最新Q3國銀員工貢獻度洗牌京城銀甩尾飆上冠軍熱門【能源盤後】上漲☆

更新報價

普　安 (2495) 電腦/周邊設備上市

32.80 ▲+0.20 +0.61% 0.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	2,945	32.75	5	32.80	22	32.55	32.90	32.10	32.60

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	32.75	32.80	32.80	+0.20	172	2945
13:24:59	32.65	32.70	32.70	+0.10	1	2773
13:24:54	32.65	32.70	32.65	+0.05	4	2772
13:24:34	32.65	32.70	32.70	+0.10	1	2768
13:24:25	32.65	32.70	32.70	+0.10	1	2767
13:23:52	32.65	32.70	32.70	+0.10	1	2766
13:23:51	32.65	32.70	32.70	+0.10	2	2765
13:23:46	32.65	32.70	32.65	+0.05	1	2763
13:23:44	32.65	32.70	32.70	+0.10	1	2762
13:23:42	32.60	32.65	32.65	+0.05	8	2761
13:23:30	32.60	32.65	32.65	+0.05	1	2753
13:22:57	32.60	32.65	32.65	+0.05	10	2752
13:22:49	32.60	32.65	32.60	0	1	2742
13:22:47	32.60	32.65	32.60	0	1	2741
13:22:46	32.60	32.65	32.60	0	15	2740
13:22:42	32.60	32.65	32.60	0	1	2725
13:22:25	32.60	32.65	32.60	0	10	2724
13:22:11	32.60	32.65	32.65	+0.05	1	2714
13:22:00	32.60	32.65	32.65	+0.05	2	2713
13:21:43	32.60	32.65	32.65	+0.05	1	2711
13:21:17	32.60	32.65	32.60	0	1	2710
13:21:14	32.60	32.65	32.65	+0.05	1	2709
13:21:09	32.60	32.65	32.60	0	1	2708
13:20:46	32.60	32.65	32.65	+0.05	1	2707
13:20:45	32.60	32.65	32.65	+0.05	10	2706
13:20:32	32.60	32.65	32.60	0	1	2696
13:20:23	32.60	32.65	32.65	+0.05	3	2695
13:20:16	32.60	32.65	32.65	+0.05	1	2692
13:20:04	32.60	32.65	32.65	+0.05	1	2691
13:20:04	32.60	32.65	32.65	+0.05	1	2690
13:20:02	32.60	32.65	32.65	+0.05	2	2689
13:19:31	32.60	32.65	32.65	+0.05	2	2687
13:19:03	32.60	32.65	32.65	+0.05	1	2685
13:18:58	32.60	32.65	32.65	+0.05	1	2684
13:18:57	32.60	32.65	32.65	+0.05	20	2683
13:18:23	32.60	32.65	32.65	+0.05	1	2663
13:18:08	32.60	32.65	32.65	+0.05	1	2662
13:17:54	32.65	32.70	32.65	+0.05	1	2661
13:17:38	32.65	32.70	32.65	+0.05	2	2660
13:17:35	32.65	32.70	32.70	+0.10	3	2658
13:17:10	32.60	32.70	32.70	+0.10	3	2655
13:17:07	32.65	32.70	32.65	+0.05	1	2652
13:17:07	32.65	32.70	32.65	+0.05	13	2651
13:16:56	32.65	32.70	32.65	+0.05	1	2638
13:16:55	32.65	32.70	32.65	+0.05	1	2637
13:16:52	32.65	32.70	32.70	+0.10	2	2636
13:16:48	32.65	32.70	32.70	+0.10	2	2634
13:16:47	32.65	32.70	32.65	+0.05	1	2632
13:16:46	32.65	32.70	32.70	+0.10	1	2631
13:16:40	32.65	32.70	32.65	+0.05	1	2630
13:16:22	32.65	32.70	32.70	+0.10	1	2629
13:16:22	32.65	32.70	32.65	+0.05	1	2628
13:15:59	32.65	32.70	32.70	+0.10	1	2627
13:15:48	32.65	32.70	32.70	+0.10	1	2626
13:15:40	32.65	32.70	32.65	+0.05	2	2625
13:15:33	32.65	32.70	32.70	+0.10	4	2623
13:14:40	32.65	32.70	32.65	+0.05	1	2619
13:14:39	32.65	32.70	32.70	+0.10	1	2618
13:14:31	32.65	32.70	32.65	+0.05	2	2617
13:14:26	32.65	32.70	32.65	+0.05	2	2615
13:14:06	32.65	32.70	32.65	+0.05	1	2613
13:14:03	32.65	32.70	32.65	+0.05	3	2612
13:13:54	32.65	32.70	32.65	+0.05	1	2609
13:13:52	32.65	32.70	32.65	+0.05	1	2608
13:13:45	32.65	32.70	32.65	+0.05	2	2607
13:13:43	32.65	32.70	32.65	+0.05	1	2605
13:13:42	32.65	32.70	32.65	+0.05	1	2604
13:13:41	32.65	32.70	32.65	+0.05	1	2603
13:13:41	32.65	32.70	32.70	+0.10	2	2602
13:13:41	32.65	32.70	32.70	+0.10	6	2600
13:13:41	32.60	32.65	32.65	+0.05	29	2594
13:12:49	32.60	32.65	32.60	0	1	2565
13:12:46	32.60	32.65	32.60	0	1	2564
13:12:20	32.60	32.65	32.60	0	1	2563
13:12:02	32.60	32.65	32.60	0	1	2562
13:12:01	32.60	32.65	32.60	0	1	2561
13:11:48	32.60	32.65	32.60	0	5	2560
13:11:03	32.60	32.65	32.65	+0.05	1	2555
13:11:03	32.60	32.65	32.60	0	1	2554
13:10:37	32.60	32.65	32.60	0	2	2553
13:10:24	32.60	32.65	32.65	+0.05	1	2551
13:10:04	32.55	32.60	32.60	0	8	2550
13:10:03	32.50	32.60	32.50	-0.10	1	2542
13:10:02	32.50	32.55	32.55	-0.05	24	2541
13:10:02	32.50	32.55	32.55	-0.05	23	2517
13:09:48	32.55	32.60	32.55	-0.05	5	2494
13:09:48	32.55	32.60	32.55	-0.05	20	2489
13:09:45	32.55	32.60	32.60	0	1	2469
13:09:29	32.55	32.60	32.55	-0.05	1	2468
13:09:23	32.55	32.60	32.55	-0.05	1	2467
13:09:23	32.55	32.60	32.55	-0.05	1	2466
13:09:01	32.55	32.60	32.60	0	1	2465
13:08:24	32.55	32.60	32.60	0	3	2464
13:08:24	32.60	32.65	32.60	0	2	2461
13:08:08	32.60	32.65	32.60	0	1	2459
13:08:04	32.60	32.65	32.60	0	5	2458
13:07:44	32.55	32.60	32.60	0	4	2453
13:07:44	32.55	32.60	32.60	0	2	2449
13:07:27	32.55	32.60	32.60	0	1	2447
13:07:22	32.55	32.60	32.60	0	1	2446
13:07:21	32.55	32.60	32.60	0	1	2445
13:07:15	32.55	32.60	32.60	0	1	2444
13:06:53	32.60	32.65	32.60	0	5	2443
13:06:49	32.60	32.65	32.60	0	1	2438
13:06:42	32.55	32.60	32.60	0	1	2437
13:06:14	32.55	32.65	32.65	+0.05	1	2436
13:06:07	32.60	32.65	32.60	0	2	2435
13:05:33	32.55	32.60	32.60	0	1	2433
13:04:57	32.60	32.65	32.60	0	1	2432
13:04:52	32.60	32.65	32.60	0	7	2431
13:04:51	32.60	32.65	32.60	0	1	2424
13:04:39	32.60	32.65	32.60	0	1	2423
13:04:34	32.60	32.65	32.60	0	1	2422
13:04:05	32.60	32.65	32.60	0	1	2421
13:03:47	32.60	32.65	32.65	+0.05	1	2420
13:03:39	32.60	32.65	32.65	+0.05	1	2419
13:03:06	32.55	32.65	32.65	+0.05	1	2418
13:03:02	32.60	32.65	32.60	0	5	2417
13:03:02	32.60	32.65	32.65	+0.05	1	2412
13:02:35	32.60	32.65	32.65	+0.05	5	2411
13:02:23	32.60	32.65	32.60	0	1	2406
13:02:21	32.60	32.65	32.60	0	1	2405
13:01:24	32.55	32.60	32.60	0	1	2404
13:00:11	32.55	32.60	32.60	0	1	2403
12:59:55	32.60	32.65	32.60	0	1	2402
12:58:44	32.55	32.60	32.60	0	2	2401
12:58:44	32.55	32.60	32.60	0	22	2399
12:58:37	32.55	32.60	32.55	-0.05	1	2377
12:58:29	32.55	32.60	32.55	-0.05	5	2376
12:58:28	32.55	32.60	32.55	-0.05	15	2371
12:58:02	32.55	32.60	32.55	-0.05	2	2356
12:57:59	32.55	32.60	32.55	-0.05	1	2354
12:57:54	32.55	32.60	32.55	-0.05	10	2353
12:56:54	32.55	32.60	32.55	-0.05	1	2343
12:56:28	32.55	32.60	32.55	-0.05	1	2342
12:55:57	32.55	32.60	32.55	-0.05	2	2341
12:55:19	32.55	32.60	32.55	-0.05	1	2339
12:54:49	32.55	32.60	32.60	0	1	2338
12:53:19	32.55	32.60	32.60	0	1	2337
12:51:57	32.55	32.60	32.60	0	5	2336
12:51:40	32.55	32.60	32.60	0	3	2331
12:49:58	32.55	32.60	32.60	0	3	2328
12:49:13	32.60	32.65	32.60	0	1	2325
12:48:31	32.60	32.65	32.65	+0.05	1	2324
12:47:04	32.60	32.65	32.65	+0.05	1	2323
12:47:02	32.65	32.70	32.65	+0.05	1	2322
12:46:46	32.65	32.70	32.65	+0.05	1	2321
12:46:46	32.65	32.70	32.65	+0.05	1	2320
12:46:46	32.60	32.65	32.65	+0.05	27	2319
12:46:28	32.60	32.65	32.60	0	2	2292
12:45:46	32.60	32.65	32.60	0	1	2290
12:45:17	32.60	32.65	32.60	0	1	2289
12:45:17	32.55	32.60	32.60	0	21	2288
12:44:38	32.55	32.60	32.55	-0.05	3	2267
12:43:34	32.55	32.60	32.60	0	1	2264
12:43:28	32.55	32.60	32.60	0	1	2263
12:42:03	32.55	32.60	32.60	0	2	2262
12:41:06	32.55	32.60	32.55	-0.05	1	2260
12:41:04	32.55	32.60	32.60	0	10	2259
12:40:50	32.55	32.60	32.55	-0.05	1	2249
12:40:07	32.55	32.60	32.55	-0.05	2	2248
12:39:42	32.55	32.60	32.55	-0.05	11	2246
12:35:44	32.50	32.55	32.55	-0.05	6	2235
12:34:50	32.45	32.50	32.50	-0.10	1	2229
12:34:50	32.45	32.50	32.50	-0.10	4	2228
12:34:50	32.45	32.50	32.50	-0.10	1	2224
12:33:56	32.50	32.55	32.50	-0.10	2	2223
12:33:35	32.50	32.55	32.50	-0.10	1	2221
12:33:27	32.50	32.55	32.50	-0.10	1	2220
12:31:59	32.50	32.55	32.50	-0.10	1	2219
12:31:31	32.50	32.55	32.50	-0.10	1	2218
12:28:43	32.50	32.55	32.50	-0.10	1	2217
12:28:10	32.45	32.50	32.50	-0.10	19	2216
12:27:05	32.50	32.55	32.50	-0.10	1	2197
12:26:20	32.50	32.60	32.50	-0.10	19	2196
12:25:33	32.50	32.60	32.50	-0.10	1	2177
12:25:17	32.55	32.60	32.55	-0.05	2	2176
12:23:43	32.55	32.60	32.55	-0.05	1	2174
12:21:01	32.55	32.60	32.60	0	1	2173
12:19:24	32.55	32.60	32.55	-0.05	1	2172
12:19:21	32.55	32.60	32.60	0	2	2171
12:18:37	32.55	32.60	32.60	0	3	2169
12:17:39	32.50	32.60	32.60	0	1	2166
12:17:27	32.50	32.55	32.55	-0.05	2	2165
12:17:27	32.50	32.55	32.55	-0.05	1	2163
12:15:31	32.55	32.60	32.55	-0.05	1	2162
12:15:01	32.50	32.55	32.55	-0.05	7	2161
12:13:55	32.50	32.55	32.55	-0.05	2	2154
12:13:29	32.50	32.55	32.55	-0.05	2	2152
12:13:25	32.50	32.55	32.55	-0.05	1	2150
12:13:08	32.50	32.55	32.55	-0.05	1	2149
12:13:03	32.50	32.55	32.55	-0.05	1	2148
12:12:45	32.55	32.60	32.55	-0.05	9	2147
12:10:59	32.60	32.65	32.60	0	3	2138
12:10:59	32.60	32.65	32.60	0	10	2135
12:10:44	32.60	32.65	32.60	0	1	2125
12:10:29	32.60	32.65	32.65	+0.05	1	2124
12:09:46	32.60	32.65	32.65	+0.05	1	2123
12:09:43	32.60	32.65	32.65	+0.05	1	2122
12:09:37	32.60	32.65	32.65	+0.05	1	2121
12:09:08	32.65	32.70	32.65	+0.05	2	2120
12:09:08	32.65	32.70	32.65	+0.05	1	2118
12:08:56	32.65	32.70	32.65	+0.05	1	2117
12:07:47	32.65	32.70	32.70	+0.10	1	2116
12:07:33	32.65	32.70	32.70	+0.10	1	2115
12:07:24	32.65	32.70	32.70	+0.10	1	2114
12:07:02	32.60	32.65	32.65	+0.05	1	2113
12:06:51	32.60	32.70	32.60	0	1	2112
12:06:50	32.60	32.65	32.65	+0.05	2	2111
12:06:50	32.60	32.65	32.65	+0.05	18	2109
12:06:42	32.60	32.70	32.70	+0.10	3	2091
12:06:34	32.65	32.70	32.65	+0.05	10	2088
12:06:18	32.65	32.70	32.65	+0.05	1	2078
12:06:04	32.65	32.70	32.65	+0.05	1	2077
12:06:00	32.65	32.70	32.65	+0.05	1	2076
12:06:00	32.70	32.75	32.70	+0.10	14	2075
12:05:40	32.70	32.75	32.75	+0.15	1	2061
12:05:27	32.70	32.75	32.75	+0.15	1	2060
12:05:18	32.75	32.80	32.75	+0.15	3	2059
12:05:18	32.75	32.80	32.75	+0.15	3	2056
12:05:18	32.75	32.80	32.75	+0.15	1	2053
12:05:10	32.70	32.75	32.75	+0.15	5	2052
12:04:59	32.70	32.75	32.70	+0.10	1	2047
12:04:59	32.70	32.75	32.70	+0.10	1	2046
12:04:31	32.70	32.80	32.70	+0.10	1	2045
12:04:30	32.75	32.80	32.75	+0.15	2	2044
12:04:27	32.70	32.75	32.75	+0.15	18	2042
12:04:23	32.70	32.75	32.70	+0.10	1	2024
12:04:13	32.65	32.70	32.70	+0.10	1	2023
12:04:06	32.65	32.70	32.70	+0.10	4	2022
12:04:06	32.70	32.75	32.70	+0.10	1	2018
12:03:59	32.65	32.75	32.75	+0.15	1	2017
12:03:44	32.65	32.70	32.70	+0.10	23	2016
12:03:20	32.65	32.70	32.65	+0.05	1	1993
12:03:19	32.65	32.70	32.65	+0.05	1	1992
12:03:09	32.65	32.70	32.65	+0.05	1	1991
12:03:08	32.60	32.65	32.65	+0.05	15	1990
12:03:03	32.60	32.65	32.65	+0.05	1	1975
12:02:56	32.60	32.65	32.65	+0.05	10	1974
12:01:43	32.55	32.60	32.60	0	18	1964
12:01:43	32.50	32.55	32.55	-0.05	3	1946
11:59:54	32.50	32.55	32.50	-0.10	1	1943
11:57:05	32.50	32.60	32.50	-0.10	1	1942
11:54:50	32.55	32.60	32.55	-0.05	1	1941
11:54:47	32.50	32.55	32.55	-0.05	14	1940
11:53:14	32.50	32.55	32.50	-0.10	1	1926
11:52:48	32.50	32.55	32.50	-0.10	1	1925
11:52:47	32.50	32.55	32.50	-0.10	2	1924
11:52:02	32.55	32.60	32.55	-0.05	8	1922
11:50:06	32.50	32.55	32.55	-0.05	1	1914
11:49:19	32.55	32.60	32.55	-0.05	1	1913
11:48:30	32.50	32.55	32.55	-0.05	1	1912
11:46:21	32.50	32.55	32.50	-0.10	1	1911
11:46:04	32.45	32.50	32.50	-0.10	1	1910
11:45:58	32.45	32.50	32.50	-0.10	2	1909
11:45:42	32.50	32.55	32.50	-0.10	5	1907
11:45:16	32.50	32.60	32.50	-0.10	1	1902
11:45:02	32.55	32.60	32.55	-0.05	3	1901
11:43:58	32.55	32.60	32.55	-0.05	1	1898
11:43:46	32.55	32.60	32.55	-0.05	1	1897
11:43:26	32.55	32.60	32.55	-0.05	2	1896
11:41:16	32.55	32.60	32.55	-0.05	1	1894
11:39:14	32.50	32.55	32.55	-0.05	3	1893
11:37:58	32.45	32.55	32.55	-0.05	1	1890
11:37:58	32.45	32.55	32.55	-0.05	1	1889
11:37:19	32.45	32.60	32.45	-0.15	2	1888
11:37:17	32.50	32.60	32.50	-0.10	1	1886
11:37:15	32.50	32.55	32.55	-0.05	1	1885
11:37:15	32.50	32.55	32.50	-0.10	1	1884
11:37:15	32.45	32.55	32.55	-0.05	1	1883
11:37:15	32.45	32.50	32.50	-0.10	20	1882
11:37:15	32.45	32.50	32.50	-0.10	38	1862
11:37:13	32.45	32.50	32.45	-0.15	1	1824
11:37:11	32.50	32.55	32.50	-0.10	3	1823
11:37:09	32.50	32.55	32.50	-0.10	3	1820
11:37:09	32.50	32.55	32.50	-0.10	7	1817
11:36:52	32.55	32.60	32.55	-0.05	1	1810
11:36:33	32.55	32.60	32.60	0	1	1809
11:36:09	32.50	32.60	32.60	0	1	1808
11:35:44	32.50	32.65	32.50	-0.10	1	1807
11:35:40	32.60	32.65	32.60	0	2	1806
11:35:40	32.60	32.65	32.60	0	2	1804
11:35:38	32.60	32.65	32.60	0	1	1802
11:35:25	32.60	32.65	32.60	0	1	1801
11:34:32	32.60	32.65	32.60	0	1	1800
11:34:20	32.60	32.65	32.60	0	1	1799
11:34:20	32.60	32.65	32.60	0	1	1798
11:34:19	32.50	32.60	32.60	0	10	1797
11:33:56	32.50	32.60	32.60	0	1	1787
11:33:38	32.50	32.60	32.60	0	1	1786
11:32:48	32.45	32.55	32.60	0	3	1785
11:32:48	32.45	32.55	32.55	-0.05	2	1782
11:32:44	32.45	32.50	32.50	-0.10	1	1780
11:30:53	32.50	32.60	32.50	-0.10	1	1779
11:30:49	32.50	32.60	32.60	0	1	1778
11:30:49	32.50	32.60	32.60	0	1	1777
11:30:49	32.50	32.60	32.60	0	1	1776
11:30:49	32.50	32.55	32.55	-0.05	2	1775
11:30:49	32.45	32.55	32.55	-0.05	10	1773
11:30:38	32.50	32.55	32.50	-0.10	1	1763
11:29:46	32.40	32.50	32.50	-0.10	1	1762
11:28:39	32.40	32.45	32.45	-0.15	1	1761
11:28:24	32.40	32.45	32.45	-0.15	1	1760
11:28:07	32.40	32.50	32.40	-0.20	1	1759
11:27:37	32.45	32.55	32.45	-0.15	1	1758
11:27:37	32.50	32.55	32.50	-0.10	1	1757
11:27:15	32.45	32.50	32.50	-0.10	2	1756
11:26:33	32.45	32.50	32.50	-0.10	2	1754
11:26:15	32.45	32.50	32.50	-0.10	1	1752
11:26:09	32.45	32.50	32.50	-0.10	3	1751
11:26:08	32.45	32.50	32.50	-0.10	4	1748
11:25:36	32.45	32.50	32.50	-0.10	1	1744
11:24:01	32.40	32.50	32.50	-0.10	2	1743
11:23:24	32.40	32.50	32.50	-0.10	1	1741
11:23:24	32.35	32.50	32.50	-0.10	1	1740
11:23:24	32.35	32.50	32.50	-0.10	1	1739
11:23:24	32.35	32.50	32.50	-0.10	1	1738
11:23:23	32.35	32.50	32.50	-0.10	1	1737
11:23:23	32.35	32.50	32.50	-0.10	1	1736
11:23:23	32.35	32.50	32.50	-0.10	1	1735
11:23:23	32.35	32.40	32.50	-0.10	1	1734
11:23:23	32.35	32.40	32.45	-0.15	7	1733
11:23:23	32.35	32.40	32.40	-0.20	2	1726
11:22:48	32.35	32.40	32.35	-0.25	1	1724
11:22:42	32.35	32.40	32.35	-0.25	1	1723
11:22:35	32.35	32.40	32.35	-0.25	1	1722
11:22:35	32.35	32.40	32.40	-0.20	1	1721
11:20:28	32.30	32.35	32.35	-0.25	18	1720
11:19:58	32.30	32.35	32.30	-0.30	2	1702
11:17:24	32.35	32.40	32.35	-0.25	4	1700
11:17:24	32.35	32.40	32.35	-0.25	2	1696
11:16:08	32.35	32.40	32.35	-0.25	1	1694
11:14:34	32.35	32.40	32.35	-0.25	2	1693
11:11:25	32.35	32.40	32.40	-0.20	1	1691
11:10:48	32.35	32.45	32.45	-0.15	1	1690
11:10:47	32.40	32.45	32.40	-0.20	2	1689
11:10:39	32.40	32.45	32.45	-0.15	1	1687
11:10:30	32.40	32.45	32.40	-0.20	1	1686
11:10:20	32.40	32.45	32.40	-0.20	1	1685
11:09:48	32.40	32.45	32.40	-0.20	1	1684
11:09:24	32.40	32.45	32.45	-0.15	1	1683
11:09:21	32.40	32.45	32.45	-0.15	1	1682
11:09:09	32.40	32.45	32.45	-0.15	1	1681
11:09:04	32.35	32.45	32.45	-0.15	11	1680
11:08:57	32.35	32.40	32.40	-0.20	32	1669
11:08:48	32.25	32.35	32.35	-0.25	23	1637
11:08:28	32.30	32.35	32.30	-0.30	1	1614
11:07:40	32.25	32.35	32.25	-0.35	3	1613
11:02:15	32.25	32.35	32.25	-0.35	1	1610
10:59:26	32.20	32.30	32.30	-0.30	16	1609
10:58:55	32.20	32.30	32.20	-0.40	1	1593
10:58:51	32.20	32.30	32.20	-0.40	2	1592
10:58:15	32.20	32.30	32.20	-0.40	2	1590
10:57:46	32.20	32.30	32.20	-0.40	2	1588
10:56:33	32.20	32.30	32.20	-0.40	3	1586
10:56:05	32.25	32.30	32.25	-0.35	1	1583
10:55:19	32.20	32.30	32.30	-0.30	2	1582
10:54:56	32.25	32.30	32.25	-0.35	7	1580
10:54:33	32.25	32.30	32.25	-0.35	1	1573
10:53:12	32.25	32.30	32.30	-0.30	1	1572
10:52:22	32.25	32.30	32.30	-0.30	1	1571
10:51:25	32.25	32.30	32.25	-0.35	1	1570
10:51:17	32.25	32.30	32.30	-0.30	1	1569
10:50:34	32.30	32.35	32.30	-0.30	7	1568
10:50:34	32.30	32.35	32.30	-0.30	3	1561
10:50:29	32.30	32.35	32.30	-0.30	1	1558
10:49:53	32.30	32.35	32.35	-0.25	1	1557
10:49:02	32.30	32.35	32.35	-0.25	1	1556
10:48:05	32.30	32.35	32.35	-0.25	1	1555
10:47:59	32.30	32.35	32.35	-0.25	1	1554
10:47:34	32.25	32.30	32.30	-0.30	1	1553
10:47:14	32.25	32.30	32.30	-0.30	1	1552
10:47:09	32.25	32.30	32.30	-0.30	5	1551
10:46:07	32.20	32.30	32.30	-0.30	2	1546
10:44:05	32.20	32.25	32.25	-0.35	48	1544
10:44:05	32.15	32.20	32.20	-0.40	6	1496
10:41:23	32.20	32.25	32.20	-0.40	4	1490
10:41:12	32.20	32.25	32.25	-0.35	1	1486
10:40:50	32.20	32.25	32.25	-0.35	1	1485
10:38:42	32.20	32.25	32.25	-0.35	1	1484
10:38:37	32.15	32.20	32.20	-0.40	23	1483
10:38:16	32.15	32.20	32.20	-0.40	1	1460
10:32:30	32.20	32.25	32.20	-0.40	1	1459
10:32:30	32.20	32.25	32.20	-0.40	1	1458
10:32:27	32.20	32.25	32.20	-0.40	1	1457
10:32:13	32.20	32.25	32.25	-0.35	1	1456
10:31:01	32.15	32.30	32.30	-0.30	3	1455
10:30:46	32.15	32.30	32.15	-0.45	1	1452
10:30:29	32.20	32.30	32.20	-0.40	4	1451
10:29:51	32.25	32.30	32.25	-0.35	4	1447
10:28:17	32.30	32.35	32.30	-0.30	4	1443
10:27:57	32.30	32.35	32.30	-0.30	1	1439
10:27:52	32.30	32.35	32.30	-0.30	2	1438
10:27:43	32.30	32.35	32.30	-0.30	3	1436
10:27:28	32.30	32.35	32.30	-0.30	1	1433
10:27:20	32.35	32.40	32.35	-0.25	1	1432
10:27:16	32.35	32.40	32.35	-0.25	1	1431
10:26:35	32.30	32.40	32.40	-0.20	1	1430
10:26:20	32.30	32.40	32.30	-0.30	10	1429
10:25:54	32.25	32.35	32.35	-0.25	6	1419
10:25:52	32.20	32.30	32.30	-0.30	5	1413
10:25:52	32.20	32.25	32.25	-0.35	2	1408
10:25:43	32.15	32.20	32.20	-0.40	13	1406
10:25:04	32.15	32.20	32.20	-0.40	1	1393
10:24:53	32.15	32.20	32.15	-0.45	1	1392
10:24:39	32.15	32.20	32.15	-0.45	1	1391
10:23:55	32.15	32.20	32.20	-0.40	2	1390
10:23:09	32.15	32.20	32.20	-0.40	1	1388
10:22:55	32.15	32.20	32.15	-0.45	2	1387
10:22:53	32.15	32.20	32.15	-0.45	4	1385
10:22:20	32.15	32.20	32.15	-0.45	3	1381
10:21:17	32.15	32.20	32.15	-0.45	5	1378
10:21:14	32.15	32.20	32.15	-0.45	3	1373
10:20:29	32.15	32.20	32.15	-0.45	3	1370
10:20:27	32.15	32.20	32.15	-0.45	3	1367
10:20:23	32.15	32.20	32.20	-0.40	1	1364
10:20:15	32.15	32.20	32.20	-0.40	1	1363
10:20:01	32.15	32.20	32.20	-0.40	1	1362
10:19:37	32.10	32.15	32.15	-0.45	1	1361
10:19:22	32.10	32.15	32.15	-0.45	1	1360
10:19:09	32.10	32.15	32.15	-0.45	1	1359
10:18:32	32.10	32.15	32.15	-0.45	2	1358
10:18:23	32.10	32.20	32.10	-0.50	14	1356
10:17:58	32.10	32.20	32.10	-0.50	1	1342
10:17:31	32.10	32.20	32.10	-0.50	2	1341
10:16:54	32.10	32.20	32.10	-0.50	2	1339
10:16:24	32.15	32.20	32.15	-0.45	1	1337
10:16:24	32.10	32.15	32.15	-0.45	1	1336
10:16:23	32.10	32.15	32.15	-0.45	2	1335
10:16:20	32.10	32.15	32.15	-0.45	5	1333
10:16:10	32.10	32.15	32.15	-0.45	1	1328
10:16:08	32.10	32.15	32.15	-0.45	1	1327
10:16:06	32.10	32.15	32.15	-0.45	3	1326
10:16:01	32.10	32.15	32.15	-0.45	2	1323
10:15:54	32.10	32.15	32.15	-0.45	1	1321
10:15:23	32.10	32.15	32.15	-0.45	1	1320
10:15:17	32.10	32.15	32.15	-0.45	10	1319
10:15:04	32.10	32.15	32.15	-0.45	1	1309
10:14:52	32.10	32.15	32.10	-0.50	6	1308
10:14:50	32.10	32.15	32.15	-0.45	1	1302
10:14:09	32.10	32.15	32.10	-0.50	10	1301
10:14:04	32.10	32.15	32.10	-0.50	1	1291
10:14:04	32.10	32.15	32.10	-0.50	5	1290
10:14:04	32.10	32.15	32.10	-0.50	9	1285
10:13:59	32.15	32.20	32.15	-0.45	10	1276
10:13:51	32.15	32.20	32.15	-0.45	1	1266
10:13:51	32.15	32.20	32.15	-0.45	2	1265
10:13:19	32.10	32.15	32.15	-0.45	1	1263
10:13:18	32.10	32.15	32.15	-0.45	2	1262
10:11:52	32.10	32.20	32.10	-0.50	1	1260
10:11:24	32.15	32.20	32.15	-0.45	1	1259
10:11:24	32.15	32.20	32.15	-0.45	1	1258
10:11:24	32.15	32.20	32.15	-0.45	18	1257
10:11:21	32.15	32.20	32.20	-0.40	1	1239
10:11:13	32.15	32.20	32.20	-0.40	3	1238
10:11:02	32.15	32.20	32.20	-0.40	3	1235
10:10:40	32.15	32.20	32.20	-0.40	3	1232
10:10:39	32.15	32.20	32.15	-0.45	1	1229
10:10:17	32.15	32.25	32.15	-0.45	2	1228
10:09:57	32.20	32.25	32.20	-0.40	1	1226
10:09:48	32.20	32.25	32.15	-0.45	4	1225
10:09:48	32.20	32.25	32.20	-0.40	1	1221
10:09:45	32.20	32.25	32.20	-0.40	1	1220
10:09:16	32.20	32.25	32.20	-0.40	1	1219
10:09:02	32.15	32.20	32.20	-0.40	3	1218
10:08:59	32.15	32.20	32.20	-0.40	1	1215
10:08:52	32.15	32.20	32.15	-0.45	2	1214
10:08:36	32.15	32.20	32.20	-0.40	1	1212
10:08:32	32.15	32.20	32.15	-0.45	8	1211
10:08:16	32.15	32.20	32.15	-0.45	1	1203
10:07:41	32.20	32.25	32.15	-0.45	4	1202
10:07:41	32.20	32.25	32.20	-0.40	6	1198
10:06:58	32.15	32.20	32.20	-0.40	1	1192
10:06:52	32.20	32.25	32.20	-0.40	4	1191
10:06:21	32.20	32.25	32.20	-0.40	2	1187
10:06:12	32.15	32.20	32.20	-0.40	14	1185
10:06:12	32.20	32.25	32.20	-0.40	2	1171
10:06:08	32.20	32.25	32.20	-0.40	1	1169
10:05:52	32.15	32.20	32.20	-0.40	5	1168
10:05:38	32.15	32.20	32.15	-0.45	1	1163
10:05:28	32.10	32.15	32.15	-0.45	12	1162
10:05:28	32.10	32.15	32.10	-0.50	2	1150
10:05:10	32.10	32.15	32.10	-0.50	1	1148
10:04:55	32.10	32.20	32.10	-0.50	1	1147
10:04:43	32.10	32.20	32.10	-0.50	5	1146
10:04:36	32.10	32.20	32.20	-0.40	1	1141
10:04:24	32.10	32.20	32.20	-0.40	1	1140
10:04:22	32.15	32.20	32.15	-0.45	7	1139
10:04:22	32.15	32.20	32.15	-0.45	10	1132
10:04:22	32.15	32.20	32.15	-0.45	9	1122
10:04:22	32.20	32.25	32.20	-0.40	22	1113
10:04:20	32.20	32.25	32.20	-0.40	14	1091
10:04:18	32.20	32.25	32.20	-0.40	1	1077
10:04:18	32.20	32.25	32.20	-0.40	1	1076
10:04:18	32.20	32.25	32.20	-0.40	20	1075
10:04:06	32.20	32.25	32.20	-0.40	1	1055
10:04:06	32.20	32.25	32.25	-0.35	5	1054
10:03:43	32.25	32.30	32.25	-0.35	12	1049
10:03:43	32.25	32.30	32.25	-0.35	1	1037
10:03:43	32.25	32.30	32.25	-0.35	1	1036
10:03:43	32.25	32.30	32.25	-0.35	2	1035
10:03:43	32.25	32.30	32.25	-0.35	3	1033
10:03:43	32.25	32.30	32.25	-0.35	5	1030
10:02:45	32.25	32.30	32.30	-0.30	2	1025
10:02:40	32.25	32.30	32.25	-0.35	3	1023
10:02:30	32.25	32.30	32.30	-0.30	1	1020
10:02:10	32.25	32.30	32.30	-0.30	1	1019
10:02:04	32.25	32.30	32.30	-0.30	1	1018
10:01:29	32.25	32.30	32.30	-0.30	1	1017
10:01:13	32.25	32.30	32.30	-0.30	1	1016
10:00:57	32.25	32.30	32.30	-0.30	1	1015
10:00:38	32.25	32.30	32.30	-0.30	1	1014
10:00:27	32.25	32.30	32.30	-0.30	1	1013
10:00:13	32.25	32.30	32.30	-0.30	1	1012
10:00:09	32.25	32.30	32.25	-0.35	1	1011
10:00:04	32.25	32.30	32.30	-0.30	2	1010
10:00:01	32.25	32.30	32.30	-0.30	1	1008
09:59:52	32.25	32.30	32.30	-0.30	1	1007
09:59:42	32.25	32.30	32.30	-0.30	1	1006
09:59:34	32.25	32.30	32.30	-0.30	1	1005
09:58:46	32.25	32.30	32.25	-0.35	3	1004
09:58:32	32.25	32.30	32.30	-0.30	1	1001
09:58:22	32.25	32.30	32.30	-0.30	10	1000
09:58:08	32.25	32.30	32.25	-0.35	2	990
09:57:38	32.25	32.30	32.25	-0.35	3	988
09:56:28	32.25	32.30	32.25	-0.35	1	985
09:56:07	32.25	32.30	32.25	-0.35	1	984
09:55:27	32.25	32.30	32.25	-0.35	3	983
09:55:21	32.25	32.30	32.25	-0.35	1	980
09:55:09	32.25	32.30	32.25	-0.35	1	979
09:53:52	32.25	32.30	32.30	-0.30	10	978
09:53:10	32.25	32.30	32.30	-0.30	1	968
09:52:50	32.25	32.30	32.25	-0.35	4	967
09:52:40	32.25	32.35	32.25	-0.35	1	963
09:51:57	32.25	32.30	32.30	-0.30	1	962
09:51:49	32.25	32.30	32.30	-0.30	2	961
09:51:45	32.25	32.30	32.30	-0.30	1	959
09:51:08	32.25	32.30	32.30	-0.30	1	958
09:50:52	32.25	32.30	32.30	-0.30	5	957
09:50:28	32.30	32.35	32.30	-0.30	1	952
09:50:18	32.25	32.30	32.30	-0.30	2	951
09:49:58	32.25	32.30	32.30	-0.30	1	949
09:48:37	32.30	32.35	32.30	-0.30	1	948
09:48:35	32.30	32.35	32.30	-0.30	1	947
09:48:33	32.30	32.35	32.30	-0.30	2	946
09:48:32	32.25	32.30	32.30	-0.30	3	944
09:48:25	32.25	32.30	32.30	-0.30	3	941
09:47:54	32.25	32.30	32.30	-0.30	6	938
09:47:48	32.25	32.30	32.30	-0.30	1	932
09:47:21	32.25	32.30	32.30	-0.30	3	931
09:47:20	32.25	32.30	32.30	-0.30	1	928
09:47:05	32.25	32.30	32.30	-0.30	1	927
09:45:15	32.25	32.30	32.30	-0.30	5	926
09:43:44	32.25	32.30	32.30	-0.30	2	921
09:43:09	32.20	32.25	32.25	-0.35	2	919
09:42:49	32.20	32.25	32.25	-0.35	1	917
09:42:20	32.25	32.30	32.25	-0.35	24	916
09:42:20	32.25	32.30	32.25	-0.35	8	892
09:42:19	32.25	32.30	32.25	-0.35	4	884
09:42:19	32.25	32.30	32.25	-0.35	1	880
09:42:15	32.30	32.35	32.30	-0.30	1	879
09:42:07	32.25	32.30	32.30	-0.30	1	878
09:41:54	32.25	32.30	32.30	-0.30	1	877
09:41:42	32.25	32.30	32.30	-0.30	7	876
09:41:18	32.25	32.30	32.30	-0.30	1	869
09:41:12	32.25	32.30	32.30	-0.30	1	868
09:40:53	32.25	32.30	32.30	-0.30	3	867
09:40:34	32.25	32.30	32.30	-0.30	1	864
09:39:20	32.25	32.30	32.25	-0.35	1	863
09:38:53	32.30	32.35	32.30	-0.30	2	862
09:38:14	32.30	32.35	32.30	-0.30	3	860
09:38:14	32.25	32.30	32.30	-0.30	2	857
09:37:57	32.20	32.25	32.25	-0.35	2	855
09:37:34	32.15	32.20	32.20	-0.40	2	853
09:37:34	32.15	32.20	32.20	-0.40	3	851
09:37:28	32.15	32.20	32.20	-0.40	2	848
09:37:17	32.15	32.20	32.20	-0.40	5	846
09:37:11	32.15	32.20	32.15	-0.45	1	841
09:37:11	32.15	32.20	32.20	-0.40	1	840
09:37:01	32.20	32.25	32.20	-0.40	5	839
09:36:49	32.20	32.25	32.20	-0.40	10	834
09:36:44	32.20	32.25	32.20	-0.40	2	824
09:36:44	32.20	32.25	32.25	-0.35	2	822
09:36:30	32.20	32.25	32.25	-0.35	5	820
09:36:26	32.20	32.25	32.25	-0.35	1	815
09:35:31	32.20	32.25	32.25	-0.35	1	814
09:35:29	32.25	32.35	32.25	-0.35	2	813
09:35:20	32.20	32.25	32.25	-0.35	1	811
09:35:18	32.20	32.25	32.25	-0.35	2	810
09:35:10	32.20	32.25	32.25	-0.35	2	808
09:35:05	32.20	32.25	32.20	-0.40	3	806
09:34:58	32.20	32.25	32.20	-0.40	5	803
09:34:51	32.20	32.25	32.20	-0.40	1	798
09:34:43	32.20	32.25	32.20	-0.40	5	797
09:34:22	32.20	32.25	32.20	-0.40	2	792
09:34:16	32.20	32.25	32.20	-0.40	1	790
09:34:14	32.20	32.25	32.25	-0.35	1	789
09:33:47	32.20	32.25	32.25	-0.35	1	788
09:33:40	32.25	32.35	32.25	-0.35	12	787
09:33:40	32.30	32.35	32.30	-0.30	14	775
09:33:40	32.30	32.35	32.30	-0.30	2	761
09:33:33	32.30	32.35	32.35	-0.25	3	759
09:32:44	32.30	32.35	32.35	-0.25	1	756
09:32:19	32.35	32.40	32.35	-0.25	2	755
09:31:59	32.35	32.40	32.35	-0.25	1	753
09:31:10	32.35	32.40	32.35	-0.25	1	752
09:30:50	32.35	32.40	32.35	-0.25	1	751
09:30:23	32.30	32.35	32.35	-0.25	4	750
09:30:23	32.30	32.35	32.30	-0.30	1	746
09:30:17	32.30	32.35	32.30	-0.30	1	745
09:30:07	32.30	32.35	32.30	-0.30	1	744
09:30:07	32.35	32.40	32.35	-0.25	2	743
09:30:01	32.30	32.35	32.35	-0.25	1	741
09:29:53	32.30	32.35	32.35	-0.25	4	740
09:29:50	32.30	32.35	32.30	-0.30	1	736
09:29:41	32.30	32.35	32.35	-0.25	1	735
09:29:41	32.30	32.35	32.30	-0.30	2	734
09:29:38	32.30	32.35	32.30	-0.30	2	732
09:29:24	32.30	32.35	32.30	-0.30	1	730
09:29:22	32.30	32.35	32.30	-0.30	1	729
09:29:18	32.25	32.30	32.30	-0.30	2	728
09:29:11	32.30	32.35	32.30	-0.30	1	726
09:29:03	32.30	32.35	32.30	-0.30	1	725
09:28:56	32.25	32.30	32.30	-0.30	2	724
09:28:53	32.20	32.25	32.25	-0.35	1	722
09:28:53	32.20	32.25	32.25	-0.35	1	721
09:28:46	32.25	32.30	32.25	-0.35	1	720
09:28:44	32.25	32.30	32.25	-0.35	1	719
09:28:41	32.25	32.30	32.25	-0.35	1	718
09:28:38	32.20	32.30	32.20	-0.40	2	717
09:28:36	32.20	32.25	32.25	-0.35	1	715
09:28:33	32.20	32.30	32.20	-0.40	1	714
09:28:32	32.20	32.30	32.20	-0.40	1	713
09:28:32	32.25	32.30	32.25	-0.35	1	712
09:28:31	32.25	32.30	32.25	-0.35	5	711
09:28:31	32.30	32.35	32.30	-0.30	17	706
09:28:31	32.30	32.35	32.30	-0.30	6	689
09:28:29	32.30	32.40	32.30	-0.30	4	683
09:28:20	32.35	32.40	32.35	-0.25	5	679
09:28:13	32.35	32.40	32.35	-0.25	1	674
09:28:01	32.35	32.40	32.35	-0.25	10	673
09:27:58	32.35	32.40	32.35	-0.25	1	663
09:27:48	32.35	32.40	32.35	-0.25	1	662
09:27:47	32.35	32.40	32.35	-0.25	1	661
09:27:46	32.35	32.40	32.40	-0.20	2	660
09:27:23	32.35	32.40	32.40	-0.20	2	658
09:27:18	32.35	32.40	32.35	-0.25	2	656
09:27:01	32.40	32.45	32.40	-0.20	29	654
09:27:01	32.40	32.45	32.40	-0.20	11	625
09:27:01	32.40	32.45	32.40	-0.20	1	614
09:27:01	32.40	32.45	32.40	-0.20	1	613
09:27:01	32.40	32.45	32.40	-0.20	3	612
09:27:01	32.45	32.50	32.45	-0.15	20	609
09:27:01	32.45	32.50	32.45	-0.15	3	589
09:25:34	32.45	32.50	32.50	-0.10	1	586
09:25:02	32.45	32.50	32.50	-0.10	1	585
09:24:57	32.45	32.50	32.50	-0.10	1	584
09:24:47	32.45	32.50	32.50	-0.10	1	583
09:24:36	32.50	32.55	32.50	-0.10	1	582
09:24:28	32.45	32.55	32.45	-0.15	1	581
09:23:48	32.50	32.55	32.50	-0.10	6	580
09:23:48	32.50	32.55	32.50	-0.10	1	574
09:22:39	32.50	32.55	32.55	-0.05	1	573
09:22:10	32.50	32.55	32.55	-0.05	1	572
09:21:31	32.45	32.50	32.50	-0.10	1	571
09:21:28	32.45	32.50	32.50	-0.10	1	570
09:21:22	32.45	32.50	32.50	-0.10	1	569
09:21:21	32.45	32.50	32.50	-0.10	1	568
09:21:14	32.45	32.50	32.50	-0.10	1	567
09:21:04	32.45	32.50	32.50	-0.10	4	566
09:21:03	32.45	32.50	32.50	-0.10	1	562
09:20:54	32.45	32.50	32.50	-0.10	1	561
09:20:37	32.45	32.50	32.50	-0.10	3	560
09:20:30	32.45	32.50	32.45	-0.15	1	557
09:20:27	32.45	32.50	32.45	-0.15	1	556
09:20:25	32.45	32.50	32.50	-0.10	1	555
09:20:20	32.45	32.50	32.45	-0.15	1	554
09:20:20	32.45	32.50	32.50	-0.10	1	553
09:20:12	32.45	32.50	32.45	-0.15	2	552
09:20:03	32.45	32.50	32.50	-0.10	1	550
09:20:02	32.45	32.50	32.45	-0.15	2	549
09:19:36	32.45	32.50	32.50	-0.10	1	547
09:19:29	32.45	32.50	32.45	-0.15	2	546
09:19:16	32.40	32.45	32.45	-0.15	1	544
09:19:15	32.40	32.45	32.45	-0.15	4	543
09:19:05	32.40	32.45	32.45	-0.15	2	539
09:19:04	32.40	32.45	32.45	-0.15	1	537
09:19:02	32.40	32.45	32.45	-0.15	3	536
09:18:40	32.40	32.45	32.45	-0.15	5	533
09:18:17	32.45	32.50	32.45	-0.15	14	528
09:18:12	32.45	32.50	32.45	-0.15	1	514
09:17:47	32.45	32.50	32.50	-0.10	1	513
09:17:39	32.45	32.50	32.50	-0.10	1	512
09:17:36	32.45	32.50	32.50	-0.10	3	511
09:17:36	32.45	32.50	32.45	-0.15	1	508
09:17:26	32.45	32.50	32.45	-0.15	1	507
09:17:26	32.45	32.50	32.45	-0.15	1	506
09:17:25	32.45	32.50	32.45	-0.15	1	505
09:17:19	32.45	32.50	32.45	-0.15	1	504
09:17:07	32.45	32.50	32.45	-0.15	1	503
09:17:01	32.45	32.50	32.50	-0.10	1	502
09:16:57	32.45	32.50	32.50	-0.10	2	501
09:16:47	32.45	32.50	32.50	-0.10	3	499
09:16:43	32.45	32.50	32.50	-0.10	2	496
09:16:32	32.45	32.50	32.50	-0.10	2	494
09:16:01	32.40	32.50	32.50	-0.10	1	492
09:16:00	32.40	32.50	32.40	-0.20	1	491
09:15:56	32.45	32.55	32.45	-0.15	5	490
09:15:56	32.45	32.55	32.45	-0.15	4	485
09:15:54	32.50	32.55	32.50	-0.10	6	481
09:15:54	32.55	32.60	32.50	-0.10	18	475
09:15:54	32.55	32.60	32.55	-0.05	12	457
09:15:44	32.55	32.60	32.55	-0.05	1	445
09:15:42	32.55	32.60	32.55	-0.05	1	444
09:15:40	32.55	32.60	32.55	-0.05	1	443
09:15:21	32.55	32.60	32.55	-0.05	1	442
09:15:17	32.55	32.60	32.55	-0.05	1	441
09:15:16	32.55	32.60	32.60	0	2	440
09:14:52	32.55	32.60	32.60	0	1	438
09:14:26	32.55	32.60	32.60	0	2	437
09:14:25	32.60	32.65	32.60	0	14	435
09:14:25	32.60	32.65	32.60	0	2	421
09:14:25	32.60	32.65	32.60	0	16	419
09:14:23	32.60	32.65	32.65	+0.05	1	403
09:14:20	32.60	32.65	32.60	0	1	402
09:14:12	32.60	32.65	32.60	0	1	401
09:14:09	32.60	32.65	32.65	+0.05	1	400
09:13:35	32.60	32.65	32.60	0	2	399
09:13:20	32.60	32.65	32.60	0	1	397
09:13:08	32.60	32.65	32.60	0	5	396
09:13:08	32.60	32.65	32.65	+0.05	2	391
09:12:53	32.60	32.65	32.60	0	1	389
09:12:33	32.60	32.65	32.60	0	2	388
09:12:28	32.60	32.65	32.60	0	1	386
09:12:17	32.60	32.65	32.60	0	1	385
09:12:03	32.65	32.70	32.65	+0.05	2	384
09:12:03	32.65	32.75	32.65	+0.05	22	382
09:11:47	32.65	32.70	32.70	+0.10	6	360
09:11:38	32.65	32.70	32.70	+0.10	10	354
09:11:14	32.65	32.70	32.70	+0.10	2	344
09:11:00	32.70	32.75	32.70	+0.10	9	342
09:11:00	32.70	32.75	32.70	+0.10	4	333
09:10:58	32.70	32.80	32.70	+0.10	3	329
09:10:55	32.70	32.75	32.75	+0.15	1	326
09:10:50	32.70	32.75	32.75	+0.15	2	325
09:10:43	32.70	32.75	32.75	+0.15	2	323
09:10:35	32.70	32.75	32.75	+0.15	1	321
09:10:35	32.70	32.75	32.75	+0.15	1	320
09:10:34	32.70	32.75	32.75	+0.15	1	319
09:10:16	32.75	32.80	32.75	+0.15	2	318
09:09:58	32.70	32.75	32.75	+0.15	2	316
09:09:29	32.65	32.70	32.70	+0.10	5	314
09:09:28	32.65	32.70	32.70	+0.10	1	309
09:09:18	32.65	32.70	32.70	+0.10	1	308
09:09:16	32.65	32.70	32.70	+0.10	2	307
09:09:06	32.65	32.70	32.70	+0.10	2	305
09:08:55	32.65	32.70	32.65	+0.05	1	303
09:08:38	32.65	32.70	32.70	+0.10	1	302
09:08:11	32.60	32.70	32.60	0	1	301
09:07:36	32.60	32.65	32.65	+0.05	1	300
09:07:36	32.65	32.75	32.65	+0.05	6	299
09:07:24	32.65	32.70	32.70	+0.10	2	293
09:07:22	32.70	32.75	32.70	+0.10	4	291
09:07:06	32.65	32.70	32.70	+0.10	1	287
09:06:39	32.65	32.70	32.70	+0.10	1	286
09:06:39	32.65	32.70	32.70	+0.10	1	285
09:06:34	32.65	32.70	32.65	+0.05	1	284
09:06:06	32.65	32.75	32.65	+0.05	1	283
09:06:06	32.70	32.80	32.70	+0.10	16	282
09:05:55	32.70	32.80	32.80	+0.20	1	266
09:05:54	32.70	32.80	32.80	+0.20	2	265
09:05:51	32.75	32.80	32.75	+0.15	1	263
09:05:50	32.75	32.80	32.75	+0.15	3	262
09:05:50	32.75	32.80	32.80	+0.20	1	259
09:05:46	32.75	32.80	32.75	+0.15	1	258
09:05:43	32.75	32.80	32.75	+0.15	1	257
09:05:37	32.75	32.80	32.80	+0.20	2	256
09:05:33	32.70	32.80	32.80	+0.20	2	254
09:05:33	32.75	32.85	32.75	+0.15	1	252
09:05:27	32.75	32.85	32.85	+0.25	2	251
09:05:24	32.75	32.90	32.90	+0.30	1	249
09:05:20	32.80	32.90	32.90	+0.30	1	248
09:05:19	32.75	32.90	32.90	+0.30	2	247
09:05:18	32.75	32.90	32.90	+0.30	2	245
09:05:16	32.75	32.85	32.90	+0.30	2	243
09:05:16	32.75	32.85	32.85	+0.25	1	241
09:05:14	32.70	32.80	32.90	+0.30	6	240
09:05:14	32.70	32.80	32.85	+0.25	2	234
09:05:14	32.70	32.80	32.80	+0.20	12	232
09:05:13	32.75	32.80	32.75	+0.15	1	220
09:05:13	32.75	32.80	32.75	+0.15	1	219
09:05:13	32.75	32.80	32.75	+0.15	1	218
09:05:09	32.70	32.80	32.70	+0.10	2	217
09:05:08	32.75	32.80	32.75	+0.15	1	215
09:04:57	32.70	32.80	32.80	+0.20	1	214
09:04:53	32.70	32.80	32.80	+0.20	2	213
09:04:35	32.60	32.70	32.80	+0.20	3	211
09:04:35	32.60	32.70	32.75	+0.15	8	208
09:04:35	32.60	32.70	32.70	+0.10	6	200
09:04:21	32.55	32.60	32.60	0	9	194
09:04:11	32.55	32.60	32.55	-0.05	4	185
09:04:00	32.50	32.55	32.55	-0.05	6	181
09:04:00	32.50	32.55	32.55	-0.05	1	175
09:03:54	32.45	32.50	32.50	-0.10	2	174
09:03:54	32.50	32.55	32.50	-0.10	4	172
09:03:46	32.50	32.55	32.50	-0.10	1	168
09:03:44	32.45	32.50	32.50	-0.10	1	167
09:03:42	32.45	32.55	32.55	-0.05	1	166
09:03:42	32.50	32.55	32.50	-0.10	1	165
09:03:41	32.50	32.55	32.50	-0.10	1	164
09:03:38	32.50	32.55	32.50	-0.10	1	163
09:03:34	32.45	32.55	32.45	-0.15	2	162
09:03:32	32.45	32.50	32.50	-0.10	1	160
09:03:29	32.45	32.50	32.50	-0.10	1	159
09:03:26	32.45	32.50	32.50	-0.10	1	158
09:03:02	32.45	32.50	32.45	-0.15	2	157
09:03:02	32.45	32.55	32.55	-0.05	1	155
09:03:00	32.50	32.55	32.50	-0.10	1	154
09:03:00	32.55	32.60	32.55	-0.05	20	153
09:02:54	32.50	32.55	32.55	-0.05	1	133
09:02:53	32.50	32.55	32.55	-0.05	2	132
09:02:49	32.50	32.55	32.50	-0.10	1	130
09:02:36	32.40	32.45	32.50	-0.10	6	129
09:02:36	32.40	32.45	32.45	-0.15	1	123
09:02:32	32.45	32.50	32.45	-0.15	2	122
09:02:26	32.45	32.50	32.45	-0.15	4	120
09:02:15	32.50	32.60	32.50	-0.10	4	116
09:02:06	32.55	32.60	32.55	-0.05	1	112
09:01:44	32.55	32.60	32.55	-0.05	1	111
09:01:37	32.55	32.60	32.55	-0.05	1	110
09:01:36	32.55	32.60	32.55	-0.05	1	109
09:01:30	32.55	32.60	32.55	-0.05	1	108
09:01:26	32.50	32.55	32.55	-0.05	1	107
09:01:22	32.50	32.55	32.55	-0.05	1	106
09:01:10	32.50	32.55	32.55	-0.05	1	105
09:01:10	32.50	32.55	32.50	-0.10	2	104
09:01:10	32.55	32.75	32.55	-0.05	1	102
09:01:09	32.55	32.75	32.75	+0.15	1	101
09:00:58	32.50	32.60	32.75	+0.15	3	100
09:00:58	32.50	32.60	32.70	+0.10	5	97
09:00:58	32.50	32.60	32.60	0	7	92
09:00:56	32.50	32.60	32.50	-0.10	1	85
09:00:49	32.45	32.50	32.50	-0.10	4	84
09:00:49	32.45	32.50	32.50	-0.10	2	80
09:00:49	32.45	32.50	32.50	-0.10	4	78
09:00:49	32.45	32.50	32.50	-0.10	6	74
09:00:48	32.45	32.50	32.50	-0.10	1	68
09:00:44	32.45	32.50	32.50	-0.10	1	67
09:00:38	32.40	32.50	32.50	-0.10	3	66
09:00:25	32.40	32.50	32.40	-0.20	1	63
09:00:25	32.40	32.45	32.45	-0.15	1	62
09:00:21	32.45	32.50	32.45	-0.15	1	61
09:00:18	32.45	32.50	32.45	-0.15	1	60
09:00:18	32.45	32.50	32.45	-0.15	1	59
09:00:17	32.40	32.45	32.45	-0.15	1	58
09:00:02	32.45	32.55	32.45	-0.15	1	57
09:00:02	32.45	32.55	32.45	-0.15	1	56
09:00:02	32.45	32.55	32.45	-0.15	1	55
09:00:02	32.50	32.60	32.50	-0.10	10	54
09:00:02	32.55	32.60	32.55	-0.05	2	44
09:00:02	--	--	32.55	-0.05	42	42

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Panasonic國際牌 11公升除濕機F-Y22EN

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

統一超商10000元虛擬商品卡

Apple iPhone 16 Pro (256G)

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

DJI OSMO POCKET 3 全能套裝

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple iPhone 16 Pro Max (256G)

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

北方-雙人電熱毯(NR-2880T)

MyCard 10000點虛擬點數卡

【Hermes 愛馬仕】大地淡香水100ml

【美股盤後】收高☆

吸引境外資金回流金管會明年擬...

我的自選股

即時重大訊息

‧友達ADR24日上漲0.006美元漲幅0...
‧壽險業強身健體今年獲准發債規...
‧日月光投控ADR24日上漲0.17美元...

加密貨幣

比特幣BTC	98222.08	3,537.73	3.74%
以太幣ETH	3491.86	76.12	2.23%
瑞波幣XRP	2.30	0.04	1.89%
比特幣現金BCH	465.91	5.62	1.22%
萊特幣LTC	108.51	1.97	1.85%
卡達幣ADA	0.926300	0.00	0.22%
波場幣TRX	0.256657	0.00	1.79%
恆星幣XLM	0.390090	0.02	5.45%

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。