最新中國十五五時期商務部：擴大開放提振消費熱門中華電信ADR5日上漲0.46美元漲幅1.11%折台股130.75元

更新報價

廣　明 (6188) 電腦/周邊設備上櫃廣達集團

103.50 ▼-1.00 -0.96% 3.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	3,696	103.50	21	104.00	28	105.50	107.50	103.00	104.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	103.50	104.00	103.50	-1.00	6	3696
13:30:00	103.50	104.00	103.50	-1.00	238	3690
13:24:50	103.50	104.00	103.50	-1.00	5	3452
13:24:50	103.50	104.00	104.00	-0.50	3	3447
13:24:49	103.50	104.00	103.50	-1.00	1	3444
13:24:41	103.50	104.00	103.50	-1.00	1	3443
13:24:36	103.50	104.00	103.50	-1.00	1	3442
13:24:28	103.50	104.00	103.50	-1.00	1	3441
13:24:28	103.50	104.00	103.50	-1.00	1	3440
13:24:28	103.50	104.00	103.50	-1.00	1	3439
13:24:22	103.50	104.00	103.50	-1.00	1	3438
13:24:18	103.50	104.00	104.00	-0.50	1	3437
13:24:18	103.50	104.00	104.00	-0.50	2	3436
13:24:13	103.50	104.00	103.50	-1.00	9	3434
13:24:01	103.50	104.00	103.50	-1.00	1	3425
13:23:46	103.50	104.00	103.50	-1.00	1	3424
13:23:43	103.50	104.00	103.50	-1.00	2	3423
13:23:41	103.50	104.00	103.50	-1.00	1	3421
13:23:33	103.50	104.00	103.50	-1.00	4	3420
13:23:28	103.50	104.00	103.50	-1.00	3	3416
13:23:24	103.50	104.00	103.50	-1.00	1	3413
13:23:21	103.50	104.00	103.50	-1.00	1	3412
13:23:21	103.50	104.00	103.50	-1.00	6	3411
13:23:20	103.50	104.00	103.50	-1.00	2	3405
13:23:20	103.50	104.00	103.50	-1.00	51	3403
13:23:19	103.50	104.00	103.50	-1.00	1	3352
13:23:17	103.50	104.00	103.50	-1.00	25	3351
13:23:10	103.50	104.00	103.50	-1.00	3	3326
13:23:05	103.50	104.00	103.50	-1.00	3	3323
13:22:52	103.50	104.00	103.50	-1.00	1	3320
13:22:46	103.50	104.00	103.50	-1.00	1	3319
13:22:37	103.50	104.00	103.50	-1.00	1	3318
13:22:33	103.50	104.00	103.50	-1.00	3	3317
13:22:31	103.50	104.00	103.50	-1.00	1	3314
13:22:16	103.50	104.00	103.50	-1.00	1	3313
13:21:59	103.50	104.00	103.50	-1.00	1	3312
13:21:45	103.50	104.00	103.50	-1.00	3	3311
13:21:42	103.50	104.00	103.50	-1.00	1	3308
13:21:28	103.50	104.00	103.50	-1.00	1	3307
13:21:08	103.50	104.00	104.00	-0.50	1	3306
13:20:55	103.50	104.00	103.50	-1.00	1	3305
13:20:52	103.50	104.00	103.50	-1.00	2	3304
13:20:47	103.50	104.00	103.50	-1.00	2	3302
13:20:41	103.50	104.00	103.50	-1.00	2	3300
13:20:38	103.50	104.00	103.50	-1.00	1	3298
13:20:00	103.50	104.00	104.00	-0.50	1	3297
13:20:00	103.50	104.00	104.00	-0.50	3	3296
13:20:00	103.50	104.00	104.00	-0.50	2	3293
13:19:29	103.50	104.00	104.00	-0.50	1	3291
13:19:25	103.50	104.00	104.00	-0.50	5	3290
13:19:18	103.50	104.00	104.00	-0.50	1	3285
13:19:15	103.50	104.00	104.00	-0.50	1	3284
13:19:11	103.50	104.00	104.00	-0.50	5	3283
13:18:54	103.50	104.00	104.00	-0.50	2	3278
13:18:42	103.50	104.00	103.50	-1.00	2	3276
13:18:33	103.50	104.00	103.50	-1.00	1	3274
13:18:08	103.50	104.00	103.50	-1.00	1	3273
13:17:57	103.50	104.00	103.50	-1.00	1	3272
13:17:56	103.50	104.00	103.50	-1.00	1	3271
13:17:43	103.50	104.00	104.00	-0.50	1	3270
13:17:35	103.50	104.00	103.50	-1.00	1	3269
13:17:30	103.50	104.00	103.50	-1.00	1	3268
13:17:23	103.50	104.00	104.00	-0.50	2	3267
13:17:19	103.50	104.00	103.50	-1.00	2	3265
13:17:18	103.50	104.00	103.50	-1.00	1	3263
13:17:18	103.50	104.00	103.50	-1.00	1	3262
13:17:17	103.50	104.00	103.50	-1.00	1	3261
13:17:12	103.50	104.00	103.50	-1.00	3	3260
13:17:05	103.50	104.00	103.50	-1.00	1	3257
13:16:53	103.50	104.00	103.50	-1.00	2	3256
13:16:49	103.50	104.00	103.50	-1.00	3	3254
13:16:44	103.50	104.00	103.50	-1.00	1	3251
13:16:02	103.50	104.00	104.00	-0.50	2	3250
13:15:49	103.50	104.00	104.00	-0.50	1	3248
13:15:40	103.50	104.00	103.50	-1.00	1	3247
13:15:22	103.50	104.00	103.50	-1.00	1	3246
13:15:17	103.50	104.00	104.00	-0.50	2	3245
13:15:11	103.50	104.00	103.50	-1.00	1	3243
13:15:03	103.50	104.00	103.50	-1.00	1	3242
13:15:01	103.50	104.00	104.00	-0.50	1	3241
13:14:43	103.50	104.00	103.50	-1.00	1	3240
13:14:43	103.50	104.00	103.50	-1.00	1	3239
13:14:40	103.50	104.00	103.50	-1.00	1	3238
13:14:18	103.50	104.00	103.50	-1.00	1	3237
13:13:48	103.50	104.00	103.50	-1.00	2	3236
13:13:41	103.50	104.00	104.00	-0.50	1	3234
13:13:41	103.50	104.00	103.50	-1.00	1	3233
13:13:19	103.50	104.00	103.50	-1.00	1	3232
13:13:15	103.50	104.00	103.50	-1.00	1	3231
13:13:07	103.50	104.00	103.50	-1.00	2	3230
13:13:05	103.50	104.00	103.50	-1.00	1	3228
13:12:48	103.50	104.00	103.50	-1.00	1	3227
13:12:43	103.50	104.00	103.50	-1.00	2	3226
13:12:25	103.50	104.00	103.50	-1.00	1	3224
13:12:25	103.50	104.00	104.00	-0.50	2	3223
13:11:17	103.50	104.00	104.00	-0.50	1	3221
13:10:45	103.50	104.00	103.50	-1.00	1	3220
13:10:45	103.50	104.00	104.00	-0.50	1	3219
13:10:06	103.50	104.00	104.00	-0.50	1	3218
13:09:54	103.50	104.00	103.50	-1.00	1	3217
13:09:37	103.50	104.00	104.00	-0.50	2	3216
13:09:17	103.50	104.00	104.00	-0.50	1	3214
13:09:12	103.50	104.00	103.50	-1.00	2	3213
13:09:06	103.50	104.00	103.50	-1.00	1	3211
13:08:43	103.50	104.00	103.50	-1.00	1	3210
13:08:40	103.50	104.00	104.00	-0.50	1	3209
13:07:20	103.50	104.00	103.50	-1.00	1	3208
13:07:05	103.50	104.00	103.50	-1.00	1	3207
13:06:53	103.50	104.00	103.50	-1.00	2	3206
13:06:53	103.50	104.00	103.50	-1.00	3	3204
13:06:44	103.50	104.00	103.50	-1.00	1	3201
13:05:46	103.50	104.00	103.50	-1.00	1	3200
13:05:45	103.50	104.00	104.00	-0.50	1	3199
13:05:30	103.50	104.00	104.00	-0.50	1	3198
13:04:40	103.50	104.00	104.00	-0.50	1	3197
13:04:37	103.50	104.00	103.50	-1.00	1	3196
13:03:58	103.50	104.00	103.50	-1.00	1	3195
13:03:56	103.50	104.00	103.50	-1.00	1	3194
13:03:21	103.50	104.00	103.50	-1.00	1	3193
13:03:08	103.50	104.00	103.50	-1.00	1	3192
13:02:53	103.50	104.00	104.00	-0.50	1	3191
13:02:48	103.50	104.00	103.50	-1.00	4	3190
13:02:37	103.50	104.00	103.50	-1.00	2	3186
13:02:28	103.50	104.00	103.50	-1.00	2	3184
13:02:00	103.50	104.00	103.50	-1.00	1	3182
13:01:33	103.50	104.00	104.00	-0.50	1	3181
13:01:30	103.50	104.00	104.00	-0.50	1	3180
13:01:30	103.50	104.00	104.00	-0.50	1	3179
13:01:30	103.50	104.00	104.00	-0.50	1	3178
13:00:07	103.50	104.00	104.00	-0.50	1	3177
12:59:52	103.50	104.00	104.00	-0.50	1	3176
12:59:05	103.50	104.00	104.00	-0.50	1	3175
12:59:05	103.50	104.00	104.00	-0.50	8	3174
12:58:27	103.50	104.00	103.50	-1.00	1	3166
12:57:42	103.50	104.00	103.50	-1.00	1	3165
12:57:23	103.50	104.00	103.50	-1.00	3	3164
12:57:07	103.50	104.00	103.50	-1.00	2	3161
12:55:32	103.50	104.00	103.50	-1.00	2	3159
12:55:07	103.50	104.00	103.50	-1.00	1	3157
12:54:20	103.50	104.00	104.00	-0.50	1	3156
12:53:50	103.50	104.00	103.50	-1.00	1	3155
12:53:37	103.50	104.00	104.00	-0.50	1	3154
12:53:25	103.50	104.00	103.50	-1.00	10	3153
12:52:34	103.50	104.00	103.50	-1.00	1	3143
12:52:34	103.50	104.00	104.00	-0.50	1	3142
12:52:20	103.50	104.00	103.50	-1.00	1	3141
12:52:07	103.50	104.00	104.00	-0.50	1	3140
12:51:53	103.50	104.00	104.00	-0.50	1	3139
12:51:51	103.50	104.00	103.50	-1.00	1	3138
12:51:16	103.50	104.00	104.00	-0.50	1	3137
12:50:44	103.50	104.00	103.50	-1.00	1	3136
12:50:03	103.50	104.00	103.50	-1.00	1	3135
12:49:21	103.50	104.00	103.50	-1.00	1	3134
12:47:55	103.50	104.00	103.50	-1.00	1	3133
12:47:43	103.50	104.00	103.50	-1.00	2	3132
12:45:04	103.50	104.00	104.00	-0.50	1	3130
12:44:19	103.50	104.00	103.50	-1.00	1	3129
12:43:35	103.50	104.00	103.50	-1.00	1	3128
12:43:13	103.50	104.00	103.50	-1.00	3	3127
12:42:36	103.50	104.00	103.50	-1.00	1	3124
12:42:29	103.50	104.00	103.50	-1.00	1	3123
12:41:46	103.50	104.00	103.50	-1.00	1	3122
12:39:11	103.50	104.00	103.50	-1.00	1	3121
12:37:56	103.50	104.00	103.50	-1.00	1	3120
12:37:50	103.50	104.00	103.50	-1.00	5	3119
12:36:59	103.50	104.00	103.50	-1.00	6	3114
12:36:37	103.50	104.00	103.50	-1.00	3	3108
12:35:29	103.50	104.00	103.50	-1.00	1	3105
12:35:26	103.50	104.00	103.50	-1.00	1	3104
12:35:13	103.50	104.00	103.50	-1.00	1	3103
12:34:22	103.50	104.00	103.50	-1.00	1	3102
12:33:58	103.50	104.00	103.50	-1.00	2	3101
12:33:36	103.50	104.00	103.50	-1.00	1	3099
12:32:00	103.50	104.00	103.50	-1.00	1	3098
12:31:15	103.50	104.00	103.50	-1.00	1	3097
12:31:05	103.00	103.50	103.50	-1.00	9	3096
12:30:00	103.00	103.50	103.50	-1.00	1	3087
12:29:51	103.00	103.50	103.50	-1.00	1	3086
12:29:39	103.00	104.00	103.00	-1.50	1	3085
12:29:39	103.00	103.50	103.50	-1.00	1	3084
12:29:22	103.00	103.50	103.50	-1.00	1	3083
12:28:42	103.50	104.00	103.50	-1.00	9	3082
12:28:42	103.50	104.00	103.50	-1.00	1	3073
12:27:54	103.50	104.00	103.50	-1.00	6	3072
12:27:54	103.50	104.00	103.50	-1.00	1	3066
12:26:56	103.00	103.50	103.50	-1.00	10	3065
12:26:41	103.00	103.50	103.00	-1.50	1	3055
12:26:24	103.00	103.50	103.50	-1.00	1	3054
12:26:02	103.00	103.50	103.50	-1.00	1	3053
12:25:54	103.00	103.50	103.50	-1.00	1	3052
12:25:39	103.00	103.50	103.50	-1.00	1	3051
12:25:08	103.00	103.50	103.00	-1.50	1	3050
12:25:07	103.00	103.50	103.50	-1.00	1	3049
12:24:57	103.00	103.50	103.00	-1.50	4	3048
12:24:55	103.00	103.50	103.50	-1.00	1	3044
12:24:53	103.00	103.50	103.50	-1.00	1	3043
12:24:32	103.00	103.50	103.00	-1.50	1	3042
12:23:04	103.50	104.00	103.50	-1.00	13	3041
12:23:04	103.50	104.00	103.50	-1.00	2	3028
12:22:58	103.50	104.00	103.50	-1.00	2	3026
12:22:00	103.00	103.50	103.50	-1.00	1	3024
12:21:59	103.00	103.50	103.50	-1.00	2	3023
12:21:56	103.00	103.50	103.50	-1.00	1	3021
12:21:51	103.00	103.50	103.50	-1.00	1	3020
12:21:49	103.00	103.50	103.50	-1.00	2	3019
12:21:47	103.00	103.50	103.50	-1.00	1	3017
12:21:46	103.00	103.50	103.50	-1.00	1	3016
12:21:43	103.00	103.50	103.50	-1.00	3	3015
12:21:42	103.00	103.50	103.50	-1.00	1	3012
12:21:39	103.00	103.50	103.50	-1.00	1	3011
12:21:34	103.00	103.50	103.00	-1.50	1	3010
12:21:31	103.00	103.50	103.50	-1.00	1	3009
12:21:31	103.00	103.50	103.50	-1.00	1	3008
12:21:29	103.00	103.50	103.50	-1.00	4	3007
12:21:28	103.00	103.50	103.50	-1.00	1	3003
12:21:21	103.00	103.50	103.50	-1.00	2	3002
12:21:19	103.00	103.50	103.50	-1.00	10	3000
12:21:14	103.00	103.50	103.50	-1.00	1	2990
12:21:02	103.00	103.50	103.00	-1.50	3	2989
12:20:56	103.00	103.50	103.00	-1.50	1	2986
12:20:39	103.00	103.50	103.00	-1.50	1	2985
12:20:12	103.00	103.50	103.00	-1.50	1	2984
12:20:11	103.00	103.50	103.00	-1.50	1	2983
12:19:52	103.00	103.50	103.00	-1.50	1	2982
12:19:52	103.00	103.50	103.50	-1.00	1	2981
12:19:35	103.00	103.50	103.00	-1.50	1	2980
12:17:56	103.00	103.50	103.50	-1.00	10	2979
12:17:55	103.00	103.50	103.00	-1.50	1	2969
12:17:55	103.00	103.50	103.00	-1.50	4	2968
12:17:55	103.50	104.00	103.50	-1.00	8	2964
12:17:55	103.50	104.00	103.50	-1.00	151	2956
12:17:21	103.50	104.00	103.50	-1.00	1	2805
12:17:19	103.50	104.00	103.50	-1.00	10	2804
12:16:48	103.50	104.00	103.50	-1.00	1	2794
12:16:29	103.50	104.00	103.50	-1.00	1	2793
12:15:41	103.50	104.00	103.50	-1.00	1	2792
12:15:23	103.50	104.00	103.50	-1.00	1	2791
12:14:49	103.50	104.00	103.50	-1.00	3	2790
12:13:58	103.50	104.00	103.50	-1.00	1	2787
12:13:52	103.50	104.00	103.50	-1.00	1	2786
12:13:21	103.50	104.00	104.00	-0.50	3	2785
12:13:19	103.50	104.00	103.50	-1.00	3	2782
12:12:32	103.50	104.00	103.50	-1.00	1	2779
12:12:13	103.50	104.00	103.50	-1.00	1	2778
12:09:05	103.50	104.00	104.00	-0.50	1	2777
12:08:24	103.50	104.00	104.00	-0.50	1	2776
12:07:37	103.50	104.00	103.50	-1.00	2	2775
12:06:46	103.50	104.00	104.00	-0.50	1	2773
12:05:59	103.50	104.00	104.00	-0.50	1	2772
12:05:58	103.50	104.00	103.50	-1.00	1	2771
12:05:45	103.50	104.00	103.50	-1.00	1	2770
12:05:23	103.50	104.00	103.50	-1.00	1	2769
12:04:10	103.50	104.00	103.50	-1.00	1	2768
12:02:21	103.50	104.00	103.50	-1.00	1	2767
12:02:08	103.50	104.00	103.50	-1.00	1	2766
12:00:44	103.50	104.00	104.00	-0.50	2	2765
12:00:42	103.50	104.00	103.50	-1.00	1	2763
11:59:40	103.50	104.00	103.50	-1.00	1	2762
11:59:14	103.50	104.00	103.50	-1.00	1	2761
11:58:48	103.50	104.00	103.50	-1.00	2	2760
11:58:16	103.50	104.00	103.50	-1.00	1	2758
11:57:15	103.50	104.00	103.50	-1.00	1	2757
11:55:27	103.50	104.00	103.50	-1.00	1	2756
11:55:24	103.50	104.00	103.50	-1.00	1	2755
11:54:27	103.50	104.00	103.50	-1.00	1	2754
11:52:18	103.50	104.00	103.50	-1.00	1	2753
11:51:51	103.50	104.00	103.50	-1.00	1	2752
11:51:35	103.50	104.00	103.50	-1.00	5	2751
11:50:23	103.50	104.00	103.50	-1.00	1	2746
11:50:16	103.50	104.00	103.50	-1.00	2	2745
11:49:13	103.50	104.00	104.00	-0.50	1	2743
11:47:26	103.50	104.00	104.00	-0.50	3	2742
11:47:16	103.50	104.00	104.00	-0.50	2	2739
11:47:13	103.50	104.00	103.50	-1.00	1	2737
11:46:06	103.50	104.00	104.00	-0.50	1	2736
11:45:58	103.50	104.00	103.50	-1.00	1	2735
11:44:56	103.50	104.00	103.50	-1.00	5	2734
11:44:54	103.50	104.00	103.50	-1.00	2	2729
11:44:42	103.50	104.00	103.50	-1.00	1	2727
11:44:30	103.50	104.00	103.50	-1.00	1	2726
11:44:27	103.50	104.00	103.50	-1.00	1	2725
11:43:58	103.50	104.00	103.50	-1.00	10	2724
11:43:51	103.50	104.00	103.50	-1.00	2	2714
11:43:20	103.50	104.00	103.50	-1.00	2	2712
11:42:59	103.50	104.00	103.50	-1.00	1	2710
11:42:49	103.50	104.00	103.50	-1.00	1	2709
11:40:47	103.50	104.00	103.50	-1.00	10	2708
11:39:59	103.50	104.00	103.50	-1.00	1	2698
11:39:57	103.50	104.00	103.50	-1.00	1	2697
11:39:54	103.50	104.00	104.00	-0.50	1	2696
11:39:52	103.50	104.00	103.50	-1.00	1	2695
11:38:16	103.50	104.00	103.50	-1.00	1	2694
11:37:20	103.50	104.00	103.50	-1.00	1	2693
11:36:15	103.50	104.00	104.00	-0.50	2	2692
11:36:05	103.50	104.00	104.00	-0.50	1	2690
11:35:53	103.50	104.00	104.00	-0.50	2	2689
11:35:11	103.50	104.00	104.00	-0.50	1	2687
11:34:42	103.50	104.00	103.50	-1.00	3	2686
11:34:40	103.50	104.00	103.50	-1.00	1	2683
11:34:25	103.50	104.00	104.00	-0.50	1	2682
11:33:34	103.50	104.00	104.00	-0.50	1	2681
11:33:31	103.50	104.00	104.00	-0.50	2	2680
11:33:18	103.50	104.00	104.00	-0.50	1	2678
11:32:53	103.50	104.00	104.00	-0.50	10	2677
11:32:40	103.50	104.00	104.00	-0.50	1	2667
11:32:17	103.50	104.00	104.00	-0.50	1	2666
11:32:11	103.50	104.00	104.00	-0.50	1	2665
11:31:34	103.50	104.00	103.50	-1.00	1	2664
11:31:32	103.50	104.00	104.00	-0.50	1	2663
11:31:27	103.50	104.00	104.00	-0.50	1	2662
11:31:20	103.50	104.00	103.50	-1.00	1	2661
11:31:11	103.50	104.00	103.50	-1.00	1	2660
11:30:56	103.50	104.00	103.50	-1.00	1	2659
11:30:35	103.50	104.00	103.50	-1.00	5	2658
11:30:31	103.50	104.00	104.00	-0.50	1	2653
11:30:28	103.50	104.00	103.50	-1.00	1	2652
11:29:20	103.50	104.00	103.50	-1.00	3	2651
11:29:02	103.50	104.00	104.00	-0.50	1	2648
11:28:36	103.50	104.00	104.00	-0.50	4	2647
11:28:29	103.50	104.00	103.50	-1.00	1	2643
11:28:28	103.50	104.00	103.50	-1.00	1	2642
11:28:27	103.50	104.00	103.50	-1.00	1	2641
11:28:18	103.50	104.00	103.50	-1.00	1	2640
11:28:02	103.50	104.00	103.50	-1.00	1	2639
11:27:57	103.50	104.00	103.50	-1.00	1	2638
11:27:50	103.50	104.00	103.50	-1.00	2	2637
11:27:19	103.50	104.00	103.50	-1.00	3	2635
11:27:16	103.50	104.00	103.50	-1.00	1	2632
11:27:15	103.50	104.00	103.50	-1.00	2	2631
11:27:07	103.50	104.00	103.50	-1.00	4	2629
11:27:06	103.50	104.00	103.50	-1.00	1	2625
11:27:06	104.00	104.50	104.00	-0.50	1	2624
11:27:06	104.00	104.50	104.00	-0.50	11	2623
11:27:06	104.00	104.50	104.00	-0.50	77	2612
11:27:06	104.00	104.50	104.00	-0.50	69	2535
11:27:06	104.00	104.50	104.00	-0.50	2	2466
11:27:06	104.00	104.50	104.00	-0.50	56	2464
11:25:17	104.00	104.50	104.50	0	1	2408
11:24:36	104.00	104.50	104.50	0	1	2407
11:24:09	104.00	104.50	104.00	-0.50	1	2406
11:22:29	104.00	104.50	104.50	0	1	2405
11:21:47	104.00	104.50	104.00	-0.50	2	2404
11:20:25	104.00	104.50	104.00	-0.50	2	2402
11:19:20	104.00	104.50	104.50	0	2	2400
11:17:59	104.00	104.50	104.00	-0.50	1	2398
11:17:15	104.00	104.50	104.00	-0.50	1	2397
11:17:03	104.00	104.50	104.00	-0.50	1	2396
11:16:59	104.00	104.50	104.50	0	1	2395
11:16:32	104.00	104.50	104.50	0	5	2394
11:15:50	104.00	104.50	104.00	-0.50	1	2389
11:14:54	104.00	104.50	104.00	-0.50	2	2388
11:14:50	104.00	104.50	104.00	-0.50	1	2386
11:14:34	104.00	104.50	104.00	-0.50	5	2385
11:14:26	104.00	104.50	104.00	-0.50	1	2380
11:14:13	104.00	104.50	104.00	-0.50	1	2379
11:13:46	104.00	104.50	104.00	-0.50	5	2378
11:13:38	104.00	104.50	104.00	-0.50	1	2373
11:13:37	104.00	104.50	104.00	-0.50	2	2372
11:13:35	104.00	104.50	104.00	-0.50	1	2370
11:12:41	104.00	104.50	104.00	-0.50	1	2369
11:12:13	104.00	104.50	104.00	-0.50	1	2368
11:10:12	104.00	104.50	104.00	-0.50	3	2367
11:09:33	104.00	104.50	104.00	-0.50	1	2364
11:09:01	104.00	104.50	104.50	0	1	2363
11:08:54	104.00	104.50	104.00	-0.50	1	2362
11:07:49	104.00	104.50	104.50	0	1	2361
11:07:38	104.00	104.50	104.00	-0.50	1	2360
11:07:34	104.00	104.50	104.50	0	2	2359
11:07:28	104.00	104.50	104.50	0	1	2357
11:07:21	104.00	104.50	104.50	0	1	2356
11:06:53	104.00	104.50	104.50	0	2	2355
11:06:45	104.00	104.50	104.50	0	10	2353
11:06:40	104.00	104.50	104.50	0	2	2343
11:06:26	104.00	104.50	104.00	-0.50	5	2341
11:06:14	104.00	104.50	104.00	-0.50	1	2336
11:06:05	104.00	104.50	104.00	-0.50	1	2335
11:05:40	104.00	104.50	104.00	-0.50	1	2334
11:05:24	104.00	104.50	104.00	-0.50	1	2333
11:05:24	104.00	104.50	104.00	-0.50	1	2332
11:05:24	104.50	105.00	104.50	0	16	2331
11:05:24	104.50	105.00	104.50	0	1	2315
11:05:24	104.50	105.00	104.50	0	29	2314
11:05:24	104.50	105.00	104.50	0	65	2285
11:05:19	104.50	105.00	104.50	0	4	2220
11:05:19	104.50	105.00	104.50	0	1	2216
11:05:13	104.50	105.00	104.50	0	1	2215
11:05:10	104.50	105.00	104.50	0	1	2214
11:04:19	104.50	105.00	104.50	0	2	2213
11:04:19	104.50	105.00	104.50	0	2	2211
11:04:00	104.50	105.00	104.50	0	1	2209
11:03:52	104.50	105.00	104.50	0	50	2208
11:03:48	104.50	105.00	104.50	0	1	2158
11:03:44	104.50	105.00	104.50	0	1	2157
11:03:32	104.50	105.00	105.00	+0.50	1	2156
11:03:21	104.50	105.00	105.00	+0.50	1	2155
11:03:13	104.50	105.00	104.50	0	4	2154
11:02:11	104.50	105.00	104.50	0	1	2150
11:01:34	104.50	105.00	105.00	+0.50	1	2149
11:01:28	104.50	105.00	105.00	+0.50	1	2148
11:01:07	104.50	105.00	104.50	0	4	2147
10:59:16	104.50	105.00	104.50	0	1	2143
10:58:43	104.50	105.00	104.50	0	1	2142
10:57:19	104.50	105.00	104.50	0	1	2141
10:56:34	104.50	105.00	104.50	0	2	2140
10:55:42	104.50	105.00	104.50	0	1	2138
10:54:27	104.50	105.00	104.50	0	1	2137
10:53:56	104.50	105.00	104.50	0	1	2136
10:52:34	104.50	105.00	104.50	0	2	2135
10:52:01	104.50	105.00	105.00	+0.50	1	2133
10:49:49	104.50	105.00	104.50	0	1	2132
10:49:23	104.50	105.00	104.50	0	1	2131
10:47:19	104.50	105.00	104.50	0	1	2130
10:45:18	104.50	105.00	104.50	0	1	2129
10:43:29	104.50	105.00	104.50	0	2	2128
10:42:09	104.50	105.00	105.00	+0.50	3	2126
10:41:44	104.50	105.00	104.50	0	1	2123
10:41:42	104.50	105.00	105.00	+0.50	1	2122
10:41:23	104.50	105.00	104.50	0	5	2121
10:40:06	104.50	105.00	105.00	+0.50	1	2116
10:39:46	104.50	105.00	105.00	+0.50	5	2115
10:39:16	104.50	105.00	105.00	+0.50	10	2110
10:38:41	104.50	105.00	105.00	+0.50	1	2100
10:38:34	104.50	105.00	105.00	+0.50	1	2099
10:38:34	104.50	105.00	105.00	+0.50	1	2098
10:37:49	104.50	105.00	105.00	+0.50	3	2097
10:37:19	104.50	105.00	104.50	0	1	2094
10:37:05	104.50	105.00	104.50	0	1	2093
10:36:43	104.50	105.00	105.00	+0.50	2	2092
10:35:05	104.50	105.00	104.50	0	1	2090
10:34:28	104.50	105.00	104.50	0	1	2089
10:34:22	104.50	105.00	104.50	0	1	2088
10:32:59	104.50	105.00	104.50	0	2	2087
10:32:53	104.50	105.00	104.50	0	3	2085
10:32:52	104.50	105.00	104.50	0	1	2082
10:32:39	104.50	105.00	104.50	0	2	2081
10:32:23	104.50	105.00	104.50	0	1	2079
10:32:15	105.00	105.50	105.00	+0.50	79	2078
10:32:15	105.00	105.50	105.00	+0.50	3	1999
10:30:44	105.00	105.50	105.00	+0.50	1	1996
10:30:11	105.00	105.50	105.00	+0.50	1	1995
10:29:15	105.00	105.50	105.00	+0.50	1	1994
10:28:05	105.00	105.50	105.50	+1.00	1	1993
10:27:16	105.00	105.50	105.00	+0.50	2	1992
10:27:15	105.00	105.50	105.00	+0.50	1	1990
10:25:54	105.00	105.50	105.00	+0.50	1	1989
10:24:49	105.00	105.50	105.00	+0.50	1	1988
10:24:27	105.00	105.50	105.00	+0.50	1	1987
10:24:18	105.00	105.50	105.00	+0.50	5	1986
10:24:18	105.00	105.50	105.00	+0.50	2	1981
10:24:18	105.00	105.50	105.00	+0.50	6	1979
10:24:17	105.00	105.50	105.00	+0.50	1	1973
10:24:00	105.00	105.50	105.00	+0.50	6	1972
10:23:59	105.00	105.50	105.00	+0.50	8	1966
10:23:25	105.00	105.50	105.00	+0.50	1	1958
10:23:06	105.00	105.50	105.00	+0.50	1	1957
10:22:50	105.00	105.50	105.00	+0.50	9	1956
10:22:48	105.00	105.50	105.00	+0.50	1	1947
10:22:24	105.00	105.50	105.00	+0.50	1	1946
10:20:23	105.00	105.50	105.00	+0.50	1	1945
10:19:59	105.00	105.50	105.00	+0.50	1	1944
10:19:38	105.00	105.50	105.00	+0.50	1	1943
10:18:01	105.00	105.50	105.00	+0.50	1	1942
10:17:25	105.00	105.50	105.00	+0.50	1	1941
10:15:48	105.00	105.50	105.00	+0.50	2	1940
10:12:31	105.00	105.50	105.00	+0.50	2	1938
10:09:57	105.00	105.50	105.00	+0.50	1	1936
10:09:53	105.00	105.50	105.00	+0.50	1	1935
10:09:01	105.00	105.50	105.00	+0.50	1	1934
10:08:50	105.00	105.50	105.00	+0.50	4	1933
10:08:16	105.00	105.50	105.00	+0.50	1	1929
10:07:56	105.00	105.50	105.00	+0.50	2	1928
10:07:33	104.50	105.50	104.50	0	2	1926
10:07:29	105.00	105.50	105.00	+0.50	1	1924
10:06:22	105.00	105.50	105.00	+0.50	11	1923
10:06:22	105.00	105.50	105.00	+0.50	1	1912
10:05:27	105.00	105.50	105.00	+0.50	1	1911
10:05:07	105.00	105.50	105.00	+0.50	1	1910
10:04:55	104.50	105.00	105.00	+0.50	1	1909
10:04:27	105.00	105.50	105.00	+0.50	1	1908
10:04:06	105.00	105.50	105.00	+0.50	1	1907
10:03:44	104.50	105.00	105.00	+0.50	1	1906
10:03:19	105.00	105.50	105.00	+0.50	1	1905
10:03:10	105.00	105.50	105.00	+0.50	1	1904
10:02:51	104.50	105.00	105.00	+0.50	1	1903
10:02:51	104.50	105.00	104.50	0	1	1902
10:02:17	105.00	105.50	105.00	+0.50	2	1901
10:02:10	105.00	105.50	105.00	+0.50	1	1899
10:02:10	105.00	105.50	105.00	+0.50	3	1898
10:02:10	104.50	105.00	105.00	+0.50	2	1895
10:01:41	105.00	105.50	105.00	+0.50	3	1893
10:01:41	105.00	105.50	105.00	+0.50	1	1890
10:01:41	105.00	105.50	105.00	+0.50	10	1889
10:01:23	104.50	105.00	105.00	+0.50	1	1879
10:01:20	104.50	105.00	105.00	+0.50	1	1878
10:01:20	104.50	105.00	105.00	+0.50	1	1877
10:01:11	104.50	105.00	105.00	+0.50	1	1876
10:01:06	104.50	105.00	105.00	+0.50	1	1875
10:01:04	104.50	105.00	105.00	+0.50	10	1874
10:00:57	104.50	105.00	105.00	+0.50	1	1864
10:00:55	104.50	105.00	105.00	+0.50	1	1863
10:00:50	104.50	105.00	105.00	+0.50	3	1862
10:00:12	104.50	105.00	105.00	+0.50	1	1859
09:59:56	104.50	105.00	105.00	+0.50	1	1858
09:59:45	104.50	105.00	105.00	+0.50	1	1857
09:59:34	104.50	105.00	105.00	+0.50	2	1856
09:59:30	104.50	105.00	105.00	+0.50	1	1854
09:59:06	104.50	105.00	105.00	+0.50	1	1853
09:59:00	104.50	105.00	105.00	+0.50	5	1852
09:58:57	104.50	105.00	105.00	+0.50	1	1847
09:58:39	104.50	105.00	105.00	+0.50	5	1846
09:57:47	104.50	105.00	105.00	+0.50	1	1841
09:57:26	104.50	105.00	104.50	0	1	1840
09:57:05	104.50	105.00	105.00	+0.50	1	1839
09:55:55	104.50	105.00	105.00	+0.50	1	1838
09:55:50	104.50	105.00	104.50	0	2	1837
09:55:50	104.50	105.00	105.00	+0.50	4	1835
09:54:56	104.50	105.00	104.50	0	1	1831
09:54:45	104.50	105.00	104.50	0	8	1830
09:54:22	104.50	105.00	104.50	0	1	1822
09:53:51	105.00	105.50	105.00	+0.50	1	1821
09:53:40	104.50	105.00	105.00	+0.50	1	1820
09:53:30	105.00	105.50	105.00	+0.50	1	1819
09:53:06	105.00	105.50	105.00	+0.50	1	1818
09:52:58	105.00	105.50	105.00	+0.50	1	1817
09:52:48	104.50	105.00	105.00	+0.50	2	1816
09:52:08	104.50	105.00	105.00	+0.50	1	1814
09:52:05	105.00	105.50	105.00	+0.50	19	1813
09:50:23	105.00	105.50	105.00	+0.50	2	1794
09:50:12	104.50	105.00	105.00	+0.50	4	1792
09:49:49	105.00	105.50	105.00	+0.50	4	1788
09:49:49	105.00	105.50	105.00	+0.50	1	1784
09:49:38	104.50	105.00	105.00	+0.50	1	1783
09:49:38	104.50	105.00	105.00	+0.50	2	1782
09:49:37	104.50	105.00	105.00	+0.50	1	1780
09:49:36	104.50	105.00	105.00	+0.50	1	1779
09:49:34	104.50	105.00	105.00	+0.50	1	1778
09:49:30	104.50	105.00	105.00	+0.50	3	1777
09:49:26	104.50	105.00	105.00	+0.50	1	1774
09:49:25	104.50	105.00	105.00	+0.50	2	1773
09:49:23	104.50	105.00	105.00	+0.50	1	1771
09:49:22	104.50	105.00	105.00	+0.50	1	1770
09:49:18	104.50	105.00	105.00	+0.50	1	1769
09:49:18	104.50	105.00	105.00	+0.50	2	1768
09:49:15	104.50	105.00	105.00	+0.50	1	1766
09:49:08	104.50	105.00	105.00	+0.50	1	1765
09:49:05	104.50	105.00	105.00	+0.50	1	1764
09:48:40	104.50	105.00	105.00	+0.50	1	1763
09:48:36	104.50	105.00	105.00	+0.50	1	1762
09:48:33	104.50	105.00	105.00	+0.50	1	1761
09:48:27	104.50	105.00	105.00	+0.50	1	1760
09:48:25	104.50	105.00	105.00	+0.50	2	1759
09:48:08	104.50	105.00	105.00	+0.50	1	1757
09:48:03	104.50	105.00	105.00	+0.50	1	1756
09:48:01	104.50	105.00	105.00	+0.50	1	1755
09:47:56	104.50	105.00	105.00	+0.50	1	1754
09:47:50	104.50	105.00	105.00	+0.50	1	1753
09:47:39	104.50	105.00	105.00	+0.50	1	1752
09:47:30	104.50	105.00	105.00	+0.50	1	1751
09:47:30	104.50	105.00	105.00	+0.50	3	1750
09:47:16	104.50	105.00	105.00	+0.50	1	1747
09:46:59	104.50	105.00	105.00	+0.50	1	1746
09:46:59	104.50	105.00	105.00	+0.50	1	1745
09:46:40	104.50	105.00	105.00	+0.50	1	1744
09:46:30	104.50	105.00	105.00	+0.50	1	1743
09:46:11	104.50	105.00	105.00	+0.50	1	1742
09:45:57	104.50	105.00	105.00	+0.50	1	1741
09:45:40	104.50	105.00	105.00	+0.50	1	1740
09:45:37	104.50	105.00	104.50	0	1	1739
09:45:24	104.50	105.00	105.00	+0.50	1	1738
09:45:22	104.50	105.00	105.00	+0.50	1	1737
09:45:21	104.50	105.00	105.00	+0.50	10	1736
09:45:20	104.50	105.00	105.00	+0.50	1	1726
09:45:07	104.50	105.00	105.00	+0.50	1	1725
09:45:05	104.50	105.00	105.00	+0.50	5	1724
09:44:49	104.50	105.00	104.50	0	1	1719
09:43:16	104.50	105.00	105.00	+0.50	2	1718
09:42:41	104.50	105.00	104.50	0	1	1716
09:42:07	104.50	105.00	105.00	+0.50	1	1715
09:41:43	104.50	105.00	105.00	+0.50	1	1714
09:41:40	104.50	105.00	105.00	+0.50	1	1713
09:41:34	104.50	105.00	105.00	+0.50	3	1712
09:41:32	104.50	105.00	105.00	+0.50	1	1709
09:41:23	104.50	105.00	105.00	+0.50	1	1708
09:41:09	104.50	105.00	105.00	+0.50	2	1707
09:40:45	104.50	105.00	105.00	+0.50	1	1705
09:40:23	104.50	105.00	105.00	+0.50	1	1704
09:40:16	104.50	105.00	105.00	+0.50	4	1703
09:40:11	104.50	105.00	105.00	+0.50	1	1699
09:40:10	104.50	105.00	105.00	+0.50	1	1698
09:39:59	104.50	105.00	105.00	+0.50	1	1697
09:39:57	104.50	105.00	105.00	+0.50	1	1696
09:39:56	104.50	105.00	105.00	+0.50	4	1695
09:39:46	104.50	105.00	105.00	+0.50	1	1691
09:39:44	104.50	105.00	105.00	+0.50	1	1690
09:39:18	104.50	105.00	105.00	+0.50	1	1689
09:39:04	104.50	105.00	105.00	+0.50	2	1688
09:38:59	104.50	105.00	104.50	0	1	1686
09:38:58	104.50	105.00	104.50	0	1	1685
09:38:52	104.50	105.00	104.50	0	2	1684
09:38:49	104.50	105.00	104.50	0	1	1682
09:38:43	104.50	105.00	104.50	0	1	1681
09:38:24	104.50	105.00	104.50	0	3	1680
09:38:22	104.50	105.00	104.50	0	1	1677
09:38:11	104.50	105.00	104.50	0	1	1676
09:37:37	104.50	105.00	104.50	0	1	1675
09:37:37	104.50	105.00	104.50	0	2	1674
09:37:37	104.50	105.00	104.50	0	1	1672
09:37:37	105.00	105.50	105.00	+0.50	2	1671
09:37:37	105.00	105.50	105.00	+0.50	9	1669
09:37:37	105.00	105.50	105.00	+0.50	3	1660
09:37:37	105.00	105.50	105.00	+0.50	3	1657
09:37:37	105.00	105.50	105.00	+0.50	3	1654
09:37:37	105.00	105.50	105.00	+0.50	3	1651
09:37:37	105.00	105.50	105.00	+0.50	114	1648
09:37:37	105.00	105.50	105.00	+0.50	2	1534
09:37:37	105.00	105.50	105.00	+0.50	6	1532
09:37:34	105.00	105.50	105.00	+0.50	1	1526
09:37:12	105.00	105.50	105.00	+0.50	1	1525
09:37:11	105.00	105.50	105.50	+1.00	1	1524
09:36:32	105.00	105.50	105.00	+0.50	1	1523
09:36:27	105.00	105.50	105.00	+0.50	5	1522
09:36:11	105.00	105.50	105.00	+0.50	2	1517
09:35:57	105.00	105.50	105.00	+0.50	3	1515
09:35:39	105.00	105.50	105.00	+0.50	1	1512
09:35:34	105.00	105.50	105.00	+0.50	1	1511
09:35:30	105.00	105.50	105.00	+0.50	13	1510
09:35:30	105.00	105.50	105.00	+0.50	10	1497
09:35:19	105.00	105.50	105.00	+0.50	1	1487
09:34:43	105.00	105.50	105.50	+1.00	1	1486
09:33:47	105.00	105.50	105.50	+1.00	3	1485
09:33:46	105.00	105.50	105.50	+1.00	1	1482
09:33:08	105.00	105.50	105.50	+1.00	1	1481
09:33:07	105.00	105.50	105.50	+1.00	1	1480
09:33:02	105.00	105.50	105.50	+1.00	1	1479
09:32:52	105.00	105.50	105.50	+1.00	1	1478
09:32:52	105.00	105.50	105.50	+1.00	1	1477
09:32:38	105.00	105.50	105.00	+0.50	1	1476
09:32:34	105.00	105.50	105.50	+1.00	1	1475
09:32:30	105.00	105.50	105.50	+1.00	1	1474
09:32:22	105.00	105.50	105.50	+1.00	5	1473
09:32:22	105.00	105.50	105.50	+1.00	1	1468
09:32:21	105.50	106.00	105.50	+1.00	30	1467
09:32:16	105.50	106.00	105.50	+1.00	1	1437
09:32:09	105.50	106.00	105.50	+1.00	1	1436
09:31:38	105.50	106.00	105.50	+1.00	8	1435
09:31:29	105.50	106.00	105.50	+1.00	1	1427
09:31:04	105.50	106.00	105.50	+1.00	1	1426
09:30:18	105.50	106.00	106.00	+1.50	1	1425
09:30:03	105.50	106.00	106.00	+1.50	1	1424
09:30:00	105.50	106.00	106.00	+1.50	1	1423
09:29:47	105.50	106.00	106.00	+1.50	2	1422
09:29:45	105.50	106.00	106.00	+1.50	1	1420
09:29:36	105.50	106.00	106.00	+1.50	2	1419
09:29:28	105.50	106.00	106.00	+1.50	1	1417
09:28:39	105.50	106.00	106.00	+1.50	1	1416
09:28:28	105.50	106.00	105.50	+1.00	1	1415
09:28:27	105.50	106.00	105.50	+1.00	2	1414
09:28:06	105.50	106.00	105.50	+1.00	1	1412
09:27:38	105.50	106.00	105.50	+1.00	1	1411
09:27:34	105.50	106.00	105.50	+1.00	1	1410
09:27:14	105.50	106.00	105.50	+1.00	1	1409
09:26:58	105.00	105.50	105.50	+1.00	1	1408
09:26:58	105.50	106.00	105.50	+1.00	1	1407
09:26:58	105.50	106.00	105.50	+1.00	1	1406
09:26:58	105.00	105.50	105.50	+1.00	31	1405
09:26:49	105.00	105.50	105.00	+0.50	1	1374
09:26:38	105.00	105.50	105.00	+0.50	2	1373
09:26:27	105.00	105.50	105.00	+0.50	1	1371
09:26:25	105.00	105.50	105.00	+0.50	1	1370
09:26:05	105.00	105.50	105.00	+0.50	1	1369
09:25:54	105.00	105.50	105.50	+1.00	1	1368
09:25:31	105.00	105.50	105.00	+0.50	20	1367
09:25:25	105.00	105.50	105.00	+0.50	5	1347
09:25:06	105.00	105.50	105.00	+0.50	1	1342
09:24:54	105.00	105.50	105.00	+0.50	2	1341
09:24:53	105.00	105.50	105.00	+0.50	1	1339
09:24:48	105.00	105.50	105.00	+0.50	1	1338
09:24:47	105.00	105.50	105.00	+0.50	2	1337
09:24:39	105.00	105.50	105.00	+0.50	1	1335
09:24:19	105.00	105.50	105.00	+0.50	2	1334
09:24:19	105.00	105.50	105.00	+0.50	1	1332
09:23:59	105.00	105.50	105.50	+1.00	1	1331
09:23:59	105.00	105.50	105.50	+1.00	1	1330
09:23:04	105.50	106.00	105.50	+1.00	91	1329
09:23:03	105.50	106.00	105.50	+1.00	1	1238
09:22:50	105.50	106.00	105.50	+1.00	1	1237
09:22:40	105.50	106.00	105.50	+1.00	2	1236
09:22:23	105.50	106.00	105.50	+1.00	1	1234
09:22:20	105.50	106.00	105.50	+1.00	1	1233
09:21:20	105.50	106.00	105.50	+1.00	1	1232
09:21:18	106.00	106.50	106.00	+1.50	30	1231
09:20:57	106.00	106.50	106.00	+1.50	1	1201
09:18:31	106.00	106.50	106.00	+1.50	1	1200
09:18:01	105.50	106.00	106.00	+1.50	1	1199
09:17:49	105.50	106.00	106.00	+1.50	5	1198
09:17:48	105.50	106.00	106.00	+1.50	1	1193
09:17:45	105.50	106.00	106.00	+1.50	2	1192
09:17:45	105.50	106.00	106.00	+1.50	10	1190
09:17:30	105.50	106.00	106.00	+1.50	1	1180
09:17:11	105.50	106.00	106.00	+1.50	4	1179
09:17:11	106.00	106.50	106.00	+1.50	16	1175
09:16:38	106.00	106.50	106.00	+1.50	1	1159
09:16:36	106.00	106.50	106.00	+1.50	2	1158
09:16:32	106.00	106.50	106.00	+1.50	1	1156
09:16:22	106.00	106.50	106.00	+1.50	1	1155
09:16:21	106.00	106.50	106.00	+1.50	1	1154
09:16:20	106.00	106.50	106.00	+1.50	1	1153
09:15:49	106.00	106.50	106.00	+1.50	1	1152
09:15:21	105.50	106.00	106.00	+1.50	15	1151
09:15:20	105.50	106.00	106.00	+1.50	2	1136
09:15:06	105.50	106.00	106.00	+1.50	10	1134
09:15:05	105.50	106.00	106.00	+1.50	17	1124
09:14:42	105.50	106.00	105.50	+1.00	1	1107
09:14:36	106.00	106.50	106.00	+1.50	1	1106
09:14:22	105.50	106.00	106.00	+1.50	5	1105
09:14:12	105.50	106.00	106.00	+1.50	1	1100
09:14:10	106.00	106.50	106.00	+1.50	10	1099
09:14:06	106.00	106.50	106.00	+1.50	2	1089
09:14:04	106.00	106.50	106.00	+1.50	1	1087
09:14:03	106.00	106.50	106.00	+1.50	1	1086
09:13:54	106.00	106.50	106.00	+1.50	1	1085
09:13:34	106.00	106.50	106.00	+1.50	3	1084
09:13:32	106.00	106.50	106.00	+1.50	1	1081
09:13:25	106.00	106.50	106.50	+2.00	2	1080
09:13:17	106.00	106.50	106.00	+1.50	2	1078
09:13:12	105.50	106.00	106.00	+1.50	10	1076
09:13:12	106.00	106.50	106.00	+1.50	10	1066
09:13:11	105.50	106.00	106.00	+1.50	1	1056
09:13:06	105.50	106.50	105.50	+1.00	1	1055
09:13:06	105.50	106.00	106.00	+1.50	12	1054
09:13:06	105.50	106.00	106.00	+1.50	1	1042
09:13:04	105.50	106.00	105.50	+1.00	1	1041
09:13:03	105.50	106.00	105.50	+1.00	1	1040
09:12:58	105.50	106.00	105.50	+1.00	1	1039
09:12:58	105.50	106.00	105.50	+1.00	3	1038
09:12:57	105.50	106.00	105.50	+1.00	1	1035
09:12:57	105.50	106.00	106.00	+1.50	1	1034
09:12:53	105.50	106.00	105.50	+1.00	9	1033
09:12:34	105.50	106.00	105.50	+1.00	2	1024
09:12:34	105.50	106.00	105.50	+1.00	4	1022
09:12:34	105.50	106.00	105.50	+1.00	2	1018
09:12:34	106.00	106.50	106.00	+1.50	59	1016
09:12:15	106.00	106.50	106.00	+1.50	4	957
09:12:03	106.00	106.50	106.00	+1.50	1	953
09:11:44	106.00	106.50	106.00	+1.50	2	952
09:11:44	106.00	106.50	106.50	+2.00	1	950
09:11:34	106.00	106.50	106.00	+1.50	3	949
09:11:33	106.00	106.50	106.00	+1.50	1	946
09:11:24	106.00	106.50	106.50	+2.00	1	945
09:10:49	106.00	106.50	106.50	+2.00	1	944
09:10:44	106.00	106.50	106.50	+2.00	5	943
09:10:40	106.00	106.50	106.00	+1.50	1	938
09:10:40	106.00	106.50	106.00	+1.50	1	937
09:10:40	106.50	107.00	106.50	+2.00	13	936
09:10:35	106.50	107.00	106.50	+2.00	1	923
09:10:29	106.50	107.00	106.50	+2.00	1	922
09:10:23	106.50	107.00	106.50	+2.00	1	921
09:10:21	106.50	107.00	106.50	+2.00	1	920
09:10:21	106.50	107.00	106.50	+2.00	1	919
09:10:17	106.50	107.00	106.50	+2.00	1	918
09:10:09	106.50	107.00	106.50	+2.00	1	917
09:10:08	106.50	107.00	106.50	+2.00	1	916
09:10:07	106.50	107.00	106.50	+2.00	1	915
09:10:06	106.50	107.00	106.50	+2.00	1	914
09:10:01	106.50	107.00	106.50	+2.00	1	913
09:09:52	106.50	107.00	106.50	+2.00	13	912
09:09:52	106.50	107.00	106.50	+2.00	1	899
09:09:48	106.50	107.00	106.50	+2.00	1	898
09:09:40	106.50	107.00	107.00	+2.50	1	897
09:09:37	106.50	107.00	106.50	+2.00	2	896
09:09:23	106.50	107.00	107.00	+2.50	1	894
09:09:16	106.50	107.00	107.00	+2.50	1	893
09:09:15	106.50	107.00	106.50	+2.00	4	892
09:08:59	106.50	107.00	106.50	+2.00	1	888
09:08:57	106.50	107.00	106.50	+2.00	1	887
09:08:56	106.50	107.00	106.50	+2.00	1	886
09:08:55	106.50	107.00	106.50	+2.00	1	885
09:08:53	106.50	107.00	106.50	+2.00	1	884
09:08:51	106.50	107.00	106.50	+2.00	1	883
09:08:49	106.50	107.00	106.50	+2.00	1	882
09:08:48	106.50	107.00	107.00	+2.50	1	881
09:08:41	106.50	107.00	106.50	+2.00	1	880
09:08:41	106.00	106.50	106.50	+2.00	31	879
09:08:41	106.00	106.50	106.00	+1.50	1	848
09:08:41	106.00	106.50	106.50	+2.00	1	847
09:08:25	106.00	106.50	106.50	+2.00	2	846
09:08:24	106.00	106.50	106.00	+1.50	1	844
09:08:24	106.00	106.50	106.50	+2.00	1	843
09:08:24	106.50	107.00	106.50	+2.00	6	842
09:08:15	106.00	106.50	106.50	+2.00	2	836
09:08:15	106.00	106.50	106.50	+2.00	1	834
09:08:15	106.50	107.00	106.50	+2.00	1	833
09:08:12	106.00	107.00	107.00	+2.50	1	832
09:08:11	106.00	106.50	106.50	+2.00	1	831
09:08:11	106.00	107.00	106.00	+1.50	1	830
09:08:11	106.50	107.00	106.50	+2.00	1	829
09:08:10	106.50	107.00	106.50	+2.00	4	828
09:08:10	106.00	106.50	106.50	+2.00	43	824
09:07:37	106.00	106.50	106.50	+2.00	1	781
09:07:34	106.00	106.50	106.00	+1.50	1	780
09:07:34	106.00	106.50	106.50	+2.00	1	779
09:07:29	106.50	107.00	106.50	+2.00	1	778
09:07:28	106.50	107.00	106.50	+2.00	1	777
09:07:26	106.50	107.00	106.50	+2.00	1	776
09:07:26	106.50	107.00	106.50	+2.00	1	775
09:07:26	106.50	107.00	106.50	+2.00	3	774
09:07:20	106.50	107.00	106.50	+2.00	1	771
09:07:19	106.50	107.00	106.50	+2.00	1	770
09:07:16	106.50	107.00	106.50	+2.00	1	769
09:07:14	106.50	107.00	106.50	+2.00	1	768
09:07:12	106.50	107.00	106.50	+2.00	1	767
09:06:52	106.50	107.00	106.50	+2.00	1	766
09:06:49	106.50	107.00	106.50	+2.00	1	765
09:06:43	106.50	107.00	106.50	+2.00	1	764
09:06:38	106.50	107.00	106.50	+2.00	3	763
09:06:36	106.50	107.00	106.50	+2.00	1	760
09:06:34	106.50	107.00	106.50	+2.00	2	759
09:06:32	106.50	107.00	106.50	+2.00	1	757
09:06:28	106.50	107.00	106.50	+2.00	1	756
09:06:26	106.50	107.00	106.50	+2.00	4	755
09:06:25	106.50	107.00	106.50	+2.00	1	751
09:06:24	106.50	107.00	107.00	+2.50	5	750
09:06:19	106.50	107.00	107.00	+2.50	2	745
09:06:19	106.50	107.00	106.50	+2.00	1	743
09:06:19	106.50	107.00	106.50	+2.00	5	742
09:06:17	106.50	107.00	106.50	+2.00	1	737
09:06:03	107.00	107.50	107.00	+2.50	16	736
09:06:02	107.00	107.50	107.00	+2.50	10	720
09:06:01	107.00	107.50	107.00	+2.50	2	710
09:06:00	107.00	107.50	107.00	+2.50	2	708
09:05:58	107.00	107.50	107.00	+2.50	1	706
09:05:58	107.00	107.50	107.00	+2.50	1	705
09:05:57	107.00	107.50	107.50	+3.00	1	704
09:05:56	107.00	107.50	107.00	+2.50	1	703
09:05:53	107.00	107.50	107.50	+3.00	1	702
09:05:53	107.00	107.50	107.00	+2.50	1	701
09:05:52	107.00	107.50	107.00	+2.50	1	700
09:05:51	107.00	107.50	107.00	+2.50	1	699
09:05:51	107.00	107.50	107.00	+2.50	5	698
09:05:50	107.00	107.50	107.50	+3.00	1	693
09:05:49	107.00	107.50	107.50	+3.00	1	692
09:05:49	107.00	107.50	107.00	+2.50	1	691
09:05:46	107.00	107.50	107.00	+2.50	1	690
09:05:46	107.00	107.50	107.00	+2.50	5	689
09:05:42	107.00	107.50	107.50	+3.00	2	684
09:05:41	107.00	107.50	107.00	+2.50	2	682
09:05:39	107.00	107.50	107.00	+2.50	1	680
09:05:37	107.00	107.50	107.00	+2.50	1	679
09:05:32	107.00	107.50	107.00	+2.50	1	678
09:05:30	107.00	107.50	107.50	+3.00	1	677
09:05:28	107.00	107.50	107.00	+2.50	5	676
09:05:17	107.00	107.50	107.50	+3.00	1	671
09:05:05	107.00	107.50	107.00	+2.50	1	670
09:05:04	107.00	107.50	107.00	+2.50	10	669
09:05:04	107.00	107.50	107.50	+3.00	3	659
09:05:04	107.00	107.50	107.50	+3.00	5	656
09:04:41	107.00	107.50	107.50	+3.00	1	651
09:04:39	107.00	107.50	107.50	+3.00	1	650
09:04:37	107.00	107.50	107.50	+3.00	1	649
09:04:32	107.00	107.50	107.50	+3.00	1	648
09:04:28	107.00	107.50	107.50	+3.00	5	647
09:04:22	107.00	107.50	107.00	+2.50	1	642
09:04:22	107.00	107.50	107.50	+3.00	1	641
09:04:20	107.00	107.50	107.00	+2.50	1	640
09:04:17	107.00	107.50	107.00	+2.50	1	639
09:04:06	107.00	107.50	107.50	+3.00	1	638
09:04:01	107.00	107.50	107.00	+2.50	1	637
09:03:56	107.00	107.50	107.00	+2.50	2	636
09:03:56	107.00	107.50	107.50	+3.00	1	634
09:03:54	107.00	107.50	107.50	+3.00	2	633
09:03:52	107.00	107.50	107.50	+3.00	1	631
09:03:52	107.00	107.50	107.50	+3.00	1	630
09:03:49	107.00	107.50	107.50	+3.00	1	629
09:03:47	107.00	107.50	107.50	+3.00	1	628
09:03:41	107.00	107.50	107.50	+3.00	1	627
09:03:38	107.00	107.50	107.50	+3.00	1	626
09:03:34	107.00	107.50	107.50	+3.00	1	625
09:03:34	107.00	107.50	107.50	+3.00	1	624
09:03:32	107.00	107.50	107.50	+3.00	1	623
09:03:31	107.00	107.50	107.50	+3.00	2	622
09:03:29	107.00	107.50	107.00	+2.50	2	620
09:03:28	107.00	107.50	107.00	+2.50	1	618
09:03:26	107.00	107.50	107.50	+3.00	5	617
09:03:24	107.00	107.50	107.00	+2.50	1	612
09:03:24	107.00	107.50	107.00	+2.50	1	611
09:03:24	107.00	107.50	107.00	+2.50	5	610
09:03:21	107.00	107.50	107.50	+3.00	1	605
09:03:21	107.00	107.50	107.00	+2.50	1	604
09:03:21	107.00	107.50	107.00	+2.50	1	603
09:03:20	107.00	107.50	107.50	+3.00	36	602
09:03:20	107.00	107.50	107.50	+3.00	1	566
09:03:20	107.00	107.50	107.00	+2.50	1	565
09:03:19	107.00	107.50	107.00	+2.50	1	564
09:03:19	107.00	107.50	107.00	+2.50	10	563
09:03:19	107.00	107.50	107.00	+2.50	1	553
09:03:16	107.00	107.50	107.00	+2.50	1	552
09:03:12	107.00	107.50	107.00	+2.50	1	551
09:03:11	107.00	107.50	107.50	+3.00	5	550
09:03:08	107.00	107.50	107.00	+2.50	5	545
09:03:02	107.00	107.50	107.00	+2.50	1	540
09:03:00	107.00	107.50	107.00	+2.50	1	539
09:03:00	107.00	107.50	107.50	+3.00	3	538
09:02:59	107.00	107.50	107.50	+3.00	1	535
09:02:59	107.00	107.50	107.50	+3.00	1	534
09:02:58	107.00	107.50	107.50	+3.00	1	533
09:02:56	107.00	107.50	107.50	+3.00	1	532
09:02:55	107.00	107.50	107.00	+2.50	1	531
09:02:52	107.00	107.50	107.50	+3.00	1	530
09:02:52	107.00	107.50	107.00	+2.50	1	529
09:02:50	107.00	107.50	107.00	+2.50	2	528
09:02:47	107.00	107.50	107.00	+2.50	1	526
09:02:47	107.00	107.50	107.00	+2.50	1	525
09:02:45	107.00	107.50	107.50	+3.00	1	524
09:02:43	107.00	107.50	107.50	+3.00	1	523
09:02:43	107.00	107.50	107.50	+3.00	2	522
09:02:42	107.00	107.50	107.50	+3.00	1	520
09:02:42	107.00	107.50	107.50	+3.00	1	519
09:02:41	107.00	107.50	107.50	+3.00	1	518
09:02:39	107.00	107.50	107.50	+3.00	1	517
09:02:37	107.00	107.50	107.00	+2.50	2	516
09:02:37	107.00	107.50	107.50	+3.00	1	514
09:02:37	107.00	107.50	107.50	+3.00	1	513
09:02:37	107.00	107.50	107.50	+3.00	2	512
09:02:35	107.00	107.50	107.50	+3.00	1	510
09:02:35	107.00	107.50	107.50	+3.00	1	509
09:02:35	107.00	107.50	107.50	+3.00	10	508
09:02:27	107.00	107.50	107.50	+3.00	2	498
09:02:22	107.00	107.50	107.50	+3.00	1	496
09:02:20	107.00	107.50	107.00	+2.50	1	495
09:02:20	107.00	107.50	107.50	+3.00	1	494
09:02:19	107.00	107.50	107.00	+2.50	1	493
09:02:19	107.00	107.50	107.00	+2.50	2	492
09:02:18	107.00	107.50	107.50	+3.00	1	490
09:02:18	107.00	107.50	107.50	+3.00	1	489
09:02:18	107.00	107.50	107.50	+3.00	1	488
09:02:18	107.00	107.50	107.50	+3.00	5	487
09:02:16	107.00	107.50	107.00	+2.50	1	482
09:02:14	107.00	107.50	107.50	+3.00	1	481
09:02:12	107.00	107.50	107.00	+2.50	2	480
09:02:12	107.00	107.50	107.50	+3.00	13	478
09:02:12	107.00	107.50	107.00	+2.50	1	465
09:02:10	107.00	107.50	107.00	+2.50	5	464
09:02:09	107.00	107.50	107.50	+3.00	1	459
09:02:08	107.00	107.50	107.50	+3.00	1	458
09:02:06	107.00	107.50	107.00	+2.50	1	457
09:02:05	107.00	107.50	107.00	+2.50	1	456
09:02:04	107.00	107.50	107.50	+3.00	2	455
09:02:04	107.00	107.50	107.50	+3.00	1	453
09:02:02	107.00	107.50	107.00	+2.50	1	452
09:02:02	107.00	107.50	107.00	+2.50	1	451
09:01:57	107.00	107.50	107.00	+2.50	1	450
09:01:55	106.50	107.00	107.00	+2.50	3	449
09:01:55	106.50	107.00	107.00	+2.50	1	446
09:01:55	106.50	107.00	107.00	+2.50	2	445
09:01:55	106.50	107.00	107.00	+2.50	24	443
09:01:55	106.50	107.00	106.50	+2.00	1	419
09:01:54	106.50	107.00	107.00	+2.50	2	418
09:01:54	106.50	107.00	107.00	+2.50	18	416
09:01:53	106.50	107.00	107.00	+2.50	1	398
09:01:51	106.50	107.00	106.50	+2.00	1	397
09:01:51	106.50	107.00	106.50	+2.00	1	396
09:01:50	106.50	107.00	107.00	+2.50	5	395
09:01:44	106.50	107.00	106.50	+2.00	5	390
09:01:43	106.50	107.00	106.50	+2.00	1	385
09:01:43	106.50	107.00	107.00	+2.50	29	384
09:01:43	106.50	107.00	107.00	+2.50	20	355
09:01:40	106.50	107.00	106.50	+2.00	3	335
09:01:39	106.50	107.00	107.00	+2.50	1	332
09:01:35	106.00	106.50	106.50	+2.00	1	331
09:01:33	106.00	106.50	106.50	+2.00	1	330
09:01:32	106.50	107.00	107.00	+2.50	1	329
09:01:31	106.50	107.00	107.00	+2.50	1	328
09:01:30	106.00	106.50	106.50	+2.00	1	327
09:01:30	106.00	106.50	106.50	+2.00	15	326
09:01:30	106.50	107.00	106.50	+2.00	20	311
09:01:29	106.50	107.00	106.50	+2.00	2	291
09:01:28	106.50	107.00	107.00	+2.50	1	289
09:01:28	106.50	107.00	107.00	+2.50	1	288
09:01:28	106.50	107.00	106.50	+2.00	1	287
09:01:27	106.50	107.00	107.00	+2.50	3	286
09:01:24	106.50	107.00	107.00	+2.50	2	283
09:01:23	106.50	107.00	107.00	+2.50	1	281
09:01:23	106.50	107.00	107.00	+2.50	1	280
09:01:23	106.50	107.00	106.50	+2.00	5	279
09:01:22	106.50	107.00	106.50	+2.00	4	274
09:01:22	106.50	107.00	106.50	+2.00	2	270
09:01:19	106.50	107.00	107.00	+2.50	2	268
09:01:18	106.50	107.00	106.50	+2.00	1	266
09:01:18	106.50	107.00	107.00	+2.50	2	265
09:01:17	106.50	107.00	107.00	+2.50	2	263
09:01:16	106.50	107.00	106.50	+2.00	1	261
09:01:13	106.50	107.00	107.00	+2.50	1	260
09:01:13	106.50	107.00	107.00	+2.50	1	259
09:01:13	106.50	107.00	106.50	+2.00	10	258
09:01:10	106.50	107.00	107.00	+2.50	1	248
09:01:05	106.50	107.00	107.00	+2.50	1	247
09:01:01	106.50	107.00	107.00	+2.50	5	246
09:00:59	106.50	107.00	107.00	+2.50	2	241
09:00:56	106.50	107.00	106.50	+2.00	1	239
09:00:55	106.50	107.00	107.00	+2.50	1	238
09:00:53	106.50	107.00	106.50	+2.00	1	237
09:00:52	106.50	107.00	106.50	+2.00	1	236
09:00:51	106.50	107.00	107.00	+2.50	3	235
09:00:51	106.50	107.00	106.50	+2.00	3	232
09:00:51	106.00	106.50	106.50	+2.00	2	229
09:00:46	106.00	106.50	106.50	+2.00	1	227
09:00:45	106.50	107.00	106.50	+2.00	1	226
09:00:45	106.50	107.00	106.50	+2.00	1	225
09:00:45	106.00	106.50	106.50	+2.00	41	224
09:00:45	106.00	106.50	106.50	+2.00	2	183
09:00:40	106.00	106.50	106.00	+1.50	1	181
09:00:37	106.00	106.50	106.00	+1.50	1	180
09:00:34	106.00	106.50	106.00	+1.50	1	179
09:00:33	105.50	106.00	106.00	+1.50	1	178
09:00:31	105.50	106.00	106.00	+1.50	1	177
09:00:31	105.50	106.00	106.00	+1.50	5	176
09:00:31	105.50	106.00	106.00	+1.50	10	171
09:00:31	105.50	106.00	106.00	+1.50	1	161
09:00:30	105.50	106.00	106.00	+1.50	1	160
09:00:26	105.50	106.00	106.00	+1.50	20	159
09:00:25	105.50	106.00	105.50	+1.00	3	139
09:00:22	105.50	106.00	105.50	+1.00	1	136
09:00:20	105.50	106.00	105.50	+1.00	1	135
09:00:19	105.00	105.50	105.50	+1.00	1	134
09:00:19	105.00	106.00	106.00	+1.50	2	133
09:00:18	105.00	105.50	105.50	+1.00	1	131
09:00:18	105.00	105.50	105.50	+1.00	3	130
09:00:17	105.00	106.00	105.00	+0.50	2	127
09:00:17	105.00	105.50	105.50	+1.00	2	125
09:00:17	105.00	105.50	105.50	+1.00	1	123
09:00:17	105.50	106.00	105.50	+1.00	1	122
09:00:13	105.00	105.50	105.50	+1.00	1	121
09:00:10	105.00	106.00	105.00	+0.50	1	120
09:00:10	105.50	106.00	105.50	+1.00	18	119
09:00:10	105.50	106.00	105.50	+1.00	2	101
09:00:10	--	--	105.50	+1.00	76	99

　

其他人也逛...

MyCard 10000點虛擬點數卡

雅詩蘭黛特潤超導全方位修護露100ml

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

SONY Xperia 1 VII (12G/256G)

Samsung Galaxy S25 Ultra (12G/256G)

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

DJI NEO 2 暢飛套裝

DJI OSMO POCKET 3 全能套裝

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

AVEDA 洗髮精 1000ml (任選)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

GARMIN VENU 3S GPS 智慧腕錶

友達ADR5日下跌0.02美元跌幅0.5...

研調：12月電視面板醞釀漲價預...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧中華電信ADR5日上漲0.46美元漲...
‧聯電ADR5日上漲0.15美元漲幅1.9...
‧市場觀望美國最新通膨數據亞股...

加密貨幣

比特幣BTC	89664.76	-2,468.89	-2.68%
以太幣ETH	3033.73	-100.63	-3.21%
瑞波幣XRP	2.03	-0.07	-3.20%
比特幣現金BCH	575.28	0.56	0.10%
萊特幣LTC	80.34	-3.23	-3.86%
卡達幣ADA	0.412254	-0.03	-6.19%
波場幣TRX	0.288578	0.00	0.87%
恆星幣XLM	0.239675	-0.01	-4.90%

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。