最新電金傳同步走弱台股下挫逾500點回測32000點熱門[公告] 心誠鎂:本公司股票即將終止興櫃交易並轉至臺灣證券交易所上市交易

更新報價

廣　明 (6188) 電腦/周邊設備上櫃廣達集團

106.50 ▼-3.00 -2.74% 3.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.00	3,103	106.00	33	106.50	90	109.50	109.50	104.00	109.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:31:00	106.00	106.50	106.50	-3.00	1	3123
12:30:13	106.00	106.50	106.00	-3.50	1	3122
12:29:47	106.00	106.50	106.00	-3.50	1	3121
12:29:40	106.00	106.50	106.00	-3.50	2	3120
12:29:40	106.00	106.50	106.00	-3.50	3	3118
12:29:21	106.00	106.50	106.50	-3.00	1	3115
12:29:17	106.00	106.50	106.50	-3.00	10	3114
12:29:04	106.00	106.50	106.50	-3.00	1	3104
12:28:59	106.00	106.50	106.50	-3.00	1	3103
12:28:43	106.00	106.50	106.50	-3.00	1	3102
12:28:35	106.00	106.50	106.50	-3.00	1	3101
12:28:16	106.00	106.50	106.50	-3.00	1	3100
12:27:59	106.00	106.50	106.50	-3.00	1	3099
12:27:58	106.00	106.50	106.50	-3.00	1	3098
12:27:50	106.00	106.50	106.50	-3.00	1	3097
12:27:41	106.00	106.50	106.50	-3.00	1	3096
12:27:40	106.00	106.50	106.50	-3.00	1	3095
12:27:33	106.00	106.50	106.00	-3.50	1	3094
12:26:52	106.00	106.50	106.00	-3.50	1	3093
12:26:52	106.00	106.50	106.00	-3.50	1	3092
12:26:45	106.00	106.50	106.00	-3.50	3	3091
12:26:45	106.00	106.50	106.00	-3.50	14	3088
12:26:45	105.50	106.00	106.00	-3.50	23	3074
12:26:45	105.50	106.00	106.00	-3.50	2	3051
12:26:34	105.50	106.00	106.00	-3.50	2	3049
12:26:33	105.50	106.00	106.00	-3.50	1	3047
12:26:32	105.50	106.00	105.50	-4.00	1	3046
12:26:21	105.50	106.00	106.00	-3.50	5	3045
12:26:21	105.50	106.00	106.00	-3.50	1	3040
12:26:15	105.50	106.00	106.00	-3.50	1	3039
12:26:15	105.50	106.00	106.00	-3.50	1	3038
12:26:09	105.50	106.00	106.00	-3.50	1	3037
12:25:47	105.50	106.00	106.00	-3.50	1	3036
12:25:42	105.50	106.00	106.00	-3.50	3	3035
12:25:41	105.50	106.00	105.50	-4.00	1	3032
12:25:40	105.50	106.00	106.00	-3.50	1	3031
12:25:36	105.50	106.00	106.00	-3.50	1	3030
12:25:33	105.50	106.00	106.00	-3.50	1	3029
12:25:29	105.50	106.00	106.00	-3.50	2	3028
12:25:20	105.50	106.00	106.00	-3.50	3	3026
12:25:00	105.50	106.00	106.00	-3.50	7	3023
12:24:33	105.50	106.00	105.50	-4.00	1	3016
12:24:05	105.50	106.00	105.50	-4.00	1	3015
12:23:38	105.00	105.50	105.50	-4.00	4	3014
12:23:38	105.00	105.50	105.50	-4.00	1	3010
12:23:28	105.00	105.50	105.50	-4.00	1	3009
12:23:25	105.00	105.50	105.50	-4.00	1	3008
12:23:18	105.00	105.50	105.50	-4.00	1	3007
12:23:02	105.00	105.50	105.50	-4.00	1	3006
12:22:53	105.00	105.50	105.50	-4.00	1	3005
12:22:38	105.00	105.50	105.50	-4.00	1	3004
12:22:30	105.00	105.50	105.50	-4.00	1	3003
12:22:21	105.00	105.50	105.50	-4.00	1	3002
12:22:07	105.00	105.50	105.50	-4.00	2	3001
12:22:01	105.00	105.50	105.50	-4.00	1	2999
12:21:54	105.00	105.50	105.50	-4.00	1	2998
12:21:47	105.00	105.50	105.50	-4.00	2	2997
12:21:42	105.00	105.50	105.50	-4.00	2	2995
12:21:35	105.00	105.50	105.50	-4.00	1	2993
12:21:04	105.00	105.50	105.50	-4.00	2	2992
12:20:46	105.00	105.50	105.50	-4.00	1	2990
12:20:36	105.00	105.50	105.50	-4.00	1	2989
12:20:27	105.00	105.50	105.50	-4.00	2	2988
12:20:20	105.00	105.50	105.50	-4.00	1	2986
12:20:09	105.00	105.50	105.50	-4.00	1	2985
12:20:06	105.00	105.50	105.50	-4.00	1	2984
12:19:35	105.50	106.00	105.50	-4.00	2	2983
12:19:33	105.50	106.00	105.50	-4.00	1	2981
12:19:30	105.50	106.00	105.50	-4.00	3	2980
12:18:53	105.50	106.00	105.50	-4.00	1	2977
12:18:50	105.50	106.00	105.50	-4.00	1	2976
12:18:49	105.00	105.50	105.50	-4.00	17	2975
12:18:49	105.00	105.50	105.50	-4.00	3	2958
12:18:49	105.00	105.50	105.50	-4.00	2	2955
12:18:47	105.00	105.50	105.50	-4.00	2	2953
12:18:47	105.00	105.50	105.50	-4.00	1	2951
12:18:43	105.00	105.50	105.50	-4.00	1	2950
12:18:22	105.00	105.50	105.50	-4.00	1	2949
12:18:17	105.00	105.50	105.50	-4.00	1	2948
12:18:10	105.00	105.50	105.50	-4.00	1	2947
12:18:08	105.00	105.50	105.50	-4.00	1	2946
12:18:02	105.00	105.50	105.50	-4.00	1	2945
12:17:28	105.00	105.50	105.00	-4.50	1	2944
12:17:19	105.00	105.50	105.00	-4.50	1	2943
12:17:16	105.00	105.50	105.50	-4.00	1	2942
12:16:39	104.50	105.00	105.00	-4.50	1	2941
12:16:34	104.50	105.00	105.00	-4.50	1	2940
12:16:29	104.50	105.00	105.00	-4.50	1	2939
12:16:28	104.50	105.00	105.00	-4.50	1	2938
12:16:26	104.50	105.00	105.00	-4.50	1	2937
12:16:15	104.50	105.00	105.00	-4.50	1	2936
12:15:50	104.50	105.00	105.00	-4.50	1	2935
12:15:49	104.50	105.00	105.00	-4.50	1	2934
12:15:48	104.50	105.00	105.00	-4.50	1	2933
12:15:40	104.50	105.00	105.00	-4.50	1	2932
12:15:36	104.50	105.00	105.00	-4.50	1	2931
12:15:32	104.50	105.00	105.00	-4.50	1	2930
12:15:23	104.50	105.00	105.00	-4.50	1	2929
12:15:23	104.50	105.00	105.00	-4.50	1	2928
12:15:19	104.50	105.00	105.00	-4.50	1	2927
12:15:19	104.50	105.00	105.00	-4.50	1	2926
12:15:13	104.50	105.00	105.00	-4.50	1	2925
12:15:11	104.50	105.00	105.00	-4.50	1	2924
12:15:07	104.50	105.00	105.00	-4.50	1	2923
12:15:05	104.50	105.00	105.00	-4.50	1	2922
12:15:01	104.50	105.00	105.00	-4.50	1	2921
12:14:51	104.50	105.00	105.00	-4.50	1	2920
12:14:31	104.50	105.00	105.00	-4.50	1	2919
12:14:27	104.50	105.00	105.00	-4.50	1	2918
12:13:00	104.50	105.00	105.00	-4.50	1	2917
12:12:51	104.50	105.00	105.00	-4.50	1	2916
12:12:26	104.50	105.00	105.00	-4.50	1	2915
12:10:52	104.50	105.00	105.00	-4.50	1	2914
12:10:41	104.50	105.00	105.00	-4.50	1	2913
12:10:34	104.50	105.00	104.50	-5.00	5	2912
12:10:17	105.00	105.50	105.00	-4.50	3	2907
12:10:01	104.50	105.00	105.00	-4.50	1	2904
12:10:01	104.50	105.00	105.00	-4.50	8	2903
12:10:01	104.50	105.00	105.00	-4.50	2	2895
12:09:58	104.50	105.00	105.00	-4.50	1	2893
12:09:20	104.50	105.00	105.00	-4.50	1	2892
12:09:18	104.50	105.00	105.00	-4.50	1	2891
12:09:15	104.50	105.00	105.00	-4.50	1	2890
12:08:09	104.50	105.00	105.00	-4.50	1	2889
12:06:59	104.50	105.00	104.50	-5.00	3	2888
12:06:41	104.50	105.00	104.50	-5.00	1	2885
12:06:23	104.50	105.00	105.00	-4.50	1	2884
12:05:33	104.50	105.00	105.00	-4.50	1	2883
12:04:37	104.50	105.00	105.00	-4.50	2	2882
12:04:07	104.50	105.00	105.00	-4.50	1	2880
12:04:06	104.50	105.00	104.50	-5.00	2	2879
12:03:43	104.50	105.00	105.00	-4.50	1	2877
12:03:37	104.50	105.00	104.50	-5.00	1	2876
12:02:28	104.50	105.00	105.00	-4.50	2	2875
12:02:19	104.50	105.00	104.50	-5.00	1	2873
12:01:06	104.50	105.00	104.50	-5.00	1	2872
12:00:21	104.50	105.00	104.50	-5.00	2	2871
11:59:37	104.50	105.00	105.00	-4.50	1	2869
11:59:05	104.50	105.00	105.00	-4.50	1	2868
11:58:51	104.50	105.00	104.50	-5.00	1	2867
11:58:28	104.50	105.00	104.50	-5.00	1	2866
11:57:42	104.50	105.00	104.50	-5.00	1	2865
11:56:38	104.50	105.00	104.50	-5.00	1	2864
11:56:10	104.50	105.00	104.50	-5.00	3	2863
11:55:48	104.50	105.00	104.50	-5.00	2	2860
11:55:45	104.50	105.00	104.50	-5.00	1	2858
11:54:30	104.50	105.00	104.50	-5.00	1	2857
11:53:21	104.50	105.00	105.00	-4.50	1	2856
11:52:28	104.50	105.00	105.00	-4.50	1	2855
11:51:56	104.50	105.00	105.00	-4.50	5	2854
11:51:45	104.50	105.00	105.00	-4.50	2	2849
11:51:37	104.50	105.00	105.00	-4.50	1	2847
11:51:04	104.50	105.00	105.00	-4.50	10	2846
11:50:56	104.50	105.00	105.00	-4.50	1	2836
11:50:43	104.50	105.00	105.00	-4.50	1	2835
11:49:51	104.50	105.00	105.00	-4.50	1	2834
11:49:24	104.50	105.00	105.00	-4.50	1	2833
11:48:54	104.50	105.00	105.00	-4.50	1	2832
11:48:42	104.50	105.00	105.00	-4.50	1	2831
11:48:33	105.00	105.50	105.00	-4.50	1	2830
11:48:07	104.50	105.00	105.00	-4.50	1	2829
11:47:32	104.50	105.00	105.00	-4.50	5	2828
11:46:55	104.50	105.00	105.00	-4.50	2	2823
11:46:53	104.50	105.00	105.00	-4.50	1	2821
11:46:06	104.50	105.00	105.00	-4.50	1	2820
11:45:55	104.50	105.00	105.00	-4.50	1	2819
11:45:47	104.50	105.00	105.00	-4.50	1	2818
11:45:46	104.50	105.00	105.00	-4.50	2	2817
11:45:01	104.50	105.00	105.00	-4.50	1	2815
11:44:21	104.50	105.00	105.00	-4.50	1	2814
11:43:15	104.50	105.00	105.00	-4.50	1	2813
11:42:53	104.50	105.00	104.50	-5.00	1	2812
11:41:31	104.50	105.00	105.00	-4.50	1	2811
11:41:27	104.50	105.00	105.00	-4.50	1	2810
11:40:56	104.50	105.00	105.00	-4.50	5	2809
11:39:43	104.50	105.00	105.00	-4.50	1	2804
11:39:24	104.50	105.00	105.00	-4.50	1	2803
11:36:23	105.00	105.50	105.00	-4.50	3	2802
11:36:23	104.50	105.00	105.00	-4.50	2	2799
11:35:15	105.00	105.50	105.00	-4.50	1	2797
11:34:54	104.50	105.00	105.00	-4.50	1	2796
11:34:52	104.50	105.00	105.00	-4.50	1	2795
11:34:44	105.00	105.50	105.00	-4.50	1	2794
11:34:39	105.00	105.50	105.00	-4.50	3	2793
11:34:39	104.50	105.00	105.00	-4.50	2	2790
11:34:34	104.50	105.00	105.00	-4.50	1	2788
11:34:33	104.50	105.00	105.00	-4.50	1	2787
11:34:31	104.50	105.00	105.00	-4.50	1	2786
11:34:28	104.50	105.00	105.00	-4.50	2	2785
11:34:18	104.50	105.00	105.00	-4.50	1	2783
11:34:13	104.50	105.00	105.00	-4.50	1	2782
11:34:12	104.50	105.00	105.00	-4.50	3	2781
11:34:05	104.50	105.00	105.00	-4.50	1	2778
11:33:39	104.50	105.00	105.00	-4.50	10	2777
11:32:41	104.50	105.00	105.00	-4.50	1	2767
11:32:11	104.50	105.00	105.00	-4.50	1	2766
11:31:10	104.50	105.00	105.00	-4.50	1	2765
11:30:57	104.50	105.00	105.00	-4.50	1	2764
11:29:43	104.50	105.00	104.50	-5.00	1	2763
11:29:38	104.50	105.00	104.50	-5.00	3	2762
11:28:55	104.50	105.00	105.00	-4.50	2	2759
11:26:48	104.50	105.00	105.00	-4.50	1	2757
11:26:39	104.50	105.00	104.50	-5.00	1	2756
11:25:39	104.50	105.00	105.00	-4.50	1	2755
11:24:21	105.00	105.50	105.00	-4.50	1	2754
11:24:09	105.00	105.50	105.00	-4.50	1	2753
11:24:08	104.50	105.00	105.00	-4.50	1	2752
11:24:05	104.50	105.00	105.00	-4.50	1	2751
11:23:53	104.50	105.00	105.00	-4.50	1	2750
11:23:51	104.50	105.00	105.00	-4.50	1	2749
11:23:38	104.50	105.00	105.00	-4.50	2	2748
11:23:13	104.50	105.00	105.00	-4.50	1	2746
11:23:02	104.50	105.00	105.00	-4.50	4	2745
11:23:02	104.50	105.00	104.50	-5.00	1	2741
11:22:45	104.50	105.00	105.00	-4.50	2	2740
11:22:25	104.50	105.00	105.00	-4.50	2	2738
11:22:18	104.50	105.00	105.00	-4.50	1	2736
11:19:37	105.00	105.50	105.00	-4.50	24	2735
11:19:12	105.00	105.50	105.00	-4.50	1	2711
11:19:04	105.00	105.50	105.00	-4.50	1	2710
11:18:21	105.00	105.50	105.00	-4.50	1	2709
11:17:26	105.00	105.50	105.00	-4.50	5	2708
11:17:15	105.00	105.50	105.00	-4.50	10	2703
11:17:14	105.00	105.50	105.00	-4.50	1	2693
11:16:49	105.00	105.50	105.00	-4.50	2	2692
11:16:46	105.00	105.50	105.00	-4.50	1	2690
11:16:04	105.00	105.50	105.00	-4.50	4	2689
11:15:41	105.00	105.50	105.00	-4.50	2	2685
11:15:36	105.00	105.50	105.00	-4.50	47	2683
11:15:36	105.00	105.50	105.00	-4.50	11	2636
11:15:32	105.00	105.50	105.50	-4.00	1	2625
11:14:39	105.50	106.00	105.50	-4.00	28	2624
11:14:19	105.50	106.00	106.00	-3.50	1	2596
11:14:18	105.50	106.00	106.00	-3.50	1	2595
11:13:16	105.50	106.00	106.00	-3.50	1	2594
11:12:58	105.50	106.00	106.00	-3.50	1	2593
11:12:35	105.50	106.00	106.00	-3.50	4	2592
11:12:28	105.50	106.00	106.00	-3.50	3	2588
11:11:57	105.50	106.00	106.00	-3.50	1	2585
11:11:25	105.50	106.00	106.00	-3.50	1	2584
11:10:10	105.50	106.00	106.00	-3.50	2	2583
11:10:06	105.50	106.00	106.00	-3.50	10	2581
11:10:03	105.50	106.00	106.00	-3.50	10	2571
11:09:41	105.50	106.00	106.00	-3.50	2	2561
11:08:56	105.50	106.00	106.00	-3.50	1	2559
11:08:41	105.50	106.00	105.50	-4.00	1	2558
11:08:24	105.50	106.00	105.50	-4.00	1	2557
11:07:24	105.50	106.00	106.00	-3.50	5	2556
11:06:47	105.50	106.00	106.00	-3.50	1	2551
11:05:09	105.50	106.00	106.00	-3.50	10	2550
11:04:20	105.50	106.00	106.00	-3.50	1	2540
11:04:09	105.50	106.00	106.00	-3.50	1	2539
11:04:01	105.50	106.00	106.00	-3.50	1	2538
11:03:51	105.50	106.00	105.50	-4.00	1	2537
11:03:44	105.50	106.00	106.00	-3.50	1	2536
11:01:58	105.50	106.00	106.00	-3.50	1	2535
10:59:41	105.50	106.00	105.50	-4.00	1	2534
10:59:29	105.50	106.00	106.00	-3.50	2	2533
10:59:12	105.00	106.00	106.00	-3.50	1	2531
10:59:12	105.00	106.00	106.00	-3.50	1	2530
10:58:07	105.00	105.50	105.50	-4.00	1	2529
10:58:07	105.50	106.00	105.50	-4.00	1	2528
10:58:00	105.50	106.00	105.50	-4.00	1	2527
10:57:48	105.50	106.00	105.50	-4.00	1	2526
10:57:39	105.50	106.00	105.50	-4.00	3	2525
10:57:22	105.50	106.00	105.50	-4.00	1	2522
10:57:04	105.00	105.50	105.50	-4.00	39	2521
10:55:27	105.00	105.50	105.00	-4.50	1	2482
10:54:57	105.00	105.50	105.00	-4.50	1	2481
10:54:47	105.00	105.50	105.00	-4.50	1	2480
10:54:36	105.00	105.50	105.00	-4.50	1	2479
10:54:12	105.00	105.50	105.00	-4.50	1	2478
10:54:07	105.00	105.50	105.00	-4.50	1	2477
10:52:06	105.00	105.50	105.00	-4.50	1	2476
10:51:35	105.00	105.50	105.00	-4.50	2	2475
10:49:26	105.00	105.50	105.00	-4.50	3	2473
10:48:30	104.50	105.00	105.00	-4.50	1	2470
10:48:24	104.50	105.00	105.00	-4.50	1	2469
10:46:39	104.50	105.00	105.00	-4.50	1	2468
10:46:39	104.50	105.00	105.00	-4.50	7	2467
10:46:39	104.50	105.00	105.00	-4.50	5	2460
10:46:39	104.50	105.00	105.00	-4.50	39	2455
10:46:16	104.50	105.00	104.50	-5.00	1	2416
10:46:15	104.50	105.00	105.00	-4.50	8	2415
10:46:08	104.50	105.00	104.50	-5.00	2	2407
10:44:43	104.50	105.00	104.50	-5.00	33	2405
10:43:55	104.50	105.00	104.50	-5.00	3	2372
10:42:11	104.00	104.50	104.50	-5.00	1	2369
10:42:06	104.00	104.50	104.50	-5.00	10	2368
10:42:00	104.00	104.50	104.50	-5.00	1	2358
10:41:52	104.00	104.50	104.50	-5.00	1	2357
10:41:35	104.00	104.50	104.50	-5.00	1	2356
10:41:35	104.00	104.50	104.50	-5.00	1	2355
10:41:33	104.00	104.50	104.50	-5.00	2	2354
10:41:33	104.00	104.50	104.00	-5.50	1	2352
10:41:30	104.00	104.50	104.50	-5.00	1	2351
10:41:19	104.00	104.50	104.00	-5.50	1	2350
10:40:49	104.00	105.00	104.00	-5.50	1	2349
10:40:48	104.50	105.00	104.00	-5.50	4	2348
10:40:48	104.50	105.00	104.50	-5.00	5	2344
10:40:45	104.50	105.00	104.50	-5.00	1	2339
10:40:39	104.00	104.50	104.50	-5.00	1	2338
10:40:39	104.50	105.00	104.00	-5.50	14	2337
10:40:39	104.50	105.00	104.50	-5.00	6	2323
10:40:30	104.50	105.00	104.50	-5.00	1	2317
10:40:27	104.50	105.00	104.50	-5.00	20	2316
10:40:23	104.50	105.00	104.50	-5.00	20	2296
10:40:07	104.50	105.00	104.50	-5.00	1	2276
10:39:52	104.50	105.00	105.00	-4.50	1	2275
10:39:52	104.50	105.00	104.50	-5.00	1	2274
10:39:46	104.50	105.00	104.50	-5.00	1	2273
10:39:15	104.50	105.00	104.50	-5.00	20	2272
10:39:07	104.50	105.00	104.50	-5.00	20	2252
10:39:06	104.50	105.00	104.50	-5.00	4	2232
10:37:50	104.50	105.00	104.50	-5.00	1	2228
10:37:03	104.50	105.00	104.50	-5.00	2	2227
10:37:03	104.50	105.00	104.50	-5.00	1	2225
10:36:13	104.50	105.00	105.00	-4.50	1	2224
10:35:43	104.50	105.00	104.50	-5.00	1	2223
10:34:10	104.50	105.00	105.00	-4.50	1	2222
10:34:06	104.50	105.00	104.50	-5.00	10	2221
10:33:48	104.50	105.00	104.50	-5.00	1	2211
10:33:10	104.50	105.00	104.50	-5.00	3	2210
10:33:01	104.50	105.00	104.50	-5.00	8	2207
10:32:07	104.50	105.00	104.50	-5.00	1	2199
10:31:57	104.50	105.00	104.50	-5.00	4	2198
10:31:55	104.50	105.00	104.50	-5.00	1	2194
10:30:55	104.50	105.00	104.50	-5.00	4	2193
10:30:20	104.50	105.00	104.50	-5.00	1	2189
10:30:11	104.50	105.00	104.50	-5.00	1	2188
10:29:56	104.50	105.00	104.50	-5.00	2	2187
10:29:53	105.00	105.50	105.00	-4.50	8	2185
10:29:49	105.00	105.50	105.00	-4.50	1	2177
10:29:45	105.00	105.50	105.00	-4.50	1	2176
10:29:29	105.00	105.50	105.00	-4.50	5	2175
10:29:25	105.00	105.50	105.00	-4.50	1	2170
10:29:25	105.00	105.50	105.00	-4.50	1	2169
10:29:21	105.00	105.50	105.00	-4.50	7	2168
10:28:44	105.00	105.50	105.00	-4.50	10	2161
10:28:26	105.00	105.50	105.00	-4.50	1	2151
10:27:28	105.00	105.50	105.00	-4.50	1	2150
10:27:18	105.00	105.50	105.00	-4.50	1	2149
10:26:46	105.00	105.50	105.00	-4.50	3	2148
10:26:25	105.00	105.50	105.00	-4.50	5	2145
10:26:00	105.00	105.50	105.00	-4.50	1	2140
10:25:51	105.00	105.50	105.00	-4.50	4	2139
10:25:20	105.00	105.50	105.00	-4.50	1	2135
10:23:51	105.00	105.50	105.50	-4.00	1	2134
10:23:41	105.00	105.50	105.50	-4.00	1	2133
10:23:33	105.00	105.50	105.00	-4.50	6	2132
10:23:15	105.00	105.50	105.00	-4.50	3	2126
10:23:08	105.00	105.50	105.00	-4.50	1	2123
10:22:56	105.00	105.50	105.00	-4.50	1	2122
10:22:34	105.00	105.50	105.00	-4.50	4	2121
10:22:24	105.00	105.50	105.00	-4.50	2	2117
10:22:06	105.00	105.50	105.00	-4.50	1	2115
10:21:54	105.00	105.50	105.00	-4.50	4	2114
10:21:25	105.00	105.50	105.00	-4.50	1	2110
10:21:18	105.00	105.50	105.00	-4.50	1	2109
10:21:10	105.00	105.50	105.00	-4.50	1	2108
10:19:43	105.00	105.50	105.50	-4.00	1	2107
10:19:39	105.50	106.00	105.50	-4.00	1	2106
10:19:37	105.50	106.00	105.50	-4.00	6	2105
10:19:32	105.50	106.00	105.50	-4.00	3	2099
10:19:31	105.50	106.00	105.50	-4.00	1	2096
10:19:22	105.50	106.00	105.50	-4.00	1	2095
10:19:08	105.50	106.00	105.50	-4.00	7	2094
10:18:35	105.50	106.00	105.50	-4.00	1	2087
10:18:32	105.50	106.00	105.50	-4.00	1	2086
10:16:08	105.50	106.00	105.50	-4.00	5	2085
10:16:06	105.50	106.00	105.50	-4.00	1	2080
10:15:20	105.50	106.00	105.50	-4.00	2	2079
10:15:04	105.50	106.00	105.50	-4.00	1	2077
10:15:00	105.50	106.00	105.50	-4.00	1	2076
10:14:04	105.50	106.00	105.50	-4.00	2	2075
10:13:43	105.00	105.50	105.50	-4.00	9	2073
10:13:43	105.00	105.50	105.50	-4.00	1	2064
10:13:35	105.50	106.00	105.50	-4.00	1	2063
10:13:35	105.50	106.00	105.50	-4.00	10	2062
10:13:32	105.50	106.00	105.50	-4.00	1	2052
10:13:11	105.50	106.00	105.50	-4.00	2	2051
10:13:03	105.50	106.00	106.00	-3.50	1	2049
10:12:27	105.50	106.00	106.00	-3.50	1	2048
10:12:19	105.50	106.00	106.00	-3.50	1	2047
10:11:44	105.50	106.00	106.00	-3.50	1	2046
10:11:22	105.50	106.00	105.50	-4.00	4	2045
10:11:22	105.50	106.00	105.50	-4.00	2	2041
10:11:22	105.50	106.00	105.50	-4.00	7	2039
10:11:09	105.50	106.00	106.00	-3.50	1	2032
10:11:01	105.50	106.00	106.00	-3.50	3	2031
10:10:54	105.50	106.00	106.00	-3.50	1	2028
10:10:37	105.50	106.00	106.00	-3.50	1	2027
10:10:36	105.50	106.00	106.00	-3.50	10	2026
10:10:17	105.50	106.00	106.00	-3.50	3	2016
10:10:01	105.50	106.00	106.00	-3.50	2	2013
10:09:59	105.50	106.00	106.00	-3.50	3	2011
10:09:11	105.50	106.00	105.50	-4.00	1	2008
10:09:11	105.50	106.00	105.50	-4.00	1	2007
10:08:39	105.50	106.00	105.50	-4.00	1	2006
10:08:30	105.50	106.00	105.50	-4.00	1	2005
10:08:30	105.50	106.00	105.50	-4.00	3	2004
10:08:30	105.00	105.50	105.50	-4.00	24	2001
10:07:37	105.00	105.50	105.00	-4.50	1	1977
10:07:20	105.00	105.50	105.00	-4.50	4	1976
10:07:05	105.00	105.50	105.00	-4.50	2	1972
10:07:01	105.00	105.50	105.00	-4.50	1	1970
10:06:55	105.00	105.50	105.00	-4.50	1	1969
10:06:29	105.00	105.50	105.50	-4.00	2	1968
10:06:29	105.00	105.50	105.50	-4.00	1	1966
10:06:29	104.50	105.00	105.00	-4.50	26	1965
10:06:29	104.50	105.00	105.00	-4.50	8	1939
10:06:18	104.50	105.00	104.50	-5.00	1	1931
10:06:09	104.50	105.00	104.50	-5.00	1	1930
10:05:59	104.50	105.00	104.50	-5.00	10	1929
10:05:44	104.50	105.00	104.50	-5.00	1	1919
10:05:24	104.50	105.00	104.50	-5.00	1	1918
10:05:16	104.50	105.00	104.50	-5.00	1	1917
10:05:08	104.50	105.00	104.50	-5.00	4	1916
10:05:03	104.50	105.00	104.50	-5.00	10	1912
10:05:01	104.50	105.00	104.50	-5.00	8	1902
10:04:45	104.50	105.00	104.50	-5.00	1	1894
10:04:16	104.50	105.00	104.50	-5.00	2	1893
10:04:10	104.50	105.00	104.50	-5.00	1	1891
10:04:09	104.50	105.00	104.50	-5.00	2	1890
10:04:03	104.50	105.00	104.50	-5.00	2	1888
10:04:03	104.50	105.00	104.50	-5.00	2	1886
10:04:03	104.50	105.00	104.50	-5.00	2	1884
10:04:00	104.50	105.00	104.50	-5.00	1	1882
10:03:56	104.50	105.00	104.50	-5.00	3	1881
10:03:39	104.50	105.00	104.50	-5.00	3	1878
10:03:39	104.50	105.00	105.00	-4.50	1	1875
10:03:21	104.50	105.00	104.50	-5.00	4	1874
10:03:03	104.50	105.00	105.00	-4.50	2	1870
10:02:19	104.50	105.00	105.00	-4.50	1	1868
10:02:18	105.00	105.50	105.00	-4.50	1	1867
10:02:09	104.50	105.00	105.00	-4.50	10	1866
10:02:09	104.50	105.00	105.00	-4.50	2	1856
10:01:53	105.00	105.50	105.00	-4.50	8	1854
10:00:53	105.00	105.50	105.00	-4.50	1	1846
10:00:46	105.00	105.50	105.00	-4.50	2	1845
10:00:32	105.00	105.50	105.00	-4.50	2	1843
10:00:28	105.00	105.50	105.00	-4.50	1	1841
10:00:28	105.00	105.50	105.00	-4.50	3	1840
10:00:18	105.00	105.50	105.00	-4.50	1	1837
10:00:11	105.00	105.50	105.00	-4.50	3	1836
10:00:05	105.00	105.50	105.00	-4.50	1	1833
09:59:47	105.00	105.50	105.00	-4.50	10	1832
09:59:42	105.00	105.50	105.00	-4.50	1	1822
09:59:39	105.00	105.50	105.00	-4.50	2	1821
09:59:35	105.00	105.50	105.00	-4.50	1	1819
09:58:53	105.00	105.50	105.00	-4.50	1	1818
09:58:53	105.00	105.50	105.00	-4.50	1	1817
09:58:50	105.00	105.50	105.00	-4.50	1	1816
09:58:26	105.00	105.50	105.00	-4.50	10	1815
09:58:05	105.00	105.50	105.50	-4.00	1	1805
09:58:02	105.00	105.50	105.00	-4.50	1	1804
09:57:53	105.00	105.50	105.50	-4.00	1	1803
09:57:27	105.00	105.50	105.50	-4.00	1	1802
09:56:59	105.00	105.50	105.00	-4.50	2	1801
09:56:55	105.00	105.50	105.00	-4.50	1	1799
09:56:42	104.50	105.00	105.00	-4.50	1	1798
09:56:41	104.50	105.00	104.50	-5.00	1	1797
09:56:37	104.50	105.00	105.00	-4.50	1	1796
09:56:20	105.00	105.50	105.00	-4.50	3	1795
09:56:15	105.00	105.50	105.50	-4.00	1	1792
09:56:04	105.00	105.50	105.00	-4.50	2	1791
09:56:04	105.00	105.50	105.00	-4.50	2	1789
09:55:27	105.00	105.50	105.00	-4.50	1	1787
09:55:07	104.50	105.00	105.00	-4.50	3	1786
09:55:02	104.50	105.00	105.00	-4.50	1	1783
09:54:57	104.50	105.00	105.00	-4.50	1	1782
09:54:56	104.50	105.00	104.50	-5.00	2	1781
09:54:51	104.50	105.00	105.00	-4.50	2	1779
09:54:43	104.50	105.00	105.00	-4.50	1	1777
09:54:28	104.50	105.00	104.50	-5.00	2	1776
09:54:05	104.50	105.00	104.50	-5.00	2	1774
09:54:01	104.50	105.00	104.50	-5.00	2	1772
09:54:01	104.50	105.00	105.00	-4.50	1	1770
09:53:58	104.50	105.00	105.00	-4.50	1	1769
09:53:48	104.50	105.00	105.00	-4.50	1	1768
09:53:43	104.50	105.00	105.00	-4.50	1	1767
09:53:29	104.50	105.00	105.00	-4.50	1	1766
09:53:21	105.00	105.50	105.00	-4.50	4	1765
09:53:20	105.00	105.50	105.00	-4.50	1	1761
09:53:16	105.00	105.50	105.00	-4.50	2	1760
09:53:12	105.00	105.50	105.00	-4.50	4	1758
09:53:12	105.00	105.50	105.00	-4.50	2	1754
09:53:12	105.00	105.50	105.00	-4.50	10	1752
09:53:12	105.00	105.50	105.00	-4.50	6	1742
09:53:04	105.00	105.50	105.00	-4.50	2	1736
09:53:02	105.00	105.50	105.00	-4.50	2	1734
09:52:34	105.00	105.50	105.00	-4.50	1	1732
09:52:34	105.00	105.50	105.00	-4.50	1	1731
09:52:12	105.00	105.50	105.00	-4.50	1	1730
09:52:05	105.00	105.50	105.00	-4.50	2	1729
09:51:59	105.00	105.50	105.00	-4.50	4	1727
09:51:31	105.00	105.50	105.00	-4.50	1	1723
09:51:29	105.00	105.50	105.00	-4.50	2	1722
09:51:02	105.00	105.50	105.00	-4.50	1	1720
09:49:57	105.00	105.50	105.50	-4.00	1	1719
09:49:56	105.00	105.50	105.50	-4.00	1	1718
09:49:49	105.00	105.50	105.50	-4.00	1	1717
09:49:48	105.00	105.50	105.00	-4.50	1	1716
09:49:23	105.00	105.50	105.00	-4.50	2	1715
09:48:42	105.00	105.50	105.00	-4.50	2	1713
09:47:56	105.00	105.50	105.50	-4.00	1	1711
09:47:52	105.00	105.50	105.50	-4.00	1	1710
09:47:41	105.00	105.50	105.00	-4.50	1	1709
09:47:27	105.00	105.50	105.00	-4.50	6	1708
09:47:27	105.00	105.50	105.00	-4.50	2	1702
09:47:27	105.00	105.50	105.00	-4.50	1	1700
09:47:13	105.00	105.50	105.00	-4.50	2	1699
09:47:01	105.00	105.50	105.50	-4.00	2	1697
09:46:46	105.00	105.50	105.50	-4.00	2	1695
09:46:33	105.00	105.50	105.00	-4.50	2	1693
09:46:29	105.00	105.50	105.00	-4.50	1	1691
09:46:26	105.00	105.50	105.00	-4.50	22	1690
09:46:25	105.00	105.50	105.00	-4.50	1	1668
09:45:55	105.00	105.50	105.00	-4.50	1	1667
09:45:38	105.00	105.50	105.00	-4.50	1	1666
09:45:33	105.00	105.50	105.00	-4.50	1	1665
09:45:25	105.00	105.50	105.50	-4.00	1	1664
09:45:22	105.00	105.50	105.50	-4.00	1	1663
09:45:21	105.00	105.50	105.00	-4.50	6	1662
09:45:11	105.00	105.50	105.50	-4.00	1	1656
09:45:09	105.00	105.50	105.50	-4.00	1	1655
09:45:03	105.00	105.50	105.50	-4.00	1	1654
09:45:03	105.00	105.50	105.50	-4.00	1	1653
09:45:01	105.00	105.50	105.50	-4.00	1	1652
09:44:56	105.00	105.50	105.50	-4.00	5	1651
09:44:27	105.00	105.50	105.00	-4.50	1	1646
09:44:26	105.00	105.50	105.00	-4.50	1	1645
09:44:26	104.50	105.00	105.00	-4.50	24	1644
09:44:26	104.50	105.00	105.00	-4.50	14	1620
09:44:19	104.50	105.00	104.50	-5.00	4	1606
09:44:16	104.50	105.00	104.50	-5.00	2	1602
09:44:12	104.50	105.00	104.50	-5.00	1	1600
09:44:11	104.50	105.00	104.50	-5.00	2	1599
09:44:09	104.50	105.00	104.50	-5.00	1	1597
09:44:06	104.50	105.00	104.50	-5.00	15	1596
09:43:57	104.50	105.00	104.50	-5.00	1	1581
09:43:56	104.50	105.00	104.50	-5.00	1	1580
09:43:51	104.50	105.00	104.50	-5.00	1	1579
09:43:47	104.50	105.00	104.50	-5.00	4	1578
09:43:44	104.50	105.00	104.50	-5.00	4	1574
09:43:44	104.50	105.00	104.50	-5.00	1	1570
09:43:43	104.50	105.00	104.50	-5.00	1	1569
09:43:43	104.50	105.00	104.50	-5.00	10	1568
09:43:41	104.50	105.00	104.50	-5.00	1	1558
09:43:40	104.50	105.00	104.50	-5.00	1	1557
09:43:39	104.50	105.00	104.50	-5.00	5	1556
09:43:34	104.50	105.00	104.50	-5.00	2	1551
09:43:28	104.50	105.00	104.50	-5.00	2	1549
09:43:27	104.50	105.00	104.50	-5.00	1	1547
09:43:21	104.50	105.00	104.50	-5.00	1	1546
09:43:21	104.50	105.00	104.50	-5.00	1	1545
09:43:14	105.00	105.50	105.00	-4.50	32	1544
09:43:14	105.00	105.50	105.00	-4.50	19	1512
09:43:14	105.00	105.50	105.00	-4.50	4	1493
09:43:14	105.00	105.50	105.00	-4.50	30	1489
09:43:14	105.00	105.50	105.00	-4.50	1	1459
09:43:10	105.00	105.50	105.00	-4.50	15	1458
09:42:59	105.00	105.50	105.00	-4.50	1	1443
09:42:53	105.00	105.50	105.00	-4.50	1	1442
09:42:49	105.00	105.50	105.00	-4.50	1	1441
09:42:46	105.00	105.50	105.00	-4.50	2	1440
09:42:44	105.00	105.50	105.50	-4.00	1	1438
09:42:29	105.00	105.50	105.00	-4.50	1	1437
09:42:13	105.00	105.50	105.00	-4.50	2	1436
09:42:08	105.00	105.50	105.00	-4.50	2	1434
09:42:08	105.00	105.50	105.00	-4.50	2	1432
09:42:08	105.00	105.50	105.00	-4.50	2	1430
09:42:04	105.00	105.50	105.00	-4.50	1	1428
09:41:57	105.00	105.50	105.00	-4.50	1	1427
09:41:47	105.00	105.50	105.00	-4.50	1	1426
09:41:42	105.00	105.50	105.00	-4.50	2	1425
09:41:39	105.00	105.50	105.00	-4.50	1	1423
09:41:38	105.00	105.50	105.00	-4.50	1	1422
09:41:35	105.00	105.50	105.00	-4.50	2	1421
09:41:34	105.00	105.50	105.00	-4.50	3	1419
09:41:34	105.00	105.50	105.00	-4.50	1	1416
09:41:27	105.00	105.50	105.00	-4.50	3	1415
09:41:26	105.00	105.50	105.00	-4.50	4	1412
09:41:24	105.00	105.50	105.00	-4.50	1	1408
09:41:18	105.00	105.50	105.00	-4.50	1	1407
09:41:15	105.00	105.50	105.00	-4.50	2	1406
09:41:14	105.00	105.50	105.00	-4.50	1	1404
09:41:10	105.00	105.50	105.00	-4.50	2	1403
09:41:07	105.00	105.50	105.00	-4.50	5	1401
09:41:06	105.00	105.50	105.00	-4.50	1	1396
09:41:06	105.00	105.50	105.00	-4.50	1	1395
09:41:02	105.00	105.50	105.00	-4.50	1	1394
09:41:01	105.00	105.50	105.00	-4.50	2	1393
09:41:01	105.00	105.50	105.00	-4.50	19	1391
09:40:54	105.00	105.50	105.00	-4.50	12	1372
09:40:49	105.00	105.50	105.00	-4.50	2	1360
09:40:48	105.00	105.50	105.00	-4.50	3	1358
09:40:43	105.00	105.50	105.00	-4.50	21	1355
09:40:35	105.00	105.50	105.00	-4.50	2	1334
09:40:35	105.00	105.50	105.00	-4.50	2	1332
09:40:35	105.00	105.50	105.00	-4.50	5	1330
09:40:30	105.00	105.50	105.00	-4.50	2	1325
09:40:27	105.00	105.50	105.00	-4.50	1	1323
09:40:21	105.00	105.50	105.50	-4.00	1	1322
09:40:03	105.00	105.50	105.50	-4.00	5	1321
09:40:00	105.00	105.50	105.00	-4.50	1	1316
09:39:53	105.00	105.50	105.00	-4.50	4	1315
09:39:53	105.00	105.50	105.00	-4.50	2	1311
09:39:52	105.00	105.50	105.00	-4.50	3	1309
09:39:48	105.00	105.50	105.50	-4.00	1	1306
09:39:45	105.00	105.50	105.00	-4.50	1	1305
09:39:44	105.00	105.50	105.00	-4.50	1	1304
09:39:42	105.00	105.50	105.00	-4.50	1	1303
09:39:37	105.00	105.50	105.00	-4.50	1	1302
09:39:30	105.00	105.50	105.00	-4.50	2	1301
09:39:20	105.00	105.50	105.50	-4.00	1	1299
09:39:19	105.00	105.50	105.00	-4.50	1	1298
09:39:13	105.00	105.50	105.00	-4.50	4	1297
09:39:13	105.50	106.00	105.50	-4.00	21	1293
09:39:13	105.50	106.00	105.50	-4.00	10	1272
09:39:13	105.50	106.00	105.50	-4.00	5	1262
09:39:13	105.50	106.00	105.50	-4.00	1	1257
09:39:11	105.50	106.00	105.50	-4.00	1	1256
09:39:08	105.50	106.00	105.50	-4.00	5	1255
09:39:08	105.50	106.00	105.50	-4.00	6	1250
09:39:08	105.50	106.00	105.50	-4.00	1	1244
09:39:08	105.50	106.00	105.50	-4.00	4	1243
09:39:08	105.50	106.00	105.50	-4.00	7	1239
09:39:08	105.50	106.00	105.50	-4.00	10	1232
09:39:08	105.50	106.00	105.50	-4.00	11	1222
09:39:08	105.50	106.00	105.50	-4.00	25	1211
09:39:06	105.50	106.00	105.50	-4.00	2	1186
09:39:05	105.50	106.00	105.50	-4.00	4	1184
09:39:05	105.50	106.00	105.50	-4.00	2	1180
09:39:05	105.50	106.00	105.50	-4.00	2	1178
09:38:57	105.50	106.00	105.50	-4.00	1	1176
09:38:42	105.50	106.00	105.50	-4.00	2	1175
09:38:39	105.50	106.00	105.50	-4.00	2	1173
09:38:20	105.50	106.00	105.50	-4.00	1	1171
09:38:04	105.50	106.00	105.50	-4.00	2	1170
09:38:01	105.50	106.00	105.50	-4.00	3	1168
09:37:34	105.50	106.00	105.50	-4.00	3	1165
09:37:32	105.50	106.00	105.50	-4.00	1	1162
09:37:08	105.50	106.00	105.50	-4.00	4	1161
09:37:08	106.00	106.50	106.00	-3.50	41	1157
09:37:08	106.00	106.50	106.00	-3.50	14	1116
09:37:06	106.00	106.50	106.00	-3.50	2	1102
09:37:02	106.00	106.50	106.00	-3.50	2	1100
09:36:55	106.00	106.50	106.00	-3.50	1	1098
09:34:27	106.00	106.50	106.00	-3.50	1	1097
09:33:35	106.00	106.50	106.00	-3.50	1	1096
09:33:25	106.00	106.50	106.00	-3.50	1	1095
09:33:09	106.00	106.50	106.00	-3.50	1	1094
09:33:07	106.00	106.50	106.00	-3.50	1	1093
09:32:46	106.00	106.50	106.00	-3.50	1	1092
09:32:13	105.50	106.00	106.00	-3.50	4	1091
09:32:13	105.50	106.00	106.00	-3.50	28	1087
09:32:13	105.50	106.00	106.00	-3.50	11	1059
09:32:07	105.50	106.00	106.00	-3.50	1	1048
09:32:02	105.50	106.00	106.00	-3.50	1	1047
09:32:00	105.50	106.00	105.50	-4.00	1	1046
09:32:00	105.50	106.00	106.00	-3.50	1	1045
09:31:58	105.50	106.00	106.00	-3.50	5	1044
09:31:43	105.50	106.00	106.00	-3.50	1	1039
09:31:40	105.50	106.00	106.00	-3.50	1	1038
09:31:39	105.50	106.00	106.00	-3.50	1	1037
09:31:31	105.50	106.00	106.00	-3.50	1	1036
09:31:20	105.50	106.00	106.00	-3.50	1	1035
09:31:11	105.50	106.00	106.00	-3.50	1	1034
09:30:53	105.50	106.00	106.00	-3.50	2	1033
09:30:50	105.50	106.00	106.00	-3.50	1	1031
09:30:45	105.50	106.00	105.50	-4.00	1	1030
09:30:16	105.50	106.00	105.50	-4.00	1	1029
09:30:13	105.50	106.00	105.50	-4.00	1	1028
09:30:05	105.50	106.00	105.50	-4.00	1	1027
09:29:43	105.50	106.00	105.50	-4.00	1	1026
09:29:43	105.50	106.00	105.50	-4.00	2	1025
09:29:33	105.50	106.00	105.50	-4.00	1	1023
09:29:22	105.50	106.00	105.50	-4.00	50	1022
09:29:15	105.50	106.00	105.50	-4.00	1	972
09:29:13	105.50	106.00	106.00	-3.50	1	971
09:29:01	105.50	106.00	106.00	-3.50	1	970
09:28:59	106.00	106.50	106.00	-3.50	4	969
09:28:59	106.00	106.50	106.00	-3.50	4	965
09:28:55	106.00	106.50	106.00	-3.50	1	961
09:28:54	106.00	106.50	106.00	-3.50	5	960
09:28:53	106.00	106.50	106.00	-3.50	3	955
09:28:48	106.00	106.50	106.00	-3.50	2	952
09:28:48	106.00	106.50	106.00	-3.50	4	950
09:28:48	106.00	106.50	106.00	-3.50	2	946
09:28:25	106.00	106.50	106.00	-3.50	6	944
09:27:47	106.00	106.50	106.00	-3.50	1	938
09:27:45	105.50	106.00	106.00	-3.50	1	937
09:27:45	105.50	106.00	106.00	-3.50	1	936
09:27:45	105.50	106.00	106.00	-3.50	1	935
09:27:45	105.50	106.00	106.00	-3.50	2	934
09:27:41	106.00	106.50	106.00	-3.50	8	932
09:27:41	106.00	106.50	106.00	-3.50	5	924
09:27:41	106.00	106.50	106.00	-3.50	2	919
09:27:41	106.00	106.50	106.00	-3.50	1	917
09:27:41	106.00	106.50	106.00	-3.50	1	916
09:27:41	106.00	106.50	106.00	-3.50	1	915
09:27:41	106.00	106.50	106.00	-3.50	1	914
09:27:41	106.00	106.50	106.00	-3.50	1	913
09:27:41	106.00	106.50	106.00	-3.50	9	912
09:27:41	106.00	106.50	106.00	-3.50	9	903
09:27:37	106.00	106.50	106.00	-3.50	2	894
09:27:36	106.00	106.50	106.00	-3.50	2	892
09:27:31	106.00	106.50	106.00	-3.50	2	890
09:27:30	106.00	106.50	106.50	-3.00	1	888
09:27:19	106.00	106.50	106.00	-3.50	1	887
09:27:14	106.00	106.50	106.00	-3.50	1	886
09:27:09	106.00	106.50	106.00	-3.50	1	885
09:27:07	106.00	106.50	106.00	-3.50	1	884
09:26:53	106.00	106.50	106.00	-3.50	1	883
09:26:53	106.00	106.50	106.00	-3.50	1	882
09:26:49	106.00	106.50	106.00	-3.50	1	881
09:26:45	106.00	106.50	106.00	-3.50	1	880
09:26:44	106.00	106.50	106.00	-3.50	2	879
09:26:44	106.00	106.50	106.00	-3.50	2	877
09:26:39	106.00	106.50	106.00	-3.50	1	875
09:26:28	106.00	106.50	106.00	-3.50	2	874
09:26:23	106.00	106.50	106.00	-3.50	1	872
09:26:22	106.00	106.50	106.00	-3.50	1	871
09:26:20	106.00	106.50	106.00	-3.50	3	870
09:26:10	106.00	106.50	106.00	-3.50	4	867
09:26:10	106.00	106.50	106.00	-3.50	8	863
09:26:06	106.00	106.50	106.00	-3.50	1	855
09:26:06	106.00	106.50	106.00	-3.50	1	854
09:25:52	106.00	106.50	106.00	-3.50	1	853
09:25:50	106.00	106.50	106.00	-3.50	3	852
09:25:49	106.00	106.50	106.00	-3.50	1	849
09:25:48	106.00	106.50	106.00	-3.50	1	848
09:25:33	106.00	106.50	106.00	-3.50	1	847
09:25:23	106.00	106.50	106.00	-3.50	5	846
09:25:18	106.00	106.50	106.00	-3.50	5	841
09:25:15	106.00	106.50	106.00	-3.50	1	836
09:25:14	106.00	106.50	106.00	-3.50	2	835
09:24:55	106.00	106.50	106.00	-3.50	2	833
09:24:53	106.00	106.50	106.00	-3.50	1	831
09:24:53	106.00	106.50	106.00	-3.50	1	830
09:24:48	106.00	106.50	106.00	-3.50	1	829
09:24:39	106.00	106.50	106.00	-3.50	1	828
09:24:31	106.00	106.50	106.00	-3.50	1	827
09:24:31	106.00	106.50	106.00	-3.50	1	826
09:24:27	106.00	106.50	106.00	-3.50	1	825
09:24:25	106.00	106.50	106.00	-3.50	1	824
09:24:24	106.00	106.50	106.00	-3.50	1	823
09:24:21	106.00	106.50	106.00	-3.50	1	822
09:24:19	106.00	106.50	106.00	-3.50	1	821
09:24:14	106.00	106.50	106.00	-3.50	1	820
09:24:09	106.00	106.50	106.00	-3.50	4	819
09:24:09	106.00	106.50	106.00	-3.50	1	815
09:24:08	106.00	106.50	106.00	-3.50	1	814
09:24:08	106.00	106.50	106.00	-3.50	17	813
09:24:06	106.00	106.50	106.00	-3.50	2	796
09:24:06	106.00	106.50	106.00	-3.50	1	794
09:23:53	106.00	106.50	106.00	-3.50	1	793
09:23:42	106.00	106.50	106.00	-3.50	1	792
09:23:40	106.00	106.50	106.00	-3.50	3	791
09:23:37	106.00	106.50	106.00	-3.50	1	788
09:23:36	106.00	106.50	106.00	-3.50	2	787
09:23:35	106.00	106.50	106.00	-3.50	2	785
09:23:34	106.00	106.50	106.00	-3.50	1	783
09:23:33	106.00	106.50	106.00	-3.50	1	782
09:23:25	106.00	106.50	106.00	-3.50	1	781
09:23:17	106.00	106.50	106.00	-3.50	5	780
09:23:16	106.00	106.50	106.00	-3.50	1	775
09:23:12	106.00	106.50	106.00	-3.50	1	774
09:23:07	106.00	106.50	106.00	-3.50	1	773
09:23:02	106.00	106.50	106.00	-3.50	1	772
09:23:01	106.00	106.50	106.00	-3.50	4	771
09:23:01	106.50	107.00	106.50	-3.00	23	767
09:23:01	106.50	107.00	106.50	-3.00	2	744
09:23:01	106.50	107.00	106.50	-3.00	4	742
09:23:01	106.50	107.00	106.50	-3.00	4	738
09:23:01	106.50	107.00	106.50	-3.00	8	734
09:23:01	106.50	107.00	106.50	-3.00	5	726
09:23:01	106.50	107.00	106.50	-3.00	27	721
09:23:01	106.50	107.00	106.50	-3.00	3	694
09:22:49	106.50	107.00	107.00	-2.50	1	691
09:22:47	106.50	107.00	106.50	-3.00	4	690
09:22:45	106.50	107.00	106.50	-3.00	2	686
09:22:43	106.50	107.00	106.50	-3.00	2	684
09:22:42	106.50	107.00	106.50	-3.00	1	682
09:22:33	106.50	107.00	106.50	-3.00	2	681
09:22:31	106.50	107.00	106.50	-3.00	1	679
09:22:25	106.50	107.00	106.50	-3.00	4	678
09:22:19	106.50	107.00	106.50	-3.00	1	674
09:22:08	106.50	107.00	106.50	-3.00	1	673
09:22:04	106.50	107.00	107.00	-2.50	1	672
09:22:02	106.50	107.00	107.00	-2.50	1	671
09:22:00	106.50	107.00	106.50	-3.00	2	670
09:21:52	106.50	107.00	106.50	-3.00	1	668
09:21:46	106.50	107.00	107.00	-2.50	1	667
09:21:45	106.50	107.00	106.50	-3.00	1	666
09:21:44	106.50	107.00	107.00	-2.50	1	665
09:21:24	106.50	107.00	107.00	-2.50	1	664
09:21:03	106.50	107.00	106.50	-3.00	1	663
09:21:02	106.50	107.00	106.50	-3.00	1	662
09:21:02	106.50	107.00	106.50	-3.00	1	661
09:20:30	106.50	107.00	106.50	-3.00	5	660
09:20:11	106.50	107.00	106.50	-3.00	5	655
09:20:09	106.50	107.00	107.00	-2.50	1	650
09:19:57	106.50	107.00	106.50	-3.00	2	649
09:19:55	106.50	107.00	107.00	-2.50	1	647
09:19:53	106.50	107.00	107.00	-2.50	1	646
09:19:45	106.50	107.00	107.00	-2.50	1	645
09:19:38	106.50	107.00	107.00	-2.50	1	644
09:19:37	106.50	107.00	106.50	-3.00	1	643
09:19:14	106.50	107.00	106.50	-3.00	2	642
09:19:06	106.50	107.00	107.00	-2.50	1	640
09:18:57	106.50	107.00	107.00	-2.50	1	639
09:18:56	106.50	107.00	107.00	-2.50	1	638
09:18:37	106.50	107.00	107.00	-2.50	1	637
09:18:23	106.50	107.00	106.50	-3.00	4	636
09:18:22	107.00	107.50	107.00	-2.50	33	632
09:18:22	107.00	107.50	107.00	-2.50	5	599
09:18:22	107.00	107.50	107.00	-2.50	10	594
09:18:22	107.00	107.50	107.00	-2.50	7	584
09:16:45	107.00	107.50	107.50	-2.00	1	577
09:16:05	107.00	107.50	107.50	-2.00	1	576
09:16:02	107.00	107.50	107.50	-2.00	1	575
09:15:52	107.00	107.50	107.50	-2.00	1	574
09:15:49	107.00	107.50	107.50	-2.00	1	573
09:15:46	107.00	107.50	107.50	-2.00	1	572
09:15:25	107.00	107.50	107.50	-2.00	2	571
09:15:17	107.00	107.50	107.50	-2.00	2	569
09:15:07	107.00	107.50	107.50	-2.00	1	567
09:15:07	107.00	107.50	107.50	-2.00	10	566
09:14:58	107.00	107.50	107.50	-2.00	1	556
09:14:50	107.00	107.50	107.50	-2.00	1	555
09:14:24	107.00	107.50	107.00	-2.50	1	554
09:14:17	107.00	107.50	107.00	-2.50	1	553
09:14:07	107.00	107.50	107.00	-2.50	1	552
09:14:06	107.00	107.50	107.50	-2.00	1	551
09:13:56	107.00	107.50	107.00	-2.50	4	550
09:13:54	107.00	107.50	107.00	-2.50	2	546
09:13:26	107.00	107.50	107.00	-2.50	1	544
09:13:25	107.00	107.50	107.00	-2.50	6	543
09:12:48	107.00	107.50	107.00	-2.50	3	537
09:12:42	107.00	107.50	107.00	-2.50	1	534
09:12:41	106.50	107.00	107.00	-2.50	1	533
09:12:36	106.50	107.00	107.00	-2.50	1	532
09:12:34	106.50	107.00	107.00	-2.50	5	531
09:12:30	106.50	107.00	107.00	-2.50	1	526
09:12:30	106.50	107.00	107.00	-2.50	1	525
09:12:29	106.50	107.00	107.00	-2.50	1	524
09:12:26	106.50	107.00	107.00	-2.50	1	523
09:12:20	106.50	107.00	107.00	-2.50	5	522
09:12:18	106.50	107.00	107.00	-2.50	1	517
09:12:17	106.50	107.00	107.00	-2.50	1	516
09:12:13	106.50	107.00	107.00	-2.50	5	515
09:12:04	106.50	107.00	107.00	-2.50	5	510
09:12:03	106.50	107.00	106.50	-3.00	1	505
09:11:56	106.50	107.00	107.00	-2.50	1	504
09:11:48	106.50	107.00	107.00	-2.50	4	503
09:11:48	106.50	107.00	107.00	-2.50	1	499
09:11:46	106.50	107.00	106.50	-3.00	2	498
09:11:43	106.50	107.00	106.50	-3.00	2	496
09:11:43	106.50	107.00	106.50	-3.00	2	494
09:11:43	106.50	107.00	106.50	-3.00	1	492
09:11:43	106.50	107.00	106.50	-3.00	4	491
09:11:43	107.00	107.50	107.00	-2.50	4	487
09:11:41	107.00	107.50	107.00	-2.50	1	483
09:11:41	107.00	107.50	107.00	-2.50	1	482
09:11:39	107.00	107.50	107.00	-2.50	2	481
09:11:39	107.00	107.50	107.00	-2.50	2	479
09:11:39	107.00	107.50	107.00	-2.50	4	477
09:11:38	107.00	107.50	107.00	-2.50	1	473
09:11:36	107.00	107.50	107.00	-2.50	1	472
09:11:32	107.00	107.50	107.00	-2.50	1	471
09:11:30	107.00	107.50	107.00	-2.50	1	470
09:11:25	107.00	107.50	107.00	-2.50	1	469
09:11:23	107.00	107.50	107.00	-2.50	7	468
09:11:23	107.00	107.50	107.00	-2.50	2	461
09:11:22	107.00	107.50	107.00	-2.50	1	459
09:11:16	107.00	107.50	107.00	-2.50	1	458
09:11:13	107.00	107.50	107.00	-2.50	1	457
09:11:11	107.00	107.50	107.00	-2.50	4	456
09:11:11	107.00	107.50	107.00	-2.50	4	452
09:11:11	107.00	107.50	107.00	-2.50	1	448
09:10:58	107.00	107.50	107.00	-2.50	2	447
09:10:58	107.00	107.50	107.50	-2.00	1	445
09:10:57	107.00	107.50	107.00	-2.50	4	444
09:10:55	107.00	107.50	107.50	-2.00	1	440
09:10:49	107.00	107.50	107.00	-2.50	1	439
09:10:45	107.00	107.50	107.00	-2.50	1	438
09:10:41	107.00	107.50	107.00	-2.50	1	437
09:10:35	107.00	107.50	107.00	-2.50	1	436
09:10:29	107.00	107.50	107.00	-2.50	2	435
09:10:21	107.00	107.50	107.00	-2.50	7	433
09:10:15	107.00	107.50	107.00	-2.50	2	426
09:10:07	107.00	107.50	107.00	-2.50	1	424
09:10:04	107.00	107.50	107.00	-2.50	1	423
09:10:03	107.00	107.50	107.00	-2.50	2	422
09:10:03	107.00	107.50	107.00	-2.50	7	420
09:10:03	107.00	107.50	107.00	-2.50	6	413
09:09:08	107.00	107.50	107.00	-2.50	1	407
09:09:08	107.00	107.50	107.00	-2.50	1	406
09:09:00	107.00	107.50	107.00	-2.50	1	405
09:09:00	107.00	107.50	107.50	-2.00	1	404
09:08:57	107.00	107.50	107.50	-2.00	1	403
09:08:50	107.00	107.50	107.50	-2.00	2	402
09:08:37	107.00	107.50	107.50	-2.00	1	400
09:08:36	107.50	108.00	107.50	-2.00	4	399
09:08:31	107.50	108.00	107.50	-2.00	1	395
09:08:24	107.50	108.00	107.50	-2.00	23	394
09:08:24	107.50	108.00	107.50	-2.00	1	371
09:08:10	107.50	108.00	107.50	-2.00	1	370
09:07:42	107.50	108.00	107.50	-2.00	1	369
09:07:32	107.50	108.00	108.00	-1.50	1	368
09:07:20	107.50	108.00	107.50	-2.00	1	367
09:07:19	107.50	108.00	107.50	-2.00	1	366
09:07:15	107.50	108.00	107.50	-2.00	1	365
09:07:11	107.00	107.50	107.50	-2.00	27	364
09:06:32	107.00	107.50	107.50	-2.00	1	337
09:06:29	107.00	107.50	107.00	-2.50	2	336
09:06:29	107.00	107.50	107.00	-2.50	1	334
09:06:29	107.50	108.00	107.50	-2.00	20	333
09:06:28	107.50	108.00	107.50	-2.00	1	313
09:06:27	107.50	108.00	107.50	-2.00	1	312
09:06:21	107.50	108.00	107.50	-2.00	8	311
09:06:16	107.50	108.00	107.50	-2.00	1	303
09:06:15	107.50	108.00	107.50	-2.00	3	302
09:06:14	107.50	108.00	107.50	-2.00	1	299
09:06:01	107.50	108.00	107.50	-2.00	5	298
09:05:59	107.50	108.00	108.00	-1.50	2	293
09:05:58	107.50	108.00	107.50	-2.00	2	291
09:05:53	107.50	108.00	107.50	-2.00	1	289
09:05:52	107.50	108.00	107.50	-2.00	4	288
09:05:52	107.50	108.00	107.50	-2.00	1	284
09:05:51	107.50	108.00	107.50	-2.00	4	283
09:05:51	107.50	108.00	107.50	-2.00	1	279
09:05:51	108.00	108.50	108.00	-1.50	1	278
09:05:51	108.00	108.50	108.00	-1.50	18	277
09:05:39	108.00	108.50	108.00	-1.50	8	259
09:05:37	108.00	108.50	108.00	-1.50	1	251
09:05:35	108.00	108.50	108.00	-1.50	3	250
09:05:34	108.00	108.50	108.00	-1.50	1	247
09:05:20	108.00	108.50	108.00	-1.50	2	246
09:05:20	108.00	108.50	108.50	-1.00	2	244
09:05:18	108.00	108.50	108.50	-1.00	2	242
09:05:18	108.00	108.50	108.00	-1.50	1	240
09:05:11	108.00	108.50	108.00	-1.50	1	239
09:05:10	108.00	108.50	108.00	-1.50	1	238
09:05:08	108.00	108.50	108.00	-1.50	2	237
09:05:01	108.00	108.50	108.00	-1.50	1	235
09:04:56	108.00	108.50	108.00	-1.50	1	234
09:04:55	108.00	108.50	108.00	-1.50	2	233
09:04:54	108.00	108.50	108.00	-1.50	1	231
09:04:25	108.00	108.50	108.00	-1.50	1	230
09:04:21	108.00	108.50	108.50	-1.00	1	229
09:04:03	108.00	108.50	108.50	-1.00	1	228
09:03:42	108.00	108.50	108.50	-1.00	3	227
09:03:41	108.00	108.50	108.00	-1.50	1	224
09:03:36	108.00	108.50	108.50	-1.00	2	223
09:03:35	108.00	108.50	108.50	-1.00	2	221
09:03:32	108.00	108.50	108.50	-1.00	1	219
09:03:24	108.00	108.50	108.50	-1.00	4	218
09:03:21	108.00	108.50	108.50	-1.00	2	214
09:03:16	108.00	108.50	108.50	-1.00	1	212
09:03:16	108.00	108.50	108.50	-1.00	10	211
09:02:46	108.00	108.50	108.50	-1.00	2	201
09:02:39	108.00	108.50	108.00	-1.50	1	199
09:02:39	108.00	108.50	108.00	-1.50	9	198
09:02:35	108.00	108.50	108.50	-1.00	2	189
09:02:32	108.00	108.50	108.50	-1.00	2	187
09:02:30	108.00	108.50	108.50	-1.00	1	185
09:02:28	108.00	109.00	108.00	-1.50	2	184
09:02:28	108.00	109.00	108.00	-1.50	2	182
09:02:24	108.00	108.50	108.50	-1.00	1	180
09:02:22	108.50	109.00	108.50	-1.00	1	179
09:02:22	108.50	109.00	108.50	-1.00	1	178
09:02:17	108.50	109.00	108.50	-1.00	1	177
09:02:16	108.50	109.00	108.50	-1.00	5	176
09:02:15	108.50	109.00	108.50	-1.00	2	171
09:02:14	108.50	109.00	108.50	-1.00	2	169
09:02:12	108.50	109.00	109.00	-0.50	2	167
09:02:05	108.50	109.00	108.50	-1.00	1	165
09:01:31	108.50	109.00	108.50	-1.00	1	164
09:01:28	108.50	109.00	108.50	-1.00	1	163
09:01:18	108.50	109.00	108.50	-1.00	1	162
09:01:16	108.50	109.00	108.50	-1.00	1	161
09:01:16	108.50	109.00	108.50	-1.00	2	160
09:01:12	108.50	109.00	108.50	-1.00	1	158
09:01:10	108.50	109.00	108.50	-1.00	1	157
09:00:49	108.50	109.00	108.50	-1.00	1	156
09:00:47	108.50	109.00	108.50	-1.00	1	155
09:00:45	108.50	109.00	108.50	-1.00	1	154
09:00:45	108.50	109.00	108.50	-1.00	1	153
09:00:44	108.50	109.00	108.50	-1.00	1	152
09:00:41	108.50	109.00	108.50	-1.00	5	151
09:00:38	108.50	109.00	108.50	-1.00	2	146
09:00:38	108.50	109.00	108.50	-1.00	2	144
09:00:36	108.50	109.00	108.50	-1.00	1	142
09:00:25	108.50	109.00	108.50	-1.00	2	141
09:00:20	108.50	109.00	108.50	-1.00	1	139
09:00:20	108.50	109.00	108.50	-1.00	1	138
09:00:17	108.50	109.50	108.50	-1.00	1	137
09:00:16	108.50	109.00	108.50	-1.00	6	136
09:00:15	109.00	109.50	109.00	-0.50	13	130
09:00:15	109.00	109.50	109.00	-0.50	6	117
09:00:15	109.00	109.50	109.00	-0.50	4	111
09:00:15	109.00	109.50	109.00	-0.50	7	107
09:00:15	109.00	109.50	109.00	-0.50	4	100
09:00:15	109.00	109.50	109.00	-0.50	4	96
09:00:15	109.00	109.50	109.00	-0.50	2	92
09:00:15	--	--	109.50	0	41	90

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

大潤發5000元即享券(餘額型)

POCO F8 Ultra 16GB/512GB

加拿大Foodcycler 廚餘大師 Air 五合一家用廚餘機(小體機大容量專為小宅設計)

羅技 ALTO KEYS K98M 機械式無線鍵盤

PChome 購物儲值100,000元

App Store Card $ 1000 - 數位序號

【享樂券】全家虛擬禮物卡50元

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

北方-石墨烯陶瓷遙控電暖器(PTC155S)

vivo Y29s 5G (6G/128G) 兩入組

Philips 飛利浦石墨烯壁掛暖風機/陶磁居浴兩用電暖器-可遙控(AHR3126FX)

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

【盤前焦點】台指期夜盤挫跌331...

友達ADR29日下跌0.10美元跌幅2....

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 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

‧張忠謀坐輪椅出席餐敘黃仁勳：...
‧台積電跌20元台股早盤下挫近300點
‧聯電ADR29日下跌0.80美元跌幅 7...

加密貨幣

比特幣BTC	83130.38	-6,039.47	-6.77%
以太幣ETH	2768.87	-237.39	-7.90%
瑞波幣XRP	1.76	-0.15	-7.79%
比特幣現金BCH	547.30	-43.12	-7.30%
萊特幣LTC	64.33	-5.05	-7.28%
卡達幣ADA	0.328110	-0.03	-8.32%
波場幣TRX	0.292316	0.00	-0.91%
恆星幣XLM	0.194779	-0.02	-7.33%

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。