最新搶娶華納兄弟探索派拉蒙、Netflix恐踩反壟斷紅線熱門台積電下跌15元台股終場收28182點跌121點

更新報價

明　泰 (3380) 通信網路業上市明基友達集團

32.55 ▼-0.15 -0.46% 1.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	3,293	32.55	49	32.65	29	32.50	33.10	32.35	32.70

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	32.55	32.65	32.55	-0.15	15	3293
13:30:00	32.50	32.55	32.55	-0.15	272	3278
13:24:44	32.60	32.70	32.60	-0.10	1	3006
13:24:32	32.65	32.70	32.65	-0.05	2	3005
13:24:32	32.65	32.70	32.70	0	2	3003
13:24:18	32.65	32.70	32.65	-0.05	3	3001
13:24:18	32.65	32.70	32.65	-0.05	1	2998
13:24:17	32.65	32.70	32.65	-0.05	1	2997
13:23:51	32.60	32.65	32.65	-0.05	1	2996
13:23:45	32.65	32.70	32.65	-0.05	1	2995
13:23:45	32.65	32.70	32.65	-0.05	2	2994
13:23:45	32.65	32.70	32.65	-0.05	8	2992
13:23:45	32.60	32.65	32.65	-0.05	2	2984
13:23:43	32.60	32.70	32.60	-0.10	1	2982
13:23:29	32.65	32.70	32.65	-0.05	1	2981
13:23:29	32.65	32.70	32.65	-0.05	1	2980
13:23:29	32.65	32.70	32.65	-0.05	1	2979
13:23:29	32.60	32.65	32.65	-0.05	1	2978
13:23:29	32.65	32.70	32.65	-0.05	1	2977
13:23:15	32.60	32.65	32.65	-0.05	2	2976
13:22:58	32.60	32.65	32.65	-0.05	1	2974
13:22:45	32.60	32.65	32.60	-0.10	1	2973
13:22:37	32.60	32.65	32.65	-0.05	1	2972
13:22:36	32.60	32.65	32.65	-0.05	1	2971
13:22:29	32.60	32.65	32.60	-0.10	1	2970
13:22:21	32.60	32.65	32.65	-0.05	1	2969
13:22:18	32.60	32.65	32.60	-0.10	1	2968
13:22:11	32.65	32.70	32.65	-0.05	3	2967
13:22:11	32.60	32.65	32.65	-0.05	2	2964
13:21:52	32.60	32.65	32.65	-0.05	1	2962
13:21:50	32.60	32.65	32.60	-0.10	1	2961
13:21:43	32.60	32.70	32.60	-0.10	1	2960
13:21:43	32.60	32.65	32.65	-0.05	2	2959
13:21:43	32.65	32.70	32.65	-0.05	2	2957
13:21:31	32.60	32.65	32.65	-0.05	1	2955
13:20:21	32.60	32.70	32.70	0	1	2954
13:20:16	32.65	32.70	32.65	-0.05	1	2953
13:20:16	32.60	32.65	32.65	-0.05	1	2952
13:20:16	32.60	32.65	32.65	-0.05	1	2951
13:20:09	32.60	32.65	32.60	-0.10	1	2950
13:19:42	32.60	32.70	32.60	-0.10	3	2949
13:19:05	32.60	32.70	32.60	-0.10	2	2946
13:18:29	32.65	32.70	32.65	-0.05	1	2944
13:18:26	32.65	32.70	32.65	-0.05	2	2943
13:18:26	32.65	32.70	32.65	-0.05	1	2941
13:18:26	32.65	32.70	32.65	-0.05	2	2940
13:18:26	32.60	32.65	32.70	0	1	2938
13:18:26	32.60	32.65	32.65	-0.05	9	2937
13:18:13	32.60	32.65	32.65	-0.05	1	2928
13:17:50	32.60	32.65	32.65	-0.05	1	2927
13:17:41	32.60	32.65	32.60	-0.10	7	2926
13:17:21	32.60	32.65	32.65	-0.05	2	2919
13:16:39	32.60	32.65	32.60	-0.10	2	2917
13:16:37	32.60	32.65	32.65	-0.05	1	2915
13:16:34	32.60	32.65	32.65	-0.05	1	2914
13:15:47	32.60	32.65	32.65	-0.05	1	2913
13:15:40	32.60	32.65	32.60	-0.10	2	2912
13:15:23	32.60	32.65	32.65	-0.05	2	2910
13:15:13	32.60	32.65	32.60	-0.10	2	2908
13:15:09	32.60	32.65	32.60	-0.10	1	2906
13:14:52	32.60	32.65	32.60	-0.10	2	2905
13:14:18	32.60	32.65	32.65	-0.05	1	2903
13:14:18	32.60	32.65	32.65	-0.05	1	2902
13:14:01	32.60	32.65	32.65	-0.05	3	2901
13:13:51	32.60	32.65	32.60	-0.10	1	2898
13:13:48	32.60	32.65	32.60	-0.10	2	2897
13:13:03	32.55	32.60	32.60	-0.10	1	2895
13:12:58	32.55	32.60	32.60	-0.10	1	2894
13:12:46	32.55	32.60	32.60	-0.10	1	2893
13:12:33	32.55	32.60	32.60	-0.10	1	2892
13:12:09	32.55	32.65	32.65	-0.05	1	2891
13:12:05	32.60	32.65	32.60	-0.10	7	2890
13:12:05	32.60	32.65	32.60	-0.10	1	2883
13:11:45	32.65	32.70	32.65	-0.05	2	2882
13:11:34	32.65	32.70	32.65	-0.05	2	2880
13:11:34	32.65	32.70	32.65	-0.05	2	2878
13:11:34	32.65	32.70	32.65	-0.05	1	2876
13:10:23	32.60	32.65	32.65	-0.05	1	2875
13:10:20	32.60	32.65	32.65	-0.05	1	2874
13:08:34	32.60	32.65	32.65	-0.05	1	2873
13:08:29	32.60	32.65	32.65	-0.05	1	2872
13:08:08	32.55	32.60	32.60	-0.10	18	2871
13:07:51	32.55	32.60	32.60	-0.10	1	2853
13:07:51	32.55	32.60	32.55	-0.15	5	2852
13:07:18	32.50	32.55	32.55	-0.15	7	2847
13:07:18	32.50	32.55	32.55	-0.15	4	2840
13:06:53	32.50	32.55	32.50	-0.20	1	2836
13:06:31	32.50	32.55	32.55	-0.15	1	2835
13:05:41	32.55	32.60	32.55	-0.15	8	2834
13:05:24	32.55	32.60	32.55	-0.15	10	2826
13:05:02	32.55	32.60	32.55	-0.15	1	2816
13:03:53	32.55	32.60	32.55	-0.15	2	2815
13:03:51	32.55	32.60	32.55	-0.15	4	2813
13:02:43	32.55	32.60	32.55	-0.15	1	2809
13:02:39	32.55	32.60	32.55	-0.15	2	2808
13:02:23	32.55	32.60	32.55	-0.15	1	2806
13:02:13	32.55	32.60	32.60	-0.10	1	2805
13:02:13	32.55	32.60	32.55	-0.15	15	2804
13:01:38	32.55	32.60	32.60	-0.10	1	2789
13:01:35	32.55	32.60	32.55	-0.15	1	2788
13:01:33	32.55	32.60	32.55	-0.15	1	2787
13:01:14	32.55	32.60	32.55	-0.15	3	2786
13:01:13	32.55	32.60	32.55	-0.15	1	2783
13:00:43	32.55	32.60	32.55	-0.15	1	2782
13:00:33	32.55	32.60	32.55	-0.15	1	2781
13:00:06	32.55	32.60	32.60	-0.10	1	2780
12:59:01	32.60	32.65	32.60	-0.10	4	2779
12:59:01	32.60	32.65	32.60	-0.10	8	2775
12:58:39	32.60	32.65	32.65	-0.05	1	2767
12:57:17	32.60	32.65	32.65	-0.05	5	2766
12:56:56	32.60	32.65	32.60	-0.10	2	2761
12:55:32	32.55	32.60	32.60	-0.10	2	2759
12:55:26	32.55	32.60	32.55	-0.15	2	2757
12:54:48	32.55	32.60	32.60	-0.10	1	2755
12:53:41	32.60	32.65	32.60	-0.10	1	2754
12:53:37	32.60	32.65	32.55	-0.15	2	2753
12:53:37	32.60	32.65	32.60	-0.10	1	2751
12:53:14	32.60	32.65	32.60	-0.10	9	2750
12:53:09	32.65	32.70	32.65	-0.05	1	2741
12:52:12	32.65	32.70	32.65	-0.05	1	2740
12:51:50	32.60	32.65	32.65	-0.05	7	2739
12:51:40	32.60	32.65	32.60	-0.10	1	2732
12:51:14	32.60	32.65	32.60	-0.10	1	2731
12:51:00	32.60	32.65	32.65	-0.05	3	2730
12:49:07	32.60	32.65	32.60	-0.10	2	2727
12:46:28	32.55	32.60	32.60	-0.10	2	2725
12:46:25	32.55	32.60	32.55	-0.15	1	2723
12:46:14	32.55	32.60	32.60	-0.10	2	2722
12:45:08	32.55	32.60	32.60	-0.10	2	2720
12:43:42	32.55	32.60	32.60	-0.10	2	2718
12:43:06	32.55	32.60	32.55	-0.15	2	2716
12:41:06	32.60	32.65	32.55	-0.15	2	2714
12:41:06	32.60	32.65	32.60	-0.10	1	2712
12:41:03	32.60	32.65	32.65	-0.05	1	2711
12:40:24	32.60	32.65	32.60	-0.10	1	2710
12:40:11	32.60	32.65	32.60	-0.10	2	2709
12:38:44	32.60	32.65	32.60	-0.10	1	2707
12:38:33	32.60	32.65	32.60	-0.10	2	2706
12:38:33	32.60	32.65	32.60	-0.10	5	2704
12:37:42	32.55	32.65	32.65	-0.05	1	2699
12:37:31	32.55	32.60	32.60	-0.10	1	2698
12:37:23	32.55	32.60	32.60	-0.10	4	2697
12:37:06	32.50	32.55	32.55	-0.15	34	2693
12:36:44	32.50	32.55	32.50	-0.20	1	2659
12:36:26	32.50	32.55	32.50	-0.20	1	2658
12:35:55	32.45	32.50	32.50	-0.20	12	2657
12:35:29	32.45	32.50	32.50	-0.20	1	2645
12:35:28	32.50	32.55	32.50	-0.20	5	2644
12:34:42	32.50	32.55	32.50	-0.20	1	2639
12:33:36	32.50	32.55	32.50	-0.20	1	2638
12:33:35	32.50	32.55	32.50	-0.20	6	2637
12:33:31	32.50	32.55	32.50	-0.20	5	2631
12:33:07	32.50	32.55	32.50	-0.20	9	2626
12:32:54	32.50	32.55	32.50	-0.20	1	2617
12:32:38	32.50	32.55	32.50	-0.20	1	2616
12:32:27	32.50	32.55	32.50	-0.20	1	2615
12:32:08	32.50	32.55	32.50	-0.20	1	2614
12:31:23	32.50	32.55	32.50	-0.20	1	2613
12:31:16	32.50	32.55	32.50	-0.20	1	2612
12:30:47	32.50	32.55	32.50	-0.20	3	2611
12:30:19	32.50	32.55	32.50	-0.20	1	2608
12:30:17	32.50	32.55	32.50	-0.20	3	2607
12:29:21	32.50	32.55	32.55	-0.15	3	2604
12:29:14	32.50	32.55	32.50	-0.20	1	2601
12:28:44	32.50	32.55	32.50	-0.20	10	2600
12:28:23	32.50	32.55	32.50	-0.20	3	2590
12:28:19	32.50	32.55	32.55	-0.15	3	2587
12:27:21	32.50	32.55	32.55	-0.15	7	2584
12:26:55	32.50	32.55	32.50	-0.20	1	2577
12:26:34	32.50	32.55	32.50	-0.20	1	2576
12:25:56	32.50	32.55	32.50	-0.20	1	2575
12:25:20	32.50	32.55	32.50	-0.20	1	2574
12:25:05	32.50	32.55	32.50	-0.20	5	2573
12:24:14	32.50	32.55	32.50	-0.20	1	2568
12:22:03	32.50	32.55	32.55	-0.15	1	2567
12:21:22	32.50	32.55	32.50	-0.20	1	2566
12:21:22	32.50	32.55	32.50	-0.20	1	2565
12:21:22	32.50	32.55	32.50	-0.20	3	2564
12:21:04	32.50	32.55	32.50	-0.20	2	2561
12:20:50	32.50	32.55	32.50	-0.20	1	2559
12:20:50	32.50	32.55	32.50	-0.20	1	2558
12:20:48	32.50	32.55	32.50	-0.20	5	2557
12:20:43	32.50	32.55	32.50	-0.20	1	2552
12:20:41	32.50	32.55	32.50	-0.20	1	2551
12:20:15	32.50	32.55	32.50	-0.20	3	2550
12:19:53	32.50	32.55	32.50	-0.20	3	2547
12:19:41	32.50	32.55	32.50	-0.20	1	2544
12:19:36	32.50	32.55	32.50	-0.20	1	2543
12:18:40	32.50	32.55	32.50	-0.20	1	2542
12:18:30	32.50	32.55	32.50	-0.20	1	2541
12:18:22	32.50	32.55	32.50	-0.20	2	2540
12:18:21	32.50	32.55	32.50	-0.20	1	2538
12:18:21	32.50	32.55	32.50	-0.20	2	2537
12:18:17	32.50	32.55	32.50	-0.20	5	2535
12:18:17	32.50	32.55	32.50	-0.20	1	2530
12:18:16	32.50	32.55	32.50	-0.20	8	2529
12:17:34	32.50	32.55	32.50	-0.20	1	2521
12:16:59	32.50	32.55	32.50	-0.20	1	2520
12:16:33	32.50	32.55	32.50	-0.20	1	2519
12:16:08	32.50	32.55	32.50	-0.20	4	2518
12:16:01	32.50	32.55	32.50	-0.20	1	2514
12:16:01	32.50	32.55	32.50	-0.20	2	2513
12:15:54	32.50	32.55	32.50	-0.20	11	2511
12:15:54	32.50	32.55	32.50	-0.20	2	2500
12:15:48	32.50	32.55	32.50	-0.20	1	2498
12:15:48	32.50	32.55	32.50	-0.20	2	2497
12:15:48	32.50	32.55	32.55	-0.15	1	2495
12:15:48	32.55	32.60	32.55	-0.15	7	2494
12:15:15	32.55	32.60	32.55	-0.15	1	2487
12:15:15	32.55	32.60	32.60	-0.10	10	2486
12:14:09	32.55	32.60	32.55	-0.15	1	2476
12:14:09	32.55	32.60	32.55	-0.15	10	2475
12:13:11	32.55	32.60	32.55	-0.15	1	2465
12:11:49	32.55	32.60	32.55	-0.15	1	2464
12:11:19	32.55	32.60	32.55	-0.15	5	2463
12:11:10	32.55	32.60	32.55	-0.15	1	2458
12:10:30	32.55	32.60	32.55	-0.15	1	2457
12:09:53	32.55	32.60	32.60	-0.10	1	2456
12:09:31	32.55	32.60	32.55	-0.15	1	2455
12:09:26	32.55	32.60	32.55	-0.15	1	2454
12:09:15	32.55	32.60	32.55	-0.15	2	2453
12:08:52	32.55	32.60	32.55	-0.15	1	2451
12:08:48	32.55	32.60	32.55	-0.15	2	2450
12:08:35	32.55	32.60	32.55	-0.15	1	2448
12:07:43	32.55	32.60	32.55	-0.15	1	2447
12:07:40	32.55	32.60	32.55	-0.15	1	2446
12:07:19	32.55	32.60	32.55	-0.15	2	2445
12:07:12	32.55	32.60	32.55	-0.15	3	2443
12:06:52	32.55	32.60	32.55	-0.15	1	2440
12:06:37	32.55	32.60	32.55	-0.15	2	2439
12:05:54	32.55	32.60	32.55	-0.15	1	2437
12:05:47	32.55	32.60	32.55	-0.15	1	2436
12:05:44	32.55	32.60	32.55	-0.15	1	2435
12:05:44	32.55	32.60	32.55	-0.15	2	2434
12:05:35	32.55	32.60	32.55	-0.15	1	2432
12:05:32	32.55	32.60	32.55	-0.15	1	2431
12:05:28	32.55	32.60	32.55	-0.15	1	2430
12:05:28	32.55	32.60	32.55	-0.15	5	2429
12:05:10	32.55	32.60	32.55	-0.15	1	2424
12:05:00	32.55	32.60	32.60	-0.10	1	2423
12:04:34	32.55	32.60	32.55	-0.15	1	2422
12:03:57	32.55	32.60	32.55	-0.15	3	2421
12:03:16	32.55	32.60	32.55	-0.15	1	2418
12:02:51	32.55	32.60	32.55	-0.15	3	2417
12:02:37	32.55	32.60	32.60	-0.10	1	2414
12:01:10	32.55	32.60	32.55	-0.15	5	2413
12:00:27	32.55	32.60	32.55	-0.15	1	2408
12:00:02	32.55	32.60	32.55	-0.15	1	2407
11:59:25	32.55	32.60	32.55	-0.15	1	2406
11:59:23	32.55	32.60	32.55	-0.15	3	2405
11:58:16	32.55	32.60	32.55	-0.15	1	2402
11:56:29	32.55	32.60	32.60	-0.10	1	2401
11:55:07	32.60	32.65	32.60	-0.10	1	2400
11:55:06	32.60	32.65	32.60	-0.10	1	2399
11:55:06	32.60	32.65	32.60	-0.10	1	2398
11:55:06	32.60	32.65	32.60	-0.10	3	2397
11:55:06	32.60	32.65	32.60	-0.10	5	2394
11:55:04	32.60	32.65	32.60	-0.10	1	2389
11:54:11	32.60	32.65	32.60	-0.10	1	2388
11:53:21	32.60	32.65	32.60	-0.10	1	2387
11:53:00	32.60	32.65	32.60	-0.10	1	2386
11:52:51	32.60	32.65	32.60	-0.10	1	2385
11:52:32	32.60	32.65	32.60	-0.10	3	2384
11:52:30	32.60	32.65	32.65	-0.05	2	2381
11:52:30	32.60	32.65	32.60	-0.10	2	2379
11:50:30	32.60	32.65	32.60	-0.10	6	2377
11:50:26	32.60	32.65	32.65	-0.05	1	2371
11:49:25	32.60	32.65	32.65	-0.05	2	2370
11:49:25	32.60	32.65	32.65	-0.05	1	2368
11:49:00	32.65	32.70	32.65	-0.05	1	2367
11:48:59	32.65	32.70	32.65	-0.05	1	2366
11:48:45	32.65	32.70	32.65	-0.05	1	2365
11:47:50	32.65	32.70	32.65	-0.05	2	2364
11:46:11	32.65	32.70	32.65	-0.05	1	2362
11:46:07	32.65	32.70	32.70	0	1	2361
11:46:02	32.65	32.70	32.65	-0.05	1	2360
11:45:22	32.65	32.70	32.65	-0.05	1	2359
11:43:49	32.65	32.70	32.65	-0.05	1	2358
11:43:35	32.65	32.70	32.65	-0.05	4	2357
11:42:33	32.60	32.70	32.60	-0.10	2	2353
11:42:21	32.60	32.70	32.60	-0.10	1	2351
11:42:19	32.65	32.70	32.65	-0.05	2	2350
11:42:09	32.65	32.70	32.65	-0.05	1	2348
11:42:01	32.65	32.70	32.65	-0.05	2	2347
11:42:01	32.65	32.70	32.65	-0.05	2	2345
11:41:57	32.65	32.70	32.65	-0.05	1	2343
11:41:53	32.65	32.70	32.65	-0.05	1	2342
11:41:51	32.65	32.70	32.65	-0.05	1	2341
11:40:53	32.65	32.70	32.65	-0.05	1	2340
11:40:50	32.65	32.70	32.65	-0.05	1	2339
11:39:42	32.65	32.75	32.65	-0.05	1	2338
11:39:42	32.65	32.75	32.65	-0.05	1	2337
11:39:42	32.70	32.75	32.70	0	5	2336
11:39:41	32.70	32.75	32.70	0	4	2331
11:39:02	32.70	32.75	32.70	0	1	2327
11:38:58	32.70	32.75	32.70	0	1	2326
11:38:48	32.70	32.75	32.70	0	1	2325
11:38:48	32.70	32.75	32.70	0	4	2324
11:37:56	32.70	32.75	32.70	0	2	2320
11:37:43	32.70	32.75	32.70	0	1	2318
11:37:37	32.70	32.75	32.70	0	1	2317
11:37:37	32.70	32.75	32.70	0	1	2316
11:37:37	32.70	32.75	32.70	0	13	2315
11:37:14	32.70	32.75	32.70	0	2	2302
11:35:20	32.70	32.75	32.70	0	1	2300
11:35:19	32.70	32.75	32.70	0	1	2299
11:34:58	32.70	32.75	32.70	0	1	2298
11:34:27	32.70	32.75	32.70	0	5	2297
11:34:22	32.70	32.75	32.70	0	1	2292
11:34:12	32.70	32.75	32.70	0	1	2291
11:33:23	32.70	32.75	32.70	0	1	2290
11:32:48	32.70	32.75	32.70	0	5	2289
11:32:04	32.70	32.75	32.70	0	1	2284
11:29:50	32.70	32.75	32.75	+0.05	1	2283
11:29:02	32.70	32.75	32.70	0	1	2282
11:28:47	32.70	32.75	32.70	0	2	2281
11:28:18	32.70	32.75	32.70	0	1	2279
11:27:32	32.70	32.75	32.70	0	1	2278
11:25:34	32.70	32.75	32.75	+0.05	1	2277
11:24:51	32.70	32.75	32.75	+0.05	1	2276
11:24:38	32.70	32.75	32.70	0	2	2275
11:22:02	32.70	32.75	32.70	0	1	2273
11:21:59	32.70	32.75	32.75	+0.05	1	2272
11:20:33	32.70	32.75	32.75	+0.05	2	2271
11:20:30	32.70	32.75	32.70	0	1	2269
11:20:15	32.70	32.75	32.70	0	10	2268
11:19:20	32.70	32.75	32.75	+0.05	2	2258
11:19:18	32.70	32.75	32.70	0	1	2256
11:19:03	32.70	32.75	32.75	+0.05	3	2255
11:18:46	32.70	32.75	32.70	0	1	2252
11:18:11	32.70	32.75	32.70	0	1	2251
11:18:02	32.70	32.75	32.70	0	1	2250
11:14:25	32.70	32.75	32.75	+0.05	5	2249
11:14:16	32.70	32.75	32.75	+0.05	1	2244
11:14:09	32.70	32.75	32.75	+0.05	2	2243
11:13:44	32.70	32.75	32.70	0	1	2241
11:13:37	32.70	32.75	32.75	+0.05	5	2240
11:13:35	32.70	32.75	32.70	0	1	2235
11:12:32	32.70	32.75	32.70	0	1	2234
11:12:25	32.70	32.75	32.70	0	15	2233
11:11:42	32.70	32.75	32.70	0	1	2218
11:10:21	32.70	32.75	32.75	+0.05	3	2217
11:09:58	32.70	32.75	32.75	+0.05	2	2214
11:09:46	32.70	32.75	32.75	+0.05	1	2212
11:09:40	32.70	32.75	32.75	+0.05	1	2211
11:09:37	32.70	32.75	32.75	+0.05	1	2210
11:07:55	32.70	32.75	32.75	+0.05	1	2209
11:07:10	32.70	32.75	32.75	+0.05	1	2208
11:05:52	32.75	32.80	32.75	+0.05	3	2207
11:04:43	32.70	32.75	32.75	+0.05	1	2204
11:02:56	32.70	32.75	32.75	+0.05	4	2203
11:02:45	32.70	32.75	32.75	+0.05	1	2199
11:02:43	32.70	32.75	32.70	0	1	2198
11:02:38	32.70	32.75	32.70	0	21	2197
11:02:38	32.70	32.75	32.75	+0.05	1	2176
11:02:35	32.70	32.75	32.75	+0.05	2	2175
11:02:24	32.75	32.80	32.75	+0.05	6	2173
11:02:16	32.75	32.80	32.75	+0.05	5	2167
11:02:16	32.75	32.80	32.80	+0.10	1	2162
11:01:55	32.75	32.80	32.80	+0.10	4	2161
11:01:54	32.75	32.80	32.80	+0.10	3	2157
11:01:34	32.75	32.80	32.80	+0.10	1	2154
11:01:27	32.75	32.80	32.80	+0.10	1	2153
11:01:09	32.75	32.80	32.80	+0.10	1	2152
11:01:05	32.75	32.80	32.75	+0.05	1	2151
11:00:52	32.75	32.80	32.75	+0.05	1	2150
11:00:07	32.70	32.80	32.70	0	2	2149
10:59:28	32.75	32.80	32.75	+0.05	1	2147
10:58:54	32.75	32.80	32.75	+0.05	1	2146
10:58:42	32.75	32.80	32.75	+0.05	1	2145
10:58:14	32.75	32.80	32.75	+0.05	1	2144
10:58:11	32.70	32.75	32.75	+0.05	4	2143
10:58:11	32.70	32.75	32.75	+0.05	1	2139
10:58:06	32.70	32.75	32.75	+0.05	1	2138
10:57:52	32.70	32.75	32.75	+0.05	2	2137
10:57:50	32.70	32.75	32.75	+0.05	3	2135
10:57:46	32.70	32.75	32.75	+0.05	4	2132
10:57:46	32.70	32.75	32.75	+0.05	1	2128
10:57:17	32.70	32.75	32.70	0	2	2127
10:57:11	32.70	32.75	32.70	0	1	2125
10:57:03	32.70	32.75	32.70	0	1	2124
10:56:59	32.70	32.75	32.75	+0.05	1	2123
10:56:58	32.70	32.75	32.70	0	1	2122
10:56:50	32.70	32.75	32.70	0	1	2121
10:56:42	32.70	32.75	32.70	0	4	2120
10:56:40	32.70	32.75	32.70	0	2	2116
10:56:33	32.70	32.75	32.70	0	2	2114
10:56:24	32.70	32.75	32.70	0	2	2112
10:56:01	32.70	32.75	32.75	+0.05	9	2110
10:55:56	32.75	32.80	32.75	+0.05	1	2101
10:55:51	32.70	32.80	32.70	0	10	2100
10:55:23	32.70	32.75	32.75	+0.05	5	2090
10:55:21	32.75	32.80	32.75	+0.05	16	2085
10:55:21	32.80	32.85	32.80	+0.10	107	2069
10:55:21	32.80	32.85	32.80	+0.10	1	1962
10:55:03	32.80	32.85	32.85	+0.15	1	1961
10:54:24	32.80	32.85	32.85	+0.15	1	1960
10:53:27	32.80	32.85	32.85	+0.15	1	1959
10:51:58	32.80	32.85	32.85	+0.15	1	1958
10:51:44	32.80	32.85	32.85	+0.15	2	1957
10:50:45	32.80	32.85	32.85	+0.15	3	1955
10:50:32	32.80	32.85	32.85	+0.15	1	1952
10:49:00	32.80	32.85	32.85	+0.15	1	1951
10:48:49	32.80	32.85	32.85	+0.15	1	1950
10:48:44	32.80	32.85	32.85	+0.15	1	1949
10:48:26	32.80	32.85	32.85	+0.15	1	1948
10:48:11	32.80	32.85	32.85	+0.15	1	1947
10:48:11	32.80	32.85	32.85	+0.15	1	1946
10:47:42	32.80	32.85	32.85	+0.15	1	1945
10:47:30	32.80	32.85	32.85	+0.15	1	1944
10:46:54	32.80	32.85	32.85	+0.15	6	1943
10:46:24	32.80	32.85	32.85	+0.15	1	1937
10:46:12	32.80	32.85	32.85	+0.15	1	1936
10:45:52	32.80	32.85	32.85	+0.15	1	1935
10:45:44	32.85	32.90	32.85	+0.15	21	1934
10:45:44	32.85	32.90	32.85	+0.15	10	1913
10:45:14	32.85	32.90	32.90	+0.20	1	1903
10:44:32	32.85	32.90	32.90	+0.20	1	1902
10:43:07	32.90	32.95	32.90	+0.20	2	1901
10:42:47	32.90	32.95	32.90	+0.20	2	1899
10:41:57	32.90	32.95	32.90	+0.20	26	1897
10:41:39	32.95	33.00	32.95	+0.25	1	1871
10:41:36	32.95	33.00	32.95	+0.25	1	1870
10:41:17	32.90	33.00	33.00	+0.30	1	1869
10:41:11	32.90	32.95	33.00	+0.30	1	1868
10:41:11	32.90	32.95	32.95	+0.25	1	1867
10:40:55	32.90	33.00	33.00	+0.30	6	1866
10:40:55	32.95	33.00	32.95	+0.25	3	1860
10:40:32	32.95	33.00	32.95	+0.25	4	1857
10:40:32	32.90	32.95	32.95	+0.25	6	1853
10:40:32	32.90	32.95	32.90	+0.20	1	1847
10:39:46	32.90	32.95	32.90	+0.20	2	1846
10:39:17	32.90	32.95	32.90	+0.20	2	1844
10:39:16	32.85	32.90	32.90	+0.20	1	1842
10:39:02	32.90	32.95	32.90	+0.20	1	1841
10:38:56	32.85	32.90	32.90	+0.20	1	1840
10:38:39	32.90	32.95	32.90	+0.20	1	1839
10:38:29	32.85	32.90	32.90	+0.20	2	1838
10:38:28	32.85	32.90	32.90	+0.20	2	1836
10:38:24	32.90	32.95	32.90	+0.20	13	1834
10:37:53	32.90	32.95	32.90	+0.20	2	1821
10:37:52	32.85	32.95	32.95	+0.25	1	1819
10:37:51	32.90	32.95	32.90	+0.20	5	1818
10:37:46	32.90	32.95	32.95	+0.25	2	1813
10:37:43	32.90	32.95	32.95	+0.25	1	1811
10:37:22	32.90	32.95	32.90	+0.20	1	1810
10:37:17	32.90	32.95	32.90	+0.20	8	1809
10:37:01	32.90	33.00	32.90	+0.20	1	1801
10:37:00	32.85	33.00	33.00	+0.30	2	1800
10:36:58	32.90	33.00	32.90	+0.20	1	1798
10:36:55	32.95	33.00	32.95	+0.25	1	1797
10:36:55	32.90	33.00	32.90	+0.20	2	1796
10:36:55	32.95	33.00	32.95	+0.25	1	1794
10:36:52	32.90	32.95	32.90	+0.20	5	1793
10:36:52	32.90	33.00	32.90	+0.20	2	1788
10:36:52	32.90	33.00	32.90	+0.20	10	1786
10:36:48	32.95	33.00	32.95	+0.25	4	1776
10:36:48	32.95	33.00	32.95	+0.25	1	1772
10:36:47	32.95	33.00	32.95	+0.25	1	1771
10:36:41	32.90	33.00	33.00	+0.30	1	1770
10:36:38	32.95	33.00	32.95	+0.25	1	1769
10:36:37	32.85	32.95	32.95	+0.25	1	1768
10:36:35	32.90	32.95	32.90	+0.20	1	1767
10:36:35	32.90	33.00	32.90	+0.20	3	1766
10:36:33	32.90	33.00	33.00	+0.30	5	1763
10:36:33	32.90	33.00	33.00	+0.30	1	1758
10:36:31	32.90	33.00	33.00	+0.30	2	1757
10:36:28	32.90	33.00	33.00	+0.30	5	1755
10:36:28	32.85	33.00	33.00	+0.30	1	1750
10:36:27	32.85	33.00	33.00	+0.30	1	1749
10:36:27	32.85	32.95	32.95	+0.25	1	1748
10:36:26	32.90	33.00	32.90	+0.20	2	1747
10:36:26	32.90	33.00	32.90	+0.20	8	1745
10:36:25	32.90	33.00	33.00	+0.30	1	1737
10:36:25	32.90	33.00	33.00	+0.30	3	1736
10:36:23	32.90	33.00	33.00	+0.30	1	1733
10:36:20	32.95	33.00	32.95	+0.25	1	1732
10:36:18	32.90	32.95	32.95	+0.25	1	1731
10:36:18	32.90	32.95	32.95	+0.25	2	1730
10:36:17	32.90	32.95	32.95	+0.25	1	1728
10:36:16	32.90	32.95	32.95	+0.25	1	1727
10:36:15	33.00	33.05	32.95	+0.25	4	1726
10:36:15	33.00	33.05	33.00	+0.30	2	1722
10:36:12	33.00	33.05	33.00	+0.30	1	1720
10:36:11	32.95	33.00	33.00	+0.30	2	1719
10:36:11	32.95	33.00	33.00	+0.30	1	1717
10:36:11	33.00	33.05	33.00	+0.30	9	1716
10:36:11	32.95	33.00	33.00	+0.30	1	1707
10:36:10	32.95	33.00	33.00	+0.30	1	1706
10:36:10	32.95	33.00	33.00	+0.30	2	1705
10:36:09	33.00	33.05	33.00	+0.30	1	1703
10:36:09	33.00	33.05	33.00	+0.30	1	1702
10:36:09	32.90	33.00	33.00	+0.30	3	1701
10:36:09	32.90	33.00	33.00	+0.30	2	1698
10:36:08	32.90	33.00	33.00	+0.30	1	1696
10:36:08	32.90	33.00	33.00	+0.30	1	1695
10:36:07	32.90	33.00	33.00	+0.30	1	1694
10:36:06	32.90	33.00	33.00	+0.30	1	1693
10:36:05	32.95	33.00	32.95	+0.25	9	1692
10:36:05	32.95	33.00	33.00	+0.30	1	1683
10:36:04	32.95	33.00	33.00	+0.30	1	1682
10:36:02	32.95	33.00	33.00	+0.30	1	1681
10:36:00	32.95	33.05	33.05	+0.35	2	1680
10:35:59	32.95	33.05	33.05	+0.35	2	1678
10:35:59	32.95	33.05	33.05	+0.35	2	1676
10:35:58	33.00	33.05	33.00	+0.30	1	1674
10:35:58	32.95	33.05	33.05	+0.35	1	1673
10:35:58	32.95	33.05	33.05	+0.35	1	1672
10:35:58	32.95	33.05	33.05	+0.35	2	1671
10:35:57	32.95	33.05	33.05	+0.35	2	1669
10:35:57	33.00	33.05	33.00	+0.30	1	1667
10:35:57	33.00	33.10	33.10	+0.40	1	1666
10:35:57	32.95	33.10	33.10	+0.40	5	1665
10:35:56	32.95	33.10	33.10	+0.40	1	1660
10:35:56	32.95	33.10	33.10	+0.40	3	1659
10:35:55	32.95	33.05	33.05	+0.35	1	1656
10:35:55	32.95	33.05	33.05	+0.35	5	1655
10:35:54	32.95	33.05	33.05	+0.35	1	1650
10:35:54	33.00	33.05	33.00	+0.30	2	1649
10:35:54	32.95	33.10	33.10	+0.40	1	1647
10:35:54	33.00	33.10	33.00	+0.30	8	1646
10:35:52	33.00	33.10	33.10	+0.40	1	1638
10:35:52	33.05	33.10	33.05	+0.35	1	1637
10:35:50	33.00	33.10	33.10	+0.40	1	1636
10:35:49	32.95	33.05	33.10	+0.40	3	1635
10:35:49	32.95	33.05	33.05	+0.35	7	1632
10:35:49	32.95	33.05	33.05	+0.35	2	1625
10:35:48	32.95	33.05	33.05	+0.35	5	1623
10:35:47	32.95	33.05	33.05	+0.35	1	1618
10:35:46	32.95	33.05	33.05	+0.35	5	1617
10:35:46	33.00	33.10	33.00	+0.30	36	1612
10:35:46	33.05	33.10	33.05	+0.35	2	1576
10:35:44	33.00	33.10	33.10	+0.40	1	1574
10:35:44	33.00	33.10	33.10	+0.40	1	1573
10:35:43	33.05	33.10	33.05	+0.35	1	1572
10:35:43	33.00	33.10	33.10	+0.40	1	1571
10:35:43	33.00	33.10	33.10	+0.40	1	1570
10:35:42	33.00	33.10	33.10	+0.40	1	1569
10:35:41	33.00	33.10	33.10	+0.40	2	1568
10:35:41	33.05	33.10	33.05	+0.35	1	1566
10:35:39	33.00	33.10	33.10	+0.40	2	1565
10:35:38	33.05	33.10	33.05	+0.35	3	1563
10:35:36	33.05	33.10	33.05	+0.35	20	1560
10:35:33	33.05	33.10	33.10	+0.40	8	1540
10:35:33	33.00	33.05	33.05	+0.35	6	1532
10:35:33	32.95	33.00	33.00	+0.30	14	1526
10:35:33	32.95	33.00	33.00	+0.30	4	1512
10:35:33	32.95	33.00	33.00	+0.30	16	1508
10:35:33	32.95	33.00	33.00	+0.30	36	1492
10:35:32	32.95	33.00	33.00	+0.30	2	1456
10:35:32	32.95	33.00	33.00	+0.30	7	1454
10:35:29	32.95	33.00	33.00	+0.30	1	1447
10:35:29	32.95	33.00	33.00	+0.30	6	1446
10:35:29	32.95	33.00	33.00	+0.30	4	1440
10:35:29	32.90	33.00	33.00	+0.30	18	1436
10:35:29	32.90	33.00	33.00	+0.30	9	1418
10:35:29	32.90	33.00	33.00	+0.30	6	1409
10:35:27	32.90	33.00	33.00	+0.30	1	1403
10:35:20	32.90	33.00	33.00	+0.30	2	1402
10:35:18	32.90	33.00	32.90	+0.20	1	1400
10:35:18	32.85	32.90	33.00	+0.30	1	1399
10:35:18	32.85	32.90	32.95	+0.25	23	1398
10:35:18	32.85	32.90	32.90	+0.20	6	1375
10:35:17	32.85	32.90	32.90	+0.20	1	1369
10:33:35	32.85	32.90	32.90	+0.20	2	1368
10:33:11	32.90	32.95	32.90	+0.20	1	1366
10:33:04	32.90	32.95	32.95	+0.25	2	1365
10:32:56	32.85	32.90	32.90	+0.20	2	1363
10:32:15	32.90	32.95	32.90	+0.20	1	1361
10:32:15	32.90	32.95	32.90	+0.20	1	1360
10:31:47	32.90	32.95	32.90	+0.20	2	1359
10:31:13	32.90	32.95	32.90	+0.20	2	1357
10:30:38	32.90	32.95	32.95	+0.25	5	1355
10:30:36	32.85	32.90	32.90	+0.20	10	1350
10:30:06	32.85	32.90	32.85	+0.15	2	1340
10:30:02	32.85	32.90	32.90	+0.20	2	1338
10:30:00	32.85	32.90	32.90	+0.20	2	1336
10:29:23	32.85	32.90	32.85	+0.15	1	1334
10:29:00	32.80	32.85	32.85	+0.15	2	1333
10:28:45	32.80	32.85	32.85	+0.15	11	1331
10:28:45	32.80	32.85	32.85	+0.15	3	1320
10:28:40	32.75	32.80	32.80	+0.10	11	1317
10:28:35	32.75	32.80	32.80	+0.10	2	1306
10:28:34	32.80	32.85	32.80	+0.10	10	1304
10:27:33	32.80	32.85	32.80	+0.10	1	1294
10:27:04	32.80	32.85	32.80	+0.10	1	1293
10:25:51	32.75	32.85	32.85	+0.15	1	1292
10:25:15	32.85	32.90	32.85	+0.15	3	1291
10:25:09	32.85	32.90	32.85	+0.15	5	1288
10:24:27	32.90	32.95	32.90	+0.20	1	1283
10:24:11	32.90	32.95	32.90	+0.20	1	1282
10:23:44	32.85	32.95	32.85	+0.15	3	1281
10:23:41	32.85	32.90	32.90	+0.20	6	1278
10:23:39	32.85	32.90	32.90	+0.20	1	1272
10:23:39	32.85	32.90	32.85	+0.15	1	1271
10:23:32	32.85	32.90	32.90	+0.20	1	1270
10:23:15	32.85	32.90	32.90	+0.20	10	1269
10:22:35	32.75	32.85	32.85	+0.15	5	1259
10:22:22	32.75	32.80	32.80	+0.10	2	1254
10:22:22	32.75	32.80	32.80	+0.10	10	1252
10:22:05	32.65	32.75	32.75	+0.05	2	1242
10:21:04	32.60	32.75	32.75	+0.05	2	1240
10:21:04	32.60	32.65	32.65	-0.05	1	1238
10:21:04	32.60	32.65	32.65	-0.05	2	1237
10:21:04	32.70	32.75	32.65	-0.05	10	1235
10:21:04	32.70	32.75	32.70	0	2	1225
10:20:47	32.70	32.75	32.75	+0.05	1	1223
10:20:35	32.70	32.75	32.70	0	1	1222
10:18:19	32.70	32.80	32.70	0	2	1221
10:18:17	32.70	32.75	32.75	+0.05	4	1219
10:18:00	32.65	32.75	32.75	+0.05	6	1215
10:17:52	32.65	32.75	32.75	+0.05	3	1209
10:17:40	32.60	32.70	32.75	+0.05	1	1206
10:17:40	32.60	32.70	32.70	0	1	1205
10:17:40	32.70	32.75	32.65	-0.05	6	1204
10:17:40	32.70	32.75	32.70	0	3	1198
10:17:23	32.70	32.80	32.70	0	4	1195
10:16:59	32.65	32.80	32.65	-0.05	2	1191
10:16:09	32.65	32.75	32.65	-0.05	1	1189
10:15:54	32.70	32.80	32.65	-0.05	3	1188
10:15:54	32.70	32.80	32.70	0	7	1185
10:15:51	32.70	32.75	32.75	+0.05	3	1178
10:15:51	32.70	32.75	32.75	+0.05	3	1175
10:15:50	32.65	32.75	32.75	+0.05	5	1172
10:14:33	32.65	32.75	32.65	-0.05	1	1167
10:14:28	32.65	32.75	32.65	-0.05	10	1166
10:14:27	32.65	32.75	32.75	+0.05	1	1156
10:14:27	32.70	32.75	32.70	0	10	1155
10:13:45	32.70	32.80	32.70	0	10	1145
10:13:05	32.75	32.80	32.75	+0.05	1	1135
10:12:54	32.75	32.80	32.75	+0.05	2	1134
10:12:30	32.75	32.80	32.75	+0.05	1	1132
10:11:40	32.75	32.80	32.70	0	3	1131
10:11:40	32.75	32.80	32.75	+0.05	7	1128
10:11:03	32.80	32.85	32.80	+0.10	9	1121
10:10:24	32.85	32.90	32.85	+0.15	1	1112
10:10:00	32.85	32.90	32.85	+0.15	1	1111
10:09:56	32.85	32.90	32.85	+0.15	1	1110
10:09:46	32.85	32.90	32.85	+0.15	7	1109
10:09:08	32.85	32.90	32.85	+0.15	3	1102
10:09:05	32.85	32.90	32.85	+0.15	1	1099
10:08:45	32.85	32.90	32.85	+0.15	5	1098
10:08:39	32.85	32.90	32.85	+0.15	1	1093
10:07:57	32.85	32.90	32.90	+0.20	1	1092
10:07:47	32.85	32.90	32.85	+0.15	2	1091
10:07:39	32.85	32.90	32.85	+0.15	1	1089
10:07:05	32.85	32.90	32.90	+0.20	2	1088
10:05:58	32.85	32.90	32.85	+0.15	1	1086
10:05:48	32.85	32.90	32.85	+0.15	1	1085
10:05:36	32.85	32.90	32.90	+0.20	1	1084
10:05:06	32.85	32.90	32.90	+0.20	1	1083
10:05:00	32.85	32.90	32.90	+0.20	1	1082
10:04:57	32.85	32.90	32.90	+0.20	2	1081
10:04:57	32.85	32.90	32.90	+0.20	2	1079
10:04:57	32.85	32.90	32.90	+0.20	1	1077
10:04:53	32.85	32.90	32.90	+0.20	2	1076
10:04:40	32.85	32.90	32.85	+0.15	1	1074
10:04:34	32.85	32.90	32.85	+0.15	1	1073
10:04:20	32.80	32.85	32.85	+0.15	1	1072
10:03:34	32.85	32.90	32.85	+0.15	1	1071
10:03:11	32.80	32.85	32.85	+0.15	1	1070
10:02:49	32.75	32.80	32.80	+0.10	1	1069
10:01:56	32.75	32.80	32.80	+0.10	1	1068
10:01:46	32.75	32.80	32.80	+0.10	2	1067
10:01:39	32.75	32.80	32.80	+0.10	5	1065
10:01:35	32.75	32.80	32.75	+0.05	1	1060
10:01:19	32.75	32.80	32.75	+0.05	1	1059
10:00:30	32.75	32.80	32.75	+0.05	1	1058
10:00:30	32.75	32.80	32.80	+0.10	1	1057
10:00:02	32.70	32.75	32.75	+0.05	3	1056
09:59:09	32.70	32.75	32.75	+0.05	1	1053
09:58:54	32.70	32.75	32.75	+0.05	1	1052
09:57:32	32.70	32.75	32.70	0	1	1051
09:57:00	32.65	32.70	32.70	0	4	1050
09:54:59	32.65	32.70	32.65	-0.05	2	1046
09:54:32	32.65	32.70	32.65	-0.05	1	1044
09:54:10	32.65	32.70	32.65	-0.05	2	1043
09:53:25	32.65	32.70	32.65	-0.05	4	1041
09:53:02	32.65	32.70	32.65	-0.05	1	1037
09:52:33	32.65	32.70	32.70	0	3	1036
09:52:33	32.70	32.75	32.70	0	3	1033
09:52:32	32.70	32.75	32.70	0	7	1030
09:52:17	32.70	32.75	32.70	0	1	1023
09:52:07	32.70	32.75	32.75	+0.05	2	1022
09:51:28	32.70	32.75	32.70	0	1	1020
09:51:06	32.70	32.75	32.70	0	1	1019
09:50:57	32.70	32.75	32.70	0	2	1018
09:50:20	32.70	32.75	32.75	+0.05	2	1016
09:50:20	32.70	32.75	32.75	+0.05	1	1014
09:50:03	32.75	32.80	32.75	+0.05	3	1013
09:49:47	32.80	32.85	32.80	+0.10	10	1010
09:49:30	32.85	32.90	32.85	+0.15	1	1000
09:49:29	32.85	32.90	32.85	+0.15	1	999
09:49:24	32.85	32.90	32.85	+0.15	2	998
09:49:02	32.85	32.90	32.85	+0.15	1	996
09:48:45	32.85	32.90	32.85	+0.15	1	995
09:48:45	32.80	32.85	32.85	+0.15	4	994
09:48:31	32.85	32.90	32.85	+0.15	1	990
09:48:09	32.80	32.90	32.90	+0.20	3	989
09:47:54	32.80	32.90	32.90	+0.20	1	986
09:47:47	32.80	32.95	32.95	+0.25	1	985
09:47:28	32.95	33.00	32.95	+0.25	17	984
09:47:28	32.95	33.00	32.95	+0.25	2	967
09:47:28	32.95	33.00	32.95	+0.25	4	965
09:47:28	32.95	33.00	32.95	+0.25	9	961
09:47:28	32.95	33.00	32.95	+0.25	4	952
09:47:28	32.80	32.85	32.95	+0.25	6	948
09:47:28	32.80	32.85	32.90	+0.20	4	942
09:47:28	32.80	32.85	32.85	+0.15	2	938
09:47:23	32.75	32.80	32.80	+0.10	2	936
09:47:19	32.75	32.80	32.80	+0.10	1	934
09:46:53	32.70	32.75	32.75	+0.05	2	933
09:44:03	32.70	32.75	32.70	0	1	931
09:43:46	32.70	32.75	32.70	0	7	930
09:43:13	32.70	32.75	32.70	0	1	923
09:43:03	32.70	32.75	32.70	0	1	922
09:42:23	32.70	32.75	32.70	0	1	921
09:42:19	32.70	32.75	32.70	0	1	920
09:42:18	32.70	32.75	32.70	0	1	919
09:42:16	32.65	32.70	32.70	0	1	918
09:42:04	32.65	32.70	32.70	0	1	917
09:41:51	32.65	32.70	32.70	0	1	916
09:41:50	32.70	32.75	32.70	0	3	915
09:41:46	32.70	32.75	32.70	0	2	912
09:41:42	32.70	32.75	32.70	0	1	910
09:41:38	32.70	32.75	32.70	0	1	909
09:41:34	32.70	32.75	32.70	0	2	908
09:41:07	32.70	32.75	32.70	0	1	906
09:40:48	32.70	32.75	32.70	0	2	905
09:40:48	32.70	32.75	32.70	0	1	903
09:40:20	32.70	32.75	32.70	0	1	902
09:40:20	32.70	32.75	32.70	0	3	901
09:39:59	32.70	32.75	32.70	0	1	898
09:39:53	32.70	32.75	32.70	0	1	897
09:39:45	32.75	32.80	32.75	+0.05	18	896
09:39:45	32.75	32.80	32.80	+0.10	1	878
09:39:39	32.75	32.80	32.80	+0.10	1	877
09:39:35	32.75	32.80	32.80	+0.10	2	876
09:39:29	32.75	32.80	32.80	+0.10	1	874
09:39:27	32.75	32.80	32.80	+0.10	4	873
09:39:26	32.80	32.85	32.80	+0.10	2	869
09:39:23	32.75	32.85	32.75	+0.05	1	867
09:39:23	32.80	32.85	32.80	+0.10	1	866
09:39:20	32.80	32.85	32.80	+0.10	1	865
09:39:16	32.80	32.85	32.80	+0.10	1	864
09:39:16	32.75	32.80	32.80	+0.10	4	863
09:39:07	32.75	32.80	32.80	+0.10	10	859
09:38:45	32.80	32.85	32.80	+0.10	1	849
09:38:45	32.75	32.80	32.80	+0.10	1	848
09:38:37	32.75	32.80	32.80	+0.10	1	847
09:38:13	32.75	32.80	32.75	+0.05	1	846
09:38:10	32.75	32.80	32.75	+0.05	1	845
09:38:07	32.75	32.85	32.75	+0.05	1	844
09:38:07	32.70	32.75	32.80	+0.10	1	843
09:38:07	32.70	32.75	32.75	+0.05	1	842
09:37:59	32.70	32.75	32.75	+0.05	1	841
09:37:53	32.65	32.70	32.70	0	1	840
09:37:50	32.65	32.70	32.70	0	5	839
09:37:41	32.65	32.70	32.65	-0.05	3	834
09:37:40	32.55	32.70	32.70	0	3	831
09:37:40	32.50	32.55	32.70	0	14	828
09:37:40	32.50	32.55	32.65	-0.05	6	814
09:37:40	32.50	32.55	32.60	-0.10	6	808
09:37:40	32.50	32.55	32.55	-0.15	24	802
09:37:09	32.50	32.55	32.55	-0.15	1	778
09:36:54	32.50	32.55	32.50	-0.20	2	777
09:36:54	32.50	32.55	32.50	-0.20	2	775
09:36:48	32.50	32.55	32.50	-0.20	1	773
09:36:36	32.50	32.55	32.50	-0.20	2	772
09:35:54	32.50	32.55	32.50	-0.20	5	770
09:35:42	32.50	32.55	32.55	-0.15	1	765
09:35:02	32.45	32.50	32.50	-0.20	2	764
09:35:02	32.45	32.50	32.50	-0.20	2	762
09:35:00	32.45	32.50	32.50	-0.20	2	760
09:35:00	32.45	32.50	32.50	-0.20	1	758
09:34:43	32.45	32.50	32.50	-0.20	1	757
09:34:35	32.45	32.50	32.50	-0.20	2	756
09:34:06	32.45	32.50	32.50	-0.20	1	754
09:33:49	32.45	32.50	32.50	-0.20	1	753
09:33:33	32.45	32.50	32.50	-0.20	1	752
09:33:27	32.45	32.50	32.50	-0.20	10	751
09:32:48	32.45	32.50	32.50	-0.20	1	741
09:32:45	32.45	32.50	32.45	-0.25	1	740
09:32:44	32.45	32.50	32.50	-0.20	1	739
09:32:33	32.40	32.45	32.45	-0.25	2	738
09:32:17	32.35	32.45	32.35	-0.35	2	736
09:32:00	32.35	32.40	32.40	-0.30	2	734
09:31:53	32.35	32.40	32.40	-0.30	2	732
09:31:42	32.35	32.40	32.40	-0.30	2	730
09:30:51	32.35	32.40	32.40	-0.30	1	728
09:30:40	32.35	32.40	32.40	-0.30	1	727
09:30:34	32.35	32.40	32.40	-0.30	1	726
09:29:53	32.35	32.40	32.40	-0.30	1	725
09:28:08	32.35	32.45	32.35	-0.35	3	724
09:28:03	32.35	32.40	32.40	-0.30	1	721
09:27:57	32.35	32.40	32.40	-0.30	2	720
09:27:29	32.30	32.35	32.35	-0.35	1	718
09:27:20	32.30	32.35	32.35	-0.35	1	717
09:27:19	32.30	32.35	32.35	-0.35	3	716
09:27:19	32.35	32.40	32.35	-0.35	3	713
09:27:12	32.35	32.40	32.35	-0.35	1	710
09:27:03	32.35	32.40	32.35	-0.35	1	709
09:26:41	32.35	32.40	32.35	-0.35	4	708
09:26:20	32.35	32.40	32.35	-0.35	2	704
09:26:15	32.35	32.40	32.35	-0.35	8	702
09:26:09	32.35	32.40	32.40	-0.30	1	694
09:25:50	32.40	32.45	32.40	-0.30	1	693
09:25:45	32.40	32.45	32.40	-0.30	7	692
09:25:31	32.40	32.45	32.40	-0.30	1	685
09:25:17	32.40	32.45	32.40	-0.30	1	684
09:25:17	32.45	32.50	32.45	-0.25	13	683
09:25:05	32.45	32.50	32.50	-0.20	1	670
09:25:00	32.45	32.50	32.50	-0.20	1	669
09:24:04	32.45	32.50	32.50	-0.20	1	668
09:24:03	32.45	32.50	32.50	-0.20	1	667
09:23:01	32.45	32.55	32.45	-0.25	1	666
09:22:51	32.50	32.55	32.50	-0.20	2	665
09:22:42	32.45	32.50	32.50	-0.20	2	663
09:22:41	32.45	32.50	32.50	-0.20	3	661
09:22:21	32.45	32.50	32.50	-0.20	2	658
09:22:21	32.45	32.50	32.50	-0.20	1	656
09:22:18	32.45	32.50	32.50	-0.20	1	655
09:21:30	32.50	32.55	32.50	-0.20	1	654
09:21:30	32.50	32.55	32.50	-0.20	4	653
09:21:28	32.50	32.55	32.50	-0.20	1	649
09:21:25	32.50	32.55	32.50	-0.20	1	648
09:21:13	32.45	32.50	32.50	-0.20	2	647
09:21:12	32.45	32.50	32.50	-0.20	2	645
09:21:12	32.45	32.50	32.50	-0.20	2	643
09:20:39	32.40	32.50	32.55	-0.15	1	641
09:20:39	32.40	32.50	32.50	-0.20	4	640
09:20:29	32.40	32.50	32.40	-0.30	1	636
09:20:13	32.40	32.50	32.40	-0.30	1	635
09:20:09	32.40	32.50	32.40	-0.30	1	634
09:20:07	32.35	32.40	32.40	-0.30	1	633
09:19:56	32.35	32.40	32.40	-0.30	1	632
09:19:51	32.35	32.40	32.40	-0.30	1	631
09:19:27	32.35	32.40	32.40	-0.30	1	630
09:19:24	32.35	32.40	32.40	-0.30	1	629
09:19:18	32.35	32.40	32.35	-0.35	10	628
09:18:32	32.40	32.45	32.40	-0.30	2	618
09:18:23	32.40	32.50	32.40	-0.30	1	616
09:18:14	32.35	32.45	32.35	-0.35	1	615
09:18:11	32.40	32.50	32.35	-0.35	3	614
09:18:11	32.40	32.50	32.40	-0.30	6	611
09:18:06	32.40	32.50	32.40	-0.30	4	605
09:18:05	32.40	32.45	32.50	-0.20	1	601
09:18:05	32.40	32.45	32.45	-0.25	4	600
09:17:47	32.40	32.45	32.45	-0.25	2	596
09:17:44	32.40	32.45	32.40	-0.30	1	594
09:17:40	32.40	32.45	32.45	-0.25	1	593
09:17:12	32.40	32.45	32.40	-0.30	1	592
09:17:05	32.40	32.45	32.40	-0.30	2	591
09:16:37	32.40	32.45	32.45	-0.25	2	589
09:16:05	32.40	32.45	32.45	-0.25	1	587
09:15:51	32.40	32.45	32.40	-0.30	1	586
09:15:51	32.35	32.40	32.40	-0.30	5	585
09:15:50	32.35	32.40	32.40	-0.30	1	580
09:15:22	32.35	32.40	32.40	-0.30	2	579
09:15:09	32.35	32.40	32.40	-0.30	1	577
09:15:03	32.40	32.45	32.40	-0.30	2	576
09:15:03	32.40	32.45	32.40	-0.30	2	574
09:15:03	32.40	32.45	32.40	-0.30	2	572
09:15:03	32.40	32.45	32.40	-0.30	8	570
09:14:51	32.40	32.45	32.40	-0.30	1	562
09:14:40	32.40	32.45	32.40	-0.30	1	561
09:14:31	32.40	32.45	32.40	-0.30	1	560
09:14:24	32.40	32.45	32.40	-0.30	1	559
09:14:04	32.45	32.50	32.45	-0.25	6	558
09:14:04	32.45	32.50	32.45	-0.25	2	552
09:13:51	32.45	32.50	32.45	-0.25	2	550
09:13:47	32.45	32.50	32.45	-0.25	2	548
09:13:35	32.45	32.50	32.45	-0.25	1	546
09:13:23	32.45	32.50	32.50	-0.20	1	545
09:13:04	32.45	32.50	32.50	-0.20	2	544
09:13:04	32.45	32.50	32.50	-0.20	1	542
09:12:06	32.45	32.50	32.50	-0.20	4	541
09:12:01	32.40	32.50	32.50	-0.20	1	537
09:12:01	32.40	32.50	32.50	-0.20	2	536
09:12:01	32.40	32.50	32.40	-0.30	1	534
09:11:58	32.40	32.45	32.45	-0.25	3	533
09:11:50	32.45	32.50	32.45	-0.25	2	530
09:11:42	32.45	32.50	32.45	-0.25	1	528
09:11:42	32.45	32.50	32.50	-0.20	4	527
09:11:38	32.40	32.45	32.45	-0.25	4	523
09:11:38	32.45	32.50	32.45	-0.25	3	519
09:11:38	32.45	32.50	32.45	-0.25	1	516
09:11:26	32.45	32.50	32.45	-0.25	1	515
09:11:15	32.45	32.50	32.45	-0.25	1	514
09:11:06	32.45	32.50	32.45	-0.25	2	513
09:10:55	32.45	32.50	32.50	-0.20	6	511
09:10:54	32.50	32.55	32.45	-0.25	6	505
09:10:54	32.50	32.55	32.50	-0.20	14	499
09:10:37	32.55	32.60	32.55	-0.15	5	485
09:10:36	32.55	32.60	32.55	-0.15	1	480
09:10:35	32.55	32.60	32.55	-0.15	1	479
09:10:10	32.55	32.60	32.55	-0.15	5	478
09:10:08	32.55	32.60	32.55	-0.15	2	473
09:09:53	32.55	32.60	32.60	-0.10	1	471
09:09:43	32.55	32.60	32.60	-0.10	1	470
09:09:38	32.55	32.60	32.55	-0.15	2	469
09:09:28	32.55	32.60	32.60	-0.10	4	467
09:09:12	32.55	32.60	32.60	-0.10	1	463
09:08:38	32.60	32.65	32.60	-0.10	1	462
09:08:36	32.60	32.65	32.65	-0.05	1	461
09:08:33	32.55	32.60	32.60	-0.10	5	460
09:08:26	32.55	32.60	32.55	-0.15	1	455
09:08:26	32.50	32.55	32.55	-0.15	9	454
09:07:48	32.55	32.60	32.55	-0.15	4	445
09:07:29	32.55	32.60	32.60	-0.10	1	441
09:07:10	32.55	32.60	32.55	-0.15	2	440
09:07:08	32.60	32.65	32.60	-0.10	1	438
09:07:04	32.55	32.60	32.60	-0.10	1	437
09:07:04	32.60	32.65	32.60	-0.10	3	436
09:06:59	32.60	32.65	32.65	-0.05	1	433
09:06:45	32.60	32.65	32.65	-0.05	1	432
09:06:42	32.60	32.65	32.65	-0.05	1	431
09:06:38	32.55	32.60	32.60	-0.10	2	430
09:06:38	32.55	32.60	32.60	-0.10	1	428
09:06:38	32.60	32.65	32.60	-0.10	9	427
09:06:25	32.60	32.65	32.65	-0.05	1	418
09:06:25	32.65	32.70	32.65	-0.05	4	417
09:06:08	32.60	32.65	32.65	-0.05	6	413
09:06:08	32.65	32.70	32.65	-0.05	1	407
09:06:08	32.70	32.75	32.70	0	11	406
09:05:40	32.60	32.75	32.60	-0.10	1	395
09:05:40	32.65	32.85	32.85	+0.15	1	394
09:05:40	32.65	32.90	32.65	-0.05	2	393
09:05:39	32.60	32.95	32.60	-0.10	1	391
09:05:39	32.65	32.95	32.65	-0.05	1	390
09:05:39	32.65	33.00	32.65	-0.05	1	389
09:05:39	32.70	33.00	32.65	-0.05	1	388
09:05:39	32.70	33.00	32.70	0	1	387
09:05:39	32.70	33.00	32.70	0	1	386
09:05:39	32.45	32.50	33.05	+0.35	2	385
09:05:39	32.45	32.50	33.00	+0.30	9	383
09:05:39	32.45	32.50	32.95	+0.25	16	374
09:05:39	32.45	32.50	32.90	+0.20	9	358
09:05:39	32.45	32.50	32.85	+0.15	2	349
09:05:39	32.45	32.50	32.80	+0.10	19	347
09:05:39	32.45	32.50	32.75	+0.05	5	328
09:05:39	32.45	32.50	32.70	0	8	323
09:05:39	32.45	32.50	32.65	-0.05	12	315
09:05:39	32.45	32.50	32.60	-0.10	9	303
09:05:39	32.45	32.50	32.55	-0.15	3	294
09:05:39	32.45	32.50	32.50	-0.20	6	291
09:05:38	32.45	32.50	32.45	-0.25	1	285
09:05:32	32.45	32.55	32.45	-0.25	1	284
09:05:26	32.40	32.45	32.45	-0.25	1	283
09:05:26	32.40	32.45	32.45	-0.25	1	282
09:05:26	32.40	32.45	32.45	-0.25	1	281
09:05:26	32.40	32.45	32.45	-0.25	1	280
09:05:26	32.40	32.45	32.45	-0.25	1	279
09:05:26	32.40	32.45	32.45	-0.25	2	278
09:05:26	32.45	32.50	32.45	-0.25	2	276
09:05:25	32.55	32.60	32.40	-0.30	1	274
09:05:25	32.55	32.60	32.45	-0.25	1	273
09:05:25	32.55	32.60	32.50	-0.20	3	272
09:05:25	32.55	32.60	32.55	-0.15	5	269
09:05:22	32.55	32.60	32.60	-0.10	1	264
09:05:08	32.55	32.60	32.55	-0.15	2	263
09:04:47	32.55	32.65	32.55	-0.15	2	261
09:04:46	32.60	32.65	32.60	-0.10	1	259
09:04:46	32.60	32.65	32.60	-0.10	2	258
09:04:46	32.60	32.65	32.60	-0.10	10	256
09:04:39	32.60	32.65	32.65	-0.05	1	246
09:04:37	32.60	32.65	32.65	-0.05	2	245
09:04:34	32.60	32.65	32.60	-0.10	1	243
09:04:33	32.60	32.65	32.65	-0.05	2	242
09:04:28	32.60	32.65	32.65	-0.05	1	240
09:04:27	32.60	32.65	32.65	-0.05	1	239
09:04:26	32.60	32.65	32.65	-0.05	1	238
09:04:21	32.60	32.65	32.60	-0.10	2	237
09:04:17	32.60	32.65	32.65	-0.05	4	235
09:03:39	32.50	32.55	32.55	-0.15	1	231
09:03:39	32.50	32.55	32.55	-0.15	2	230
09:03:39	32.50	32.55	32.55	-0.15	18	228
09:03:38	32.60	32.70	32.60	-0.10	3	210
09:03:38	32.65	32.70	32.65	-0.05	6	207
09:03:08	32.65	32.70	32.70	0	2	201
09:02:59	32.70	32.80	32.70	0	16	199
09:02:59	32.75	32.80	32.75	+0.05	2	183
09:02:56	32.70	32.75	32.75	+0.05	2	181
09:02:47	32.75	32.80	32.75	+0.05	1	179
09:02:45	32.70	32.80	32.80	+0.10	2	178
09:02:43	32.70	32.80	32.70	0	1	176
09:02:35	32.75	32.80	32.75	+0.05	1	175
09:02:34	32.75	32.80	32.75	+0.05	1	174
09:02:31	32.75	32.80	32.80	+0.10	1	173
09:02:25	32.70	32.80	32.80	+0.10	2	172
09:02:24	32.70	32.75	32.75	+0.05	1	170
09:02:23	32.70	32.80	32.80	+0.10	2	169
09:02:23	32.75	32.80	32.75	+0.05	1	167
09:02:18	32.70	32.75	32.75	+0.05	5	166
09:02:15	32.70	32.75	32.75	+0.05	1	161
09:02:15	32.70	32.80	32.80	+0.10	1	160
09:02:12	32.75	32.80	32.75	+0.05	1	159
09:02:11	32.75	32.80	32.80	+0.10	1	158
09:02:10	32.75	32.80	32.75	+0.05	1	157
09:02:06	32.70	32.80	32.70	0	1	156
09:02:02	32.65	32.70	32.70	0	1	155
09:02:01	32.65	32.70	32.70	0	1	154
09:01:55	32.60	32.65	32.70	0	4	153
09:01:55	32.60	32.65	32.65	-0.05	1	149
09:01:55	32.60	32.70	32.70	0	1	148
09:01:53	32.60	32.70	32.70	0	2	147
09:01:43	32.60	32.65	32.65	-0.05	2	145
09:01:40	32.55	32.60	32.60	-0.10	1	143
09:01:39	32.55	32.60	32.60	-0.10	1	142
09:01:39	32.55	32.60	32.60	-0.10	1	141
09:01:39	32.55	32.60	32.60	-0.10	2	140
09:01:32	32.55	32.60	32.60	-0.10	1	138
09:01:32	32.55	32.60	32.60	-0.10	1	137
09:01:32	32.55	32.60	32.60	-0.10	2	136
09:01:31	32.55	32.60	32.60	-0.10	2	134
09:01:22	32.55	32.60	32.60	-0.10	2	132
09:01:18	32.55	32.60	32.60	-0.10	1	130
09:01:17	32.50	32.60	32.50	-0.20	2	129
09:01:16	32.50	32.55	32.55	-0.15	2	127
09:00:48	32.55	32.60	32.55	-0.15	2	125
09:00:46	32.55	32.65	32.65	-0.05	1	123
09:00:40	32.50	32.65	32.65	-0.05	2	122
09:00:36	32.50	32.65	32.50	-0.20	2	120
09:00:30	32.50	32.65	32.65	-0.05	1	118
09:00:30	32.50	32.65	32.65	-0.05	1	117
09:00:21	32.50	32.65	32.65	-0.05	2	116
09:00:20	32.60	32.65	32.60	-0.10	1	114
09:00:18	32.45	32.65	32.65	-0.05	1	113
09:00:16	32.60	32.65	32.60	-0.10	5	112
09:00:16	32.60	32.70	32.70	0	2	107
09:00:12	32.60	32.70	32.70	0	1	105
09:00:03	32.35	32.60	32.70	0	6	104
09:00:03	32.35	32.60	32.65	-0.05	2	98
09:00:03	32.35	32.60	32.60	-0.10	2	96
09:00:00	32.35	32.65	32.35	-0.35	2	94
09:00:00	32.60	32.65	32.60	-0.10	4	92
09:00:00	32.60	32.65	32.60	-0.10	7	88
09:00:00	32.60	32.65	32.60	-0.10	5	81
09:00:00	32.35	32.60	32.60	-0.10	1	76
09:00:00	32.40	32.60	32.35	-0.35	2	75
09:00:00	32.40	32.60	32.40	-0.30	2	73
09:00:00	32.50	32.60	32.50	-0.20	4	71
09:00:00	--	--	32.50	-0.20	67	67

　

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

麥當勞大麥克好禮即享券

Apple iPhone 17 Pro Max (256G)

MyCard 3000點虛擬點數卡

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

SONY Xperia 1 VII (12G/256G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

POCO F8 Ultra 16GB/512GB

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

SHISEIDO資生堂百優精純乳霜(75ml)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

小米 Redmi Buds 6 Lite 藍牙耳機

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

LG AS651DSS0 空氣清淨機

IEEE GLOBECOM登場聯發科技術...

【盤前焦點】輝達H200晶片可望...

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

‧【台股盤後】台股開高震盪走低...
‧建通11月營收衝逾3年新高端子...
‧【歐股盤後】互有漲跌☆

加密貨幣

比特幣BTC	90558.48	133.89	0.15%
以太幣ETH	3124.09	63.08	2.06%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	573.68	-25.01	-4.18%
萊特幣LTC	83.72	2.30	2.82%
卡達幣ADA	0.427855	0.01	2.64%
波場幣TRX	0.281135	-0.01	-2.01%
恆星幣XLM	0.240149	0.00	1.31%

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。