1	264

　

其他人也逛...

MyCard 5000點虛擬點數卡

麥當勞十塊麥克鷄塊即享券

MyCard 10000點虛擬點數卡

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

三花針織平口褲.四角褲.男內褲(3件組)

KIRIN–生茶525ml(24入/箱)

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

Double A-多功能影印紙A4 80G (5包/箱)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

OPPO Reno15 F 6.57吋 8+256GB

PChome 購物儲值3,000元

POCO X8 Pro Max 12G/512G

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

【Hermes 愛馬仕】大地男性淡香水 100ml

國研院偕成大推AI平台加速脂肪...

日月光投控ADR4日下跌1.51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

‧蘋果App Store生態系去年產值創...
‧時隔6年　金管會今年規劃赴中國...
‧台股大漲助攻　壽險淨值3.3兆、...

加密貨幣

比特幣BTC	63813.26	-206.81	-0.32%
以太幣ETH	1766.57	-45.17	-2.49%
瑞波幣XRP	1.17	-0.03	-2.52%
比特幣現金BCH	244.45	1.68	0.69%
萊特幣LTC	45.62	-1.52	-3.23%
卡達幣ADA	0.177436	-0.02	-11.48%
波場幣TRX	0.331576	0.00	-0.41%
恆星幣XLM	0.200352	-0.01	-4.30%

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。