最新據報富士通加入軟銀牽頭下一代AI記憶體項目熱門《美股》道指早段好淡爭持英偉達揚逾1%

更新報價

昇　銳 (3128) 光電業上櫃

29.65 ▲+1.70 +6.08% 0.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	2,434	29.60	15	29.65	4	28.30	30.35	28.25	27.95

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	29.60	29.65	29.65	+1.70	4	2434
13:30:00	29.60	29.65	29.65	+1.70	138	2430
13:24:46	29.70	29.75	29.70	+1.75	2	2292
13:24:41	29.70	29.75	29.70	+1.75	3	2290
13:24:39	29.70	29.75	29.70	+1.75	2	2287
13:24:22	29.75	29.80	29.75	+1.80	1	2285
13:24:22	29.75	29.80	29.75	+1.80	2	2284
13:24:14	29.75	29.80	29.80	+1.85	1	2282
13:24:05	29.70	29.75	29.75	+1.80	1	2281
13:23:57	29.75	29.80	29.75	+1.80	1	2280
13:23:52	29.75	29.80	29.75	+1.80	1	2279
13:23:52	29.70	29.80	29.80	+1.85	1	2278
13:23:48	29.70	29.75	29.80	+1.85	1	2277
13:23:48	29.70	29.75	29.75	+1.80	1	2276
13:23:28	29.70	29.80	29.80	+1.85	1	2275
13:23:13	29.70	29.80	29.80	+1.85	1	2274
13:23:05	29.70	29.75	29.75	+1.80	1	2273
13:23:02	29.75	29.80	29.75	+1.80	2	2272
13:22:57	29.70	29.75	29.75	+1.80	1	2270
13:22:49	29.70	29.75	29.75	+1.80	2	2269
13:22:39	29.70	29.75	29.75	+1.80	5	2267
13:22:35	29.70	29.75	29.70	+1.75	2	2262
13:22:15	29.70	29.75	29.70	+1.75	1	2260
13:22:03	29.70	29.75	29.70	+1.75	5	2259
13:21:25	29.70	29.75	29.70	+1.75	1	2254
13:21:20	29.70	29.75	29.75	+1.80	1	2253
13:21:03	29.70	29.75	29.70	+1.75	1	2252
13:20:59	29.70	29.75	29.75	+1.80	1	2251
13:20:53	29.75	29.80	29.75	+1.80	9	2250
13:20:49	29.75	29.80	29.80	+1.85	1	2241
13:20:15	29.80	29.85	29.80	+1.85	3	2240
13:20:03	29.80	29.85	29.80	+1.85	16	2237
13:19:27	29.80	29.85	29.85	+1.90	1	2221
13:19:18	29.75	29.80	29.80	+1.85	3	2220
13:18:56	29.75	29.80	29.80	+1.85	1	2217
13:18:53	29.75	29.80	29.80	+1.85	1	2216
13:18:36	29.80	29.85	29.80	+1.85	1	2215
13:18:29	29.80	29.85	29.80	+1.85	2	2214
13:18:29	29.75	29.80	29.80	+1.85	3	2212
13:17:50	29.75	29.80	29.75	+1.80	1	2209
13:17:14	29.70	29.75	29.75	+1.80	2	2208
13:17:03	29.75	29.80	29.75	+1.80	3	2206
13:16:13	29.75	29.80	29.75	+1.80	1	2203
13:15:39	29.70	29.75	29.75	+1.80	1	2202
13:15:36	29.70	29.75	29.70	+1.75	1	2201
13:15:33	29.70	29.75	29.70	+1.75	1	2200
13:13:49	29.70	29.75	29.70	+1.75	2	2199
13:13:02	29.70	29.75	29.70	+1.75	1	2197
13:12:26	29.65	29.70	29.70	+1.75	1	2196
13:12:20	29.65	29.70	29.70	+1.75	1	2195
13:12:14	29.65	29.70	29.70	+1.75	1	2194
13:12:11	29.65	29.70	29.70	+1.75	1	2193
13:12:02	29.65	29.70	29.70	+1.75	1	2192
13:11:46	29.65	29.70	29.70	+1.75	1	2191
13:09:27	29.65	29.70	29.65	+1.70	2	2190
13:08:43	29.60	29.65	29.65	+1.70	3	2188
13:08:33	29.60	29.65	29.60	+1.65	1	2185
13:06:23	29.60	29.65	29.60	+1.65	3	2184
13:06:21	29.60	29.65	29.60	+1.65	1	2181
13:06:03	29.60	29.65	29.60	+1.65	8	2180
13:05:59	29.60	29.65	29.60	+1.65	2	2172
13:05:46	29.65	29.70	29.65	+1.70	4	2170
13:05:45	29.65	29.70	29.65	+1.70	1	2166
13:05:44	29.65	29.70	29.65	+1.70	1	2165
13:05:37	29.65	29.70	29.65	+1.70	1	2164
13:04:56	29.65	29.80	29.65	+1.70	1	2163
13:04:33	29.70	29.80	29.70	+1.75	20	2162
13:04:33	29.70	29.80	29.70	+1.75	1	2142
13:03:49	29.75	29.80	29.75	+1.80	13	2141
13:03:08	29.75	29.80	29.80	+1.85	1	2128
13:02:54	29.75	29.80	29.75	+1.80	1	2127
13:02:24	29.75	29.80	29.75	+1.80	5	2126
13:02:09	29.75	29.80	29.75	+1.80	2	2121
12:59:53	29.75	29.80	29.75	+1.80	2	2119
12:59:41	29.75	29.80	29.75	+1.80	1	2117
12:58:52	29.75	29.80	29.75	+1.80	1	2116
12:56:43	29.75	29.80	29.75	+1.80	1	2115
12:56:14	29.70	29.75	29.75	+1.80	2	2114
12:55:27	29.75	29.85	29.75	+1.80	1	2112
12:54:35	29.75	29.85	29.75	+1.80	5	2111
12:54:06	29.75	29.85	29.75	+1.80	2	2106
12:53:16	29.80	29.85	29.80	+1.85	1	2104
12:51:23	29.80	29.90	29.80	+1.85	5	2103
12:50:44	29.80	29.90	29.90	+1.95	3	2098
12:50:37	29.80	29.90	29.80	+1.85	1	2095
12:49:46	29.85	29.90	29.80	+1.85	4	2094
12:49:46	29.85	29.90	29.85	+1.90	2	2090
12:47:53	29.85	29.90	29.85	+1.90	2	2088
12:47:44	29.80	29.90	29.90	+1.95	2	2086
12:47:40	29.85	29.90	29.85	+1.90	1	2084
12:46:52	29.75	29.90	29.90	+1.95	4	2083
12:46:18	29.75	29.90	29.90	+1.95	1	2079
12:45:21	29.80	29.90	29.80	+1.85	3	2078
12:42:48	29.85	29.90	29.85	+1.90	5	2075
12:42:30	29.80	29.85	29.85	+1.90	1	2070
12:41:44	29.80	29.90	29.80	+1.85	1	2069
12:41:26	29.75	29.80	29.80	+1.85	3	2068
12:41:15	29.75	29.80	29.80	+1.85	1	2065
12:40:37	29.75	29.80	29.75	+1.80	1	2064
12:40:37	29.70	29.75	29.75	+1.80	4	2063
12:37:50	29.70	29.75	29.75	+1.80	1	2059
12:37:35	29.75	29.80	29.75	+1.80	2	2058
12:34:52	29.70	29.75	29.75	+1.80	2	2056
12:33:40	29.70	29.80	29.70	+1.75	1	2054
12:33:38	29.70	29.80	29.80	+1.85	1	2053
12:33:36	29.70	29.75	29.70	+1.75	1	2052
12:32:05	29.75	29.85	29.75	+1.80	15	2051
12:32:05	29.80	29.85	29.80	+1.85	31	2036
12:31:10	29.85	29.90	29.85	+1.90	1	2005
12:30:52	29.80	29.85	29.85	+1.90	1	2004
12:29:39	29.85	29.95	29.85	+1.90	2	2003
12:29:24	29.80	29.90	29.90	+1.95	2	2001
12:28:00	29.80	29.90	29.80	+1.85	1	1999
12:27:48	29.80	29.90	29.80	+1.85	1	1998
12:26:46	29.80	29.85	29.80	+1.85	1	1997
12:26:43	29.80	29.85	29.80	+1.85	1	1996
12:25:23	29.80	29.90	29.80	+1.85	1	1995
12:23:10	29.85	29.90	29.85	+1.90	1	1994
12:20:26	29.85	30.00	29.85	+1.90	13	1993
12:19:33	29.90	30.00	29.90	+1.95	3	1980
12:19:01	29.90	30.05	30.05	+2.10	2	1977
12:18:12	29.85	30.05	30.05	+2.10	1	1975
12:16:56	30.00	30.05	30.00	+2.05	4	1974
12:16:56	29.85	30.00	30.00	+2.05	1	1970
12:16:24	29.85	30.00	30.00	+2.05	1	1969
12:15:48	29.90	30.00	30.00	+2.05	1	1968
12:15:35	29.85	29.95	30.00	+2.05	9	1967
12:15:35	29.85	29.95	29.95	+2.00	1	1958
12:15:20	29.85	29.95	29.95	+2.00	2	1957
12:14:47	29.85	29.95	29.95	+2.00	1	1955
12:13:33	29.85	29.95	29.95	+2.00	2	1954
12:12:55	29.85	29.95	29.95	+2.00	1	1952
12:12:16	29.85	29.95	29.95	+2.00	1	1951
12:11:02	29.85	29.90	29.90	+1.95	1	1950
12:09:26	29.80	29.85	29.85	+1.90	1	1949
12:06:04	29.80	29.85	29.85	+1.90	1	1948
12:04:22	29.80	29.85	29.85	+1.90	7	1947
12:03:40	29.85	29.90	29.85	+1.90	1	1940
12:03:40	29.85	29.90	29.85	+1.90	10	1939
12:03:05	29.90	29.95	29.90	+1.95	13	1929
12:03:04	29.90	29.95	29.90	+1.95	2	1916
12:02:08	29.90	29.95	29.95	+2.00	1	1914
12:01:36	29.90	29.95	29.90	+1.95	1	1913
12:01:29	29.90	29.95	29.95	+2.00	2	1912
12:00:34	29.90	29.95	29.95	+2.00	1	1910
12:00:23	29.90	30.00	30.00	+2.05	2	1909
11:59:04	29.90	30.00	30.00	+2.05	1	1907
11:56:06	29.95	30.00	29.90	+1.95	1	1906
11:56:06	29.95	30.00	29.95	+2.00	1	1905
11:55:05	29.95	30.00	29.95	+2.00	1	1904
11:54:52	29.95	30.00	30.00	+2.05	1	1903
11:54:24	29.95	30.00	29.95	+2.00	5	1902
11:54:05	29.90	29.95	29.95	+2.00	3	1897
11:53:58	29.90	29.95	29.90	+1.95	2	1894
11:53:56	29.90	29.95	29.95	+2.00	1	1892
11:53:53	29.95	30.00	29.95	+2.00	1	1891
11:52:45	30.00	30.05	30.00	+2.05	2	1890
11:51:27	30.00	30.05	30.05	+2.10	1	1888
11:51:19	30.05	30.10	30.05	+2.10	2	1887
11:51:08	30.05	30.10	30.05	+2.10	2	1885
11:50:37	30.05	30.10	30.05	+2.10	2	1883
11:47:51	30.05	30.10	30.10	+2.15	2	1881
11:47:13	30.10	30.15	30.10	+2.15	1	1879
11:46:20	30.15	30.20	30.15	+2.20	1	1878
11:46:07	30.15	30.20	30.15	+2.20	1	1877
11:46:07	30.15	30.20	30.20	+2.25	1	1876
11:46:01	30.15	30.20	30.20	+2.25	1	1875
11:46:00	30.15	30.20	30.20	+2.25	3	1874
11:45:59	30.10	30.20	30.20	+2.25	1	1871
11:45:52	30.10	30.15	30.20	+2.25	2	1870
11:45:52	30.10	30.15	30.15	+2.20	3	1868
11:45:50	30.15	30.20	30.15	+2.20	2	1865
11:45:48	30.15	30.20	30.20	+2.25	2	1863
11:45:47	30.15	30.20	30.15	+2.20	1	1861
11:45:41	30.10	30.15	30.20	+2.25	6	1860
11:45:41	30.10	30.15	30.15	+2.20	4	1854
11:45:29	30.10	30.15	30.15	+2.20	5	1850
11:45:29	30.10	30.15	30.15	+2.20	10	1845
11:45:24	30.10	30.15	30.15	+2.20	1	1835
11:44:57	30.10	30.15	30.15	+2.20	1	1834
11:44:53	30.10	30.15	30.15	+2.20	1	1833
11:44:53	30.05	30.15	30.15	+2.20	1	1832
11:44:50	30.05	30.10	30.10	+2.15	32	1831
11:44:46	30.00	30.05	30.05	+2.10	7	1799
11:44:30	29.90	30.00	30.00	+2.05	12	1792
11:44:30	29.90	29.95	29.95	+2.00	10	1780
11:44:01	29.90	29.95	29.90	+1.95	1	1770
11:41:48	29.90	29.95	29.90	+1.95	3	1769
11:41:28	29.90	29.95	29.95	+2.00	1	1766
11:41:09	29.90	29.95	29.95	+2.00	1	1765
11:41:00	29.85	29.90	29.90	+1.95	1	1764
11:40:55	29.85	29.90	29.90	+1.95	2	1763
11:40:49	29.85	29.90	29.90	+1.95	1	1761
11:39:32	29.85	29.90	29.90	+1.95	5	1760
11:36:17	29.80	29.85	29.85	+1.90	3	1755
11:33:00	29.80	29.90	29.80	+1.85	1	1752
11:32:46	29.80	29.90	29.90	+1.95	1	1751
11:32:39	29.80	29.90	29.90	+1.95	1	1750
11:31:13	29.75	29.90	29.90	+1.95	1	1749
11:30:16	29.75	29.90	29.90	+1.95	1	1748
11:29:40	29.80	29.90	29.80	+1.85	1	1747
11:29:39	29.75	29.80	29.80	+1.85	1	1746
11:29:03	29.75	29.80	29.80	+1.85	1	1745
11:28:57	29.75	29.80	29.80	+1.85	1	1744
11:28:28	29.75	29.80	29.80	+1.85	4	1743
11:27:48	29.80	29.90	29.80	+1.85	1	1739
11:23:59	29.75	29.95	29.75	+1.80	1	1738
11:23:58	29.85	29.95	29.80	+1.85	7	1737
11:23:58	29.85	29.95	29.85	+1.90	3	1730
11:23:21	29.85	29.95	29.85	+1.90	1	1727
11:21:28	29.95	30.00	29.95	+2.00	1	1726
11:21:14	29.85	29.95	29.95	+2.00	1	1725
11:20:54	29.95	30.00	29.95	+2.00	1	1724
11:20:30	29.90	30.00	29.90	+1.95	1	1723
11:20:00	29.90	30.00	29.90	+1.95	5	1722
11:20:00	29.85	30.00	29.85	+1.90	3	1717
11:19:10	29.85	30.00	29.85	+1.90	1	1714
11:17:22	29.85	30.00	30.00	+2.05	2	1713
11:16:58	30.00	30.05	30.00	+2.05	7	1711
11:16:58	30.00	30.05	30.00	+2.05	5	1704
11:16:53	30.00	30.05	30.00	+2.05	6	1699
11:15:40	30.00	30.05	30.00	+2.05	1	1693
11:14:32	29.80	29.85	30.00	+2.05	9	1692
11:14:32	29.80	29.85	29.95	+2.00	3	1683
11:14:32	29.80	29.85	29.90	+1.95	3	1680
11:14:32	29.80	29.85	29.85	+1.90	5	1677
11:14:17	29.80	29.90	29.80	+1.85	1	1672
11:14:03	29.85	29.90	29.85	+1.90	4	1671
11:13:02	29.85	29.90	29.85	+1.90	1	1667
11:12:59	29.85	29.90	29.90	+1.95	1	1666
11:12:53	29.85	29.90	29.90	+1.95	3	1665
11:10:22	29.90	29.95	29.90	+1.95	7	1662
11:10:06	29.90	29.95	29.95	+2.00	1	1655
11:08:49	29.90	29.95	29.95	+2.00	3	1654
11:08:49	29.90	29.95	29.95	+2.00	2	1651
11:08:21	29.90	29.95	29.95	+2.00	1	1649
11:07:13	29.90	29.95	29.95	+2.00	1	1648
11:06:07	29.85	29.90	29.90	+1.95	1	1647
11:05:15	29.85	29.90	29.90	+1.95	1	1646
11:01:04	29.90	30.00	29.90	+1.95	1	1645
11:01:04	29.85	29.95	29.95	+2.00	2	1644
11:00:57	29.90	29.95	29.90	+1.95	4	1642
11:00:34	29.90	29.95	29.90	+1.95	1	1638
11:00:17	29.90	29.95	29.90	+1.95	1	1637
10:59:43	29.85	29.90	29.90	+1.95	2	1636
10:58:24	29.85	29.90	29.90	+1.95	1	1634
10:56:07	29.85	29.90	29.90	+1.95	2	1633
10:54:56	29.85	29.95	29.95	+2.00	2	1631
10:53:26	29.85	29.95	29.95	+2.00	3	1629
10:52:56	29.85	29.95	29.95	+2.00	1	1626
10:52:55	29.90	29.95	29.90	+1.95	8	1625
10:51:03	29.95	30.00	29.95	+2.00	1	1617
10:49:01	29.90	30.00	30.00	+2.05	1	1616
10:48:25	30.00	30.05	30.00	+2.05	1	1615
10:47:37	30.00	30.05	30.00	+2.05	1	1614
10:46:37	30.00	30.10	30.00	+2.05	1	1613
10:46:30	30.00	30.10	30.00	+2.05	1	1612
10:46:19	30.05	30.10	30.05	+2.10	1	1611
10:46:15	30.05	30.10	30.05	+2.10	2	1610
10:45:47	30.05	30.10	30.05	+2.10	1	1608
10:45:07	30.05	30.10	30.05	+2.10	1	1607
10:44:39	30.10	30.15	30.10	+2.15	1	1606
10:44:38	30.05	30.10	30.10	+2.15	1	1605
10:44:09	30.05	30.10	30.10	+2.15	1	1604
10:43:34	30.05	30.10	30.10	+2.15	1	1603
10:43:32	30.05	30.15	30.15	+2.20	1	1602
10:43:24	30.10	30.15	30.15	+2.20	1	1601
10:43:24	30.05	30.15	30.15	+2.20	3	1600
10:43:21	30.15	30.20	30.15	+2.20	1	1597
10:43:17	30.15	30.20	30.15	+2.20	1	1596
10:43:15	30.15	30.20	30.15	+2.20	1	1595
10:43:13	30.15	30.20	30.20	+2.25	1	1594
10:43:13	30.15	30.20	30.15	+2.20	1	1593
10:43:11	30.15	30.20	30.15	+2.20	2	1592
10:43:04	30.15	30.20	30.20	+2.25	1	1590
10:43:03	30.15	30.20	30.20	+2.25	1	1589
10:42:58	30.15	30.20	30.20	+2.25	1	1588
10:42:55	30.15	30.20	30.20	+2.25	1	1587
10:42:46	30.15	30.20	30.20	+2.25	1	1586
10:42:45	30.15	30.20	30.15	+2.20	1	1585
10:42:45	30.15	30.20	30.20	+2.25	1	1584
10:42:43	30.15	30.20	30.20	+2.25	1	1583
10:42:41	30.15	30.20	30.20	+2.25	2	1582
10:42:25	30.20	30.25	30.20	+2.25	1	1580
10:42:23	30.20	30.25	30.25	+2.30	1	1579
10:42:15	30.25	30.30	30.25	+2.30	1	1578
10:42:07	30.20	30.30	30.30	+2.35	1	1577
10:42:07	30.25	30.30	30.25	+2.30	2	1576
10:42:07	30.20	30.30	30.30	+2.35	1	1574
10:42:04	30.25	30.30	30.25	+2.30	4	1573
10:42:03	30.25	30.30	30.25	+2.30	1	1569
10:42:00	30.25	30.30	30.25	+2.30	1	1568
10:41:59	30.15	30.25	30.25	+2.30	1	1567
10:41:53	30.15	30.25	30.25	+2.30	1	1566
10:41:52	30.15	30.25	30.25	+2.30	1	1565
10:41:48	30.15	30.25	30.25	+2.30	1	1564
10:41:36	30.15	30.25	30.25	+2.30	1	1563
10:41:32	30.20	30.25	30.20	+2.25	1	1562
10:41:32	30.15	30.20	30.20	+2.25	1	1561
10:41:09	30.05	30.10	30.10	+2.15	2	1560
10:41:08	30.05	30.25	30.25	+2.30	1	1558
10:41:08	30.05	30.20	30.20	+2.25	17	1557
10:41:08	30.00	30.20	30.20	+2.25	10	1540
10:41:06	30.00	30.15	30.15	+2.20	21	1530
10:40:59	29.85	30.10	30.10	+2.15	2	1509
10:40:59	29.90	30.10	30.10	+2.15	2	1507
10:40:59	29.90	30.10	30.10	+2.15	8	1505
10:40:59	29.90	30.05	30.10	+2.15	12	1497
10:40:59	29.90	30.05	30.05	+2.10	2	1485
10:40:59	29.85	30.00	30.00	+2.05	16	1483
10:40:59	29.85	29.95	29.95	+2.00	1	1467
10:40:42	29.75	29.95	29.95	+2.00	2	1466
10:40:39	29.75	29.95	29.95	+2.00	1	1464
10:40:30	29.65	29.95	29.95	+2.00	1	1463
10:40:21	29.60	29.75	30.00	+2.05	1	1462
10:40:21	29.60	29.75	29.95	+2.00	2	1461
10:40:21	29.60	29.75	29.90	+1.95	7	1459
10:40:21	29.60	29.75	29.85	+1.90	2	1452
10:40:21	29.60	29.75	29.80	+1.85	2	1450
10:40:21	29.60	29.75	29.75	+1.80	6	1448
10:40:15	29.60	29.70	29.70	+1.75	1	1442
10:40:13	29.60	29.70	29.70	+1.75	1	1441
10:40:06	29.60	29.70	29.70	+1.75	1	1440
10:39:45	29.65	29.70	29.65	+1.70	1	1439
10:39:29	29.65	29.70	29.65	+1.70	3	1438
10:39:05	29.65	29.70	29.65	+1.70	1	1435
10:39:03	29.65	29.70	29.65	+1.70	1	1434
10:38:51	29.65	29.70	29.65	+1.70	1	1433
10:38:25	29.65	29.70	29.70	+1.75	1	1432
10:38:22	29.65	29.70	29.70	+1.75	3	1431
10:38:15	29.65	29.70	29.70	+1.75	1	1428
10:38:14	29.65	29.70	29.65	+1.70	1	1427
10:38:12	29.65	29.70	29.70	+1.75	1	1426
10:38:07	29.65	29.70	29.70	+1.75	1	1425
10:38:07	29.65	29.70	29.70	+1.75	1	1424
10:37:49	29.65	29.70	29.70	+1.75	1	1423
10:37:40	29.65	29.70	29.70	+1.75	2	1422
10:37:09	29.60	29.65	29.65	+1.70	2	1420
10:37:09	29.60	29.65	29.65	+1.70	1	1418
10:36:58	29.60	29.65	29.65	+1.70	1	1417
10:36:37	29.60	29.65	29.60	+1.65	3	1416
10:36:22	29.50	29.60	29.60	+1.65	1	1413
10:36:12	29.50	29.60	29.60	+1.65	1	1412
10:36:11	29.50	29.55	29.55	+1.60	1	1411
10:35:48	29.50	29.55	29.50	+1.55	1	1410
10:35:46	29.45	29.50	29.50	+1.55	1	1409
10:35:41	29.45	29.50	29.50	+1.55	1	1408
10:35:36	29.45	29.50	29.50	+1.55	11	1407
10:35:14	29.40	29.45	29.45	+1.50	1	1396
10:34:19	29.40	29.45	29.40	+1.45	1	1395
10:33:20	29.35	29.40	29.40	+1.45	1	1394
10:33:11	29.40	29.45	29.40	+1.45	1	1393
10:32:50	29.35	29.40	29.40	+1.45	2	1392
10:32:25	29.35	29.40	29.35	+1.40	1	1390
10:31:26	29.35	29.40	29.35	+1.40	1	1389
10:30:51	29.35	29.40	29.35	+1.40	1	1388
10:29:32	29.35	29.40	29.40	+1.45	1	1387
10:29:23	29.40	29.45	29.40	+1.45	1	1386
10:29:07	29.40	29.45	29.40	+1.45	1	1385
10:29:06	29.35	29.40	29.40	+1.45	1	1384
10:28:55	29.35	29.40	29.40	+1.45	1	1383
10:28:48	29.35	29.40	29.40	+1.45	1	1382
10:28:24	29.40	29.45	29.40	+1.45	1	1381
10:28:23	29.40	29.45	29.40	+1.45	1	1380
10:28:19	29.35	29.40	29.40	+1.45	1	1379
10:28:15	29.35	29.40	29.40	+1.45	1	1378
10:28:05	29.35	29.40	29.40	+1.45	1	1377
10:28:04	29.35	29.40	29.40	+1.45	2	1376
10:25:41	29.35	29.40	29.35	+1.40	1	1374
10:24:53	29.35	29.40	29.35	+1.40	1	1373
10:24:07	29.35	29.40	29.35	+1.40	2	1372
10:23:13	29.40	29.50	29.40	+1.45	2	1370
10:22:54	29.40	29.50	29.40	+1.45	4	1368
10:22:43	29.45	29.50	29.45	+1.50	1	1364
10:21:25	29.45	29.50	29.45	+1.50	1	1363
10:20:50	29.40	29.45	29.45	+1.50	1	1362
10:18:16	29.45	29.55	29.45	+1.50	4	1361
10:18:07	29.55	29.60	29.55	+1.60	1	1357
10:17:40	29.50	29.60	29.50	+1.55	2	1356
10:17:18	29.50	29.60	29.50	+1.55	1	1354
10:16:39	29.50	29.55	29.50	+1.55	1	1353
10:16:13	29.50	29.55	29.50	+1.55	1	1352
10:15:47	29.45	29.55	29.45	+1.50	1	1351
10:14:35	29.40	29.45	29.45	+1.50	7	1350
10:14:23	29.35	29.40	29.40	+1.45	1	1343
10:14:21	29.35	29.40	29.40	+1.45	2	1342
10:14:21	29.40	29.45	29.40	+1.45	2	1340
10:13:29	29.40	29.45	29.40	+1.45	2	1338
10:13:28	29.40	29.45	29.40	+1.45	3	1336
10:13:20	29.40	29.45	29.40	+1.45	1	1333
10:13:13	29.40	29.45	29.40	+1.45	1	1332
10:13:13	29.40	29.45	29.40	+1.45	3	1331
10:12:33	29.45	29.55	29.45	+1.50	5	1328
10:12:11	29.50	29.60	29.50	+1.55	13	1323
10:12:11	29.50	29.60	29.50	+1.55	1	1310
10:11:51	29.50	29.60	29.50	+1.55	1	1309
10:11:39	29.55	29.60	29.55	+1.60	3	1308
10:11:33	29.60	29.70	29.60	+1.65	1	1305
10:09:02	29.55	29.60	29.60	+1.65	1	1304
10:08:03	29.55	29.65	29.65	+1.70	1	1303
10:07:39	29.55	29.60	29.60	+1.65	1	1302
10:06:38	29.55	29.70	29.55	+1.60	1	1301
10:06:24	29.60	29.70	29.50	+1.55	1	1300
10:06:24	29.60	29.70	29.60	+1.65	1	1299
10:05:58	29.70	29.75	29.70	+1.75	1	1298
10:05:56	29.65	29.80	29.50	+1.55	1	1297
10:05:56	29.65	29.80	29.55	+1.60	6	1296
10:05:56	29.65	29.80	29.60	+1.65	15	1290
10:05:56	29.65	29.80	29.65	+1.70	4	1275
10:05:51	29.70	29.80	29.70	+1.75	1	1271
10:05:28	29.70	29.80	29.70	+1.75	1	1270
10:05:24	29.70	29.80	29.70	+1.75	1	1269
10:04:40	29.80	29.85	29.80	+1.85	4	1268
10:04:40	29.65	29.80	29.80	+1.85	2	1264
10:04:39	29.65	29.80	29.80	+1.85	1	1262
10:04:35	29.70	29.80	29.70	+1.75	2	1261
10:02:55	29.70	29.90	29.90	+1.95	3	1259
10:02:54	29.70	29.90	29.90	+1.95	1	1256
10:02:18	29.65	29.80	29.85	+1.90	2	1255
10:02:18	29.65	29.80	29.80	+1.85	1	1253
10:01:44	29.65	29.70	29.70	+1.75	1	1252
10:01:44	29.70	29.85	29.70	+1.75	1	1251
10:01:44	29.70	29.85	29.70	+1.75	5	1250
10:01:33	29.70	29.80	29.70	+1.75	5	1245
10:01:13	29.80	29.90	29.80	+1.85	10	1240
10:01:13	29.80	29.90	29.80	+1.85	5	1230
10:01:12	29.80	29.90	29.80	+1.85	1	1225
10:00:51	29.80	29.90	29.80	+1.85	1	1224
09:59:27	29.85	29.95	29.85	+1.90	1	1223
09:59:27	29.85	29.95	29.85	+1.90	6	1222
09:58:13	29.90	29.95	29.90	+1.95	1	1216
09:57:59	29.85	30.00	30.00	+2.05	1	1215
09:57:01	30.00	30.05	30.00	+2.05	1	1214
09:56:35	30.00	30.05	30.00	+2.05	1	1213
09:56:34	29.90	30.10	29.90	+1.95	1	1212
09:56:21	29.90	30.00	30.00	+2.05	1	1211
09:56:20	29.90	30.00	30.00	+2.05	3	1210
09:56:03	29.90	30.00	30.00	+2.05	2	1207
09:55:42	29.95	30.00	29.95	+2.00	1	1205
09:55:26	29.90	30.00	29.90	+1.95	5	1204
09:55:21	29.90	30.00	29.90	+1.95	1	1199
09:54:54	29.95	30.00	29.95	+2.00	2	1198
09:54:41	30.00	30.10	30.00	+2.05	2	1196
09:54:07	30.00	30.10	30.10	+2.15	3	1194
09:54:03	30.05	30.10	30.05	+2.10	5	1191
09:53:45	30.05	30.10	30.05	+2.10	1	1186
09:53:24	30.05	30.10	30.05	+2.10	1	1185
09:53:23	30.05	30.10	30.05	+2.10	1	1184
09:53:02	30.05	30.10	30.05	+2.10	1	1183
09:52:51	29.95	30.10	30.10	+2.15	3	1182
09:52:50	29.95	30.05	30.05	+2.10	1	1179
09:52:50	29.90	29.95	29.95	+2.00	12	1178
09:52:50	29.90	29.95	29.95	+2.00	2	1166
09:52:35	29.85	29.90	29.90	+1.95	3	1164
09:52:19	29.85	29.90	29.90	+1.95	1	1161
09:50:10	29.85	29.90	29.90	+1.95	1	1160
09:50:10	29.90	29.95	29.90	+1.95	3	1159
09:50:06	29.90	29.95	29.90	+1.95	1	1156
09:49:59	29.90	29.95	29.90	+1.95	2	1155
09:49:58	29.90	29.95	29.90	+1.95	1	1153
09:49:56	29.90	29.95	29.90	+1.95	1	1152
09:49:52	29.90	29.95	29.90	+1.95	1	1151
09:49:49	29.90	29.95	29.90	+1.95	1	1150
09:49:37	29.90	29.95	29.95	+2.00	1	1149
09:49:36	29.95	30.05	29.95	+2.00	3	1148
09:49:22	30.00	30.05	30.00	+2.05	1	1145
09:49:08	29.90	30.00	30.00	+2.05	1	1144
09:49:03	29.95	30.05	29.95	+2.00	2	1143
09:48:14	29.95	30.05	29.95	+2.00	2	1141
09:48:11	29.95	30.00	30.00	+2.05	2	1139
09:48:06	29.95	30.00	29.95	+2.00	1	1137
09:47:51	29.95	30.00	29.95	+2.00	1	1136
09:47:16	29.90	29.95	29.95	+2.00	1	1135
09:46:47	29.95	30.00	29.95	+2.00	1	1134
09:46:47	29.95	30.00	30.00	+2.05	1	1133
09:46:47	29.95	30.00	30.00	+2.05	1	1132
09:46:39	29.90	30.00	30.00	+2.05	1	1131
09:46:23	29.95	30.00	29.95	+2.00	1	1130
09:46:23	29.95	30.00	29.95	+2.00	1	1129
09:45:36	30.00	30.10	30.00	+2.05	5	1128
09:45:26	30.00	30.10	30.00	+2.05	1	1123
09:45:22	30.00	30.10	30.00	+2.05	2	1122
09:45:12	30.00	30.05	30.05	+2.10	1	1120
09:44:47	30.05	30.10	30.05	+2.10	1	1119
09:44:44	30.00	30.10	30.00	+2.05	1	1118
09:44:24	30.00	30.05	30.05	+2.10	1	1117
09:44:10	30.05	30.15	30.05	+2.10	1	1116
09:44:09	30.10	30.15	30.10	+2.15	2	1115
09:44:02	30.05	30.10	30.10	+2.15	1	1113
09:43:37	30.10	30.15	30.10	+2.15	2	1112
09:43:28	30.15	30.20	30.15	+2.20	2	1110
09:43:28	30.15	30.20	30.15	+2.20	1	1108
09:43:26	30.15	30.20	30.15	+2.20	1	1107
09:43:18	30.15	30.20	30.15	+2.20	1	1106
09:42:46	30.15	30.30	30.15	+2.20	1	1105
09:42:42	30.25	30.30	30.25	+2.30	2	1104
09:42:38	30.25	30.30	30.25	+2.30	1	1102
09:42:37	30.25	30.30	30.25	+2.30	2	1101
09:42:32	30.15	30.25	30.25	+2.30	1	1099
09:42:32	30.15	30.20	30.20	+2.25	2	1098
09:42:31	30.15	30.20	30.25	+2.30	8	1096
09:42:31	30.15	30.20	30.20	+2.25	2	1088
09:42:24	30.20	30.25	30.20	+2.25	2	1086
09:42:11	30.25	30.30	30.25	+2.30	1	1084
09:42:04	30.20	30.25	30.25	+2.30	1	1083
09:42:03	30.25	30.30	30.25	+2.30	1	1082
09:41:59	30.25	30.30	30.25	+2.30	1	1081
09:41:57	30.25	30.30	30.25	+2.30	1	1080
09:41:52	30.25	30.35	30.35	+2.40	1	1079
09:41:50	30.30	30.35	30.30	+2.35	12	1078
09:41:50	30.30	30.35	30.30	+2.35	1	1066
09:41:42	30.25	30.30	30.30	+2.35	2	1065
09:41:40	30.25	30.30	30.30	+2.35	1	1063
09:41:39	30.25	30.30	30.30	+2.35	1	1062
09:41:35	30.20	30.30	30.30	+2.35	1	1061
09:41:26	30.10	30.35	30.35	+2.40	1	1060
09:41:26	30.10	30.30	30.30	+2.35	2	1059
09:41:26	30.05	30.25	30.30	+2.35	7	1057
09:41:26	30.05	30.25	30.25	+2.30	3	1050
09:41:25	30.20	30.30	30.20	+2.25	15	1047
09:41:16	30.20	30.30	30.30	+2.35	1	1032
09:41:15	30.20	30.30	30.30	+2.35	3	1031
09:41:07	30.05	30.15	30.20	+2.25	15	1028
09:41:07	30.05	30.15	30.15	+2.20	4	1013
09:41:04	30.05	30.15	30.15	+2.20	1	1009
09:41:04	30.05	30.15	30.15	+2.20	2	1008
09:40:59	30.05	30.15	30.15	+2.20	1	1006
09:40:50	30.00	30.15	30.20	+2.25	7	1005
09:40:50	30.00	30.15	30.15	+2.20	3	998
09:40:47	30.00	30.20	30.20	+2.25	1	995
09:40:47	30.10	30.20	30.10	+2.15	1	994
09:40:47	30.10	30.15	30.20	+2.25	5	993
09:40:47	30.10	30.15	30.15	+2.20	5	988
09:40:46	30.00	30.15	30.15	+2.20	1	983
09:40:43	30.10	30.15	30.10	+2.15	1	982
09:40:43	30.05	30.15	30.05	+2.10	1	981
09:40:43	30.10	30.15	30.10	+2.15	8	980
09:40:32	30.10	30.15	30.15	+2.20	1	972
09:40:30	30.10	30.15	30.15	+2.20	1	971
09:40:29	30.10	30.15	30.15	+2.20	1	970
09:40:29	30.10	30.15	30.15	+2.20	1	969
09:40:28	30.10	30.15	30.15	+2.20	1	968
09:40:28	30.10	30.15	30.15	+2.20	1	967
09:40:26	30.10	30.15	30.15	+2.20	1	966
09:40:24	30.05	30.10	30.10	+2.15	7	965
09:40:15	30.00	30.05	30.05	+2.10	1	958
09:40:10	30.00	30.05	30.05	+2.10	1	957
09:40:05	30.05	30.10	30.05	+2.10	3	956
09:39:57	30.05	30.10	30.10	+2.15	2	953
09:39:53	30.00	30.05	30.05	+2.10	2	951
09:39:47	30.00	30.10	30.10	+2.15	1	949
09:39:31	30.00	30.10	30.00	+2.05	2	948
09:39:29	30.00	30.10	30.10	+2.15	1	946
09:39:27	30.00	30.10	30.10	+2.15	1	945
09:39:19	30.00	30.10	30.10	+2.15	1	944
09:39:05	29.95	30.10	30.10	+2.15	2	943
09:39:00	30.05	30.10	30.10	+2.15	1	941
09:38:54	30.05	30.10	30.10	+2.15	1	940
09:38:43	29.85	30.00	30.00	+2.05	5	939
09:38:43	29.85	30.00	30.00	+2.05	6	934
09:38:43	29.85	29.95	29.95	+2.00	14	928
09:38:43	29.80	29.90	29.90	+1.95	1	914
09:38:43	29.80	29.90	29.90	+1.95	1	913
09:38:43	29.75	29.85	29.85	+1.90	2	912
09:38:43	29.75	29.85	29.85	+1.90	1	910
09:38:42	29.75	29.80	29.80	+1.85	1	909
09:38:42	29.75	29.80	29.80	+1.85	1	908
09:38:36	29.65	29.75	29.75	+1.80	3	907
09:38:27	29.70	29.75	29.70	+1.75	1	904
09:38:25	29.70	29.75	29.75	+1.80	1	903
09:38:07	29.65	29.70	29.75	+1.80	1	902
09:38:07	29.65	29.70	29.70	+1.75	1	901
09:37:25	29.70	29.75	29.70	+1.75	1	900
09:36:54	29.70	29.75	29.75	+1.80	1	899
09:36:46	29.65	29.80	29.65	+1.70	2	898
09:36:24	29.65	29.85	29.65	+1.70	1	896
09:36:24	29.65	29.75	29.75	+1.80	2	895
09:36:24	29.65	29.75	29.65	+1.70	1	893
09:36:23	29.65	29.70	29.70	+1.75	2	892
09:36:13	29.70	29.75	29.70	+1.75	2	890
09:36:06	29.70	29.75	29.75	+1.80	1	888
09:35:52	29.65	29.70	29.70	+1.75	2	887
09:35:48	29.55	29.65	29.65	+1.70	2	885
09:35:39	29.55	29.70	29.55	+1.60	1	883
09:35:14	29.60	29.70	29.55	+1.60	6	882
09:35:14	29.60	29.70	29.60	+1.65	5	876
09:35:02	29.65	29.70	29.65	+1.70	1	871
09:35:00	29.60	29.70	29.60	+1.65	1	870
09:34:56	29.60	29.65	29.65	+1.70	1	869
09:34:43	29.55	29.65	29.55	+1.60	2	868
09:34:41	29.55	29.60	29.60	+1.65	8	866
09:34:41	29.55	29.60	29.60	+1.65	1	858
09:34:38	29.60	29.65	29.60	+1.65	1	857
09:34:26	29.60	29.70	29.60	+1.65	1	856
09:34:23	29.60	29.75	29.60	+1.65	1	855
09:34:08	29.60	29.75	29.60	+1.65	1	854
09:34:02	29.60	29.75	29.60	+1.65	6	853
09:34:02	29.60	29.65	29.65	+1.70	1	847
09:33:57	29.60	29.65	29.65	+1.70	5	846
09:33:52	29.65	29.70	29.65	+1.70	1	841
09:33:47	29.65	29.70	29.65	+1.70	4	840
09:33:42	29.70	29.75	29.70	+1.75	2	836
09:33:35	29.70	29.75	29.70	+1.75	1	834
09:33:21	29.70	29.75	29.75	+1.80	1	833
09:33:07	29.75	29.80	29.75	+1.80	2	832
09:33:07	29.75	29.80	29.75	+1.80	1	830
09:32:49	29.80	29.85	29.80	+1.85	5	829
09:32:43	29.80	29.85	29.80	+1.85	1	824
09:32:21	29.85	29.90	29.85	+1.90	1	823
09:32:10	29.85	29.90	29.85	+1.90	1	822
09:32:04	29.85	29.95	29.85	+1.90	1	821
09:32:01	29.85	29.95	29.95	+2.00	2	820
09:32:00	29.90	29.95	29.90	+1.95	1	818
09:31:52	29.90	29.95	29.85	+1.90	1	817
09:31:52	29.90	29.95	29.90	+1.95	1	816
09:31:43	29.85	29.95	29.85	+1.90	2	815
09:31:39	29.80	29.90	29.90	+1.95	1	813
09:31:28	29.80	29.90	29.90	+1.95	1	812
09:31:27	29.80	29.85	29.85	+1.90	1	811
09:31:16	29.80	29.85	29.85	+1.90	1	810
09:31:06	29.75	29.90	29.75	+1.80	5	809
09:31:04	29.70	29.80	29.85	+1.90	8	804
09:31:04	29.70	29.80	29.80	+1.85	2	796
09:31:03	29.75	29.80	29.75	+1.80	1	794
09:31:01	29.70	29.80	29.70	+1.75	4	793
09:31:00	29.70	29.75	29.75	+1.80	1	789
09:30:56	29.70	29.75	29.75	+1.80	1	788
09:30:51	29.70	29.75	29.75	+1.80	1	787
09:30:46	29.75	29.80	29.75	+1.80	1	786
09:30:44	29.70	29.75	29.75	+1.80	3	785
09:30:44	29.70	29.75	29.75	+1.80	1	782
09:30:42	29.75	29.80	29.75	+1.80	2	781
09:30:36	29.75	29.80	29.75	+1.80	1	779
09:30:32	29.75	29.80	29.75	+1.80	1	778
09:30:31	29.75	29.80	29.75	+1.80	1	777
09:30:30	29.75	29.80	29.75	+1.80	1	776
09:30:27	29.75	29.80	29.75	+1.80	1	775
09:30:22	29.70	29.75	29.75	+1.80	1	774
09:30:14	29.70	29.85	29.85	+1.90	1	773
09:30:09	29.80	29.85	29.80	+1.85	1	772
09:30:06	29.80	29.90	29.80	+1.85	2	771
09:30:01	29.85	29.90	29.85	+1.90	11	769
09:30:01	29.85	29.90	29.85	+1.90	3	758
09:29:56	29.85	29.95	29.95	+2.00	1	755
09:29:52	29.90	29.95	29.90	+1.95	3	754
09:29:45	29.90	30.00	30.00	+2.05	1	751
09:29:44	29.95	30.00	29.95	+2.00	1	750
09:29:34	30.00	30.05	30.00	+2.05	6	749
09:29:34	30.00	30.05	30.00	+2.05	1	743
09:29:23	30.00	30.10	30.00	+2.05	1	742
09:29:23	30.00	30.05	30.05	+2.10	1	741
09:29:16	30.00	30.10	30.10	+2.15	1	740
09:29:16	30.00	30.10	30.00	+2.05	3	739
09:29:15	30.00	30.05	30.05	+2.10	1	736
09:29:11	30.05	30.10	30.05	+2.10	1	735
09:28:58	30.05	30.10	30.10	+2.15	1	734
09:28:50	30.00	30.15	30.15	+2.20	1	733
09:28:47	30.10	30.15	30.10	+2.15	5	732
09:28:47	30.05	30.15	30.05	+2.10	1	727
09:28:44	30.05	30.25	30.05	+2.10	8	726
09:28:34	30.10	30.30	30.10	+2.15	2	718
09:28:34	30.15	30.30	30.15	+2.20	3	716
09:28:28	30.15	30.30	30.15	+2.20	1	713
09:28:28	30.05	30.20	30.20	+2.25	2	712
09:28:27	30.00	30.20	30.20	+2.25	4	710
09:28:27	30.00	30.15	30.15	+2.20	1	706
09:28:23	30.00	30.15	30.15	+2.20	1	705
09:28:21	30.00	30.15	30.15	+2.20	2	704
09:28:21	30.00	30.15	30.15	+2.20	1	702
09:28:21	30.00	30.15	30.15	+2.20	1	701
09:28:16	30.05	30.15	30.05	+2.10	1	700
09:28:14	29.95	30.10	30.10	+2.15	1	699
09:28:07	30.05	30.10	30.05	+2.10	1	698
09:28:07	29.95	30.10	29.95	+2.00	1	697
09:28:03	29.95	30.10	29.90	+1.95	2	696
09:28:03	29.95	30.10	29.95	+2.00	1	694
09:28:02	29.95	30.10	30.10	+2.15	1	693
09:28:02	29.95	30.00	30.00	+2.05	3	692
09:28:02	29.95	30.00	30.00	+2.05	11	689
09:28:01	29.90	29.95	29.95	+2.00	5	678
09:28:01	29.90	29.95	29.95	+2.00	1	673
09:28:01	29.90	29.95	29.95	+2.00	1	672
09:27:55	29.90	29.95	29.85	+1.90	1	671
09:27:55	29.90	29.95	29.90	+1.95	1	670
09:27:53	29.85	29.90	29.90	+1.95	1	669
09:27:53	29.85	29.90	29.90	+1.95	10	668
09:27:49	29.85	29.90	29.85	+1.90	1	658
09:27:44	29.85	29.90	29.85	+1.90	1	657
09:27:42	29.85	29.90	29.85	+1.90	1	656
09:27:41	29.85	29.90	29.85	+1.90	1	655
09:27:33	29.85	29.90	29.85	+1.90	1	654
09:27:32	29.85	29.90	29.85	+1.90	1	653
09:27:12	29.70	29.85	29.85	+1.90	1	652
09:27:10	29.80	29.90	29.80	+1.85	4	651
09:27:06	29.80	29.90	29.80	+1.85	3	647
09:26:56	29.80	29.85	29.85	+1.90	1	644
09:26:55	29.80	29.85	29.80	+1.85	1	643
09:26:49	29.80	29.85	29.90	+1.95	5	642
09:26:49	29.80	29.85	29.85	+1.90	1	637
09:26:41	29.85	29.90	29.85	+1.90	1	636
09:26:37	29.80	29.90	29.80	+1.85	1	635
09:26:33	29.85	29.90	29.85	+1.90	1	634
09:26:27	29.85	29.90	29.85	+1.90	1	633
09:26:25	29.85	29.90	29.90	+1.95	1	632
09:26:16	29.85	29.90	29.85	+1.90	2	631
09:26:13	29.85	29.90	29.90	+1.95	1	629
09:26:06	29.80	29.85	29.85	+1.90	2	628
09:25:57	29.80	29.85	29.85	+1.90	1	626
09:25:54	29.80	29.85	29.80	+1.85	1	625
09:25:51	29.80	29.85	29.80	+1.85	1	624
09:25:48	29.80	29.85	29.80	+1.85	1	623
09:25:30	29.80	29.85	29.80	+1.85	1	622
09:25:23	29.80	29.85	29.80	+1.85	2	621
09:25:23	29.70	29.80	29.80	+1.85	1	619
09:25:23	29.80	29.85	29.80	+1.85	1	618
09:25:22	29.70	29.80	29.80	+1.85	2	617
09:25:09	29.80	29.85	29.80	+1.85	1	615
09:25:05	29.70	29.80	29.80	+1.85	2	614
09:25:03	29.70	29.80	29.80	+1.85	1	612
09:25:03	29.70	29.80	29.80	+1.85	1	611
09:25:02	29.70	29.80	29.80	+1.85	1	610
09:25:01	29.70	29.80	29.80	+1.85	5	609
09:25:00	29.70	29.80	29.80	+1.85	1	604
09:24:59	29.70	29.80	29.80	+1.85	1	603
09:24:51	29.70	29.80	29.80	+1.85	1	602
09:24:48	29.70	29.80	29.80	+1.85	1	601
09:24:47	29.70	29.80	29.80	+1.85	1	600
09:24:46	29.65	29.80	29.80	+1.85	1	599
09:24:45	29.65	29.80	29.80	+1.85	1	598
09:24:44	29.75	29.80	29.75	+1.80	1	597
09:24:43	29.65	29.80	29.80	+1.85	3	596
09:24:40	29.70	29.80	29.70	+1.75	1	593
09:24:39	29.70	29.80	29.80	+1.85	1	592
09:24:36	29.65	29.70	29.70	+1.75	1	591
09:24:33	29.65	29.75	29.75	+1.80	1	590
09:24:32	29.70	29.75	29.70	+1.75	1	589
09:24:29	29.75	29.80	29.75	+1.80	1	588
09:24:29	29.75	29.80	29.75	+1.80	1	587
09:24:24	29.65	29.75	29.75	+1.80	1	586
09:24:24	29.70	29.75	29.70	+1.75	1	585
09:24:20	29.65	29.70	29.70	+1.75	1	584
09:24:17	29.65	29.70	29.70	+1.75	5	583
09:24:12	29.55	29.65	29.65	+1.70	8	578
09:24:02	29.50	29.60	29.60	+1.65	13	570
09:24:02	29.50	29.55	29.55	+1.60	3	557
09:23:55	29.45	29.55	29.55	+1.60	1	554
09:23:51	29.55	29.60	29.55	+1.60	1	553
09:23:45	29.55	29.60	29.55	+1.60	1	552
09:23:30	29.45	29.50	29.50	+1.55	4	551
09:23:29	29.45	29.55	29.55	+1.60	1	547
09:23:24	29.45	29.60	29.60	+1.65	1	546
09:23:23	29.55	29.60	29.55	+1.60	5	545
09:23:22	29.55	29.60	29.60	+1.65	1	540
09:23:18	29.55	29.60	29.60	+1.65	1	539
09:23:14	29.60	29.65	29.60	+1.65	1	538
09:23:11	29.45	29.65	29.65	+1.70	1	537
09:23:10	29.45	29.55	29.60	+1.65	1	536
09:23:10	29.45	29.55	29.55	+1.60	2	535
09:22:59	29.55	29.60	29.55	+1.60	2	533
09:22:59	29.45	29.55	29.55	+1.60	1	531
09:22:58	29.50	29.55	29.45	+1.50	1	530
09:22:58	29.50	29.55	29.50	+1.55	1	529
09:22:43	29.45	29.50	29.50	+1.55	1	528
09:22:29	29.50	29.60	29.65	+1.70	1	527
09:22:29	29.50	29.60	29.60	+1.65	1	526
09:22:28	29.50	29.60	29.60	+1.65	2	525
09:22:28	29.55	29.60	29.55	+1.60	1	523
09:22:27	29.55	29.60	29.60	+1.65	1	522
09:22:26	29.55	29.60	29.60	+1.65	1	521
09:22:25	29.55	29.60	29.60	+1.65	2	520
09:22:22	29.55	29.60	29.60	+1.65	1	518
09:22:14	29.50	29.55	29.55	+1.60	1	517
09:22:14	29.45	29.50	29.50	+1.55	3	516
09:22:14	29.45	29.50	29.50	+1.55	2	513
09:22:14	29.45	29.50	29.50	+1.55	10	511
09:22:13	29.40	29.45	29.45	+1.50	6	501
09:22:12	29.40	29.45	29.45	+1.50	2	495
09:22:07	29.40	29.45	29.45	+1.50	1	493
09:22:06	29.40	29.45	29.40	+1.45	1	492
09:22:05	29.40	29.45	29.45	+1.50	20	491
09:21:50	29.30	29.40	29.40	+1.45	2	471
09:21:50	29.30	29.40	29.40	+1.45	6	469
09:21:50	29.25	29.40	29.40	+1.45	8	463
09:21:48	29.20	29.35	29.35	+1.40	18	455
09:21:45	29.20	29.30	29.30	+1.35	7	437
09:21:43	29.15	29.25	29.25	+1.30	8	430
09:21:43	29.15	29.20	29.20	+1.25	3	422
09:21:38	29.10	29.20	29.20	+1.25	2	419
09:21:37	29.10	29.20	29.10	+1.15	3	417
09:21:27	29.05	29.15	29.15	+1.20	1	414
09:21:10	29.10	29.20	29.20	+1.25	2	413
09:20:48	29.05	29.20	29.05	+1.10	5	411
09:20:35	29.05	29.20	29.05	+1.10	1	406
09:20:30	29.10	29.20	29.10	+1.15	1	405
09:20:30	29.10	29.15	29.15	+1.20	2	404
09:20:25	29.05	29.15	29.05	+1.10	2	402
09:20:24	29.05	29.15	29.05	+1.10	1	400
09:20:23	29.00	29.10	29.10	+1.15	3	399
09:20:17	29.00	29.10	29.00	+1.05	1	396
09:20:11	29.00	29.05	29.05	+1.10	4	395
09:20:11	29.05	29.10	29.05	+1.10	3	391
09:20:01	29.05	29.10	29.05	+1.10	1	388
09:19:56	29.00	29.05	29.05	+1.10	3	387
09:19:54	29.00	29.05	29.05	+1.10	1	384
09:19:52	29.05	29.10	29.05	+1.10	2	383
09:19:50	29.00	29.05	29.05	+1.10	2	381
09:19:44	29.05	29.10	29.05	+1.10	2	379
09:19:28	29.10	29.15	29.10	+1.15	2	377
09:19:20	29.10	29.15	29.10	+1.15	1	375
09:18:55	29.15	29.25	29.15	+1.20	7	374
09:18:27	29.20	29.25	29.20	+1.25	1	367
09:18:25	29.20	29.25	29.20	+1.25	1	366
09:18:18	29.20	29.25	29.20	+1.25	1	365
09:18:11	29.15	29.20	29.20	+1.25	2	364
09:18:03	29.15	29.20	29.20	+1.25	2	362
09:18:00	29.15	29.25	29.25	+1.30	2	360
09:17:39	29.20	29.25	29.20	+1.25	1	358
09:17:35	29.20	29.25	29.20	+1.25	1	357
09:17:26	29.20	29.25	29.20	+1.25	1	356
09:17:15	29.15	29.30	29.30	+1.35	1	355
09:17:11	29.15	29.30	29.30	+1.35	1	354
09:17:01	29.15	29.30	29.30	+1.35	1	353
09:16:53	29.15	29.30	29.15	+1.20	1	352
09:16:53	29.25	29.35	29.25	+1.30	8	351
09:16:53	29.25	29.35	29.25	+1.30	2	343
09:16:29	29.30	29.40	29.30	+1.35	1	341
09:16:28	29.30	29.35	29.35	+1.40	5	340
09:16:23	29.25	29.30	29.30	+1.35	2	335
09:16:19	29.25	29.30	29.30	+1.35	1	333
09:16:08	29.20	29.35	29.35	+1.40	1	332
09:16:08	29.20	29.25	29.35	+1.40	15	331
09:16:08	29.20	29.25	29.30	+1.35	4	316
09:16:08	29.20	29.25	29.25	+1.30	1	312
09:16:07	29.15	29.25	29.25	+1.30	5	311
09:16:07	29.15	29.25	29.25	+1.30	7	306
09:16:04	29.20	29.25	29.20	+1.25	5	299
09:15:51	29.25	29.30	29.25	+1.30	1	294
09:15:47	29.20	29.25	29.25	+1.30	2	293
09:15:40	29.15	29.20	29.20	+1.25	2	291
09:15:40	29.15	29.20	29.20	+1.25	3	289
09:15:32	29.15	29.30	29.30	+1.35	2	286
09:15:28	29.15	29.20	29.25	+1.30	1	284
09:15:28	29.15	29.20	29.20	+1.25	1	283
09:15:18	29.15	29.25	29.25	+1.30	1	282
09:15:12	29.15	29.30	29.30	+1.35	1	281
09:15:04	29.20	29.35	29.35	+1.40	1	280
09:14:59	29.20	29.35	29.35	+1.40	3	279
09:14:54	29.25	29.40	29.25	+1.30	2	276
09:14:53	29.25	29.30	29.40	+1.45	1	274
09:14:53	29.25	29.30	29.35	+1.40	3	273
09:14:53	29.25	29.30	29.30	+1.35	1	270
09:14:40	29.25	29.35	29.25	+1.30	1	269
09:14:39	29.25	29.30	29.25	+1.30	1	268
09:14:34	29.20	29.35	29.20	+1.25	1	267
09:14:34	29.20	29.30	29.20	+1.25	2	266
09:14:30	29.25	29.35	29.20	+1.25	4	264
09:14:30	29.25	29.35	29.25	+1.30	2	260
09:14:29	29.20	29.25	29.25	+1.30	4	258
09:14:28	29.20	29.25	29.25	+1.30	1	254
09:14:25	29.20	29.25	29.25	+1.30	1	253
09:14:21	29.20	29.25	29.25	+1.30	2	252
09:14:19	29.20	29.30	29.30	+1.35	1	250
09:14:13	29.25	29.35	29.25	+1.30	1	249
09:14:12	29.25	29.30	29.30	+1.35	1	248
09:14:10	29.20	29.25	29.25	+1.30	1	247
09:14:09	29.15	29.25	29.30	+1.35	3	246
09:14:09	29.15	29.25	29.25	+1.30	7	243
09:14:08	29.15	29.25	29.25	+1.30	2	236
09:14:08	29.20	29.25	29.20	+1.25	1	234
09:14:05	29.10	29.20	29.25	+1.30	1	233
09:14:05	29.10	29.20	29.20	+1.25	1	232
09:14:01	29.15	29.25	29.15	+1.20	1	231
09:13:56	29.20	29.25	29.20	+1.25	1	230
09:13:56	29.25	29.30	29.25	+1.30	1	229
09:13:54	29.25	29.30	29.25	+1.30	1	228
09:13:48	29.10	29.20	29.20	+1.25	5	227
09:13:41	29.10	29.20	29.20	+1.25	2	222
09:13:40	29.25	29.30	29.25	+1.30	1	220
09:13:40	29.05	29.20	29.25	+1.30	2	219
09:13:40	29.05	29.20	29.20	+1.25	2	217
09:13:37	29.05	29.20	29.25	+1.30	3	215
09:13:37	29.05	29.20	29.20	+1.25	5	212
09:13:32	29.00	29.15	29.15	+1.20	1	207
09:13:32	29.00	29.10	29.10	+1.15	7	206
09:13:25	28.95	29.10	28.95	+1.00	1	199
09:13:24	28.85	29.05	29.05	+1.10	3	198
09:13:23	28.85	29.00	29.00	+1.05	3	195
09:13:23	28.85	28.95	29.00	+1.05	13	192
09:13:23	28.85	28.95	28.95	+1.00	7	179
09:13:21	28.80	28.90	28.95	+1.00	1	172
09:13:21	28.80	28.90	28.90	+0.95	8	171
09:13:21	28.80	28.85	28.85	+0.90	1	163
09:13:14	28.70	28.85	28.85	+0.90	3	162
09:13:11	28.65	28.70	28.85	+0.90	2	159
09:13:11	28.65	28.70	28.80	+0.85	9	157
09:13:11	28.65	28.70	28.75	+0.80	2	148
09:13:11	28.65	28.70	28.70	+0.75	2	146
09:13:00	28.60	28.65	28.65	+0.70	4	144
09:12:56	28.55	28.60	28.60	+0.65	1	140
09:12:52	28.55	28.60	28.60	+0.65	1	139
09:12:49	28.55	28.60	28.60	+0.65	17	138
09:12:40	28.50	28.55	28.55	+0.60	18	121
09:12:38	28.45	28.50	28.50	+0.55	6	103
09:12:35	28.45	28.50	28.50	+0.55	1	97
09:11:57	28.45	28.50	28.50	+0.55	1	96
09:11:38	28.40	28.50	28.50	+0.55	15	95
09:11:33	28.35	28.45	28.45	+0.50	11	80
09:11:19	28.35	28.45	28.35	+0.40	1	69
09:11:14	28.30	28.40	28.40	+0.45	5	68
09:10:31	28.30	28.35	28.35	+0.40	2	63
09:10:31	28.30	28.35	28.35	+0.40	3	61
09:10:17	28.30	28.35	28.35	+0.40	1	58
09:10:16	28.30	28.35	28.30	+0.35	1	57
09:09:35	28.30	28.35	28.30	+0.35	2	56
09:09:22	28.30	28.35	28.35	+0.40	1	54
09:07:59	28.30	28.35	28.30	+0.35	5	53
09:07:34	28.35	28.40	28.35	+0.40	4	48
09:07:27	28.35	28.40	28.35	+0.40	1	44
09:06:57	28.40	28.45	28.40	+0.45	1	43
09:06:19	28.40	28.45	28.40	+0.45	1	42
09:06:05	28.40	28.45	28.40	+0.45	3	41
09:05:45	28.40	28.45	28.40	+0.45	1	38
09:05:12	28.40	28.45	28.45	+0.50	1	37
09:04:22	28.40	28.45	28.45	+0.50	1	36
09:03:28	28.45	28.50	28.45	+0.50	2	35
09:02:08	28.45	28.50	28.50	+0.55	1	33
09:02:08	28.45	28.50	28.50	+0.55	1	32
09:02:03	28.45	28.50	28.50	+0.55	2	31
09:02:03	28.40	28.45	28.45	+0.50	3	29
09:02:03	28.40	28.45	28.45	+0.50	2	26
09:01:44	28.35	28.40	28.40	+0.45	2	24
09:01:44	28.35	28.40	28.40	+0.45	1	22
09:01:25	28.35	28.40	28.40	+0.45	1	21
09:01:14	28.35	28.40	28.40	+0.45	1	20
09:00:20	28.30	28.45	28.45	+0.50	2	19
09:00:13	28.30	28.40	28.40	+0.45	1	17
09:00:13	28.25	28.35	28.35	+0.40	4	16
09:00:13	28.25	28.30	28.30	+0.35	3	12
09:00:13	28.25	28.30	28.30	+0.35	1	9
09:00:11	28.25	28.30	28.25	+0.30	1	8
09:00:08	--	--	28.30	+0.35	7	7

　

其他人也逛...

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

羅技 ALTO KEYS K98M 機械式無線鍵盤

Samsung Galaxy A56 5G (8G/256G)

Samsung Galaxy A36 5G (8G/128G)

Apple iPhone 17 (256G)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

MyCard 5000點虛擬點數卡

麥當勞大麥克好禮即享券

POCO F8 Ultra 16GB/512GB

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

雅詩蘭黛特潤超導全方位修護露100ml

中鋼前11月稅前虧損50.63億中...

21歲中8.8億樂透前加油站員工...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧11月製造業測驗點連5升台經院...
‧東森國際：3大事業齊力推進林...
‧【台股盤後】盤中、收盤指數同...

加密貨幣

比特幣BTC	87535.32	-73.00	-0.08%
以太幣ETH	2928.66	-16.76	-0.57%
瑞波幣XRP	1.85	-0.01	-0.60%
比特幣現金BCH	599.57	31.48	5.54%
萊特幣LTC	76.99	1.25	1.65%
卡達幣ADA	0.349989	-0.01	-1.80%
波場幣TRX	0.278044	0.00	-0.76%
恆星幣XLM	0.214534	0.00	1.10%

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。