最新新台幣午盤升0.6分暫收29.406元熱門[公告] 力特:公告本公司調整配息率(更新7月17日重大訊息事實發生日暨董事會或股東會決議日期)

更新報價

金　寶 (2312) 其他電子業上市金仁寶集團

18.40 ▼-0.15 -0.81% 0.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	4,944	18.40	14	18.45	81	18.70	18.80	18.25	18.55

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	18.40	18.45	18.40	-0.15	5	4944
13:30:00	18.40	18.45	18.40	-0.15	221	4939
13:24:56	18.35	18.40	18.40	-0.15	1	4718
13:24:51	18.35	18.45	18.45	-0.10	2	4717
13:24:50	18.35	18.45	18.45	-0.10	8	4715
13:24:44	18.40	18.45	18.45	-0.10	1	4707
13:24:40	18.40	18.45	18.45	-0.10	2	4706
13:24:40	18.35	18.40	18.40	-0.15	2	4704
13:24:35	18.35	18.40	18.35	-0.20	2	4702
13:24:29	18.35	18.40	18.45	-0.10	1	4700
13:24:29	18.35	18.40	18.40	-0.15	1	4699
13:24:14	18.35	18.45	18.35	-0.20	10	4698
13:24:11	18.40	18.45	18.40	-0.15	2	4688
13:24:06	18.35	18.40	18.40	-0.15	2	4686
13:24:06	18.35	18.40	18.40	-0.15	2	4684
13:24:06	18.35	18.40	18.40	-0.15	3	4682
13:23:58	18.35	18.40	18.40	-0.15	4	4679
13:23:50	18.35	18.40	18.35	-0.20	30	4675
13:23:42	18.35	18.40	18.40	-0.15	1	4645
13:23:41	18.35	18.40	18.40	-0.15	1	4644
13:23:39	18.35	18.40	18.40	-0.15	3	4643
13:23:34	18.35	18.40	18.40	-0.15	2	4640
13:23:28	18.35	18.40	18.35	-0.20	12	4638
13:23:23	18.35	18.40	18.40	-0.15	3	4626
13:23:16	18.35	18.40	18.40	-0.15	1	4623
13:23:14	18.35	18.40	18.40	-0.15	3	4622
13:22:06	18.35	18.40	18.40	-0.15	1	4619
13:21:47	18.35	18.40	18.35	-0.20	10	4618
13:21:44	18.35	18.40	18.40	-0.15	10	4608
13:21:44	18.35	18.40	18.40	-0.15	1	4598
13:21:35	18.35	18.40	18.40	-0.15	3	4597
13:21:30	18.35	18.40	18.40	-0.15	2	4594
13:21:23	18.40	18.45	18.40	-0.15	11	4592
13:21:22	18.40	18.45	18.40	-0.15	1	4581
13:21:18	18.35	18.40	18.40	-0.15	22	4580
13:21:18	18.35	18.40	18.40	-0.15	38	4558
13:20:59	18.35	18.40	18.40	-0.15	1	4520
13:20:53	18.35	18.40	18.40	-0.15	4	4519
13:20:29	18.35	18.40	18.40	-0.15	1	4515
13:20:27	18.35	18.40	18.40	-0.15	1	4514
13:20:17	18.35	18.40	18.40	-0.15	1	4513
13:20:17	18.35	18.40	18.40	-0.15	4	4512
13:20:07	18.35	18.40	18.40	-0.15	20	4508
13:20:05	18.35	18.40	18.40	-0.15	1	4488
13:20:04	18.35	18.40	18.40	-0.15	2	4487
13:19:55	18.35	18.40	18.40	-0.15	1	4485
13:19:47	18.35	18.40	18.40	-0.15	1	4484
13:19:37	18.35	18.40	18.40	-0.15	1	4483
13:19:29	18.35	18.40	18.40	-0.15	1	4482
13:19:21	18.35	18.40	18.40	-0.15	1	4481
13:19:17	18.35	18.40	18.40	-0.15	1	4480
13:19:15	18.35	18.40	18.40	-0.15	1	4479
13:19:02	18.35	18.40	18.35	-0.20	5	4478
13:18:43	18.35	18.40	18.35	-0.20	10	4473
13:18:33	18.35	18.40	18.40	-0.15	2	4463
13:18:33	18.35	18.40	18.40	-0.15	4	4461
13:18:29	18.35	18.40	18.35	-0.20	2	4457
13:17:14	18.35	18.40	18.40	-0.15	1	4455
13:16:37	18.35	18.40	18.35	-0.20	2	4454
13:16:26	18.35	18.40	18.35	-0.20	1	4452
13:16:01	18.35	18.40	18.40	-0.15	1	4451
13:15:59	18.35	18.40	18.40	-0.15	2	4450
13:15:12	18.35	18.40	18.40	-0.15	2	4448
13:15:07	18.35	18.40	18.35	-0.20	1	4446
13:14:52	18.35	18.40	18.35	-0.20	1	4445
13:14:42	18.35	18.40	18.35	-0.20	1	4444
13:14:36	18.35	18.40	18.35	-0.20	1	4443
13:13:56	18.35	18.40	18.35	-0.20	1	4442
13:13:55	18.35	18.40	18.35	-0.20	1	4441
13:13:47	18.35	18.40	18.35	-0.20	1	4440
13:13:43	18.35	18.40	18.35	-0.20	3	4439
13:13:31	18.35	18.40	18.35	-0.20	1	4436
13:13:29	18.35	18.40	18.35	-0.20	1	4435
13:13:29	18.35	18.40	18.35	-0.20	3	4434
13:13:27	18.35	18.40	18.35	-0.20	1	4431
13:13:16	18.35	18.40	18.35	-0.20	1	4430
13:13:03	18.35	18.40	18.35	-0.20	1	4429
13:12:39	18.35	18.40	18.35	-0.20	2	4428
13:12:07	18.35	18.40	18.35	-0.20	1	4426
13:12:05	18.35	18.40	18.35	-0.20	2	4425
13:12:05	18.35	18.40	18.35	-0.20	1	4423
13:12:05	18.35	18.40	18.35	-0.20	1	4422
13:12:05	18.30	18.35	18.35	-0.20	55	4421
13:12:05	18.30	18.35	18.35	-0.20	1	4366
13:12:05	18.30	18.35	18.35	-0.20	24	4365
13:12:05	18.30	18.35	18.35	-0.20	5	4341
13:12:05	18.30	18.35	18.35	-0.20	39	4336
13:11:22	18.30	18.35	18.35	-0.20	10	4297
13:10:26	18.30	18.35	18.30	-0.25	1	4287
13:10:01	18.30	18.35	18.30	-0.25	1	4286
13:10:01	18.30	18.35	18.30	-0.25	1	4285
13:10:01	18.30	18.35	18.30	-0.25	1	4284
13:09:48	18.30	18.35	18.30	-0.25	2	4283
13:09:13	18.30	18.35	18.30	-0.25	4	4281
13:09:04	18.30	18.35	18.30	-0.25	1	4277
13:09:01	18.30	18.35	18.30	-0.25	5	4276
13:08:51	18.30	18.35	18.30	-0.25	1	4271
13:08:40	18.30	18.35	18.30	-0.25	13	4270
13:08:01	18.30	18.35	18.30	-0.25	10	4257
13:07:46	18.30	18.35	18.30	-0.25	1	4247
13:07:29	18.30	18.35	18.35	-0.20	1	4246
13:06:58	18.30	18.35	18.35	-0.20	3	4245
13:06:18	18.30	18.35	18.30	-0.25	10	4242
13:06:15	18.30	18.35	18.35	-0.20	1	4232
13:06:10	18.30	18.35	18.35	-0.20	16	4231
13:05:32	18.30	18.35	18.30	-0.25	1	4215
13:05:27	18.30	18.35	18.30	-0.25	1	4214
13:05:27	18.30	18.35	18.30	-0.25	1	4213
13:05:19	18.30	18.35	18.30	-0.25	5	4212
13:05:07	18.30	18.35	18.30	-0.25	8	4207
13:04:55	18.30	18.35	18.35	-0.20	2	4199
13:04:24	18.30	18.35	18.30	-0.25	1	4197
13:04:12	18.30	18.35	18.30	-0.25	1	4196
13:03:53	18.30	18.35	18.30	-0.25	1	4195
13:03:50	18.30	18.35	18.30	-0.25	1	4194
13:03:44	18.30	18.35	18.30	-0.25	1	4193
13:03:17	18.30	18.35	18.30	-0.25	1	4192
13:03:09	18.30	18.35	18.35	-0.20	1	4191
13:02:48	18.30	18.35	18.35	-0.20	1	4190
13:02:17	18.30	18.35	18.30	-0.25	1	4189
13:02:13	18.30	18.35	18.30	-0.25	2	4188
13:02:01	18.30	18.35	18.30	-0.25	1	4186
13:01:54	18.30	18.35	18.35	-0.20	1	4185
13:01:52	18.30	18.35	18.30	-0.25	20	4184
13:01:36	18.30	18.35	18.30	-0.25	5	4164
13:01:02	18.30	18.35	18.30	-0.25	1	4159
13:00:52	18.30	18.35	18.30	-0.25	1	4158
13:00:52	18.30	18.35	18.30	-0.25	1	4157
13:00:39	18.30	18.35	18.35	-0.20	1	4156
13:00:35	18.30	18.35	18.30	-0.25	1	4155
12:59:55	18.30	18.35	18.35	-0.20	1	4154
12:58:48	18.30	18.35	18.30	-0.25	1	4153
12:58:37	18.30	18.35	18.35	-0.20	1	4152
12:58:24	18.30	18.35	18.35	-0.20	1	4151
12:58:09	18.30	18.35	18.35	-0.20	1	4150
12:57:54	18.30	18.35	18.30	-0.25	5	4149
12:56:47	18.30	18.35	18.35	-0.20	2	4144
12:56:33	18.30	18.35	18.30	-0.25	1	4142
12:56:18	18.30	18.35	18.30	-0.25	1	4141
12:56:18	18.30	18.35	18.30	-0.25	1	4140
12:54:18	18.30	18.35	18.30	-0.25	1	4139
12:54:12	18.30	18.35	18.30	-0.25	5	4138
12:53:07	18.30	18.35	18.35	-0.20	1	4133
12:52:54	18.30	18.35	18.35	-0.20	5	4132
12:52:47	18.30	18.35	18.35	-0.20	5	4127
12:52:04	18.30	18.35	18.30	-0.25	1	4122
12:51:44	18.30	18.35	18.30	-0.25	1	4121
12:51:44	18.30	18.35	18.30	-0.25	1	4120
12:50:30	18.30	18.35	18.30	-0.25	5	4119
12:50:21	18.30	18.35	18.30	-0.25	1	4114
12:50:02	18.30	18.35	18.30	-0.25	1	4113
12:49:53	18.25	18.30	18.30	-0.25	1	4112
12:49:49	18.25	18.30	18.25	-0.30	1	4111
12:49:08	18.30	18.35	18.30	-0.25	2	4110
12:49:07	18.30	18.35	18.30	-0.25	2	4108
12:48:21	18.25	18.30	18.30	-0.25	5	4106
12:47:34	18.25	18.30	18.25	-0.30	1	4101
12:47:10	18.25	18.30	18.25	-0.30	1	4100
12:47:10	18.25	18.30	18.25	-0.30	1	4099
12:47:07	18.25	18.30	18.30	-0.25	1	4098
12:47:03	18.25	18.30	18.30	-0.25	25	4097
12:46:48	18.25	18.30	18.25	-0.30	5	4072
12:45:34	18.25	18.30	18.30	-0.25	1	4067
12:45:20	18.25	18.30	18.25	-0.30	1	4066
12:44:55	18.25	18.30	18.30	-0.25	1	4065
12:44:52	18.25	18.30	18.30	-0.25	5	4064
12:44:46	18.25	18.30	18.30	-0.25	1	4059
12:43:45	18.25	18.30	18.25	-0.30	31	4058
12:43:44	18.25	18.30	18.30	-0.25	4	4027
12:43:44	18.30	18.35	18.30	-0.25	196	4023
12:43:06	18.30	18.35	18.30	-0.25	5	3827
12:43:05	18.30	18.35	18.30	-0.25	1	3822
12:42:35	18.30	18.35	18.30	-0.25	1	3821
12:42:35	18.30	18.35	18.30	-0.25	1	3820
12:41:50	18.30	18.35	18.35	-0.20	1	3819
12:40:54	18.30	18.35	18.35	-0.20	2	3818
12:40:50	18.30	18.35	18.30	-0.25	1	3816
12:40:41	18.30	18.35	18.30	-0.25	1	3815
12:40:01	18.30	18.35	18.30	-0.25	1	3814
12:39:24	18.30	18.35	18.30	-0.25	5	3813
12:38:36	18.30	18.35	18.30	-0.25	1	3808
12:38:01	18.30	18.35	18.30	-0.25	1	3807
12:38:01	18.30	18.35	18.30	-0.25	1	3806
12:36:21	18.30	18.35	18.30	-0.25	1	3805
12:36:10	18.30	18.35	18.35	-0.20	10	3804
12:35:46	18.30	18.35	18.35	-0.20	10	3794
12:35:42	18.30	18.35	18.30	-0.25	5	3784
12:34:14	18.30	18.35	18.30	-0.25	3	3779
12:34:06	18.30	18.35	18.30	-0.25	1	3776
12:33:34	18.30	18.35	18.35	-0.20	1	3775
12:33:27	18.30	18.35	18.30	-0.25	1	3774
12:33:27	18.30	18.35	18.30	-0.25	1	3773
12:32:51	18.30	18.35	18.35	-0.20	10	3772
12:32:29	18.30	18.35	18.30	-0.25	2	3762
12:32:00	18.30	18.35	18.30	-0.25	5	3760
12:31:51	18.30	18.35	18.30	-0.25	1	3755
12:30:36	18.30	18.35	18.30	-0.25	1	3754
12:30:36	18.30	18.35	18.30	-0.25	5	3753
12:30:27	18.25	18.30	18.30	-0.25	14	3748
12:30:21	18.25	18.30	18.30	-0.25	20	3734
12:29:58	18.25	18.30	18.30	-0.25	3	3714
12:29:37	18.25	18.30	18.25	-0.30	1	3711
12:29:17	18.25	18.30	18.30	-0.25	1	3710
12:29:04	18.25	18.30	18.30	-0.25	2	3709
12:29:02	18.25	18.30	18.25	-0.30	8	3707
12:28:53	18.25	18.30	18.25	-0.30	1	3699
12:28:53	18.25	18.30	18.25	-0.30	1	3698
12:28:52	18.25	18.30	18.30	-0.25	1	3697
12:28:18	18.25	18.30	18.25	-0.30	5	3696
12:28:13	18.25	18.30	18.25	-0.30	4	3691
12:28:00	18.25	18.30	18.25	-0.30	8	3687
12:27:55	18.25	18.30	18.30	-0.25	1	3679
12:27:22	18.25	18.30	18.25	-0.30	1	3678
12:27:04	18.25	18.30	18.30	-0.25	3	3677
12:26:34	18.25	18.30	18.25	-0.30	5	3674
12:26:30	18.25	18.30	18.25	-0.30	1	3669
12:26:30	18.25	18.30	18.25	-0.30	1	3668
12:26:16	18.25	18.30	18.30	-0.25	1	3667
12:26:06	18.25	18.30	18.30	-0.25	4	3666
12:25:49	18.25	18.30	18.25	-0.30	1	3662
12:25:07	18.25	18.30	18.25	-0.30	1	3661
12:24:58	18.25	18.30	18.25	-0.30	1	3660
12:24:36	18.25	18.30	18.25	-0.30	5	3659
12:24:25	18.25	18.30	18.25	-0.30	8	3654
12:24:24	18.25	18.30	18.30	-0.25	1	3646
12:24:20	18.30	18.35	18.30	-0.25	9	3645
12:24:19	18.30	18.35	18.30	-0.25	3	3636
12:24:19	18.30	18.35	18.30	-0.25	10	3633
12:24:19	18.30	18.35	18.30	-0.25	1	3623
12:24:19	18.30	18.35	18.30	-0.25	1	3622
12:24:07	18.30	18.35	18.30	-0.25	2	3621
12:23:58	18.30	18.35	18.30	-0.25	3	3619
12:23:28	18.30	18.35	18.30	-0.25	3	3616
12:23:06	18.30	18.35	18.30	-0.25	6	3613
12:23:00	18.30	18.35	18.30	-0.25	2	3607
12:23:00	18.30	18.35	18.30	-0.25	2	3605
12:23:00	18.30	18.35	18.30	-0.25	2	3603
12:22:53	18.30	18.35	18.30	-0.25	1	3601
12:22:12	18.30	18.35	18.35	-0.20	1	3600
12:22:00	18.30	18.35	18.30	-0.25	10	3599
12:21:54	18.30	18.35	18.30	-0.25	1	3589
12:21:54	18.30	18.35	18.30	-0.25	1	3588
12:21:44	18.30	18.35	18.30	-0.25	1	3587
12:21:43	18.30	18.35	18.30	-0.25	1	3586
12:21:33	18.30	18.35	18.30	-0.25	2	3585
12:21:30	18.30	18.35	18.30	-0.25	1	3583
12:21:30	18.30	18.35	18.30	-0.25	8	3582
12:21:28	18.30	18.35	18.30	-0.25	1	3574
12:21:22	18.30	18.35	18.30	-0.25	1	3573
12:21:16	18.30	18.35	18.30	-0.25	3	3572
12:21:12	18.30	18.35	18.30	-0.25	1	3569
12:21:12	18.30	18.35	18.30	-0.25	1	3568
12:21:12	18.30	18.35	18.30	-0.25	1	3567
12:20:53	18.30	18.35	18.30	-0.25	5	3566
12:20:38	18.30	18.35	18.30	-0.25	1	3561
12:19:44	18.30	18.35	18.30	-0.25	1	3560
12:19:44	18.30	18.35	18.30	-0.25	1	3559
12:18:23	18.30	18.35	18.30	-0.25	1	3558
12:18:20	18.30	18.35	18.30	-0.25	1	3557
12:17:11	18.30	18.35	18.30	-0.25	5	3556
12:16:09	18.30	18.35	18.30	-0.25	1	3551
12:15:37	18.30	18.35	18.30	-0.25	14	3550
12:15:34	18.30	18.35	18.35	-0.20	1	3536
12:15:26	18.30	18.35	18.30	-0.25	3	3535
12:15:25	18.30	18.35	18.30	-0.25	1	3532
12:15:10	18.30	18.35	18.30	-0.25	1	3531
12:15:10	18.30	18.35	18.30	-0.25	1	3530
12:14:55	18.30	18.35	18.30	-0.25	2	3529
12:14:48	18.30	18.35	18.30	-0.25	8	3527
12:14:29	18.30	18.35	18.30	-0.25	15	3519
12:14:18	18.30	18.35	18.30	-0.25	5	3504
12:14:11	18.30	18.35	18.30	-0.25	2	3499
12:13:54	18.30	18.35	18.30	-0.25	1	3497
12:13:39	18.30	18.35	18.30	-0.25	8	3496
12:13:39	18.30	18.35	18.35	-0.20	1	3488
12:13:38	18.30	18.35	18.30	-0.25	15	3487
12:13:29	18.30	18.35	18.30	-0.25	5	3472
12:12:39	18.30	18.35	18.30	-0.25	1	3467
12:11:48	18.30	18.35	18.30	-0.25	60	3466
12:11:39	18.30	18.35	18.30	-0.25	1	3406
12:11:00	18.30	18.35	18.30	-0.25	1	3405
12:10:36	18.30	18.35	18.30	-0.25	1	3404
12:10:36	18.30	18.35	18.30	-0.25	1	3403
12:10:31	18.30	18.35	18.35	-0.20	1	3402
12:10:21	18.30	18.35	18.30	-0.25	5	3401
12:10:00	18.30	18.35	18.35	-0.20	1	3396
12:09:47	18.30	18.35	18.30	-0.25	5	3395
12:09:35	18.30	18.35	18.35	-0.20	1	3390
12:09:25	18.30	18.35	18.30	-0.25	1	3389
12:08:57	18.30	18.35	18.35	-0.20	1	3388
12:08:28	18.30	18.35	18.35	-0.20	1	3387
12:07:10	18.30	18.35	18.30	-0.25	1	3386
12:06:35	18.30	18.35	18.35	-0.20	1	3385
12:06:35	18.30	18.35	18.30	-0.25	5	3384
12:06:07	18.30	18.35	18.30	-0.25	1	3379
12:06:07	18.30	18.35	18.30	-0.25	1	3378
12:06:05	18.30	18.35	18.30	-0.25	5	3377
12:06:03	18.30	18.35	18.30	-0.25	1	3372
12:06:03	18.30	18.35	18.30	-0.25	1	3371
12:06:02	18.30	18.35	18.30	-0.25	1	3370
12:06:02	18.30	18.35	18.30	-0.25	1	3369
12:05:43	18.30	18.35	18.35	-0.20	2	3368
12:05:32	18.30	18.35	18.35	-0.20	1	3366
12:04:55	18.30	18.35	18.30	-0.25	1	3365
12:04:49	18.30	18.35	18.35	-0.20	2	3364
12:04:35	18.30	18.35	18.35	-0.20	1	3362
12:04:25	18.30	18.35	18.35	-0.20	1	3361
12:04:16	18.30	18.35	18.35	-0.20	2	3360
12:04:11	18.30	18.35	18.35	-0.20	1	3358
12:03:54	18.30	18.35	18.30	-0.25	1	3357
12:03:29	18.30	18.35	18.35	-0.20	10	3356
12:02:43	18.30	18.35	18.35	-0.20	1	3346
12:02:23	18.35	18.40	18.35	-0.20	64	3345
12:02:23	18.35	18.40	18.35	-0.20	5	3281
12:02:13	18.35	18.40	18.35	-0.20	3	3276
12:01:41	18.35	18.40	18.35	-0.20	1	3273
12:01:28	18.35	18.40	18.35	-0.20	1	3272
12:01:28	18.35	18.40	18.35	-0.20	1	3271
12:00:19	18.35	18.40	18.35	-0.20	9	3270
11:59:38	18.35	18.40	18.35	-0.20	3	3261
11:59:21	18.35	18.40	18.35	-0.20	1	3258
11:58:41	18.35	18.40	18.35	-0.20	5	3257
11:56:53	18.35	18.40	18.35	-0.20	1	3252
11:56:53	18.35	18.40	18.35	-0.20	1	3251
11:56:34	18.35	18.40	18.40	-0.15	1	3250
11:55:41	18.35	18.40	18.40	-0.15	1	3249
11:54:59	18.35	18.40	18.35	-0.20	5	3248
11:53:45	18.35	18.40	18.35	-0.20	5	3243
11:52:19	18.35	18.40	18.35	-0.20	1	3238
11:52:19	18.35	18.40	18.35	-0.20	1	3237
11:52:14	18.30	18.35	18.35	-0.20	16	3236
11:51:34	18.30	18.35	18.35	-0.20	1	3220
11:51:30	18.35	18.40	18.35	-0.20	10	3219
11:51:17	18.30	18.40	18.30	-0.25	5	3209
11:50:44	18.30	18.35	18.35	-0.20	6	3204
11:50:24	18.30	18.35	18.35	-0.20	1	3198
11:50:02	18.30	18.35	18.35	-0.20	1	3197
11:49:49	18.30	18.35	18.30	-0.25	2	3196
11:49:48	18.25	18.30	18.30	-0.25	1	3194
11:49:45	18.25	18.30	18.30	-0.25	1	3193
11:49:45	18.25	18.30	18.30	-0.25	1	3192
11:49:40	18.25	18.30	18.30	-0.25	1	3191
11:49:23	18.30	18.40	18.30	-0.25	200	3190
11:49:12	18.30	18.35	18.35	-0.20	1	2990
11:49:09	18.30	18.35	18.35	-0.20	4	2989
11:48:40	18.30	18.35	18.30	-0.25	8	2985
11:48:27	18.30	18.35	18.35	-0.20	1	2977
11:48:09	18.35	18.40	18.35	-0.20	252	2976
11:47:59	18.35	18.40	18.40	-0.15	1	2724
11:47:45	18.35	18.40	18.35	-0.20	1	2723
11:47:45	18.35	18.40	18.35	-0.20	1	2722
11:47:35	18.35	18.40	18.35	-0.20	5	2721
11:46:59	18.35	18.40	18.40	-0.15	2	2716
11:46:21	18.35	18.40	18.35	-0.20	5	2714
11:46:05	18.35	18.40	18.35	-0.20	1	2709
11:45:31	18.35	18.40	18.40	-0.15	3	2708
11:45:12	18.35	18.40	18.40	-0.15	1	2705
11:44:54	18.35	18.40	18.40	-0.15	1	2704
11:44:22	18.35	18.40	18.40	-0.15	3	2703
11:43:53	18.35	18.40	18.35	-0.20	5	2700
11:43:24	18.35	18.40	18.35	-0.20	23	2695
11:43:22	18.35	18.40	18.35	-0.20	5	2672
11:43:11	18.35	18.45	18.35	-0.20	1	2667
11:43:11	18.35	18.45	18.35	-0.20	1	2666
11:43:09	18.35	18.40	18.40	-0.15	2	2665
11:42:58	18.35	18.40	18.40	-0.15	1	2663
11:42:55	18.35	18.40	18.40	-0.15	1	2662
11:42:13	18.40	18.45	18.40	-0.15	10	2661
11:41:55	18.40	18.45	18.40	-0.15	1	2651
11:41:55	18.35	18.40	18.40	-0.15	1	2650
11:41:45	18.40	18.45	18.40	-0.15	3	2649
11:41:30	18.35	18.40	18.40	-0.15	2	2646
11:39:33	18.40	18.45	18.40	-0.15	3	2644
11:39:16	18.40	18.45	18.40	-0.15	1	2641
11:38:40	18.40	18.45	18.40	-0.15	2	2640
11:38:32	18.35	18.40	18.40	-0.15	5	2638
11:38:10	18.35	18.40	18.40	-0.15	3	2633
11:37:43	18.35	18.40	18.40	-0.15	1	2630
11:37:22	18.35	18.40	18.40	-0.15	1	2629
11:37:13	18.35	18.40	18.40	-0.15	2	2628
11:36:39	18.40	18.45	18.40	-0.15	1	2626
11:35:59	18.40	18.45	18.40	-0.15	1	2625
11:35:30	18.35	18.40	18.40	-0.15	1	2624
11:35:27	18.40	18.45	18.40	-0.15	1	2623
11:35:26	18.35	18.40	18.40	-0.15	6	2622
11:35:13	18.35	18.40	18.40	-0.15	2	2616
11:35:07	18.35	18.40	18.40	-0.15	1	2614
11:35:04	18.35	18.40	18.40	-0.15	1	2613
11:34:34	18.35	18.45	18.35	-0.20	10	2612
11:34:20	18.35	18.40	18.40	-0.15	1	2602
11:34:12	18.35	18.40	18.40	-0.15	4	2601
11:33:53	18.35	18.40	18.40	-0.15	1	2597
11:33:53	18.35	18.40	18.40	-0.15	5	2596
11:33:47	18.35	18.40	18.40	-0.15	1	2591
11:33:47	18.35	18.40	18.40	-0.15	3	2590
11:33:25	18.35	18.40	18.40	-0.15	5	2587
11:33:10	18.35	18.40	18.40	-0.15	1	2582
11:32:57	18.35	18.40	18.40	-0.15	1	2581
11:32:33	18.40	18.45	18.40	-0.15	29	2580
11:32:33	18.40	18.45	18.40	-0.15	31	2551
11:32:33	18.40	18.45	18.40	-0.15	6	2520
11:32:33	18.40	18.45	18.40	-0.15	33	2514
11:32:33	18.40	18.45	18.40	-0.15	241	2481
11:32:33	18.40	18.45	18.40	-0.15	40	2240
11:32:32	18.40	18.45	18.45	-0.10	1	2200
11:31:13	18.40	18.45	18.45	-0.10	1	2199
11:29:13	18.40	18.45	18.45	-0.10	2	2198
11:28:59	18.40	18.45	18.45	-0.10	1	2196
11:28:36	18.40	18.45	18.45	-0.10	2	2195
11:28:02	18.40	18.45	18.45	-0.10	1	2193
11:27:43	18.40	18.45	18.45	-0.10	1	2192
11:26:25	18.40	18.45	18.40	-0.15	17	2191
11:25:56	18.45	18.50	18.45	-0.10	1	2174
11:25:55	18.45	18.50	18.45	-0.10	2	2173
11:25:55	18.40	18.50	18.50	-0.05	1	2171
11:25:08	18.40	18.45	18.45	-0.10	2	2170
11:24:51	18.40	18.45	18.45	-0.10	1	2168
11:24:48	18.40	18.45	18.45	-0.10	5	2167
11:24:06	18.40	18.45	18.45	-0.10	1	2162
11:23:29	18.40	18.45	18.45	-0.10	6	2161
11:23:26	18.40	18.45	18.45	-0.10	1	2155
11:23:00	18.40	18.45	18.45	-0.10	1	2154
11:22:52	18.45	18.50	18.45	-0.10	1	2153
11:22:30	18.45	18.50	18.45	-0.10	1	2152
11:22:27	18.40	18.45	18.45	-0.10	1	2151
11:22:21	18.40	18.45	18.45	-0.10	1	2150
11:22:21	18.45	18.50	18.45	-0.10	1	2149
11:22:21	18.40	18.45	18.45	-0.10	9	2148
11:22:04	18.40	18.45	18.45	-0.10	10	2139
11:21:46	18.40	18.45	18.40	-0.15	3	2129
11:21:15	18.40	18.45	18.45	-0.10	1	2126
11:20:43	18.40	18.45	18.45	-0.10	1	2125
11:20:38	18.40	18.45	18.45	-0.10	5	2124
11:20:06	18.40	18.45	18.45	-0.10	2	2119
11:18:09	18.40	18.45	18.45	-0.10	1	2117
11:18:08	18.40	18.45	18.45	-0.10	1	2116
11:17:57	18.40	18.45	18.45	-0.10	1	2115
11:17:05	18.40	18.45	18.45	-0.10	1	2114
11:16:19	18.40	18.45	18.45	-0.10	1	2113
11:16:02	18.40	18.45	18.45	-0.10	3	2112
11:14:53	18.40	18.45	18.45	-0.10	5	2109
11:14:27	18.40	18.45	18.45	-0.10	1	2104
11:12:37	18.40	18.45	18.45	-0.10	2	2103
11:12:11	18.40	18.45	18.45	-0.10	1	2101
11:11:45	18.40	18.45	18.45	-0.10	5	2100
11:10:54	18.40	18.45	18.45	-0.10	1	2095
11:10:39	18.45	18.50	18.45	-0.10	1	2094
11:10:33	18.45	18.50	18.45	-0.10	1	2093
11:10:24	18.45	18.50	18.45	-0.10	1	2092
11:09:36	18.40	18.45	18.45	-0.10	1	2091
11:09:16	18.40	18.45	18.45	-0.10	2	2090
11:08:16	18.40	18.45	18.45	-0.10	2	2088
11:07:22	18.40	18.45	18.45	-0.10	3	2086
11:07:04	18.40	18.45	18.45	-0.10	1	2083
11:06:55	18.40	18.45	18.45	-0.10	1	2082
11:06:15	18.45	18.50	18.45	-0.10	6	2081
11:06:15	18.45	18.50	18.45	-0.10	2	2075
11:06:10	18.45	18.50	18.45	-0.10	1	2073
11:06:01	18.45	18.50	18.45	-0.10	1	2072
11:06:00	18.45	18.50	18.45	-0.10	14	2071
11:05:45	18.40	18.45	18.45	-0.10	1	2057
11:05:31	18.45	18.50	18.45	-0.10	1	2056
11:05:31	18.40	18.45	18.45	-0.10	1	2055
11:05:31	18.40	18.45	18.45	-0.10	1	2054
11:05:19	18.40	18.45	18.40	-0.15	2	2053
11:05:10	18.40	18.45	18.45	-0.10	1	2051
11:04:54	18.40	18.45	18.45	-0.10	1	2050
11:04:49	18.40	18.45	18.45	-0.10	1	2049
11:04:23	18.45	18.50	18.45	-0.10	1	2048
11:04:23	18.40	18.45	18.45	-0.10	1	2047
11:04:10	18.45	18.50	18.45	-0.10	1	2046
11:04:09	18.45	18.50	18.45	-0.10	11	2045
11:04:05	18.45	18.50	18.45	-0.10	2	2034
11:03:54	18.45	18.50	18.45	-0.10	4	2032
11:03:54	18.40	18.45	18.45	-0.10	6	2028
11:03:51	18.40	18.45	18.45	-0.10	2	2022
11:03:40	18.40	18.45	18.45	-0.10	2	2020
11:03:39	18.40	18.45	18.45	-0.10	1	2018
11:03:39	18.40	18.45	18.45	-0.10	1	2017
11:02:28	18.45	18.50	18.45	-0.10	2	2016
11:02:28	18.40	18.45	18.45	-0.10	10	2014
11:02:27	18.40	18.45	18.45	-0.10	2	2004
11:02:11	18.40	18.45	18.45	-0.10	5	2002
11:02:08	18.40	18.45	18.45	-0.10	1	1997
11:01:27	18.40	18.45	18.45	-0.10	10	1996
11:01:13	18.40	18.45	18.45	-0.10	4	1986
11:01:11	18.40	18.45	18.45	-0.10	5	1982
10:58:15	18.40	18.45	18.45	-0.10	1	1977
10:58:08	18.40	18.45	18.45	-0.10	1	1976
10:57:54	18.40	18.45	18.45	-0.10	1	1975
10:57:19	18.40	18.45	18.45	-0.10	1	1974
10:56:45	18.40	18.45	18.45	-0.10	3	1973
10:56:05	18.45	18.50	18.45	-0.10	5	1970
10:55:47	18.45	18.50	18.45	-0.10	2	1965
10:55:47	18.40	18.45	18.45	-0.10	1	1963
10:55:11	18.40	18.45	18.45	-0.10	1	1962
10:54:53	18.40	18.45	18.45	-0.10	1	1961
10:54:09	18.40	18.50	18.40	-0.15	1	1960
10:53:40	18.40	18.45	18.45	-0.10	5	1959
10:53:17	18.45	18.50	18.45	-0.10	1	1954
10:53:17	18.45	18.50	18.45	-0.10	18	1953
10:53:17	18.40	18.45	18.45	-0.10	2	1935
10:53:13	18.40	18.45	18.45	-0.10	1	1933
10:53:11	18.40	18.45	18.40	-0.15	1	1932
10:53:04	18.40	18.45	18.45	-0.10	2	1931
10:52:58	18.40	18.45	18.45	-0.10	1	1929
10:52:48	18.40	18.50	18.40	-0.15	5	1928
10:52:38	18.45	18.50	18.45	-0.10	1	1923
10:52:15	18.45	18.50	18.45	-0.10	10	1922
10:52:15	18.40	18.50	18.40	-0.15	3	1912
10:52:02	18.40	18.45	18.45	-0.10	5	1909
10:51:46	18.40	18.45	18.40	-0.15	3	1904
10:51:32	18.40	18.45	18.45	-0.10	1	1901
10:51:28	18.40	18.45	18.45	-0.10	1	1900
10:50:51	18.40	18.45	18.45	-0.10	10	1899
10:49:53	18.40	18.45	18.40	-0.15	1	1889
10:49:46	18.40	18.45	18.45	-0.10	5	1888
10:49:34	18.40	18.45	18.40	-0.15	1	1883
10:49:30	18.40	18.45	18.45	-0.10	1	1882
10:49:10	18.40	18.45	18.40	-0.15	5	1881
10:49:08	18.40	18.50	18.40	-0.15	1	1876
10:49:08	18.40	18.50	18.40	-0.15	1	1875
10:49:08	18.40	18.45	18.45	-0.10	1	1874
10:48:59	18.40	18.45	18.45	-0.10	2	1873
10:48:48	18.40	18.45	18.45	-0.10	2	1871
10:48:42	18.40	18.45	18.45	-0.10	1	1869
10:48:42	18.40	18.45	18.45	-0.10	1	1868
10:48:40	18.40	18.45	18.45	-0.10	1	1867
10:48:22	18.40	18.45	18.45	-0.10	2	1866
10:47:50	18.45	18.50	18.45	-0.10	36	1864
10:47:50	18.45	18.50	18.45	-0.10	19	1828
10:47:49	18.45	18.50	18.45	-0.10	19	1809
10:47:21	18.45	18.50	18.50	-0.05	1	1790
10:46:54	18.45	18.50	18.50	-0.05	1	1789
10:46:43	18.45	18.50	18.45	-0.10	10	1788
10:46:38	18.45	18.50	18.45	-0.10	1	1778
10:45:41	18.45	18.50	18.45	-0.10	3	1777
10:45:31	18.45	18.50	18.45	-0.10	5	1774
10:45:28	18.45	18.50	18.45	-0.10	1	1769
10:45:13	18.45	18.50	18.45	-0.10	1	1768
10:43:06	18.45	18.50	18.45	-0.10	2	1767
10:41:58	18.45	18.50	18.45	-0.10	1	1765
10:41:53	18.45	18.50	18.45	-0.10	5	1764
10:41:51	18.45	18.50	18.45	-0.10	10	1759
10:41:03	18.45	18.50	18.45	-0.10	1	1749
10:40:53	18.45	18.50	18.45	-0.10	2	1748
10:40:52	18.45	18.50	18.45	-0.10	1	1746
10:39:25	18.45	18.50	18.45	-0.10	1	1745
10:39:25	18.45	18.50	18.50	-0.05	3	1744
10:39:07	18.45	18.50	18.45	-0.10	3	1741
10:38:48	18.45	18.50	18.45	-0.10	6	1738
10:38:34	18.45	18.50	18.50	-0.05	1	1732
10:38:20	18.45	18.50	18.50	-0.05	1	1731
10:38:15	18.45	18.50	18.45	-0.10	5	1730
10:37:58	18.45	18.50	18.45	-0.10	1	1725
10:37:33	18.45	18.55	18.45	-0.10	5	1724
10:36:52	18.50	18.55	18.50	-0.05	3	1719
10:36:47	18.50	18.55	18.50	-0.05	2	1716
10:36:39	18.45	18.55	18.45	-0.10	1	1714
10:36:30	18.45	18.55	18.45	-0.10	3	1713
10:36:30	18.45	18.55	18.45	-0.10	1	1710
10:35:50	18.50	18.55	18.50	-0.05	68	1709
10:35:50	18.50	18.55	18.50	-0.05	5	1641
10:35:19	18.50	18.55	18.50	-0.05	1	1636
10:34:53	18.50	18.55	18.50	-0.05	3	1635
10:34:47	18.50	18.55	18.50	-0.05	1	1632
10:34:37	18.50	18.55	18.50	-0.05	5	1631
10:34:14	18.50	18.55	18.55	0	1	1626
10:33:17	18.50	18.55	18.50	-0.05	1	1625
10:32:34	18.50	18.55	18.50	-0.05	3	1624
10:32:14	18.50	18.55	18.50	-0.05	1	1621
10:32:09	18.50	18.55	18.50	-0.05	1	1620
10:31:17	18.50	18.55	18.50	-0.05	1	1619
10:30:58	18.50	18.55	18.50	-0.05	5	1618
10:30:11	18.50	18.55	18.50	-0.05	4	1613
10:29:53	18.50	18.55	18.55	0	3	1609
10:29:07	18.50	18.55	18.50	-0.05	1	1606
10:28:48	18.50	18.55	18.55	0	1	1605
10:28:18	18.50	18.55	18.55	0	5	1604
10:27:54	18.50	18.55	18.55	0	1	1599
10:27:49	18.50	18.55	18.50	-0.05	1	1598
10:27:47	18.50	18.55	18.50	-0.05	1	1597
10:27:20	18.50	18.55	18.50	-0.05	5	1596
10:27:03	18.50	18.55	18.55	0	2	1591
10:27:03	18.50	18.55	18.55	0	2	1589
10:26:00	18.50	18.55	18.50	-0.05	3	1587
10:25:32	18.50	18.55	18.55	0	3	1584
10:24:46	18.50	18.55	18.50	-0.05	2	1581
10:23:42	18.50	18.55	18.50	-0.05	5	1579
10:23:26	18.50	18.55	18.50	-0.05	1	1574
10:23:25	18.50	18.55	18.50	-0.05	1	1573
10:23:01	18.50	18.55	18.50	-0.05	5	1572
10:22:32	18.50	18.55	18.50	-0.05	12	1567
10:22:31	18.50	18.55	18.50	-0.05	8	1555
10:20:37	18.50	18.55	18.50	-0.05	5	1547
10:20:08	18.50	18.55	18.50	-0.05	53	1542
10:20:04	18.50	18.55	18.50	-0.05	5	1489
10:19:44	18.50	18.55	18.50	-0.05	10	1484
10:19:44	18.50	18.55	18.50	-0.05	2	1474
10:19:26	18.50	18.55	18.50	-0.05	3	1472
10:19:04	18.50	18.55	18.50	-0.05	1	1469
10:19:00	18.50	18.55	18.50	-0.05	1	1468
10:17:53	18.50	18.55	18.50	-0.05	1	1467
10:17:36	18.50	18.55	18.50	-0.05	10	1466
10:17:31	18.50	18.55	18.50	-0.05	2	1456
10:17:14	18.50	18.55	18.50	-0.05	10	1454
10:16:29	18.50	18.55	18.50	-0.05	19	1444
10:16:25	18.50	18.55	18.50	-0.05	5	1425
10:15:52	18.50	18.55	18.50	-0.05	3	1420
10:15:28	18.50	18.55	18.50	-0.05	1	1417
10:14:43	18.50	18.55	18.50	-0.05	1	1416
10:14:35	18.50	18.55	18.50	-0.05	1	1415
10:14:33	18.50	18.55	18.50	-0.05	10	1414
10:14:24	18.50	18.55	18.55	0	1	1404
10:13:29	18.50	18.55	18.55	0	1	1403
10:13:08	18.50	18.55	18.50	-0.05	5	1402
10:12:53	18.50	18.55	18.50	-0.05	3	1397
10:12:47	18.50	18.55	18.50	-0.05	5	1394
10:12:45	18.50	18.55	18.50	-0.05	2	1389
10:12:44	18.50	18.55	18.55	0	2	1387
10:12:09	18.50	18.55	18.55	0	1	1385
10:11:57	18.50	18.55	18.50	-0.05	1	1384
10:11:32	18.50	18.55	18.55	0	2	1383
10:11:31	18.50	18.55	18.50	-0.05	1	1381
10:11:17	18.50	18.55	18.50	-0.05	5	1380
10:11:12	18.50	18.55	18.50	-0.05	1	1375
10:10:28	18.50	18.55	18.50	-0.05	1	1374
10:10:23	18.50	18.55	18.50	-0.05	165	1373
10:10:21	18.50	18.55	18.50	-0.05	1	1208
10:10:11	18.50	18.60	18.50	-0.05	1	1207
10:09:58	18.50	18.55	18.55	0	1	1206
10:09:37	18.55	18.60	18.55	0	2	1205
10:09:25	18.55	18.60	18.55	0	1	1203
10:09:09	18.50	18.55	18.55	0	1	1202
10:09:09	18.50	18.60	18.50	-0.05	5	1201
10:09:05	18.55	18.60	18.55	0	1	1196
10:08:57	18.50	18.55	18.55	0	1	1195
10:08:46	18.55	18.60	18.55	0	1	1194
10:08:46	18.55	18.60	18.55	0	1	1193
10:08:46	18.50	18.55	18.55	0	1	1192
10:08:42	18.50	18.55	18.55	0	2	1191
10:08:39	18.50	18.55	18.55	0	1	1189
10:08:27	18.50	18.55	18.55	0	1	1188
10:07:47	18.50	18.55	18.55	0	1	1187
10:07:32	18.50	18.55	18.55	0	1	1186
10:07:28	18.50	18.55	18.55	0	2	1185
10:07:07	18.55	18.60	18.55	0	236	1183
10:07:06	18.55	18.60	18.60	+0.05	1	947
10:06:39	18.55	18.60	18.60	+0.05	2	946
10:06:19	18.55	18.60	18.55	0	3	944
10:06:11	18.55	18.60	18.60	+0.05	1	941
10:06:10	18.55	18.60	18.60	+0.05	2	940
10:06:03	18.55	18.60	18.55	0	1	938
10:06:00	18.55	18.60	18.55	0	1	937
10:05:58	18.55	18.60	18.55	0	2	936
10:05:46	18.55	18.60	18.55	0	1	934
10:05:31	18.55	18.60	18.55	0	5	933
10:04:40	18.55	18.60	18.55	0	1	928
10:04:25	18.55	18.60	18.60	+0.05	1	927
10:04:08	18.55	18.60	18.60	+0.05	1	926
10:03:15	18.55	18.60	18.55	0	5	925
10:03:08	18.55	18.60	18.55	0	1	920
10:02:08	18.55	18.60	18.55	0	1	919
10:01:35	18.55	18.60	18.60	+0.05	1	918
10:00:38	18.60	18.65	18.60	+0.05	8	917
10:00:25	18.55	18.60	18.60	+0.05	3	909
10:00:21	18.60	18.65	18.60	+0.05	2	906
10:00:19	18.60	18.65	18.60	+0.05	1	904
10:00:16	18.55	18.60	18.60	+0.05	1	903
10:00:16	18.55	18.60	18.60	+0.05	5	902
10:00:12	18.55	18.60	18.60	+0.05	2	897
10:00:09	18.55	18.60	18.60	+0.05	1	895
10:00:01	18.55	18.60	18.60	+0.05	1	894
09:59:46	18.55	18.60	18.60	+0.05	2	893
09:59:45	18.55	18.60	18.60	+0.05	5	891
09:59:42	18.55	18.60	18.60	+0.05	5	886
09:58:53	18.55	18.60	18.60	+0.05	1	881
09:58:49	18.55	18.60	18.60	+0.05	2	880
09:58:18	18.55	18.60	18.60	+0.05	1	878
09:57:03	18.55	18.60	18.60	+0.05	4	877
09:57:02	18.55	18.60	18.60	+0.05	2	873
09:56:55	18.55	18.60	18.60	+0.05	1	871
09:55:52	18.55	18.60	18.60	+0.05	1	870
09:55:22	18.55	18.60	18.55	0	1	869
09:55:00	18.55	18.60	18.55	0	5	868
09:54:47	18.55	18.60	18.60	+0.05	5	863
09:54:34	18.55	18.60	18.60	+0.05	4	858
09:54:18	18.55	18.60	18.60	+0.05	2	854
09:54:06	18.55	18.60	18.60	+0.05	6	852
09:53:59	18.55	18.60	18.60	+0.05	2	846
09:53:44	18.55	18.60	18.60	+0.05	1	844
09:52:01	18.55	18.60	18.60	+0.05	2	843
09:51:18	18.55	18.60	18.60	+0.05	3	841
09:51:17	18.55	18.60	18.60	+0.05	9	838
09:51:05	18.55	18.60	18.60	+0.05	6	829
09:50:59	18.55	18.60	18.60	+0.05	5	823
09:50:03	18.55	18.60	18.60	+0.05	1	818
09:49:45	18.55	18.60	18.60	+0.05	5	817
09:49:18	18.55	18.60	18.60	+0.05	1	812
09:48:45	18.55	18.65	18.55	0	1	811
09:48:42	18.55	18.60	18.60	+0.05	2	810
09:48:25	18.60	18.65	18.60	+0.05	52	808
09:46:46	18.60	18.65	18.65	+0.10	1	756
09:43:34	18.60	18.65	18.65	+0.10	2	755
09:43:25	18.60	18.65	18.60	+0.05	1	753
09:42:25	18.55	18.65	18.55	0	10	752
09:41:41	18.60	18.65	18.60	+0.05	2	742
09:40:53	18.55	18.60	18.60	+0.05	1	740
09:40:42	18.55	18.60	18.60	+0.05	1	739
09:40:29	18.60	18.65	18.60	+0.05	1	738
09:39:03	18.55	18.60	18.60	+0.05	1	737
09:38:13	18.60	18.65	18.60	+0.05	1	736
09:38:09	18.60	18.65	18.60	+0.05	2	735
09:37:50	18.55	18.60	18.65	+0.10	6	733
09:37:50	18.55	18.60	18.60	+0.05	4	727
09:36:55	18.55	18.60	18.60	+0.05	4	723
09:36:23	18.60	18.65	18.55	0	14	719
09:36:23	18.60	18.65	18.60	+0.05	6	705
09:35:59	18.60	18.65	18.60	+0.05	1	699
09:35:35	18.60	18.65	18.60	+0.05	1	698
09:35:34	18.60	18.65	18.60	+0.05	1	697
09:35:15	18.60	18.65	18.60	+0.05	3	696
09:34:49	18.60	18.65	18.60	+0.05	13	693
09:34:27	18.60	18.65	18.60	+0.05	1	680
09:33:57	18.60	18.65	18.60	+0.05	10	679
09:33:42	18.55	18.60	18.60	+0.05	1	669
09:33:03	18.60	18.65	18.60	+0.05	10	668
09:32:47	18.60	18.65	18.60	+0.05	2	658
09:32:21	18.60	18.65	18.60	+0.05	4	656
09:30:45	18.60	18.65	18.60	+0.05	1	652
09:30:05	18.60	18.65	18.60	+0.05	30	651
09:29:54	18.60	18.65	18.60	+0.05	1	621
09:27:53	18.60	18.65	18.60	+0.05	2	620
09:26:14	18.60	18.65	18.60	+0.05	2	618
09:25:20	18.55	18.60	18.60	+0.05	1	616
09:25:19	18.55	18.60	18.60	+0.05	1	615
09:25:19	18.60	18.65	18.60	+0.05	8	614
09:25:19	18.55	18.60	18.60	+0.05	2	606
09:25:08	18.55	18.60	18.60	+0.05	5	604
09:24:02	18.55	18.60	18.60	+0.05	1	599
09:24:01	18.55	18.60	18.60	+0.05	1	598
09:24:01	18.60	18.65	18.60	+0.05	2	597
09:24:01	18.55	18.60	18.60	+0.05	1	595
09:23:43	18.55	18.60	18.60	+0.05	1	594
09:23:28	18.55	18.65	18.65	+0.10	1	593
09:23:24	18.60	18.65	18.60	+0.05	52	592
09:23:07	18.60	18.65	18.60	+0.05	3	540
09:23:05	18.60	18.65	18.60	+0.05	3	537
09:22:46	18.60	18.70	18.60	+0.05	1	534
09:22:08	18.65	18.70	18.65	+0.10	1	533
09:21:58	18.60	18.65	18.65	+0.10	1	532
09:21:48	18.65	18.70	18.65	+0.10	4	531
09:21:17	18.65	18.70	18.70	+0.15	5	527
09:21:17	18.65	18.70	18.65	+0.10	2	522
09:20:41	18.60	18.70	18.70	+0.15	1	520
09:19:39	18.65	18.70	18.65	+0.10	10	519
09:19:16	18.60	18.70	18.70	+0.15	1	509
09:19:09	18.60	18.65	18.70	+0.15	3	508
09:19:09	18.60	18.65	18.65	+0.10	17	505
09:18:29	18.60	18.65	18.65	+0.10	5	488
09:18:03	18.60	18.65	18.65	+0.10	1	483
09:16:26	18.60	18.65	18.60	+0.05	1	482
09:15:52	18.60	18.65	18.60	+0.05	1	481
09:15:35	18.60	18.65	18.60	+0.05	5	480
09:15:18	18.60	18.65	18.60	+0.05	1	475
09:15:09	18.60	18.65	18.60	+0.05	1	474
09:13:48	18.60	18.65	18.60	+0.05	1	473
09:13:27	18.60	18.65	18.60	+0.05	2	472
09:13:15	18.60	18.65	18.60	+0.05	10	470
09:13:12	18.55	18.60	18.60	+0.05	1	460
09:12:54	18.60	18.65	18.60	+0.05	1	459
09:12:50	18.55	18.60	18.60	+0.05	1	458
09:12:31	18.60	18.65	18.60	+0.05	9	457
09:12:30	18.60	18.65	18.60	+0.05	2	448
09:11:37	18.60	18.65	18.60	+0.05	1	446
09:11:31	18.60	18.65	18.60	+0.05	2	445
09:11:31	18.55	18.60	18.60	+0.05	3	443
09:11:16	18.60	18.65	18.60	+0.05	84	440
09:11:16	18.60	18.65	18.60	+0.05	6	356
09:11:00	18.60	18.65	18.60	+0.05	2	350
09:10:44	18.60	18.65	18.65	+0.10	1	348
09:10:36	18.60	18.65	18.65	+0.10	1	347
09:10:34	18.60	18.65	18.65	+0.10	1	346
09:10:09	18.60	18.65	18.65	+0.10	1	345
09:09:41	18.60	18.65	18.65	+0.10	1	344
09:09:35	18.60	18.65	18.60	+0.05	2	343
09:09:20	18.65	18.70	18.65	+0.10	2	341
09:09:16	18.65	18.70	18.65	+0.10	8	339
09:09:16	18.60	18.65	18.65	+0.10	2	331
09:08:50	18.65	18.70	18.65	+0.10	1	329
09:08:42	18.60	18.65	18.65	+0.10	1	328
09:08:32	18.60	18.65	18.65	+0.10	1	327
09:08:30	18.60	18.65	18.65	+0.10	1	326
09:08:27	18.65	18.70	18.65	+0.10	3	325
09:08:27	18.60	18.65	18.65	+0.10	7	322
09:08:26	18.60	18.65	18.65	+0.10	1	315
09:08:19	18.60	18.65	18.65	+0.10	1	314
09:08:17	18.60	18.65	18.60	+0.05	2	313
09:07:58	18.60	18.65	18.65	+0.10	3	311
09:07:12	18.60	18.65	18.65	+0.10	10	308
09:06:47	18.60	18.65	18.65	+0.10	1	298
09:06:27	18.60	18.65	18.65	+0.10	1	297
09:06:13	18.65	18.70	18.65	+0.10	2	296
09:06:04	18.60	18.65	18.65	+0.10	6	294
09:06:04	18.60	18.65	18.60	+0.05	3	288
09:05:43	18.60	18.65	18.65	+0.10	1	285
09:05:37	18.65	18.70	18.65	+0.10	25	284
09:05:33	18.65	18.70	18.65	+0.10	1	259
09:05:33	18.65	18.70	18.65	+0.10	1	258
09:05:17	18.65	18.70	18.65	+0.10	21	257
09:04:50	18.65	18.70	18.65	+0.10	1	236
09:04:48	18.65	18.70	18.70	+0.15	2	235
09:04:21	18.65	18.70	18.70	+0.15	3	233
09:04:21	18.70	18.75	18.70	+0.15	44	230
09:03:50	18.70	18.75	18.70	+0.15	2	186
09:03:01	18.70	18.75	18.75	+0.20	1	184
09:03:00	18.75	18.80	18.75	+0.20	2	183
09:02:59	18.70	18.75	18.75	+0.20	1	181
09:02:58	18.75	18.80	18.75	+0.20	3	180
09:02:54	18.70	18.75	18.75	+0.20	1	177
09:02:54	18.70	18.75	18.75	+0.20	1	176
09:02:47	18.70	18.75	18.75	+0.20	1	175
09:02:42	18.75	18.80	18.75	+0.20	1	174
09:02:42	18.75	18.80	18.75	+0.20	2	173
09:02:33	18.70	18.75	18.75	+0.20	2	171
09:02:23	18.70	18.75	18.75	+0.20	1	169
09:02:16	18.75	18.80	18.75	+0.20	41	168
09:02:03	18.75	18.80	18.75	+0.20	5	127
09:01:47	18.70	18.75	18.75	+0.20	1	122
09:01:47	18.75	18.80	18.75	+0.20	1	121
09:01:46	18.75	18.80	18.80	+0.25	2	120
09:01:44	18.70	18.75	18.75	+0.20	10	118
09:01:41	18.70	18.75	18.75	+0.20	1	108
09:01:36	18.75	18.80	18.75	+0.20	20	107
09:01:22	18.75	18.80	18.75	+0.20	1	87
09:01:10	18.75	18.80	18.75	+0.20	1	86
09:01:07	18.75	18.80	18.75	+0.20	3	85
09:00:38	18.70	18.80	18.80	+0.25	10	82
09:00:26	18.75	18.80	18.80	+0.25	1	72
09:00:17	18.70	18.80	18.80	+0.25	1	71
09:00:14	18.70	18.75	18.75	+0.20	1	70
09:00:14	18.70	18.75	18.75	+0.20	1	69
09:00:14	18.75	18.80	18.75	+0.20	1	68
09:00:13	18.75	18.80	18.80	+0.25	4	67
09:00:12	18.70	18.75	18.75	+0.20	18	63
09:00:12	18.65	18.70	18.70	+0.15	6	45
09:00:12	--	--	18.70	+0.15	39	39

　

其他人也逛...

Panasonic新一代口袋型二波段收音機 RF-P50D公司貨

小米 Xiaomi 手環 10 NFC

麥當勞薯條(中)即享券

Samsung Galaxy A26 5G (8G/128G)

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

Apple iPhone 16 Pro (256G)

麥當勞四塊麥克鷄塊即享券

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

任天堂 Switch2 瑪利歐賽車世界同捆主機組合+專屬螢幕保護貼2入

OPPO A5 Pro 5G (6GB+128GB)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

MyCard 3290點虛擬點數卡

Samsung Galaxy S25 Ultra (12G/512G)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

vivo V50 Lite 5G (8G/256G)

台積電法說會報喜早盤漲30元市...

【盤前焦點】美股創高、台積電...

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

‧【美股盤後】收高☆
‧【能源盤後】上漲☆
‧友達ADR17日上漲0.03美元漲幅0....

加密貨幣

比特幣BTC	119239.47	500.96	0.42%
以太幣ETH	3628.50	256.99	7.62%
瑞波幣XRP	3.51	0.47	15.41%
比特幣現金BCH	530.34	31.06	6.22%
萊特幣LTC	109.33	11.83	12.13%
卡達幣ADA	0.864210	0.10	13.04%
波場幣TRX	0.329528	0.02	6.41%
恆星幣XLM	0.484835	0.03	6.86%

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。