最新[公告] 益安:本公司與Terumo簽訂Cross-Seal和解暨終止協議熱門中東戰爭推升能源成本　法國柴油均價再創歷史新高

更新報價

佳世達 (2352) 電腦/周邊設備上市明基友達集團

29.60 ▲+0.40 +1.37% 1.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	6,418	29.55	48	29.65	37	29.45	29.75	29.25	29.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:12:04	29.55	29.65	29.55	+0.35	2	6426
11:11:36	29.55	29.65	29.55	+0.35	2	6424
11:11:33	29.55	29.65	29.55	+0.35	2	6422
11:11:10	29.55	29.65	29.55	+0.35	2	6420
11:10:34	29.55	29.60	29.60	+0.40	1	6418
11:10:05	29.55	29.65	29.55	+0.35	2	6417
11:09:32	29.55	29.65	29.55	+0.35	2	6415
11:08:32	29.55	29.65	29.55	+0.35	2	6413
11:08:22	29.55	29.65	29.55	+0.35	1	6411
11:07:08	29.55	29.65	29.55	+0.35	2	6410
11:06:56	29.55	29.65	29.65	+0.45	2	6408
11:06:56	29.60	29.65	29.60	+0.40	10	6406
11:06:41	29.60	29.65	29.60	+0.40	4	6396
11:06:13	29.60	29.65	29.60	+0.40	5	6392
11:06:12	29.60	29.65	29.60	+0.40	2	6387
11:05:42	29.60	29.65	29.60	+0.40	4	6385
11:05:33	29.60	29.65	29.65	+0.45	1	6381
11:05:11	29.60	29.65	29.60	+0.40	1	6380
11:04:34	29.60	29.65	29.60	+0.40	5	6379
11:03:26	29.55	29.65	29.65	+0.45	2	6374
11:02:05	29.60	29.65	29.65	+0.45	1	6372
11:01:55	29.65	29.70	29.65	+0.45	1	6371
11:01:22	29.60	29.70	29.70	+0.50	1	6370
11:01:22	29.60	29.70	29.70	+0.50	1	6369
11:01:17	29.60	29.70	29.70	+0.50	1	6368
11:00:53	29.55	29.65	29.70	+0.50	106	6367
11:00:53	29.55	29.65	29.65	+0.45	61	6261
11:00:47	29.60	29.65	29.60	+0.40	1	6200
11:00:25	29.60	29.65	29.60	+0.40	3	6199
10:59:59	29.60	29.65	29.60	+0.40	5	6196
10:58:52	29.55	29.60	29.60	+0.40	53	6191
10:58:49	29.55	29.60	29.55	+0.35	2	6138
10:57:55	29.55	29.60	29.60	+0.40	1	6136
10:57:49	29.55	29.60	29.60	+0.40	1	6135
10:57:34	29.55	29.60	29.60	+0.40	2	6134
10:57:27	29.55	29.60	29.60	+0.40	2	6132
10:56:54	29.55	29.60	29.60	+0.40	20	6130
10:56:21	29.55	29.60	29.60	+0.40	3	6110
10:55:59	29.55	29.60	29.60	+0.40	5	6107
10:55:57	29.55	29.60	29.60	+0.40	1	6102
10:54:55	29.55	29.60	29.60	+0.40	2	6101
10:54:55	29.55	29.60	29.55	+0.35	1	6099
10:54:27	29.55	29.60	29.55	+0.35	2	6098
10:54:26	29.55	29.60	29.55	+0.35	1	6096
10:52:04	29.55	29.60	29.55	+0.35	2	6095
10:51:28	29.55	29.60	29.55	+0.35	2	6093
10:51:19	29.55	29.60	29.55	+0.35	1	6091
10:51:09	29.55	29.60	29.55	+0.35	2	6090
10:50:45	29.55	29.60	29.55	+0.35	2	6088
10:50:08	29.55	29.60	29.55	+0.35	2	6086
10:49:45	29.55	29.60	29.55	+0.35	2	6084
10:49:28	29.55	29.60	29.55	+0.35	1	6082
10:48:43	29.55	29.60	29.55	+0.35	2	6081
10:48:23	29.55	29.60	29.55	+0.35	2	6079
10:48:21	29.55	29.60	29.55	+0.35	1	6077
10:47:58	29.55	29.60	29.55	+0.35	4	6076
10:47:39	29.55	29.60	29.55	+0.35	1	6072
10:47:32	29.55	29.60	29.55	+0.35	2	6071
10:47:26	29.55	29.60	29.55	+0.35	1	6069
10:47:25	29.55	29.60	29.55	+0.35	1	6068
10:47:23	29.55	29.60	29.55	+0.35	1	6067
10:47:12	29.55	29.60	29.55	+0.35	2	6066
10:46:47	29.55	29.60	29.55	+0.35	2	6064
10:46:27	29.55	29.60	29.55	+0.35	4	6062
10:45:58	29.55	29.60	29.55	+0.35	2	6058
10:45:46	29.55	29.60	29.55	+0.35	2	6056
10:45:26	29.55	29.60	29.55	+0.35	2	6054
10:45:20	29.55	29.60	29.55	+0.35	4	6052
10:44:51	29.55	29.60	29.55	+0.35	4	6048
10:44:50	29.55	29.60	29.55	+0.35	4	6044
10:44:35	29.55	29.60	29.55	+0.35	2	6040
10:44:06	29.55	29.60	29.55	+0.35	2	6038
10:43:51	29.55	29.60	29.55	+0.35	2	6036
10:43:32	29.55	29.60	29.55	+0.35	2	6034
10:42:38	29.55	29.65	29.55	+0.35	2	6032
10:41:05	29.55	29.65	29.55	+0.35	1	6030
10:40:54	29.60	29.65	29.55	+0.35	40	6029
10:40:54	29.60	29.65	29.60	+0.40	10	5989
10:40:37	29.55	29.60	29.60	+0.40	1	5979
10:40:31	29.55	29.60	29.60	+0.40	3	5978
10:40:31	29.60	29.65	29.60	+0.40	7	5975
10:40:28	29.55	29.60	29.60	+0.40	8	5968
10:40:28	29.60	29.65	29.60	+0.40	2	5960
10:40:24	29.55	29.60	29.60	+0.40	1	5958
10:40:24	29.60	29.65	29.60	+0.40	9	5957
10:40:18	29.60	29.65	29.60	+0.40	10	5948
10:40:16	29.60	29.65	29.60	+0.40	10	5938
10:40:11	29.60	29.65	29.60	+0.40	10	5928
10:39:31	29.60	29.65	29.65	+0.45	1	5918
10:39:23	29.60	29.70	29.60	+0.40	5	5917
10:39:20	29.55	29.60	29.60	+0.40	1	5912
10:39:06	29.60	29.70	29.60	+0.40	10	5911
10:39:03	29.60	29.65	29.65	+0.45	92	5901
10:39:03	29.55	29.60	29.60	+0.40	6	5809
10:39:03	29.60	29.65	29.60	+0.40	4	5803
10:38:58	29.60	29.65	29.60	+0.40	10	5799
10:38:50	29.60	29.65	29.60	+0.40	10	5789
10:38:49	29.60	29.65	29.60	+0.40	1	5779
10:38:41	29.55	29.60	29.60	+0.40	5	5778
10:38:41	29.60	29.65	29.60	+0.40	5	5773
10:38:41	29.60	29.65	29.60	+0.40	1	5768
10:38:37	29.60	29.65	29.60	+0.40	1	5767
10:38:34	29.60	29.65	29.60	+0.40	10	5766
10:38:16	29.55	29.60	29.60	+0.40	1	5756
10:38:06	29.55	29.60	29.60	+0.40	5	5755
10:38:06	29.55	29.60	29.60	+0.40	3	5750
10:38:06	29.60	29.65	29.60	+0.40	2	5747
10:38:03	29.55	29.60	29.60	+0.40	2	5745
10:38:03	29.60	29.65	29.60	+0.40	8	5743
10:38:00	29.60	29.65	29.60	+0.40	10	5735
10:37:45	29.60	29.65	29.60	+0.40	1	5725
10:37:21	29.55	29.60	29.60	+0.40	6	5724
10:37:21	29.60	29.65	29.60	+0.40	4	5718
10:37:19	29.60	29.65	29.60	+0.40	10	5714
10:37:16	29.60	29.65	29.60	+0.40	10	5704
10:36:51	29.60	29.65	29.60	+0.40	1	5694
10:36:19	29.60	29.65	29.65	+0.45	2	5693
10:35:50	29.60	29.65	29.60	+0.40	1	5691
10:35:39	29.60	29.65	29.60	+0.40	1	5690
10:35:16	29.55	29.60	29.60	+0.40	30	5689
10:34:46	29.55	29.60	29.60	+0.40	1	5659
10:34:43	29.60	29.65	29.60	+0.40	2	5658
10:34:40	29.60	29.65	29.60	+0.40	10	5656
10:34:22	29.60	29.65	29.65	+0.45	2	5646
10:34:06	29.60	29.65	29.60	+0.40	2	5644
10:33:29	29.60	29.65	29.65	+0.45	2	5642
10:32:57	29.60	29.65	29.65	+0.45	1	5640
10:32:46	29.60	29.65	29.65	+0.45	1	5639
10:32:46	29.55	29.65	29.65	+0.45	3	5638
10:32:34	29.60	29.65	29.60	+0.40	1	5635
10:32:31	29.55	29.65	29.65	+0.45	3	5634
10:32:31	29.55	29.60	29.60	+0.40	28	5631
10:32:31	29.55	29.60	29.60	+0.40	1	5603
10:31:55	29.55	29.60	29.60	+0.40	1	5602
10:31:55	29.55	29.60	29.60	+0.40	4	5601
10:31:54	29.55	29.60	29.60	+0.40	1	5597
10:31:53	29.55	29.60	29.60	+0.40	1	5596
10:31:53	29.55	29.60	29.60	+0.40	3	5595
10:31:52	29.55	29.60	29.60	+0.40	6	5592
10:31:50	29.55	29.60	29.60	+0.40	1	5586
10:31:39	29.55	29.60	29.60	+0.40	1	5585
10:31:20	29.60	29.65	29.60	+0.40	7	5584
10:31:17	29.55	29.60	29.60	+0.40	10	5577
10:31:16	29.55	29.65	29.65	+0.45	2	5567
10:31:15	29.55	29.60	29.60	+0.40	3	5565
10:31:15	29.55	29.60	29.60	+0.40	2	5562
10:31:13	29.55	29.60	29.60	+0.40	1	5560
10:31:13	29.60	29.65	29.60	+0.40	4	5559
10:30:53	29.55	29.60	29.60	+0.40	39	5555
10:30:46	29.55	29.60	29.60	+0.40	1	5516
10:30:25	29.55	29.60	29.60	+0.40	4	5515
10:30:18	29.55	29.60	29.60	+0.40	1	5511
10:28:27	29.55	29.60	29.55	+0.35	2	5510
10:28:00	29.55	29.60	29.55	+0.35	5	5508
10:27:50	29.55	29.60	29.55	+0.35	1	5503
10:26:57	29.55	29.60	29.55	+0.35	5	5502
10:25:34	29.55	29.60	29.55	+0.35	1	5497
10:25:21	29.55	29.60	29.55	+0.35	3	5496
10:24:11	29.55	29.60	29.60	+0.40	1	5493
10:24:00	29.55	29.60	29.55	+0.35	6	5492
10:23:33	29.55	29.60	29.60	+0.40	5	5486
10:23:31	29.55	29.60	29.60	+0.40	1	5481
10:23:26	29.55	29.60	29.60	+0.40	1	5480
10:23:25	29.55	29.60	29.60	+0.40	2	5479
10:23:22	29.55	29.60	29.60	+0.40	6	5477
10:23:19	29.60	29.65	29.60	+0.40	7	5471
10:23:09	29.55	29.60	29.60	+0.40	29	5464
10:23:02	29.55	29.60	29.55	+0.35	2	5435
10:22:23	29.55	29.60	29.55	+0.35	20	5433
10:20:44	29.55	29.60	29.55	+0.35	2	5413
10:20:37	29.55	29.60	29.55	+0.35	1	5411
10:20:35	29.55	29.60	29.55	+0.35	3	5410
10:20:07	29.55	29.60	29.55	+0.35	2	5407
10:19:21	29.55	29.60	29.55	+0.35	2	5405
10:18:55	29.55	29.60	29.55	+0.35	2	5403
10:18:28	29.55	29.60	29.55	+0.35	2	5401
10:18:03	29.55	29.60	29.55	+0.35	2	5399
10:17:33	29.55	29.60	29.55	+0.35	2	5397
10:17:02	29.55	29.60	29.55	+0.35	2	5395
10:16:38	29.55	29.60	29.55	+0.35	2	5393
10:16:17	29.55	29.60	29.55	+0.35	1	5391
10:16:13	29.55	29.60	29.55	+0.35	4	5390
10:15:42	29.55	29.60	29.55	+0.35	4	5386
10:15:10	29.55	29.60	29.55	+0.35	6	5382
10:15:02	29.55	29.60	29.60	+0.40	1	5376
10:15:01	29.55	29.60	29.55	+0.35	1	5375
10:14:44	29.55	29.60	29.55	+0.35	4	5374
10:14:37	29.55	29.60	29.60	+0.40	4	5370
10:14:19	29.55	29.60	29.55	+0.35	4	5366
10:13:56	29.55	29.60	29.55	+0.35	2	5362
10:13:50	29.55	29.60	29.55	+0.35	2	5360
10:13:42	29.55	29.60	29.55	+0.35	1	5358
10:13:31	29.55	29.60	29.60	+0.40	9	5357
10:13:31	29.55	29.60	29.55	+0.35	4	5348
10:13:31	29.55	29.60	29.60	+0.40	1	5344
10:13:17	29.60	29.65	29.60	+0.40	1	5343
10:13:15	29.60	29.65	29.60	+0.40	10	5342
10:13:11	29.60	29.65	29.65	+0.45	1	5332
10:13:10	29.60	29.65	29.60	+0.40	2	5331
10:13:08	29.60	29.65	29.65	+0.45	5	5329
10:13:08	29.60	29.65	29.60	+0.40	10	5324
10:12:32	29.65	29.70	29.65	+0.45	4	5314
10:12:25	29.65	29.70	29.65	+0.45	1	5310
10:11:51	29.65	29.70	29.65	+0.45	1	5309
10:10:56	29.65	29.70	29.65	+0.45	1	5308
10:10:50	29.65	29.70	29.65	+0.45	10	5307
10:10:07	29.65	29.70	29.70	+0.50	10	5297
10:10:05	29.65	29.70	29.70	+0.50	2	5287
10:09:51	29.65	29.70	29.70	+0.50	2	5285
10:09:43	29.65	29.75	29.65	+0.45	5	5283
10:09:43	29.65	29.75	29.65	+0.45	10	5278
10:09:34	29.65	29.75	29.75	+0.55	3	5268
10:09:33	29.65	29.75	29.75	+0.55	7	5265
10:09:32	29.60	29.70	29.70	+0.50	61	5258
10:09:32	29.55	29.60	29.70	+0.50	83	5197
10:09:32	29.55	29.60	29.65	+0.45	80	5114
10:09:32	29.55	29.60	29.60	+0.40	5	5034
10:09:18	29.55	29.60	29.60	+0.40	1	5029
10:08:37	29.55	29.60	29.60	+0.40	1	5028
10:08:36	29.60	29.65	29.60	+0.40	1	5027
10:08:35	29.60	29.65	29.60	+0.40	1	5026
10:08:07	29.60	29.65	29.60	+0.40	1	5025
10:08:05	29.55	29.60	29.60	+0.40	26	5024
10:06:59	29.55	29.60	29.55	+0.35	3	4998
10:06:53	29.55	29.60	29.60	+0.40	20	4995
10:06:46	29.55	29.60	29.55	+0.35	2	4975
10:06:38	29.55	29.60	29.55	+0.35	40	4973
10:06:33	29.55	29.60	29.55	+0.35	3	4933
10:06:23	29.55	29.60	29.55	+0.35	2	4930
10:06:13	29.55	29.60	29.55	+0.35	2	4928
10:06:07	29.55	29.60	29.55	+0.35	2	4926
10:06:00	29.55	29.60	29.60	+0.40	2	4924
10:05:54	29.55	29.60	29.55	+0.35	2	4922
10:05:50	29.55	29.60	29.55	+0.35	2	4920
10:05:37	29.55	29.60	29.55	+0.35	1	4918
10:05:32	29.55	29.60	29.55	+0.35	1	4917
10:05:32	29.55	29.60	29.55	+0.35	3	4916
10:05:21	29.55	29.60	29.55	+0.35	2	4913
10:04:57	29.55	29.60	29.60	+0.40	15	4911
10:04:53	29.55	29.60	29.60	+0.40	1	4896
10:04:29	29.55	29.60	29.55	+0.35	10	4895
10:02:51	29.55	29.60	29.55	+0.35	2	4885
10:02:34	29.55	29.60	29.55	+0.35	5	4883
10:02:24	29.55	29.60	29.55	+0.35	1	4878
10:02:12	29.55	29.60	29.60	+0.40	1	4877
10:00:00	29.60	29.65	29.60	+0.40	4	4876
09:59:19	29.60	29.65	29.60	+0.40	1	4872
09:58:54	29.55	29.60	29.60	+0.40	5	4871
09:58:54	29.55	29.60	29.55	+0.35	30	4866
09:58:36	29.60	29.65	29.60	+0.40	1	4836
09:58:15	29.60	29.65	29.65	+0.45	1	4835
09:58:05	29.60	29.65	29.60	+0.40	1	4834
09:58:04	29.60	29.65	29.60	+0.40	2	4833
09:57:59	29.60	29.65	29.60	+0.40	2	4831
09:57:30	29.60	29.65	29.60	+0.40	1	4829
09:57:25	29.60	29.65	29.60	+0.40	1	4828
09:56:36	29.60	29.65	29.60	+0.40	1	4827
09:56:26	29.55	29.60	29.60	+0.40	19	4826
09:56:26	29.55	29.60	29.60	+0.40	2	4807
09:55:42	29.55	29.60	29.55	+0.35	1	4805
09:55:41	29.55	29.60	29.55	+0.35	1	4804
09:55:06	29.55	29.60	29.55	+0.35	1	4803
09:54:54	29.55	29.60	29.55	+0.35	4	4802
09:54:02	29.60	29.65	29.60	+0.40	1	4798
09:53:58	29.60	29.65	29.60	+0.40	2	4797
09:53:57	29.60	29.65	29.60	+0.40	1	4795
09:53:53	29.60	29.65	29.60	+0.40	1	4794
09:53:50	29.60	29.65	29.60	+0.40	1	4793
09:53:34	29.60	29.65	29.55	+0.35	1	4792
09:53:34	29.60	29.65	29.60	+0.40	2	4791
09:52:55	29.55	29.65	29.55	+0.35	2	4789
09:52:54	29.60	29.65	29.60	+0.40	2	4787
09:52:44	29.60	29.65	29.60	+0.40	1	4785
09:52:39	29.60	29.65	29.60	+0.40	1	4784
09:52:18	29.60	29.65	29.60	+0.40	1	4783
09:51:54	29.55	29.65	29.65	+0.45	2	4782
09:51:54	29.55	29.60	29.60	+0.40	2	4780
09:51:54	29.55	29.60	29.60	+0.40	1	4778
09:51:54	29.55	29.60	29.60	+0.40	7	4777
09:51:51	29.60	29.65	29.60	+0.40	1	4770
09:51:50	29.55	29.60	29.60	+0.40	1	4769
09:51:46	29.55	29.65	29.65	+0.45	2	4768
09:51:38	29.55	29.60	29.60	+0.40	1	4766
09:51:36	29.55	29.65	29.55	+0.35	8	4765
09:51:34	29.60	29.65	29.60	+0.40	3	4757
09:51:20	29.60	29.65	29.60	+0.40	2	4754
09:51:19	29.60	29.65	29.60	+0.40	5	4752
09:51:19	29.60	29.65	29.60	+0.40	1	4747
09:51:11	29.60	29.65	29.60	+0.40	1	4746
09:51:06	29.60	29.65	29.60	+0.40	6	4745
09:50:57	29.60	29.65	29.60	+0.40	1	4739
09:50:52	29.60	29.65	29.60	+0.40	1	4738
09:50:51	29.60	29.65	29.60	+0.40	3	4737
09:50:38	29.60	29.65	29.60	+0.40	8	4734
09:50:24	29.60	29.65	29.60	+0.40	1	4726
09:50:23	29.60	29.65	29.60	+0.40	3	4725
09:50:18	29.60	29.65	29.60	+0.40	1	4722
09:50:08	29.60	29.65	29.60	+0.40	8	4721
09:49:57	29.60	29.65	29.60	+0.40	2	4713
09:49:44	29.60	29.65	29.60	+0.40	1	4711
09:49:39	29.55	29.60	29.60	+0.40	2	4710
09:49:37	29.60	29.65	29.60	+0.40	5	4708
09:49:32	29.60	29.65	29.60	+0.40	2	4703
09:49:23	29.60	29.65	29.60	+0.40	1	4701
09:49:15	29.60	29.65	29.60	+0.40	8	4700
09:49:13	29.60	29.65	29.65	+0.45	2	4692
09:49:10	29.60	29.65	29.60	+0.40	4	4690
09:48:57	29.60	29.65	29.60	+0.40	1	4686
09:48:54	29.60	29.65	29.60	+0.40	2	4685
09:48:44	29.60	29.65	29.60	+0.40	2	4683
09:48:43	29.60	29.65	29.60	+0.40	5	4681
09:48:42	29.60	29.65	29.60	+0.40	1	4676
09:48:34	29.60	29.65	29.60	+0.40	1	4675
09:48:30	29.60	29.65	29.60	+0.40	2	4674
09:48:21	29.60	29.65	29.60	+0.40	2	4672
09:48:21	29.60	29.65	29.65	+0.45	5	4670
09:48:06	29.60	29.65	29.60	+0.40	1	4665
09:47:50	29.60	29.65	29.60	+0.40	2	4664
09:47:45	29.65	29.70	29.65	+0.45	9	4662
09:47:44	29.65	29.70	29.65	+0.45	1	4653
09:47:29	29.65	29.70	29.65	+0.45	4	4652
09:47:21	29.65	29.70	29.65	+0.45	1	4648
09:47:18	29.65	29.70	29.65	+0.45	2	4647
09:47:12	29.65	29.70	29.65	+0.45	10	4645
09:47:05	29.65	29.70	29.65	+0.45	1	4635
09:47:04	29.65	29.70	29.70	+0.50	1	4634
09:47:04	29.65	29.70	29.65	+0.45	2	4633
09:47:00	29.65	29.70	29.70	+0.50	1	4631
09:46:52	29.65	29.70	29.65	+0.45	1	4630
09:46:29	29.65	29.70	29.65	+0.45	1	4629
09:46:18	29.65	29.70	29.65	+0.45	1	4628
09:46:18	29.65	29.70	29.65	+0.45	1	4627
09:46:14	29.65	29.70	29.65	+0.45	1	4626
09:46:14	29.65	29.70	29.65	+0.45	3	4625
09:46:08	29.65	29.70	29.70	+0.50	30	4622
09:46:05	29.65	29.70	29.70	+0.50	5	4592
09:45:42	29.65	29.70	29.70	+0.50	1	4587
09:45:38	29.65	29.70	29.70	+0.50	1	4586
09:45:07	29.65	29.70	29.70	+0.50	15	4585
09:45:07	29.65	29.70	29.70	+0.50	1	4570
09:45:07	29.65	29.70	29.70	+0.50	3	4569
09:45:06	29.60	29.65	29.65	+0.45	114	4566
09:45:06	29.60	29.65	29.65	+0.45	100	4452
09:45:06	29.55	29.60	29.60	+0.40	142	4352
09:44:44	29.55	29.60	29.55	+0.35	1	4210
09:44:12	29.55	29.60	29.55	+0.35	1	4209
09:43:16	29.55	29.60	29.55	+0.35	1	4208
09:42:49	29.55	29.60	29.55	+0.35	2	4207
09:42:23	29.55	29.60	29.55	+0.35	5	4205
09:42:01	29.55	29.60	29.55	+0.35	2	4200
09:41:34	29.55	29.60	29.60	+0.40	10	4198
09:41:28	29.55	29.60	29.55	+0.35	2	4188
09:41:18	29.55	29.60	29.55	+0.35	1	4186
09:41:14	29.55	29.60	29.55	+0.35	2	4185
09:41:08	29.55	29.60	29.55	+0.35	1	4183
09:40:53	29.55	29.60	29.55	+0.35	2	4182
09:40:45	29.55	29.60	29.55	+0.35	10	4180
09:40:26	29.55	29.60	29.55	+0.35	10	4170
09:40:24	29.55	29.60	29.55	+0.35	1	4160
09:39:51	29.55	29.60	29.55	+0.35	1	4159
09:39:22	29.55	29.60	29.55	+0.35	2	4158
09:39:17	29.55	29.60	29.55	+0.35	3	4156
09:39:04	29.55	29.60	29.55	+0.35	1	4153
09:38:53	29.55	29.60	29.55	+0.35	2	4152
09:38:46	29.55	29.60	29.55	+0.35	2	4150
09:38:35	29.55	29.60	29.55	+0.35	1	4148
09:38:28	29.55	29.60	29.55	+0.35	1	4147
09:38:20	29.55	29.60	29.55	+0.35	2	4146
09:38:17	29.55	29.60	29.55	+0.35	1	4144
09:38:02	29.55	29.60	29.55	+0.35	2	4143
09:38:01	29.55	29.60	29.55	+0.35	2	4141
09:37:55	29.55	29.60	29.55	+0.35	1	4139
09:37:38	29.55	29.60	29.55	+0.35	1	4138
09:37:37	29.55	29.60	29.55	+0.35	1	4137
09:37:36	29.55	29.60	29.55	+0.35	1	4136
09:37:29	29.55	29.60	29.55	+0.35	5	4135
09:37:13	29.55	29.60	29.55	+0.35	1	4130
09:37:02	29.55	29.60	29.55	+0.35	2	4129
09:36:39	29.55	29.60	29.55	+0.35	5	4127
09:36:17	29.55	29.60	29.60	+0.40	1	4122
09:34:23	29.55	29.60	29.60	+0.40	3	4121
09:34:04	29.55	29.60	29.55	+0.35	1	4118
09:33:54	29.55	29.60	29.55	+0.35	2	4117
09:33:52	29.55	29.60	29.55	+0.35	1	4115
09:33:39	29.55	29.60	29.55	+0.35	2	4114
09:32:58	29.55	29.60	29.60	+0.40	2	4112
09:32:19	29.55	29.60	29.60	+0.40	1	4110
09:31:37	29.55	29.60	29.60	+0.40	1	4109
09:31:17	29.55	29.60	29.55	+0.35	2	4108
09:31:13	29.55	29.60	29.55	+0.35	2	4106
09:31:07	29.55	29.60	29.55	+0.35	3	4104
09:31:06	29.55	29.60	29.55	+0.35	1	4101
09:30:59	29.55	29.60	29.55	+0.35	1	4100
09:30:39	29.55	29.60	29.55	+0.35	6	4099
09:30:25	29.55	29.60	29.55	+0.35	2	4093
09:30:22	29.55	29.60	29.60	+0.40	1	4091
09:30:05	29.55	29.60	29.55	+0.35	6	4090
09:29:54	29.55	29.60	29.55	+0.35	2	4084
09:29:49	29.55	29.60	29.55	+0.35	1	4082
09:29:47	29.55	29.60	29.55	+0.35	1	4081
09:29:47	29.50	29.55	29.55	+0.35	2	4080
09:29:46	29.50	29.60	29.50	+0.30	4	4078
09:29:45	29.50	29.60	29.50	+0.30	9	4074
09:29:37	29.50	29.60	29.50	+0.30	6	4065
09:29:26	29.55	29.60	29.50	+0.30	4	4059
09:29:26	29.55	29.60	29.55	+0.35	26	4055
09:29:26	29.55	29.60	29.60	+0.40	1	4029
09:29:26	29.55	29.60	29.55	+0.35	4	4028
09:29:19	29.55	29.60	29.60	+0.40	1	4024
09:29:19	29.55	29.60	29.60	+0.40	1	4023
09:29:13	29.55	29.60	29.55	+0.35	6	4022
09:29:13	29.55	29.60	29.60	+0.40	1	4016
09:29:09	29.55	29.60	29.60	+0.40	1	4015
09:29:05	29.55	29.60	29.60	+0.40	1	4014
09:29:03	29.55	29.60	29.60	+0.40	1	4013
09:29:02	29.55	29.60	29.60	+0.40	5	4012
09:29:01	29.55	29.65	29.55	+0.35	2	4007
09:29:00	29.55	29.60	29.60	+0.40	1	4005
09:28:57	29.55	29.60	29.60	+0.40	2	4004
09:28:54	29.55	29.65	29.55	+0.35	2	4002
09:28:53	29.60	29.65	29.60	+0.40	3	4000
09:28:46	29.60	29.65	29.60	+0.40	4	3997
09:28:45	29.55	29.60	29.60	+0.40	7	3993
09:28:45	29.60	29.65	29.60	+0.40	1	3986
09:28:44	29.60	29.65	29.60	+0.40	1	3985
09:28:37	29.55	29.60	29.60	+0.40	1	3984
09:28:37	29.55	29.60	29.55	+0.35	1	3983
09:28:32	29.55	29.65	29.55	+0.35	2	3982
09:28:30	29.60	29.65	29.60	+0.40	1	3980
09:28:24	29.60	29.65	29.60	+0.40	1	3979
09:28:21	29.60	29.65	29.60	+0.40	1	3978
09:28:16	29.60	29.65	29.60	+0.40	2	3977
09:28:11	29.55	29.60	29.60	+0.40	1	3975
09:28:11	29.55	29.60	29.60	+0.40	7	3974
09:28:01	29.60	29.65	29.60	+0.40	1	3967
09:28:00	29.60	29.65	29.60	+0.40	10	3966
09:27:57	29.60	29.65	29.60	+0.40	1	3956
09:27:55	29.60	29.65	29.60	+0.40	10	3955
09:27:53	29.60	29.65	29.65	+0.45	4	3945
09:27:51	29.60	29.65	29.65	+0.45	13	3941
09:27:51	29.60	29.65	29.65	+0.45	23	3928
09:27:50	29.50	29.55	29.65	+0.45	12	3905
09:27:50	29.50	29.55	29.60	+0.40	113	3893
09:27:50	29.50	29.55	29.55	+0.35	43	3780
09:27:32	29.50	29.55	29.50	+0.30	1	3737
09:27:21	29.50	29.55	29.50	+0.30	1	3736
09:27:04	29.50	29.55	29.55	+0.35	1	3735
09:26:59	29.50	29.55	29.50	+0.30	1	3734
09:26:44	29.50	29.55	29.50	+0.30	2	3733
09:26:42	29.50	29.55	29.55	+0.35	2	3731
09:26:35	29.50	29.55	29.50	+0.30	1	3729
09:26:33	29.50	29.55	29.55	+0.35	1	3728
09:26:28	29.50	29.55	29.50	+0.30	2	3727
09:26:27	29.50	29.55	29.55	+0.35	2	3725
09:26:22	29.50	29.60	29.50	+0.30	2	3723
09:26:17	29.50	29.55	29.55	+0.35	1	3721
09:26:14	29.50	29.55	29.55	+0.35	1	3720
09:26:13	29.50	29.60	29.50	+0.30	2	3719
09:26:04	29.50	29.55	29.55	+0.35	4	3717
09:25:59	29.50	29.60	29.50	+0.30	6	3713
09:25:54	29.50	29.55	29.55	+0.35	5	3707
09:25:54	29.55	29.60	29.55	+0.35	5	3702
09:25:39	29.55	29.60	29.55	+0.35	1	3697
09:25:34	29.55	29.60	29.55	+0.35	12	3696
09:25:33	29.55	29.60	29.55	+0.35	1	3684
09:25:21	29.55	29.60	29.55	+0.35	1	3683
09:25:18	29.55	29.60	29.55	+0.35	1	3682
09:25:12	29.55	29.60	29.55	+0.35	2	3681
09:25:04	29.55	29.60	29.55	+0.35	1	3679
09:24:40	29.55	29.60	29.60	+0.40	2	3678
09:24:20	29.55	29.60	29.55	+0.35	4	3676
09:23:52	29.55	29.60	29.60	+0.40	1	3672
09:23:48	29.60	29.65	29.60	+0.40	3	3671
09:23:40	29.60	29.65	29.60	+0.40	1	3668
09:23:20	29.60	29.65	29.60	+0.40	1	3667
09:23:19	29.55	29.60	29.60	+0.40	1	3666
09:23:19	29.55	29.60	29.60	+0.40	1	3665
09:23:18	29.55	29.60	29.60	+0.40	5	3664
09:23:13	29.55	29.60	29.60	+0.40	1	3659
09:23:10	29.60	29.65	29.60	+0.40	2	3658
09:23:00	29.60	29.65	29.65	+0.45	2	3656
09:23:00	29.55	29.60	29.60	+0.40	17	3654
09:22:53	29.55	29.60	29.60	+0.40	1	3637
09:22:51	29.55	29.60	29.60	+0.40	1	3636
09:22:51	29.55	29.60	29.60	+0.40	2	3635
09:22:45	29.60	29.65	29.60	+0.40	2	3633
09:22:35	29.60	29.65	29.60	+0.40	1	3631
09:22:30	29.55	29.60	29.60	+0.40	16	3630
09:22:29	29.60	29.65	29.60	+0.40	4	3614
09:22:27	29.55	29.60	29.60	+0.40	3	3610
09:22:27	29.55	29.60	29.60	+0.40	26	3607
09:22:27	29.50	29.55	29.55	+0.35	11	3581
09:22:27	29.55	29.60	29.55	+0.35	4	3570
09:22:25	29.55	29.60	29.55	+0.35	2	3566
09:22:24	29.55	29.60	29.55	+0.35	2	3564
09:22:18	29.55	29.60	29.55	+0.35	1	3562
09:22:14	29.55	29.60	29.55	+0.35	2	3561
09:22:08	29.50	29.55	29.55	+0.35	1	3559
09:22:07	29.55	29.60	29.55	+0.35	2	3558
09:22:06	29.50	29.55	29.55	+0.35	1	3556
09:22:06	29.50	29.60	29.50	+0.30	4	3555
09:22:06	29.55	29.60	29.55	+0.35	1	3551
09:21:59	29.55	29.60	29.55	+0.35	5	3550
09:21:56	29.55	29.60	29.55	+0.35	1	3545
09:21:53	29.55	29.60	29.55	+0.35	30	3544
09:21:51	29.55	29.60	29.55	+0.35	1	3514
09:21:48	29.55	29.60	29.55	+0.35	2	3513
09:21:45	29.55	29.60	29.55	+0.35	2	3511
09:21:41	29.55	29.60	29.55	+0.35	2	3509
09:21:30	29.55	29.60	29.55	+0.35	4	3507
09:21:24	29.60	29.65	29.60	+0.40	10	3503
09:21:21	29.60	29.65	29.60	+0.40	50	3493
09:21:20	29.60	29.65	29.65	+0.45	1	3443
09:20:55	29.60	29.65	29.60	+0.40	1	3442
09:20:53	29.60	29.65	29.60	+0.40	5	3441
09:20:49	29.60	29.65	29.60	+0.40	3	3436
09:20:46	29.60	29.65	29.60	+0.40	1	3433
09:20:43	29.60	29.65	29.60	+0.40	3	3432
09:20:32	29.60	29.65	29.60	+0.40	1	3429
09:20:31	29.60	29.65	29.65	+0.45	2	3428
09:20:30	29.60	29.65	29.60	+0.40	1	3426
09:20:30	29.60	29.65	29.60	+0.40	1	3425
09:20:29	29.60	29.65	29.60	+0.40	1	3424
09:20:24	29.60	29.65	29.60	+0.40	2	3423
09:20:24	29.60	29.65	29.60	+0.40	3	3421
09:20:03	29.60	29.65	29.65	+0.45	1	3418
09:19:57	29.60	29.65	29.65	+0.45	1	3417
09:19:54	29.60	29.65	29.65	+0.45	1	3416
09:19:52	29.60	29.65	29.65	+0.45	1	3415
09:19:51	29.60	29.65	29.60	+0.40	1	3414
09:19:49	29.60	29.65	29.60	+0.40	3	3413
09:19:44	29.60	29.65	29.65	+0.45	1	3410
09:19:40	29.60	29.65	29.65	+0.45	1	3409
09:19:40	29.60	29.65	29.65	+0.45	1	3408
09:19:37	29.60	29.65	29.60	+0.40	1	3407
09:19:35	29.60	29.65	29.60	+0.40	1	3406
09:19:35	29.60	29.65	29.65	+0.45	1	3405
09:19:16	29.60	29.65	29.60	+0.40	1	3404
09:18:50	29.60	29.65	29.65	+0.45	1	3403
09:18:48	29.60	29.65	29.65	+0.45	3	3402
09:18:46	29.55	29.60	29.60	+0.40	5	3399
09:18:46	29.55	29.60	29.60	+0.40	26	3394
09:18:46	29.55	29.60	29.60	+0.40	1	3368
09:18:46	29.55	29.60	29.60	+0.40	5	3367
09:18:43	29.55	29.60	29.60	+0.40	1	3362
09:18:43	29.55	29.60	29.55	+0.35	1	3361
09:18:41	29.55	29.60	29.60	+0.40	4	3360
09:18:39	29.55	29.60	29.55	+0.35	1	3356
09:18:31	29.55	29.60	29.55	+0.35	1	3355
09:18:29	29.55	29.60	29.55	+0.35	1	3354
09:18:19	29.50	29.55	29.55	+0.35	19	3353
09:18:15	29.50	29.55	29.50	+0.30	2	3334
09:18:09	29.50	29.55	29.50	+0.30	2	3332
09:18:07	29.50	29.55	29.50	+0.30	4	3330
09:17:55	29.55	29.60	29.55	+0.35	7	3326
09:17:48	29.55	29.60	29.60	+0.40	1	3319
09:17:43	29.55	29.60	29.60	+0.40	2	3318
09:17:41	29.55	29.60	29.55	+0.35	2	3316
09:17:19	29.55	29.60	29.55	+0.35	1	3314
09:17:16	29.55	29.60	29.55	+0.35	1	3313
09:17:04	29.55	29.60	29.55	+0.35	2	3312
09:17:01	29.55	29.60	29.55	+0.35	6	3310
09:16:51	29.55	29.60	29.60	+0.40	2	3304
09:16:45	29.55	29.60	29.55	+0.35	2	3302
09:16:41	29.55	29.60	29.60	+0.40	2	3300
09:16:30	29.55	29.60	29.55	+0.35	1	3298
09:16:27	29.55	29.60	29.60	+0.40	2	3297
09:16:18	29.55	29.60	29.60	+0.40	10	3295
09:16:12	29.55	29.60	29.60	+0.40	2	3285
09:16:07	29.55	29.60	29.60	+0.40	1	3283
09:16:07	29.55	29.60	29.60	+0.40	6	3282
09:16:03	29.55	29.60	29.60	+0.40	3	3276
09:16:03	29.55	29.60	29.55	+0.35	1	3273
09:16:01	29.55	29.60	29.60	+0.40	26	3272
09:15:52	29.55	29.60	29.55	+0.35	1	3246
09:15:52	29.55	29.60	29.55	+0.35	13	3245
09:15:43	29.55	29.60	29.60	+0.40	1	3232
09:15:34	29.55	29.60	29.60	+0.40	1	3231
09:15:34	29.55	29.60	29.60	+0.40	1	3230
09:15:34	29.60	29.65	29.60	+0.40	39	3229
09:15:31	29.60	29.65	29.65	+0.45	1	3190
09:15:24	29.60	29.65	29.65	+0.45	2	3189
09:15:24	29.55	29.60	29.60	+0.40	6	3187
09:15:24	29.55	29.60	29.60	+0.40	21	3181
09:15:24	29.55	29.60	29.60	+0.40	1	3160
09:15:24	29.65	29.70	29.60	+0.40	21	3159
09:15:24	29.65	29.70	29.65	+0.45	1	3138
09:15:17	29.60	29.65	29.65	+0.45	1	3137
09:15:16	29.65	29.70	29.55	+0.35	5	3136
09:15:16	29.65	29.70	29.60	+0.40	43	3131
09:15:16	29.65	29.70	29.65	+0.45	10	3088
09:15:15	29.60	29.65	29.65	+0.45	4	3078
09:15:14	29.60	29.65	29.65	+0.45	18	3074
09:15:14	29.55	29.60	29.60	+0.40	48	3056
09:15:12	29.55	29.60	29.55	+0.35	2	3008
09:15:03	29.55	29.60	29.55	+0.35	1	3006
09:14:59	29.55	29.60	29.55	+0.35	2	3005
09:14:57	29.55	29.60	29.55	+0.35	3	3003
09:14:49	29.55	29.60	29.55	+0.35	1	3000
09:14:46	29.55	29.60	29.55	+0.35	2	2999
09:14:44	29.55	29.60	29.55	+0.35	1	2997
09:14:43	29.55	29.60	29.55	+0.35	2	2996
09:14:43	29.55	29.60	29.55	+0.35	1	2994
09:14:42	29.55	29.60	29.55	+0.35	1	2993
09:14:38	29.55	29.60	29.55	+0.35	5	2992
09:14:38	29.55	29.60	29.55	+0.35	1	2987
09:14:37	29.55	29.60	29.55	+0.35	2	2986
09:14:24	29.55	29.60	29.55	+0.35	1	2984
09:14:22	29.55	29.60	29.55	+0.35	1	2983
09:14:11	29.55	29.60	29.55	+0.35	1	2982
09:14:01	29.55	29.60	29.60	+0.40	3	2981
09:14:01	29.55	29.60	29.60	+0.40	2	2978
09:14:01	29.60	29.65	29.60	+0.40	13	2976
09:13:56	29.60	29.65	29.65	+0.45	1	2963
09:13:56	29.60	29.65	29.65	+0.45	1	2962
09:13:55	29.60	29.65	29.60	+0.40	1	2961
09:13:40	29.60	29.65	29.60	+0.40	1	2960
09:13:40	29.60	29.65	29.60	+0.40	1	2959
09:13:35	29.60	29.65	29.65	+0.45	5	2958
09:13:34	29.60	29.65	29.60	+0.40	2	2953
09:13:26	29.60	29.65	29.65	+0.45	1	2951
09:13:22	29.55	29.60	29.60	+0.40	5	2950
09:13:22	29.55	29.60	29.60	+0.40	7	2945
09:13:22	29.55	29.60	29.55	+0.35	1	2938
09:13:22	29.55	29.60	29.60	+0.40	50	2937
09:13:19	29.55	29.60	29.55	+0.35	1	2887
09:13:14	29.55	29.60	29.60	+0.40	2	2886
09:13:14	29.55	29.60	29.60	+0.40	1	2884
09:13:11	29.55	29.60	29.60	+0.40	9	2883
09:13:11	29.55	29.60	29.60	+0.40	6	2874
09:13:11	29.60	29.70	29.60	+0.40	30	2868
09:13:11	29.60	29.65	29.65	+0.45	1	2838
09:13:06	29.60	29.65	29.65	+0.45	1	2837
09:13:06	29.60	29.65	29.65	+0.45	1	2836
09:13:04	29.65	29.70	29.65	+0.45	3	2835
09:13:04	29.65	29.70	29.65	+0.45	2	2832
09:13:03	29.65	29.70	29.65	+0.45	2	2830
09:13:01	29.60	29.65	29.65	+0.45	1	2828
09:13:01	29.60	29.65	29.65	+0.45	1	2827
09:13:01	29.60	29.65	29.65	+0.45	32	2826
09:13:01	29.60	29.65	29.65	+0.45	12	2794
09:12:59	29.60	29.65	29.60	+0.40	1	2782
09:12:58	29.60	29.65	29.60	+0.40	1	2781
09:12:53	29.60	29.65	29.65	+0.45	1	2780
09:12:51	29.60	29.65	29.65	+0.45	1	2779
09:12:51	29.60	29.65	29.60	+0.40	3	2778
09:12:47	29.60	29.65	29.65	+0.45	2	2775
09:12:45	29.60	29.65	29.65	+0.45	1	2773
09:12:45	29.60	29.65	29.65	+0.45	1	2772
09:12:45	29.60	29.65	29.60	+0.40	1	2771
09:12:44	29.60	29.65	29.65	+0.45	2	2770
09:12:44	29.55	29.60	29.60	+0.40	6	2768
09:12:43	29.55	29.60	29.60	+0.40	14	2762
09:12:37	29.55	29.60	29.55	+0.35	2	2748
09:12:35	29.55	29.60	29.60	+0.40	1	2746
09:12:35	29.55	29.60	29.60	+0.40	2	2745
09:12:30	29.55	29.60	29.55	+0.35	10	2743
09:12:29	29.55	29.60	29.60	+0.40	2	2733
09:12:17	29.50	29.60	29.60	+0.40	10	2731
09:12:14	29.50	29.60	29.60	+0.40	5	2721
09:12:10	29.55	29.60	29.55	+0.35	6	2716
09:12:06	29.55	29.60	29.55	+0.35	6	2710
09:12:06	29.55	29.60	29.55	+0.35	1	2704
09:12:03	29.55	29.60	29.55	+0.35	7	2703
09:11:56	29.55	29.60	29.60	+0.40	2	2696
09:11:56	29.55	29.60	29.55	+0.35	1	2694
09:11:56	29.55	29.60	29.55	+0.35	2	2693
09:11:53	29.55	29.60	29.55	+0.35	1	2691
09:11:52	29.55	29.60	29.55	+0.35	1	2690
09:11:39	29.50	29.55	29.55	+0.35	16	2689
09:11:39	29.55	29.60	29.55	+0.35	19	2673
09:11:28	29.55	29.60	29.55	+0.35	1	2654
09:11:23	29.55	29.60	29.60	+0.40	1	2653
09:11:21	29.55	29.60	29.60	+0.40	6	2652
09:11:20	29.55	29.60	29.60	+0.40	1	2646
09:11:17	29.55	29.60	29.60	+0.40	1	2645
09:11:12	29.50	29.60	29.60	+0.40	10	2644
09:11:11	29.50	29.60	29.60	+0.40	10	2634
09:11:11	29.50	29.60	29.60	+0.40	2	2624
09:11:11	29.50	29.55	29.55	+0.35	1	2622
09:11:10	29.50	29.60	29.60	+0.40	1	2621
09:11:08	29.55	29.60	29.55	+0.35	4	2620
09:11:06	29.55	29.60	29.55	+0.35	2	2616
09:11:06	29.55	29.60	29.60	+0.40	2	2614
09:11:04	29.55	29.60	29.60	+0.40	2	2612
09:11:01	29.50	29.60	29.60	+0.40	5	2610
09:10:59	29.50	29.60	29.60	+0.40	2	2605
09:10:59	29.55	29.60	29.55	+0.35	2	2603
09:10:59	29.55	29.65	29.55	+0.35	4	2601
09:10:58	29.55	29.65	29.55	+0.35	5	2597
09:10:58	29.60	29.65	29.60	+0.40	3	2592
09:10:58	29.60	29.65	29.60	+0.40	1	2589
09:10:53	29.60	29.65	29.65	+0.45	5	2588
09:10:53	29.65	29.70	29.65	+0.45	1	2583
09:10:48	29.60	29.65	29.65	+0.45	3	2582
09:10:47	29.60	29.65	29.65	+0.45	7	2579
09:10:47	29.60	29.65	29.65	+0.45	27	2572
09:10:46	29.55	29.60	29.60	+0.40	16	2545
09:10:46	29.55	29.60	29.60	+0.40	31	2529
09:10:46	29.55	29.60	29.60	+0.40	65	2498
09:10:44	29.50	29.55	29.55	+0.35	24	2433
09:10:44	29.50	29.55	29.55	+0.35	60	2409
09:10:43	29.45	29.50	29.50	+0.30	287	2349
09:10:43	29.45	29.50	29.50	+0.30	14	2062
09:10:43	29.45	29.50	29.50	+0.30	53	2048
09:10:43	29.45	29.50	29.50	+0.30	55	1995
09:10:43	29.45	29.50	29.50	+0.30	60	1940
09:10:41	29.40	29.50	29.50	+0.30	5	1880
09:10:36	29.40	29.45	29.45	+0.25	2	1875
09:10:36	29.45	29.50	29.40	+0.20	1	1873
09:10:36	29.45	29.50	29.45	+0.25	4	1872
09:10:32	29.45	29.50	29.45	+0.25	1	1868
09:10:29	29.45	29.50	29.45	+0.25	5	1867
09:10:25	29.45	29.50	29.45	+0.25	5	1862
09:10:22	29.45	29.50	29.45	+0.25	1	1857
09:10:15	29.45	29.50	29.45	+0.25	1	1856
09:10:14	29.45	29.50	29.50	+0.30	1	1855
09:10:13	29.45	29.50	29.45	+0.25	1	1854
09:10:10	29.45	29.50	29.50	+0.30	5	1853
09:10:08	29.45	29.50	29.45	+0.25	1	1848
09:10:07	29.45	29.50	29.45	+0.25	5	1847
09:10:06	29.45	29.50	29.45	+0.25	2	1842
09:10:02	29.45	29.50	29.50	+0.30	13	1840
09:09:59	29.40	29.45	29.45	+0.25	18	1827
09:09:59	29.45	29.50	29.45	+0.25	82	1809
09:09:55	29.45	29.50	29.50	+0.30	9	1727
09:09:55	29.45	29.50	29.45	+0.25	1	1718
09:09:54	29.40	29.45	29.45	+0.25	1	1717
09:09:54	29.40	29.45	29.45	+0.25	24	1716
09:09:54	29.40	29.45	29.45	+0.25	49	1692
09:09:54	29.45	29.50	29.45	+0.25	27	1643
09:09:46	29.45	29.50	29.50	+0.30	9	1616
09:09:45	29.40	29.45	29.45	+0.25	81	1607
09:09:36	29.40	29.45	29.45	+0.25	16	1526
09:09:35	29.45	29.50	29.45	+0.25	4	1510
09:09:33	29.45	29.50	29.50	+0.30	1	1506
09:09:22	29.40	29.45	29.45	+0.25	67	1505
09:09:22	29.40	29.45	29.45	+0.25	41	1438
09:09:21	29.35	29.40	29.40	+0.20	48	1397
09:09:21	29.35	29.40	29.40	+0.20	29	1349
09:09:21	29.35	29.40	29.40	+0.20	4	1320
09:09:21	29.35	29.40	29.35	+0.15	2	1316
09:09:21	29.30	29.35	29.35	+0.15	177	1314
09:09:21	29.25	29.30	29.30	+0.10	63	1137
09:09:11	29.25	29.30	29.30	+0.10	1	1074
09:09:09	29.25	29.30	29.25	+0.05	1	1073
09:08:25	29.25	29.30	29.30	+0.10	1	1072
09:08:20	29.25	29.30	29.30	+0.10	10	1071
09:08:13	29.25	29.30	29.30	+0.10	1	1061
09:07:57	29.25	29.30	29.25	+0.05	5	1060
09:07:34	29.25	29.30	29.30	+0.10	2	1055
09:07:34	29.25	29.30	29.25	+0.05	2	1053
09:07:34	29.25	29.30	29.30	+0.10	2	1051
09:07:34	29.25	29.30	29.25	+0.05	2	1049
09:07:27	29.25	29.30	29.25	+0.05	1	1047
09:07:24	29.25	29.30	29.25	+0.05	6	1046
09:07:24	29.25	29.30	29.25	+0.05	2	1040
09:07:24	29.25	29.30	29.25	+0.05	4	1038
09:07:24	29.25	29.30	29.25	+0.05	1	1034
09:07:13	29.25	29.30	29.25	+0.05	1	1033
09:07:09	29.25	29.30	29.25	+0.05	10	1032
09:07:08	29.25	29.30	29.30	+0.10	3	1022
09:07:05	29.25	29.30	29.30	+0.10	5	1019
09:06:57	29.25	29.30	29.30	+0.10	1	1014
09:06:52	29.25	29.30	29.30	+0.10	1	1013
09:06:20	29.25	29.30	29.30	+0.10	1	1012
09:06:19	29.30	29.35	29.30	+0.10	10	1011
09:06:10	29.30	29.35	29.30	+0.10	3	1001
09:05:58	29.30	29.35	29.30	+0.10	5	998
09:05:23	29.25	29.30	29.35	+0.15	2	993
09:05:23	29.25	29.30	29.30	+0.10	1	991
09:05:14	29.25	29.30	29.30	+0.10	1	990
09:05:00	29.25	29.35	29.35	+0.15	1	989
09:04:50	29.25	29.30	29.30	+0.10	10	988
09:04:46	29.30	29.35	29.30	+0.10	4	978
09:04:37	29.25	29.30	29.35	+0.15	2	974
09:04:37	29.25	29.30	29.30	+0.10	1	972
09:04:15	29.30	29.35	29.30	+0.10	1	971
09:03:56	29.30	29.35	29.35	+0.15	1	970
09:03:51	29.30	29.35	29.30	+0.10	2	969
09:03:36	29.35	29.40	29.30	+0.10	4	967
09:03:36	29.35	29.40	29.35	+0.15	1	963
09:03:22	29.30	29.35	29.35	+0.15	5	962
09:03:20	29.35	29.40	29.25	+0.05	1	957
09:03:20	29.35	29.40	29.30	+0.10	5	956
09:03:20	29.35	29.40	29.35	+0.15	1	951
09:03:17	29.35	29.40	29.40	+0.20	3	950
09:03:15	29.30	29.40	29.30	+0.10	1	947
09:03:13	29.30	29.40	29.30	+0.10	2	946
09:03:09	29.25	29.30	29.30	+0.10	1	944
09:03:02	29.30	29.40	29.30	+0.10	1	943
09:03:01	29.40	29.45	29.40	+0.20	155	942
09:03:01	29.25	29.35	29.40	+0.20	26	787
09:03:01	29.25	29.35	29.35	+0.15	19	761
09:02:54	29.25	29.35	29.25	+0.05	1	742
09:02:48	29.25	29.35	29.35	+0.15	20	741
09:02:46	29.30	29.35	29.30	+0.10	2	721
09:02:42	29.25	29.35	29.35	+0.15	2	719
09:02:36	29.30	29.35	29.30	+0.10	4	717
09:02:34	29.25	29.30	29.30	+0.10	1	713
09:02:34	29.30	29.35	29.30	+0.10	5	712
09:02:24	29.35	29.40	29.35	+0.15	20	707
09:02:10	29.40	29.45	29.40	+0.20	1	687
09:02:10	29.30	29.35	29.45	+0.25	120	686
09:02:10	29.30	29.35	29.40	+0.20	72	566
09:02:10	29.30	29.35	29.35	+0.15	8	494
09:02:09	29.30	29.35	29.35	+0.15	1	486
09:01:33	29.35	29.40	29.35	+0.15	1	485
09:01:33	29.40	29.45	29.40	+0.20	56	484
09:01:32	29.40	29.45	29.45	+0.25	1	428
09:01:27	29.40	29.45	29.40	+0.20	1	427
09:01:26	29.40	29.45	29.40	+0.20	1	426
09:01:25	29.40	29.45	29.40	+0.20	1	425
09:01:24	29.40	29.45	29.45	+0.25	1	424
09:01:23	29.40	29.45	29.45	+0.25	1	423
09:01:06	29.40	29.45	29.45	+0.25	1	422
09:01:06	29.40	29.45	29.40	+0.20	2	421
09:01:05	29.40	29.45	29.45	+0.25	1	419
09:01:00	29.40	29.45	29.45	+0.25	8	418
09:00:57	29.40	29.45	29.45	+0.25	1	410
09:00:56	29.40	29.45	29.45	+0.25	10	409
09:00:52	29.40	29.45	29.40	+0.20	10	399
09:00:49	29.40	29.45	29.45	+0.25	5	389
09:00:49	29.40	29.45	29.40	+0.20	1	384
09:00:46	29.35	29.40	29.40	+0.20	33	383
09:00:30	29.25	29.35	29.45	+0.25	155	350
09:00:30	29.25	29.35	29.40	+0.20	11	195
09:00:30	29.25	29.35	29.35	+0.15	34	184
09:00:08	29.25	29.40	29.25	+0.05	1	150
09:00:07	29.35	29.45	29.35	+0.15	1	149
09:00:07	29.40	29.45	29.40	+0.20	1	148
09:00:07	29.35	29.45	29.35	+0.15	1	147
09:00:07	29.40	29.45	29.40	+0.20	1	146
09:00:07	29.40	29.45	29.40	+0.20	2	145
09:00:07	--	--	29.45	+0.25	143	143

　

其他人也逛...

米家12.5公斤智慧洗脫烘滾筒洗衣機 Pro WD125MJA12TW

【享樂券】統一超商100元虛擬商品卡_電子憑證

DJI OSMO POCKET 4 全能套裝

App Store Card $ 6000 - 數位序號

PChome 購物儲值6,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值10,000元

麥當勞大麥克好禮即享券

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

MyCard 1000點虛擬點數卡

App Store Card $ 1000 - 數位序號

Samsung Galaxy S25 (12G/256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

MyCard 2000點虛擬點數卡

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU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

‧國土署推老宅延壽計畫　補強耐...
‧台積電翻紅電子勁揚　台股早盤...
‧調查：近8成民眾估1年後通膨逾2...

加密貨幣

比特幣BTC	81419.24	184.93	0.23%
以太幣ETH	2667.22	35.21	1.34%
瑞波幣XRP	1.42	0.01	0.68%
比特幣現金BCH	254.37	-0.84	-0.33%
萊特幣LTC	59.03	0.70	1.21%
卡達幣ADA	0.231135	0.00	1.48%
波場幣TRX	0.343116	0.00	1.00%
恆星幣XLM	0.198506	0.00	1.16%

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。