最新[公告] 泰藝:本公司網路資安事件說明熱門帝國科技(00776.HK)發佈Holosens項目試用版

更新報價

能　率 (5392) 光電業上櫃能率集團

31.20 ▼-0.90 -2.80% 0.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	2,889	31.20	27	31.35	1	32.10	32.70	31.20	32.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	31.20	31.35	31.20	-0.90	2	2889
13:30:00	31.15	31.35	31.20	-0.90	308	2887
13:24:27	31.50	31.55	31.50	-0.60	1	2579
13:24:15	31.40	31.55	31.55	-0.55	1	2578
13:23:50	31.35	31.40	31.40	-0.70	1	2577
13:23:47	31.35	31.45	31.60	-0.50	4	2576
13:23:47	31.35	31.45	31.55	-0.55	8	2572
13:23:47	31.35	31.45	31.50	-0.60	6	2564
13:23:47	31.35	31.45	31.45	-0.65	2	2558
13:23:30	31.35	31.40	31.40	-0.70	1	2556
13:23:28	31.35	31.40	31.35	-0.75	2	2555
13:23:28	31.45	31.50	31.45	-0.65	2	2553
13:23:20	31.40	31.50	31.35	-0.75	1	2551
13:23:20	31.40	31.50	31.40	-0.70	27	2550
13:23:18	31.40	31.45	31.45	-0.65	1	2523
13:22:58	31.40	31.45	31.45	-0.65	1	2522
13:22:44	31.40	31.50	31.50	-0.60	1	2521
13:22:34	31.40	31.50	31.40	-0.70	1	2520
13:22:30	31.40	31.50	31.50	-0.60	2	2519
13:22:22	31.40	31.50	31.40	-0.70	1	2517
13:22:15	31.40	31.45	31.50	-0.60	7	2516
13:22:15	31.40	31.45	31.45	-0.65	4	2509
13:22:08	31.40	31.45	31.40	-0.70	1	2505
13:22:01	31.40	31.45	31.45	-0.65	5	2504
13:21:54	31.40	31.45	31.40	-0.70	1	2499
13:21:52	31.40	31.45	31.40	-0.70	1	2498
13:21:48	31.40	31.45	31.40	-0.70	3	2497
13:21:33	31.40	31.45	31.40	-0.70	1	2494
13:21:30	31.40	31.45	31.45	-0.65	2	2493
13:21:02	31.40	31.45	31.40	-0.70	2	2491
13:21:02	31.40	31.45	31.40	-0.70	5	2489
13:20:55	31.40	31.45	31.40	-0.70	5	2484
13:20:45	31.40	31.45	31.40	-0.70	5	2479
13:20:44	31.40	31.45	31.40	-0.70	2	2474
13:20:38	31.40	31.45	31.40	-0.70	3	2472
13:20:36	31.35	31.40	31.40	-0.70	1	2469
13:20:30	31.35	31.40	31.40	-0.70	2	2468
13:20:21	31.35	31.40	31.40	-0.70	1	2466
13:19:58	31.40	31.45	31.40	-0.70	2	2465
13:19:58	31.40	31.45	31.40	-0.70	5	2463
13:19:30	31.40	31.45	31.45	-0.65	2	2458
13:19:28	31.45	31.50	31.45	-0.65	2	2456
13:19:24	31.45	31.50	31.45	-0.65	1	2454
13:19:24	31.40	31.45	31.45	-0.65	2	2453
13:19:13	31.45	31.50	31.45	-0.65	1	2451
13:19:12	31.40	31.45	31.45	-0.65	1	2450
13:19:01	31.35	31.40	31.50	-0.60	6	2449
13:19:01	31.35	31.40	31.45	-0.65	1	2443
13:19:01	31.35	31.40	31.40	-0.70	3	2442
13:18:56	31.35	31.40	31.40	-0.70	1	2439
13:18:35	31.35	31.40	31.40	-0.70	1	2438
13:18:21	31.40	31.45	31.40	-0.70	1	2437
13:17:53	31.30	31.40	31.40	-0.70	1	2436
13:17:53	31.30	31.35	31.35	-0.75	91	2435
13:17:53	31.30	31.35	31.30	-0.80	2	2344
13:17:34	31.25	31.30	31.30	-0.80	5	2342
13:17:33	31.30	31.35	31.30	-0.80	6	2337
13:17:24	31.30	31.35	31.30	-0.80	1	2331
13:17:16	31.30	31.35	31.30	-0.80	4	2330
13:17:15	31.30	31.35	31.30	-0.80	1	2326
13:17:08	31.30	31.35	31.30	-0.80	1	2325
13:16:59	31.30	31.35	31.30	-0.80	1	2324
13:16:57	31.30	31.35	31.30	-0.80	1	2323
13:16:54	31.30	31.35	31.30	-0.80	1	2322
13:16:40	31.30	31.35	31.35	-0.75	2	2321
13:16:32	31.35	31.40	31.35	-0.75	1	2319
13:16:09	31.40	31.45	31.40	-0.70	1	2318
13:15:58	31.40	31.45	31.40	-0.70	1	2317
13:15:17	31.35	31.50	31.35	-0.75	3	2316
13:15:12	31.35	31.40	31.55	-0.55	1	2313
13:15:12	31.35	31.40	31.50	-0.60	4	2312
13:15:12	31.35	31.40	31.45	-0.65	3	2308
13:15:12	31.35	31.40	31.40	-0.70	2	2305
13:13:41	31.30	31.45	31.45	-0.65	3	2303
13:13:12	31.30	31.50	31.50	-0.60	1	2300
13:13:07	31.45	31.50	31.30	-0.80	9	2299
13:13:07	31.45	31.50	31.35	-0.75	5	2290
13:13:07	31.45	31.50	31.40	-0.70	4	2285
13:13:07	31.45	31.50	31.45	-0.65	9	2281
13:11:42	31.45	31.50	31.50	-0.60	1	2272
13:11:21	31.45	31.50	31.50	-0.60	1	2271
13:11:20	31.45	31.50	31.50	-0.60	1	2270
13:11:06	31.45	31.50	31.50	-0.60	1	2269
13:10:57	31.45	31.50	31.50	-0.60	2	2268
13:10:31	31.45	31.50	31.50	-0.60	3	2266
13:10:31	31.45	31.50	31.50	-0.60	3	2263
13:10:28	31.45	31.50	31.50	-0.60	1	2260
13:10:18	31.45	31.50	31.50	-0.60	1	2259
13:10:15	31.45	31.50	31.50	-0.60	1	2258
13:09:43	31.40	31.45	31.45	-0.65	10	2257
13:09:41	31.40	31.45	31.45	-0.65	1	2247
13:09:33	31.40	31.45	31.40	-0.70	1	2246
13:08:31	31.35	31.40	31.40	-0.70	1	2245
13:07:52	31.40	31.45	31.40	-0.70	1	2244
13:07:50	31.40	31.45	31.40	-0.70	1	2243
13:07:48	31.40	31.45	31.40	-0.70	1	2242
13:07:22	31.40	31.45	31.45	-0.65	1	2241
13:07:13	31.40	31.45	31.40	-0.70	2	2240
13:06:54	31.40	31.45	31.40	-0.70	1	2238
13:06:13	31.40	31.45	31.40	-0.70	1	2237
13:05:55	31.35	31.40	31.40	-0.70	1	2236
13:05:30	31.35	31.40	31.40	-0.70	1	2235
13:04:55	31.35	31.40	31.40	-0.70	2	2234
13:04:50	31.35	31.40	31.35	-0.75	1	2232
13:04:37	31.35	31.40	31.35	-0.75	1	2231
13:04:20	31.35	31.40	31.35	-0.75	4	2230
13:04:08	31.35	31.40	31.35	-0.75	1	2226
13:03:46	31.35	31.40	31.35	-0.75	1	2225
13:03:34	31.35	31.40	31.35	-0.75	1	2224
13:03:01	31.35	31.40	31.35	-0.75	1	2223
13:02:55	31.35	31.40	31.35	-0.75	1	2222
13:02:24	31.35	31.40	31.35	-0.75	7	2221
13:02:06	31.35	31.40	31.40	-0.70	1	2214
13:02:01	31.35	31.40	31.40	-0.70	1	2213
13:00:57	31.35	31.40	31.40	-0.70	1	2212
13:00:46	31.35	31.40	31.40	-0.70	3	2211
12:59:20	31.35	31.40	31.40	-0.70	1	2208
12:59:16	31.35	31.40	31.40	-0.70	1	2207
12:58:44	31.40	31.45	31.40	-0.70	1	2206
12:58:12	31.40	31.45	31.40	-0.70	2	2205
12:57:52	31.40	31.45	31.40	-0.70	1	2203
12:57:30	31.35	31.45	31.45	-0.65	1	2202
12:57:11	31.40	31.45	31.40	-0.70	3	2201
12:56:50	31.40	31.45	31.45	-0.65	1	2198
12:56:38	31.40	31.45	31.45	-0.65	1	2197
12:56:29	31.40	31.45	31.45	-0.65	1	2196
12:56:06	31.40	31.45	31.45	-0.65	3	2195
12:56:00	31.40	31.45	31.45	-0.65	1	2192
12:55:41	31.40	31.45	31.40	-0.70	1	2191
12:55:26	31.35	31.45	31.45	-0.65	1	2190
12:55:10	31.35	31.45	31.45	-0.65	1	2189
12:54:49	31.35	31.45	31.45	-0.65	1	2188
12:54:46	31.35	31.45	31.35	-0.75	2	2187
12:54:28	31.35	31.45	31.35	-0.75	5	2185
12:54:20	31.35	31.40	31.40	-0.70	1	2180
12:53:52	31.40	31.45	31.40	-0.70	1	2179
12:53:30	31.35	31.40	31.40	-0.70	1	2178
12:52:40	31.35	31.45	31.45	-0.65	1	2177
12:52:25	31.35	31.40	31.40	-0.70	6	2176
12:52:24	31.35	31.40	31.40	-0.70	1	2170
12:52:24	31.35	31.40	31.35	-0.75	2	2169
12:51:50	31.35	31.40	31.40	-0.70	1	2167
12:51:37	31.35	31.40	31.40	-0.70	1	2166
12:51:00	31.35	31.45	31.45	-0.65	1	2165
12:50:37	31.35	31.40	31.40	-0.70	3	2164
12:50:10	31.35	31.40	31.40	-0.70	1	2161
12:49:20	31.30	31.40	31.40	-0.70	1	2160
12:48:39	31.30	31.40	31.30	-0.80	1	2159
12:48:30	31.30	31.40	31.40	-0.70	1	2158
12:48:17	31.30	31.35	31.35	-0.75	1	2157
12:48:17	31.30	31.35	31.30	-0.80	2	2156
12:48:10	31.30	31.35	31.35	-0.75	1	2154
12:48:10	31.35	31.40	31.35	-0.75	1	2153
12:47:40	31.35	31.40	31.35	-0.75	8	2152
12:47:40	31.35	31.40	31.40	-0.70	1	2144
12:47:26	31.35	31.40	31.35	-0.75	1	2143
12:46:50	31.35	31.40	31.40	-0.70	1	2142
12:46:48	31.40	31.45	31.40	-0.70	1	2141
12:46:34	31.40	31.45	31.40	-0.70	1	2140
12:46:10	31.40	31.45	31.40	-0.70	1	2139
12:46:04	31.40	31.45	31.40	-0.70	1	2138
12:46:00	31.40	31.45	31.45	-0.65	1	2137
12:45:28	31.40	31.50	31.40	-0.70	2	2136
12:45:10	31.40	31.50	31.50	-0.60	1	2134
12:45:07	31.45	31.50	31.45	-0.65	1	2133
12:44:20	31.45	31.50	31.50	-0.60	1	2132
12:43:30	31.45	31.50	31.50	-0.60	1	2131
12:42:40	31.40	31.50	31.50	-0.60	1	2130
12:42:17	31.40	31.55	31.40	-0.70	1	2129
12:42:10	31.40	31.55	31.40	-0.70	2	2128
12:42:09	31.40	31.55	31.40	-0.70	1	2126
12:42:03	31.45	31.55	31.40	-0.70	1	2125
12:42:03	31.45	31.55	31.45	-0.65	1	2124
12:41:50	31.40	31.55	31.55	-0.55	1	2123
12:41:48	31.45	31.55	31.45	-0.65	1	2122
12:41:29	31.45	31.55	31.45	-0.65	3	2121
12:41:00	31.45	31.55	31.55	-0.55	1	2118
12:40:10	31.45	31.55	31.55	-0.55	1	2117
12:40:09	31.40	31.50	31.55	-0.55	3	2116
12:40:09	31.40	31.50	31.50	-0.60	2	2113
12:39:46	31.40	31.55	31.40	-0.70	2	2111
12:39:20	31.40	31.55	31.55	-0.55	1	2109
12:38:59	31.40	31.50	31.50	-0.60	1	2108
12:38:30	31.40	31.50	31.50	-0.60	1	2107
12:38:23	31.45	31.50	31.45	-0.65	1	2106
12:37:40	31.40	31.50	31.50	-0.60	1	2105
12:36:50	31.40	31.50	31.50	-0.60	1	2104
12:36:12	31.45	31.50	31.45	-0.65	1	2103
12:36:00	31.45	31.50	31.50	-0.60	1	2102
12:35:21	31.50	31.55	31.50	-0.60	1	2101
12:35:10	31.45	31.55	31.55	-0.55	1	2100
12:34:36	31.40	31.55	31.40	-0.70	4	2099
12:34:34	31.40	31.50	31.50	-0.60	1	2095
12:34:31	31.35	31.40	31.40	-0.70	23	2094
12:34:30	31.40	31.50	31.40	-0.70	7	2071
12:34:29	31.45	31.50	31.45	-0.65	4	2064
12:34:20	31.35	31.50	31.50	-0.60	1	2060
12:33:50	31.35	31.50	31.35	-0.75	1	2059
12:33:47	31.35	31.45	31.45	-0.65	3	2058
12:33:30	31.35	31.50	31.50	-0.60	1	2055
12:33:24	31.35	31.40	31.40	-0.70	1	2054
12:33:24	31.40	31.50	31.40	-0.70	6	2053
12:32:48	31.40	31.55	31.55	-0.55	1	2047
12:32:43	31.35	31.55	31.55	-0.55	1	2046
12:32:41	31.30	31.50	31.50	-0.60	2	2045
12:32:41	31.45	31.50	31.45	-0.65	1	2043
12:32:41	31.45	31.50	31.45	-0.65	1	2042
12:32:41	31.40	31.55	31.30	-0.80	2	2041
12:32:41	31.40	31.55	31.35	-0.75	7	2039
12:32:41	31.40	31.55	31.40	-0.70	11	2032
12:32:40	31.40	31.50	31.50	-0.60	1	2021
12:32:01	31.40	31.55	31.40	-0.70	5	2020
12:31:50	31.40	31.50	31.50	-0.60	3	2015
12:31:50	31.40	31.50	31.50	-0.60	1	2012
12:31:33	31.40	31.55	31.40	-0.70	5	2011
12:31:29	31.40	31.50	31.50	-0.60	1	2006
12:31:28	31.40	31.50	31.40	-0.70	3	2005
12:31:26	31.40	31.50	31.40	-0.70	1	2002
12:31:26	31.40	31.50	31.40	-0.70	1	2001
12:31:22	31.40	31.50	31.40	-0.70	1	2000
12:31:21	31.40	31.50	31.40	-0.70	2	1999
12:31:11	31.40	31.55	31.40	-0.70	3	1997
12:31:00	31.40	31.50	31.50	-0.60	1	1994
12:30:59	31.40	31.50	31.50	-0.60	1	1993
12:30:10	31.40	31.55	31.55	-0.55	1	1992
12:30:04	31.35	31.40	31.40	-0.70	1	1991
12:30:04	31.40	31.50	31.40	-0.70	9	1990
12:29:49	31.40	31.60	31.40	-0.70	1	1981
12:29:49	31.40	31.60	31.40	-0.70	3	1980
12:29:49	31.45	31.60	31.45	-0.65	8	1977
12:29:49	31.55	31.60	31.55	-0.55	1	1969
12:29:44	31.50	31.60	31.50	-0.60	4	1968
12:29:44	31.50	31.60	31.50	-0.60	33	1964
12:29:33	31.55	31.65	31.55	-0.55	19	1931
12:29:26	31.55	31.60	31.60	-0.50	1	1912
12:28:53	31.60	31.65	31.60	-0.50	9	1911
12:28:01	31.65	31.70	31.65	-0.45	9	1902
12:26:14	31.65	31.70	31.70	-0.40	1	1893
12:26:08	31.65	31.70	31.70	-0.40	1	1892
12:25:54	31.65	31.70	31.70	-0.40	1	1891
12:24:59	31.65	31.75	31.65	-0.45	1	1890
12:24:38	31.65	31.75	31.65	-0.45	5	1889
12:24:26	31.60	31.65	31.65	-0.45	5	1884
12:24:20	31.60	31.65	31.60	-0.50	2	1879
12:23:34	31.60	31.65	31.60	-0.50	2	1877
12:23:14	31.60	31.65	31.65	-0.45	1	1875
12:22:50	31.60	31.65	31.65	-0.45	1	1874
12:22:41	31.60	31.65	31.65	-0.45	2	1873
12:21:00	31.55	31.60	31.60	-0.50	1	1871
12:20:59	31.55	31.60	31.60	-0.50	5	1870
12:20:32	31.55	31.65	31.55	-0.55	1	1865
12:19:53	31.55	31.65	31.55	-0.55	1	1864
12:19:22	31.55	31.60	31.60	-0.50	1	1863
12:19:22	31.60	31.65	31.60	-0.50	1	1862
12:18:00	31.55	31.65	31.55	-0.55	2	1861
12:17:51	31.55	31.60	31.60	-0.50	5	1859
12:17:51	31.55	31.60	31.60	-0.50	2	1854
12:16:37	31.55	31.60	31.55	-0.55	2	1852
12:16:22	31.55	31.60	31.55	-0.55	1	1850
12:15:57	31.50	31.55	31.55	-0.55	2	1849
12:15:55	31.50	31.55	31.55	-0.55	1	1847
12:15:47	31.55	31.60	31.55	-0.55	1	1846
12:15:31	31.55	31.60	31.55	-0.55	1	1845
12:15:24	31.55	31.60	31.55	-0.55	1	1844
12:14:50	31.55	31.60	31.55	-0.55	3	1843
12:14:25	31.55	31.60	31.55	-0.55	1	1840
12:14:05	31.55	31.60	31.55	-0.55	1	1839
12:13:55	31.55	31.60	31.55	-0.55	1	1838
12:13:24	31.55	31.65	31.55	-0.55	10	1837
12:13:11	31.55	31.65	31.55	-0.55	1	1827
12:12:42	31.55	31.60	31.60	-0.50	1	1826
12:11:46	31.60	31.65	31.60	-0.50	1	1825
12:11:20	31.60	31.65	31.60	-0.50	1	1824
12:11:17	31.60	31.65	31.60	-0.50	1	1823
12:09:44	31.55	31.60	31.60	-0.50	1	1822
12:09:41	31.55	31.60	31.60	-0.50	1	1821
12:09:28	31.60	31.65	31.60	-0.50	1	1820
12:09:27	31.60	31.65	31.60	-0.50	1	1819
12:08:24	31.55	31.60	31.60	-0.50	2	1818
12:07:49	31.60	31.65	31.60	-0.50	4	1816
12:07:24	31.60	31.65	31.60	-0.50	1	1812
12:07:19	31.60	31.65	31.60	-0.50	1	1811
12:07:17	31.55	31.60	31.60	-0.50	1	1810
12:07:14	31.60	31.65	31.60	-0.50	4	1809
12:07:05	31.60	31.65	31.60	-0.50	2	1805
12:06:54	31.60	31.65	31.60	-0.50	1	1803
12:06:53	31.60	31.65	31.65	-0.45	1	1802
12:06:51	31.60	31.65	31.60	-0.50	1	1801
12:06:40	31.60	31.65	31.60	-0.50	1	1800
12:06:28	31.60	31.65	31.60	-0.50	4	1799
12:06:16	31.60	31.65	31.60	-0.50	1	1795
12:06:11	31.60	31.65	31.60	-0.50	1	1794
12:06:03	31.60	31.65	31.60	-0.50	2	1793
12:05:40	31.65	31.70	31.65	-0.45	6	1791
12:04:42	31.65	31.75	31.75	-0.35	2	1785
12:04:32	31.65	31.75	31.75	-0.35	2	1783
12:04:15	31.70	31.75	31.70	-0.40	1	1781
12:04:08	31.65	31.75	31.75	-0.35	1	1780
12:04:07	31.70	31.75	31.70	-0.40	2	1779
12:04:07	31.70	31.75	31.70	-0.40	2	1777
12:02:26	31.70	31.75	31.70	-0.40	10	1775
12:02:23	31.70	31.75	31.70	-0.40	4	1765
12:02:06	31.70	31.75	31.70	-0.40	1	1761
12:01:27	31.70	31.75	31.70	-0.40	1	1760
12:00:13	31.70	31.75	31.75	-0.35	1	1759
11:58:26	31.75	31.80	31.75	-0.35	1	1758
11:58:19	31.75	31.80	31.80	-0.30	2	1757
11:57:43	31.70	31.80	31.80	-0.30	2	1755
11:57:03	31.70	31.80	31.80	-0.30	1	1753
11:56:35	31.70	31.80	31.70	-0.40	3	1752
11:55:00	31.70	31.80	31.70	-0.40	1	1749
11:54:23	31.80	31.85	31.70	-0.40	19	1748
11:54:23	31.80	31.85	31.75	-0.35	9	1729
11:54:23	31.80	31.85	31.80	-0.30	2	1720
11:53:55	31.80	31.85	31.80	-0.30	1	1718
11:53:27	31.80	31.85	31.80	-0.30	2	1717
11:53:21	31.80	31.85	31.80	-0.30	1	1715
11:52:01	31.80	31.85	31.80	-0.30	1	1714
11:51:17	31.75	31.80	31.80	-0.30	1	1713
11:51:06	31.75	31.80	31.80	-0.30	4	1712
11:50:45	31.75	31.80	31.75	-0.35	1	1708
11:48:50	31.75	31.90	31.75	-0.35	2	1707
11:48:48	31.70	31.80	31.80	-0.30	3	1705
11:48:48	31.70	31.75	31.75	-0.35	1	1702
11:48:34	31.70	31.85	31.70	-0.40	6	1701
11:48:28	31.70	31.75	31.75	-0.35	1	1695
11:48:19	31.70	31.85	31.70	-0.40	11	1694
11:48:19	31.80	31.90	31.70	-0.40	1	1683
11:48:19	31.80	31.90	31.75	-0.35	6	1682
11:48:19	31.80	31.90	31.80	-0.30	6	1676
11:48:18	31.80	31.90	31.80	-0.30	20	1670
11:47:57	31.85	31.90	31.85	-0.25	1	1650
11:47:56	31.85	31.90	31.85	-0.25	1	1649
11:47:56	31.85	31.90	31.85	-0.25	1	1648
11:47:39	31.85	31.90	31.85	-0.25	1	1647
11:47:34	31.85	31.90	31.85	-0.25	2	1646
11:47:18	31.85	31.90	31.85	-0.25	6	1644
11:47:00	31.85	31.90	31.85	-0.25	1	1638
11:46:56	31.85	31.90	31.85	-0.25	1	1637
11:45:59	31.85	31.90	31.90	-0.20	1	1636
11:45:49	31.85	31.90	31.85	-0.25	2	1635
11:45:44	31.90	31.95	31.90	-0.20	3	1633
11:43:21	31.90	31.95	31.95	-0.15	1	1630
11:42:11	31.90	31.95	31.95	-0.15	2	1629
11:41:53	31.90	31.95	31.95	-0.15	4	1627
11:41:49	31.90	31.95	31.95	-0.15	1	1623
11:41:43	31.90	31.95	31.90	-0.20	20	1622
11:41:21	32.00	32.05	31.95	-0.15	9	1602
11:41:21	32.00	32.05	32.00	-0.10	1	1593
11:37:16	31.95	32.10	31.95	-0.15	1	1592
11:36:33	31.95	32.05	32.05	-0.05	3	1591
11:35:27	31.95	32.00	32.00	-0.10	1	1588
11:33:10	31.95	32.00	32.00	-0.10	1	1587
11:32:51	31.95	32.00	32.00	-0.10	1	1586
11:30:00	31.85	31.90	31.90	-0.20	2	1585
11:29:43	31.85	31.90	31.90	-0.20	3	1583
11:28:57	31.90	31.95	31.90	-0.20	1	1580
11:28:14	31.85	31.90	31.90	-0.20	2	1579
11:27:50	31.85	31.90	31.90	-0.20	5	1577
11:27:48	31.90	31.95	31.90	-0.20	2	1572
11:26:56	31.85	31.90	31.90	-0.20	1	1570
11:26:56	31.90	31.95	31.90	-0.20	2	1569
11:26:53	31.90	31.95	31.90	-0.20	1	1567
11:26:23	31.90	31.95	31.90	-0.20	1	1566
11:25:57	31.90	32.00	31.90	-0.20	4	1565
11:25:39	31.85	31.95	31.85	-0.25	1	1561
11:25:29	31.85	31.95	31.85	-0.25	1	1560
11:25:17	31.90	32.00	31.90	-0.20	10	1559
11:24:37	31.95	32.00	31.95	-0.15	5	1549
11:24:00	32.00	32.05	32.00	-0.10	1	1544
11:23:34	32.00	32.05	32.00	-0.10	1	1543
11:23:03	31.95	32.00	32.00	-0.10	1	1542
11:21:13	32.00	32.05	32.00	-0.10	1	1541
11:21:12	32.00	32.05	32.00	-0.10	1	1540
11:21:05	32.00	32.05	32.00	-0.10	1	1539
11:20:40	32.00	32.10	32.00	-0.10	2	1538
11:20:37	32.00	32.10	32.00	-0.10	5	1536
11:20:30	32.05	32.10	32.05	-0.05	1	1531
11:20:11	32.05	32.15	32.05	-0.05	17	1530
11:18:54	32.10	32.20	32.10	0	1	1513
11:18:02	32.10	32.15	32.15	+0.05	2	1512
11:17:47	32.10	32.15	32.10	0	1	1510
11:17:37	32.10	32.15	32.10	0	9	1509
11:17:06	32.10	32.15	32.10	0	1	1500
11:16:47	32.10	32.20	32.10	0	1	1499
11:15:52	32.10	32.15	32.10	0	1	1498
11:15:04	32.10	32.15	32.15	+0.05	1	1497
11:14:21	32.10	32.15	32.15	+0.05	1	1496
11:10:59	32.10	32.15	32.15	+0.05	1	1495
11:10:18	32.10	32.15	32.15	+0.05	1	1494
11:10:08	32.10	32.15	32.15	+0.05	2	1493
11:08:25	32.10	32.15	32.15	+0.05	2	1491
11:08:04	32.10	32.15	32.15	+0.05	1	1489
11:03:30	32.15	32.20	32.15	+0.05	3	1488
11:01:55	32.10	32.15	32.10	0	1	1485
11:00:55	32.10	32.15	32.10	0	2	1484
11:00:55	32.10	32.15	32.10	0	4	1482
10:58:59	32.15	32.20	32.15	+0.05	1	1478
10:58:19	32.20	32.25	32.20	+0.10	2	1477
10:57:56	32.20	32.25	32.20	+0.10	1	1475
10:57:55	32.20	32.25	32.25	+0.15	1	1474
10:57:29	32.25	32.30	32.25	+0.15	1	1473
10:56:40	32.20	32.30	32.30	+0.20	1	1472
10:56:33	32.20	32.30	32.30	+0.20	1	1471
10:56:30	32.25	32.30	32.25	+0.15	1	1470
10:55:30	32.25	32.30	32.25	+0.15	2	1469
10:55:14	32.30	32.35	32.30	+0.20	8	1467
10:54:42	32.25	32.30	32.30	+0.20	2	1459
10:54:35	32.25	32.30	32.30	+0.20	1	1457
10:52:47	32.25	32.30	32.30	+0.20	1	1456
10:52:08	32.30	32.35	32.30	+0.20	2	1455
10:52:04	32.30	32.35	32.30	+0.20	2	1453
10:51:53	32.30	32.35	32.35	+0.25	1	1451
10:51:19	32.30	32.35	32.30	+0.20	1	1450
10:51:17	32.30	32.35	32.30	+0.20	1	1449
10:51:12	32.30	32.35	32.35	+0.25	1	1448
10:50:59	32.30	32.40	32.40	+0.30	1	1447
10:50:58	32.40	32.45	32.40	+0.30	10	1446
10:50:57	32.40	32.45	32.40	+0.30	1	1436
10:50:52	32.40	32.45	32.45	+0.35	5	1435
10:50:49	32.40	32.45	32.45	+0.35	1	1430
10:50:39	32.40	32.45	32.45	+0.35	1	1429
10:50:34	32.40	32.45	32.45	+0.35	1	1428
10:50:27	32.40	32.45	32.45	+0.35	1	1427
10:50:23	32.45	32.50	32.45	+0.35	1	1426
10:50:18	32.45	32.50	32.45	+0.35	5	1425
10:50:12	32.40	32.45	32.45	+0.35	5	1420
10:50:09	32.45	32.50	32.45	+0.35	2	1415
10:50:09	32.45	32.50	32.45	+0.35	2	1413
10:50:09	32.45	32.50	32.45	+0.35	1	1411
10:50:07	32.45	32.50	32.50	+0.40	1	1410
10:50:04	32.45	32.50	32.50	+0.40	1	1409
10:49:59	32.45	32.50	32.50	+0.40	5	1408
10:49:58	32.45	32.50	32.50	+0.40	1	1403
10:49:57	32.45	32.50	32.50	+0.40	1	1402
10:49:57	32.45	32.50	32.50	+0.40	2	1401
10:49:57	32.45	32.50	32.50	+0.40	2	1399
10:49:57	32.45	32.50	32.50	+0.40	5	1397
10:49:57	32.45	32.50	32.50	+0.40	5	1392
10:49:53	32.40	32.45	32.45	+0.35	15	1387
10:49:53	32.35	32.40	32.40	+0.30	2	1372
10:49:53	32.35	32.40	32.40	+0.30	6	1370
10:49:52	32.35	32.40	32.40	+0.30	1	1364
10:49:50	32.35	32.40	32.40	+0.30	1	1363
10:49:49	32.35	32.40	32.40	+0.30	1	1362
10:49:48	32.35	32.40	32.40	+0.30	1	1361
10:49:28	32.35	32.40	32.35	+0.25	1	1360
10:49:24	32.30	32.35	32.35	+0.25	2	1359
10:49:10	32.35	32.40	32.35	+0.25	2	1357
10:48:59	32.30	32.40	32.40	+0.30	3	1355
10:48:42	32.30	32.40	32.40	+0.30	1	1352
10:48:42	32.30	32.40	32.40	+0.30	1	1351
10:48:42	32.30	32.40	32.40	+0.30	1	1350
10:48:42	32.30	32.40	32.40	+0.30	1	1349
10:48:42	32.30	32.40	32.40	+0.30	1	1348
10:48:42	32.25	32.35	32.35	+0.25	7	1347
10:48:42	32.20	32.30	32.30	+0.20	22	1340
10:48:41	32.15	32.25	32.25	+0.15	16	1318
10:48:41	32.15	32.20	32.20	+0.10	9	1302
10:48:39	32.10	32.20	32.20	+0.10	1	1293
10:48:35	32.15	32.20	32.15	+0.05	1	1292
10:48:35	32.15	32.20	32.15	+0.05	1	1291
10:46:19	32.15	32.20	32.15	+0.05	1	1290
10:44:29	32.20	32.25	32.20	+0.10	1	1289
10:44:23	32.15	32.20	32.20	+0.10	9	1288
10:43:40	32.15	32.25	32.25	+0.15	1	1279
10:43:32	32.25	32.30	32.25	+0.15	4	1278
10:43:23	32.25	32.30	32.30	+0.20	10	1274
10:43:15	32.30	32.35	32.30	+0.20	1	1264
10:43:14	32.20	32.30	32.30	+0.20	4	1263
10:43:12	32.20	32.30	32.30	+0.20	1	1259
10:43:11	32.20	32.30	32.30	+0.20	1	1258
10:42:58	32.15	32.30	32.30	+0.20	1	1257
10:42:55	32.15	32.25	32.25	+0.15	25	1256
10:42:55	32.10	32.20	32.20	+0.10	10	1231
10:42:55	32.10	32.20	32.20	+0.10	1	1221
10:42:49	32.10	32.20	32.10	0	3	1220
10:42:39	32.10	32.15	32.15	+0.05	8	1217
10:42:37	32.10	32.15	32.15	+0.05	1	1209
10:42:24	32.10	32.15	32.10	0	1	1208
10:42:24	32.10	32.15	32.15	+0.05	2	1207
10:41:36	32.10	32.15	32.15	+0.05	1	1205
10:41:04	32.10	32.15	32.15	+0.05	1	1204
10:41:01	32.10	32.15	32.15	+0.05	1	1203
10:40:59	32.15	32.20	32.15	+0.05	5	1202
10:40:02	32.15	32.20	32.15	+0.05	1	1197
10:39:58	32.15	32.20	32.15	+0.05	2	1196
10:39:09	32.10	32.20	32.20	+0.10	1	1194
10:38:46	32.10	32.20	32.10	0	1	1193
10:38:44	32.10	32.15	32.15	+0.05	5	1192
10:38:43	32.10	32.15	32.15	+0.05	3	1187
10:37:53	32.10	32.15	32.10	0	1	1184
10:36:42	32.05	32.10	32.10	0	3	1183
10:36:33	31.95	32.05	32.05	-0.05	1	1180
10:36:21	31.90	32.00	32.00	-0.10	3	1179
10:36:21	31.90	31.95	31.95	-0.15	4	1176
10:35:37	31.85	31.90	31.90	-0.20	5	1172
10:35:36	31.90	31.95	31.90	-0.20	1	1167
10:35:17	31.85	31.90	31.90	-0.20	1	1166
10:35:17	31.85	31.90	31.90	-0.20	2	1165
10:34:56	31.85	31.90	31.85	-0.25	1	1163
10:34:19	31.90	31.95	31.90	-0.20	3	1162
10:33:35	31.90	31.95	31.90	-0.20	1	1159
10:33:15	31.90	31.95	31.90	-0.20	3	1158
10:31:16	31.95	32.00	31.95	-0.15	1	1155
10:30:58	31.90	32.00	32.00	-0.10	1	1154
10:30:48	31.90	32.00	32.00	-0.10	3	1153
10:30:35	31.95	32.00	31.95	-0.15	5	1150
10:29:47	31.95	32.00	31.95	-0.15	1	1145
10:29:36	31.95	32.00	32.00	-0.10	1	1144
10:27:25	31.95	32.00	32.00	-0.10	3	1143
10:27:20	31.95	32.00	32.00	-0.10	1	1140
10:27:17	31.95	32.00	32.00	-0.10	1	1139
10:26:50	32.00	32.05	32.00	-0.10	1	1138
10:26:03	32.00	32.05	32.00	-0.10	1	1137
10:25:50	32.00	32.10	32.00	-0.10	4	1136
10:24:18	32.10	32.15	32.10	0	1	1132
10:22:54	32.10	32.15	32.15	+0.05	2	1131
10:22:39	32.10	32.15	32.15	+0.05	1	1129
10:22:01	32.05	32.10	32.10	0	1	1128
10:21:16	32.05	32.10	32.05	-0.05	1	1127
10:20:30	32.10	32.15	32.10	0	1	1126
10:20:30	32.10	32.15	32.10	0	5	1125
10:19:30	32.10	32.20	32.20	+0.10	1	1120
10:19:29	32.10	32.15	32.15	+0.05	4	1119
10:19:27	32.10	32.15	32.15	+0.05	1	1115
10:18:13	32.10	32.15	32.15	+0.05	1	1114
10:16:58	32.15	32.20	32.15	+0.05	2	1113
10:16:48	32.15	32.20	32.20	+0.10	1	1111
10:16:38	32.15	32.20	32.20	+0.10	1	1110
10:16:37	32.20	32.25	32.20	+0.10	2	1109
10:16:37	32.20	32.25	32.20	+0.10	1	1107
10:16:37	32.15	32.20	32.20	+0.10	7	1106
10:16:31	32.15	32.20	32.20	+0.10	1	1099
10:16:07	32.10	32.20	32.20	+0.10	5	1098
10:16:05	32.10	32.20	32.20	+0.10	1	1093
10:15:52	32.15	32.20	32.15	+0.05	1	1092
10:15:46	32.05	32.20	32.20	+0.10	1	1091
10:15:42	32.15	32.20	32.15	+0.05	1	1090
10:15:42	32.15	32.20	32.15	+0.05	1	1089
10:15:41	32.05	32.15	32.15	+0.05	1	1088
10:15:11	31.95	32.15	32.15	+0.05	1	1087
10:15:07	31.95	32.10	32.10	0	1	1086
10:14:52	31.95	32.10	32.10	0	4	1085
10:14:21	31.90	32.00	32.05	-0.05	4	1081
10:14:21	31.90	32.00	32.00	-0.10	2	1077
10:14:14	31.90	31.95	31.95	-0.15	1	1075
10:11:32	31.90	31.95	31.95	-0.15	5	1074
10:11:21	31.85	31.90	31.90	-0.20	4	1069
10:10:13	31.90	31.95	31.90	-0.20	3	1065
10:10:08	31.90	31.95	31.90	-0.20	4	1062
10:09:30	31.90	31.95	31.90	-0.20	1	1058
10:09:19	31.90	31.95	31.90	-0.20	1	1057
10:08:56	31.95	32.00	31.95	-0.15	2	1056
10:08:49	31.95	32.00	31.95	-0.15	1	1054
10:07:01	31.90	32.00	31.90	-0.20	1	1053
10:06:58	31.90	32.00	31.90	-0.20	3	1052
10:06:30	31.80	31.90	31.90	-0.20	4	1049
10:06:11	31.80	31.85	31.85	-0.25	2	1045
10:05:52	31.80	31.85	31.85	-0.25	3	1043
10:05:52	31.85	31.90	31.85	-0.25	10	1040
10:05:48	31.85	31.95	31.85	-0.25	1	1030
10:05:45	31.90	31.95	31.90	-0.20	2	1029
10:05:44	31.90	31.95	31.90	-0.20	3	1027
10:05:39	31.90	31.95	31.90	-0.20	1	1024
10:05:35	31.90	31.95	31.90	-0.20	1	1023
10:05:22	31.90	31.95	31.90	-0.20	2	1022
10:05:18	31.90	31.95	31.90	-0.20	3	1020
10:05:10	31.90	31.95	31.90	-0.20	1	1017
10:04:57	31.90	31.95	31.90	-0.20	1	1016
10:04:38	31.90	31.95	31.90	-0.20	1	1015
10:04:34	31.90	31.95	31.90	-0.20	1	1014
10:04:02	31.95	32.00	31.95	-0.15	1	1013
10:03:33	31.95	32.00	31.95	-0.15	1	1012
10:03:25	31.95	32.00	32.00	-0.10	5	1011
10:02:40	31.95	32.00	32.00	-0.10	1	1006
10:02:06	31.95	32.00	31.95	-0.15	1	1005
10:01:43	31.90	31.95	31.95	-0.15	1	1004
10:01:25	31.90	31.95	31.95	-0.15	1	1003
09:58:08	31.85	31.90	31.90	-0.20	1	1002
09:58:08	31.85	31.90	31.90	-0.20	1	1001
09:58:01	31.90	31.95	31.90	-0.20	1	1000
09:56:11	31.85	31.90	31.90	-0.20	2	999
09:56:11	31.85	31.90	31.85	-0.25	1	997
09:55:13	31.85	31.90	31.90	-0.20	5	996
09:54:59	31.90	31.95	31.90	-0.20	1	991
09:54:52	31.90	31.95	31.90	-0.20	2	990
09:54:41	31.90	32.00	31.90	-0.20	4	988
09:54:41	31.90	32.00	31.90	-0.20	1	984
09:54:41	31.90	32.00	31.90	-0.20	2	983
09:54:15	31.90	31.95	31.95	-0.15	1	981
09:54:15	31.90	31.95	31.95	-0.15	1	980
09:54:14	31.90	31.95	31.95	-0.15	6	979
09:54:14	31.90	31.95	31.95	-0.15	1	973
09:54:09	31.95	32.00	31.95	-0.15	3	972
09:54:00	31.95	32.00	31.95	-0.15	1	969
09:53:50	32.00	32.05	32.00	-0.10	1	968
09:52:20	31.95	32.05	32.05	-0.05	1	967
09:51:09	31.90	31.95	32.10	0	4	966
09:51:09	31.90	31.95	32.05	-0.05	3	962
09:51:09	31.90	31.95	32.00	-0.10	1	959
09:51:09	31.90	31.95	31.95	-0.15	2	958
09:51:04	31.90	31.95	31.95	-0.15	3	956
09:50:56	31.90	31.95	31.95	-0.15	1	953
09:50:26	31.95	32.00	31.95	-0.15	7	952
09:50:24	31.95	32.00	31.95	-0.15	1	945
09:50:20	31.95	32.00	31.95	-0.15	1	944
09:48:55	31.95	32.00	32.00	-0.10	1	943
09:48:04	32.00	32.05	32.00	-0.10	3	942
09:47:48	32.00	32.05	32.05	-0.05	1	939
09:47:27	32.00	32.05	32.05	-0.05	1	938
09:47:01	32.00	32.05	32.05	-0.05	3	937
09:46:21	32.00	32.05	32.05	-0.05	1	934
09:46:17	32.05	32.10	32.05	-0.05	2	933
09:45:52	32.05	32.10	32.05	-0.05	1	931
09:45:19	32.05	32.10	32.10	0	1	930
09:44:26	32.05	32.10	32.05	-0.05	1	929
09:43:45	32.05	32.10	32.05	-0.05	1	928
09:43:35	32.10	32.15	32.10	0	2	927
09:42:01	32.10	32.15	32.15	+0.05	2	925
09:40:52	32.10	32.15	32.15	+0.05	1	923
09:39:48	32.05	32.20	32.05	-0.05	1	922
09:39:39	32.05	32.15	32.15	+0.05	1	921
09:39:37	32.05	32.15	32.15	+0.05	1	920
09:39:26	32.00	32.15	32.15	+0.05	1	919
09:39:26	32.00	32.15	32.15	+0.05	1	918
09:39:23	32.10	32.20	31.95	-0.15	1	917
09:39:23	32.10	32.20	32.00	-0.10	2	916
09:39:23	32.10	32.20	32.05	-0.05	4	914
09:39:23	32.10	32.20	32.10	0	3	910
09:39:10	32.10	32.15	32.15	+0.05	1	907
09:39:05	32.05	32.15	32.15	+0.05	4	906
09:39:05	32.05	32.10	32.10	0	1	902
09:38:35	32.00	32.15	32.00	-0.10	1	901
09:38:35	31.95	32.00	32.00	-0.10	6	900
09:38:35	31.95	32.00	32.00	-0.10	1	894
09:38:11	31.90	31.95	31.95	-0.15	6	893
09:37:49	31.90	31.95	31.95	-0.15	1	887
09:37:26	31.90	31.95	31.95	-0.15	1	886
09:37:25	31.90	31.95	31.95	-0.15	1	885
09:36:52	31.90	31.95	31.90	-0.20	2	884
09:36:32	31.85	31.90	31.90	-0.20	2	882
09:36:25	31.85	31.90	31.90	-0.20	1	880
09:36:18	31.90	31.95	31.90	-0.20	2	879
09:36:07	31.85	31.90	31.90	-0.20	1	877
09:35:55	31.90	31.95	31.90	-0.20	1	876
09:35:37	31.90	31.95	31.90	-0.20	2	875
09:35:27	31.90	31.95	31.90	-0.20	1	873
09:35:09	31.90	31.95	31.90	-0.20	1	872
09:34:21	31.85	31.90	31.90	-0.20	5	871
09:33:59	31.90	31.95	31.90	-0.20	1	866
09:33:36	31.85	31.90	31.90	-0.20	2	865
09:33:35	31.80	31.90	31.80	-0.30	5	863
09:33:24	31.80	31.95	31.80	-0.30	1	858
09:33:18	31.80	31.95	31.80	-0.30	4	857
09:33:18	31.80	31.95	31.80	-0.30	8	853
09:33:18	31.85	31.95	31.85	-0.25	13	845
09:33:18	31.90	32.00	31.90	-0.20	13	832
09:33:15	31.95	32.00	31.95	-0.15	1	819
09:33:11	31.95	32.05	31.95	-0.15	4	818
09:33:05	31.95	32.00	32.00	-0.10	1	814
09:33:05	31.95	32.05	31.95	-0.15	5	813
09:33:04	32.00	32.10	32.00	-0.10	27	808
09:33:04	32.05	32.15	32.05	-0.05	15	781
09:32:56	32.05	32.10	32.10	0	1	766
09:31:15	32.05	32.10	32.10	0	1	765
09:31:00	32.05	32.10	32.10	0	1	764
09:30:37	32.10	32.15	32.10	0	4	763
09:30:14	32.10	32.15	32.10	0	1	759
09:30:08	32.10	32.15	32.10	0	1	758
09:29:09	32.05	32.15	32.05	-0.05	1	757
09:29:05	32.05	32.10	32.05	-0.05	7	756
09:29:04	32.05	32.10	32.05	-0.05	1	749
09:29:02	32.05	32.10	32.10	0	3	748
09:28:37	32.10	32.20	32.10	0	4	745
09:28:36	32.10	32.20	32.10	0	11	741
09:28:36	32.15	32.25	32.15	+0.05	1	730
09:28:32	32.15	32.25	32.15	+0.05	3	729
09:28:24	32.15	32.25	32.15	+0.05	1	726
09:28:19	32.15	32.25	32.15	+0.05	1	725
09:27:51	32.15	32.25	32.15	+0.05	1	724
09:27:45	32.20	32.25	32.20	+0.10	7	723
09:27:45	32.20	32.25	32.25	+0.15	3	716
09:27:39	32.20	32.25	32.25	+0.15	1	713
09:27:31	32.20	32.25	32.25	+0.15	1	712
09:27:30	32.20	32.25	32.25	+0.15	1	711
09:27:20	32.20	32.25	32.25	+0.15	1	710
09:26:16	32.25	32.35	32.25	+0.15	2	709
09:25:52	32.20	32.25	32.25	+0.15	3	707
09:25:09	32.25	32.35	32.25	+0.15	3	704
09:24:53	32.30	32.40	32.30	+0.20	9	701
09:23:30	32.30	32.40	32.30	+0.20	1	692
09:23:08	32.30	32.35	32.35	+0.25	8	691
09:22:53	32.35	32.45	32.35	+0.25	2	683
09:22:36	32.40	32.50	32.40	+0.30	2	681
09:22:33	32.40	32.50	32.40	+0.30	1	679
09:22:19	32.40	32.50	32.40	+0.30	1	678
09:22:12	32.40	32.50	32.40	+0.30	1	677
09:21:41	32.40	32.50	32.40	+0.30	1	676
09:21:11	32.50	32.55	32.50	+0.40	1	675
09:21:11	32.40	32.50	32.50	+0.40	1	674
09:21:04	32.45	32.50	32.45	+0.35	1	673
09:20:56	32.45	32.50	32.50	+0.40	1	672
09:20:40	32.50	32.55	32.50	+0.40	3	671
09:20:32	32.50	32.60	32.60	+0.50	1	668
09:20:22	32.50	32.60	32.60	+0.50	2	667
09:20:21	32.45	32.50	32.50	+0.40	1	665
09:20:02	32.50	32.60	32.50	+0.40	2	664
09:19:53	32.50	32.60	32.60	+0.50	1	662
09:19:53	32.50	32.60	32.60	+0.50	1	661
09:19:50	32.55	32.60	32.55	+0.45	2	660
09:19:49	32.50	32.60	32.60	+0.50	1	658
09:19:48	32.55	32.60	32.55	+0.45	1	657
09:19:48	32.50	32.60	32.60	+0.50	1	656
09:19:36	32.45	32.60	32.60	+0.50	1	655
09:19:36	32.45	32.55	32.55	+0.45	3	654
09:19:34	32.40	32.50	32.50	+0.40	9	651
09:19:34	32.40	32.50	32.50	+0.40	5	642
09:19:15	32.35	32.50	32.35	+0.25	1	637
09:19:05	32.20	32.45	32.45	+0.35	5	636
09:19:05	32.20	32.35	32.35	+0.25	1	631
09:19:05	32.20	32.40	32.40	+0.30	7	630
09:19:05	32.20	32.35	32.35	+0.25	2	623
09:19:04	32.20	32.35	32.35	+0.25	1	621
09:18:57	32.20	32.30	32.30	+0.20	1	620
09:18:39	32.15	32.35	32.15	+0.05	2	619
09:18:36	32.15	32.20	32.20	+0.10	7	617
09:18:34	32.15	32.20	32.20	+0.10	2	610
09:18:23	32.15	32.20	32.15	+0.05	1	608
09:18:04	32.15	32.20	32.15	+0.05	5	607
09:17:57	32.15	32.20	32.20	+0.10	1	602
09:17:48	32.20	32.35	32.20	+0.10	5	601
09:15:42	32.20	32.35	32.20	+0.10	1	596
09:15:30	32.15	32.35	32.35	+0.25	1	595
09:15:20	32.20	32.35	32.20	+0.10	1	594
09:14:50	32.20	32.35	32.20	+0.10	4	593
09:14:31	32.25	32.35	32.25	+0.15	2	589
09:14:12	32.25	32.35	32.25	+0.15	1	587
09:13:57	32.25	32.35	32.25	+0.15	2	586
09:13:53	32.30	32.35	32.30	+0.20	1	584
09:13:53	32.30	32.35	32.30	+0.20	1	583
09:13:42	32.30	32.35	32.30	+0.20	1	582
09:13:35	32.25	32.35	32.35	+0.25	1	581
09:13:32	32.20	32.30	32.30	+0.20	1	580
09:13:31	32.20	32.25	32.30	+0.20	2	579
09:13:31	32.20	32.25	32.25	+0.15	8	577
09:13:30	32.20	32.25	32.25	+0.15	1	569
09:13:26	32.20	32.30	32.30	+0.20	1	568
09:13:23	32.25	32.30	32.25	+0.15	1	567
09:13:21	32.25	32.30	32.25	+0.15	2	566
09:13:14	32.25	32.30	32.25	+0.15	2	564
09:13:11	32.30	32.35	32.30	+0.20	2	562
09:13:04	32.30	32.35	32.35	+0.25	1	560
09:13:00	32.30	32.35	32.30	+0.20	1	559
09:13:00	32.30	32.35	32.30	+0.20	1	558
09:12:45	32.30	32.35	32.30	+0.20	8	557
09:12:45	32.20	32.30	32.30	+0.20	2	549
09:12:39	32.20	32.25	32.25	+0.15	1	547
09:12:33	32.15	32.20	32.20	+0.10	1	546
09:12:25	32.20	32.30	32.20	+0.10	8	545
09:12:23	32.20	32.40	32.20	+0.10	1	537
09:12:04	32.20	32.30	32.20	+0.10	3	536
09:12:04	32.20	32.30	32.30	+0.20	1	533
09:11:48	32.20	32.45	32.45	+0.35	2	532
09:11:35	32.25	32.45	32.25	+0.15	1	530
09:11:34	32.25	32.45	32.45	+0.35	1	529
09:11:34	32.25	32.30	32.40	+0.30	1	528
09:11:34	32.25	32.30	32.35	+0.25	3	527
09:11:34	32.25	32.30	32.30	+0.20	1	524
09:11:30	32.25	32.30	32.30	+0.20	1	523
09:11:27	32.25	32.30	32.30	+0.20	1	522
09:11:11	32.30	32.35	32.30	+0.20	1	521
09:11:05	32.30	32.35	32.30	+0.20	1	520
09:10:55	32.15	32.35	32.35	+0.25	1	519
09:10:50	32.15	32.25	32.25	+0.15	2	518
09:10:50	32.15	32.25	32.25	+0.15	1	516
09:09:42	32.00	32.15	32.15	+0.05	3	515
09:09:28	32.00	32.10	32.10	0	9	512
09:09:21	32.00	32.10	32.10	0	2	503
09:09:16	31.95	32.00	32.00	-0.10	1	501
09:09:14	31.95	32.00	32.00	-0.10	1	500
09:09:11	31.95	32.00	32.00	-0.10	1	499
09:09:05	31.95	32.00	32.00	-0.10	2	498
09:09:02	32.00	32.10	32.00	-0.10	5	496
09:08:45	32.05	32.10	32.05	-0.05	5	491
09:08:20	32.15	32.25	32.15	+0.05	6	486
09:08:17	32.15	32.30	32.15	+0.05	1	480
09:08:13	32.05	32.15	32.15	+0.05	3	479
09:07:50	32.05	32.15	32.05	-0.05	1	476
09:07:35	32.05	32.15	32.05	-0.05	1	475
09:07:25	32.05	32.15	32.05	-0.05	1	474
09:07:24	32.00	32.15	32.00	-0.10	5	473
09:07:18	32.00	32.15	32.00	-0.10	1	468
09:07:01	32.00	32.25	32.00	-0.10	6	467
09:07:01	32.05	32.35	32.05	-0.05	1	461
09:06:43	32.10	32.35	32.10	0	4	460
09:06:43	32.15	32.35	32.15	+0.05	2	456
09:06:38	32.15	32.35	32.15	+0.05	1	454
09:06:36	32.15	32.35	32.15	+0.05	1	453
09:06:25	32.20	32.40	32.20	+0.10	3	452
09:06:25	32.25	32.35	32.25	+0.15	3	449
09:06:24	32.20	32.35	32.35	+0.25	2	446
09:06:01	32.15	32.25	32.35	+0.25	2	444
09:06:01	32.15	32.25	32.30	+0.20	6	442
09:06:01	32.15	32.25	32.25	+0.15	2	436
09:05:56	32.10	32.30	32.30	+0.20	1	434
09:05:53	32.15	32.30	32.15	+0.05	2	433
09:05:53	32.20	32.30	32.20	+0.10	1	431
09:05:48	32.20	32.35	32.20	+0.10	1	430
09:05:45	32.25	32.35	32.25	+0.15	2	429
09:05:31	32.10	32.25	32.25	+0.15	1	427
09:05:30	32.10	32.20	32.20	+0.10	1	426
09:05:30	32.15	32.20	32.15	+0.05	1	425
09:05:25	32.10	32.20	32.20	+0.10	1	424
09:05:25	32.10	32.20	32.20	+0.10	5	423
09:05:25	32.05	32.15	32.15	+0.05	3	418
09:05:21	32.05	32.10	32.10	0	1	415
09:05:09	31.95	32.15	31.95	-0.15	1	414
09:05:09	32.00	32.15	31.90	-0.20	1	413
09:05:09	32.00	32.15	31.95	-0.15	1	412
09:05:09	32.00	32.15	32.00	-0.10	8	411
09:05:07	32.10	32.15	32.10	0	2	403
09:05:07	32.00	32.10	32.10	0	3	401
09:04:54	32.00	32.10	32.10	0	1	398
09:04:51	32.00	32.10	32.10	0	2	397
09:04:48	32.05	32.10	32.05	-0.05	1	395
09:04:47	32.05	32.10	32.05	-0.05	1	394
09:04:47	32.05	32.10	32.10	0	1	393
09:04:46	32.05	32.10	32.10	0	1	392
09:04:40	32.00	32.10	32.10	0	1	391
09:04:38	32.05	32.10	32.00	-0.10	3	390
09:04:38	32.05	32.10	32.05	-0.05	1	387
09:04:35	32.05	32.10	32.05	-0.05	1	386
09:04:35	32.05	32.10	32.10	0	1	385
09:04:30	32.00	32.10	32.00	-0.10	2	384
09:04:24	32.05	32.15	32.05	-0.05	1	382
09:04:07	32.00	32.15	32.00	-0.10	1	381
09:03:59	31.95	32.20	31.95	-0.15	1	380
09:03:49	31.85	31.95	31.95	-0.15	8	379
09:03:49	31.85	31.95	31.95	-0.15	12	371
09:03:49	31.95	32.20	31.95	-0.15	10	359
09:03:49	31.95	32.20	31.95	-0.15	1	349
09:03:46	31.95	32.20	31.95	-0.15	1	348
09:03:39	31.95	32.20	31.95	-0.15	1	347
09:03:27	31.85	31.95	31.95	-0.15	6	346
09:03:27	32.10	32.20	31.95	-0.15	4	340
09:03:27	32.10	32.20	32.00	-0.10	1	336
09:03:27	32.10	32.20	32.05	-0.05	15	335
09:03:27	32.10	32.20	32.10	0	4	320
09:03:15	32.05	32.10	32.10	0	1	316
09:03:14	32.05	32.15	32.15	+0.05	2	315
09:03:14	32.05	32.15	32.15	+0.05	1	313
09:03:04	31.95	32.20	32.20	+0.10	3	312
09:03:02	32.15	32.20	31.95	-0.15	3	309
09:03:02	32.15	32.20	32.00	-0.10	17	306
09:03:02	32.15	32.20	32.05	-0.05	4	289
09:03:02	32.15	32.20	32.10	0	3	285
09:03:02	32.15	32.20	32.15	+0.05	3	282
09:02:58	32.15	32.20	32.20	+0.10	1	279
09:02:54	32.15	32.20	32.20	+0.10	3	278
09:02:53	32.20	32.25	32.20	+0.10	1	275
09:02:43	32.25	32.30	32.25	+0.15	3	274
09:02:37	32.25	32.30	32.25	+0.15	1	271
09:02:37	32.40	32.45	32.30	+0.20	4	270
09:02:37	32.40	32.45	32.35	+0.25	8	266
09:02:37	32.40	32.45	32.40	+0.30	14	258
09:02:36	32.40	32.45	32.45	+0.35	1	244
09:02:27	32.40	32.45	32.45	+0.35	1	243
09:02:22	32.35	32.40	32.40	+0.30	2	242
09:02:16	32.35	32.40	32.40	+0.30	1	240
09:02:08	32.40	32.45	32.30	+0.20	2	239
09:02:08	32.40	32.45	32.35	+0.25	4	237
09:02:08	32.40	32.45	32.40	+0.30	24	233
09:02:06	32.40	32.45	32.45	+0.35	1	209
09:02:06	32.40	32.45	32.45	+0.35	1	208
09:02:02	32.40	32.45	32.45	+0.35	1	207
09:02:00	32.40	32.45	32.45	+0.35	1	206
09:02:00	32.40	32.45	32.40	+0.30	1	205
09:01:56	32.40	32.45	32.45	+0.35	1	204
09:01:56	32.35	32.40	32.40	+0.30	3	203
09:01:50	32.30	32.45	32.45	+0.35	3	200
09:01:50	32.30	32.40	32.40	+0.30	2	197
09:01:47	32.35	32.40	32.35	+0.25	4	195
09:01:47	32.35	32.40	32.40	+0.30	2	191
09:01:47	32.30	32.40	32.30	+0.20	3	189
09:01:41	32.30	32.45	32.45	+0.35	1	186
09:01:39	32.35	32.45	32.35	+0.25	9	185
09:01:31	32.35	32.50	32.50	+0.40	1	176
09:01:28	32.45	32.55	32.45	+0.35	2	175
09:01:26	32.35	32.55	32.55	+0.45	1	173
09:01:26	32.40	32.55	32.40	+0.30	1	172
09:01:26	32.30	32.40	32.40	+0.30	2	171
09:01:26	32.35	32.40	32.35	+0.25	11	169
09:01:26	32.40	32.60	32.40	+0.30	3	158
09:01:17	32.35	32.60	32.60	+0.50	5	155
09:01:15	32.35	32.60	32.60	+0.50	1	150
09:01:14	32.45	32.60	32.40	+0.30	2	149
09:01:14	32.45	32.60	32.45	+0.35	1	147
09:01:14	32.45	32.60	32.45	+0.35	2	146
09:01:12	32.40	32.65	32.65	+0.55	1	144
09:01:08	32.40	32.65	32.65	+0.55	1	143
09:01:03	32.60	32.70	32.60	+0.50	3	142
09:01:01	32.35	32.60	32.70	+0.60	1	139
09:01:01	32.35	32.60	32.65	+0.55	6	138
09:01:01	32.35	32.60	32.60	+0.50	3	132
09:00:55	32.30	32.60	32.60	+0.50	3	129
09:00:54	32.25	32.50	32.50	+0.40	1	126
09:00:49	32.20	32.45	32.60	+0.50	6	125
09:00:49	32.20	32.45	32.50	+0.40	3	119
09:00:49	32.20	32.45	32.45	+0.35	6	116
09:00:48	32.20	32.35	32.35	+0.25	5	110
09:00:47	32.25	32.35	32.25	+0.15	7	105
09:00:47	32.25	32.40	32.40	+0.30	1	98
09:00:39	32.20	32.35	32.35	+0.25	4	97
09:00:34	32.20	32.30	32.30	+0.20	6	93
09:00:34	32.20	32.30	32.30	+0.20	2	87
09:00:22	32.15	32.20	32.20	+0.10	7	85
09:00:20	32.10	32.20	32.10	0	5	78
09:00:13	32.05	32.10	32.10	0	1	73
09:00:10	--	--	32.10	0	72	72

　

其他人也逛...

MyCard 3290點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

AirPods 4 主動式降噪款

【Abee 快譯通】PTC51水霧加濕遙控式電暖器

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

Google TV Streamer (4K)

App Store 卡 $ 6000 - 數位序號

【Hermes 愛馬仕】大地淡香水100ml

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

我的自選股

即時重大訊息

‧台積電法說會1/16登場聚焦資本...
‧川普將重返白宮台廠布局「中國...

加密貨幣

比特幣BTC	94706.99	6.15	0.01%
以太幣ETH	3278.78	11.26	0.34%
瑞波幣XRP	2.54	0.20	8.40%
比特幣現金BCH	455.01	5.04	1.12%
萊特幣LTC	103.42	-0.60	-0.57%
卡達幣ADA	0.980131	0.05	5.23%
波場幣TRX	0.235254	-0.01	-3.77%
恆星幣XLM	0.425937	0.01	2.69%

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。