最新[公告] 邁達康:公告本公司115年第1次股東臨時會召開日期及召集事由(更正討論事項案由文字)熱門友達ADR2日下跌0.21美元跌幅2.25%折台股29.10元

更新報價

仲　琦 (2419) 通信網路業上市明基友達集團

29.70 ▲+1.70 +6.07% 1.34億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	4,585	29.70	34	29.75	10	28.05	30.40	27.90	28.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	29.70	29.75	29.70	+1.70	162	4585
13:24:43	29.70	29.95	29.95	+1.95	1	4423
13:24:43	29.65	29.80	30.00	+2.00	28	4422
13:24:43	29.65	29.80	29.95	+1.95	18	4394
13:24:43	29.65	29.80	29.90	+1.90	30	4376
13:24:43	29.65	29.80	29.85	+1.85	16	4346
13:24:43	29.65	29.80	29.80	+1.80	8	4330
13:24:42	29.70	29.80	29.70	+1.70	1	4322
13:24:37	29.70	29.75	29.70	+1.70	1	4321
13:24:34	29.70	29.75	29.70	+1.70	1	4320
13:24:14	29.70	29.75	29.70	+1.70	1	4319
13:24:09	29.75	29.80	29.75	+1.75	3	4318
13:23:53	29.70	29.85	29.70	+1.70	2	4315
13:23:53	29.70	29.85	29.70	+1.70	1	4313
13:23:52	29.70	29.85	29.85	+1.85	1	4312
13:23:37	29.70	29.85	29.85	+1.85	2	4311
13:22:43	29.65	29.85	29.85	+1.85	2	4309
13:22:34	29.65	29.70	29.70	+1.70	1	4307
13:22:34	29.65	29.70	29.70	+1.70	2	4306
13:22:34	29.65	29.70	29.70	+1.70	2	4304
13:22:06	29.65	29.85	29.85	+1.85	1	4302
13:21:49	29.80	29.85	29.80	+1.80	4	4301
13:21:49	29.80	29.85	29.80	+1.80	11	4297
13:21:49	29.65	29.70	29.80	+1.80	21	4286
13:21:49	29.65	29.70	29.75	+1.75	11	4265
13:21:49	29.65	29.70	29.70	+1.70	7	4254
13:21:34	29.65	29.70	29.65	+1.65	1	4247
13:21:14	29.65	29.70	29.70	+1.70	1	4246
13:20:55	29.65	29.70	29.65	+1.65	3	4245
13:20:40	29.65	29.70	29.70	+1.70	10	4242
13:20:30	29.65	29.70	29.70	+1.70	1	4232
13:19:42	29.65	29.70	29.70	+1.70	10	4231
13:19:13	29.65	29.70	29.65	+1.65	2	4221
13:18:28	29.65	29.70	29.70	+1.70	4	4219
13:17:59	29.65	29.70	29.70	+1.70	2	4215
13:17:03	29.65	29.70	29.70	+1.70	1	4213
13:15:44	29.65	29.70	29.70	+1.70	1	4212
13:15:20	29.60	29.65	29.65	+1.65	1	4211
13:15:20	29.60	29.65	29.65	+1.65	2	4210
13:14:49	29.60	29.65	29.65	+1.65	1	4208
13:14:49	29.60	29.65	29.65	+1.65	2	4207
13:14:31	29.65	29.70	29.65	+1.65	1	4205
13:13:28	29.70	29.75	29.70	+1.70	1	4204
13:13:04	29.70	29.75	29.70	+1.70	4	4203
13:12:47	29.70	29.75	29.70	+1.70	2	4199
13:12:47	29.70	29.75	29.70	+1.70	13	4197
13:12:47	29.70	29.75	29.70	+1.70	10	4184
13:11:27	29.70	29.80	29.70	+1.70	1	4174
13:11:06	29.75	29.80	29.75	+1.75	11	4173
13:10:55	29.80	29.85	29.80	+1.80	1	4162
13:10:46	29.80	29.85	29.80	+1.80	1	4161
13:10:40	29.75	29.85	29.85	+1.85	1	4160
13:09:45	29.75	29.85	29.85	+1.85	1	4159
13:09:45	29.75	29.85	29.85	+1.85	3	4158
13:09:19	29.75	29.85	29.85	+1.85	1	4155
13:08:21	29.80	29.85	29.80	+1.80	10	4154
13:08:21	29.80	29.85	29.80	+1.80	2	4144
13:08:06	29.80	29.85	29.80	+1.80	1	4142
13:07:42	29.75	29.80	29.80	+1.80	1	4141
13:07:40	29.75	29.85	29.85	+1.85	1	4140
13:07:31	29.80	29.85	29.80	+1.80	7	4139
13:07:15	29.80	29.85	29.80	+1.80	1	4132
13:06:42	29.75	29.80	29.80	+1.80	4	4131
13:05:51	29.75	29.80	29.80	+1.80	1	4127
13:05:50	29.75	29.80	29.80	+1.80	1	4126
13:05:21	29.75	29.80	29.80	+1.80	10	4125
13:04:16	29.75	29.80	29.80	+1.80	1	4115
13:03:47	29.75	29.80	29.80	+1.80	5	4114
13:03:46	29.75	29.80	29.75	+1.75	2	4109
13:02:30	29.70	29.75	29.75	+1.75	1	4107
13:02:30	29.70	29.75	29.75	+1.75	4	4106
13:02:30	29.65	29.70	29.70	+1.70	24	4102
13:01:16	29.60	29.65	29.65	+1.65	1	4078
13:01:15	29.65	29.70	29.65	+1.65	1	4077
13:00:39	29.60	29.65	29.65	+1.65	1	4076
13:00:27	29.65	29.70	29.65	+1.65	1	4075
12:59:23	29.65	29.70	29.65	+1.65	2	4074
12:58:22	29.65	29.70	29.70	+1.70	1	4072
12:58:07	29.65	29.70	29.70	+1.70	1	4071
12:57:41	29.65	29.70	29.70	+1.70	2	4070
12:57:34	29.65	29.70	29.65	+1.65	1	4068
12:57:18	29.60	29.70	29.70	+1.70	2	4067
12:57:07	29.60	29.70	29.60	+1.60	1	4065
12:55:56	29.60	29.70	29.60	+1.60	1	4064
12:55:54	29.70	29.75	29.70	+1.70	18	4063
12:55:51	29.70	29.75	29.70	+1.70	1	4045
12:55:50	29.70	29.75	29.70	+1.70	7	4044
12:55:50	29.70	29.75	29.70	+1.70	9	4037
12:55:50	29.70	29.75	29.70	+1.70	6	4028
12:55:50	29.70	29.75	29.70	+1.70	4	4022
12:55:50	29.70	29.75	29.70	+1.70	13	4018
12:55:50	29.70	29.75	29.70	+1.70	24	4005
12:55:50	29.70	29.75	29.70	+1.70	3	3981
12:55:37	29.70	29.75	29.75	+1.75	1	3978
12:54:30	29.70	29.75	29.70	+1.70	8	3977
12:54:25	29.75	29.80	29.75	+1.75	2	3969
12:53:39	29.75	29.80	29.75	+1.75	1	3967
12:53:08	29.75	29.80	29.75	+1.75	1	3966
12:53:04	29.75	29.80	29.75	+1.75	1	3965
12:53:04	29.75	29.80	29.75	+1.75	3	3964
12:52:50	29.70	29.75	29.75	+1.75	6	3961
12:52:50	29.60	29.70	29.70	+1.70	9	3955
12:52:49	29.65	29.70	29.65	+1.65	1	3946
12:52:13	29.65	29.70	29.65	+1.65	2	3945
12:49:30	29.60	29.70	29.70	+1.70	1	3943
12:48:38	29.55	29.60	29.60	+1.60	30	3942
12:48:01	29.55	29.60	29.55	+1.55	1	3912
12:47:53	29.55	29.60	29.55	+1.55	1	3911
12:47:53	29.50	29.55	29.55	+1.55	1	3910
12:47:48	29.55	29.60	29.55	+1.55	3	3909
12:47:48	29.55	29.60	29.55	+1.55	2	3906
12:47:30	29.55	29.60	29.55	+1.55	1	3904
12:46:59	29.55	29.60	29.55	+1.55	1	3903
12:46:57	29.55	29.60	29.55	+1.55	1	3902
12:46:19	29.60	29.65	29.60	+1.60	6	3901
12:46:05	29.60	29.65	29.60	+1.60	1	3895
12:45:31	29.60	29.65	29.60	+1.60	1	3894
12:45:22	29.60	29.65	29.60	+1.60	1	3893
12:45:09	29.60	29.65	29.60	+1.60	1	3892
12:45:03	29.60	29.65	29.60	+1.60	1	3891
12:44:06	29.60	29.65	29.65	+1.65	1	3890
12:43:45	29.60	29.65	29.65	+1.65	1	3889
12:41:51	29.70	29.75	29.70	+1.70	1	3888
12:39:37	29.55	29.70	29.70	+1.70	2	3887
12:39:15	29.55	29.70	29.70	+1.70	2	3885
12:39:03	29.60	29.70	29.60	+1.60	1	3883
12:39:03	29.60	29.70	29.70	+1.70	3	3882
12:39:03	29.55	29.60	29.60	+1.60	1	3879
12:38:55	29.55	29.60	29.60	+1.60	1	3878
12:38:55	29.60	29.70	29.60	+1.60	2	3877
12:38:54	29.60	29.65	29.65	+1.65	1	3875
12:38:39	29.60	29.65	29.60	+1.60	5	3874
12:38:39	29.60	29.65	29.60	+1.60	2	3869
12:38:39	29.60	29.65	29.60	+1.60	1	3867
12:38:27	29.65	29.70	29.65	+1.65	6	3866
12:38:27	29.65	29.70	29.65	+1.65	1	3860
12:37:54	29.70	29.75	29.70	+1.70	8	3859
12:37:37	29.70	29.75	29.75	+1.75	1	3851
12:36:42	29.70	29.75	29.75	+1.75	1	3850
12:36:20	29.70	29.75	29.75	+1.75	2	3849
12:36:20	29.65	29.70	29.70	+1.70	2	3847
12:36:19	29.65	29.70	29.70	+1.70	1	3845
12:36:00	29.70	29.75	29.70	+1.70	3	3844
12:36:00	29.70	29.75	29.70	+1.70	2	3841
12:34:49	29.65	29.70	29.70	+1.70	1	3839
12:34:40	29.70	29.75	29.70	+1.70	1	3838
12:34:25	29.70	29.75	29.70	+1.70	1	3837
12:34:20	29.70	29.75	29.75	+1.75	1	3836
12:33:59	29.65	29.70	29.70	+1.70	1	3835
12:33:44	29.65	29.70	29.70	+1.70	1	3834
12:33:28	29.65	29.70	29.70	+1.70	1	3833
12:33:15	29.70	29.75	29.70	+1.70	2	3832
12:33:15	29.65	29.70	29.70	+1.70	3	3830
12:33:13	29.65	29.70	29.70	+1.70	1	3827
12:32:36	29.70	29.75	29.70	+1.70	1	3826
12:32:36	29.70	29.75	29.70	+1.70	6	3825
12:31:09	29.75	29.85	29.75	+1.75	5	3819
12:31:09	29.80	29.85	29.80	+1.80	9	3814
12:30:28	29.85	29.90	29.85	+1.85	1	3805
12:30:03	29.85	29.90	29.85	+1.85	2	3804
12:30:03	29.85	29.90	29.90	+1.90	1	3802
12:29:40	29.90	29.95	29.90	+1.90	1	3801
12:29:36	29.85	29.95	29.95	+1.95	2	3800
12:29:24	29.90	29.95	29.90	+1.90	2	3798
12:29:24	29.95	30.00	29.95	+1.95	1	3796
12:29:03	29.90	29.95	29.95	+1.95	2	3795
12:28:54	29.95	30.00	29.95	+1.95	1	3793
12:28:18	29.85	29.90	29.95	+1.95	7	3792
12:28:18	29.85	29.90	29.90	+1.90	9	3785
12:27:45	29.85	29.90	29.90	+1.90	1	3776
12:27:28	29.85	29.90	29.90	+1.90	1	3775
12:26:30	29.85	29.90	29.90	+1.90	1	3774
12:25:59	29.85	29.90	29.90	+1.90	1	3773
12:25:46	29.85	29.90	29.85	+1.85	1	3772
12:25:17	29.80	29.85	29.85	+1.85	2	3771
12:25:17	29.80	29.85	29.85	+1.85	5	3769
12:25:06	29.80	29.85	29.80	+1.80	1	3764
12:24:35	29.80	29.85	29.85	+1.85	1	3763
12:24:28	29.85	29.90	29.85	+1.85	1	3762
12:24:04	29.85	29.95	29.85	+1.85	2	3761
12:23:46	29.85	29.90	29.90	+1.90	1	3759
12:23:24	29.85	29.95	29.95	+1.95	2	3758
12:23:21	29.85	29.95	29.85	+1.85	1	3756
12:23:11	29.85	29.95	29.85	+1.85	2	3755
12:22:46	29.80	29.85	29.85	+1.85	1	3753
12:22:46	29.85	29.95	29.85	+1.85	1	3752
12:22:45	29.80	29.85	29.85	+1.85	1	3751
12:22:32	29.85	29.90	29.85	+1.85	2	3750
12:22:20	29.90	29.95	29.90	+1.90	3	3748
12:22:16	29.90	29.95	29.90	+1.90	1	3745
12:22:04	29.95	30.00	29.95	+1.95	1	3744
12:21:49	29.95	30.00	29.95	+1.95	1	3743
12:21:45	29.95	30.00	29.95	+1.95	1	3742
12:21:23	29.95	30.00	30.00	+2.00	1	3741
12:20:13	29.95	30.00	30.00	+2.00	1	3740
12:19:58	30.00	30.05	30.00	+2.00	3	3739
12:19:58	30.00	30.05	30.00	+2.00	23	3736
12:19:38	30.00	30.05	30.00	+2.00	1	3713
12:18:40	30.05	30.10	30.05	+2.05	3	3712
12:18:15	30.05	30.15	30.05	+2.05	1	3709
12:17:35	30.05	30.10	30.10	+2.10	2	3708
12:17:23	30.05	30.10	30.10	+2.10	1	3706
12:17:00	30.05	30.10	30.10	+2.10	1	3705
12:16:53	30.05	30.10	30.10	+2.10	1	3704
12:16:53	30.05	30.10	30.10	+2.10	1	3703
12:16:28	30.05	30.10	30.10	+2.10	1	3702
12:16:16	30.10	30.15	30.10	+2.10	1	3701
12:16:14	30.05	30.15	30.15	+2.15	1	3700
12:16:13	30.10	30.15	30.10	+2.10	1	3699
12:16:02	30.15	30.20	30.15	+2.15	5	3698
12:15:57	30.15	30.20	30.15	+2.15	1	3693
12:15:36	30.15	30.20	30.15	+2.15	1	3692
12:15:19	30.05	30.15	30.15	+2.15	4	3691
12:15:15	30.05	30.10	30.10	+2.10	2	3687
12:15:15	30.05	30.10	30.10	+2.10	4	3685
12:15:15	30.05	30.10	30.10	+2.10	1	3681
12:15:15	30.00	30.05	30.05	+2.05	2	3680
12:14:44	30.00	30.05	30.05	+2.05	2	3678
12:14:44	30.00	30.05	30.05	+2.05	1	3676
12:14:30	30.05	30.10	30.05	+2.05	1	3675
12:14:16	30.00	30.05	30.05	+2.05	1	3674
12:13:56	30.10	30.15	30.10	+2.10	1	3673
12:13:35	30.15	30.20	30.15	+2.15	1	3672
12:13:11	30.10	30.25	30.10	+2.10	2	3671
12:13:10	30.05	30.20	30.20	+2.20	6	3669
12:13:07	30.10	30.20	30.20	+2.20	1	3663
12:13:02	30.05	30.15	30.20	+2.20	15	3662
12:13:02	30.05	30.15	30.15	+2.15	5	3647
12:12:49	30.00	30.05	30.05	+2.05	5	3642
12:12:49	30.00	30.05	30.05	+2.05	5	3637
12:12:48	30.00	30.05	30.05	+2.05	16	3632
12:12:40	30.00	30.05	30.05	+2.05	5	3616
12:12:38	30.00	30.15	30.15	+2.15	1	3611
12:12:35	30.00	30.15	30.15	+2.15	1	3610
12:12:34	30.00	30.05	30.05	+2.05	21	3609
12:12:34	30.15	30.20	30.05	+2.05	7	3588
12:12:34	30.15	30.20	30.15	+2.15	2	3581
12:12:18	30.15	30.20	30.20	+2.20	2	3579
12:12:17	30.15	30.20	30.15	+2.15	1	3577
12:12:13	30.15	30.20	30.15	+2.15	1	3576
12:12:12	30.05	30.15	30.15	+2.15	5	3575
12:11:53	30.00	30.05	30.05	+2.05	1	3570
12:11:48	29.95	30.00	30.00	+2.00	8	3569
12:11:48	30.05	30.15	30.00	+2.00	1	3561
12:11:48	30.05	30.15	30.05	+2.05	1	3560
12:11:28	30.00	30.05	30.05	+2.05	1	3559
12:11:28	30.05	30.20	30.05	+2.05	9	3558
12:11:16	30.05	30.20	30.20	+2.20	1	3549
12:11:09	30.10	30.15	30.15	+2.15	3	3548
12:11:07	30.10	30.15	30.10	+2.10	2	3545
12:11:07	30.10	30.15	30.10	+2.10	1	3543
12:11:06	30.00	30.10	30.10	+2.10	16	3542
12:11:06	30.00	30.05	30.10	+2.10	9	3526
12:11:06	30.00	30.05	30.05	+2.05	1	3517
12:11:02	30.00	30.05	30.00	+2.00	1	3516
12:11:01	30.00	30.05	30.00	+2.00	1	3515
12:10:44	30.00	30.05	30.00	+2.00	1	3514
12:10:40	30.00	30.10	30.00	+2.00	2	3513
12:10:37	30.00	30.10	30.10	+2.10	1	3511
12:10:35	30.05	30.10	30.00	+2.00	4	3510
12:10:35	30.05	30.10	30.05	+2.05	1	3506
12:10:09	30.00	30.05	30.05	+2.05	3	3505
12:10:09	30.00	30.05	30.00	+2.00	1	3502
12:09:47	30.10	30.15	30.10	+2.10	3	3501
12:09:47	30.00	30.10	30.10	+2.10	2	3498
12:09:40	30.00	30.10	30.10	+2.10	5	3496
12:09:33	30.00	30.10	30.10	+2.10	1	3491
12:09:28	30.10	30.15	30.10	+2.10	1	3490
12:09:16	30.00	30.10	30.10	+2.10	1	3489
12:09:04	30.00	30.15	30.15	+2.15	3	3488
12:09:03	30.00	30.10	30.10	+2.10	2	3485
12:09:02	30.05	30.10	30.05	+2.05	2	3483
12:09:00	30.05	30.10	30.10	+2.10	1	3481
12:08:55	30.05	30.15	30.15	+2.15	1	3480
12:08:49	29.95	30.00	30.00	+2.00	10	3479
12:08:49	29.95	30.00	30.00	+2.00	5	3469
12:08:49	30.05	30.20	30.00	+2.00	2	3464
12:08:49	30.05	30.20	30.05	+2.05	3	3462
12:08:45	30.05	30.15	30.15	+2.15	3	3459
12:08:45	30.05	30.15	30.15	+2.15	1	3456
12:08:45	30.05	30.15	30.05	+2.05	10	3455
12:08:38	30.05	30.10	30.10	+2.10	7	3445
12:08:38	30.10	30.20	30.10	+2.10	3	3438
12:08:34	30.15	30.20	30.20	+2.20	2	3435
12:08:33	30.10	30.15	30.15	+2.15	3	3433
12:08:33	30.20	30.25	30.15	+2.15	6	3430
12:08:33	30.20	30.25	30.20	+2.20	1	3424
12:08:31	30.15	30.20	30.20	+2.20	1	3423
12:08:30	30.10	30.15	30.15	+2.15	10	3422
12:08:21	30.20	30.30	30.30	+2.30	1	3412
12:08:20	30.20	30.30	30.20	+2.20	1	3411
12:08:19	30.15	30.25	30.25	+2.25	14	3410
12:08:19	30.10	30.25	30.25	+2.25	5	3396
12:08:14	30.15	30.20	30.20	+2.20	10	3391
12:08:13	30.10	30.20	30.20	+2.20	2	3381
12:08:12	30.10	30.15	30.15	+2.15	3	3379
12:08:12	30.10	30.15	30.15	+2.15	1	3376
12:08:12	30.00	30.10	30.10	+2.10	17	3375
12:08:12	29.95	30.05	30.10	+2.10	67	3358
12:08:12	29.95	30.05	30.05	+2.05	33	3291
12:08:03	29.90	30.05	30.05	+2.05	1	3258
12:08:01	29.95	30.05	29.95	+1.95	1	3257
12:07:58	29.95	30.05	29.95	+1.95	1	3256
12:07:56	29.95	30.05	29.95	+1.95	3	3255
12:07:53	29.95	30.05	30.05	+2.05	1	3252
12:07:52	29.90	30.00	30.00	+2.00	18	3251
12:07:52	29.85	29.95	30.00	+2.00	46	3233
12:07:52	29.85	29.95	29.95	+1.95	4	3187
12:07:42	29.80	29.85	29.85	+1.85	50	3183
12:07:29	29.80	29.85	29.80	+1.80	1	3133
12:06:56	29.80	29.85	29.80	+1.80	3	3132
12:06:52	29.75	29.85	29.75	+1.75	2	3129
12:06:51	29.80	29.85	29.80	+1.80	1	3127
12:06:51	29.75	29.80	29.80	+1.80	1	3126
12:06:47	29.75	29.80	29.80	+1.80	2	3125
12:06:34	29.75	29.80	29.80	+1.80	1	3123
12:06:34	29.75	29.80	29.80	+1.80	1	3122
12:06:27	29.75	29.80	29.80	+1.80	2	3121
12:06:22	29.75	29.80	29.80	+1.80	1	3119
12:06:17	29.70	29.80	29.80	+1.80	1	3118
12:06:15	29.80	29.85	29.80	+1.80	1	3117
12:06:13	29.80	29.85	29.80	+1.80	2	3116
12:06:13	29.80	29.85	29.80	+1.80	1	3114
12:06:09	29.80	29.85	29.80	+1.80	1	3113
12:06:07	29.80	29.85	29.80	+1.80	1	3112
12:06:06	29.80	29.85	29.80	+1.80	1	3111
12:05:59	29.90	30.00	29.85	+1.85	5	3110
12:05:59	29.90	30.00	29.90	+1.90	5	3105
12:05:51	29.90	30.00	29.90	+1.90	1	3100
12:05:50	29.95	30.00	29.95	+1.95	1	3099
12:05:38	30.00	30.05	30.00	+2.00	3	3098
12:05:37	30.00	30.05	30.00	+2.00	1	3095
12:05:33	30.00	30.05	30.00	+2.00	13	3094
12:05:28	30.00	30.05	30.05	+2.05	1	3081
12:05:16	30.00	30.10	30.00	+2.00	1	3080
12:05:13	30.00	30.05	30.05	+2.05	1	3079
12:05:11	30.00	30.05	30.05	+2.05	8	3078
12:05:09	29.95	30.05	30.05	+2.05	1	3070
12:05:05	29.95	30.05	30.05	+2.05	1	3069
12:05:05	30.00	30.05	30.00	+2.00	1	3068
12:05:02	30.00	30.10	30.10	+2.10	2	3067
12:05:01	29.95	30.10	30.10	+2.10	2	3065
12:05:00	29.95	30.10	30.10	+2.10	2	3063
12:04:56	29.95	30.10	30.10	+2.10	6	3061
12:04:56	29.95	30.10	30.10	+2.10	1	3055
12:04:52	29.90	29.95	29.95	+1.95	16	3054
12:04:52	30.00	30.15	29.95	+1.95	9	3038
12:04:52	30.00	30.15	30.00	+2.00	5	3029
12:04:47	30.00	30.10	30.15	+2.15	4	3024
12:04:47	30.00	30.10	30.10	+2.10	1	3020
12:04:44	30.10	30.20	30.10	+2.10	1	3019
12:04:43	30.10	30.25	30.10	+2.10	1	3018
12:04:43	30.20	30.25	30.20	+2.20	1	3017
12:04:43	29.95	30.10	30.20	+2.20	11	3016
12:04:43	29.95	30.10	30.15	+2.15	4	3005
12:04:43	29.95	30.10	30.10	+2.10	4	3001
12:04:43	29.95	30.10	29.95	+1.95	1	2997
12:04:42	29.95	30.10	29.95	+1.95	1	2996
12:04:42	30.00	30.10	30.00	+2.00	1	2995
12:04:41	30.00	30.10	30.00	+2.00	1	2994
12:04:41	30.00	30.10	30.00	+2.00	1	2993
12:04:40	30.00	30.15	30.00	+2.00	1	2992
12:04:40	30.00	30.15	30.00	+2.00	1	2991
12:04:39	30.00	30.15	30.00	+2.00	1	2990
12:04:32	29.80	29.85	29.85	+1.85	6	2989
12:04:31	29.85	30.05	29.85	+1.85	4	2983
12:04:29	29.95	30.05	29.90	+1.90	3	2979
12:04:29	29.95	30.05	29.95	+1.95	2	2976
12:04:28	30.00	30.10	29.95	+1.95	4	2974
12:04:28	30.00	30.10	30.00	+2.00	1	2970
12:04:27	30.00	30.15	30.00	+2.00	1	2969
12:04:24	30.10	30.15	30.10	+2.10	1	2968
12:04:23	30.05	30.10	30.10	+2.10	2	2967
12:04:23	30.00	30.10	30.10	+2.10	1	2965
12:04:22	30.05	30.20	30.05	+2.05	5	2964
12:04:22	30.10	30.20	30.05	+2.05	2	2959
12:04:22	30.10	30.20	30.10	+2.10	3	2957
12:04:22	30.15	30.20	30.15	+2.15	1	2954
12:04:20	30.15	30.25	30.10	+2.10	2	2953
12:04:20	30.15	30.25	30.15	+2.15	3	2951
12:04:20	30.15	30.25	30.25	+2.25	1	2948
12:04:19	30.15	30.30	30.15	+2.15	1	2947
12:04:19	30.15	30.25	30.25	+2.25	4	2946
12:04:19	30.25	30.30	30.10	+2.10	1	2942
12:04:19	30.25	30.30	30.15	+2.15	2	2941
12:04:19	30.25	30.30	30.20	+2.20	1	2939
12:04:19	30.25	30.30	30.25	+2.25	1	2938
12:04:15	30.20	30.25	30.25	+2.25	2	2937
12:04:13	30.20	30.35	30.20	+2.20	1	2935
12:04:12	30.20	30.40	30.20	+2.20	2	2934
12:04:12	30.15	30.20	30.20	+2.20	4	2932
12:04:12	30.20	30.35	30.20	+2.20	5	2928
12:04:10	30.20	30.35	30.20	+2.20	1	2923
12:04:10	30.20	30.35	30.35	+2.35	1	2922
12:04:10	30.20	30.35	30.35	+2.35	2	2921
12:04:10	30.10	30.25	30.40	+2.40	8	2919
12:04:10	30.10	30.25	30.35	+2.35	5	2911
12:04:10	30.10	30.25	30.30	+2.30	6	2906
12:04:10	30.10	30.25	30.25	+2.25	6	2900
12:04:10	30.10	30.20	30.20	+2.20	2	2894
12:04:09	30.10	30.20	30.20	+2.20	2	2892
12:04:09	30.15	30.25	30.10	+2.10	1	2890
12:04:09	30.15	30.25	30.15	+2.15	1	2889
12:04:09	30.15	30.20	30.25	+2.25	1	2888
12:04:09	30.15	30.20	30.20	+2.20	1	2887
12:04:07	30.15	30.25	30.25	+2.25	2	2886
12:04:07	30.15	30.25	30.25	+2.25	2	2884
12:04:07	30.25	30.30	30.25	+2.25	4	2882
12:04:07	30.15	30.25	30.25	+2.25	1	2878
12:04:06	30.15	30.20	30.20	+2.20	1	2877
12:04:00	30.10	30.20	30.20	+2.20	5	2876
12:03:54	30.15	30.20	30.15	+2.15	1	2871
12:03:50	30.05	30.15	30.15	+2.15	1	2870
12:03:43	30.10	30.20	30.20	+2.20	1	2869
12:03:40	30.10	30.20	30.20	+2.20	1	2868
12:03:40	30.10	30.25	30.05	+2.05	1	2867
12:03:40	30.10	30.25	30.10	+2.10	2	2866
12:03:39	30.20	30.25	30.20	+2.20	7	2864
12:03:39	30.10	30.20	30.20	+2.20	5	2857
12:03:39	30.15	30.20	30.25	+2.25	1	2852
12:03:39	30.15	30.20	30.20	+2.20	7	2851
12:03:39	30.10	30.15	30.15	+2.15	13	2844
12:03:39	30.05	30.10	30.10	+2.10	1	2831
12:03:39	29.90	30.05	30.05	+2.05	9	2830
12:03:39	29.90	30.05	30.05	+2.05	1	2821
12:03:38	29.85	30.00	30.00	+2.00	42	2820
12:03:38	29.85	30.00	30.00	+2.00	2	2778
12:03:38	29.60	29.75	29.95	+1.95	19	2776
12:03:38	29.60	29.75	29.90	+1.90	19	2757
12:03:38	29.60	29.75	29.85	+1.85	4	2738
12:03:38	29.60	29.75	29.80	+1.80	28	2734
12:03:38	29.60	29.75	29.75	+1.75	3	2706
12:03:34	29.60	29.75	29.60	+1.60	1	2703
12:03:33	29.70	29.80	29.65	+1.65	5	2702
12:03:33	29.70	29.80	29.70	+1.70	2	2697
12:03:32	29.70	29.80	29.70	+1.70	1	2695
12:03:32	29.65	29.70	29.70	+1.70	1	2694
12:03:32	29.60	29.75	29.75	+1.75	12	2693
12:03:32	29.60	29.70	29.70	+1.70	84	2681
12:03:32	29.55	29.65	29.70	+1.70	97	2597
12:03:32	29.55	29.65	29.65	+1.65	3	2500
12:03:32	29.55	29.65	29.65	+1.65	1	2497
12:03:31	29.50	29.65	29.50	+1.50	1	2496
12:03:31	29.50	29.60	29.60	+1.60	4	2495
12:03:31	29.50	29.60	29.60	+1.60	13	2491
12:03:31	29.50	29.60	29.60	+1.60	6	2478
12:03:31	29.50	29.55	29.55	+1.55	2	2472
12:03:31	29.35	29.50	29.50	+1.50	12	2470
12:03:31	29.30	29.40	29.50	+1.50	76	2458
12:03:31	29.30	29.40	29.45	+1.45	22	2382
12:03:31	29.30	29.40	29.40	+1.40	2	2360
12:03:29	29.30	29.40	29.40	+1.40	2	2358
12:03:24	29.30	29.40	29.40	+1.40	1	2356
12:03:19	29.30	29.35	29.35	+1.35	1	2355
12:02:20	29.30	29.40	29.30	+1.30	1	2354
12:02:18	29.30	29.40	29.40	+1.40	1	2353
12:02:16	29.35	29.40	29.35	+1.35	10	2352
12:02:03	29.35	29.40	29.40	+1.40	1	2342
12:01:37	29.35	29.40	29.40	+1.40	1	2341
12:01:33	29.35	29.40	29.40	+1.40	2	2340
12:01:32	29.40	29.45	29.40	+1.40	2	2338
12:01:28	29.40	29.45	29.40	+1.40	5	2336
12:01:07	29.35	29.40	29.40	+1.40	3	2331
12:01:03	29.35	29.40	29.40	+1.40	2	2328
12:00:03	29.30	29.40	29.30	+1.30	1	2326
12:00:01	29.30	29.35	29.35	+1.35	2	2325
11:59:09	29.35	29.40	29.35	+1.35	2	2323
11:58:38	29.40	29.45	29.40	+1.40	3	2321
11:58:38	29.40	29.45	29.40	+1.40	1	2318
11:58:05	29.35	29.40	29.40	+1.40	3	2317
11:57:35	29.35	29.40	29.35	+1.35	1	2314
11:57:10	29.35	29.40	29.35	+1.35	1	2313
11:56:06	29.30	29.35	29.35	+1.35	1	2312
11:55:29	29.35	29.45	29.35	+1.35	1	2311
11:55:16	29.40	29.45	29.40	+1.40	1	2310
11:55:09	29.40	29.45	29.40	+1.40	2	2309
11:55:02	29.40	29.45	29.40	+1.40	1	2307
11:54:50	29.40	29.45	29.40	+1.40	1	2306
11:54:48	29.40	29.45	29.40	+1.40	1	2305
11:54:46	29.40	29.45	29.40	+1.40	3	2304
11:54:42	29.40	29.45	29.40	+1.40	5	2301
11:54:24	29.40	29.45	29.45	+1.45	2	2296
11:54:11	29.40	29.50	29.40	+1.40	1	2294
11:54:10	29.35	29.45	29.50	+1.50	5	2293
11:54:10	29.35	29.45	29.45	+1.45	5	2288
11:53:59	29.35	29.45	29.50	+1.50	8	2283
11:53:59	29.35	29.45	29.45	+1.45	2	2275
11:53:57	29.45	29.50	29.45	+1.45	2	2273
11:53:49	29.40	29.50	29.40	+1.40	1	2271
11:53:47	29.40	29.45	29.45	+1.45	1	2270
11:53:47	29.30	29.45	29.45	+1.45	27	2269
11:53:47	29.25	29.40	29.45	+1.45	6	2242
11:53:47	29.25	29.40	29.40	+1.40	14	2236
11:53:41	29.25	29.35	29.35	+1.35	2	2222
11:53:36	29.25	29.30	29.35	+1.35	3	2220
11:53:36	29.25	29.30	29.30	+1.30	2	2217
11:53:06	29.25	29.35	29.25	+1.25	1	2215
11:53:04	29.25	29.30	29.30	+1.30	10	2214
11:53:02	29.25	29.30	29.25	+1.25	2	2204
11:52:59	29.20	29.25	29.25	+1.25	4	2202
11:52:34	29.15	29.20	29.20	+1.20	2	2198
11:52:01	29.15	29.25	29.15	+1.15	2	2196
11:51:27	29.15	29.25	29.15	+1.15	1	2194
11:51:25	29.15	29.25	29.15	+1.15	1	2193
11:51:23	29.15	29.25	29.15	+1.15	2	2192
11:51:15	29.15	29.25	29.15	+1.15	1	2190
11:50:53	29.20	29.25	29.20	+1.20	1	2189
11:50:32	29.20	29.25	29.25	+1.25	1	2188
11:50:27	29.15	29.20	29.20	+1.20	1	2187
11:50:27	29.15	29.20	29.20	+1.20	1	2186
11:50:27	29.15	29.20	29.20	+1.20	2	2185
11:50:06	29.20	29.25	29.20	+1.20	1	2183
11:48:25	29.20	29.30	29.20	+1.20	2	2182
11:48:14	29.20	29.25	29.25	+1.25	3	2180
11:48:01	29.25	29.30	29.25	+1.25	1	2177
11:47:24	29.20	29.25	29.25	+1.25	2	2176
11:47:07	29.15	29.20	29.20	+1.20	1	2174
11:46:53	29.20	29.25	29.20	+1.20	1	2173
11:45:58	29.20	29.25	29.20	+1.20	1	2172
11:45:16	29.25	29.30	29.25	+1.25	1	2171
11:45:12	29.25	29.30	29.25	+1.25	5	2170
11:44:57	29.30	29.35	29.30	+1.30	2	2165
11:44:42	29.30	29.35	29.30	+1.30	3	2163
11:44:27	29.30	29.40	29.30	+1.30	2	2160
11:44:25	29.30	29.40	29.30	+1.30	5	2158
11:44:19	29.35	29.40	29.35	+1.35	1	2153
11:44:12	29.30	29.35	29.35	+1.35	1	2152
11:44:04	29.30	29.35	29.35	+1.35	3	2151
11:44:04	29.30	29.35	29.30	+1.30	1	2148
11:42:38	29.15	29.25	29.25	+1.25	3	2147
11:42:32	29.15	29.20	29.20	+1.20	1	2144
11:42:32	29.15	29.20	29.20	+1.20	1	2143
11:42:32	29.15	29.20	29.20	+1.20	8	2142
11:42:13	29.10	29.15	29.15	+1.15	1	2134
11:41:57	29.10	29.20	29.20	+1.20	1	2133
11:41:56	29.10	29.15	29.15	+1.15	1	2132
11:41:56	29.15	29.20	29.15	+1.15	5	2131
11:41:56	29.15	29.20	29.15	+1.15	1	2126
11:41:28	29.20	29.25	29.20	+1.20	2	2125
11:40:54	29.20	29.25	29.20	+1.20	1	2123
11:39:53	29.20	29.25	29.20	+1.20	1	2122
11:38:27	29.20	29.30	29.20	+1.20	2	2121
11:38:13	29.25	29.35	29.20	+1.20	6	2119
11:38:13	29.25	29.35	29.25	+1.25	4	2113
11:38:05	29.25	29.35	29.25	+1.25	1	2109
11:38:04	29.20	29.25	29.25	+1.25	5	2108
11:38:02	29.20	29.25	29.25	+1.25	6	2103
11:37:49	29.20	29.25	29.20	+1.20	2	2097
11:37:25	29.30	29.35	29.25	+1.25	10	2095
11:37:25	29.30	29.35	29.30	+1.30	6	2085
11:36:32	29.30	29.35	29.35	+1.35	2	2079
11:36:27	29.25	29.30	29.30	+1.30	3	2077
11:36:10	29.30	29.35	29.30	+1.30	1	2074
11:36:05	29.30	29.35	29.30	+1.30	1	2073
11:35:15	29.25	29.30	29.30	+1.30	1	2072
11:35:07	29.25	29.30	29.30	+1.30	2	2071
11:34:57	29.25	29.30	29.30	+1.30	1	2069
11:33:25	29.20	29.30	29.30	+1.30	1	2068
11:33:16	29.30	29.35	29.35	+1.35	3	2067
11:33:08	29.30	29.35	29.35	+1.35	1	2064
11:32:59	29.20	29.30	29.30	+1.30	1	2063
11:32:55	29.20	29.30	29.30	+1.30	2	2062
11:32:54	29.20	29.30	29.20	+1.20	10	2060
11:32:47	29.20	29.30	29.30	+1.30	2	2050
11:32:38	29.20	29.30	29.30	+1.30	1	2048
11:32:36	29.20	29.35	29.20	+1.20	10	2047
11:32:29	29.30	29.35	29.30	+1.30	1	2037
11:32:21	29.20	29.30	29.30	+1.30	1	2036
11:31:47	29.15	29.20	29.20	+1.20	19	2035
11:31:42	29.15	29.20	29.20	+1.20	1	2016
11:31:31	29.25	29.35	29.25	+1.25	4	2015
11:31:02	29.25	29.30	29.30	+1.30	1	2011
11:30:44	29.30	29.40	29.30	+1.30	3	2010
11:30:41	29.35	29.40	29.35	+1.35	3	2007
11:30:35	29.40	29.45	29.40	+1.40	2	2004
11:30:21	29.40	29.45	29.45	+1.45	1	2002
11:30:21	29.40	29.45	29.45	+1.45	1	2001
11:30:18	29.40	29.45	29.45	+1.45	1	2000
11:30:18	29.40	29.45	29.45	+1.45	1	1999
11:30:15	29.40	29.45	29.45	+1.45	1	1998
11:30:08	29.35	29.40	29.40	+1.40	3	1997
11:29:57	29.35	29.40	29.40	+1.40	2	1994
11:29:53	29.35	29.40	29.40	+1.40	1	1992
11:29:37	29.35	29.40	29.40	+1.40	1	1991
11:29:31	29.35	29.40	29.35	+1.35	1	1990
11:29:30	29.30	29.35	29.35	+1.35	5	1989
11:29:27	29.30	29.35	29.35	+1.35	1	1984
11:29:17	29.30	29.35	29.35	+1.35	8	1983
11:29:14	29.35	29.40	29.35	+1.35	9	1975
11:29:01	29.30	29.35	29.35	+1.35	1	1966
11:29:00	29.30	29.35	29.35	+1.35	1	1965
11:28:58	29.30	29.35	29.35	+1.35	1	1964
11:28:54	29.30	29.35	29.35	+1.35	1	1963
11:28:53	29.30	29.35	29.35	+1.35	1	1962
11:28:51	29.30	29.35	29.35	+1.35	4	1961
11:28:49	29.30	29.35	29.35	+1.35	10	1957
11:28:49	29.30	29.35	29.35	+1.35	1	1947
11:28:39	29.30	29.35	29.35	+1.35	1	1946
11:28:33	29.30	29.35	29.35	+1.35	3	1945
11:28:33	29.25	29.30	29.30	+1.30	4	1942
11:28:33	29.25	29.30	29.30	+1.30	8	1938
11:28:33	29.20	29.25	29.25	+1.25	3	1930
11:28:33	29.20	29.25	29.25	+1.25	6	1927
11:28:33	29.15	29.20	29.20	+1.20	203	1921
11:28:33	29.10	29.20	29.20	+1.20	23	1718
11:28:32	29.05	29.20	29.20	+1.20	16	1695
11:28:32	29.05	29.20	29.20	+1.20	2	1679
11:28:32	29.00	29.15	29.15	+1.15	18	1677
11:28:32	28.95	29.10	29.10	+1.10	14	1659
11:28:32	28.90	29.00	29.10	+1.10	11	1645
11:28:32	28.90	29.00	29.05	+1.05	8	1634
11:28:32	28.90	29.00	29.00	+1.00	21	1626
11:28:29	28.85	28.95	28.95	+0.95	1	1605
11:28:29	28.85	28.95	28.95	+0.95	6	1604
11:28:24	28.80	28.90	28.90	+0.90	48	1598
11:28:19	28.80	28.90	28.90	+0.90	3	1550
11:28:03	28.80	28.85	28.85	+0.85	1	1547
11:27:30	28.75	28.85	28.85	+0.85	4	1546
11:27:03	28.75	28.80	28.80	+0.80	1	1542
11:26:51	28.75	28.80	28.80	+0.80	1	1541
11:26:27	28.75	28.80	28.80	+0.80	1	1540
11:24:52	28.70	28.75	28.75	+0.75	2	1539
11:23:59	28.70	28.75	28.75	+0.75	1	1537
11:22:22	28.70	28.75	28.75	+0.75	1	1536
11:20:18	28.70	28.75	28.75	+0.75	1	1535
11:19:48	28.75	28.80	28.75	+0.75	1	1534
11:19:09	28.70	28.75	28.75	+0.75	4	1533
11:19:09	28.70	28.75	28.75	+0.75	10	1529
11:18:55	28.70	28.75	28.70	+0.70	3	1519
11:17:46	28.70	28.75	28.75	+0.75	2	1516
11:17:46	28.70	28.75	28.75	+0.75	4	1514
11:12:43	28.75	28.80	28.75	+0.75	2	1510
11:12:43	28.75	28.80	28.75	+0.75	2	1508
11:08:34	28.80	28.85	28.80	+0.80	6	1506
11:06:58	28.80	28.85	28.85	+0.85	2	1500
11:06:27	28.80	28.85	28.85	+0.85	1	1498
11:02:44	28.75	28.80	28.80	+0.80	3	1497
10:59:09	28.70	28.75	28.75	+0.75	1	1494
10:56:45	28.70	28.75	28.75	+0.75	2	1493
10:55:07	28.65	28.70	28.70	+0.70	11	1491
10:55:07	28.70	28.85	28.70	+0.70	9	1480
10:55:03	28.70	28.85	28.70	+0.70	1	1471
10:54:13	28.70	28.85	28.70	+0.70	5	1470
10:54:12	28.70	28.80	28.80	+0.80	1	1465
10:52:20	28.75	28.80	28.75	+0.75	1	1464
10:51:58	28.70	28.75	28.75	+0.75	1	1463
10:51:47	28.70	28.75	28.75	+0.75	1	1462
10:51:47	28.75	28.80	28.75	+0.75	5	1461
10:51:31	28.80	28.85	28.80	+0.80	30	1456
10:50:48	28.80	28.85	28.80	+0.80	1	1426
10:50:43	28.80	28.85	28.80	+0.80	2	1425
10:50:06	28.85	28.90	28.85	+0.85	9	1423
10:49:44	28.85	28.90	28.90	+0.90	1	1414
10:49:06	28.85	28.90	28.90	+0.90	1	1413
10:48:17	28.90	28.95	28.90	+0.90	1	1412
10:48:12	28.90	28.95	28.90	+0.90	1	1411
10:47:40	28.90	28.95	28.90	+0.90	1	1410
10:47:31	28.90	28.95	28.90	+0.90	1	1409
10:46:31	28.85	28.90	28.90	+0.90	1	1408
10:45:04	28.85	28.90	28.90	+0.90	1	1407
10:44:11	28.85	28.90	28.85	+0.85	1	1406
10:44:11	28.85	28.90	28.90	+0.90	2	1405
10:43:16	28.90	28.95	28.90	+0.90	1	1403
10:42:26	28.90	28.95	28.90	+0.90	1	1402
10:42:05	28.90	29.00	28.90	+0.90	1	1401
10:41:30	28.90	29.00	28.90	+0.90	1	1400
10:40:06	29.00	29.05	29.00	+1.00	3	1399
10:39:25	29.05	29.10	29.05	+1.05	4	1396
10:39:01	29.05	29.10	29.05	+1.05	1	1392
10:38:36	29.05	29.10	29.05	+1.05	3	1391
10:38:31	29.05	29.10	29.05	+1.05	1	1388
10:38:20	29.05	29.10	29.05	+1.05	1	1387
10:37:56	29.05	29.10	29.05	+1.05	1	1386
10:37:19	29.05	29.10	29.05	+1.05	1	1385
10:36:28	29.05	29.10	29.10	+1.10	1	1384
10:35:28	29.05	29.10	29.10	+1.10	1	1383
10:35:06	29.05	29.15	29.15	+1.15	1	1382
10:34:58	29.05	29.15	29.15	+1.15	2	1381
10:34:52	29.05	29.15	29.15	+1.15	10	1379
10:34:08	29.05	29.10	29.10	+1.10	1	1369
10:33:07	29.05	29.10	29.10	+1.10	1	1368
10:31:59	29.00	29.15	29.15	+1.15	1	1367
10:31:58	29.10	29.15	29.10	+1.10	11	1366
10:31:56	29.10	29.15	29.15	+1.15	2	1355
10:31:52	29.10	29.15	29.15	+1.15	1	1353
10:31:12	29.05	29.15	29.15	+1.15	1	1352
10:31:11	29.05	29.10	29.15	+1.15	1	1351
10:31:11	29.05	29.10	29.10	+1.10	4	1350
10:31:11	29.05	29.10	29.10	+1.10	3	1346
10:31:11	29.05	29.10	29.10	+1.10	7	1343
10:31:11	29.05	29.10	29.10	+1.10	13	1336
10:31:11	29.00	29.05	29.05	+1.05	8	1323
10:31:11	28.95	29.00	29.00	+1.00	89	1315
10:31:11	28.95	29.00	29.00	+1.00	13	1226
10:31:08	28.90	28.95	28.95	+0.95	5	1213
10:31:08	28.90	28.95	28.95	+0.95	5	1208
10:31:02	28.90	28.95	28.95	+0.95	1	1203
10:30:58	28.90	28.95	28.95	+0.95	1	1202
10:30:34	28.90	28.95	28.95	+0.95	4	1201
10:28:46	28.85	28.90	28.90	+0.90	3	1197
10:28:07	28.90	28.95	28.90	+0.90	1	1194
10:28:01	28.90	28.95	28.90	+0.90	1	1193
10:27:32	28.90	28.95	28.90	+0.90	2	1192
10:27:29	28.90	28.95	28.90	+0.90	5	1190
10:27:29	28.90	28.95	28.90	+0.90	5	1185
10:27:19	28.90	28.95	28.90	+0.90	2	1180
10:27:12	28.90	28.95	28.90	+0.90	1	1178
10:24:32	28.90	28.95	28.95	+0.95	3	1177
10:23:40	28.95	29.00	28.95	+0.95	3	1174
10:23:21	28.95	29.00	29.00	+1.00	1	1171
10:21:03	29.00	29.05	29.00	+1.00	1	1170
10:20:52	28.95	29.00	29.00	+1.00	1	1169
10:19:25	28.95	29.00	29.00	+1.00	3	1168
10:19:11	28.95	29.00	29.00	+1.00	2	1165
10:17:49	28.95	29.00	29.00	+1.00	1	1163
10:17:45	29.00	29.05	29.00	+1.00	1	1162
10:17:35	29.00	29.05	29.00	+1.00	1	1161
10:17:27	29.00	29.05	29.00	+1.00	1	1160
10:17:22	29.00	29.05	29.00	+1.00	1	1159
10:17:18	29.00	29.05	29.00	+1.00	1	1158
10:17:05	29.00	29.05	29.00	+1.00	10	1157
10:16:34	29.00	29.05	29.00	+1.00	1	1147
10:15:46	29.05	29.10	29.05	+1.05	4	1146
10:15:31	29.05	29.10	29.05	+1.05	1	1142
10:15:27	29.05	29.10	29.05	+1.05	2	1141
10:15:24	29.05	29.10	29.05	+1.05	1	1139
10:14:51	29.05	29.10	29.05	+1.05	1	1138
10:13:48	29.05	29.10	29.05	+1.05	1	1137
10:13:26	29.05	29.10	29.05	+1.05	1	1136
10:13:14	29.05	29.10	29.05	+1.05	1	1135
10:12:58	29.05	29.10	29.05	+1.05	1	1134
10:12:46	29.05	29.10	29.05	+1.05	1	1133
10:12:16	29.05	29.10	29.05	+1.05	1	1132
10:12:09	29.05	29.10	29.05	+1.05	2	1131
10:12:07	29.05	29.10	29.10	+1.10	1	1129
10:11:49	29.05	29.10	29.10	+1.10	5	1128
10:11:44	29.05	29.10	29.05	+1.05	1	1123
10:11:24	29.05	29.10	29.10	+1.10	4	1122
10:10:35	29.05	29.10	29.10	+1.10	2	1118
10:10:34	29.05	29.10	29.10	+1.10	1	1116
10:08:56	29.05	29.10	29.10	+1.10	10	1115
10:07:42	29.00	29.10	29.10	+1.10	10	1105
10:06:47	29.00	29.10	29.10	+1.10	1	1095
10:06:38	29.00	29.10	29.10	+1.10	2	1094
10:06:20	29.00	29.10	29.10	+1.10	3	1092
10:06:16	29.00	29.10	29.00	+1.00	1	1089
10:06:11	29.00	29.10	29.10	+1.10	3	1088
10:06:10	29.00	29.10	29.10	+1.10	1	1085
10:05:50	29.00	29.05	29.10	+1.10	3	1084
10:05:50	29.00	29.05	29.05	+1.05	1	1081
10:05:50	29.00	29.05	29.05	+1.05	12	1080
10:05:50	28.95	29.00	29.00	+1.00	60	1068
10:05:50	28.90	28.95	28.95	+0.95	5	1008
10:05:50	28.90	28.95	28.95	+0.95	11	1003
10:05:31	28.90	28.95	28.90	+0.90	1	992
10:05:14	28.90	28.95	28.90	+0.90	1	991
10:03:55	28.90	28.95	28.95	+0.95	1	990
10:03:27	28.90	28.95	28.90	+0.90	1	989
10:02:49	28.90	28.95	28.95	+0.95	1	988
10:02:38	28.85	28.90	28.90	+0.90	1	987
10:02:26	28.85	28.90	28.90	+0.90	4	986
10:02:12	28.85	28.90	28.90	+0.90	1	982
10:01:14	28.85	28.90	28.90	+0.90	1	981
10:00:59	28.90	28.95	28.90	+0.90	1	980
10:00:58	28.85	28.90	28.90	+0.90	11	979
10:00:43	28.85	28.90	28.85	+0.85	1	968
10:00:34	28.85	28.90	28.85	+0.85	4	967
09:59:33	28.90	28.95	28.90	+0.90	5	963
09:59:33	28.90	28.95	28.90	+0.90	7	958
09:58:10	28.90	28.95	28.95	+0.95	1	951
09:57:54	28.85	28.95	28.95	+0.95	1	950
09:57:54	28.85	28.90	28.90	+0.90	1	949
09:57:48	28.90	28.95	28.90	+0.90	1	948
09:57:36	28.90	29.00	29.00	+1.00	1	947
09:57:27	28.90	29.00	29.00	+1.00	1	946
09:57:17	28.90	28.95	28.95	+0.95	14	945
09:57:17	28.85	28.90	28.95	+0.95	8	931
09:57:17	28.85	28.90	28.90	+0.90	22	923
09:56:40	28.80	28.85	28.85	+0.85	7	901
09:56:27	28.80	28.85	28.80	+0.80	1	894
09:53:33	28.75	28.80	28.80	+0.80	5	893
09:53:25	28.75	28.80	28.75	+0.75	1	888
09:52:57	28.75	28.85	28.75	+0.75	10	887
09:52:08	28.75	28.85	28.75	+0.75	1	877
09:51:13	28.75	28.80	28.80	+0.80	1	876
09:51:13	28.75	28.80	28.80	+0.80	10	875
09:51:13	28.85	28.90	28.80	+0.80	8	865
09:51:13	28.85	28.90	28.85	+0.85	1	857
09:50:53	28.80	28.90	28.80	+0.80	2	856
09:50:51	28.80	28.90	28.80	+0.80	3	854
09:50:21	28.85	28.90	28.85	+0.85	2	851
09:50:02	28.85	28.90	28.85	+0.85	2	849
09:49:53	28.85	28.90	28.85	+0.85	1	847
09:48:53	28.85	28.90	28.85	+0.85	4	846
09:48:43	28.75	28.85	28.85	+0.85	7	842
09:48:40	28.75	28.85	28.85	+0.85	5	835
09:48:17	28.75	28.85	28.85	+0.85	1	830
09:48:16	28.75	28.80	28.80	+0.80	1	829
09:47:55	28.75	28.85	28.75	+0.75	1	828
09:47:18	28.75	28.80	28.80	+0.80	3	827
09:47:17	28.75	28.80	28.80	+0.80	3	824
09:46:06	28.75	28.80	28.75	+0.75	1	821
09:45:05	28.75	28.80	28.75	+0.75	3	820
09:43:25	28.80	28.85	28.80	+0.80	2	817
09:42:24	28.75	28.80	28.80	+0.80	2	815
09:42:09	28.80	28.85	28.80	+0.80	1	813
09:41:58	28.75	28.80	28.80	+0.80	3	812
09:41:58	28.75	28.80	28.80	+0.80	2	809
09:40:04	28.80	28.85	28.80	+0.80	2	807
09:38:55	28.75	28.85	28.85	+0.85	1	805
09:38:40	28.80	28.85	28.80	+0.80	5	804
09:38:07	28.75	28.80	28.80	+0.80	6	799
09:36:19	28.75	28.80	28.80	+0.80	1	793
09:35:59	28.80	28.85	28.80	+0.80	1	792
09:35:52	28.80	28.85	28.80	+0.80	2	791
09:35:49	28.75	28.80	28.80	+0.80	2	789
09:35:42	28.80	28.85	28.80	+0.80	3	787
09:35:29	28.80	28.85	28.85	+0.85	1	784
09:35:13	28.80	28.85	28.85	+0.85	2	783
09:35:13	28.80	28.85	28.85	+0.85	1	781
09:35:03	28.80	28.85	28.85	+0.85	1	780
09:34:52	28.85	28.90	28.85	+0.85	1	779
09:34:26	28.85	28.95	28.85	+0.85	2	778
09:34:26	28.80	28.90	28.90	+0.90	4	776
09:34:25	28.80	28.85	28.90	+0.90	2	772
09:34:25	28.80	28.85	28.85	+0.85	2	770
09:34:06	28.85	28.90	28.85	+0.85	3	768
09:33:40	28.85	28.95	28.95	+0.95	2	765
09:33:38	28.85	28.90	28.90	+0.90	5	763
09:33:38	28.85	28.90	28.90	+0.90	1	758
09:33:29	28.90	28.95	28.90	+0.90	1	757
09:33:19	28.85	28.90	28.90	+0.90	1	756
09:33:19	28.85	28.90	28.90	+0.90	10	755
09:33:12	28.80	28.90	28.80	+0.80	1	745
09:33:07	28.75	28.85	28.85	+0.85	2	744
09:33:07	28.80	28.90	28.80	+0.80	3	742
09:33:06	28.80	28.85	28.85	+0.85	2	739
09:33:00	28.85	28.90	28.85	+0.85	1	737
09:33:00	28.85	28.90	28.90	+0.90	1	736
09:32:58	28.85	28.90	28.85	+0.85	1	735
09:32:55	28.85	28.90	28.90	+0.90	1	734
09:32:47	28.90	28.95	28.90	+0.90	4	733
09:32:40	28.90	28.95	28.90	+0.90	3	729
09:32:37	28.85	28.90	28.90	+0.90	10	726
09:32:36	28.85	28.90	28.85	+0.85	1	716
09:32:33	28.85	28.90	28.85	+0.85	1	715
09:32:29	28.85	28.90	28.85	+0.85	1	714
09:32:11	28.80	28.85	28.85	+0.85	4	713
09:32:11	28.75	28.80	28.80	+0.80	1	709
09:32:11	28.75	28.80	28.80	+0.80	12	708
09:32:11	28.70	28.75	28.75	+0.75	6	696
09:32:11	28.70	28.75	28.75	+0.75	11	690
09:32:07	28.70	28.75	28.75	+0.75	1	679
09:32:01	28.70	28.75	28.70	+0.70	1	678
09:31:57	28.70	28.75	28.75	+0.75	1	677
09:31:51	28.70	28.75	28.75	+0.75	2	676
09:31:44	28.60	28.70	28.70	+0.70	1	674
09:31:18	28.65	28.70	28.70	+0.70	17	673
09:31:18	28.60	28.65	28.65	+0.65	8	656
09:31:18	28.55	28.60	28.60	+0.60	4	648
09:31:02	28.60	28.65	28.60	+0.60	1	644
09:30:51	28.60	28.65	28.60	+0.60	3	643
09:30:47	28.60	28.65	28.65	+0.65	1	640
09:30:42	28.60	28.65	28.60	+0.60	2	639
09:30:35	28.65	28.70	28.65	+0.65	4	637
09:30:33	28.65	28.70	28.70	+0.70	2	633
09:30:01	28.70	28.75	28.70	+0.70	1	631
09:30:01	28.70	28.80	28.70	+0.70	2	630
09:30:01	28.70	28.80	28.70	+0.70	1	628
09:29:58	28.70	28.80	28.70	+0.70	1	627
09:29:57	28.75	28.80	28.75	+0.75	1	626
09:29:57	28.75	28.80	28.75	+0.75	4	625
09:29:57	28.70	28.75	28.75	+0.75	1	621
09:29:56	28.70	28.75	28.75	+0.75	1	620
09:29:47	28.75	28.80	28.75	+0.75	1	619
09:29:47	28.75	28.80	28.75	+0.75	1	618
09:29:36	28.75	28.80	28.75	+0.75	2	617
09:29:36	28.75	28.80	28.75	+0.75	1	615
09:29:36	28.70	28.75	28.75	+0.75	2	614
09:29:36	28.65	28.70	28.70	+0.70	4	612
09:29:36	28.60	28.65	28.65	+0.65	102	608
09:29:36	28.55	28.60	28.60	+0.60	15	506
09:29:36	28.45	28.55	28.55	+0.55	5	491
09:29:36	28.40	28.45	28.50	+0.50	18	486
09:29:36	28.40	28.45	28.45	+0.45	4	468
09:29:27	28.30	28.40	28.40	+0.40	12	464
09:29:27	28.25	28.35	28.35	+0.35	5	452
09:29:27	28.25	28.30	28.30	+0.30	3	447
09:29:27	28.20	28.25	28.25	+0.25	1	444
09:29:12	28.15	28.20	28.20	+0.20	2	443
09:28:31	28.20	28.25	28.20	+0.20	1	441
09:28:00	28.20	28.25	28.20	+0.20	2	440
09:27:16	28.10	28.15	28.15	+0.15	4	438
09:27:16	28.10	28.15	28.15	+0.15	1	434
09:27:06	28.10	28.15	28.15	+0.15	3	433
09:27:00	28.10	28.15	28.10	+0.10	1	430
09:26:38	28.10	28.15	28.10	+0.10	1	429
09:26:17	28.10	28.15	28.10	+0.10	7	428
09:26:12	28.05	28.10	28.10	+0.10	7	421
09:26:08	28.05	28.10	28.10	+0.10	1	414
09:25:23	28.10	28.15	28.10	+0.10	5	413
09:25:23	28.10	28.15	28.10	+0.10	1	408
09:25:15	28.15	28.20	28.15	+0.15	1	407
09:25:11	28.15	28.25	28.15	+0.15	4	406
09:25:06	28.20	28.30	28.20	+0.20	25	402
09:24:42	28.25	28.35	28.25	+0.25	16	377
09:23:36	28.20	28.35	28.35	+0.35	1	361
09:23:30	28.25	28.35	28.25	+0.25	1	360
09:19:01	28.25	28.40	28.40	+0.40	1	359
09:18:40	28.25	28.30	28.30	+0.30	1	358
09:18:29	28.20	28.25	28.25	+0.25	3	357
09:18:29	28.15	28.20	28.20	+0.20	2	354
09:17:01	28.15	28.20	28.15	+0.15	2	352
09:16:25	28.10	28.20	28.15	+0.15	1	350
09:15:07	28.15	28.20	28.15	+0.15	1	349
09:13:46	28.10	28.25	28.10	+0.10	1	348
09:13:27	28.10	28.15	28.15	+0.15	6	347
09:13:26	28.10	28.15	28.15	+0.15	1	341
09:13:26	28.10	28.15	28.15	+0.15	1	340
09:13:15	28.20	28.25	28.20	+0.20	9	339
09:13:15	28.20	28.25	28.20	+0.20	10	330
09:13:15	28.20	28.30	28.20	+0.20	3	320
09:13:06	28.25	28.30	28.25	+0.25	5	317
09:12:40	28.30	28.35	28.30	+0.30	1	312
09:11:25	28.25	28.30	28.30	+0.30	1	311
09:11:25	28.25	28.30	28.30	+0.30	3	310
09:10:43	28.30	28.40	28.25	+0.25	4	307
09:10:43	28.30	28.40	28.30	+0.30	1	303
09:09:50	28.35	28.40	28.35	+0.35	1	302
09:09:47	28.35	28.40	28.35	+0.35	1	301
09:09:21	28.35	28.40	28.35	+0.35	1	300
09:09:21	28.35	28.40	28.35	+0.35	1	299
09:09:21	28.35	28.40	28.35	+0.35	3	298
09:09:21	28.35	28.40	28.35	+0.35	1	295
09:09:09	28.40	28.45	28.40	+0.40	1	294
09:09:00	28.40	28.45	28.40	+0.40	6	293
09:07:05	28.30	28.40	28.40	+0.40	6	287
09:07:05	28.30	28.40	28.40	+0.40	10	281
09:07:05	28.40	28.50	28.40	+0.40	4	271
09:07:05	28.40	28.50	28.50	+0.50	1	267
09:07:04	28.40	28.45	28.45	+0.45	5	266
09:06:50	28.30	28.45	28.45	+0.45	3	261
09:06:42	28.40	28.45	28.40	+0.40	1	258
09:06:42	28.30	28.40	28.40	+0.40	1	257
09:06:38	28.40	28.45	28.40	+0.40	1	256
09:06:34	28.40	28.45	28.40	+0.40	1	255
09:06:12	28.40	28.50	28.40	+0.40	1	254
09:05:56	28.30	28.40	28.40	+0.40	2	253
09:05:56	28.30	28.40	28.40	+0.40	2	251
09:05:56	28.30	28.40	28.40	+0.40	1	249
09:05:27	28.25	28.35	28.35	+0.35	1	248
09:04:54	28.20	28.30	28.30	+0.30	4	247
09:04:48	28.20	28.25	28.25	+0.25	1	243
09:04:03	28.20	28.25	28.20	+0.20	5	242
09:03:44	28.25	28.30	28.25	+0.25	1	237
09:03:30	28.25	28.30	28.25	+0.25	5	236
09:03:24	28.30	28.40	28.30	+0.30	7	231
09:02:53	28.25	28.30	28.30	+0.30	1	224
09:02:53	28.30	28.40	28.30	+0.30	2	223
09:02:39	28.25	28.30	28.30	+0.30	1	221
09:02:39	28.25	28.30	28.30	+0.30	3	220
09:02:39	28.25	28.30	28.30	+0.30	9	217
09:02:39	28.30	28.40	28.30	+0.30	4	208
09:02:16	28.30	28.40	28.30	+0.30	1	204
09:01:59	28.25	28.40	28.40	+0.40	2	203
09:01:48	28.20	28.25	28.25	+0.25	15	201
09:01:32	28.35	28.40	28.35	+0.35	1	186
09:01:30	28.20	28.35	28.35	+0.35	1	185
09:01:30	28.35	28.45	28.35	+0.35	2	184
09:01:30	28.40	28.45	28.40	+0.40	1	182
09:01:22	28.40	28.45	28.45	+0.45	1	181
09:01:16	28.45	28.55	28.45	+0.45	4	180
09:01:16	28.50	28.60	28.50	+0.50	8	176
09:01:05	28.50	28.60	28.50	+0.50	1	168
09:01:04	28.40	28.50	28.50	+0.50	32	167
09:01:04	28.40	28.50	28.50	+0.50	10	135
09:01:00	28.40	28.50	28.40	+0.40	1	125
09:01:00	28.35	28.45	28.45	+0.45	3	124
09:00:50	28.30	28.40	28.40	+0.40	11	121
09:00:49	28.20	28.35	28.35	+0.35	2	110
09:00:49	28.15	28.35	28.35	+0.35	5	108
09:00:45	28.20	28.35	28.20	+0.20	1	103
09:00:45	28.15	28.35	28.15	+0.15	1	102
09:00:45	28.30	28.40	28.30	+0.30	1	101
09:00:42	28.25	28.40	28.20	+0.20	4	100
09:00:42	28.25	28.40	28.25	+0.25	6	96
09:00:34	28.35	28.40	28.30	+0.30	1	90
09:00:34	28.35	28.40	28.35	+0.35	1	89
09:00:29	28.40	28.45	28.40	+0.40	1	88
09:00:19	28.35	28.40	28.40	+0.40	2	87
09:00:18	28.25	28.35	28.35	+0.35	1	85
09:00:18	28.20	28.30	28.30	+0.30	5	84
09:00:18	28.20	28.25	28.25	+0.25	3	79
09:00:18	27.95	28.20	28.20	+0.20	2	76
09:00:18	27.95	28.20	28.20	+0.20	1	74
09:00:18	27.90	28.05	28.20	+0.20	10	73
09:00:18	27.90	28.05	28.10	+0.10	8	63
09:00:18	27.90	28.05	28.05	+0.05	2	55
09:00:18	27.85	27.95	27.95	-0.05	4	53
09:00:14	27.90	28.05	27.90	-0.10	1	49
09:00:14	28.00	28.05	28.00	0	29	48
09:00:14	28.05	28.10	28.05	+0.05	1	19
09:00:14	--	--	28.05	+0.05	18	18

　

其他人也逛...

統一超商10000元虛擬商品卡

POCO F8 Ultra 16GB/512GB

PChome 購物儲值100,000元

Samsung Galaxy S26 Ultra (12G/512G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

全家3000元虛擬禮物卡

POCO X8 Pro 8G/256G

App Store Card $ 2000 - 數位序號

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

DJI OSMO POCKET 4 全能套裝

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

PHILIPS飛利浦自帶線+支架直插式4900mAh 行動電源 (DLP2550)

MyCard 10000點虛擬點數卡

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

股東會委託書申報改電子化　202...

友達ADR2日下跌0.21美元跌幅2.2...

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

‧10檔台股科技ETF 7月將除息　4...
‧歐盟報告示警：晶片供應鏈受中...
‧【美股盤後】走勢分歧

加密貨幣

比特幣BTC	61582.13	1,577.36	2.63%
以太幣ETH	1711.95	102.94	6.40%
瑞波幣XRP	1.10	0.05	4.55%
比特幣現金BCH	222.70	12.46	5.93%
萊特幣LTC	43.26	0.60	1.42%
卡達幣ADA	0.163696	0.01	6.27%
波場幣TRX	0.317165	0.00	0.46%
恆星幣XLM	0.199001	0.00	0.72%

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。