最新郭智輝代總統向TEL喊話盼加薪4%、設育嬰中心和宿舍熱門今彩539第113290期開獎

更新報價

康　舒 (6282) 電子零組件業上市金仁寶集團

33.65 ▲+0.40 +1.20% 1.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	2,982	33.65	29	33.70	40	33.50	34.10	33.50	33.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	33.65	33.70	33.65	+0.40	15	2982
13:30:00	33.65	33.70	33.65	+0.40	178	2967
13:24:38	33.55	33.65	33.55	+0.30	1	2789
13:24:32	33.60	33.65	33.60	+0.35	7	2788
13:24:28	33.60	33.65	33.60	+0.35	3	2781
13:24:12	33.60	33.65	33.60	+0.35	1	2778
13:24:08	33.55	33.60	33.60	+0.35	10	2777
13:24:08	33.55	33.60	33.60	+0.35	11	2767
13:23:57	33.60	33.65	33.60	+0.35	11	2756
13:23:55	33.60	33.65	33.60	+0.35	1	2745
13:23:54	33.60	33.65	33.60	+0.35	3	2744
13:23:54	33.60	33.65	33.60	+0.35	5	2741
13:23:34	33.60	33.65	33.60	+0.35	1	2736
13:23:31	33.60	33.65	33.60	+0.35	1	2735
13:23:29	33.60	33.65	33.65	+0.40	1	2734
13:22:36	33.60	33.65	33.65	+0.40	1	2733
13:22:31	33.60	33.65	33.60	+0.35	2	2732
13:22:27	33.60	33.65	33.60	+0.35	1	2730
13:22:24	33.60	33.65	33.60	+0.35	8	2729
13:22:23	33.60	33.65	33.60	+0.35	1	2721
13:22:22	33.60	33.65	33.60	+0.35	1	2720
13:22:06	33.60	33.65	33.60	+0.35	1	2719
13:21:58	33.60	33.65	33.60	+0.35	1	2718
13:21:58	33.60	33.65	33.60	+0.35	20	2717
13:21:45	33.60	33.65	33.65	+0.40	1	2697
13:21:09	33.60	33.65	33.60	+0.35	4	2696
13:21:00	33.65	33.70	33.65	+0.40	1	2692
13:20:59	33.65	33.70	33.65	+0.40	7	2691
13:20:52	33.65	33.70	33.65	+0.40	1	2684
13:20:49	33.65	33.70	33.65	+0.40	1	2683
13:20:44	33.65	33.70	33.65	+0.40	2	2682
13:20:11	33.60	33.65	33.65	+0.40	17	2680
13:20:11	33.60	33.65	33.65	+0.40	1	2663
13:19:58	33.60	33.65	33.60	+0.35	2	2662
13:19:35	33.60	33.65	33.60	+0.35	1	2660
13:19:24	33.60	33.65	33.60	+0.35	1	2659
13:18:59	33.60	33.65	33.60	+0.35	1	2658
13:18:58	33.60	33.65	33.65	+0.40	1	2657
13:18:45	33.60	33.65	33.60	+0.35	3	2656
13:18:05	33.60	33.65	33.60	+0.35	1	2653
13:18:02	33.60	33.65	33.60	+0.35	2	2652
13:17:53	33.60	33.65	33.60	+0.35	1	2650
13:17:45	33.60	33.65	33.65	+0.40	1	2649
13:17:42	33.60	33.65	33.60	+0.35	1	2648
13:17:30	33.60	33.65	33.60	+0.35	15	2647
13:15:33	33.60	33.65	33.60	+0.35	1	2632
13:15:21	33.60	33.65	33.60	+0.35	2	2631
13:14:54	33.60	33.65	33.60	+0.35	5	2629
13:14:31	33.55	33.60	33.60	+0.35	1	2624
13:14:15	33.55	33.60	33.60	+0.35	2	2623
13:13:39	33.55	33.60	33.55	+0.30	2	2621
13:12:58	33.55	33.60	33.60	+0.35	1	2619
13:12:43	33.60	33.65	33.55	+0.30	4	2618
13:12:43	33.60	33.65	33.60	+0.35	2	2614
13:12:43	33.60	33.65	33.60	+0.35	3	2612
13:12:43	33.60	33.65	33.60	+0.35	4	2609
13:12:42	33.60	33.65	33.60	+0.35	1	2605
13:12:42	33.55	33.60	33.60	+0.35	1	2604
13:12:36	33.55	33.65	33.65	+0.40	3	2603
13:12:35	33.55	33.65	33.55	+0.30	1	2600
13:12:15	33.55	33.65	33.55	+0.30	1	2599
13:12:08	33.55	33.60	33.60	+0.35	20	2598
13:12:08	33.50	33.55	33.55	+0.30	12	2578
13:11:56	33.50	33.55	33.55	+0.30	2	2566
13:11:42	33.50	33.55	33.50	+0.25	2	2564
13:11:28	33.50	33.55	33.55	+0.30	1	2562
13:11:24	33.50	33.55	33.55	+0.30	2	2561
13:11:10	33.55	33.60	33.55	+0.30	2	2559
13:11:09	33.55	33.60	33.55	+0.30	1	2557
13:10:55	33.55	33.60	33.55	+0.30	15	2556
13:10:50	33.55	33.60	33.60	+0.35	1	2541
13:09:53	33.55	33.60	33.55	+0.30	2	2540
13:09:09	33.55	33.60	33.55	+0.30	2	2538
13:08:54	33.55	33.60	33.55	+0.30	2	2536
13:08:53	33.55	33.60	33.55	+0.30	2	2534
13:08:42	33.55	33.60	33.55	+0.30	3	2532
13:08:32	33.55	33.60	33.55	+0.30	4	2529
13:08:27	33.55	33.60	33.55	+0.30	5	2525
13:08:23	33.55	33.65	33.55	+0.30	6	2520
13:08:23	33.60	33.65	33.55	+0.30	9	2514
13:08:23	33.60	33.65	33.60	+0.35	2	2505
13:08:22	33.60	33.65	33.60	+0.35	2	2503
13:08:21	33.55	33.60	33.60	+0.35	2	2501
13:08:21	33.55	33.60	33.60	+0.35	3	2499
13:08:21	33.60	33.65	33.55	+0.30	2	2496
13:08:21	33.60	33.65	33.60	+0.35	9	2494
13:08:21	33.60	33.65	33.60	+0.35	6	2485
13:08:20	33.60	33.65	33.65	+0.40	3	2479
13:08:20	33.55	33.65	33.65	+0.40	3	2476
13:08:15	33.55	33.65	33.65	+0.40	1	2473
13:08:14	33.55	33.60	33.60	+0.35	6	2472
13:08:14	33.55	33.60	33.60	+0.35	1	2466
13:08:14	33.55	33.60	33.60	+0.35	1	2465
13:08:13	33.55	33.60	33.55	+0.30	1	2464
13:07:44	33.55	33.60	33.60	+0.35	2	2463
13:07:25	33.55	33.60	33.60	+0.35	1	2461
13:07:24	33.55	33.60	33.60	+0.35	3	2460
13:07:24	33.55	33.60	33.60	+0.35	7	2457
13:07:23	33.55	33.60	33.55	+0.30	1	2450
13:07:19	33.55	33.60	33.60	+0.35	2	2449
13:07:18	33.50	33.55	33.55	+0.30	32	2447
13:07:18	33.50	33.55	33.55	+0.30	1	2415
13:06:08	33.50	33.55	33.55	+0.30	1	2414
13:06:06	33.50	33.55	33.55	+0.30	1	2413
13:05:37	33.50	33.55	33.55	+0.30	1	2412
13:04:37	33.50	33.55	33.55	+0.30	2	2411
13:04:18	33.50	33.55	33.55	+0.30	1	2409
13:04:08	33.55	33.60	33.55	+0.30	1	2408
13:03:56	33.55	33.60	33.55	+0.30	3	2407
13:03:47	33.55	33.60	33.55	+0.30	2	2404
13:02:53	33.55	33.60	33.55	+0.30	1	2402
13:00:42	33.55	33.60	33.55	+0.30	1	2401
12:58:52	33.55	33.60	33.55	+0.30	1	2400
12:58:19	33.55	33.60	33.55	+0.30	3	2399
12:58:19	33.55	33.60	33.60	+0.35	1	2396
12:58:17	33.50	33.55	33.55	+0.30	1	2395
12:58:05	33.50	33.55	33.55	+0.30	1	2394
12:57:48	33.50	33.55	33.50	+0.25	1	2393
12:57:44	33.50	33.55	33.55	+0.30	2	2392
12:57:20	33.55	33.60	33.55	+0.30	6	2390
12:57:10	33.55	33.60	33.55	+0.30	5	2384
12:56:59	33.55	33.60	33.55	+0.30	1	2379
12:55:25	33.50	33.55	33.55	+0.30	1	2378
12:54:59	33.50	33.55	33.55	+0.30	1	2377
12:54:31	33.50	33.55	33.55	+0.30	1	2376
12:54:14	33.50	33.55	33.55	+0.30	2	2375
12:54:12	33.50	33.55	33.55	+0.30	1	2373
12:54:00	33.50	33.55	33.55	+0.30	1	2372
12:53:35	33.55	33.60	33.55	+0.30	8	2371
12:53:29	33.55	33.60	33.55	+0.30	1	2363
12:52:37	33.55	33.60	33.55	+0.30	1	2362
12:52:37	33.55	33.60	33.55	+0.30	1	2361
12:52:17	33.55	33.60	33.55	+0.30	5	2360
12:51:53	33.55	33.60	33.55	+0.30	1	2355
12:51:12	33.55	33.60	33.60	+0.35	1	2354
12:51:11	33.55	33.60	33.60	+0.35	1	2353
12:50:49	33.55	33.60	33.60	+0.35	1	2352
12:50:34	33.55	33.60	33.60	+0.35	1	2351
12:50:31	33.55	33.60	33.60	+0.35	2	2350
12:49:50	33.55	33.60	33.60	+0.35	4	2348
12:49:23	33.55	33.60	33.60	+0.35	1	2344
12:49:21	33.55	33.60	33.55	+0.30	2	2343
12:48:46	33.55	33.60	33.60	+0.35	3	2341
12:48:46	33.55	33.60	33.60	+0.35	3	2338
12:48:30	33.55	33.60	33.60	+0.35	4	2335
12:48:28	33.55	33.60	33.55	+0.30	2	2331
12:48:05	33.55	33.60	33.55	+0.30	3	2329
12:48:05	33.55	33.60	33.60	+0.35	4	2326
12:47:48	33.55	33.60	33.55	+0.30	2	2322
12:47:45	33.55	33.60	33.55	+0.30	1	2320
12:47:45	33.55	33.60	33.55	+0.30	3	2319
12:47:36	33.55	33.60	33.55	+0.30	2	2316
12:47:09	33.55	33.60	33.55	+0.30	1	2314
12:47:09	33.55	33.60	33.55	+0.30	1	2313
12:47:01	33.55	33.60	33.55	+0.30	1	2312
12:46:36	33.55	33.60	33.55	+0.30	1	2311
12:46:20	33.55	33.60	33.55	+0.30	30	2310
12:45:46	33.55	33.60	33.60	+0.35	1	2280
12:45:45	33.55	33.60	33.55	+0.30	1	2279
12:45:20	33.55	33.60	33.55	+0.30	1	2278
12:44:55	33.55	33.60	33.55	+0.30	1	2277
12:44:06	33.55	33.60	33.55	+0.30	1	2276
12:43:24	33.55	33.60	33.55	+0.30	2	2275
12:42:39	33.55	33.60	33.55	+0.30	5	2273
12:42:11	33.55	33.60	33.55	+0.30	2	2268
12:42:02	33.55	33.60	33.55	+0.30	1	2266
12:41:18	33.55	33.60	33.55	+0.30	1	2265
12:41:02	33.55	33.60	33.55	+0.30	2	2264
12:40:58	33.55	33.60	33.60	+0.35	1	2262
12:40:57	33.55	33.60	33.55	+0.30	1	2261
12:40:52	33.55	33.60	33.55	+0.30	1	2260
12:40:50	33.55	33.60	33.55	+0.30	12	2259
12:40:45	33.55	33.60	33.55	+0.30	1	2247
12:40:02	33.55	33.60	33.55	+0.30	4	2246
12:38:28	33.55	33.60	33.55	+0.30	1	2242
12:38:28	33.55	33.60	33.55	+0.30	1	2241
12:37:14	33.55	33.60	33.55	+0.30	1	2240
12:37:03	33.55	33.60	33.55	+0.30	1	2239
12:36:35	33.55	33.60	33.55	+0.30	1	2238
12:34:36	33.55	33.60	33.55	+0.30	1	2237
12:34:30	33.55	33.60	33.55	+0.30	2	2236
12:34:01	33.55	33.60	33.55	+0.30	1	2234
12:32:23	33.55	33.60	33.55	+0.30	5	2233
12:31:51	33.55	33.60	33.60	+0.35	4	2228
12:31:50	33.55	33.60	33.55	+0.30	1	2224
12:29:21	33.55	33.60	33.60	+0.35	1	2223
12:28:50	33.55	33.60	33.60	+0.35	1	2222
12:28:50	33.55	33.60	33.60	+0.35	3	2221
12:28:50	33.55	33.60	33.60	+0.35	2	2218
12:28:50	33.60	33.65	33.60	+0.35	7	2216
12:28:45	33.60	33.65	33.60	+0.35	6	2209
12:28:43	33.60	33.65	33.60	+0.35	1	2203
12:27:28	33.60	33.65	33.60	+0.35	1	2202
12:27:15	33.60	33.65	33.60	+0.35	1	2201
12:25:22	33.60	33.65	33.60	+0.35	1	2200
12:25:06	33.60	33.65	33.60	+0.35	1	2199
12:24:07	33.60	33.65	33.65	+0.40	2	2198
12:23:40	33.60	33.65	33.60	+0.35	5	2196
12:22:08	33.60	33.65	33.65	+0.40	1	2191
12:22:07	33.60	33.65	33.65	+0.40	1	2190
12:21:59	33.65	33.70	33.65	+0.40	1	2189
12:21:41	33.65	33.70	33.65	+0.40	1	2188
12:21:02	33.65	33.70	33.65	+0.40	1	2187
12:20:52	33.65	33.70	33.65	+0.40	1	2186
12:20:12	33.60	33.65	33.65	+0.40	8	2185
12:17:46	33.65	33.70	33.65	+0.40	9	2177
12:17:33	33.65	33.70	33.65	+0.40	1	2168
12:17:31	33.60	33.65	33.65	+0.40	31	2167
12:17:31	33.55	33.60	33.60	+0.35	6	2136
12:17:24	33.55	33.60	33.55	+0.30	2	2130
12:17:13	33.55	33.60	33.55	+0.30	1	2128
12:17:12	33.55	33.60	33.60	+0.35	1	2127
12:17:07	33.50	33.60	33.60	+0.35	1	2126
12:17:06	33.50	33.60	33.60	+0.35	5	2125
12:16:53	33.55	33.60	33.55	+0.30	1	2120
12:15:48	33.55	33.60	33.55	+0.30	2	2119
12:15:26	33.55	33.60	33.55	+0.30	3	2117
12:15:11	33.55	33.60	33.55	+0.30	1	2114
12:14:43	33.55	33.60	33.55	+0.30	4	2113
12:12:08	33.50	33.55	33.55	+0.30	2	2109
12:10:08	33.55	33.60	33.55	+0.30	1	2107
12:10:08	33.55	33.60	33.55	+0.30	1	2106
12:09:56	33.55	33.60	33.55	+0.30	1	2105
12:09:56	33.55	33.60	33.55	+0.30	1	2104
12:09:51	33.55	33.60	33.55	+0.30	2	2103
12:09:48	33.55	33.60	33.55	+0.30	2	2101
12:08:58	33.50	33.55	33.55	+0.30	2	2099
12:07:34	33.50	33.55	33.55	+0.30	2	2097
12:07:34	33.55	33.60	33.55	+0.30	7	2095
12:07:06	33.50	33.55	33.55	+0.30	6	2088
12:07:05	33.55	33.60	33.55	+0.30	14	2082
12:06:34	33.55	33.60	33.55	+0.30	3	2068
12:05:53	33.55	33.60	33.55	+0.30	1	2065
12:05:27	33.55	33.60	33.60	+0.35	3	2064
12:02:41	33.55	33.60	33.55	+0.30	1	2061
12:01:59	33.55	33.60	33.55	+0.30	1	2060
11:57:52	33.60	33.65	33.60	+0.35	7	2059
11:57:51	33.60	33.65	33.60	+0.35	4	2052
11:57:08	33.60	33.65	33.60	+0.35	1	2048
11:56:08	33.60	33.65	33.60	+0.35	5	2047
11:52:12	33.60	33.65	33.65	+0.40	1	2042
11:52:00	33.55	33.60	33.60	+0.35	15	2041
11:51:40	33.55	33.60	33.60	+0.35	1	2026
11:50:27	33.55	33.60	33.60	+0.35	2	2025
11:49:06	33.55	33.60	33.60	+0.35	2	2023
11:48:36	33.55	33.60	33.60	+0.35	1	2021
11:47:10	33.55	33.60	33.60	+0.35	1	2020
11:46:43	33.55	33.60	33.60	+0.35	5	2019
11:46:29	33.55	33.60	33.60	+0.35	1	2014
11:46:13	33.50	33.55	33.55	+0.30	10	2013
11:46:13	33.50	33.55	33.55	+0.30	3	2003
11:46:13	33.50	33.55	33.55	+0.30	6	2000
11:46:13	33.50	33.55	33.55	+0.30	4	1994
11:46:13	33.50	33.55	33.55	+0.30	1	1990
11:45:48	33.50	33.55	33.55	+0.30	3	1989
11:45:47	33.50	33.55	33.55	+0.30	10	1986
11:44:46	33.50	33.55	33.50	+0.25	1	1976
11:44:17	33.55	33.60	33.50	+0.25	6	1975
11:44:17	33.55	33.60	33.55	+0.30	14	1969
11:42:15	33.55	33.60	33.60	+0.35	2	1955
11:40:08	33.55	33.60	33.55	+0.30	1	1953
11:39:41	33.50	33.55	33.55	+0.30	3	1952
11:38:28	33.55	33.60	33.55	+0.30	1	1949
11:38:14	33.55	33.60	33.55	+0.30	5	1948
11:37:31	33.55	33.60	33.55	+0.30	5	1943
11:37:28	33.55	33.60	33.55	+0.30	2	1938
11:35:58	33.55	33.60	33.55	+0.30	1	1936
11:35:27	33.55	33.65	33.55	+0.30	1	1935
11:35:24	33.55	33.65	33.55	+0.30	1	1934
11:34:14	33.55	33.65	33.55	+0.30	1	1933
11:34:04	33.55	33.65	33.55	+0.30	5	1932
11:31:58	33.55	33.65	33.55	+0.30	2	1927
11:30:48	33.60	33.65	33.55	+0.30	28	1925
11:30:48	33.60	33.65	33.60	+0.35	20	1897
11:30:29	33.65	33.70	33.65	+0.40	4	1877
11:23:53	33.65	33.70	33.70	+0.45	4	1873
11:22:19	33.70	33.75	33.70	+0.45	7	1869
11:21:22	33.70	33.75	33.75	+0.50	1	1862
11:21:06	33.65	33.70	33.70	+0.45	7	1861
11:21:01	33.65	33.70	33.70	+0.45	1	1854
11:20:46	33.65	33.70	33.70	+0.45	10	1853
11:17:58	33.65	33.70	33.70	+0.45	3	1843
11:14:53	33.65	33.70	33.65	+0.40	3	1840
11:14:42	33.65	33.70	33.65	+0.40	1	1837
11:14:36	33.65	33.70	33.70	+0.45	1	1836
11:14:00	33.65	33.70	33.65	+0.40	1	1835
11:12:14	33.60	33.65	33.65	+0.40	1	1834
11:11:54	33.60	33.65	33.65	+0.40	1	1833
11:11:51	33.60	33.65	33.65	+0.40	1	1832
11:07:28	33.60	33.65	33.65	+0.40	1	1831
11:07:04	33.60	33.65	33.65	+0.40	1	1830
11:06:49	33.60	33.65	33.65	+0.40	2	1829
11:05:56	33.60	33.65	33.65	+0.40	1	1827
11:04:56	33.60	33.65	33.65	+0.40	1	1826
11:04:55	33.60	33.65	33.65	+0.40	2	1825
11:04:32	33.60	33.65	33.65	+0.40	1	1823
11:04:10	33.65	33.70	33.65	+0.40	1	1822
11:04:00	33.65	33.70	33.65	+0.40	1	1821
11:02:01	33.65	33.70	33.65	+0.40	1	1820
11:00:43	33.65	33.70	33.65	+0.40	2	1819
11:00:31	33.60	33.70	33.60	+0.35	3	1817
11:00:14	33.60	33.65	33.65	+0.40	5	1814
11:00:03	33.60	33.65	33.65	+0.40	2	1809
10:57:46	33.60	33.65	33.60	+0.35	1	1807
10:57:21	33.60	33.65	33.60	+0.35	1	1806
10:56:46	33.50	33.60	33.60	+0.35	48	1805
10:56:46	33.50	33.55	33.55	+0.30	5	1757
10:56:04	33.55	33.60	33.55	+0.30	10	1752
10:56:04	33.55	33.60	33.55	+0.30	1	1742
10:54:22	33.55	33.60	33.60	+0.35	2	1741
10:53:47	33.55	33.60	33.60	+0.35	1	1739
10:53:45	33.55	33.60	33.55	+0.30	2	1738
10:53:44	33.55	33.60	33.55	+0.30	3	1736
10:53:38	33.55	33.60	33.60	+0.35	1	1733
10:52:25	33.55	33.60	33.60	+0.35	1	1732
10:52:08	33.55	33.60	33.60	+0.35	1	1731
10:52:07	33.55	33.60	33.60	+0.35	2	1730
10:50:31	33.60	33.65	33.60	+0.35	1	1728
10:49:52	33.60	33.65	33.60	+0.35	2	1727
10:49:22	33.60	33.65	33.60	+0.35	1	1725
10:49:20	33.60	33.65	33.60	+0.35	9	1724
10:47:56	33.60	33.70	33.60	+0.35	1	1715
10:47:54	33.60	33.70	33.60	+0.35	1	1714
10:47:13	33.60	33.70	33.60	+0.35	1	1713
10:47:06	33.60	33.65	33.65	+0.40	1	1712
10:47:02	33.60	33.65	33.60	+0.35	3	1711
10:45:56	33.60	33.65	33.60	+0.35	1	1708
10:43:01	33.60	33.65	33.65	+0.40	2	1707
10:42:43	33.60	33.70	33.60	+0.35	15	1705
10:41:38	33.60	33.65	33.65	+0.40	1	1690
10:41:38	33.65	33.70	33.65	+0.40	1	1689
10:41:35	33.65	33.70	33.65	+0.40	1	1688
10:40:10	33.60	33.65	33.65	+0.40	1	1687
10:40:06	33.65	33.70	33.65	+0.40	4	1686
10:39:22	33.60	33.65	33.65	+0.40	2	1682
10:39:10	33.60	33.65	33.60	+0.35	3	1680
10:38:33	33.60	33.65	33.60	+0.35	1	1677
10:36:22	33.55	33.60	33.60	+0.35	10	1676
10:36:16	33.55	33.60	33.60	+0.35	10	1666
10:35:36	33.55	33.60	33.55	+0.30	2	1656
10:35:36	33.60	33.65	33.60	+0.35	1	1654
10:35:36	33.60	33.65	33.60	+0.35	1	1653
10:35:36	33.60	33.65	33.60	+0.35	2	1652
10:35:13	33.60	33.65	33.60	+0.35	3	1650
10:34:50	33.60	33.65	33.60	+0.35	2	1647
10:34:01	33.65	33.70	33.65	+0.40	3	1645
10:34:01	33.65	33.70	33.65	+0.40	1	1642
10:32:09	33.70	33.75	33.70	+0.45	7	1641
10:32:09	33.70	33.75	33.70	+0.45	2	1634
10:32:00	33.70	33.75	33.70	+0.45	1	1632
10:31:26	33.70	33.75	33.70	+0.45	1	1631
10:31:09	33.75	33.80	33.75	+0.50	10	1630
10:31:09	33.75	33.80	33.80	+0.55	1	1620
10:30:41	33.75	33.80	33.75	+0.50	1	1619
10:29:33	33.75	33.80	33.80	+0.55	1	1618
10:29:00	33.75	33.80	33.75	+0.50	1	1617
10:28:26	33.75	33.80	33.75	+0.50	1	1616
10:27:53	33.75	33.80	33.80	+0.55	1	1615
10:26:33	33.75	33.80	33.80	+0.55	1	1614
10:26:04	33.75	33.80	33.75	+0.50	1	1613
10:25:33	33.75	33.80	33.75	+0.50	1	1612
10:24:30	33.80	33.85	33.80	+0.55	11	1611
10:24:12	33.80	33.85	33.80	+0.55	1	1600
10:23:39	33.80	33.85	33.85	+0.60	1	1599
10:23:28	33.80	33.85	33.80	+0.55	1	1598
10:23:14	33.80	33.85	33.80	+0.55	1	1597
10:22:30	33.80	33.85	33.85	+0.60	2	1596
10:21:57	33.85	33.90	33.85	+0.60	2	1594
10:21:57	33.85	33.90	33.85	+0.60	5	1592
10:21:46	33.85	33.90	33.90	+0.65	1	1587
10:21:13	33.85	33.90	33.90	+0.65	1	1586
10:20:48	33.85	33.90	33.85	+0.60	1	1585
10:20:20	33.85	33.90	33.90	+0.65	5	1584
10:20:12	33.85	33.90	33.90	+0.65	1	1579
10:20:09	33.85	33.90	33.90	+0.65	1	1578
10:20:01	33.85	33.90	33.90	+0.65	1	1577
10:19:52	33.85	33.90	33.90	+0.65	1	1576
10:19:39	33.85	33.90	33.90	+0.65	3	1575
10:19:22	33.85	33.90	33.90	+0.65	6	1572
10:19:03	33.85	33.90	33.90	+0.65	3	1566
10:18:40	33.85	33.90	33.90	+0.65	1	1563
10:18:34	33.85	33.90	33.90	+0.65	1	1562
10:18:03	33.80	33.85	33.85	+0.60	2	1561
10:18:03	33.80	33.85	33.85	+0.60	4	1559
10:18:01	33.80	33.85	33.85	+0.60	1	1555
10:17:58	33.80	33.85	33.85	+0.60	1	1554
10:17:45	33.80	33.85	33.85	+0.60	5	1553
10:17:42	33.80	33.85	33.85	+0.60	2	1548
10:17:42	33.80	33.85	33.85	+0.60	5	1546
10:17:25	33.80	33.85	33.85	+0.60	1	1541
10:17:11	33.75	33.80	33.80	+0.55	30	1540
10:17:02	33.65	33.75	33.75	+0.50	19	1510
10:17:02	33.65	33.75	33.75	+0.50	4	1491
10:16:58	33.65	33.70	33.70	+0.45	3	1487
10:16:52	33.65	33.70	33.70	+0.45	3	1484
10:16:43	33.65	33.70	33.70	+0.45	2	1481
10:16:43	33.70	33.75	33.70	+0.45	4	1479
10:16:40	33.70	33.75	33.70	+0.45	2	1475
10:16:07	33.65	33.70	33.70	+0.45	1	1473
10:16:01	33.65	33.75	33.75	+0.50	5	1472
10:15:59	33.70	33.75	33.70	+0.45	1	1467
10:15:55	33.70	33.75	33.75	+0.50	1	1466
10:15:41	33.65	33.75	33.75	+0.50	6	1465
10:15:36	33.65	33.70	33.75	+0.50	1	1459
10:15:36	33.65	33.70	33.70	+0.45	6	1458
10:15:16	33.60	33.70	33.70	+0.45	8	1452
10:13:49	33.60	33.70	33.70	+0.45	9	1444
10:13:44	33.60	33.65	33.70	+0.45	7	1435
10:13:44	33.60	33.65	33.65	+0.40	5	1428
10:13:40	33.60	33.65	33.60	+0.35	1	1423
10:13:39	33.60	33.65	33.60	+0.35	2	1422
10:13:39	33.60	33.65	33.60	+0.35	2	1420
10:13:39	33.60	33.65	33.60	+0.35	4	1418
10:13:39	33.55	33.60	33.60	+0.35	14	1414
10:13:39	33.50	33.55	33.55	+0.30	2	1400
10:13:27	33.50	33.55	33.50	+0.25	5	1398
10:13:12	33.50	33.55	33.50	+0.25	1	1393
10:13:00	33.50	33.55	33.50	+0.25	4	1392
10:13:00	33.55	33.60	33.55	+0.30	5	1388
10:12:55	33.55	33.60	33.55	+0.30	10	1383
10:12:55	33.55	33.60	33.55	+0.30	4	1373
10:12:33	33.55	33.60	33.55	+0.30	1	1369
10:12:24	33.55	33.60	33.55	+0.30	6	1368
10:11:56	33.60	33.70	33.60	+0.35	28	1362
10:11:56	33.65	33.70	33.65	+0.40	1	1334
10:11:29	33.65	33.70	33.65	+0.40	19	1333
10:11:29	33.65	33.70	33.65	+0.40	1	1314
10:10:26	33.65	33.70	33.70	+0.45	1	1313
10:10:25	33.65	33.70	33.70	+0.45	1	1312
10:10:19	33.65	33.70	33.70	+0.45	3	1311
10:10:19	33.65	33.70	33.70	+0.45	1	1308
10:10:06	33.65	33.70	33.70	+0.45	10	1307
10:09:38	33.65	33.70	33.70	+0.45	15	1297
10:09:15	33.65	33.70	33.65	+0.40	1	1282
10:08:30	33.65	33.70	33.70	+0.45	1	1281
10:08:24	33.65	33.70	33.65	+0.40	2	1280
10:08:11	33.65	33.70	33.70	+0.45	1	1278
10:07:03	33.60	33.65	33.65	+0.40	4	1277
10:06:57	33.60	33.65	33.60	+0.35	2	1273
10:06:54	33.60	33.65	33.65	+0.40	2	1271
10:06:50	33.60	33.65	33.65	+0.40	3	1269
10:06:49	33.60	33.65	33.65	+0.40	1	1266
10:06:49	33.60	33.65	33.65	+0.40	2	1265
10:06:35	33.60	33.65	33.65	+0.40	1	1263
10:06:02	33.60	33.65	33.60	+0.35	1	1262
10:03:40	33.60	33.65	33.60	+0.35	2	1261
10:00:28	33.60	33.65	33.65	+0.40	1	1259
10:00:01	33.60	33.65	33.65	+0.40	1	1258
09:59:32	33.60	33.65	33.65	+0.40	3	1257
09:58:57	33.65	33.70	33.65	+0.40	1	1254
09:58:46	33.60	33.65	33.65	+0.40	3	1253
09:58:19	33.60	33.65	33.65	+0.40	4	1250
09:57:49	33.60	33.65	33.65	+0.40	5	1246
09:57:19	33.60	33.65	33.65	+0.40	2	1241
09:56:29	33.60	33.65	33.65	+0.40	1	1239
09:56:28	33.65	33.70	33.65	+0.40	1	1238
09:56:25	33.65	33.70	33.65	+0.40	1	1237
09:56:20	33.65	33.70	33.65	+0.40	2	1236
09:56:02	33.65	33.70	33.65	+0.40	2	1234
09:55:05	33.65	33.70	33.65	+0.40	5	1232
09:54:38	33.65	33.70	33.70	+0.45	2	1227
09:53:35	33.65	33.70	33.70	+0.45	1	1225
09:53:33	33.65	33.70	33.65	+0.40	2	1224
09:53:25	33.65	33.70	33.65	+0.40	1	1222
09:53:22	33.65	33.70	33.65	+0.40	2	1221
09:52:52	33.65	33.70	33.65	+0.40	1	1219
09:52:20	33.65	33.70	33.65	+0.40	9	1218
09:51:39	33.60	33.65	33.65	+0.40	8	1209
09:51:27	33.60	33.65	33.60	+0.35	3	1201
09:51:10	33.60	33.65	33.65	+0.40	1	1198
09:51:09	33.60	33.65	33.60	+0.35	5	1197
09:51:01	33.60	33.65	33.60	+0.35	2	1192
09:50:58	33.60	33.65	33.60	+0.35	1	1190
09:50:18	33.60	33.65	33.65	+0.40	3	1189
09:50:13	33.65	33.70	33.65	+0.40	8	1186
09:49:09	33.60	33.70	33.70	+0.45	1	1178
09:49:02	33.65	33.70	33.60	+0.35	1	1177
09:49:02	33.65	33.70	33.65	+0.40	1	1176
09:48:36	33.65	33.70	33.65	+0.40	1	1175
09:48:23	33.65	33.70	33.65	+0.40	1	1174
09:48:07	33.60	33.70	33.70	+0.45	1	1173
09:48:05	33.60	33.70	33.60	+0.35	2	1172
09:47:35	33.55	33.70	33.55	+0.30	2	1170
09:47:34	33.60	33.70	33.55	+0.30	3	1168
09:47:34	33.60	33.70	33.60	+0.35	3	1165
09:47:27	33.55	33.70	33.70	+0.45	1	1162
09:47:26	33.55	33.65	33.65	+0.40	3	1161
09:47:10	33.65	33.70	33.55	+0.30	2	1158
09:47:10	33.65	33.70	33.60	+0.35	3	1156
09:47:10	33.65	33.70	33.65	+0.40	1	1153
09:46:56	33.65	33.75	33.65	+0.40	5	1152
09:45:59	33.65	33.75	33.65	+0.40	3	1147
09:45:56	33.65	33.75	33.75	+0.50	1	1144
09:45:54	33.65	33.70	33.70	+0.45	2	1143
09:45:54	33.65	33.70	33.70	+0.45	1	1141
09:45:12	33.65	33.70	33.70	+0.45	1	1140
09:44:35	33.70	33.75	33.70	+0.45	5	1139
09:43:29	33.70	33.80	33.70	+0.45	1	1134
09:42:32	33.70	33.80	33.80	+0.55	1	1133
09:42:31	33.75	33.80	33.75	+0.50	1	1132
09:42:29	33.75	33.80	33.75	+0.50	1	1131
09:41:54	33.75	33.80	33.75	+0.50	1	1130
09:41:23	33.65	33.80	33.80	+0.55	2	1129
09:41:18	33.65	33.75	33.75	+0.50	1	1127
09:41:10	33.60	33.75	33.75	+0.50	2	1126
09:41:05	33.60	33.80	33.80	+0.55	5	1124
09:41:05	33.55	33.70	33.55	+0.30	1	1119
09:41:05	33.55	33.70	33.55	+0.30	1	1118
09:41:05	33.55	33.70	33.55	+0.30	1	1117
09:41:05	33.55	33.60	33.60	+0.35	25	1116
09:41:05	33.55	33.60	33.60	+0.35	4	1091
09:41:05	33.55	33.60	33.60	+0.35	5	1087
09:41:05	33.70	33.80	33.60	+0.35	33	1082
09:41:05	33.70	33.80	33.65	+0.40	18	1049
09:41:05	33.70	33.80	33.70	+0.45	1	1031
09:41:05	33.70	33.80	33.70	+0.45	1	1030
09:40:23	33.70	33.80	33.70	+0.45	3	1029
09:39:26	33.65	33.80	33.80	+0.55	2	1026
09:39:22	33.65	33.70	33.70	+0.45	6	1024
09:39:22	33.65	33.70	33.70	+0.45	4	1018
09:39:22	33.75	33.80	33.70	+0.45	3	1014
09:39:22	33.75	33.80	33.75	+0.50	2	1011
09:38:22	33.75	33.80	33.80	+0.55	1	1009
09:38:22	33.80	33.85	33.80	+0.55	11	1008
09:38:22	33.80	33.85	33.80	+0.55	1	997
09:38:22	33.80	33.85	33.80	+0.55	1	996
09:38:09	33.80	33.85	33.85	+0.60	2	995
09:38:08	33.80	33.85	33.80	+0.55	1	993
09:37:49	33.80	33.85	33.85	+0.60	1	992
09:37:42	33.80	33.85	33.80	+0.55	1	991
09:36:59	33.85	33.90	33.85	+0.60	2	990
09:36:20	33.80	33.90	33.80	+0.55	3	988
09:36:17	33.80	33.85	33.85	+0.60	1	985
09:36:11	33.80	33.85	33.85	+0.60	2	984
09:35:55	33.80	33.85	33.85	+0.60	1	982
09:35:52	33.80	33.85	33.85	+0.60	3	981
09:35:48	33.80	33.85	33.85	+0.60	1	978
09:35:43	33.80	33.85	33.85	+0.60	10	977
09:35:38	33.80	33.85	33.85	+0.60	1	967
09:35:33	33.80	33.85	33.85	+0.60	1	966
09:35:07	33.70	33.85	33.85	+0.60	3	965
09:35:05	33.70	33.80	33.80	+0.55	13	962
09:35:05	33.70	33.80	33.80	+0.55	10	949
09:33:38	33.70	33.80	33.80	+0.55	1	939
09:33:37	33.70	33.80	33.70	+0.45	3	938
09:33:31	33.70	33.80	33.80	+0.55	1	935
09:33:25	33.70	33.80	33.80	+0.55	1	934
09:33:24	33.70	33.75	33.75	+0.50	1	933
09:33:23	33.70	33.80	33.70	+0.45	10	932
09:33:15	33.70	33.80	33.70	+0.45	1	922
09:33:14	33.75	33.80	33.75	+0.50	1	921
09:33:14	33.70	33.75	33.75	+0.50	1	920
09:32:58	33.75	33.85	33.75	+0.50	3	919
09:32:55	33.75	33.85	33.85	+0.60	1	916
09:32:53	33.75	33.85	33.75	+0.50	1	915
09:32:50	33.75	33.85	33.75	+0.50	1	914
09:32:50	33.70	33.80	33.80	+0.55	8	913
09:32:50	33.70	33.80	33.80	+0.55	1	905
09:32:49	33.70	33.75	33.75	+0.50	1	904
09:32:48	33.75	33.80	33.70	+0.45	4	903
09:32:48	33.75	33.80	33.75	+0.50	2	899
09:32:40	33.70	33.75	33.75	+0.50	5	897
09:32:36	33.75	33.80	33.75	+0.50	1	892
09:32:08	33.75	33.80	33.75	+0.50	4	891
09:32:03	33.75	33.80	33.75	+0.50	1	887
09:30:50	33.75	33.80	33.80	+0.55	1	886
09:30:49	33.75	33.80	33.75	+0.50	1	885
09:30:48	33.75	33.80	33.75	+0.50	1	884
09:30:36	33.75	33.80	33.80	+0.55	1	883
09:30:30	33.75	33.80	33.80	+0.55	1	882
09:30:27	33.75	33.80	33.75	+0.50	1	881
09:29:56	33.80	33.85	33.80	+0.55	3	880
09:29:56	33.80	33.85	33.80	+0.55	15	877
09:29:56	33.80	33.85	33.80	+0.55	1	862
09:29:43	33.80	33.85	33.80	+0.55	1	861
09:29:40	33.80	33.85	33.80	+0.55	1	860
09:29:21	33.80	33.85	33.80	+0.55	3	859
09:29:18	33.80	33.85	33.85	+0.60	1	856
09:29:16	33.80	33.85	33.80	+0.55	3	855
09:29:11	33.80	33.85	33.80	+0.55	2	852
09:28:48	33.80	33.85	33.85	+0.60	1	850
09:28:45	33.75	33.80	33.80	+0.55	6	849
09:28:29	33.75	33.80	33.75	+0.50	3	843
09:28:27	33.75	33.80	33.80	+0.55	1	840
09:28:13	33.75	33.80	33.75	+0.50	3	839
09:27:39	33.75	33.80	33.80	+0.55	1	836
09:27:37	33.80	33.85	33.80	+0.55	11	835
09:27:34	33.80	33.85	33.80	+0.55	1	824
09:27:27	33.80	33.85	33.80	+0.55	1	823
09:27:24	33.80	33.85	33.80	+0.55	1	822
09:27:23	33.80	33.85	33.80	+0.55	1	821
09:27:05	33.80	33.85	33.80	+0.55	5	820
09:26:54	33.80	33.85	33.80	+0.55	2	815
09:26:43	33.80	33.85	33.80	+0.55	1	813
09:26:40	33.80	33.85	33.85	+0.60	1	812
09:26:40	33.80	33.85	33.80	+0.55	1	811
09:26:39	33.80	33.85	33.80	+0.55	2	810
09:26:39	33.80	33.85	33.80	+0.55	2	808
09:26:35	33.85	33.90	33.85	+0.60	5	806
09:26:35	33.85	33.90	33.85	+0.60	1	801
09:26:28	33.85	33.90	33.85	+0.60	1	800
09:26:28	33.85	33.90	33.85	+0.60	2	799
09:25:53	33.80	33.85	33.85	+0.60	1	797
09:25:30	33.80	33.90	33.90	+0.65	1	796
09:25:29	33.80	33.90	33.80	+0.55	5	795
09:25:24	33.80	33.85	33.85	+0.60	1	790
09:25:10	33.80	33.85	33.85	+0.60	1	789
09:25:10	33.85	33.90	33.85	+0.60	1	788
09:25:07	33.85	33.90	33.85	+0.60	1	787
09:24:18	33.85	33.90	33.85	+0.60	1	786
09:23:27	33.80	33.90	33.90	+0.65	1	785
09:23:14	33.85	33.90	33.85	+0.60	5	784
09:22:00	33.85	33.90	33.90	+0.65	2	779
09:21:47	33.85	33.90	33.90	+0.65	2	777
09:21:43	33.85	33.90	33.90	+0.65	1	775
09:21:41	33.85	33.90	33.85	+0.60	1	774
09:21:29	33.85	33.90	33.85	+0.60	1	773
09:21:28	33.85	33.90	33.85	+0.60	3	772
09:21:23	33.85	33.90	33.90	+0.65	1	769
09:21:09	33.90	33.95	33.90	+0.65	5	768
09:21:06	33.90	33.95	33.90	+0.65	2	763
09:21:05	33.90	33.95	33.90	+0.65	1	761
09:20:53	33.90	33.95	33.90	+0.65	1	760
09:20:44	33.90	33.95	33.95	+0.70	1	759
09:20:42	33.90	33.95	33.90	+0.65	1	758
09:20:41	33.90	33.95	33.95	+0.70	1	757
09:20:40	33.90	33.95	33.90	+0.65	5	756
09:20:27	33.90	33.95	33.90	+0.65	1	751
09:20:26	33.90	33.95	33.90	+0.65	1	750
09:20:14	33.90	33.95	33.90	+0.65	1	749
09:19:34	33.90	33.95	33.95	+0.70	1	748
09:19:31	33.90	33.95	33.95	+0.70	1	747
09:19:25	33.90	33.95	33.90	+0.65	1	746
09:19:03	33.85	33.95	33.95	+0.70	1	745
09:19:00	33.85	33.90	33.90	+0.65	4	744
09:19:00	33.90	33.95	33.90	+0.65	1	740
09:18:51	33.90	33.95	33.90	+0.65	2	739
09:18:50	33.90	33.95	33.90	+0.65	1	737
09:18:30	33.85	33.90	33.90	+0.65	4	736
09:18:10	33.85	33.95	33.95	+0.70	1	732
09:18:06	33.85	33.95	33.85	+0.60	2	731
09:18:01	33.85	33.90	33.90	+0.65	2	729
09:17:50	33.85	33.90	33.90	+0.65	1	727
09:17:47	33.85	33.95	33.95	+0.70	1	726
09:17:46	33.90	33.95	33.90	+0.65	3	725
09:17:46	33.90	33.95	33.90	+0.65	6	722
09:17:46	33.90	33.95	33.90	+0.65	1	716
09:17:29	33.90	33.95	33.95	+0.70	1	715
09:16:45	33.90	33.95	33.95	+0.70	1	714
09:16:42	33.90	33.95	33.95	+0.70	2	713
09:15:44	33.90	33.95	33.90	+0.65	1	711
09:15:41	33.90	33.95	33.90	+0.65	1	710
09:15:06	33.90	33.95	33.90	+0.65	1	709
09:14:49	33.90	33.95	33.90	+0.65	1	708
09:14:30	33.90	33.95	33.90	+0.65	1	707
09:14:23	33.90	33.95	33.90	+0.65	1	706
09:14:19	33.90	33.95	33.90	+0.65	1	705
09:13:44	33.90	33.95	33.95	+0.70	1	704
09:13:07	33.95	34.00	33.95	+0.70	1	703
09:12:54	33.95	34.00	34.00	+0.75	1	702
09:12:47	34.00	34.05	34.00	+0.75	2	701
09:12:46	33.90	34.00	34.00	+0.75	3	699
09:12:41	33.90	34.00	34.00	+0.75	2	696
09:12:21	33.90	34.05	34.05	+0.80	2	694
09:12:17	34.00	34.05	34.00	+0.75	8	692
09:12:17	33.90	34.00	34.00	+0.75	7	684
09:12:06	34.00	34.05	34.00	+0.75	14	677
09:12:01	34.00	34.05	34.00	+0.75	1	663
09:12:01	34.00	34.05	34.00	+0.75	1	662
09:12:01	34.00	34.05	34.00	+0.75	1	661
09:12:01	34.00	34.05	34.00	+0.75	1	660
09:12:00	33.95	34.00	34.00	+0.75	1	659
09:11:57	34.00	34.05	34.00	+0.75	3	658
09:11:52	34.00	34.05	34.00	+0.75	1	655
09:11:51	34.00	34.05	34.00	+0.75	1	654
09:11:47	34.00	34.05	34.00	+0.75	1	653
09:11:34	34.00	34.05	34.00	+0.75	2	652
09:11:32	34.00	34.05	34.05	+0.80	1	650
09:11:24	34.00	34.05	34.00	+0.75	1	649
09:11:19	34.00	34.05	34.05	+0.80	1	648
09:11:15	34.00	34.05	34.00	+0.75	3	647
09:11:15	34.00	34.05	34.05	+0.80	1	644
09:11:15	34.00	34.05	34.05	+0.80	5	643
09:11:13	34.00	34.05	34.00	+0.75	1	638
09:11:02	34.00	34.05	34.00	+0.75	1	637
09:10:59	34.00	34.05	34.05	+0.80	1	636
09:10:50	34.00	34.05	34.05	+0.80	1	635
09:10:47	33.95	34.00	34.00	+0.75	1	634
09:10:47	34.00	34.10	34.00	+0.75	2	633
09:10:47	34.00	34.05	34.05	+0.80	1	631
09:10:46	34.05	34.10	34.05	+0.80	2	630
09:10:46	34.00	34.05	34.05	+0.80	2	628
09:10:45	34.00	34.05	34.05	+0.80	1	626
09:10:41	34.00	34.10	34.10	+0.85	5	625
09:10:41	34.00	34.10	34.10	+0.85	1	620
09:10:40	34.05	34.10	34.05	+0.80	1	619
09:10:38	34.05	34.10	34.10	+0.85	1	618
09:10:38	34.05	34.10	34.05	+0.80	1	617
09:10:35	34.05	34.10	34.10	+0.85	2	616
09:10:31	34.00	34.05	34.05	+0.80	13	614
09:10:30	33.95	34.05	34.05	+0.80	1	601
09:10:30	34.00	34.05	34.00	+0.75	1	600
09:10:28	34.00	34.05	34.05	+0.80	1	599
09:10:24	34.00	34.05	34.00	+0.75	1	598
09:10:23	34.00	34.05	34.05	+0.80	4	597
09:10:23	33.95	34.00	34.00	+0.75	32	593
09:10:23	33.95	34.00	34.00	+0.75	15	561
09:10:17	33.95	34.00	34.00	+0.75	4	546
09:10:16	33.90	33.95	33.95	+0.70	19	542
09:10:16	33.90	33.95	33.95	+0.70	10	523
09:10:16	33.90	33.95	33.90	+0.65	1	513
09:10:10	33.90	33.95	33.90	+0.65	1	512
09:10:08	33.90	33.95	33.90	+0.65	1	511
09:10:02	33.90	33.95	33.90	+0.65	2	510
09:09:50	33.90	33.95	33.90	+0.65	4	508
09:09:39	33.85	33.90	33.90	+0.65	1	504
09:09:38	33.85	33.90	33.90	+0.65	1	503
09:09:37	33.85	33.90	33.90	+0.65	1	502
09:09:36	33.90	33.95	33.90	+0.65	1	501
09:09:35	33.90	33.95	33.95	+0.70	1	500
09:09:33	33.90	33.95	33.90	+0.65	1	499
09:09:33	33.90	33.95	33.90	+0.65	10	498
09:09:27	33.90	33.95	33.90	+0.65	1	488
09:09:26	33.90	33.95	33.95	+0.70	2	487
09:09:23	33.90	33.95	33.90	+0.65	1	485
09:09:17	33.90	33.95	33.90	+0.65	1	484
09:09:14	33.90	33.95	33.90	+0.65	2	483
09:09:13	33.90	33.95	33.90	+0.65	1	481
09:09:13	33.90	33.95	33.90	+0.65	1	480
09:09:13	33.90	33.95	33.95	+0.70	1	479
09:09:12	33.90	33.95	33.90	+0.65	1	478
09:09:09	33.90	33.95	33.90	+0.65	5	477
09:08:58	33.90	33.95	33.90	+0.65	1	472
09:08:55	33.90	33.95	33.90	+0.65	1	471
09:08:52	33.90	33.95	33.90	+0.65	1	470
09:08:34	33.90	33.95	33.95	+0.70	1	469
09:08:28	33.95	34.00	33.90	+0.65	4	468
09:08:28	33.95	34.00	33.95	+0.70	1	464
09:08:24	33.90	33.95	33.95	+0.70	1	463
09:08:21	33.90	33.95	34.00	+0.75	4	462
09:08:21	33.90	33.95	33.95	+0.70	1	458
09:08:17	33.95	34.00	33.95	+0.70	1	457
09:08:09	33.90	34.00	34.00	+0.75	1	456
09:08:08	33.95	34.00	33.95	+0.70	2	455
09:08:08	33.90	33.95	33.95	+0.70	8	453
09:08:06	33.90	33.95	33.95	+0.70	2	445
09:07:53	33.90	34.00	34.00	+0.75	1	443
09:07:44	33.90	34.00	34.00	+0.75	1	442
09:07:44	33.90	33.95	34.00	+0.75	1	441
09:07:44	33.90	33.95	33.95	+0.70	4	440
09:07:43	33.90	33.95	33.95	+0.70	1	436
09:07:43	33.90	33.95	33.95	+0.70	1	435
09:07:43	33.90	34.00	34.00	+0.75	1	434
09:07:41	33.90	34.00	34.00	+0.75	1	433
09:07:38	33.90	34.00	34.00	+0.75	5	432
09:07:37	33.95	34.00	33.95	+0.70	2	427
09:07:37	33.90	33.95	33.95	+0.70	1	425
09:07:33	33.95	34.00	33.95	+0.70	2	424
09:07:26	33.90	34.00	34.00	+0.75	1	422
09:07:21	33.90	33.95	33.95	+0.70	3	421
09:07:20	33.90	33.95	33.95	+0.70	1	418
09:07:18	33.90	33.95	33.95	+0.70	5	417
09:07:18	33.85	33.95	33.95	+0.70	2	412
09:07:18	33.85	33.95	33.95	+0.70	8	410
09:07:18	33.85	33.90	33.90	+0.65	48	402
09:07:17	33.85	33.90	33.85	+0.60	1	354
09:07:09	33.80	33.85	33.85	+0.60	3	353
09:07:05	33.80	33.85	33.85	+0.60	1	350
09:06:59	33.85	33.90	33.85	+0.60	1	349
09:06:53	33.80	33.85	33.85	+0.60	1	348
09:06:52	33.80	33.85	33.85	+0.60	1	347
09:06:50	33.80	33.85	33.85	+0.60	2	346
09:06:50	33.80	33.85	33.85	+0.60	1	344
09:06:45	33.80	33.85	33.80	+0.55	2	343
09:06:44	33.75	33.80	33.80	+0.55	5	341
09:06:39	33.80	33.85	33.85	+0.60	1	336
09:06:35	33.80	33.85	33.85	+0.60	1	335
09:06:33	33.80	33.85	33.85	+0.60	6	334
09:06:33	33.80	33.85	33.85	+0.60	4	328
09:06:33	33.70	33.80	33.80	+0.55	29	324
09:06:33	33.70	33.75	33.75	+0.50	2	295
09:06:32	33.70	33.75	33.75	+0.50	3	293
09:06:32	33.70	33.75	33.75	+0.50	1	290
09:06:31	33.70	33.75	33.70	+0.45	2	289
09:06:30	33.70	33.75	33.70	+0.45	2	287
09:06:28	33.70	33.75	33.70	+0.45	5	285
09:06:22	33.70	33.75	33.70	+0.45	1	280
09:06:13	33.70	33.75	33.75	+0.50	1	279
09:06:09	33.70	33.75	33.75	+0.50	1	278
09:06:08	33.70	33.75	33.70	+0.45	5	277
09:06:02	33.75	33.80	33.75	+0.50	1	272
09:05:59	33.70	33.75	33.75	+0.50	1	271
09:05:53	33.75	33.80	33.75	+0.50	1	270
09:05:49	33.75	33.80	33.75	+0.50	1	269
09:05:45	33.70	33.75	33.75	+0.50	1	268
09:05:39	33.75	33.80	33.75	+0.50	10	267
09:05:20	33.75	33.80	33.80	+0.55	1	257
09:04:40	33.75	33.80	33.80	+0.55	1	256
09:04:37	33.75	33.80	33.80	+0.55	5	255
09:04:34	33.75	33.85	33.75	+0.50	1	250
09:04:34	33.75	33.85	33.85	+0.60	2	249
09:04:34	33.75	33.80	33.80	+0.55	2	247
09:04:32	33.75	33.80	33.85	+0.60	12	245
09:04:32	33.75	33.80	33.80	+0.55	3	233
09:04:29	33.80	33.85	33.75	+0.50	1	230
09:04:29	33.80	33.85	33.80	+0.55	1	229
09:04:23	33.80	33.85	33.85	+0.60	1	228
09:04:22	33.80	33.85	33.80	+0.55	2	227
09:04:20	33.80	33.85	33.80	+0.55	5	225
09:04:19	33.80	33.85	33.85	+0.60	1	220
09:04:17	33.80	33.85	33.80	+0.55	3	219
09:04:02	33.85	33.90	33.85	+0.60	2	216
09:03:57	33.85	33.90	33.85	+0.60	1	214
09:03:56	33.85	33.90	33.85	+0.60	2	213
09:03:50	33.85	33.90	33.85	+0.60	1	211
09:03:48	33.85	33.90	33.90	+0.65	2	210
09:03:45	33.80	33.85	33.85	+0.60	13	208
09:03:45	33.80	33.85	33.85	+0.60	2	195
09:03:45	33.80	33.85	33.85	+0.60	8	193
09:03:42	33.80	33.85	33.85	+0.60	1	185
09:03:38	33.80	33.85	33.80	+0.55	1	184
09:03:38	33.75	33.80	33.80	+0.55	1	183
09:03:37	33.75	33.80	33.80	+0.55	5	182
09:03:37	33.75	33.85	33.85	+0.60	1	177
09:03:36	33.75	33.80	33.80	+0.55	1	176
09:03:35	33.80	33.85	33.80	+0.55	1	175
09:03:35	33.75	33.80	33.80	+0.55	1	174
09:03:29	33.75	33.80	33.80	+0.55	3	173
09:03:29	33.80	33.85	33.80	+0.55	3	170
09:03:13	33.80	33.85	33.75	+0.50	1	167
09:03:13	33.80	33.85	33.80	+0.55	4	166
09:03:11	33.80	33.85	33.80	+0.55	1	162
09:03:08	33.80	33.85	33.80	+0.55	1	161
09:03:05	33.80	33.85	33.85	+0.60	1	160
09:02:59	33.80	33.85	33.85	+0.60	1	159
09:02:47	33.80	33.85	33.85	+0.60	1	158
09:02:41	33.80	33.85	33.85	+0.60	1	157
09:02:38	33.80	33.85	33.80	+0.55	1	156
09:02:34	33.85	33.90	33.80	+0.55	3	155
09:02:34	33.85	33.90	33.85	+0.60	6	152
09:02:34	33.85	33.90	33.85	+0.60	1	146
09:02:33	33.80	33.85	33.85	+0.60	3	145
09:02:27	33.80	33.85	33.85	+0.60	1	142
09:02:26	33.80	33.85	33.85	+0.60	1	141
09:02:25	33.80	33.85	33.80	+0.55	1	140
09:02:23	33.80	33.85	33.85	+0.60	1	139
09:02:21	33.85	33.90	33.85	+0.60	1	138
09:02:21	33.85	33.90	33.85	+0.60	1	137
09:02:19	33.80	33.85	33.85	+0.60	3	136
09:02:17	33.80	33.85	33.85	+0.60	3	133
09:02:10	33.80	33.85	33.85	+0.60	1	130
09:02:08	33.80	33.85	33.85	+0.60	1	129
09:02:04	33.80	33.85	33.85	+0.60	1	128
09:02:03	33.75	33.90	33.90	+0.65	4	127
09:02:03	33.75	33.90	33.75	+0.50	1	123
09:02:01	33.75	33.90	33.90	+0.65	1	122
09:01:58	33.75	33.90	33.90	+0.65	2	121
09:01:57	33.70	33.85	33.85	+0.60	9	119
09:01:57	33.70	33.75	33.75	+0.50	1	110
09:01:57	33.70	33.80	33.80	+0.55	7	109
09:01:57	33.70	33.75	33.75	+0.50	1	102
09:01:50	33.70	33.75	33.75	+0.50	1	101
09:01:50	33.75	33.80	33.75	+0.50	1	100
09:01:37	33.70	33.80	33.80	+0.55	1	99
09:01:25	33.65	33.80	33.80	+0.55	1	98
09:01:23	33.75	33.80	33.70	+0.45	6	97
09:01:23	33.75	33.80	33.75	+0.50	2	91
09:01:21	33.75	33.80	33.85	+0.60	3	89
09:01:21	33.75	33.80	33.80	+0.55	1	86
09:01:19	33.70	33.85	33.70	+0.45	2	85
09:01:14	33.75	33.85	33.75	+0.50	1	83
09:01:12	33.75	33.80	33.80	+0.55	5	82
09:01:12	33.70	33.80	33.80	+0.55	1	77
09:01:10	33.70	33.75	33.75	+0.50	6	76
09:01:10	33.70	33.75	33.70	+0.45	4	70
09:01:08	33.65	33.70	33.70	+0.45	2	66
09:01:06	33.65	33.70	33.70	+0.45	1	64
09:01:02	33.65	33.70	33.70	+0.45	5	63
09:01:01	33.65	33.70	33.65	+0.40	2	58
09:00:55	33.65	33.70	33.65	+0.40	1	56
09:00:52	33.60	33.70	33.70	+0.45	1	55
09:00:32	33.60	33.70	33.70	+0.45	2	54
09:00:29	33.60	33.70	33.70	+0.45	1	52
09:00:24	33.60	33.70	33.70	+0.45	1	51
09:00:24	33.60	33.65	33.65	+0.40	1	50
09:00:24	33.60	33.65	33.65	+0.40	1	49
09:00:24	33.60	33.65	33.65	+0.40	1	48
09:00:24	33.50	33.65	33.65	+0.40	2	47
09:00:24	33.50	33.65	33.65	+0.40	1	45
09:00:22	33.50	33.60	33.60	+0.35	1	44
09:00:22	33.50	33.55	33.55	+0.30	11	43
09:00:20	33.50	33.55	33.55	+0.30	4	32
09:00:20	33.50	33.55	33.50	+0.25	4	28
09:00:19	--	--	33.50	+0.25	24	24

　

其他人也逛...

麥當勞大麥克即享券

青森農協青連希望蘋果汁 (1Lx6入)

羅技 MX Master 3s 無線滑鼠-石墨灰

PChome 購物儲值100, 000元

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

PHILIPS 27M2N5500 HDR電競螢幕(27型/2K/180Hz/1ms/IPS)

MyCard 1000點虛擬點數卡

SAMSUNG Galaxy A55 5G (8G/256G)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

11月機車掛牌約6.07萬輛三陽市...

達一定規模專營電支機構要設資...

我的自選股

即時重大訊息

‧統一發票9-10月千萬獎共開出21...
‧郭智輝代總統向TEL喊話盼加薪4...
‧全漢切入網通設備BBU市場明年...

加密貨幣

比特幣BTC	95107.61	-2,168.40	-2.23%
以太幣ETH	3554.79	-155.71	-4.20%
瑞波幣XRP	2.53	0.21	9.02%
比特幣現金BCH	529.72	-2.91	-0.55%
萊特幣LTC	127.73	7.86	6.56%
卡達幣ADA	1.19	0.03	3.00%
波場幣TRX	0.279757	0.07	34.93%
恆星幣XLM	0.508426	-0.06	-10.71%

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。