最新基本生活費免稅伙食費調升綜所稅670萬戶將省稅熱門強化監管虛擬資產業未來沒登記就營業擬有刑責

更新報價

新美齊 (2442) 建材營造上市

29.85 ▲+0.25 +0.84% 1.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	4,277	29.80	17	29.85	23	29.60	30.25	29.15	29.60

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	29.80	29.85	29.85	+0.25	5	4277
13:30:00	29.80	29.85	29.85	+0.25	111	4272
13:24:58	29.80	29.85	29.80	+0.20	1	4161
13:24:50	29.80	29.85	29.85	+0.25	1	4160
13:24:45	29.80	29.85	29.85	+0.25	1	4159
13:24:41	29.80	29.85	29.85	+0.25	1	4158
13:24:37	29.80	29.85	29.85	+0.25	1	4157
13:24:14	29.70	29.75	29.80	+0.20	38	4156
13:24:14	29.70	29.75	29.75	+0.15	2	4118
13:24:10	29.70	29.75	29.70	+0.10	1	4116
13:23:55	29.75	29.80	29.75	+0.15	3	4115
13:23:53	29.75	29.80	29.75	+0.15	1	4112
13:23:47	29.70	29.75	29.75	+0.15	1	4111
13:23:25	29.70	29.75	29.75	+0.15	1	4110
13:23:21	29.70	29.75	29.75	+0.15	1	4109
13:23:03	29.70	29.75	29.75	+0.15	1	4108
13:22:52	29.70	29.75	29.75	+0.15	1	4107
13:22:52	29.75	29.80	29.75	+0.15	1	4106
13:22:46	29.75	29.80	29.75	+0.15	1	4105
13:21:48	29.75	29.80	29.75	+0.15	1	4104
13:21:46	29.70	29.75	29.75	+0.15	1	4103
13:21:36	29.70	29.75	29.75	+0.15	1	4102
13:21:19	29.75	29.80	29.75	+0.15	2	4101
13:21:00	29.75	29.80	29.75	+0.15	1	4099
13:20:54	29.70	29.75	29.75	+0.15	9	4098
13:20:33	29.75	29.80	29.75	+0.15	1	4089
13:20:20	29.70	29.75	29.75	+0.15	1	4088
13:19:32	29.70	29.80	29.70	+0.10	1	4087
13:19:23	29.75	29.80	29.75	+0.15	1	4086
13:19:05	29.75	29.80	29.75	+0.15	1	4085
13:18:34	29.75	29.80	29.80	+0.20	1	4084
13:18:27	29.70	29.75	29.75	+0.15	3	4083
13:18:12	29.70	29.75	29.75	+0.15	16	4080
13:18:12	29.70	29.75	29.70	+0.10	2	4064
13:17:09	29.75	29.80	29.75	+0.15	3	4062
13:16:56	29.75	29.80	29.75	+0.15	1	4059
13:16:51	29.75	29.80	29.75	+0.15	1	4058
13:16:40	29.75	29.80	29.80	+0.20	1	4057
13:16:33	29.70	29.75	29.75	+0.15	1	4056
13:16:16	29.70	29.75	29.75	+0.15	5	4055
13:16:16	29.70	29.75	29.75	+0.15	3	4050
13:16:06	29.70	29.75	29.70	+0.10	1	4047
13:15:13	29.70	29.80	29.70	+0.10	1	4046
13:14:59	29.70	29.80	29.70	+0.10	1	4045
13:14:58	29.70	29.80	29.70	+0.10	1	4044
13:14:58	29.70	29.75	29.75	+0.15	1	4043
13:14:27	29.70	29.75	29.75	+0.15	1	4042
13:14:16	29.70	29.80	29.70	+0.10	1	4041
13:13:17	29.70	29.80	29.70	+0.10	1	4040
13:12:32	29.65	29.75	29.75	+0.15	1	4039
13:12:32	29.70	29.75	29.75	+0.15	1	4038
13:12:10	29.65	29.75	29.75	+0.15	2	4037
13:12:08	29.65	29.75	29.75	+0.15	3	4035
13:12:07	29.70	29.80	29.70	+0.10	2	4032
13:11:54	29.70	29.80	29.70	+0.10	4	4030
13:11:44	29.70	29.80	29.80	+0.20	2	4026
13:11:40	29.75	29.80	29.75	+0.15	1	4024
13:11:21	29.70	29.80	29.80	+0.20	2	4023
13:10:57	29.70	29.80	29.80	+0.20	1	4021
13:10:53	29.75	29.80	29.75	+0.15	4	4020
13:10:29	29.75	29.80	29.80	+0.20	1	4016
13:09:36	29.70	29.75	29.75	+0.15	2	4015
13:09:36	29.70	29.75	29.75	+0.15	1	4013
13:09:32	29.70	29.80	29.80	+0.20	2	4012
13:09:31	29.70	29.75	29.75	+0.15	1	4010
13:09:31	29.70	29.75	29.75	+0.15	2	4009
13:09:31	29.75	29.80	29.75	+0.15	1	4007
13:09:22	29.75	29.80	29.75	+0.15	1	4006
13:07:13	29.75	29.80	29.75	+0.15	1	4005
13:06:21	29.65	29.75	29.75	+0.15	2	4004
13:05:15	29.65	29.75	29.75	+0.15	8	4002
13:02:49	29.65	29.75	29.75	+0.15	3	3994
13:02:16	29.60	29.75	29.75	+0.15	1	3991
13:02:14	29.75	29.80	29.60	0	31	3990
13:02:14	29.75	29.80	29.65	+0.05	34	3959
13:02:14	29.75	29.80	29.70	+0.10	31	3925
13:02:14	29.75	29.80	29.75	+0.15	4	3894
13:01:47	29.75	29.80	29.80	+0.20	3	3890
13:01:12	29.75	29.80	29.80	+0.20	5	3887
13:00:34	29.75	29.80	29.80	+0.20	1	3882
13:00:26	29.75	29.80	29.75	+0.15	6	3881
13:00:19	29.75	29.80	29.80	+0.20	1	3875
12:59:35	29.75	29.80	29.75	+0.15	5	3874
12:59:20	29.75	29.80	29.75	+0.15	10	3869
12:59:16	29.75	29.80	29.75	+0.15	1	3859
12:58:48	29.75	29.80	29.75	+0.15	1	3858
12:58:45	29.75	29.80	29.80	+0.20	1	3857
12:58:29	29.75	29.80	29.80	+0.20	1	3856
12:57:24	29.75	29.80	29.80	+0.20	3	3855
12:57:07	29.80	29.90	29.80	+0.20	30	3852
12:57:00	29.80	29.90	29.90	+0.30	1	3822
12:56:27	29.80	29.90	29.90	+0.30	10	3821
12:55:45	29.80	29.85	29.85	+0.25	1	3811
12:55:44	29.80	29.85	29.85	+0.25	1	3810
12:55:44	29.80	29.85	29.85	+0.25	1	3809
12:55:17	29.80	29.85	29.85	+0.25	2	3808
12:55:06	29.80	29.85	29.85	+0.25	1	3806
12:54:48	29.80	29.85	29.85	+0.25	1	3805
12:54:41	29.80	29.85	29.85	+0.25	10	3804
12:54:41	29.80	29.85	29.80	+0.20	12	3794
12:54:26	29.80	29.85	29.85	+0.25	1	3782
12:53:35	29.80	29.85	29.85	+0.25	2	3781
12:53:23	29.80	29.85	29.85	+0.25	1	3779
12:52:05	29.80	29.85	29.85	+0.25	1	3778
12:50:42	29.85	29.90	29.85	+0.25	1	3777
12:50:37	29.80	29.85	29.85	+0.25	9	3776
12:49:34	29.80	29.85	29.85	+0.25	1	3767
12:48:51	29.80	29.85	29.85	+0.25	1	3766
12:48:41	29.80	29.85	29.85	+0.25	2	3765
12:48:33	29.80	29.85	29.85	+0.25	1	3763
12:48:16	29.85	29.90	29.85	+0.25	1	3762
12:48:05	29.85	29.90	29.85	+0.25	1	3761
12:47:09	29.85	29.90	29.85	+0.25	1	3760
12:46:43	29.85	29.90	29.85	+0.25	1	3759
12:46:26	29.85	29.90	29.85	+0.25	5	3758
12:46:09	29.85	29.90	29.90	+0.30	4	3753
12:46:08	29.90	29.95	29.90	+0.30	5	3749
12:45:57	29.90	29.95	29.90	+0.30	5	3744
12:45:28	29.90	29.95	29.90	+0.30	1	3739
12:45:23	29.90	29.95	29.90	+0.30	1	3738
12:45:05	29.90	29.95	29.90	+0.30	1	3737
12:43:47	29.90	29.95	29.95	+0.35	5	3736
12:42:52	29.90	29.95	29.95	+0.35	1	3731
12:38:54	29.95	30.00	29.95	+0.35	5	3730
12:38:52	29.95	30.00	30.00	+0.40	2	3725
12:38:52	29.95	30.00	29.95	+0.35	2	3723
12:38:28	29.95	30.00	29.95	+0.35	1	3721
12:36:16	29.95	30.00	29.95	+0.35	1	3720
12:35:25	29.95	30.00	29.95	+0.35	1	3719
12:35:10	29.95	30.00	29.95	+0.35	5	3718
12:35:00	29.95	30.00	29.95	+0.35	5	3713
12:32:46	29.95	30.00	29.95	+0.35	1	3708
12:32:35	29.95	30.00	30.00	+0.40	1	3707
12:32:29	29.95	30.00	30.00	+0.40	1	3706
12:31:48	29.95	30.00	30.00	+0.40	1	3705
12:31:08	29.95	30.00	30.00	+0.40	2	3704
12:31:03	29.95	30.00	30.00	+0.40	1	3702
12:30:23	29.95	30.00	30.00	+0.40	2	3701
12:29:43	29.90	29.95	29.95	+0.35	6	3699
12:28:40	29.90	29.95	29.95	+0.35	1	3693
12:28:18	29.85	29.90	29.90	+0.30	1	3692
12:28:18	29.85	29.90	29.90	+0.30	1	3691
12:27:15	29.85	29.90	29.90	+0.30	1	3690
12:27:07	29.85	29.90	29.90	+0.30	1	3689
12:25:32	29.85	29.90	29.90	+0.30	2	3688
12:25:09	29.85	29.90	29.90	+0.30	2	3686
12:24:59	29.85	29.90	29.85	+0.25	3	3684
12:24:26	29.85	29.90	29.90	+0.30	2	3681
12:24:19	29.85	29.90	29.85	+0.25	3	3679
12:23:05	29.85	29.90	29.90	+0.30	2	3676
12:21:11	29.85	29.90	29.90	+0.30	2	3674
12:19:38	29.80	29.85	29.85	+0.25	7	3672
12:18:01	29.80	29.85	29.85	+0.25	5	3665
12:17:38	29.80	29.85	29.80	+0.20	1	3660
12:16:59	29.80	29.85	29.85	+0.25	2	3659
12:15:10	29.85	29.90	29.85	+0.25	1	3657
12:14:48	29.85	29.90	29.90	+0.30	10	3656
12:13:55	29.85	29.90	29.85	+0.25	6	3646
12:13:55	29.85	29.90	29.85	+0.25	4	3640
12:12:52	29.80	29.85	29.85	+0.25	19	3636
12:11:32	29.80	29.85	29.85	+0.25	1	3617
12:08:45	29.80	29.85	29.85	+0.25	5	3616
12:08:05	29.80	29.85	29.85	+0.25	1	3611
12:02:57	29.75	29.85	29.85	+0.25	1	3610
12:02:49	29.75	29.85	29.75	+0.15	1	3609
12:02:42	29.75	29.80	29.80	+0.20	1	3608
12:01:23	29.75	29.80	29.80	+0.20	1	3607
12:01:23	29.80	29.85	29.80	+0.20	1	3606
12:01:03	29.75	29.80	29.80	+0.20	3	3605
12:01:03	29.80	29.85	29.80	+0.20	1	3602
12:00:17	29.75	29.80	29.80	+0.20	9	3601
11:57:22	29.75	29.80	29.80	+0.20	1	3592
11:56:57	29.80	29.85	29.80	+0.20	3	3591
11:55:35	29.75	29.85	29.85	+0.25	2	3588
11:55:35	29.75	29.85	29.85	+0.25	3	3586
11:55:35	29.75	29.85	29.85	+0.25	1	3583
11:55:35	29.75	29.85	29.85	+0.25	1	3582
11:54:34	29.75	29.80	29.80	+0.20	4	3581
11:54:34	29.70	29.80	29.80	+0.20	5	3577
11:53:17	29.70	29.80	29.80	+0.20	5	3572
11:52:27	29.70	29.80	29.80	+0.20	1	3567
11:52:26	29.75	29.85	29.70	+0.10	20	3566
11:52:26	29.75	29.85	29.75	+0.15	30	3546
11:50:45	29.80	29.85	29.80	+0.20	4	3516
11:50:09	29.75	29.80	29.80	+0.20	3	3512
11:49:38	29.70	29.75	29.75	+0.15	6	3509
11:49:38	29.75	29.80	29.75	+0.15	16	3503
11:48:19	29.75	29.80	29.80	+0.20	2	3487
11:47:13	29.75	29.80	29.80	+0.20	1	3485
11:47:06	29.75	29.80	29.80	+0.20	5	3484
11:46:44	29.75	29.80	29.80	+0.20	1	3479
11:46:07	29.75	29.80	29.80	+0.20	1	3478
11:46:03	29.80	29.85	29.80	+0.20	3	3477
11:46:03	29.80	29.85	29.80	+0.20	12	3474
11:46:01	29.80	29.85	29.80	+0.20	1	3462
11:45:51	29.80	29.85	29.80	+0.20	2	3461
11:45:24	29.80	29.85	29.80	+0.20	1	3459
11:45:11	29.80	29.85	29.80	+0.20	1	3458
11:44:38	29.85	29.90	29.85	+0.25	13	3457
11:44:38	29.85	29.90	29.85	+0.25	10	3444
11:44:38	29.85	29.90	29.85	+0.25	8	3434
11:44:28	29.85	29.95	29.85	+0.25	4	3426
11:44:24	29.85	29.90	29.90	+0.30	1	3422
11:44:00	29.85	29.90	29.90	+0.30	1	3421
11:43:51	29.85	29.90	29.90	+0.30	2	3420
11:43:50	29.85	29.90	29.90	+0.30	1	3418
11:43:33	29.85	29.90	29.90	+0.30	1	3417
11:43:24	29.85	29.90	29.90	+0.30	1	3416
11:43:13	29.95	30.00	29.90	+0.30	30	3415
11:43:13	29.95	30.00	29.95	+0.35	15	3385
11:43:03	29.95	30.00	29.95	+0.35	3	3370
11:42:57	29.95	30.00	30.00	+0.40	4	3367
11:42:55	29.95	30.00	29.95	+0.35	2	3363
11:42:55	29.95	30.00	29.95	+0.35	1	3361
11:42:53	29.95	30.00	29.95	+0.35	1	3360
11:42:34	30.00	30.05	30.00	+0.40	23	3359
11:42:31	30.00	30.05	30.00	+0.40	1	3336
11:42:28	30.00	30.05	30.00	+0.40	2	3335
11:42:22	30.00	30.05	30.05	+0.45	1	3333
11:42:14	30.00	30.05	30.05	+0.45	1	3332
11:42:10	30.00	30.05	30.05	+0.45	1	3331
11:42:10	30.05	30.10	30.05	+0.45	2	3330
11:41:59	30.05	30.10	30.05	+0.45	2	3328
11:41:45	30.05	30.10	30.10	+0.50	2	3326
11:41:29	30.10	30.15	30.10	+0.50	5	3324
11:41:04	30.15	30.25	30.15	+0.55	32	3319
11:41:04	30.20	30.25	30.20	+0.60	10	3287
11:41:03	30.20	30.25	30.20	+0.60	1	3277
11:41:02	30.20	30.25	30.20	+0.60	1	3276
11:40:49	30.15	30.25	30.25	+0.65	1	3275
11:40:48	30.15	30.20	30.20	+0.60	1	3274
11:40:48	30.15	30.20	30.20	+0.60	1	3273
11:40:39	30.20	30.25	30.20	+0.60	3	3272
11:40:29	30.20	30.25	30.25	+0.65	1	3269
11:40:26	30.20	30.25	30.20	+0.60	2	3268
11:40:21	30.15	30.20	30.20	+0.60	1	3266
11:40:19	30.15	30.20	30.20	+0.60	1	3265
11:40:16	30.15	30.20	30.20	+0.60	3	3264
11:40:14	30.15	30.20	30.20	+0.60	1	3261
11:40:12	30.15	30.20	30.20	+0.60	1	3260
11:40:02	30.15	30.25	30.25	+0.65	2	3259
11:40:01	30.15	30.20	30.20	+0.60	1	3257
11:39:56	30.20	30.25	30.20	+0.60	10	3256
11:39:54	30.20	30.25	30.20	+0.60	1	3246
11:39:52	30.20	30.25	30.20	+0.60	1	3245
11:39:48	30.20	30.25	30.20	+0.60	7	3244
11:39:48	30.15	30.20	30.20	+0.60	1	3237
11:39:46	30.15	30.20	30.20	+0.60	1	3236
11:39:45	30.15	30.20	30.20	+0.60	1	3235
11:39:44	30.15	30.20	30.20	+0.60	1	3234
11:39:40	30.15	30.20	30.20	+0.60	1	3233
11:39:38	30.15	30.20	30.20	+0.60	2	3232
11:39:37	30.20	30.25	30.20	+0.60	2	3230
11:39:35	30.20	30.25	30.15	+0.55	8	3228
11:39:35	30.20	30.25	30.20	+0.60	2	3220
11:39:34	30.20	30.25	30.25	+0.65	2	3218
11:39:31	30.15	30.25	30.25	+0.65	1	3216
11:39:29	30.15	30.25	30.15	+0.55	4	3215
11:39:28	30.20	30.25	30.25	+0.65	1	3211
11:39:27	30.15	30.20	30.20	+0.60	1	3210
11:39:27	30.15	30.20	30.20	+0.60	4	3209
11:39:27	30.15	30.20	30.20	+0.60	4	3205
11:39:27	30.15	30.20	30.20	+0.60	16	3201
11:39:27	30.15	30.20	30.20	+0.60	30	3185
11:39:26	30.15	30.20	30.20	+0.60	1	3155
11:39:26	30.15	30.20	30.20	+0.60	2	3154
11:39:23	30.15	30.20	30.20	+0.60	1	3152
11:39:22	30.15	30.20	30.20	+0.60	2	3151
11:39:20	30.15	30.20	30.20	+0.60	1	3149
11:39:17	30.15	30.20	30.20	+0.60	2	3148
11:39:17	30.15	30.20	30.20	+0.60	1	3146
11:39:10	30.10	30.15	30.15	+0.55	4	3145
11:39:09	30.10	30.15	30.15	+0.55	2	3141
11:39:07	30.10	30.15	30.15	+0.55	6	3139
11:39:05	30.10	30.15	30.15	+0.55	3	3133
11:39:03	30.10	30.15	30.15	+0.55	1	3130
11:39:02	30.10	30.15	30.15	+0.55	1	3129
11:39:02	30.10	30.15	30.15	+0.55	1	3128
11:39:02	30.10	30.15	30.15	+0.55	1	3127
11:39:02	30.10	30.15	30.15	+0.55	1	3126
11:38:58	30.05	30.10	30.10	+0.50	2	3125
11:38:58	30.05	30.10	30.10	+0.50	50	3123
11:38:56	30.05	30.10	30.05	+0.45	1	3073
11:38:49	30.00	30.10	30.10	+0.50	4	3072
11:38:42	30.00	30.10	30.10	+0.50	1	3068
11:38:39	30.00	30.10	30.10	+0.50	2	3067
11:38:31	30.00	30.10	30.10	+0.50	2	3065
11:38:21	30.00	30.10	30.10	+0.50	1	3063
11:38:09	30.00	30.10	30.10	+0.50	4	3062
11:38:03	30.05	30.10	30.05	+0.45	4	3058
11:38:02	30.00	30.05	30.05	+0.45	1	3054
11:37:53	30.05	30.10	30.05	+0.45	14	3053
11:37:36	30.05	30.10	30.10	+0.50	10	3039
11:37:32	30.05	30.10	30.10	+0.50	1	3029
11:37:21	30.05	30.10	30.10	+0.50	1	3028
11:37:21	30.05	30.10	30.10	+0.50	2	3027
11:37:14	30.00	30.05	30.05	+0.45	3	3025
11:37:13	30.00	30.05	30.05	+0.45	8	3022
11:37:10	30.00	30.05	30.05	+0.45	1	3014
11:37:09	30.00	30.05	30.05	+0.45	2	3013
11:37:05	30.00	30.05	30.05	+0.45	2	3011
11:37:01	30.00	30.05	30.05	+0.45	1	3009
11:36:44	30.00	30.05	30.05	+0.45	2	3008
11:36:44	30.00	30.05	30.05	+0.45	2	3006
11:36:43	30.00	30.05	30.05	+0.45	1	3004
11:36:40	30.00	30.05	30.05	+0.45	1	3003
11:36:39	30.00	30.05	30.05	+0.45	15	3002
11:36:19	30.00	30.05	30.05	+0.45	1	2987
11:36:17	30.00	30.05	30.05	+0.45	3	2986
11:36:04	30.00	30.05	30.05	+0.45	1	2983
11:35:56	30.00	30.05	30.05	+0.45	1	2982
11:35:56	30.00	30.05	30.05	+0.45	5	2981
11:35:32	30.00	30.05	30.00	+0.40	3	2976
11:35:31	30.00	30.05	30.05	+0.45	2	2973
11:35:15	29.95	30.00	30.00	+0.40	8	2971
11:35:15	29.95	30.00	30.00	+0.40	1	2963
11:35:15	29.95	30.00	30.00	+0.40	73	2962
11:35:09	29.95	30.00	30.00	+0.40	1	2889
11:35:05	29.95	30.00	30.00	+0.40	2	2888
11:35:02	29.95	30.00	30.00	+0.40	1	2886
11:35:02	29.95	30.00	30.00	+0.40	15	2885
11:35:01	29.95	30.00	30.00	+0.40	1	2870
11:35:01	29.95	30.00	30.00	+0.40	9	2869
11:35:01	29.95	30.00	30.00	+0.40	10	2860
11:35:01	29.95	30.00	30.00	+0.40	1	2850
11:35:01	29.95	30.00	30.00	+0.40	35	2849
11:35:01	29.95	30.00	30.00	+0.40	3	2814
11:35:01	29.95	30.00	30.00	+0.40	3	2811
11:35:01	29.95	30.00	30.00	+0.40	1	2808
11:34:56	29.95	30.00	30.00	+0.40	20	2807
11:34:41	29.95	30.00	30.00	+0.40	5	2787
11:34:35	29.95	30.00	29.95	+0.35	1	2782
11:34:32	29.95	30.00	30.00	+0.40	1	2781
11:34:23	29.95	30.00	30.00	+0.40	1	2780
11:34:14	29.95	30.00	30.00	+0.40	1	2779
11:34:04	29.95	30.00	30.00	+0.40	10	2778
11:33:31	29.95	30.00	30.00	+0.40	2	2768
11:33:29	29.95	30.00	29.95	+0.35	2	2766
11:32:57	29.95	30.00	30.00	+0.40	1	2764
11:32:57	29.95	30.00	30.00	+0.40	2	2763
11:32:56	29.95	30.00	30.00	+0.40	3	2761
11:32:54	29.95	30.00	30.00	+0.40	2	2758
11:32:45	29.95	30.00	30.00	+0.40	3	2756
11:32:45	29.95	30.00	30.00	+0.40	6	2753
11:32:42	29.95	30.00	30.00	+0.40	2	2747
11:32:42	29.95	30.00	30.00	+0.40	1	2745
11:32:42	29.95	30.00	30.00	+0.40	5	2744
11:32:42	29.95	30.00	30.00	+0.40	5	2739
11:32:42	29.95	30.00	30.00	+0.40	5	2734
11:32:42	29.95	30.00	30.00	+0.40	2	2729
11:32:42	29.95	30.00	30.00	+0.40	33	2727
11:32:35	29.95	30.00	30.00	+0.40	3	2694
11:32:28	29.95	30.00	30.00	+0.40	2	2691
11:32:25	29.95	30.00	30.00	+0.40	3	2689
11:32:21	29.95	30.00	30.00	+0.40	3	2686
11:32:21	29.95	30.00	30.00	+0.40	2	2683
11:32:15	29.95	30.00	30.00	+0.40	1	2681
11:32:11	29.95	30.00	30.00	+0.40	4	2680
11:32:08	29.95	30.00	30.00	+0.40	1	2676
11:31:41	29.95	30.00	30.00	+0.40	3	2675
11:30:47	29.95	30.00	30.00	+0.40	1	2672
11:30:44	29.95	30.00	30.00	+0.40	4	2671
11:30:18	29.95	30.00	30.00	+0.40	3	2667
11:30:10	29.95	30.00	30.00	+0.40	5	2664
11:30:10	29.95	30.00	30.00	+0.40	1	2659
11:30:05	29.95	30.00	30.00	+0.40	5	2658
11:30:05	29.95	30.00	30.00	+0.40	22	2653
11:30:03	29.95	30.00	30.00	+0.40	3	2631
11:30:03	29.95	30.00	30.00	+0.40	5	2628
11:30:03	29.95	30.00	30.00	+0.40	5	2623
11:30:03	29.95	30.00	30.00	+0.40	8	2618
11:30:03	29.95	30.00	30.00	+0.40	1	2610
11:30:03	29.95	30.00	30.00	+0.40	14	2609
11:30:02	29.90	29.95	29.95	+0.35	1	2595
11:30:02	29.95	30.00	29.95	+0.35	1	2594
11:29:43	29.95	30.00	29.95	+0.35	2	2593
11:29:29	29.95	30.00	29.95	+0.35	6	2591
11:28:51	29.95	30.00	29.95	+0.35	1	2585
11:28:34	29.95	30.00	29.90	+0.30	10	2584
11:28:34	29.95	30.00	29.95	+0.35	5	2574
11:27:54	29.95	30.00	29.95	+0.35	1	2569
11:27:51	29.95	30.00	29.95	+0.35	1	2568
11:27:45	29.95	30.00	29.95	+0.35	5	2567
11:27:43	29.95	30.00	30.00	+0.40	1	2562
11:27:07	29.90	29.95	30.00	+0.40	6	2561
11:27:07	29.90	29.95	29.95	+0.35	4	2555
11:26:55	29.90	29.95	29.95	+0.35	1	2551
11:25:55	29.95	30.00	29.95	+0.35	1	2550
11:25:53	29.95	30.00	29.95	+0.35	6	2549
11:25:34	29.95	30.00	29.95	+0.35	1	2543
11:25:34	29.95	30.00	29.95	+0.35	1	2542
11:25:30	29.95	30.00	29.95	+0.35	1	2541
11:25:25	29.95	30.00	29.95	+0.35	2	2540
11:25:16	29.95	30.00	29.95	+0.35	16	2538
11:24:29	29.95	30.00	29.95	+0.35	5	2522
11:24:29	29.95	30.00	30.00	+0.40	1	2517
11:24:16	29.95	30.00	29.95	+0.35	1	2516
11:23:53	29.95	30.00	29.95	+0.35	2	2515
11:22:41	29.95	30.00	29.95	+0.35	1	2513
11:20:33	29.95	30.00	29.95	+0.35	5	2512
11:20:29	29.95	30.00	29.95	+0.35	2	2507
11:20:22	29.95	30.00	29.95	+0.35	5	2505
11:20:18	29.95	30.00	29.95	+0.35	2	2500
11:19:59	29.95	30.00	29.95	+0.35	1	2498
11:19:48	29.95	30.00	29.95	+0.35	1	2497
11:19:19	29.95	30.00	29.95	+0.35	5	2496
11:19:13	29.95	30.00	30.00	+0.40	3	2491
11:19:03	29.95	30.00	30.00	+0.40	3	2488
11:18:20	29.95	30.00	30.00	+0.40	4	2485
11:18:04	29.95	30.00	30.00	+0.40	1	2481
11:18:01	29.95	30.00	30.00	+0.40	20	2480
11:18:00	29.95	30.00	30.00	+0.40	1	2460
11:17:52	29.95	30.00	30.00	+0.40	5	2459
11:17:52	29.95	30.00	30.00	+0.40	4	2454
11:17:52	29.95	30.00	30.00	+0.40	1	2450
11:17:52	29.95	30.00	30.00	+0.40	4	2449
11:17:52	29.95	30.00	30.00	+0.40	16	2445
11:17:45	29.90	29.95	29.95	+0.35	11	2429
11:17:45	29.90	29.95	29.95	+0.35	8	2418
11:17:45	29.90	29.95	29.95	+0.35	24	2410
11:17:45	29.90	29.95	29.95	+0.35	2	2386
11:17:45	29.90	29.95	29.95	+0.35	6	2384
11:17:45	29.90	29.95	29.95	+0.35	7	2378
11:17:45	29.90	29.95	29.95	+0.35	5	2371
11:17:11	29.90	29.95	29.90	+0.30	3	2366
11:16:42	29.90	29.95	29.90	+0.30	5	2363
11:15:34	29.90	29.95	29.90	+0.30	2	2358
11:14:42	29.90	29.95	29.90	+0.30	2	2356
11:13:47	29.90	29.95	29.90	+0.30	2	2354
11:12:07	29.90	29.95	29.90	+0.30	1	2352
11:11:44	29.90	29.95	29.95	+0.35	1	2351
11:10:58	29.90	29.95	29.90	+0.30	1	2350
11:10:56	29.90	29.95	29.90	+0.30	1	2349
11:10:48	29.90	29.95	29.90	+0.30	1	2348
11:10:47	29.90	29.95	29.90	+0.30	1	2347
11:10:37	29.90	29.95	29.90	+0.30	5	2346
11:10:28	29.90	29.95	29.90	+0.30	2	2341
11:09:12	29.90	29.95	29.90	+0.30	1	2339
11:08:14	29.90	29.95	29.95	+0.35	1	2338
11:07:19	29.90	29.95	29.95	+0.35	1	2337
11:07:15	29.90	29.95	29.95	+0.35	1	2336
11:07:14	29.90	29.95	29.90	+0.30	1	2335
11:06:50	29.90	29.95	29.90	+0.30	2	2334
11:06:18	29.90	29.95	29.90	+0.30	10	2332
11:06:13	29.90	29.95	29.95	+0.35	1	2322
11:06:05	29.90	29.95	29.95	+0.35	5	2321
11:06:05	29.90	29.95	29.95	+0.35	3	2316
11:06:05	29.90	29.95	29.95	+0.35	10	2313
11:05:59	29.90	29.95	29.95	+0.35	2	2303
11:05:58	29.90	29.95	29.95	+0.35	1	2301
11:05:58	29.90	29.95	29.95	+0.35	20	2300
11:05:57	29.90	29.95	29.95	+0.35	5	2280
11:05:55	29.90	29.95	29.95	+0.35	5	2275
11:05:51	29.85	29.90	29.90	+0.30	12	2270
11:05:49	29.85	29.90	29.90	+0.30	5	2258
11:05:48	29.85	29.90	29.90	+0.30	2	2253
11:05:44	29.85	29.90	29.90	+0.30	9	2251
11:05:44	29.85	29.90	29.90	+0.30	9	2242
11:05:44	29.85	29.90	29.90	+0.30	10	2233
11:05:08	29.80	29.90	29.90	+0.30	2	2223
11:04:58	29.80	29.90	29.90	+0.30	3	2221
11:04:56	29.80	29.85	29.85	+0.25	2	2218
11:04:19	29.80	29.90	29.90	+0.30	23	2216
11:04:18	29.80	29.85	29.85	+0.25	5	2193
11:04:18	29.80	29.85	29.85	+0.25	4	2188
11:04:18	29.80	29.85	29.85	+0.25	34	2184
11:02:50	29.70	29.75	29.75	+0.15	4	2150
11:01:34	29.75	29.85	29.75	+0.15	15	2146
11:01:19	29.75	29.80	29.80	+0.20	1	2131
11:01:19	29.75	29.80	29.80	+0.20	4	2130
11:01:00	29.70	29.80	29.80	+0.20	1	2126
11:00:47	29.75	29.85	29.75	+0.15	2	2125
11:00:32	29.75	29.85	29.75	+0.15	5	2123
11:00:31	29.75	29.80	29.80	+0.20	12	2118
10:59:59	29.70	29.75	29.75	+0.15	2	2106
10:59:27	29.70	29.80	29.70	+0.10	4	2104
10:59:22	29.70	29.80	29.70	+0.10	10	2100
10:56:56	29.75	29.80	29.75	+0.15	1	2090
10:55:24	29.70	29.75	29.75	+0.15	2	2089
10:54:30	29.70	29.75	29.70	+0.10	15	2087
10:52:32	29.70	29.75	29.75	+0.15	3	2072
10:52:01	29.70	29.75	29.75	+0.15	1	2069
10:50:09	29.70	29.80	29.70	+0.10	2	2068
10:50:07	29.75	29.80	29.75	+0.15	4	2066
10:50:07	29.75	29.80	29.75	+0.15	6	2062
10:48:26	29.80	29.85	29.80	+0.20	30	2056
10:48:26	29.80	29.85	29.80	+0.20	1	2026
10:48:26	29.80	29.85	29.80	+0.20	10	2025
10:48:14	29.65	29.80	29.80	+0.20	14	2015
10:47:47	29.70	29.85	29.70	+0.10	4	2001
10:47:47	29.80	29.85	29.80	+0.20	50	1997
10:46:49	29.65	29.80	29.80	+0.20	35	1947
10:46:38	29.70	29.80	29.70	+0.10	2	1912
10:45:13	29.65	29.75	29.75	+0.15	7	1910
10:44:29	29.70	29.80	29.70	+0.10	2	1903
10:43:52	29.75	29.80	29.75	+0.15	1	1901
10:43:35	29.75	29.80	29.75	+0.15	3	1900
10:42:57	29.80	29.85	29.80	+0.20	2	1897
10:42:57	29.80	29.85	29.80	+0.20	3	1895
10:42:56	29.75	29.80	29.80	+0.20	5	1892
10:42:31	29.75	29.80	29.80	+0.20	2	1887
10:42:09	29.65	29.80	29.80	+0.20	1	1885
10:42:09	29.80	29.85	29.80	+0.20	3	1884
10:42:09	29.80	29.85	29.80	+0.20	1	1881
10:42:09	29.65	29.80	29.80	+0.20	10	1880
10:41:48	29.75	29.80	29.75	+0.15	1	1870
10:41:46	29.65	29.70	29.70	+0.10	2	1869
10:41:46	29.65	29.70	29.70	+0.10	8	1867
10:41:46	29.70	29.80	29.70	+0.10	5	1859
10:41:30	29.65	29.70	29.80	+0.20	6	1854
10:41:30	29.65	29.70	29.75	+0.15	10	1848
10:41:30	29.65	29.70	29.70	+0.10	2	1838
10:41:27	29.70	29.75	29.70	+0.10	8	1836
10:41:24	29.75	29.80	29.75	+0.15	1	1828
10:41:09	29.75	29.80	29.75	+0.15	1	1827
10:38:40	29.65	29.80	29.80	+0.20	16	1826
10:37:49	29.65	29.80	29.80	+0.20	30	1810
10:37:22	29.65	29.75	29.75	+0.15	23	1780
10:37:03	29.65	29.75	29.75	+0.15	1	1757
10:36:37	29.70	29.75	29.70	+0.10	7	1756
10:35:24	29.70	29.75	29.75	+0.15	3	1749
10:35:22	29.70	29.75	29.75	+0.15	2	1746
10:35:03	29.70	29.80	29.70	+0.10	3	1744
10:32:56	29.75	29.80	29.75	+0.15	1	1741
10:32:34	29.70	29.80	29.70	+0.10	10	1740
10:31:44	29.75	29.80	29.70	+0.10	1	1730
10:31:44	29.75	29.80	29.75	+0.15	1	1729
10:28:42	29.70	29.80	29.70	+0.10	8	1728
10:26:05	29.85	29.90	29.65	+0.05	24	1720
10:26:05	29.85	29.90	29.70	+0.10	17	1696
10:26:05	29.85	29.90	29.80	+0.20	7	1679
10:26:05	29.85	29.90	29.85	+0.25	2	1672
10:24:48	29.85	29.90	29.90	+0.30	4	1670
10:24:27	29.80	29.85	29.85	+0.25	1	1666
10:24:27	29.80	29.85	29.85	+0.25	2	1665
10:24:27	29.80	29.85	29.85	+0.25	1	1663
10:23:21	29.80	29.85	29.85	+0.25	1	1662
10:23:16	29.70	29.85	29.85	+0.25	1	1661
10:23:13	29.70	29.85	29.85	+0.25	5	1660
10:22:38	29.55	29.65	29.85	+0.25	105	1655
10:22:38	29.55	29.65	29.80	+0.20	23	1550
10:22:38	29.55	29.65	29.75	+0.15	10	1527
10:22:38	29.55	29.65	29.70	+0.10	18	1517
10:22:38	29.55	29.65	29.65	+0.05	4	1499
10:22:19	29.60	29.65	29.60	0	2	1495
10:21:47	29.60	29.65	29.60	0	2	1493
10:20:19	29.60	29.65	29.65	+0.05	1	1491
10:20:19	29.60	29.65	29.65	+0.05	2	1490
10:20:04	29.60	29.65	29.65	+0.05	1	1488
10:18:42	29.60	29.65	29.65	+0.05	1	1487
10:18:30	29.60	29.65	29.60	0	3	1486
10:17:46	29.60	29.70	29.70	+0.10	1	1483
10:17:20	29.70	29.75	29.55	-0.05	9	1482
10:17:20	29.70	29.75	29.60	0	75	1473
10:17:20	29.70	29.75	29.65	+0.05	9	1398
10:17:20	29.70	29.75	29.70	+0.10	6	1389
10:15:25	29.75	29.80	29.75	+0.15	1	1383
10:15:08	29.70	29.75	29.75	+0.15	5	1382
10:15:08	29.70	29.75	29.75	+0.15	3	1377
10:14:09	29.75	29.80	29.75	+0.15	2	1374
10:13:55	29.75	29.80	29.75	+0.15	1	1372
10:13:41	29.75	29.80	29.75	+0.15	2	1371
10:10:42	29.75	29.80	29.75	+0.15	5	1369
10:10:22	29.70	29.75	29.75	+0.15	1	1364
10:09:16	29.70	29.75	29.75	+0.15	8	1363
10:09:04	29.70	29.75	29.70	+0.10	1	1355
10:08:08	29.65	29.70	29.70	+0.10	3	1354
10:07:42	29.65	29.70	29.65	+0.05	1	1351
10:07:42	29.60	29.65	29.65	+0.05	7	1350
10:07:41	29.55	29.60	29.60	0	9	1343
10:07:38	29.55	29.60	29.60	0	1	1334
10:07:21	29.55	29.60	29.60	0	2	1333
10:07:05	29.55	29.60	29.60	0	1	1331
10:06:27	29.60	29.65	29.60	0	3	1330
10:06:27	29.60	29.65	29.60	0	2	1327
10:06:27	29.60	29.65	29.60	0	2	1325
10:06:27	29.60	29.65	29.60	0	2	1323
10:06:27	29.60	29.65	29.60	0	2	1321
10:06:27	29.60	29.65	29.60	0	1	1319
10:06:10	29.60	29.65	29.60	0	5	1318
10:06:03	29.55	29.60	29.60	0	3	1313
10:06:02	29.55	29.60	29.55	-0.05	1	1310
10:05:49	29.60	29.65	29.60	0	7	1309
10:05:48	29.60	29.65	29.60	0	2	1302
10:05:39	29.60	29.65	29.60	0	3	1300
10:05:27	29.60	29.65	29.60	0	1	1297
10:05:18	29.55	29.60	29.60	0	2	1296
10:05:17	29.55	29.60	29.60	0	1	1294
10:05:17	29.60	29.65	29.60	0	2	1293
10:05:03	29.60	29.65	29.60	0	6	1291
10:04:55	29.60	29.65	29.60	0	1	1285
10:04:52	29.60	29.65	29.60	0	1	1284
10:04:45	29.60	29.65	29.60	0	2	1283
10:04:32	29.60	29.70	29.60	0	2	1281
10:04:28	29.65	29.70	29.65	+0.05	5	1279
10:04:28	29.65	29.70	29.65	+0.05	5	1274
10:04:08	29.70	29.75	29.70	+0.10	17	1269
10:04:08	29.70	29.75	29.70	+0.10	2	1252
10:01:58	29.70	29.75	29.75	+0.15	5	1250
10:01:38	29.70	29.75	29.70	+0.10	5	1245
09:58:29	29.70	29.75	29.75	+0.15	1	1240
09:58:28	29.70	29.75	29.75	+0.15	1	1239
09:58:15	29.70	29.80	29.80	+0.20	1	1238
09:58:07	29.75	29.80	29.75	+0.15	5	1237
09:58:07	29.75	29.80	29.75	+0.15	3	1232
09:58:04	29.80	29.85	29.80	+0.20	2	1229
09:57:01	29.75	29.85	29.85	+0.25	1	1227
09:56:38	29.80	29.85	29.80	+0.20	10	1226
09:56:37	29.80	29.85	29.85	+0.25	2	1216
09:56:07	29.80	29.85	29.85	+0.25	2	1214
09:55:32	29.85	29.90	29.85	+0.25	2	1212
09:55:32	29.80	29.85	29.85	+0.25	8	1210
09:54:49	29.85	29.90	29.85	+0.25	13	1202
09:54:37	29.85	29.90	29.90	+0.30	5	1189
09:53:58	29.90	29.95	29.90	+0.30	10	1184
09:53:39	29.85	29.90	29.90	+0.30	2	1174
09:53:22	29.90	29.95	29.90	+0.30	11	1172
09:53:22	29.95	30.00	29.95	+0.35	1	1161
09:53:13	29.95	30.00	29.95	+0.35	1	1160
09:53:13	29.90	29.95	29.95	+0.35	1	1159
09:53:13	29.90	29.95	29.95	+0.35	1	1158
09:53:10	29.90	29.95	29.95	+0.35	3	1157
09:53:06	29.90	29.95	29.95	+0.35	1	1154
09:53:02	29.90	29.95	29.95	+0.35	2	1153
09:52:51	29.90	29.95	29.95	+0.35	1	1151
09:52:43	29.90	29.95	29.95	+0.35	2	1150
09:52:36	29.95	30.00	29.95	+0.35	1	1148
09:52:36	29.95	30.00	29.95	+0.35	10	1147
09:52:35	29.95	30.00	30.00	+0.40	1	1137
09:52:20	29.90	29.95	29.95	+0.35	43	1136
09:52:09	29.90	29.95	29.95	+0.35	5	1093
09:52:07	29.90	29.95	29.95	+0.35	20	1088
09:52:02	29.90	29.95	29.95	+0.35	1	1068
09:51:54	29.90	29.95	29.95	+0.35	4	1067
09:51:54	29.90	29.95	29.95	+0.35	10	1063
09:51:31	29.85	29.95	29.95	+0.35	1	1053
09:51:25	29.85	29.90	29.90	+0.30	30	1052
09:51:19	29.90	29.95	29.90	+0.30	3	1022
09:51:19	29.90	29.95	29.90	+0.30	2	1019
09:51:05	29.85	29.90	29.90	+0.30	2	1017
09:51:03	29.85	29.90	29.90	+0.30	10	1015
09:50:49	29.80	29.90	29.90	+0.30	16	1005
09:50:27	29.80	29.85	29.85	+0.25	1	989
09:50:21	29.85	29.90	29.85	+0.25	1	988
09:49:16	29.75	29.90	29.90	+0.30	1	987
09:48:53	29.75	29.85	29.90	+0.30	23	986
09:48:53	29.75	29.85	29.85	+0.25	7	963
09:48:49	29.75	29.85	29.85	+0.25	1	956
09:48:47	29.80	29.85	29.80	+0.20	2	955
09:48:30	29.75	29.85	29.85	+0.25	10	953
09:48:12	29.75	29.85	29.85	+0.25	1	943
09:48:05	29.80	29.85	29.80	+0.20	2	942
09:48:01	29.75	29.80	29.85	+0.25	4	940
09:48:01	29.75	29.80	29.80	+0.20	6	936
09:47:39	29.70	29.80	29.70	+0.10	5	930
09:47:32	29.70	29.75	29.80	+0.20	16	925
09:47:32	29.70	29.75	29.75	+0.15	4	909
09:47:14	29.70	29.75	29.75	+0.15	1	905
09:46:44	29.70	29.75	29.75	+0.15	1	904
09:46:33	29.70	29.75	29.70	+0.10	2	903
09:46:33	29.65	29.70	29.70	+0.10	1	901
09:46:30	29.70	29.75	29.70	+0.10	1	900
09:46:11	29.70	29.80	29.70	+0.10	6	899
09:45:22	29.70	29.80	29.80	+0.20	1	893
09:44:42	29.70	29.80	29.80	+0.20	1	892
09:44:42	29.75	29.80	29.75	+0.15	4	891
09:44:19	29.80	29.85	29.80	+0.20	7	887
09:43:53	29.80	29.85	29.85	+0.25	3	880
09:43:47	29.80	29.85	29.85	+0.25	1	877
09:43:40	29.80	29.85	29.85	+0.25	1	876
09:43:14	29.75	29.80	29.80	+0.20	4	875
09:43:07	29.75	29.80	29.80	+0.20	10	871
09:42:23	29.75	29.80	29.80	+0.20	1	861
09:41:34	29.75	29.80	29.80	+0.20	1	860
09:40:57	29.80	29.85	29.80	+0.20	6	859
09:40:56	29.80	29.85	29.85	+0.25	2	853
09:40:27	29.80	29.85	29.85	+0.25	1	851
09:40:27	29.85	29.90	29.85	+0.25	1	850
09:40:27	29.85	29.90	29.85	+0.25	15	849
09:40:27	29.80	29.85	29.85	+0.25	12	834
09:40:26	29.80	29.85	29.85	+0.25	2	822
09:40:19	29.80	29.85	29.85	+0.25	1	820
09:40:14	29.80	29.85	29.85	+0.25	10	819
09:39:53	29.80	29.85	29.85	+0.25	1	809
09:39:51	29.75	29.80	29.80	+0.20	1	808
09:39:50	29.75	29.80	29.80	+0.20	1	807
09:39:47	29.75	29.80	29.80	+0.20	1	806
09:39:47	29.75	29.80	29.80	+0.20	20	805
09:39:42	29.75	29.80	29.80	+0.20	7	785
09:39:42	29.75	29.80	29.80	+0.20	1	778
09:39:42	29.75	29.80	29.80	+0.20	10	777
09:39:30	29.75	29.80	29.80	+0.20	1	767
09:39:18	29.70	29.75	29.75	+0.15	40	766
09:38:20	29.70	29.75	29.75	+0.15	1	726
09:38:13	29.70	29.75	29.75	+0.15	2	725
09:37:41	29.70	29.75	29.75	+0.15	1	723
09:37:35	29.70	29.75	29.75	+0.15	5	722
09:37:28	29.65	29.70	29.70	+0.10	3	717
09:37:27	29.65	29.70	29.70	+0.10	5	714
09:36:58	29.65	29.70	29.70	+0.10	3	709
09:36:18	29.60	29.65	29.65	+0.05	5	706
09:35:03	29.55	29.60	29.60	0	1	701
09:34:50	29.55	29.60	29.60	0	1	700
09:34:01	29.60	29.65	29.60	0	3	699
09:33:20	29.55	29.60	29.60	0	2	696
09:31:16	29.60	29.65	29.60	0	2	694
09:30:35	29.60	29.65	29.60	0	1	692
09:30:25	29.55	29.60	29.60	0	4	691
09:30:25	29.60	29.65	29.60	0	6	687
09:29:55	29.60	29.65	29.60	0	1	681
09:29:45	29.60	29.65	29.60	0	5	680
09:29:41	29.60	29.65	29.60	0	3	675
09:29:41	29.60	29.65	29.65	+0.05	5	672
09:29:38	29.60	29.65	29.60	0	5	667
09:28:01	29.60	29.65	29.60	0	2	662
09:27:16	29.60	29.65	29.60	0	1	660
09:26:32	29.65	29.75	29.65	+0.05	1	659
09:26:28	29.65	29.75	29.65	+0.05	1	658
09:26:01	29.60	29.65	29.65	+0.05	2	657
09:25:59	29.60	29.65	29.65	+0.05	4	655
09:25:33	29.65	29.75	29.65	+0.05	12	651
09:24:55	29.65	29.75	29.75	+0.15	1	639
09:24:49	29.65	29.75	29.75	+0.15	1	638
09:24:43	29.65	29.75	29.75	+0.15	5	637
09:24:34	29.65	29.70	29.70	+0.10	1	632
09:24:20	29.65	29.70	29.70	+0.10	2	631
09:23:53	29.65	29.70	29.70	+0.10	1	629
09:22:56	29.70	29.75	29.70	+0.10	4	628
09:22:56	29.65	29.70	29.70	+0.10	1	624
09:22:15	29.70	29.75	29.70	+0.10	1	623
09:22:05	29.70	29.75	29.70	+0.10	2	622
09:21:39	29.70	29.75	29.70	+0.10	6	620
09:21:37	29.70	29.75	29.70	+0.10	1	614
09:21:22	29.75	29.80	29.75	+0.15	5	613
09:21:19	29.75	29.80	29.75	+0.15	1	608
09:21:03	29.70	29.80	29.80	+0.20	2	607
09:21:03	29.70	29.80	29.80	+0.20	2	605
09:21:03	29.70	29.75	29.80	+0.20	7	603
09:21:03	29.70	29.75	29.75	+0.15	3	596
09:21:03	29.70	29.75	29.75	+0.15	1	593
09:20:54	29.70	29.75	29.75	+0.15	10	592
09:20:53	29.70	29.75	29.75	+0.15	1	582
09:20:50	29.70	29.75	29.75	+0.15	1	581
09:20:19	29.65	29.70	29.70	+0.10	2	580
09:20:07	29.65	29.70	29.70	+0.10	2	578
09:20:07	29.65	29.70	29.70	+0.10	3	576
09:20:06	29.65	29.70	29.70	+0.10	1	573
09:20:01	29.65	29.70	29.70	+0.10	3	572
09:19:57	29.65	29.70	29.70	+0.10	4	569
09:19:56	29.65	29.70	29.70	+0.10	1	565
09:19:39	29.60	29.70	29.70	+0.10	3	564
09:19:32	29.60	29.65	29.65	+0.05	1	561
09:19:29	29.60	29.70	29.60	0	2	560
09:19:08	29.60	29.70	29.60	0	2	558
09:19:07	29.60	29.65	29.65	+0.05	3	556
09:19:07	29.60	29.65	29.65	+0.05	8	553
09:19:07	29.60	29.65	29.65	+0.05	5	545
09:18:55	29.55	29.60	29.60	0	1	540
09:18:55	29.60	29.65	29.60	0	1	539
09:18:48	29.60	29.65	29.60	0	4	538
09:18:33	29.55	29.60	29.60	0	1	534
09:18:17	29.60	29.65	29.60	0	3	533
09:18:08	29.60	29.65	29.60	0	2	530
09:17:59	29.60	29.65	29.60	0	1	528
09:17:42	29.55	29.60	29.60	0	9	527
09:17:38	29.55	29.60	29.55	-0.05	1	518
09:17:31	29.55	29.60	29.55	-0.05	1	517
09:17:23	29.50	29.55	29.60	0	2	516
09:17:23	29.50	29.55	29.55	-0.05	3	514
09:16:53	29.50	29.55	29.55	-0.05	4	511
09:16:33	29.50	29.55	29.55	-0.05	1	507
09:16:29	29.50	29.60	29.60	0	2	506
09:16:27	29.55	29.60	29.55	-0.05	12	504
09:16:20	29.55	29.60	29.60	0	1	492
09:15:10	29.55	29.60	29.60	0	2	491
09:14:45	29.55	29.60	29.60	0	1	489
09:14:45	29.60	29.70	29.60	0	1	488
09:14:37	29.60	29.70	29.60	0	10	487
09:14:37	29.65	29.70	29.65	+0.05	1	477
09:14:18	29.65	29.70	29.65	+0.05	13	476
09:14:17	29.65	29.70	29.65	+0.05	2	463
09:13:57	29.65	29.70	29.70	+0.10	1	461
09:13:23	29.65	29.70	29.70	+0.10	1	460
09:13:07	29.65	29.70	29.70	+0.10	2	459
09:12:34	29.65	29.70	29.70	+0.10	2	457
09:12:28	29.65	29.70	29.70	+0.10	2	455
09:12:04	29.65	29.70	29.70	+0.10	3	453
09:11:42	29.65	29.70	29.70	+0.10	1	450
09:11:33	29.70	29.75	29.70	+0.10	20	449
09:11:33	29.70	29.75	29.75	+0.15	2	429
09:11:21	29.70	29.75	29.75	+0.15	1	427
09:11:07	29.70	29.75	29.75	+0.15	2	426
09:11:00	29.65	29.70	29.70	+0.10	1	424
09:10:52	29.65	29.70	29.70	+0.10	1	423
09:10:37	29.60	29.70	29.70	+0.10	5	422
09:10:26	29.60	29.65	29.70	+0.10	5	417
09:10:26	29.60	29.65	29.65	+0.05	3	412
09:10:22	29.65	29.70	29.65	+0.05	20	409
09:10:21	29.65	29.70	29.65	+0.05	1	389
09:10:20	29.65	29.70	29.70	+0.10	1	388
09:10:19	29.65	29.70	29.70	+0.10	2	387
09:10:14	29.65	29.70	29.70	+0.10	3	385
09:10:06	29.65	29.75	29.75	+0.15	5	382
09:10:00	29.70	29.75	29.70	+0.10	1	377
09:09:56	29.70	29.75	29.70	+0.10	5	376
09:09:52	29.70	29.75	29.75	+0.15	1	371
09:09:51	29.70	29.75	29.75	+0.15	2	370
09:09:47	29.70	29.75	29.75	+0.15	1	368
09:09:35	29.65	29.70	29.70	+0.10	13	367
09:09:35	29.65	29.70	29.70	+0.10	9	354
09:09:25	29.65	29.70	29.70	+0.10	2	345
09:09:21	29.65	29.70	29.70	+0.10	1	343
09:09:21	29.65	29.70	29.65	+0.05	1	342
09:09:16	29.60	29.65	29.65	+0.05	1	341
09:09:12	29.65	29.70	29.65	+0.05	4	340
09:09:00	29.65	29.70	29.65	+0.05	1	336
09:08:56	29.65	29.70	29.70	+0.10	1	335
09:08:25	29.60	29.65	29.65	+0.05	7	334
09:08:25	29.55	29.60	29.60	0	1	327
09:08:25	29.55	29.60	29.60	0	8	326
09:08:25	29.55	29.60	29.60	0	1	318
09:08:25	29.55	29.60	29.60	0	24	317
09:08:10	29.50	29.55	29.55	-0.05	18	293
09:07:55	29.45	29.50	29.50	-0.10	1	275
09:07:54	29.45	29.50	29.50	-0.10	5	274
09:07:49	29.45	29.50	29.50	-0.10	2	269
09:07:49	29.45	29.50	29.50	-0.10	5	267
09:07:43	29.45	29.50	29.50	-0.10	1	262
09:07:34	29.45	29.50	29.50	-0.10	4	261
09:07:34	29.45	29.50	29.50	-0.10	2	257
09:07:10	29.50	29.55	29.50	-0.10	1	255
09:07:10	29.50	29.55	29.50	-0.10	3	254
09:07:10	29.50	29.55	29.50	-0.10	1	251
09:07:05	29.50	29.55	29.50	-0.10	2	250
09:07:02	29.45	29.55	29.55	-0.05	2	248
09:07:02	29.50	29.55	29.50	-0.10	8	246
09:06:59	29.50	29.55	29.55	-0.05	2	238
09:06:56	29.50	29.55	29.55	-0.05	1	236
09:06:54	29.50	29.55	29.55	-0.05	1	235
09:06:53	29.50	29.55	29.50	-0.10	1	234
09:06:44	29.50	29.55	29.55	-0.05	6	233
09:06:39	29.45	29.50	29.50	-0.10	9	227
09:06:39	29.45	29.50	29.50	-0.10	8	218
09:06:39	29.45	29.50	29.50	-0.10	7	210
09:06:29	29.45	29.50	29.50	-0.10	2	203
09:06:12	29.45	29.50	29.45	-0.15	7	201
09:06:03	29.45	29.50	29.50	-0.10	1	194
09:06:01	29.45	29.50	29.45	-0.15	2	193
09:05:51	29.45	29.50	29.45	-0.15	3	191
09:05:47	29.45	29.50	29.50	-0.10	1	188
09:05:38	29.40	29.50	29.50	-0.10	1	187
09:05:38	29.40	29.50	29.50	-0.10	5	186
09:05:26	29.40	29.45	29.45	-0.15	1	181
09:04:57	29.45	29.50	29.45	-0.15	2	180
09:04:38	29.40	29.45	29.45	-0.15	5	178
09:04:23	29.35	29.45	29.45	-0.15	1	173
09:04:05	29.35	29.45	29.45	-0.15	2	172
09:04:03	29.40	29.45	29.40	-0.20	6	170
09:03:58	29.45	29.50	29.45	-0.15	2	164
09:03:43	29.45	29.50	29.45	-0.15	1	162
09:03:38	29.45	29.50	29.45	-0.15	2	161
09:03:13	29.40	29.45	29.45	-0.15	1	159
09:02:54	29.40	29.45	29.40	-0.20	5	158
09:02:54	29.45	29.50	29.45	-0.15	1	153
09:02:52	29.40	29.45	29.45	-0.15	1	152
09:02:41	29.40	29.45	29.45	-0.15	1	151
09:02:30	29.45	29.50	29.45	-0.15	3	150
09:02:05	29.40	29.45	29.45	-0.15	6	147
09:01:53	29.35	29.40	29.40	-0.20	2	141
09:01:49	29.30	29.40	29.30	-0.30	1	139
09:01:30	29.25	29.35	29.45	-0.15	3	138
09:01:30	29.25	29.35	29.35	-0.25	2	135
09:01:24	29.25	29.45	29.25	-0.35	2	133
09:01:20	29.25	29.35	29.35	-0.25	4	131
09:01:07	29.15	29.25	29.25	-0.35	2	127
09:01:07	29.15	29.20	29.20	-0.40	7	125
09:01:00	29.15	29.20	29.15	-0.45	1	118
09:00:56	29.15	29.20	29.15	-0.45	1	117
09:00:52	29.15	29.20	29.15	-0.45	1	116
09:00:51	29.20	29.25	29.20	-0.40	1	115
09:00:51	29.20	29.25	29.20	-0.40	2	114
09:00:51	29.20	29.25	29.20	-0.40	12	112
09:00:41	29.25	29.35	29.25	-0.35	3	100
09:00:41	29.30	29.35	29.30	-0.30	3	97
09:00:38	29.35	29.45	29.35	-0.25	7	94
09:00:27	29.35	29.50	29.50	-0.10	1	87
09:00:26	29.45	29.50	29.45	-0.15	1	86
09:00:19	29.35	29.50	29.50	-0.10	2	85
09:00:05	29.40	29.50	29.40	-0.20	9	83
09:00:05	29.50	29.60	29.50	-0.10	4	74
09:00:03	--	--	29.60	0	70	70

　

其他人也逛...

DJI AVATA 2 暢飛套裝(三電池版)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

MyCard 3290點虛擬點數卡

MyCard 2000點虛擬點數卡

大潤發5000元即享券(餘額型)

PChome 購物儲值30, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

ROG Phone 8 Pro (16/512) 幻影黑

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

PChome 購物儲值100, 000元

LANCOME蘭蔻超未來肌因賦活露 100ml

關鍵字廣告吃同業豆腐公平會罰...

台股下跌274點外資再轉賣提款2...

我的自選股

即時重大訊息

‧元太：業績逐季好無拼接大尺寸...
‧台積電技術論壇揭3大亮點專家...
‧張國華遭控涉內線交易金管會：...

加密貨幣

比特幣BTC	64813.41	536.51	0.83%
以太幣ETH	3165.14	25.33	0.81%
瑞波幣XRP	0.529198	0.00	0.34%
比特幣現金BCH	479.19	0.17	0.04%
萊特幣LTC	84.59	1.43	1.72%
卡達幣ADA	0.473738	0.00	-0.25%
波場幣TRX	0.117106	0.00	3.43%
恆星幣XLM	0.114362	0.00	-0.09%

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。