最新聯電ADR13日上漲0.05美元漲幅0.81%折台股41.07元熱門今彩539第114011期頭獎槓龜

更新報價

亞　通 (6179) 其他上櫃

28.20 ▲+0.80 +2.92% 0.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	3,178	28.15	10	28.20	2	30.10	30.10	28.10	27.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	28.15	28.20	28.20	+0.80	174	3178
13:24:43	28.30	28.35	28.35	+0.95	1	3004
13:24:43	28.35	28.40	28.35	+0.95	7	3003
13:24:14	28.35	28.40	28.40	+1.00	1	2996
13:24:14	28.35	28.40	28.40	+1.00	3	2995
13:24:13	28.35	28.40	28.40	+1.00	1	2992
13:24:04	28.40	28.45	28.40	+1.00	8	2991
13:23:55	28.35	28.40	28.40	+1.00	4	2983
13:23:39	28.35	28.40	28.35	+0.95	1	2979
13:23:29	28.35	28.40	28.35	+0.95	2	2978
13:23:23	28.35	28.40	28.35	+0.95	1	2976
13:22:49	28.35	28.40	28.35	+0.95	1	2975
13:22:49	28.35	28.40	28.35	+0.95	1	2974
13:22:49	28.35	28.40	28.35	+0.95	1	2973
13:22:40	28.35	28.40	28.35	+0.95	3	2972
13:21:44	28.35	28.40	28.40	+1.00	5	2969
13:21:41	28.35	28.40	28.40	+1.00	1	2964
13:21:24	28.30	28.35	28.35	+0.95	6	2963
13:20:44	28.30	28.35	28.35	+0.95	1	2957
13:20:29	28.35	28.40	28.35	+0.95	1	2956
13:20:11	28.35	28.40	28.35	+0.95	15	2955
13:20:01	28.35	28.40	28.35	+0.95	3	2940
13:19:54	28.35	28.40	28.35	+0.95	4	2937
13:19:21	28.35	28.40	28.35	+0.95	10	2933
13:18:58	28.30	28.35	28.35	+0.95	1	2923
13:18:22	28.30	28.35	28.35	+0.95	1	2922
13:18:13	28.35	28.40	28.35	+0.95	1	2921
13:18:07	28.35	28.40	28.35	+0.95	10	2920
13:18:03	28.35	28.40	28.35	+0.95	4	2910
13:18:00	28.35	28.40	28.40	+1.00	1	2906
13:17:40	28.35	28.40	28.35	+0.95	1	2905
13:16:50	28.35	28.40	28.35	+0.95	1	2904
13:16:43	28.35	28.40	28.35	+0.95	1	2903
13:16:26	28.40	28.45	28.40	+1.00	6	2902
13:16:23	28.40	28.45	28.40	+1.00	2	2896
13:16:08	28.40	28.45	28.40	+1.00	4	2894
13:15:47	28.40	28.45	28.45	+1.05	3	2890
13:14:10	28.40	28.45	28.45	+1.05	2	2887
13:13:20	28.45	28.50	28.45	+1.05	1	2885
13:13:17	28.45	28.50	28.45	+1.05	1	2884
13:13:16	28.45	28.50	28.45	+1.05	1	2883
13:13:12	28.45	28.50	28.45	+1.05	3	2882
13:13:05	28.45	28.50	28.45	+1.05	1	2879
13:13:01	28.45	28.50	28.45	+1.05	2	2878
13:12:51	28.45	28.50	28.45	+1.05	2	2876
13:12:50	28.45	28.50	28.45	+1.05	1	2874
13:12:47	28.45	28.50	28.45	+1.05	2	2873
13:12:39	28.45	28.50	28.45	+1.05	2	2871
13:12:31	28.45	28.50	28.45	+1.05	10	2869
13:12:11	28.45	28.50	28.45	+1.05	1	2859
13:12:08	28.45	28.50	28.50	+1.10	1	2858
13:10:04	28.45	28.50	28.50	+1.10	1	2857
13:08:53	28.40	28.50	28.50	+1.10	2	2856
13:08:11	28.40	28.45	28.50	+1.10	9	2854
13:08:11	28.40	28.45	28.45	+1.05	2	2845
13:06:59	28.40	28.45	28.45	+1.05	1	2843
13:06:24	28.40	28.50	28.50	+1.10	1	2842
13:06:02	28.40	28.45	28.50	+1.10	4	2841
13:06:02	28.40	28.45	28.45	+1.05	1	2837
13:05:39	28.40	28.45	28.40	+1.00	1	2836
13:05:34	28.40	28.45	28.45	+1.05	1	2835
13:04:56	28.40	28.45	28.45	+1.05	1	2834
13:03:47	28.40	28.45	28.45	+1.05	1	2833
13:02:36	28.45	28.55	28.45	+1.05	2	2832
13:02:31	28.50	28.55	28.50	+1.10	11	2830
13:02:31	28.50	28.55	28.50	+1.10	5	2819
13:02:16	28.50	28.55	28.50	+1.10	1	2814
13:01:26	28.45	28.50	28.50	+1.10	2	2813
13:01:19	28.40	28.45	28.45	+1.05	1	2811
13:00:24	28.45	28.50	28.45	+1.05	9	2810
12:59:47	28.45	28.50	28.50	+1.10	1	2801
12:59:34	28.45	28.50	28.50	+1.10	1	2800
12:59:10	28.45	28.50	28.50	+1.10	1	2799
12:59:02	28.45	28.50	28.50	+1.10	5	2798
12:57:51	28.35	28.50	28.50	+1.10	2	2793
12:57:42	28.30	28.40	28.45	+1.05	9	2791
12:57:42	28.30	28.40	28.40	+1.00	12	2782
12:55:25	28.30	28.35	28.35	+0.95	4	2770
12:53:33	28.30	28.35	28.30	+0.90	1	2766
12:52:14	28.20	28.30	28.30	+0.90	3	2765
12:51:55	28.20	28.30	28.30	+0.90	2	2762
12:50:02	28.20	28.30	28.30	+0.90	1	2760
12:49:35	28.25	28.30	28.25	+0.85	1	2759
12:44:17	28.20	28.25	28.25	+0.85	1	2758
12:43:59	28.25	28.30	28.25	+0.85	2	2757
12:43:31	28.25	28.30	28.25	+0.85	5	2755
12:43:15	28.30	28.35	28.30	+0.90	1	2750
12:42:45	28.25	28.30	28.30	+0.90	2	2749
12:40:45	28.25	28.30	28.25	+0.85	3	2747
12:39:32	28.20	28.25	28.25	+0.85	1	2744
12:36:46	28.15	28.20	28.20	+0.80	3	2743
12:35:56	28.15	28.20	28.15	+0.75	1	2740
12:35:25	28.15	28.20	28.15	+0.75	3	2739
12:34:51	28.20	28.25	28.20	+0.80	16	2736
12:34:36	28.20	28.25	28.20	+0.80	1	2720
12:34:14	28.25	28.30	28.25	+0.85	2	2719
12:33:52	28.25	28.30	28.25	+0.85	3	2717
12:32:22	28.30	28.35	28.30	+0.90	1	2714
12:30:12	28.30	28.35	28.30	+0.90	7	2713
12:26:58	28.35	28.40	28.35	+0.95	1	2706
12:25:46	28.30	28.45	28.45	+1.05	1	2705
12:25:17	28.30	28.35	28.35	+0.95	1	2704
12:24:44	28.30	28.35	28.30	+0.90	1	2703
12:24:34	28.30	28.35	28.30	+0.90	1	2702
12:24:15	28.35	28.40	28.35	+0.95	6	2701
12:22:38	28.40	28.45	28.40	+1.00	1	2695
12:21:29	28.35	28.40	28.40	+1.00	1	2694
12:21:05	28.35	28.40	28.40	+1.00	1	2693
12:21:01	28.40	28.45	28.40	+1.00	1	2692
12:18:53	28.45	28.50	28.45	+1.05	3	2691
12:18:20	28.45	28.50	28.50	+1.10	1	2688
12:18:18	28.45	28.50	28.50	+1.10	1	2687
12:18:10	28.40	28.45	28.45	+1.05	2	2686
12:16:26	28.40	28.45	28.40	+1.00	2	2684
12:14:53	28.35	28.40	28.40	+1.00	1	2682
12:14:43	28.35	28.40	28.40	+1.00	1	2681
12:06:06	28.30	28.35	28.30	+0.90	6	2680
12:04:33	28.35	28.40	28.35	+0.95	2	2674
12:03:56	28.25	28.30	28.30	+0.90	17	2672
12:03:56	28.25	28.30	28.30	+0.90	4	2655
12:02:39	28.20	28.25	28.25	+0.85	1	2651
12:01:47	28.25	28.30	28.25	+0.85	1	2650
11:55:39	28.20	28.25	28.25	+0.85	4	2649
11:52:27	28.20	28.25	28.25	+0.85	1	2645
11:52:13	28.25	28.30	28.25	+0.85	2	2644
11:51:58	28.25	28.30	28.25	+0.85	2	2642
11:50:31	28.25	28.30	28.25	+0.85	5	2640
11:48:37	28.25	28.40	28.20	+0.80	1	2635
11:48:37	28.25	28.40	28.25	+0.85	5	2634
11:47:32	28.25	28.40	28.20	+0.80	2	2629
11:47:32	28.25	28.40	28.25	+0.85	3	2627
11:46:29	28.30	28.40	28.25	+0.85	2	2624
11:46:29	28.30	28.40	28.30	+0.90	1	2622
11:43:58	28.30	28.40	28.30	+0.90	6	2621
11:41:53	28.35	28.40	28.35	+0.95	1	2615
11:39:38	28.35	28.40	28.35	+0.95	1	2614
11:39:12	28.30	28.45	28.45	+1.05	1	2613
11:38:24	28.25	28.35	28.35	+0.95	1	2612
11:38:12	28.35	28.45	28.35	+0.95	1	2611
11:37:05	28.25	28.45	28.45	+1.05	2	2610
11:36:11	28.15	28.30	28.50	+1.10	8	2608
11:36:11	28.15	28.30	28.45	+1.05	2	2600
11:36:11	28.15	28.30	28.40	+1.00	6	2598
11:36:11	28.15	28.30	28.30	+0.90	4	2592
11:30:16	28.20	28.25	28.20	+0.80	2	2588
11:28:40	28.20	28.25	28.20	+0.80	3	2586
11:27:51	28.20	28.30	28.20	+0.80	2	2583
11:27:50	28.20	28.25	28.20	+0.80	5	2581
11:26:29	28.20	28.25	28.20	+0.80	2	2576
11:19:22	28.20	28.25	28.20	+0.80	1	2574
11:18:33	28.10	28.20	28.20	+0.80	2	2573
11:18:09	28.10	28.15	28.10	+0.70	1	2571
11:17:34	28.15	28.20	28.15	+0.75	1	2570
11:17:09	28.15	28.20	28.15	+0.75	2	2569
11:16:43	28.10	28.20	28.10	+0.70	1	2567
11:15:08	28.10	28.20	28.10	+0.70	5	2566
11:14:43	28.10	28.20	28.10	+0.70	2	2561
11:14:14	28.10	28.25	28.10	+0.70	10	2559
11:13:56	28.15	28.20	28.15	+0.75	1	2549
11:13:56	28.10	28.15	28.15	+0.75	1	2548
11:13:24	28.15	28.20	28.15	+0.75	4	2547
11:13:24	28.15	28.20	28.15	+0.75	1	2543
11:12:48	28.15	28.20	28.15	+0.75	6	2542
11:12:48	28.15	28.20	28.15	+0.75	11	2536
11:10:04	28.15	28.20	28.20	+0.80	1	2525
11:09:20	28.15	28.20	28.20	+0.80	1	2524
11:07:10	28.20	28.30	28.20	+0.80	11	2523
11:07:10	28.20	28.30	28.20	+0.80	10	2512
11:05:22	28.20	28.30	28.20	+0.80	1	2502
11:04:51	28.20	28.30	28.20	+0.80	2	2501
11:04:29	28.20	28.25	28.20	+0.80	2	2499
11:03:55	28.25	28.35	28.25	+0.85	3	2497
11:03:18	28.25	28.35	28.35	+0.95	1	2494
11:02:08	28.25	28.35	28.35	+0.95	2	2493
11:01:29	28.25	28.35	28.35	+0.95	3	2491
11:00:21	28.20	28.30	28.30	+0.90	2	2488
11:00:06	28.30	28.35	28.30	+0.90	5	2486
11:00:06	28.20	28.30	28.30	+0.90	5	2481
10:56:31	28.20	28.30	28.30	+0.90	1	2476
10:55:13	28.25	28.30	28.25	+0.85	1	2475
10:55:12	28.20	28.25	28.25	+0.85	1	2474
10:50:08	28.20	28.30	28.30	+0.90	1	2473
10:49:53	28.25	28.30	28.25	+0.85	1	2472
10:49:04	28.25	28.30	28.25	+0.85	2	2471
10:46:04	28.25	28.35	28.25	+0.85	2	2469
10:46:04	28.25	28.35	28.25	+0.85	1	2467
10:46:04	28.25	28.35	28.25	+0.85	8	2466
10:43:34	28.30	28.35	28.30	+0.90	6	2458
10:40:57	28.30	28.40	28.40	+1.00	2	2452
10:40:51	28.35	28.40	28.35	+0.95	1	2450
10:40:26	28.30	28.35	28.35	+0.95	1	2449
10:37:13	28.35	28.40	28.35	+0.95	4	2448
10:37:13	28.30	28.35	28.35	+0.95	1	2444
10:36:19	28.35	28.40	28.35	+0.95	6	2443
10:35:29	28.40	28.45	28.40	+1.00	2	2437
10:32:04	28.35	28.45	28.45	+1.05	1	2435
10:32:02	28.35	28.45	28.45	+1.05	3	2434
10:31:56	28.40	28.45	28.40	+1.00	2	2431
10:31:56	28.45	28.50	28.45	+1.05	30	2429
10:31:49	28.45	28.50	28.45	+1.05	6	2399
10:31:49	28.40	28.45	28.45	+1.05	4	2393
10:31:26	28.45	28.50	28.45	+1.05	10	2389
10:30:07	28.40	28.45	28.45	+1.05	2	2379
10:29:50	28.40	28.45	28.45	+1.05	2	2377
10:28:55	28.35	28.40	28.40	+1.00	2	2375
10:28:44	28.35	28.40	28.40	+1.00	1	2373
10:28:18	28.35	28.40	28.40	+1.00	1	2372
10:28:04	28.35	28.40	28.40	+1.00	1	2371
10:27:49	28.30	28.35	28.35	+0.95	1	2370
10:23:58	28.25	28.30	28.30	+0.90	1	2369
10:22:42	28.30	28.35	28.30	+0.90	5	2368
10:22:42	28.30	28.35	28.30	+0.90	7	2363
10:22:22	28.35	28.40	28.35	+0.95	1	2356
10:17:47	28.30	28.35	28.35	+0.95	1	2355
10:16:10	28.30	28.40	28.40	+1.00	1	2354
10:15:33	28.30	28.40	28.40	+1.00	5	2353
10:13:42	28.30	28.35	28.40	+1.00	2	2348
10:13:42	28.30	28.35	28.35	+0.95	5	2346
10:13:25	28.35	28.45	28.35	+0.95	4	2341
10:13:19	28.40	28.45	28.40	+1.00	2	2337
10:12:42	28.40	28.45	28.40	+1.00	1	2335
10:12:42	28.35	28.40	28.40	+1.00	2	2334
10:11:59	28.35	28.40	28.40	+1.00	1	2332
10:11:30	28.35	28.40	28.35	+0.95	4	2331
10:10:06	28.40	28.45	28.40	+1.00	3	2327
10:08:56	28.40	28.45	28.40	+1.00	1	2324
10:08:27	28.35	28.40	28.40	+1.00	2	2323
10:08:15	28.40	28.45	28.40	+1.00	1	2321
10:07:24	28.30	28.35	28.35	+0.95	1	2320
10:07:16	28.35	28.40	28.35	+0.95	4	2319
10:06:33	28.25	28.35	28.35	+0.95	3	2315
10:06:28	28.30	28.35	28.30	+0.90	1	2312
10:06:11	28.35	28.45	28.35	+0.95	1	2311
10:06:11	28.25	28.35	28.35	+0.95	4	2310
10:06:10	28.30	28.35	28.30	+0.90	1	2306
10:04:29	28.20	28.25	28.25	+0.85	1	2305
10:04:17	28.20	28.25	28.25	+0.85	1	2304
10:03:54	28.25	28.35	28.25	+0.85	2	2303
10:00:31	28.25	28.40	28.25	+0.85	3	2301
10:00:31	28.30	28.40	28.30	+0.90	1	2298
09:59:48	28.30	28.40	28.30	+0.90	1	2297
09:58:15	28.25	28.40	28.25	+0.85	3	2296
09:58:07	28.20	28.30	28.50	+1.10	10	2293
09:58:07	28.20	28.30	28.45	+1.05	4	2283
09:58:07	28.20	28.30	28.40	+1.00	2	2279
09:58:07	28.20	28.30	28.30	+0.90	4	2277
09:57:35	28.30	28.35	28.30	+0.90	1	2273
09:57:35	28.20	28.30	28.30	+0.90	4	2272
09:57:07	28.20	28.25	28.25	+0.85	3	2268
09:57:04	28.20	28.25	28.20	+0.80	10	2265
09:56:25	28.25	28.35	28.25	+0.85	8	2255
09:56:12	28.25	28.35	28.35	+0.95	2	2247
09:55:44	28.30	28.35	28.30	+0.90	1	2245
09:55:14	28.20	28.35	28.35	+0.95	1	2244
09:54:37	28.20	28.25	28.30	+0.90	3	2243
09:54:37	28.20	28.25	28.25	+0.85	2	2240
09:54:34	28.20	28.25	28.20	+0.80	2	2238
09:54:01	28.15	28.20	28.20	+0.80	5	2236
09:53:26	28.15	28.20	28.20	+0.80	1	2231
09:53:18	28.15	28.20	28.20	+0.80	1	2230
09:53:18	28.20	28.25	28.20	+0.80	5	2229
09:53:13	28.20	28.25	28.20	+0.80	5	2224
09:52:54	28.20	28.25	28.20	+0.80	2	2219
09:52:53	28.20	28.25	28.20	+0.80	2	2217
09:52:31	28.20	28.30	28.20	+0.80	6	2215
09:52:16	28.25	28.35	28.25	+0.85	5	2209
09:52:02	28.30	28.40	28.30	+0.90	7	2204
09:51:29	28.25	28.30	28.30	+0.90	1	2197
09:51:11	28.25	28.30	28.30	+0.90	2	2196
09:51:06	28.30	28.35	28.30	+0.90	5	2194
09:51:05	28.35	28.40	28.35	+0.95	1	2189
09:51:05	28.35	28.40	28.35	+0.95	1	2188
09:49:56	28.30	28.40	28.40	+1.00	2	2187
09:49:46	28.25	28.40	28.40	+1.00	2	2185
09:49:42	28.25	28.35	28.35	+0.95	1	2183
09:49:42	28.25	28.35	28.35	+0.95	1	2182
09:49:21	28.20	28.35	28.35	+0.95	3	2181
09:48:50	28.15	28.25	28.45	+1.05	1	2178
09:48:50	28.15	28.25	28.35	+0.95	1	2177
09:48:50	28.15	28.25	28.30	+0.90	6	2176
09:48:50	28.15	28.25	28.25	+0.85	2	2170
09:48:37	28.15	28.20	28.25	+0.85	1	2168
09:48:37	28.15	28.20	28.20	+0.80	1	2167
09:48:30	28.15	28.20	28.20	+0.80	1	2166
09:48:19	28.15	28.20	28.20	+0.80	1	2165
09:48:10	28.15	28.20	28.20	+0.80	1	2164
09:47:41	28.15	28.20	28.20	+0.80	1	2163
09:47:32	28.15	28.20	28.20	+0.80	1	2162
09:46:22	28.15	28.20	28.20	+0.80	1	2161
09:46:19	28.15	28.20	28.20	+0.80	2	2160
09:46:14	28.15	28.25	28.15	+0.75	3	2158
09:45:49	28.10	28.15	28.15	+0.75	1	2155
09:45:49	28.10	28.15	28.15	+0.75	2	2154
09:45:27	28.10	28.15	28.10	+0.70	1	2152
09:45:21	28.10	28.15	28.15	+0.75	1	2151
09:45:21	28.15	28.20	28.15	+0.75	4	2150
09:44:57	28.20	28.25	28.20	+0.80	19	2146
09:44:57	28.25	28.30	28.25	+0.85	3	2127
09:44:46	28.25	28.30	28.30	+0.90	1	2124
09:43:46	28.25	28.30	28.25	+0.85	2	2123
09:43:34	28.25	28.30	28.25	+0.85	1	2121
09:43:03	28.20	28.25	28.25	+0.85	1	2120
09:42:54	28.20	28.25	28.25	+0.85	1	2119
09:42:22	28.15	28.25	28.25	+0.85	1	2118
09:42:22	28.15	28.25	28.25	+0.85	1	2117
09:42:11	28.20	28.25	28.20	+0.80	2	2116
09:42:08	28.20	28.25	28.20	+0.80	2	2114
09:42:06	28.25	28.30	28.25	+0.85	1	2112
09:41:59	28.20	28.25	28.25	+0.85	5	2111
09:41:51	28.20	28.25	28.25	+0.85	1	2106
09:41:51	28.25	28.35	28.25	+0.85	4	2105
09:41:19	28.20	28.30	28.30	+0.90	1	2101
09:41:19	28.20	28.30	28.20	+0.80	2	2100
09:41:06	28.25	28.30	28.25	+0.85	8	2098
09:41:06	28.30	28.35	28.30	+0.90	7	2090
09:40:48	28.30	28.35	28.35	+0.95	1	2083
09:40:45	28.30	28.35	28.30	+0.90	2	2082
09:40:45	28.35	28.40	28.35	+0.95	2	2080
09:39:16	28.40	28.50	28.40	+1.00	3	2078
09:39:15	28.35	28.45	28.45	+1.05	2	2075
09:39:00	28.40	28.45	28.40	+1.00	1	2073
09:38:57	28.40	28.45	28.40	+1.00	1	2072
09:38:57	28.30	28.35	28.40	+1.00	2	2071
09:38:57	28.30	28.35	28.35	+0.95	1	2069
09:38:55	28.30	28.35	28.35	+0.95	1	2068
09:38:51	28.35	28.40	28.35	+0.95	4	2067
09:38:51	28.40	28.45	28.40	+1.00	1	2063
09:38:43	28.35	28.40	28.40	+1.00	2	2062
09:38:40	28.35	28.40	28.35	+0.95	2	2060
09:38:37	28.30	28.35	28.35	+0.95	4	2058
09:38:28	28.30	28.35	28.30	+0.90	11	2054
09:38:20	28.30	28.35	28.35	+0.95	1	2043
09:38:07	28.30	28.35	28.35	+0.95	1	2042
09:38:05	28.30	28.35	28.35	+0.95	1	2041
09:38:02	28.35	28.40	28.35	+0.95	1	2040
09:38:02	28.35	28.40	28.35	+0.95	4	2039
09:38:02	28.35	28.40	28.35	+0.95	9	2035
09:38:02	28.40	28.45	28.40	+1.00	13	2026
09:37:54	28.40	28.45	28.45	+1.05	1	2013
09:37:51	28.40	28.45	28.45	+1.05	1	2012
09:37:23	28.40	28.45	28.45	+1.05	1	2011
09:37:10	28.45	28.50	28.45	+1.05	3	2010
09:37:10	28.45	28.50	28.45	+1.05	1	2007
09:37:05	28.45	28.50	28.45	+1.05	2	2006
09:37:05	28.45	28.50	28.45	+1.05	1	2004
09:37:05	28.45	28.50	28.45	+1.05	2	2003
09:37:05	28.45	28.50	28.45	+1.05	2	2001
09:37:04	28.45	28.50	28.45	+1.05	2	1999
09:37:04	28.45	28.50	28.45	+1.05	1	1997
09:37:04	28.45	28.50	28.45	+1.05	3	1996
09:37:04	28.45	28.50	28.45	+1.05	1	1993
09:36:50	28.45	28.50	28.45	+1.05	1	1992
09:35:40	28.45	28.50	28.45	+1.05	3	1991
09:35:38	28.45	28.50	28.50	+1.10	1	1988
09:35:36	28.50	28.55	28.50	+1.10	2	1987
09:35:29	28.50	28.55	28.50	+1.10	2	1985
09:35:29	28.45	28.50	28.50	+1.10	3	1983
09:34:53	28.45	28.50	28.45	+1.05	1	1980
09:34:53	28.45	28.50	28.50	+1.10	2	1979
09:34:14	28.40	28.45	28.45	+1.05	1	1977
09:33:56	28.40	28.50	28.40	+1.00	1	1976
09:33:43	28.40	28.50	28.50	+1.10	1	1975
09:33:34	28.40	28.50	28.40	+1.00	1	1974
09:33:30	28.35	28.45	28.45	+1.05	1	1973
09:33:20	28.40	28.45	28.40	+1.00	6	1972
09:33:04	28.40	28.50	28.40	+1.00	5	1966
09:33:01	28.40	28.50	28.50	+1.10	2	1961
09:32:55	28.40	28.50	28.50	+1.10	2	1959
09:32:39	28.40	28.45	28.45	+1.05	1	1957
09:32:39	28.45	28.50	28.45	+1.05	1	1956
09:32:09	28.45	28.70	28.70	+1.30	1	1955
09:32:05	28.40	28.45	28.50	+1.10	1	1954
09:32:05	28.40	28.45	28.45	+1.05	1	1953
09:31:49	28.40	28.45	28.40	+1.00	1	1952
09:31:46	28.40	28.45	28.45	+1.05	2	1951
09:31:34	28.40	28.45	28.40	+1.00	1	1949
09:31:18	28.40	28.45	28.40	+1.00	1	1948
09:30:45	28.35	28.45	28.35	+0.95	1	1947
09:30:40	28.35	28.45	28.35	+0.95	1	1946
09:30:33	28.35	28.45	28.35	+0.95	5	1945
09:30:20	28.30	28.45	28.30	+0.90	1	1940
09:30:14	28.30	28.45	28.45	+1.05	1	1939
09:30:09	28.25	28.30	28.30	+0.90	1	1938
09:30:04	28.25	28.35	28.25	+0.85	1	1937
09:29:58	28.30	28.45	28.25	+0.85	5	1936
09:29:58	28.30	28.45	28.30	+0.90	4	1931
09:29:46	28.35	28.55	28.30	+0.90	2	1927
09:29:46	28.35	28.55	28.35	+0.95	1	1925
09:29:45	28.50	28.60	28.30	+0.90	1	1924
09:29:45	28.50	28.60	28.35	+0.95	3	1923
09:29:45	28.50	28.60	28.40	+1.00	1	1920
09:29:45	28.50	28.60	28.50	+1.10	4	1919
09:29:44	28.50	28.55	28.50	+1.10	1	1915
09:29:34	28.35	28.40	28.40	+1.00	2	1914
09:29:22	28.35	28.40	28.40	+1.00	1	1912
09:29:22	28.35	28.40	28.40	+1.00	1	1911
09:29:22	28.50	28.60	28.40	+1.00	10	1910
09:29:22	28.50	28.60	28.50	+1.10	14	1900
09:29:21	28.50	28.55	28.55	+1.15	2	1886
09:29:19	28.55	28.60	28.60	+1.20	3	1884
09:29:19	28.55	28.60	28.60	+1.20	9	1881
09:29:19	28.55	28.60	28.60	+1.20	3	1872
09:29:19	28.55	28.60	28.60	+1.20	5	1869
09:29:04	28.50	28.55	28.55	+1.15	11	1864
09:29:04	28.45	28.50	28.50	+1.10	1	1853
09:28:53	28.40	28.50	28.50	+1.10	2	1852
09:28:53	28.45	28.50	28.40	+1.00	7	1850
09:28:53	28.45	28.50	28.45	+1.05	2	1843
09:28:51	28.35	28.45	28.45	+1.05	2	1841
09:28:51	28.35	28.45	28.35	+0.95	1	1839
09:28:30	28.35	28.40	28.40	+1.00	1	1838
09:28:20	28.45	28.50	28.35	+0.95	2	1837
09:28:20	28.45	28.50	28.40	+1.00	26	1835
09:28:20	28.45	28.50	28.45	+1.05	2	1809
09:28:00	28.50	28.55	28.50	+1.10	12	1807
09:28:00	28.50	28.55	28.50	+1.10	4	1795
09:28:00	28.50	28.55	28.50	+1.10	24	1791
09:28:00	28.60	28.75	28.55	+1.15	12	1767
09:28:00	28.60	28.75	28.60	+1.20	7	1755
09:26:55	28.65	28.75	28.65	+1.25	3	1748
09:26:52	28.65	28.75	28.65	+1.25	1	1745
09:26:48	28.70	28.75	28.70	+1.30	1	1744
09:26:18	28.65	28.80	28.65	+1.25	1	1743
09:26:08	28.65	28.80	28.65	+1.25	16	1742
09:26:08	28.65	28.70	28.70	+1.30	4	1726
09:26:08	28.65	28.70	28.65	+1.25	2	1722
09:25:45	28.65	28.70	28.65	+1.25	1	1720
09:25:04	28.60	28.65	28.65	+1.25	2	1719
09:24:59	28.60	28.65	28.60	+1.20	1	1717
09:24:54	28.65	28.70	28.65	+1.25	1	1716
09:24:25	28.55	28.60	28.60	+1.20	4	1715
09:24:23	28.55	28.60	28.55	+1.15	1	1711
09:24:13	28.55	28.60	28.60	+1.20	1	1710
09:23:57	28.55	28.60	28.60	+1.20	1	1709
09:23:57	28.60	28.70	28.60	+1.20	3	1708
09:23:56	28.60	28.70	28.60	+1.20	1	1705
09:23:51	28.55	28.60	28.60	+1.20	2	1704
09:23:42	28.60	28.70	28.60	+1.20	5	1702
09:23:36	28.60	28.70	28.60	+1.20	1	1697
09:23:25	28.60	28.70	28.60	+1.20	1	1696
09:23:24	28.60	28.70	28.60	+1.20	1	1695
09:23:09	28.60	28.65	28.60	+1.20	3	1694
09:23:08	28.65	28.70	28.60	+1.20	8	1691
09:23:08	28.65	28.70	28.65	+1.25	1	1683
09:22:58	28.60	28.65	28.65	+1.25	1	1682
09:22:57	28.65	28.70	28.65	+1.25	5	1681
09:22:53	28.65	28.70	28.65	+1.25	3	1676
09:22:52	28.65	28.70	28.65	+1.25	1	1673
09:22:47	28.65	28.70	28.65	+1.25	1	1672
09:22:34	28.65	28.70	28.70	+1.30	1	1671
09:22:24	28.70	28.75	28.70	+1.30	1	1670
09:22:17	28.65	28.70	28.70	+1.30	2	1669
09:22:13	28.70	28.75	28.70	+1.30	11	1667
09:22:00	28.70	28.75	28.70	+1.30	1	1656
09:21:45	28.70	28.75	28.70	+1.30	1	1655
09:21:44	28.70	28.75	28.70	+1.30	3	1654
09:21:37	28.70	28.75	28.70	+1.30	1	1651
09:21:34	28.75	28.80	28.75	+1.35	5	1650
09:21:34	28.75	28.80	28.75	+1.35	5	1645
09:21:34	28.75	28.80	28.75	+1.35	2	1640
09:21:28	28.75	28.80	28.75	+1.35	5	1638
09:21:18	28.75	28.85	28.75	+1.35	1	1633
09:21:15	28.75	28.80	28.80	+1.40	3	1632
09:20:57	28.75	28.80	28.80	+1.40	1	1629
09:20:52	28.75	28.80	28.80	+1.40	1	1628
09:20:39	28.75	28.80	28.80	+1.40	1	1627
09:20:27	28.80	28.85	28.80	+1.40	7	1626
09:20:27	28.80	28.85	28.80	+1.40	3	1619
09:20:27	28.80	28.85	28.80	+1.40	3	1616
09:20:24	28.80	28.85	28.85	+1.45	1	1613
09:20:06	28.80	28.85	28.85	+1.45	1	1612
09:19:58	28.85	28.90	28.85	+1.45	3	1611
09:19:42	28.85	28.90	28.85	+1.45	1	1608
09:19:27	28.85	28.90	28.85	+1.45	1	1607
09:19:27	28.80	28.85	28.85	+1.45	2	1606
09:19:08	28.80	28.85	28.80	+1.40	1	1604
09:18:52	28.80	28.85	28.85	+1.45	1	1603
09:18:27	28.80	28.85	28.80	+1.40	1	1602
09:18:24	28.80	28.85	28.80	+1.40	7	1601
09:18:09	28.85	28.90	28.80	+1.40	4	1594
09:18:09	28.85	28.90	28.85	+1.45	1	1590
09:18:08	28.80	28.85	28.85	+1.45	1	1589
09:17:40	28.80	28.85	28.80	+1.40	5	1588
09:17:34	28.85	28.90	28.85	+1.45	10	1583
09:17:28	28.90	28.95	28.90	+1.50	3	1573
09:17:02	28.85	28.95	28.95	+1.55	1	1570
09:16:48	28.85	28.90	28.95	+1.55	3	1569
09:16:48	28.85	28.90	28.90	+1.50	2	1566
09:16:46	28.90	29.00	28.90	+1.50	3	1564
09:16:36	29.00	29.10	29.00	+1.60	11	1561
09:16:35	29.00	29.10	29.00	+1.60	1	1550
09:16:25	29.05	29.10	29.05	+1.65	3	1549
09:16:19	29.05	29.10	29.05	+1.65	2	1546
09:16:16	29.05	29.10	29.10	+1.70	1	1544
09:16:06	29.10	29.15	29.10	+1.70	1	1543
09:16:02	29.05	29.15	29.05	+1.65	5	1542
09:15:57	29.05	29.15	29.05	+1.65	1	1537
09:15:55	29.05	29.10	29.10	+1.70	2	1536
09:15:55	29.05	29.10	29.10	+1.70	7	1534
09:15:55	29.05	29.10	29.10	+1.70	5	1527
09:15:35	29.00	29.05	29.05	+1.65	1	1522
09:15:34	29.00	29.05	29.05	+1.65	2	1521
09:15:28	29.00	29.05	29.00	+1.60	5	1519
09:15:13	29.00	29.05	29.05	+1.65	1	1514
09:15:08	29.00	29.05	29.00	+1.60	1	1513
09:15:07	28.90	29.00	29.00	+1.60	1	1512
09:15:01	28.90	29.00	29.00	+1.60	1	1511
09:15:00	28.95	29.00	28.95	+1.55	1	1510
09:15:00	28.95	29.00	28.95	+1.55	6	1509
09:14:51	28.95	29.00	29.00	+1.60	1	1503
09:14:46	28.95	29.00	28.95	+1.55	1	1502
09:14:46	28.95	29.00	29.00	+1.60	5	1501
09:14:32	28.95	29.05	28.95	+1.55	1	1496
09:14:31	28.95	29.00	29.00	+1.60	5	1495
09:14:14	28.90	28.95	28.95	+1.55	1	1490
09:14:08	28.95	29.05	28.95	+1.55	1	1489
09:13:56	28.95	29.05	28.95	+1.55	2	1488
09:13:55	28.95	29.05	29.05	+1.65	1	1486
09:13:55	28.95	29.05	29.05	+1.65	1	1485
09:13:55	28.95	29.00	29.00	+1.60	1	1484
09:13:50	28.95	29.00	29.00	+1.60	2	1483
09:13:49	28.95	29.00	28.95	+1.55	2	1481
09:13:30	28.90	29.00	28.90	+1.50	1	1479
09:13:29	28.90	29.00	28.90	+1.50	2	1478
09:13:03	28.90	29.00	28.90	+1.50	2	1476
09:13:02	28.90	28.95	28.95	+1.55	2	1474
09:12:50	28.90	29.00	28.85	+1.45	7	1472
09:12:50	28.90	29.00	28.90	+1.50	3	1465
09:12:42	28.85	28.95	28.95	+1.55	5	1462
09:12:31	28.80	28.95	28.80	+1.40	2	1457
09:12:25	28.80	28.85	28.85	+1.45	1	1455
09:12:11	28.85	29.00	28.75	+1.35	1	1454
09:12:11	28.85	29.00	28.80	+1.40	7	1453
09:12:11	28.85	29.00	28.85	+1.45	2	1446
09:12:08	28.80	28.85	28.85	+1.45	3	1444
09:12:08	28.75	28.80	28.80	+1.40	4	1441
09:12:06	28.70	28.75	28.75	+1.35	1	1437
09:12:06	28.75	28.80	28.75	+1.35	1	1436
09:12:05	28.75	28.80	28.80	+1.40	1	1435
09:12:03	28.70	28.75	28.80	+1.40	2	1434
09:12:03	28.70	28.75	28.75	+1.35	1	1432
09:12:03	28.75	28.80	28.75	+1.35	1	1431
09:11:59	28.70	28.75	28.75	+1.35	1	1430
09:11:56	28.70	28.75	28.70	+1.30	1	1429
09:11:49	28.75	28.80	28.75	+1.35	4	1428
09:11:45	28.75	28.80	28.75	+1.35	1	1424
09:11:42	28.75	28.80	28.75	+1.35	1	1423
09:11:40	28.75	28.80	28.75	+1.35	1	1422
09:11:38	28.75	28.80	28.75	+1.35	1	1421
09:11:37	28.75	28.80	28.75	+1.35	1	1420
09:11:33	28.80	28.85	28.80	+1.40	5	1419
09:11:27	28.85	28.95	28.80	+1.40	4	1414
09:11:27	28.85	28.95	28.85	+1.45	6	1410
09:11:26	28.85	28.90	28.85	+1.45	1	1404
09:11:21	28.90	29.00	28.90	+1.50	12	1403
09:11:21	28.90	29.05	28.90	+1.50	1	1391
09:11:21	28.95	29.05	28.95	+1.55	10	1390
09:11:21	29.05	29.10	29.05	+1.65	1	1380
09:11:21	28.95	29.05	29.05	+1.65	2	1379
09:11:20	29.00	29.05	29.00	+1.60	41	1377
09:11:20	29.05	29.10	29.05	+1.65	10	1336
09:11:06	29.05	29.10	29.10	+1.70	1	1326
09:10:46	29.05	29.10	29.10	+1.70	1	1325
09:10:37	29.05	29.10	29.10	+1.70	1	1324
09:10:26	29.05	29.10	29.05	+1.65	1	1323
09:10:25	29.05	29.10	29.10	+1.70	1	1322
09:10:21	29.00	29.05	29.05	+1.65	1	1321
09:10:17	29.05	29.10	29.05	+1.65	4	1320
09:10:13	29.05	29.10	29.05	+1.65	6	1316
09:10:04	29.05	29.10	29.10	+1.70	3	1310
09:10:03	29.10	29.20	29.10	+1.70	6	1307
09:09:35	29.10	29.20	29.10	+1.70	1	1301
09:09:28	29.10	29.25	29.05	+1.65	3	1300
09:09:28	29.10	29.25	29.10	+1.70	2	1297
09:09:27	29.05	29.15	29.25	+1.85	10	1295
09:09:27	29.05	29.15	29.20	+1.80	8	1285
09:09:27	29.05	29.15	29.15	+1.75	2	1277
09:09:21	29.10	29.15	29.10	+1.70	5	1275
09:09:21	29.00	29.10	29.10	+1.70	5	1270
09:09:18	29.00	29.10	29.00	+1.60	1	1265
09:09:14	29.00	29.10	29.10	+1.70	2	1264
09:09:13	29.05	29.10	29.05	+1.65	2	1262
09:09:12	29.05	29.10	29.10	+1.70	1	1260
09:09:06	29.05	29.10	29.10	+1.70	7	1259
09:09:06	29.05	29.10	29.10	+1.70	1	1252
09:09:04	29.05	29.10	29.10	+1.70	10	1251
09:08:57	29.00	29.10	29.10	+1.70	1	1241
09:08:56	29.05	29.10	29.05	+1.65	1	1240
09:08:54	29.05	29.10	29.10	+1.70	1	1239
09:08:54	29.00	29.05	29.05	+1.65	2	1238
09:08:40	28.95	29.00	29.00	+1.60	1	1236
09:08:40	28.95	29.00	29.00	+1.60	1	1235
09:08:14	29.00	29.05	29.00	+1.60	3	1234
09:08:04	28.95	29.00	29.00	+1.60	2	1231
09:07:56	29.00	29.05	29.00	+1.60	1	1229
09:07:48	29.00	29.05	29.00	+1.60	1	1228
09:07:48	29.00	29.05	29.00	+1.60	2	1227
09:07:47	29.00	29.05	29.00	+1.60	1	1225
09:07:47	28.90	29.00	29.00	+1.60	1	1224
09:07:47	29.00	29.05	29.00	+1.60	6	1223
09:07:47	29.00	29.05	29.00	+1.60	1	1217
09:07:47	28.90	29.00	29.00	+1.60	3	1216
09:07:44	28.90	29.00	29.00	+1.60	1	1213
09:07:43	29.00	29.05	29.00	+1.60	1	1212
09:07:43	28.90	29.00	29.00	+1.60	2	1211
09:07:37	28.90	29.00	29.00	+1.60	1	1209
09:07:36	28.95	29.05	28.95	+1.55	1	1208
09:07:34	29.05	29.10	29.05	+1.65	1	1207
09:07:32	29.10	29.15	29.10	+1.70	1	1206
09:07:32	29.10	29.15	29.10	+1.70	1	1205
09:07:32	28.95	29.10	29.10	+1.70	3	1204
09:07:32	29.00	29.15	29.00	+1.60	2	1201
09:07:32	29.05	29.15	29.05	+1.65	1	1199
09:07:32	29.00	29.10	29.10	+1.70	5	1198
09:07:31	29.00	29.10	29.10	+1.70	2	1193
09:07:30	29.00	29.10	29.00	+1.60	2	1191
09:07:30	29.00	29.10	29.00	+1.60	1	1189
09:07:26	29.00	29.10	29.10	+1.70	10	1188
09:07:20	28.95	29.05	29.10	+1.70	9	1178
09:07:20	28.95	29.05	29.05	+1.65	1	1169
09:07:17	28.95	29.05	29.05	+1.65	1	1168
09:07:16	28.95	29.00	29.00	+1.60	1	1167
09:07:14	28.95	29.00	29.00	+1.60	2	1166
09:07:13	28.95	29.05	29.05	+1.65	1	1164
09:07:12	28.95	29.00	29.00	+1.60	1	1163
09:07:09	28.90	29.00	29.00	+1.60	2	1162
09:07:09	28.90	29.00	29.00	+1.60	13	1160
09:07:08	28.90	29.00	28.90	+1.50	2	1147
09:07:08	28.90	28.95	28.95	+1.55	3	1145
09:07:07	28.90	28.95	28.90	+1.50	1	1142
09:07:07	28.90	28.95	28.95	+1.55	1	1141
09:06:58	28.95	29.00	28.95	+1.55	2	1140
09:06:56	28.95	29.00	28.95	+1.55	1	1138
09:06:53	28.95	29.00	28.95	+1.55	1	1137
09:06:49	28.95	29.00	28.95	+1.55	1	1136
09:06:49	28.95	29.00	28.95	+1.55	1	1135
09:06:45	28.95	29.00	28.95	+1.55	1	1134
09:06:43	28.95	29.00	28.95	+1.55	1	1133
09:06:41	28.95	29.00	28.95	+1.55	2	1132
09:06:38	29.00	29.05	29.00	+1.60	57	1130
09:06:33	29.00	29.05	29.00	+1.60	40	1073
09:04:29	29.00	29.10	29.10	+1.70	1	1033
09:04:27	29.05	29.10	29.05	+1.65	6	1032
09:04:26	29.05	29.10	29.05	+1.65	1	1026
09:04:24	29.10	29.15	29.10	+1.70	2	1025
09:04:23	29.10	29.15	29.10	+1.70	1	1023
09:04:23	29.10	29.15	29.10	+1.70	8	1022
09:04:22	29.10	29.15	29.10	+1.70	1	1014
09:04:20	29.15	29.20	29.15	+1.75	3	1013
09:04:19	29.15	29.20	29.15	+1.75	5	1010
09:04:19	29.20	29.25	29.20	+1.80	4	1005
09:04:17	29.20	29.25	29.25	+1.85	1	1001
09:04:15	29.20	29.25	29.20	+1.80	2	1000
09:04:15	29.20	29.25	29.20	+1.80	1	998
09:04:13	29.20	29.25	29.25	+1.85	1	997
09:04:11	29.20	29.25	29.25	+1.85	1	996
09:04:05	29.20	29.30	29.30	+1.90	1	995
09:04:04	29.30	29.35	29.30	+1.90	13	994
09:04:04	29.35	29.40	29.35	+1.95	5	981
09:04:04	29.40	29.45	29.40	+2.00	5	976
09:04:04	29.40	29.45	29.40	+2.00	1	971
09:03:56	29.40	29.45	29.45	+2.05	1	970
09:03:56	29.40	29.45	29.40	+2.00	5	969
09:03:55	29.45	29.50	29.45	+2.05	1	964
09:03:55	29.45	29.50	29.45	+2.05	1	963
09:03:55	29.40	29.50	29.50	+2.10	2	962
09:03:54	29.45	29.50	29.45	+2.05	1	960
09:03:49	29.40	29.55	29.55	+2.15	5	959
09:03:49	29.40	29.50	29.50	+2.10	1	954
09:03:48	29.40	29.45	29.45	+2.05	1	953
09:03:47	29.40	29.50	29.50	+2.10	2	952
09:03:47	29.40	29.45	29.45	+2.05	1	950
09:03:47	29.40	29.45	29.45	+2.05	1	949
09:03:47	29.45	29.50	29.45	+2.05	9	948
09:03:45	29.45	29.50	29.50	+2.10	1	939
09:03:45	29.50	29.60	29.50	+2.10	18	938
09:03:45	29.50	29.55	29.55	+2.15	1	920
09:03:41	29.45	29.50	29.50	+2.10	14	919
09:03:40	29.50	29.60	29.50	+2.10	1	905
09:03:40	29.45	29.50	29.50	+2.10	1	904
09:03:40	29.55	29.60	29.55	+2.15	1	903
09:03:40	29.50	29.55	29.55	+2.15	3	902
09:03:40	29.50	29.55	29.50	+2.10	1	899
09:03:38	29.45	29.50	29.50	+2.10	10	898
09:03:38	29.45	29.50	29.50	+2.10	2	888
09:03:37	29.45	29.50	29.45	+2.05	1	886
09:03:34	29.45	29.50	29.50	+2.10	1	885
09:03:34	29.45	29.50	29.45	+2.05	1	884
09:03:30	29.40	29.45	29.45	+2.05	3	883
09:03:29	29.40	29.45	29.40	+2.00	1	880
09:03:28	29.40	29.45	29.40	+2.00	2	879
09:03:27	29.40	29.45	29.40	+2.00	1	877
09:03:19	29.30	29.40	29.40	+2.00	5	876
09:03:19	29.30	29.40	29.40	+2.00	1	871
09:03:17	29.35	29.40	29.35	+1.95	1	870
09:03:17	29.35	29.40	29.35	+1.95	1	869
09:03:17	29.35	29.40	29.35	+1.95	10	868
09:03:14	29.35	29.40	29.40	+2.00	2	858
09:03:12	29.35	29.40	29.35	+1.95	2	856
09:03:11	29.40	29.45	29.40	+2.00	3	854
09:03:07	29.35	29.40	29.40	+2.00	8	851
09:03:07	29.35	29.40	29.40	+2.00	1	843
09:03:05	29.30	29.35	29.35	+1.95	22	842
09:03:05	29.25	29.30	29.30	+1.90	1	820
09:03:03	29.20	29.30	29.30	+1.90	3	819
09:03:03	29.20	29.30	29.30	+1.90	4	816
09:03:03	29.20	29.30	29.30	+1.90	1	812
09:03:03	29.20	29.30	29.30	+1.90	1	811
09:02:59	29.20	29.30	29.30	+1.90	1	810
09:02:59	29.30	29.35	29.30	+1.90	5	809
09:02:56	29.30	29.35	29.35	+1.95	2	804
09:02:52	29.30	29.35	29.30	+1.90	3	802
09:02:47	29.35	29.45	29.35	+1.95	5	799
09:02:46	29.40	29.45	29.40	+2.00	2	794
09:02:43	29.40	29.45	29.40	+2.00	1	792
09:02:36	29.35	29.40	29.40	+2.00	2	791
09:02:36	29.45	29.50	29.40	+2.00	11	789
09:02:36	29.45	29.50	29.45	+2.05	2	778
09:02:36	29.45	29.50	29.50	+2.10	1	776
09:02:33	29.45	29.60	29.40	+2.00	9	775
09:02:33	29.45	29.60	29.45	+2.05	1	766
09:02:32	29.40	29.45	29.45	+2.05	1	765
09:02:32	29.40	29.45	29.45	+2.05	1	764
09:02:32	29.50	29.55	29.50	+2.10	2	763
09:02:31	29.55	29.60	29.50	+2.10	1	761
09:02:31	29.55	29.60	29.55	+2.15	4	760
09:02:30	29.50	29.55	29.55	+2.15	1	756
09:02:30	29.40	29.50	29.50	+2.10	2	755
09:02:29	29.40	29.45	29.45	+2.05	2	753
09:02:26	29.40	29.45	29.45	+2.05	5	751
09:02:26	29.50	29.55	29.45	+2.05	4	746
09:02:26	29.50	29.55	29.50	+2.10	1	742
09:02:23	29.40	29.45	29.45	+2.05	1	741
09:02:23	29.40	29.45	29.45	+2.05	1	740
09:02:23	29.55	29.60	29.55	+2.15	7	739
09:02:22	29.55	29.60	29.55	+2.15	1	732
09:02:21	29.45	29.55	29.45	+2.05	1	731
09:02:13	29.40	29.45	29.45	+2.05	2	730
09:02:13	29.30	29.40	29.40	+2.00	2	728
09:02:09	29.35	29.45	29.45	+2.05	1	726
09:02:07	29.50	29.55	29.50	+2.10	1	725
09:02:07	29.50	29.55	29.50	+2.10	2	724
09:02:07	29.50	29.60	29.50	+2.10	10	722
09:02:06	29.55	29.60	29.50	+2.10	13	712
09:02:06	29.55	29.60	29.55	+2.15	2	699
09:02:04	29.55	29.70	29.70	+2.30	1	697
09:02:03	29.65	29.70	29.65	+2.25	1	696
09:02:03	29.55	29.75	29.55	+2.15	2	695
09:02:02	29.55	29.65	29.65	+2.25	2	693
09:02:01	29.60	29.65	29.55	+2.15	9	691
09:02:01	29.60	29.65	29.60	+2.20	11	682
09:01:57	29.60	29.65	29.65	+2.25	4	671
09:01:56	29.60	29.65	29.65	+2.25	1	667
09:01:56	29.60	29.65	29.65	+2.25	1	666
09:01:54	29.60	29.65	29.65	+2.25	1	665
09:01:52	29.75	29.80	29.65	+2.25	5	664
09:01:52	29.75	29.80	29.75	+2.35	1	659
09:01:49	29.65	29.70	29.70	+2.30	5	658
09:01:48	29.65	29.85	29.65	+2.25	1	653
09:01:48	29.65	29.70	29.70	+2.30	5	652
09:01:46	29.75	29.85	29.65	+2.25	1	647
09:01:46	29.75	29.85	29.75	+2.35	1	646
09:01:43	29.75	29.85	29.85	+2.45	1	645
09:01:42	29.75	29.85	29.85	+2.45	3	644
09:01:40	29.65	29.80	29.80	+2.40	3	641
09:01:40	29.70	29.85	29.85	+2.45	1	638
09:01:39	29.85	30.05	29.80	+2.40	1	637
09:01:39	29.85	30.05	29.85	+2.45	1	636
09:01:39	29.80	30.10	30.10	+2.70	1	635
09:01:39	29.80	29.90	30.10	+2.70	37	634
09:01:39	29.80	29.90	30.05	+2.65	29	597
09:01:39	29.80	29.90	30.00	+2.60	26	568
09:01:39	29.80	29.90	29.95	+2.55	6	542
09:01:39	29.80	29.90	29.90	+2.50	2	536
09:01:38	29.60	29.70	29.70	+2.30	17	534
09:01:38	29.75	29.90	29.70	+2.30	2	517
09:01:38	29.75	29.90	29.75	+2.35	1	515
09:01:36	29.75	29.80	29.80	+2.40	14	514
09:01:36	29.75	29.80	29.80	+2.40	4	500
09:01:36	29.80	29.95	29.80	+2.40	2	496
09:01:35	29.90	29.95	29.90	+2.50	2	494
09:01:35	29.90	29.95	29.90	+2.50	1	492
09:01:35	29.70	29.85	29.90	+2.50	3	491
09:01:35	29.70	29.85	29.85	+2.45	4	488
09:01:34	29.70	29.85	29.70	+2.30	3	484
09:01:34	29.70	29.85	29.85	+2.45	1	481
09:01:33	29.70	29.75	29.80	+2.40	3	480
09:01:33	29.70	29.75	29.75	+2.35	2	477
09:01:27	29.75	29.80	29.70	+2.30	1	475
09:01:27	29.75	29.80	29.75	+2.35	9	474
09:01:26	29.75	29.80	29.80	+2.40	1	465
09:01:25	29.75	29.80	29.80	+2.40	1	464
09:01:24	29.80	29.85	29.80	+2.40	3	463
09:01:24	29.80	29.85	29.80	+2.40	2	460
09:01:23	29.80	29.95	29.80	+2.40	1	458
09:01:23	29.80	29.95	29.80	+2.40	5	457
09:01:23	29.80	29.95	29.80	+2.40	5	452
09:01:22	29.85	29.95	29.85	+2.45	3	447
09:01:22	29.85	29.95	29.85	+2.45	5	444
09:01:21	29.90	29.95	29.85	+2.45	4	439
09:01:21	29.90	29.95	29.90	+2.50	1	435
09:01:16	29.90	30.00	29.85	+2.45	1	434
09:01:16	29.90	30.00	29.90	+2.50	1	433
09:01:16	29.90	30.00	29.90	+2.50	2	432
09:01:16	29.95	30.00	29.95	+2.55	2	430
09:01:15	29.95	30.00	29.95	+2.55	1	428
09:01:14	29.95	30.00	30.00	+2.60	1	427
09:01:13	29.85	29.95	29.95	+2.55	2	426
09:01:13	29.85	29.90	29.90	+2.50	1	424
09:01:11	29.85	29.90	29.90	+2.50	1	423
09:01:05	29.95	30.00	29.95	+2.55	1	422
09:01:03	29.90	30.00	29.90	+2.50	10	421
09:01:03	29.90	29.95	29.95	+2.55	1	411
09:01:00	29.85	29.95	30.00	+2.60	6	410
09:01:00	29.85	29.95	29.95	+2.55	4	404
09:00:58	29.85	29.95	29.95	+2.55	1	400
09:00:57	29.85	29.95	29.95	+2.55	1	399
09:00:52	29.80	29.95	30.00	+2.60	4	398
09:00:52	29.80	29.95	29.95	+2.55	1	394
09:00:51	29.80	29.95	29.95	+2.55	1	393
09:00:48	29.80	29.95	29.95	+2.55	2	392
09:00:47	29.80	29.95	30.00	+2.60	1	390
09:00:47	29.80	29.95	29.95	+2.55	2	389
09:00:42	29.80	30.05	30.05	+2.65	2	387
09:00:42	29.95	30.05	29.80	+2.40	5	385
09:00:42	29.95	30.05	29.85	+2.45	1	380
09:00:42	29.95	30.05	29.90	+2.50	1	379
09:00:42	29.95	30.05	29.95	+2.55	1	378
09:00:42	29.90	29.95	29.95	+2.55	1	377
09:00:41	29.90	30.05	29.90	+2.50	1	376
09:00:40	29.90	30.05	30.05	+2.65	2	375
09:00:40	29.90	30.05	30.05	+2.65	5	373
09:00:40	29.90	30.05	30.05	+2.65	1	368
09:00:39	29.90	30.00	30.00	+2.60	3	367
09:00:39	29.90	29.95	29.95	+2.55	4	364
09:00:39	29.90	29.95	29.95	+2.55	1	360
09:00:35	29.80	30.00	30.00	+2.60	2	359
09:00:35	29.80	30.00	30.00	+2.60	3	357
09:00:35	29.80	30.05	30.05	+2.65	1	354
09:00:34	29.80	30.00	30.00	+2.60	2	353
09:00:34	29.80	30.00	30.00	+2.60	5	351
09:00:34	29.80	30.00	30.00	+2.60	1	346
09:00:32	29.80	29.85	29.85	+2.45	1	345
09:00:31	29.80	30.00	30.00	+2.60	3	344
09:00:27	29.80	30.00	30.00	+2.60	1	341
09:00:26	29.80	29.90	29.90	+2.50	1	340
09:00:26	29.85	29.90	29.85	+2.45	1	339
09:00:24	29.85	30.00	30.00	+2.60	2	338
09:00:22	29.85	30.00	30.00	+2.60	1	336
09:00:20	29.90	30.00	29.90	+2.50	3	335
09:00:17	29.90	30.00	29.90	+2.50	1	332
09:00:17	29.90	30.00	29.90	+2.50	2	331
09:00:13	29.85	30.05	30.05	+2.65	3	329
09:00:13	29.90	30.05	29.90	+2.50	1	326
09:00:13	29.95	30.10	29.95	+2.55	1	325
09:00:13	29.95	30.05	30.05	+2.65	1	324
09:00:11	30.00	30.05	30.00	+2.60	5	323
09:00:08	30.00	30.10	30.10	+2.70	1	318
09:00:07	30.00	30.10	30.10	+2.70	1	317
09:00:06	30.05	30.10	30.05	+2.65	3	316
09:00:06	30.05	30.10	30.10	+2.70	1	313
09:00:06	30.05	30.10	30.05	+2.65	3	312
09:00:06	30.05	30.10	30.10	+2.70	25	309
09:00:06	30.05	30.10	30.10	+2.70	3	284
09:00:06	--	--	30.10	+2.70	281	281

　

其他人也逛...

Apple iPhone 16 Pro Max (256G)

Google TV Streamer (4K)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

PaperOne copier 多功能影印紙A4 70G (5包/箱)

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

Apple Watch SE GPS 40 mm 星光鋁製錶殼

HomePod-白色(MQJ83TA/A)

Apple iPhone 16 (128G)

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 24GB記憶體 512GB SSD

大潤發5000元即享券(餘額型)

AirPods 4 主動式降噪款

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值3, 000元

日月光投控ADR13日下跌0.35美元...

台灣大結盟精誠搶攻逾5000億元...

我的自選股

即時重大訊息

‧【歐股盤後】收跌☆
‧【美股盤後】走勢分歧☆
‧央行打炒房效應顯現 12月房地合...

加密貨幣

比特幣BTC	94558.07	69.18	0.07%
以太幣ETH	3137.50	-128.60	-3.94%
瑞波幣XRP	2.53	0.02	0.94%
比特幣現金BCH	427.55	-20.29	-4.53%
萊特幣LTC	97.84	-4.51	-4.41%
卡達幣ADA	0.941486	-0.03	-2.79%
波場幣TRX	0.222454	-0.01	-4.70%
恆星幣XLM	0.422126	0.00	-0.11%

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。