最新《商品》美元高位回落期金漲逾1%熱門航空雙雄客貨雙強前9月營收登同期新高

更新報價

港建 (3093)* 其他電子業上櫃

31.60 ▲+1.90 +6.40% 0.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.90	2,884	31.60	18	31.70	26	32.65	32.65	31.00	29.70

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	31.60	31.70	31.60	+1.90	3	2884
13:30:00	31.60	31.70	31.60	+1.90	93	2881
13:24:48	31.55	31.60	31.60	+1.90	1	2788
13:24:41	31.55	31.60	31.55	+1.85	1	2787
13:24:25	31.70	31.75	31.55	+1.85	6	2786
13:24:25	31.70	31.75	31.60	+1.90	3	2780
13:24:25	31.70	31.75	31.70	+2.00	1	2777
13:24:13	31.60	31.70	31.70	+2.00	3	2776
13:22:08	31.55	31.70	31.50	+1.80	3	2773
13:22:08	31.55	31.70	31.55	+1.85	2	2770
13:21:46	31.50	31.70	31.50	+1.80	1	2768
13:21:38	31.50	31.55	31.50	+1.80	13	2767
13:21:37	31.50	31.55	31.55	+1.85	1	2754
13:21:26	31.55	31.60	31.55	+1.85	8	2753
13:20:58	31.55	31.60	31.55	+1.85	1	2745
13:20:51	31.55	31.60	31.55	+1.85	1	2744
13:20:49	31.55	31.60	31.60	+1.90	1	2743
13:20:47	31.60	31.70	31.60	+1.90	7	2742
13:20:23	31.60	31.65	31.65	+1.95	1	2735
13:20:23	31.60	31.65	31.65	+1.95	1	2734
13:20:18	31.65	31.75	31.65	+1.95	3	2733
13:20:03	31.65	31.75	31.75	+2.05	1	2730
13:20:00	31.65	31.75	31.75	+2.05	1	2729
13:19:20	31.65	31.75	31.75	+2.05	1	2728
13:19:03	31.70	31.75	31.70	+2.00	1	2727
13:18:42	31.70	31.75	31.75	+2.05	1	2726
13:18:06	31.60	31.70	31.70	+2.00	5	2725
13:15:55	31.60	31.65	31.65	+1.95	5	2720
13:14:13	31.55	31.65	31.65	+1.95	7	2715
13:14:04	31.60	31.65	31.60	+1.90	1	2708
13:13:59	31.60	31.65	31.60	+1.90	1	2707
13:13:40	31.60	31.65	31.60	+1.90	4	2706
13:12:43	31.55	31.65	31.55	+1.85	1	2702
13:12:33	31.60	31.65	31.55	+1.85	1	2701
13:12:33	31.60	31.65	31.60	+1.90	2	2700
13:12:29	31.60	31.65	31.60	+1.90	14	2698
13:11:46	31.65	31.70	31.65	+1.95	12	2684
13:11:45	31.70	31.75	31.70	+2.00	15	2672
13:11:45	31.70	31.75	31.70	+2.00	4	2657
13:11:44	31.70	31.75	31.70	+2.00	1	2653
13:11:01	31.70	31.75	31.70	+2.00	1	2652
13:10:23	31.70	31.75	31.70	+2.00	2	2651
13:08:42	31.70	31.75	31.75	+2.05	2	2649
13:07:29	31.70	31.75	31.75	+2.05	1	2647
13:07:22	31.70	31.75	31.70	+2.00	1	2646
13:06:18	31.70	31.75	31.75	+2.05	3	2645
13:06:01	31.75	31.80	31.75	+2.05	1	2642
13:05:37	31.75	31.80	31.75	+2.05	5	2641
13:05:25	31.75	31.80	31.75	+2.05	1	2636
13:03:57	31.70	31.75	31.75	+2.05	7	2635
13:03:39	31.70	31.75	31.75	+2.05	2	2628
13:03:19	31.65	31.75	31.65	+1.95	3	2626
13:03:14	31.65	31.75	31.75	+2.05	1	2623
13:02:41	31.65	31.75	31.65	+1.95	1	2622
12:59:38	31.65	31.75	31.65	+1.95	1	2621
12:59:37	31.65	31.70	31.75	+2.05	1	2620
12:59:37	31.65	31.70	31.70	+2.00	1	2619
12:56:45	31.70	31.75	31.70	+2.00	1	2618
12:54:01	31.70	31.75	31.70	+2.00	2	2617
12:53:02	31.70	31.75	31.70	+2.00	2	2615
12:52:55	31.70	31.75	31.70	+2.00	8	2613
12:52:06	31.70	31.75	31.70	+2.00	2	2605
12:51:00	31.70	31.75	31.70	+2.00	2	2603
12:49:38	31.70	31.75	31.75	+2.05	3	2601
12:47:36	31.75	31.80	31.75	+2.05	3	2598
12:45:35	31.75	31.80	31.75	+2.05	1	2595
12:44:15	31.75	31.80	31.75	+2.05	1	2594
12:44:04	31.75	31.80	31.80	+2.10	1	2593
12:43:47	31.75	31.80	31.80	+2.10	1	2592
12:42:54	31.75	31.80	31.80	+2.10	1	2591
12:42:22	31.75	31.80	31.80	+2.10	1	2590
12:42:09	31.75	31.80	31.80	+2.10	1	2589
12:41:25	31.75	31.85	31.75	+2.05	1	2588
12:41:14	31.75	31.80	31.80	+2.10	1	2587
12:40:21	31.80	31.85	31.80	+2.10	1	2586
12:36:14	31.80	31.85	31.80	+2.10	1	2585
12:35:17	31.70	31.85	31.85	+2.15	1	2584
12:35:13	31.70	31.80	31.80	+2.10	7	2583
12:35:12	31.70	31.80	31.80	+2.10	1	2576
12:35:08	31.70	31.80	31.80	+2.10	1	2575
12:33:02	31.75	31.80	31.80	+2.10	1	2574
12:32:53	31.75	31.80	31.75	+2.05	1	2573
12:31:33	31.70	31.80	31.80	+2.10	1	2572
12:31:33	31.70	31.80	31.80	+2.10	9	2571
12:30:56	31.70	31.75	31.75	+2.05	2	2562
12:30:20	31.70	31.75	31.70	+2.00	2	2560
12:29:10	31.65	31.75	31.65	+1.95	6	2558
12:25:48	31.65	31.75	31.65	+1.95	5	2552
12:24:47	31.65	31.70	31.70	+2.00	1	2547
12:24:11	31.70	31.75	31.70	+2.00	1	2546
12:24:07	31.70	31.75	31.70	+2.00	1	2545
12:23:37	31.65	31.70	31.70	+2.00	1	2544
12:23:34	31.65	31.70	31.70	+2.00	1	2543
12:23:19	31.65	31.70	31.70	+2.00	1	2542
12:22:59	31.70	31.75	31.75	+2.05	4	2541
12:22:18	31.70	31.75	31.70	+2.00	1	2537
12:22:05	31.65	31.70	31.70	+2.00	1	2536
12:20:45	31.65	31.70	31.70	+2.00	1	2535
12:20:39	31.70	31.75	31.70	+2.00	3	2534
12:17:57	31.70	31.75	31.75	+2.05	1	2531
12:14:45	31.65	31.75	31.75	+2.05	1	2530
12:14:40	31.65	31.75	31.75	+2.05	1	2529
12:14:28	31.65	31.75	31.75	+2.05	1	2528
12:14:21	31.65	31.75	31.75	+2.05	1	2527
12:14:06	31.65	31.75	31.75	+2.05	1	2526
12:14:03	31.65	31.75	31.75	+2.05	1	2525
12:13:51	31.60	31.75	31.75	+2.05	10	2524
12:13:05	31.60	31.70	31.70	+2.00	7	2514
12:12:47	31.60	31.70	31.60	+1.90	1	2507
12:11:36	31.60	31.65	31.65	+1.95	1	2506
12:11:34	31.60	31.65	31.60	+1.90	1	2505
12:09:10	31.60	31.65	31.60	+1.90	1	2504
12:05:57	31.60	31.70	31.60	+1.90	1	2503
12:04:34	31.60	31.65	31.60	+1.90	1	2502
12:03:57	31.60	31.65	31.60	+1.90	1	2501
12:03:28	31.60	31.65	31.65	+1.95	1	2500
12:00:24	31.60	31.65	31.65	+1.95	10	2499
12:00:09	31.60	31.65	31.60	+1.90	1	2489
11:59:17	31.60	31.65	31.60	+1.90	1	2488
11:57:44	31.60	31.65	31.65	+1.95	1	2487
11:57:37	31.60	31.65	31.60	+1.90	1	2486
11:56:39	31.60	31.65	31.60	+1.90	1	2485
11:54:08	31.60	31.70	31.60	+1.90	1	2484
11:54:06	31.60	31.70	31.60	+1.90	2	2483
11:53:39	31.60	31.70	31.60	+1.90	5	2481
11:52:06	31.60	31.65	31.65	+1.95	1	2476
11:51:59	31.65	31.70	31.65	+1.95	1	2475
11:51:23	31.65	31.70	31.65	+1.95	1	2474
11:51:12	31.60	31.65	31.65	+1.95	1	2473
11:50:46	31.60	31.65	31.65	+1.95	1	2472
11:49:48	31.65	31.75	31.65	+1.95	1	2471
11:48:44	31.60	31.75	31.75	+2.05	1	2470
11:45:58	31.60	31.75	31.75	+2.05	1	2469
11:45:29	31.65	31.75	31.65	+1.95	1	2468
11:35:35	31.70	31.75	31.75	+2.05	1	2467
11:34:23	31.60	31.75	31.60	+1.90	3	2466
11:31:47	31.75	31.80	31.75	+2.05	1	2463
11:31:20	31.60	31.75	31.75	+2.05	1	2462
11:30:34	31.75	31.80	31.75	+2.05	2	2461
11:30:34	31.60	31.75	31.75	+2.05	1	2459
11:28:53	31.60	31.75	31.75	+2.05	1	2458
11:28:27	31.60	31.75	31.75	+2.05	1	2457
11:27:35	31.60	31.75	31.60	+1.90	2	2456
11:25:56	31.60	31.80	31.60	+1.90	3	2454
11:25:37	31.60	31.80	31.60	+1.90	3	2451
11:21:09	31.55	31.60	31.60	+1.90	4	2448
11:20:01	31.60	31.70	31.60	+1.90	2	2444
11:19:25	31.60	31.80	31.60	+1.90	2	2442
11:16:59	31.65	31.80	31.65	+1.95	2	2440
11:16:50	31.65	31.80	31.65	+1.95	1	2438
11:16:31	31.65	31.75	31.65	+1.95	1	2437
11:16:31	31.65	31.75	31.65	+1.95	1	2436
11:16:31	31.65	31.80	31.65	+1.95	10	2435
11:15:43	31.70	31.80	31.70	+2.00	25	2425
11:15:43	31.70	31.80	31.70	+2.00	1	2400
11:12:56	31.75	31.85	31.75	+2.05	1	2399
11:12:44	31.70	31.75	31.75	+2.05	1	2398
11:12:02	31.75	31.85	31.75	+2.05	1	2397
11:12:02	31.80	31.85	31.80	+2.10	10	2396
11:06:42	31.80	31.85	31.80	+2.10	3	2386
11:06:42	31.80	31.85	31.80	+2.10	1	2383
11:05:15	31.85	31.95	31.85	+2.15	1	2382
11:03:20	31.80	31.95	31.95	+2.25	1	2381
11:02:50	31.85	31.95	31.85	+2.15	1	2380
11:02:16	31.90	32.00	31.90	+2.20	1	2379
11:01:31	31.95	32.00	31.95	+2.25	16	2378
11:01:08	31.95	32.00	32.00	+2.30	1	2362
11:01:07	31.95	32.00	32.00	+2.30	1	2361
11:01:07	31.95	32.00	32.00	+2.30	7	2360
11:01:06	31.95	32.00	32.00	+2.30	1	2353
11:01:02	31.95	32.00	32.00	+2.30	2	2352
11:01:01	31.95	32.00	32.00	+2.30	1	2350
11:00:45	31.95	32.00	32.00	+2.30	1	2349
11:00:30	31.95	32.00	31.95	+2.25	1	2348
10:59:55	31.90	31.95	31.95	+2.25	1	2347
10:58:39	31.90	32.00	32.00	+2.30	1	2346
10:58:11	31.85	31.90	32.00	+2.30	1	2345
10:58:11	31.85	31.90	31.95	+2.25	12	2344
10:58:11	31.85	31.90	31.90	+2.20	2	2332
10:58:03	31.85	31.90	31.90	+2.20	1	2330
10:57:41	31.85	31.90	31.90	+2.20	10	2329
10:57:31	31.85	31.90	31.90	+2.20	3	2319
10:56:31	31.90	31.95	31.95	+2.25	1	2316
10:55:31	31.90	31.95	31.95	+2.25	1	2315
10:55:13	31.90	31.95	31.90	+2.20	1	2314
10:54:31	31.85	32.00	31.85	+2.15	1	2313
10:54:25	31.90	31.95	31.95	+2.25	1	2312
10:54:21	31.90	32.00	32.00	+2.30	5	2311
10:54:03	31.90	32.00	31.90	+2.20	1	2306
10:53:31	31.85	31.90	31.90	+2.20	2	2305
10:53:00	31.90	32.00	31.75	+2.05	1	2303
10:53:00	31.90	32.00	31.80	+2.10	1	2302
10:53:00	31.90	32.00	31.90	+2.20	1	2301
10:52:57	31.90	32.00	32.00	+2.30	1	2300
10:52:57	31.90	31.95	31.95	+2.25	27	2299
10:52:57	31.75	31.90	31.90	+2.20	14	2272
10:52:41	31.75	31.85	31.85	+2.15	1	2258
10:51:56	31.80	31.85	31.85	+2.15	2	2257
10:51:56	31.75	31.80	31.85	+2.15	4	2255
10:51:56	31.75	31.80	31.80	+2.10	4	2251
10:51:50	31.75	31.80	31.80	+2.10	4	2247
10:49:46	31.75	31.80	31.80	+2.10	1	2243
10:49:31	31.75	31.80	31.80	+2.10	3	2242
10:47:08	31.75	31.80	31.75	+2.05	1	2239
10:46:46	31.70	31.75	31.75	+2.05	1	2238
10:46:35	31.75	31.80	31.75	+2.05	1	2237
10:46:29	31.75	31.80	31.75	+2.05	2	2236
10:46:29	31.75	31.80	31.75	+2.05	3	2234
10:46:03	31.70	31.75	31.75	+2.05	4	2231
10:45:43	31.70	31.75	31.75	+2.05	1	2227
10:45:39	31.70	31.75	31.75	+2.05	1	2226
10:45:16	31.70	31.75	31.70	+2.00	9	2225
10:44:51	31.65	31.80	31.65	+1.95	3	2216
10:44:39	31.70	31.80	31.70	+2.00	7	2213
10:44:39	31.70	31.80	31.70	+2.00	3	2206
10:40:36	31.65	31.75	31.75	+2.05	1	2203
10:40:21	31.70	31.75	31.70	+2.00	2	2202
10:40:20	31.70	31.75	31.70	+2.00	1	2200
10:39:52	31.70	31.75	31.70	+2.00	1	2199
10:39:49	31.70	31.75	31.75	+2.05	1	2198
10:39:19	31.70	31.75	31.75	+2.05	1	2197
10:39:12	31.70	31.75	31.75	+2.05	1	2196
10:38:22	31.75	31.80	31.75	+2.05	1	2195
10:38:16	31.70	31.80	31.80	+2.10	1	2194
10:38:02	31.70	31.80	31.80	+2.10	1	2193
10:37:36	31.75	31.80	31.75	+2.05	3	2192
10:35:55	31.75	31.80	31.80	+2.10	2	2189
10:35:42	31.75	31.80	31.75	+2.05	4	2187
10:35:42	31.70	31.75	31.75	+2.05	1	2183
10:34:40	31.75	31.85	31.75	+2.05	10	2182
10:34:40	31.80	31.85	31.80	+2.10	1	2172
10:34:40	31.80	31.85	31.80	+2.10	2	2171
10:33:27	31.80	31.90	31.80	+2.10	1	2169
10:33:20	31.75	31.85	31.85	+2.15	1	2168
10:31:50	31.70	31.85	31.85	+2.15	2	2167
10:31:11	31.75	31.85	31.75	+2.05	2	2165
10:31:11	31.75	31.85	31.75	+2.05	1	2163
10:30:28	31.80	31.85	31.80	+2.10	2	2162
10:30:19	31.75	31.80	31.80	+2.10	1	2160
10:28:31	31.80	31.85	31.80	+2.10	1	2159
10:28:31	31.75	31.80	31.80	+2.10	1	2158
10:27:20	31.70	31.75	31.80	+2.10	3	2157
10:27:20	31.70	31.75	31.75	+2.05	2	2154
10:26:35	31.75	31.80	31.75	+2.05	1	2152
10:26:19	31.70	31.75	31.75	+2.05	1	2151
10:25:50	31.65	31.70	31.70	+2.00	2	2150
10:25:26	31.65	31.70	31.70	+2.00	5	2148
10:24:08	31.60	31.65	31.65	+1.95	2	2143
10:23:39	31.60	31.65	31.65	+1.95	1	2141
10:23:13	31.65	31.70	31.65	+1.95	8	2140
10:23:03	31.65	31.70	31.65	+1.95	1	2132
10:22:54	31.60	31.65	31.65	+1.95	1	2131
10:22:13	31.65	31.70	31.65	+1.95	11	2130
10:22:13	31.65	31.70	31.65	+1.95	1	2119
10:20:06	31.70	31.75	31.70	+2.00	6	2118
10:20:06	31.70	31.75	31.70	+2.00	4	2112
10:19:32	31.70	31.75	31.70	+2.00	2	2108
10:19:14	31.70	31.80	31.70	+2.00	1	2106
10:18:40	31.70	31.75	31.75	+2.05	1	2105
10:18:38	31.75	31.80	31.75	+2.05	12	2104
10:18:38	31.75	31.80	31.80	+2.10	1	2092
10:17:23	31.75	31.80	31.75	+2.05	1	2091
10:16:38	31.65	31.85	31.85	+2.15	1	2090
10:16:17	31.65	31.85	31.85	+2.15	1	2089
10:15:40	31.70	31.85	31.70	+2.00	1	2088
10:15:39	31.65	31.75	31.85	+2.15	8	2087
10:15:39	31.65	31.75	31.80	+2.10	7	2079
10:15:39	31.65	31.75	31.75	+2.05	5	2072
10:15:15	31.70	31.75	31.70	+2.00	4	2067
10:15:14	31.70	31.75	31.70	+2.00	1	2063
10:14:51	31.60	31.70	31.70	+2.00	1	2062
10:14:40	31.65	31.70	31.65	+1.95	3	2061
10:13:11	31.60	31.70	31.70	+2.00	1	2058
10:12:59	31.65	31.75	31.65	+1.95	2	2057
10:12:59	31.65	31.70	31.70	+2.00	2	2055
10:12:08	31.65	31.75	31.65	+1.95	1	2053
10:11:58	31.60	31.70	31.70	+2.00	1	2052
10:10:16	31.65	31.75	31.65	+1.95	2	2051
10:10:00	31.60	31.65	31.65	+1.95	1	2049
10:08:19	31.60	31.70	31.60	+1.90	1	2048
10:07:47	31.60	31.65	31.65	+1.95	1	2047
10:07:30	31.60	31.65	31.60	+1.90	3	2046
10:07:30	31.65	31.75	31.65	+1.95	4	2043
10:06:03	31.70	31.75	31.70	+2.00	2	2039
10:04:09	31.65	31.70	31.70	+2.00	1	2037
10:02:45	31.60	31.65	31.65	+1.95	1	2036
10:01:56	31.60	31.65	31.65	+1.95	1	2035
10:01:39	31.65	31.70	31.65	+1.95	1	2034
10:01:08	31.70	31.75	31.70	+2.00	1	2033
10:01:03	31.70	31.75	31.70	+2.00	1	2032
10:01:03	31.70	31.75	31.70	+2.00	1	2031
10:00:38	31.65	31.70	31.70	+2.00	3	2030
09:59:44	31.60	31.70	31.75	+2.05	1	2027
09:59:44	31.60	31.70	31.70	+2.00	2	2026
09:59:29	31.60	31.70	31.60	+1.90	2	2024
09:59:21	31.60	31.70	31.60	+1.90	1	2022
09:58:59	31.55	31.60	31.60	+1.90	6	2021
09:58:26	31.55	31.60	31.55	+1.85	1	2015
09:57:12	31.55	31.60	31.55	+1.85	2	2014
09:56:16	31.50	31.55	31.55	+1.85	1	2012
09:56:09	31.50	31.55	31.50	+1.80	3	2011
09:56:07	31.50	31.55	31.55	+1.85	1	2008
09:54:58	31.50	31.60	31.50	+1.80	1	2007
09:54:48	31.50	31.65	31.50	+1.80	6	2006
09:54:47	31.50	31.65	31.50	+1.80	1	2000
09:54:33	31.50	31.60	31.60	+1.90	1	1999
09:53:52	31.50	31.60	31.50	+1.80	1	1998
09:53:31	31.50	31.60	31.50	+1.80	1	1997
09:53:22	31.50	31.60	31.50	+1.80	19	1996
09:52:55	31.60	31.65	31.60	+1.90	9	1977
09:52:00	31.50	31.60	31.60	+1.90	1	1968
09:51:30	31.60	31.65	31.60	+1.90	1	1967
09:51:09	31.55	31.65	31.55	+1.85	4	1966
09:51:09	31.55	31.65	31.55	+1.85	2	1962
09:50:08	31.60	31.70	31.60	+1.90	2	1960
09:47:48	31.50	31.70	31.70	+2.00	1	1958
09:47:12	31.60	31.80	31.50	+1.80	3	1957
09:47:12	31.60	31.80	31.55	+1.85	4	1954
09:47:12	31.60	31.80	31.60	+1.90	1	1950
09:47:02	31.70	31.80	31.70	+2.00	1	1949
09:46:58	31.70	31.80	31.70	+2.00	1	1948
09:46:47	31.70	31.80	31.70	+2.00	3	1947
09:46:45	31.70	31.75	31.75	+2.05	1	1944
09:46:29	31.60	31.70	31.70	+2.00	17	1943
09:46:15	31.65	31.70	31.65	+1.95	2	1926
09:46:15	31.70	31.85	31.70	+2.00	2	1924
09:46:07	31.70	31.80	31.80	+2.10	8	1922
09:45:13	31.70	31.80	31.70	+2.00	1	1914
09:45:13	31.70	31.80	31.80	+2.10	2	1913
09:44:53	31.70	31.80	31.70	+2.00	6	1911
09:44:53	31.60	31.70	31.70	+2.00	6	1905
09:43:43	31.55	31.65	31.65	+1.95	1	1899
09:43:20	31.50	31.65	31.65	+1.95	1	1898
09:42:50	31.50	31.55	31.50	+1.80	1	1897
09:41:59	31.55	31.60	31.50	+1.80	2	1896
09:41:59	31.55	31.60	31.55	+1.85	1	1894
09:41:24	31.55	31.60	31.60	+1.90	1	1893
09:41:10	31.50	31.60	31.60	+1.90	1	1892
09:40:57	31.50	31.60	31.50	+1.80	1	1891
09:40:55	31.50	31.55	31.55	+1.85	1	1890
09:40:50	31.50	31.55	31.50	+1.80	1	1889
09:40:50	31.50	31.55	31.50	+1.80	5	1888
09:40:36	31.55	31.60	31.55	+1.85	4	1883
09:40:34	31.60	31.65	31.60	+1.90	9	1879
09:40:21	31.60	31.65	31.65	+1.95	1	1870
09:40:13	31.60	31.65	31.65	+1.95	2	1869
09:39:08	31.60	31.65	31.65	+1.95	1	1867
09:38:20	31.60	31.65	31.60	+1.90	1	1866
09:38:16	31.60	31.65	31.60	+1.90	1	1865
09:37:46	31.60	31.65	31.65	+1.95	1	1864
09:37:43	31.65	31.70	31.65	+1.95	4	1863
09:37:32	31.65	31.70	31.65	+1.95	1	1859
09:37:22	31.70	31.85	31.70	+2.00	2	1858
09:36:32	31.70	31.85	31.85	+2.15	1	1856
09:35:59	31.85	31.90	31.85	+2.15	1	1855
09:35:56	31.85	31.90	31.85	+2.15	1	1854
09:35:28	31.85	31.90	31.85	+2.15	1	1853
09:35:01	31.85	31.95	31.85	+2.15	1	1852
09:34:51	31.65	31.90	31.90	+2.20	5	1851
09:34:35	31.60	31.65	31.65	+1.95	3	1846
09:34:15	31.60	31.65	31.65	+1.95	1	1843
09:34:15	31.60	31.65	31.65	+1.95	1	1842
09:33:52	31.60	31.65	31.65	+1.95	3	1841
09:33:42	31.55	31.60	31.60	+1.90	2	1838
09:33:31	31.55	31.60	31.60	+1.90	1	1836
09:33:09	31.50	31.60	31.50	+1.80	4	1835
09:32:49	31.50	31.60	31.50	+1.80	2	1831
09:32:32	31.50	31.60	31.50	+1.80	1	1829
09:32:23	31.55	31.60	31.50	+1.80	1	1828
09:32:23	31.55	31.60	31.55	+1.85	1	1827
09:32:13	31.55	31.60	31.60	+1.90	1	1826
09:32:12	31.55	31.60	31.60	+1.90	2	1825
09:32:12	31.55	31.60	31.60	+1.90	1	1823
09:32:12	31.55	31.60	31.55	+1.85	1	1822
09:32:12	31.60	31.65	31.60	+1.90	13	1821
09:31:57	31.65	31.90	31.65	+1.95	12	1808
09:31:52	31.65	31.70	31.70	+2.00	1	1796
09:31:52	31.65	31.70	31.70	+2.00	1	1795
09:31:50	31.65	31.70	31.70	+2.00	1	1794
09:31:50	31.65	31.70	31.70	+2.00	1	1793
09:31:48	31.65	31.70	31.70	+2.00	1	1792
09:31:48	31.65	31.70	31.70	+2.00	1	1791
09:31:43	31.70	31.90	31.70	+2.00	14	1790
09:31:41	31.70	31.80	31.90	+2.20	1	1776
09:31:41	31.70	31.80	31.80	+2.10	4	1775
09:31:35	31.75	31.80	31.75	+2.05	1	1771
09:30:52	31.75	31.80	31.75	+2.05	2	1770
09:30:46	31.75	31.80	31.75	+2.05	1	1768
09:30:25	31.75	31.80	31.75	+2.05	2	1767
09:29:53	31.75	31.80	31.75	+2.05	1	1765
09:29:43	31.75	31.80	31.80	+2.10	1	1764
09:29:43	31.80	31.90	31.80	+2.10	1	1763
09:29:27	31.85	31.95	31.85	+2.15	3	1762
09:29:25	31.80	31.85	31.85	+2.15	7	1759
09:29:22	31.70	31.80	31.80	+2.10	1	1752
09:29:15	31.75	31.80	31.75	+2.05	1	1751
09:28:54	31.80	31.85	31.80	+2.10	5	1750
09:28:43	31.80	31.85	31.85	+2.15	1	1745
09:28:36	31.80	31.85	31.80	+2.10	1	1744
09:28:32	31.80	31.85	31.85	+2.15	2	1743
09:28:28	31.85	31.95	31.85	+2.15	1	1741
09:27:24	31.90	31.95	31.90	+2.20	1	1740
09:27:22	31.90	31.95	31.90	+2.20	2	1739
09:27:18	31.90	31.95	31.95	+2.25	1	1737
09:27:17	31.90	31.95	31.90	+2.20	1	1736
09:26:32	31.90	31.95	31.95	+2.25	6	1735
09:26:32	31.90	31.95	31.95	+2.25	2	1729
09:26:30	31.85	31.90	31.90	+2.20	1	1727
09:26:30	31.85	31.90	31.90	+2.20	2	1726
09:26:27	31.80	31.85	31.85	+2.15	1	1724
09:26:22	31.80	31.90	31.90	+2.20	1	1723
09:26:12	31.80	31.90	31.90	+2.20	1	1722
09:26:07	31.70	31.80	31.80	+2.10	1	1721
09:26:00	31.80	31.90	31.80	+2.10	1	1720
09:25:47	31.80	31.95	31.95	+2.25	1	1719
09:25:44	31.80	31.95	31.95	+2.25	1	1718
09:25:42	31.80	31.95	31.80	+2.10	1	1717
09:25:32	31.85	31.95	31.85	+2.15	1	1716
09:25:30	31.95	32.00	31.95	+2.25	3	1715
09:25:27	31.95	32.00	32.00	+2.30	5	1712
09:25:23	31.95	32.10	31.95	+2.25	1	1707
09:25:21	31.95	32.10	31.95	+2.25	1	1706
09:25:20	31.95	32.00	32.00	+2.30	1	1705
09:25:18	31.95	32.00	31.95	+2.25	1	1704
09:25:13	31.95	32.00	31.95	+2.25	1	1703
09:25:09	31.95	32.00	32.00	+2.30	1	1702
09:25:04	32.00	32.10	32.00	+2.30	1	1701
09:25:02	31.95	32.10	31.95	+2.25	1	1700
09:25:02	32.00	32.10	32.00	+2.30	27	1699
09:25:01	32.00	32.10	32.00	+2.30	10	1672
09:24:54	32.00	32.10	32.10	+2.40	1	1662
09:24:53	32.05	32.10	32.00	+2.30	2	1661
09:24:53	32.05	32.10	32.05	+2.35	1	1659
09:24:49	32.10	32.20	32.10	+2.40	1	1658
09:24:16	32.10	32.30	32.10	+2.40	1	1657
09:24:15	32.10	32.30	32.10	+2.40	1	1656
09:24:01	32.10	32.30	32.30	+2.60	1	1655
09:23:58	32.10	32.30	32.30	+2.60	1	1654
09:23:52	32.10	32.35	32.35	+2.65	1	1653
09:23:48	32.10	32.30	32.35	+2.65	5	1652
09:23:48	32.10	32.30	32.30	+2.60	2	1647
09:23:37	32.10	32.30	32.10	+2.40	2	1645
09:23:18	32.00	32.35	32.35	+2.65	1	1643
09:23:11	32.05	32.40	32.05	+2.35	1	1642
09:23:07	32.05	32.40	32.40	+2.70	1	1641
09:23:05	32.05	32.35	32.35	+2.65	1	1640
09:23:04	32.05	32.35	32.35	+2.65	2	1639
09:22:55	32.05	32.40	32.40	+2.70	5	1637
09:22:54	32.15	32.40	32.10	+2.40	1	1632
09:22:54	32.15	32.40	32.15	+2.45	3	1631
09:22:54	32.15	32.40	32.40	+2.70	1	1628
09:22:52	32.15	32.35	32.35	+2.65	1	1627
09:22:50	32.15	32.35	32.35	+2.65	1	1626
09:22:38	32.15	32.35	32.35	+2.65	1	1625
09:22:37	32.10	32.35	32.35	+2.65	3	1624
09:22:36	32.30	32.35	32.30	+2.60	7	1621
09:22:36	32.10	32.15	32.30	+2.60	26	1614
09:22:36	32.10	32.15	32.20	+2.50	23	1588
09:22:36	32.10	32.15	32.15	+2.45	1	1565
09:22:35	32.10	32.15	32.15	+2.45	2	1564
09:22:27	32.10	32.15	32.10	+2.40	1	1562
09:22:22	32.05	32.10	32.15	+2.45	3	1561
09:22:22	32.05	32.10	32.10	+2.40	1	1558
09:22:17	32.00	32.10	32.10	+2.40	1	1557
09:22:07	32.00	32.15	32.15	+2.45	1	1556
09:22:07	32.00	32.15	32.15	+2.45	1	1555
09:22:01	32.00	32.10	32.10	+2.40	3	1554
09:22:01	31.70	31.90	32.00	+2.30	20	1551
09:22:01	31.70	31.90	31.95	+2.25	9	1531
09:22:01	31.70	31.90	31.90	+2.20	4	1522
09:21:59	31.85	31.90	31.85	+2.15	4	1518
09:21:59	31.70	31.85	31.85	+2.15	1	1514
09:21:57	31.70	31.85	31.85	+2.15	1	1513
09:21:51	31.70	31.85	31.85	+2.15	1	1512
09:21:29	31.70	31.90	31.90	+2.20	2	1511
09:21:22	31.55	31.85	31.85	+2.15	4	1509
09:21:13	31.55	31.75	31.75	+2.05	2	1505
09:20:57	31.70	31.75	31.70	+2.00	1	1503
09:20:50	31.50	31.70	31.70	+2.00	1	1502
09:20:49	31.50	31.70	31.70	+2.00	1	1501
09:20:44	31.50	31.70	31.70	+2.00	1	1500
09:20:36	31.50	31.55	31.55	+1.85	1	1499
09:20:36	31.50	31.55	31.55	+1.85	1	1498
09:20:31	31.50	31.55	31.55	+1.85	1	1497
09:20:30	31.50	31.55	31.55	+1.85	1	1496
09:20:30	31.50	31.55	31.55	+1.85	2	1495
09:20:25	31.50	31.55	31.55	+1.85	5	1493
09:20:21	31.50	31.55	31.50	+1.80	1	1488
09:20:19	31.50	31.55	31.55	+1.85	1	1487
09:20:14	31.50	31.55	31.45	+1.75	4	1486
09:20:14	31.50	31.55	31.50	+1.80	1	1482
09:20:12	31.50	31.55	31.55	+1.85	1	1481
09:20:12	31.50	31.55	31.50	+1.80	1	1480
09:20:01	31.50	31.55	31.55	+1.85	1	1479
09:20:00	31.50	31.55	31.50	+1.80	1	1478
09:19:57	31.50	31.55	31.55	+1.85	1	1477
09:19:56	31.50	31.55	31.55	+1.85	2	1476
09:19:32	31.35	31.45	31.45	+1.75	1	1474
09:19:32	31.35	31.45	31.45	+1.75	1	1473
09:19:32	31.35	31.40	31.40	+1.70	3	1472
09:18:59	31.35	31.40	31.35	+1.65	1	1469
09:18:56	31.30	31.40	31.25	+1.55	1	1468
09:18:56	31.30	31.40	31.30	+1.60	2	1467
09:18:56	31.30	31.35	31.35	+1.65	2	1465
09:18:56	31.30	31.35	31.35	+1.65	1	1463
09:18:48	31.30	31.35	31.30	+1.60	1	1462
09:18:12	31.20	31.30	31.30	+1.60	1	1461
09:18:11	31.25	31.30	31.20	+1.50	2	1460
09:18:11	31.25	31.30	31.25	+1.55	1	1458
09:18:10	31.25	31.35	31.35	+1.65	1	1457
09:18:10	31.30	31.35	31.25	+1.55	3	1456
09:18:10	31.30	31.35	31.30	+1.60	1	1453
09:17:50	31.30	31.35	31.30	+1.60	1	1452
09:17:45	31.30	31.35	31.30	+1.60	2	1451
09:17:42	31.30	31.35	31.35	+1.65	2	1449
09:17:41	31.30	31.35	31.35	+1.65	1	1447
09:17:40	31.35	31.40	31.35	+1.65	3	1446
09:17:39	31.35	31.40	31.35	+1.65	1	1443
09:17:29	31.35	31.40	31.35	+1.65	1	1442
09:17:16	31.25	31.30	31.30	+1.60	1	1441
09:17:13	31.30	31.40	31.30	+1.60	4	1440
09:17:09	31.30	31.40	31.30	+1.60	1	1436
09:16:54	31.35	31.40	31.35	+1.65	1	1435
09:16:54	31.35	31.40	31.35	+1.65	1	1434
09:16:51	31.35	31.40	31.35	+1.65	1	1433
09:16:49	31.35	31.40	31.35	+1.65	4	1432
09:16:49	31.35	31.40	31.35	+1.65	8	1428
09:16:43	31.35	31.40	31.35	+1.65	1	1420
09:16:39	31.40	31.55	31.40	+1.70	2	1419
09:16:20	31.50	31.60	31.40	+1.70	6	1417
09:16:20	31.50	31.60	31.45	+1.75	4	1411
09:16:20	31.50	31.60	31.50	+1.80	2	1407
09:16:14	31.55	31.60	31.55	+1.85	1	1405
09:16:07	31.50	31.60	31.50	+1.80	1	1404
09:16:06	31.50	31.55	31.55	+1.85	1	1403
09:16:01	31.55	31.60	31.50	+1.80	1	1402
09:16:01	31.55	31.60	31.55	+1.85	1	1401
09:15:58	31.55	31.65	31.65	+1.95	1	1400
09:15:57	31.60	31.65	31.60	+1.90	1	1399
09:15:57	31.60	31.65	31.60	+1.90	1	1398
09:15:51	31.60	31.65	31.60	+1.90	2	1397
09:15:39	31.60	31.65	31.60	+1.90	1	1395
09:15:37	31.60	31.65	31.65	+1.95	1	1394
09:15:35	31.65	31.70	31.65	+1.95	1	1393
09:15:31	31.65	31.70	31.65	+1.95	2	1392
09:15:25	31.65	31.70	31.65	+1.95	1	1390
09:15:16	31.65	31.70	31.65	+1.95	1	1389
09:14:47	31.60	31.75	31.60	+1.90	1	1388
09:14:44	31.65	31.75	31.65	+1.95	5	1387
09:14:44	31.70	31.75	31.70	+2.00	1	1382
09:14:44	31.70	31.75	31.70	+2.00	1	1381
09:14:26	31.70	31.75	31.70	+2.00	1	1380
09:14:26	31.70	31.75	31.75	+2.05	1	1379
09:14:05	31.70	31.85	31.70	+2.00	2	1378
09:13:56	31.70	31.85	31.70	+2.00	1	1376
09:13:46	31.65	31.85	31.65	+1.95	2	1375
09:13:37	31.70	31.85	31.70	+2.00	1	1373
09:13:35	31.65	31.70	31.70	+2.00	1	1372
09:13:20	31.70	31.85	31.70	+2.00	1	1371
09:13:20	31.70	31.80	31.80	+2.10	1	1370
09:13:18	31.70	31.80	31.70	+2.00	6	1369
09:13:01	31.75	31.85	31.70	+2.00	2	1363
09:13:01	31.75	31.85	31.75	+2.05	1	1361
09:13:00	31.70	31.80	31.80	+2.10	1	1360
09:12:53	31.75	31.85	31.75	+2.05	4	1359
09:12:53	31.75	31.85	31.75	+2.05	3	1355
09:12:39	31.75	31.80	31.80	+2.10	1	1352
09:12:36	31.80	31.95	31.80	+2.10	2	1351
09:12:09	31.80	32.00	31.80	+2.10	1	1349
09:12:04	31.80	32.00	31.80	+2.10	1	1348
09:12:01	31.90	32.00	31.90	+2.20	1	1347
09:11:52	31.80	32.10	31.80	+2.10	2	1346
09:11:45	31.90	32.15	31.90	+2.20	1	1344
09:11:45	31.90	32.15	31.90	+2.20	1	1343
09:11:33	31.90	32.00	32.00	+2.30	1	1342
09:11:32	32.00	32.15	32.00	+2.30	12	1341
09:11:24	32.00	32.20	32.00	+2.30	1	1329
09:11:24	32.05	32.20	32.05	+2.35	1	1328
09:11:21	32.05	32.20	32.20	+2.50	1	1327
09:11:21	32.10	32.20	32.10	+2.40	1	1326
09:11:13	32.05	32.40	32.05	+2.35	2	1325
09:11:13	32.05	32.20	32.40	+2.70	1	1323
09:11:13	32.05	32.20	32.30	+2.60	1	1322
09:11:13	32.05	32.20	32.25	+2.55	1	1321
09:11:13	32.05	32.20	32.20	+2.50	1	1320
09:11:11	32.10	32.20	32.10	+2.40	1	1319
09:10:49	32.05	32.20	32.20	+2.50	1	1318
09:10:36	32.00	32.20	32.20	+2.50	2	1317
09:10:36	32.00	32.20	32.20	+2.50	3	1315
09:10:33	32.25	32.30	32.25	+2.55	1	1312
09:10:30	32.00	32.30	32.30	+2.60	1	1311
09:10:25	31.95	32.30	32.30	+2.60	3	1310
09:10:25	31.95	32.25	32.25	+2.55	2	1307
09:10:23	31.90	32.20	32.20	+2.50	4	1305
09:10:23	31.90	32.20	32.20	+2.50	3	1301
09:10:22	31.90	32.10	32.20	+2.50	1	1298
09:10:22	31.90	32.10	32.10	+2.40	4	1297
09:10:22	31.90	32.10	32.10	+2.40	1	1293
09:10:19	31.90	32.00	32.00	+2.30	1	1292
09:10:19	31.90	32.00	32.00	+2.30	7	1291
09:10:16	31.90	31.95	31.95	+2.25	5	1284
09:10:16	31.90	31.95	31.95	+2.25	3	1279
09:10:14	31.90	31.95	31.95	+2.25	1	1276
09:10:11	31.90	31.95	31.90	+2.20	1	1275
09:10:11	31.80	31.90	31.90	+2.20	9	1274
09:10:00	31.70	31.90	31.90	+2.20	1	1265
09:09:51	31.70	31.90	31.90	+2.20	1	1264
09:09:50	31.70	31.90	31.90	+2.20	1	1263
09:09:37	31.70	31.85	31.90	+2.20	1	1262
09:09:37	31.70	31.85	31.85	+2.15	1	1261
09:09:32	31.70	31.85	31.85	+2.15	1	1260
09:09:26	31.70	31.90	31.90	+2.20	1	1259
09:09:24	31.70	31.90	31.90	+2.20	2	1258
09:09:23	31.70	31.90	31.90	+2.20	1	1256
09:09:02	31.70	31.90	31.90	+2.20	1	1255
09:08:56	31.70	31.90	31.90	+2.20	3	1254
09:08:47	31.65	31.85	31.90	+2.20	2	1251
09:08:47	31.65	31.85	31.85	+2.15	6	1249
09:08:42	31.70	31.85	31.70	+2.00	4	1243
09:08:42	31.70	31.85	31.70	+2.00	1	1239
09:08:37	31.75	31.85	31.75	+2.05	1	1238
09:08:36	31.75	31.85	31.85	+2.15	1	1237
09:08:32	31.80	31.85	31.80	+2.10	3	1236
09:08:21	31.80	31.85	31.85	+2.15	1	1233
09:08:20	31.80	31.85	31.80	+2.10	2	1232
09:08:15	31.80	31.85	31.85	+2.15	1	1230
09:08:01	31.70	31.80	31.80	+2.10	2	1229
09:07:54	31.70	31.80	31.80	+2.10	1	1227
09:07:44	31.70	31.80	31.80	+2.10	1	1226
09:07:40	31.80	31.85	31.80	+2.10	1	1225
09:07:39	31.80	31.85	31.80	+2.10	1	1224
09:07:38	31.80	31.85	31.80	+2.10	1	1223
09:07:34	31.70	31.80	31.80	+2.10	1	1222
09:07:34	31.70	31.80	31.80	+2.10	5	1221
09:07:28	31.70	31.80	31.80	+2.10	1	1216
09:07:28	31.70	31.80	31.70	+2.00	2	1215
09:07:19	31.70	31.75	31.75	+2.05	1	1213
09:07:14	31.70	31.75	31.75	+2.05	3	1212
09:07:12	31.70	31.75	31.75	+2.05	1	1209
09:07:05	31.65	31.70	31.70	+2.00	2	1208
09:06:58	31.60	31.70	31.70	+2.00	1	1206
09:06:55	31.60	31.65	31.70	+2.00	7	1205
09:06:55	31.60	31.65	31.65	+1.95	3	1198
09:06:47	31.55	31.60	31.60	+1.90	1	1195
09:06:39	31.30	31.55	31.60	+1.90	4	1194
09:06:39	31.30	31.55	31.55	+1.85	1	1190
09:06:37	31.25	31.50	31.50	+1.80	1	1189
09:06:36	31.25	31.50	31.50	+1.80	1	1188
09:06:33	31.25	31.50	31.50	+1.80	4	1187
09:06:33	31.25	31.50	31.50	+1.80	2	1183
09:06:27	31.20	31.50	31.50	+1.80	1	1181
09:06:24	31.20	31.50	31.50	+1.80	1	1180
09:06:12	31.55	31.60	31.55	+1.85	1	1179
09:06:12	31.15	31.55	31.55	+1.85	2	1178
09:06:12	31.15	31.40	31.40	+1.70	1	1176
09:06:11	31.15	31.45	31.45	+1.75	2	1175
09:06:00	31.20	31.45	31.20	+1.50	1	1173
09:05:51	31.10	31.20	31.20	+1.50	2	1172
09:05:51	31.25	31.45	31.20	+1.50	1	1170
09:05:51	31.25	31.45	31.25	+1.55	2	1169
09:05:46	31.20	31.25	31.25	+1.55	1	1167
09:05:46	31.25	31.45	31.25	+1.55	1	1166
09:05:42	31.25	31.35	31.35	+1.65	1	1165
09:05:42	31.25	31.30	31.30	+1.60	22	1164
09:05:31	31.15	31.30	31.15	+1.45	1	1142
09:04:59	31.10	31.35	31.00	+1.30	1	1141
09:04:59	31.10	31.35	31.05	+1.35	1	1140
09:04:59	31.10	31.35	31.10	+1.40	1	1139
09:04:57	31.10	31.35	31.35	+1.65	2	1138
09:04:56	31.05	31.35	31.35	+1.65	1	1136
09:04:53	31.00	31.35	31.00	+1.30	1	1135
09:04:53	31.05	31.35	31.00	+1.30	2	1134
09:04:53	31.05	31.35	31.05	+1.35	1	1132
09:04:53	31.10	31.35	31.00	+1.30	5	1131
09:04:53	31.10	31.35	31.05	+1.35	1	1126
09:04:53	31.10	31.35	31.10	+1.40	5	1125
09:04:47	31.30	31.40	31.30	+1.60	1	1120
09:04:47	31.20	31.40	31.20	+1.50	3	1119
09:04:47	31.20	31.40	31.20	+1.50	3	1116
09:04:46	31.25	31.45	31.25	+1.55	3	1113
09:04:46	31.30	31.45	31.30	+1.60	8	1110
09:04:45	31.35	31.50	31.35	+1.65	4	1102
09:04:45	31.35	31.50	31.35	+1.65	2	1098
09:04:39	31.40	31.50	31.40	+1.70	10	1096
09:04:37	31.40	31.60	31.60	+1.90	1	1086
09:04:35	31.45	31.60	31.40	+1.70	3	1085
09:04:35	31.45	31.60	31.45	+1.75	3	1082
09:04:34	31.50	31.60	31.50	+1.80	1	1079
09:04:34	31.50	31.60	31.50	+1.80	1	1078
09:04:29	31.45	31.50	31.50	+1.80	1	1077
09:04:29	31.55	31.65	31.55	+1.85	1	1076
09:04:29	31.60	31.65	31.60	+1.90	2	1075
09:04:29	31.50	31.65	31.45	+1.75	3	1073
09:04:29	31.50	31.65	31.50	+1.80	2	1070
09:04:25	31.50	31.65	31.50	+1.80	6	1068
09:04:23	31.50	31.65	31.65	+1.95	4	1062
09:04:15	31.55	31.70	31.50	+1.80	4	1058
09:04:15	31.55	31.70	31.55	+1.85	2	1054
09:04:05	31.50	31.70	31.40	+1.70	3	1052
09:04:05	31.50	31.70	31.45	+1.75	2	1049
09:04:05	31.50	31.70	31.50	+1.80	1	1047
09:04:04	31.50	31.70	31.70	+2.00	3	1046
09:03:56	31.70	31.75	31.70	+2.00	1	1043
09:03:56	31.70	31.75	31.70	+2.00	1	1042
09:03:55	31.70	31.75	31.50	+1.80	4	1041
09:03:55	31.70	31.75	31.70	+2.00	2	1037
09:03:55	31.70	31.75	31.70	+2.00	1	1035
09:03:52	31.70	31.75	31.75	+2.05	1	1034
09:03:52	31.70	31.75	31.75	+2.05	1	1033
09:03:52	31.70	31.75	31.75	+2.05	1	1032
09:03:51	31.70	31.75	31.75	+2.05	1	1031
09:03:48	31.50	31.70	31.70	+2.00	1	1030
09:03:47	31.50	31.75	31.75	+2.05	2	1029
09:03:47	31.70	31.75	31.70	+2.00	1	1027
09:03:45	31.60	31.75	31.50	+1.80	4	1026
09:03:45	31.60	31.75	31.60	+1.90	2	1022
09:03:42	31.60	31.75	31.60	+1.90	1	1020
09:03:41	31.60	31.70	31.70	+2.00	1	1019
09:03:40	31.60	31.65	31.70	+2.00	4	1018
09:03:40	31.60	31.65	31.65	+1.95	1	1014
09:03:39	31.60	31.70	31.60	+1.90	2	1013
09:03:35	31.50	31.65	31.65	+1.95	5	1011
09:03:35	31.50	31.65	31.50	+1.80	6	1006
09:03:31	31.55	31.65	31.55	+1.85	1	1000
09:03:26	31.50	31.70	31.50	+1.80	1	999
09:03:25	31.50	31.70	31.50	+1.80	1	998
09:03:25	31.60	31.70	31.50	+1.80	5	997
09:03:25	31.60	31.70	31.60	+1.90	1	992
09:03:25	31.65	31.70	31.65	+1.95	5	991
09:03:22	31.60	31.65	31.65	+1.95	1	986
09:03:17	31.50	31.65	31.65	+1.95	1	985
09:03:15	31.50	31.65	31.35	+1.65	3	984
09:03:15	31.50	31.65	31.40	+1.70	1	981
09:03:15	31.50	31.65	31.45	+1.75	1	980
09:03:15	31.50	31.65	31.50	+1.80	1	979
09:03:13	31.45	31.65	31.65	+1.95	1	978
09:03:06	31.65	31.70	31.65	+1.95	1	977
09:03:06	31.65	31.70	31.65	+1.95	1	976
09:03:06	31.40	31.60	31.65	+1.95	1	975
09:03:06	31.40	31.60	31.60	+1.90	1	974
09:03:05	31.35	31.65	31.35	+1.65	6	973
09:02:59	31.65	31.75	31.65	+1.95	1	967
09:02:58	31.35	31.40	31.40	+1.70	1	966
09:02:56	31.65	31.80	31.65	+1.95	1	965
09:02:55	31.65	31.85	31.60	+1.90	2	964
09:02:55	31.65	31.85	31.65	+1.95	4	962
09:02:53	31.65	31.85	31.85	+2.15	1	958
09:02:52	31.70	31.85	31.70	+2.00	1	957
09:02:49	31.65	31.85	31.85	+2.15	2	956
09:02:47	31.70	31.85	31.70	+2.00	1	954
09:02:45	31.70	31.90	31.65	+1.95	3	953
09:02:45	31.70	31.90	31.70	+2.00	3	950
09:02:41	31.65	31.85	31.85	+2.15	1	947
09:02:41	31.65	31.90	31.65	+1.95	7	946
09:02:35	31.65	31.90	31.90	+2.20	1	939
09:02:35	31.70	31.90	31.65	+1.95	2	938
09:02:35	31.70	31.90	31.70	+2.00	4	936
09:02:35	31.70	31.90	31.90	+2.20	3	932
09:02:35	31.70	31.90	31.70	+2.00	3	929
09:02:25	31.90	31.95	31.70	+2.00	69	926
09:00:24	市價	--	31.65	+1.95	1	857
09:00:24	市價	--	31.70	+2.00	2	856
09:00:24	市價	--	31.80	+2.10	1	854
09:00:24	市價	--	32.00	+2.30	6	853
09:00:24	市價	--	32.25	+2.55	1	847
09:00:24	市價	--	32.40	+2.70	2	846
09:00:24	市價	--	32.50	+2.80	1	844
09:00:24	市價	--	32.55	+2.85	5	843
09:00:24	市價	--	32.60	+2.90	6	838
09:00:24	市價	--	32.65	+2.95	47	832
09:00:23	市價	--	32.65	+2.95	5	785
09:00:20	市價	--	32.65	+2.95	1	780
09:00:18	市價	--	32.65	+2.95	8	779
09:00:17	市價	--	32.65	+2.95	1	771
09:00:16	市價	--	32.65	+2.95	6	770
09:00:16	32.60	32.65	32.65	+2.95	186	764
09:00:16	32.60	32.65	32.65	+2.95	2	578
09:00:16	32.60	32.65	32.65	+2.95	2	576
09:00:16	32.60	32.65	32.65	+2.95	2	574
09:00:16	32.60	32.65	32.65	+2.95	2	572
09:00:16	32.60	32.65	32.65	+2.95	2	570
09:00:16	--	--	32.65	+2.95	568	568

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

DJI NEO 暢飛套裝

【Hermes 愛馬仕】大地淡香水100ml

SAMSUNG Galaxy S24+ (12G/256G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

WD My Book 16TB 3.5吋外接硬碟(WDBBGB0160HBK-SESN)

Apple iPhone 16 (128G)

PChome 購物儲值2, 000元

MyCard 1000點虛擬點數卡

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PChome 購物儲值30,000元

2024 Apple iPad Air 11吋 128G WiFi

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 10核心 GPU, 16GB 統一記憶體, 512GB SSD 儲存空間

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

台塑四寶第3季稅後淨損80.41億...

新光金啟動內部溝通魏寶生：全...

我的自選股

即時重大訊息

‧【台股盤中】勁揚350點台積電...
‧美元有撐新台幣收32.182元週線...
‧士電、華城9月營收創同期新高 ...

加密貨幣

比特幣BTC	62897.37	2,315.44	3.82%
以太幣ETH	2452.24	83.97	3.55%
瑞波幣XRP	0.540313	0.02	3.05%
比特幣現金BCH	328.47	7.90	2.46%
萊特幣LTC	65.64	1.09	1.69%
卡達幣ADA	0.352565	0.01	3.79%
波場幣TRX	0.160341	0.00	-0.07%
恆星幣XLM	0.092056	0.00	2.53%

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。