最新[公告] 上亞科技:公告本公司董事會通過新任公司治理主管案熱門台達電4月營收586億元年增43%　歷史次高

更新報價

裕　隆 (2201) 汽車工業上市裕隆集團

27.75 ▲+0.05 +0.18% 1.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	4,525	27.70	85	27.75	147	27.90	28.25	27.70	27.70

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	27.70	27.75	27.75	+0.05	8	4525
13:30:00	27.70	27.75	27.75	+0.05	176	4517
13:24:41	27.75	27.80	27.75	+0.05	1	4341
13:24:41	27.70	27.75	27.75	+0.05	8	4340
13:24:32	27.75	27.80	27.75	+0.05	11	4332
13:24:01	27.75	27.80	27.80	+0.10	5	4321
13:23:13	27.75	27.80	27.80	+0.10	5	4316
13:22:17	27.75	27.80	27.75	+0.05	2	4311
13:22:17	27.75	27.80	27.75	+0.05	40	4309
13:21:44	27.75	27.80	27.75	+0.05	1	4269
13:21:09	27.75	27.80	27.80	+0.10	2	4268
13:20:48	27.75	27.80	27.80	+0.10	1	4266
13:20:41	27.75	27.80	27.80	+0.10	1	4265
13:20:31	27.75	27.80	27.80	+0.10	1	4264
13:20:00	27.75	27.85	27.85	+0.15	15	4263
13:19:29	27.75	27.85	27.75	+0.05	1	4248
13:18:33	27.80	27.85	27.80	+0.10	1	4247
13:18:33	27.75	27.80	27.80	+0.10	1	4246
13:18:22	27.75	27.80	27.80	+0.10	1	4245
13:18:06	27.75	27.80	27.80	+0.10	1	4244
13:17:33	27.80	27.85	27.80	+0.10	1	4243
13:17:33	27.75	27.80	27.80	+0.10	2	4242
13:17:29	27.75	27.80	27.75	+0.05	1	4240
13:17:28	27.75	27.80	27.80	+0.10	3	4239
13:16:58	27.75	27.80	27.80	+0.10	5	4236
13:16:34	27.75	27.80	27.75	+0.05	1	4231
13:16:30	27.80	27.85	27.80	+0.10	4	4230
13:16:20	27.80	27.85	27.80	+0.10	12	4226
13:15:32	27.80	27.85	27.80	+0.10	1	4214
13:15:29	27.85	27.90	27.85	+0.15	1	4213
13:15:00	27.85	27.90	27.90	+0.20	15	4212
13:15:00	27.85	27.90	27.85	+0.15	1	4197
13:14:29	27.80	27.90	27.80	+0.10	1	4196
13:14:26	27.80	27.85	27.85	+0.15	2	4195
13:14:19	27.80	27.85	27.80	+0.10	1	4193
13:14:19	27.80	27.85	27.85	+0.15	2	4192
13:14:19	27.80	27.85	27.85	+0.15	4	4190
13:14:19	27.80	27.90	27.80	+0.10	40	4186
13:13:48	27.85	27.90	27.80	+0.10	7	4146
13:13:48	27.85	27.90	27.85	+0.15	8	4139
13:13:26	27.85	27.90	27.85	+0.15	2	4131
13:12:50	27.85	27.90	27.85	+0.15	1	4129
13:12:50	27.85	27.90	27.85	+0.15	1	4128
13:12:49	27.80	27.85	27.85	+0.15	6	4127
13:12:48	27.85	27.90	27.85	+0.15	24	4121
13:11:49	27.85	27.90	27.85	+0.15	1	4097
13:11:41	27.85	27.90	27.90	+0.20	1	4096
13:10:19	27.85	27.90	27.85	+0.15	1	4095
13:10:01	27.85	27.90	27.90	+0.20	1	4094
13:10:01	27.85	27.90	27.90	+0.20	1	4093
13:10:00	27.85	27.90	27.90	+0.20	1	4092
13:10:00	27.85	27.90	27.90	+0.20	15	4091
13:10:00	27.85	27.90	27.85	+0.15	1	4076
13:08:41	27.85	27.90	27.90	+0.20	1	4075
13:08:29	27.85	27.95	27.85	+0.15	1	4074
13:08:23	27.85	27.90	27.90	+0.20	1	4073
13:07:24	27.85	27.90	27.90	+0.20	4	4072
13:07:23	27.85	27.90	27.85	+0.15	35	4068
13:06:29	27.85	27.95	27.85	+0.15	1	4033
13:05:00	27.85	27.90	27.95	+0.25	12	4032
13:05:00	27.85	27.90	27.90	+0.20	3	4020
13:04:59	27.85	27.90	27.90	+0.20	1	4017
13:04:49	27.85	27.90	27.85	+0.15	1	4016
13:04:48	27.85	27.90	27.90	+0.20	1	4015
13:03:53	27.85	27.90	27.85	+0.15	2	4014
13:03:36	27.85	27.90	27.90	+0.20	1	4012
13:03:00	27.85	27.90	27.90	+0.20	1	4011
13:02:59	27.85	27.90	27.90	+0.20	1	4010
13:02:29	27.85	27.95	27.85	+0.15	1	4009
13:00:00	27.85	27.95	27.95	+0.25	15	4008
12:59:33	27.85	27.90	27.90	+0.20	1	3993
12:59:32	27.85	27.90	27.85	+0.15	2	3992
12:59:08	27.85	27.90	27.85	+0.15	1	3990
12:58:57	27.85	27.90	27.85	+0.15	10	3989
12:58:34	27.90	27.95	27.90	+0.20	8	3979
12:58:34	27.85	27.90	27.90	+0.20	2	3971
12:55:18	27.85	27.95	27.95	+0.25	1	3969
12:55:16	27.85	27.90	27.95	+0.25	13	3968
12:55:16	27.85	27.90	27.90	+0.20	2	3955
12:54:38	27.85	27.90	27.90	+0.20	3	3953
12:54:38	27.85	27.90	27.90	+0.20	10	3950
12:51:28	27.90	27.95	27.90	+0.20	1	3940
12:51:28	27.90	27.95	27.90	+0.20	1	3939
12:50:22	27.90	27.95	27.90	+0.20	5	3938
12:50:00	27.90	27.95	28.00	+0.30	3	3933
12:50:00	27.90	27.95	27.95	+0.25	12	3930
12:46:31	27.85	27.95	27.95	+0.25	2	3918
12:45:09	27.90	27.95	27.90	+0.20	20	3916
12:45:00	27.90	28.00	28.00	+0.30	15	3896
12:45:00	27.90	28.00	27.90	+0.20	1	3881
12:44:44	27.95	28.00	27.95	+0.25	1	3880
12:44:44	27.95	28.00	27.95	+0.25	9	3879
12:44:44	27.90	27.95	27.95	+0.25	21	3870
12:44:30	27.90	27.95	27.90	+0.20	1	3849
12:43:57	27.90	27.95	27.90	+0.20	1	3848
12:43:51	27.90	27.95	27.90	+0.20	1	3847
12:42:16	27.90	27.95	27.90	+0.20	1	3846
12:42:14	27.90	27.95	27.90	+0.20	1	3845
12:41:47	27.90	27.95	27.90	+0.20	3	3844
12:41:40	27.90	27.95	27.90	+0.20	1	3841
12:41:25	27.90	27.95	27.90	+0.20	1	3840
12:40:34	27.90	27.95	27.95	+0.25	1	3839
12:40:00	27.90	27.95	27.95	+0.25	15	3838
12:39:37	27.90	27.95	27.90	+0.20	20	3823
12:39:26	27.90	27.95	27.90	+0.20	1	3803
12:39:06	27.90	27.95	27.90	+0.20	10	3802
12:39:00	27.95	28.00	27.95	+0.25	7	3792
12:38:43	27.95	28.00	27.95	+0.25	2	3785
12:37:31	27.95	28.00	27.95	+0.25	1	3783
12:37:11	27.90	27.95	27.95	+0.25	4	3782
12:36:17	27.90	27.95	27.95	+0.25	52	3778
12:35:53	27.90	27.95	27.95	+0.25	1	3726
12:35:03	27.90	27.95	27.95	+0.25	1	3725
12:35:00	27.90	27.95	27.95	+0.25	1	3724
12:35:00	27.90	27.95	27.95	+0.25	15	3723
12:32:36	27.90	27.95	27.95	+0.25	2	3708
12:31:05	27.90	27.95	27.95	+0.25	3	3706
12:31:02	27.90	27.95	27.95	+0.25	2	3703
12:30:57	27.90	27.95	27.90	+0.20	1	3701
12:30:11	27.95	28.00	27.95	+0.25	1	3700
12:30:00	27.90	28.00	28.00	+0.30	15	3699
12:29:17	27.90	27.95	27.95	+0.25	1	3684
12:28:53	27.95	28.00	27.95	+0.25	1	3683
12:28:00	27.90	27.95	27.95	+0.25	1	3682
12:27:50	27.95	28.00	27.95	+0.25	1	3681
12:26:39	27.90	28.00	28.00	+0.30	1	3680
12:25:04	27.90	27.95	28.00	+0.30	13	3679
12:25:04	27.90	27.95	27.95	+0.25	2	3666
12:24:54	27.90	27.95	27.90	+0.20	1	3664
12:22:45	27.95	28.00	27.95	+0.25	1	3663
12:22:45	27.95	28.00	27.95	+0.25	1	3662
12:22:45	27.90	28.00	28.00	+0.30	1	3661
12:22:45	27.90	28.00	28.00	+0.30	20	3660
12:22:41	27.90	28.00	28.00	+0.30	4	3640
12:20:00	27.90	27.95	28.00	+0.30	7	3636
12:20:00	27.90	27.95	27.95	+0.25	8	3629
12:19:34	27.90	27.95	27.95	+0.25	4	3621
12:19:13	27.95	28.00	27.95	+0.25	5	3617
12:19:07	27.95	28.00	28.00	+0.30	1	3612
12:18:27	27.95	28.00	27.95	+0.25	1	3611
12:17:59	27.95	28.00	27.95	+0.25	2	3610
12:17:02	27.95	28.00	27.95	+0.25	3	3608
12:16:04	27.95	28.00	28.00	+0.30	1	3605
12:16:04	27.95	28.00	28.00	+0.30	1	3604
12:16:03	27.95	28.00	27.95	+0.25	2	3603
12:15:00	27.95	28.00	28.00	+0.30	15	3601
12:14:54	27.95	28.00	27.95	+0.25	1	3586
12:14:10	27.95	28.00	27.95	+0.25	1	3585
12:13:54	27.95	28.00	27.95	+0.25	2	3584
12:12:52	27.95	28.00	27.95	+0.25	10	3582
12:11:57	27.95	28.00	27.95	+0.25	1	3572
12:11:55	27.95	28.00	27.95	+0.25	1	3571
12:11:40	27.95	28.00	27.95	+0.25	1	3570
12:11:21	27.95	28.00	27.95	+0.25	1	3569
12:10:40	27.95	28.00	27.95	+0.25	2	3568
12:10:06	27.95	28.00	27.95	+0.25	2	3566
12:10:00	27.95	28.00	28.00	+0.30	1	3564
12:10:00	27.95	28.00	28.00	+0.30	15	3563
12:09:44	27.95	28.00	28.00	+0.30	2	3548
12:08:46	27.95	28.00	27.95	+0.25	10	3546
12:07:58	27.95	28.00	27.95	+0.25	1	3536
12:07:58	27.90	27.95	27.95	+0.25	8	3535
12:07:28	27.90	27.95	27.95	+0.25	1	3527
12:06:24	27.90	27.95	27.95	+0.25	2	3526
12:05:00	27.90	27.95	27.95	+0.25	15	3524
12:04:40	27.90	27.95	27.95	+0.25	5	3509
12:01:01	27.90	27.95	27.95	+0.25	1	3504
12:01:00	27.90	27.95	27.90	+0.20	1	3503
12:00:55	27.90	27.95	27.90	+0.20	1	3502
12:00:50	27.90	27.95	27.90	+0.20	1	3501
12:00:45	27.90	27.95	27.90	+0.20	1	3500
12:00:35	27.90	27.95	27.90	+0.20	2	3499
12:00:00	27.85	27.95	27.95	+0.25	15	3497
11:55:56	27.85	27.95	27.95	+0.25	5	3482
11:55:00	27.85	27.90	27.95	+0.25	14	3477
11:55:00	27.85	27.90	27.90	+0.20	1	3463
11:54:23	27.95	28.00	27.95	+0.25	15	3462
11:54:23	27.95	28.00	27.95	+0.25	6	3447
11:54:23	27.90	27.95	27.95	+0.25	7	3441
11:54:22	27.90	27.95	27.90	+0.20	1	3434
11:53:58	27.90	27.95	27.90	+0.20	1	3433
11:53:58	27.85	27.90	27.90	+0.20	1	3432
11:53:53	27.85	27.90	27.90	+0.20	1	3431
11:53:38	27.85	27.90	27.85	+0.15	5	3430
11:52:56	27.85	27.90	27.90	+0.20	1	3425
11:52:06	27.85	27.90	27.90	+0.20	1	3424
11:51:47	27.85	27.90	27.90	+0.20	1	3423
11:51:46	27.85	27.90	27.90	+0.20	3	3422
11:51:41	27.85	27.90	27.90	+0.20	1	3419
11:50:00	27.85	27.95	28.00	+0.30	1	3418
11:50:00	27.85	27.95	27.95	+0.25	14	3417
11:48:34	27.85	27.95	27.95	+0.25	1	3403
11:48:05	27.90	27.95	27.90	+0.20	1	3402
11:48:00	27.90	27.95	27.90	+0.20	1	3401
11:47:15	27.90	27.95	27.90	+0.20	1	3400
11:47:10	27.90	27.95	27.90	+0.20	1	3399
11:47:07	27.90	27.95	27.90	+0.20	1	3398
11:47:01	27.90	27.95	27.90	+0.20	1	3397
11:46:19	27.85	27.95	27.85	+0.15	1	3396
11:45:36	27.90	27.95	27.90	+0.20	1	3395
11:45:36	27.90	27.95	27.90	+0.20	15	3394
11:45:00	27.90	27.95	28.00	+0.30	7	3379
11:45:00	27.90	27.95	27.95	+0.25	8	3372
11:43:35	27.90	27.95	27.90	+0.20	2	3364
11:42:05	27.90	27.95	27.95	+0.25	1	3362
11:41:12	27.90	28.00	28.00	+0.30	2	3361
11:40:19	27.90	28.00	28.00	+0.30	1	3359
11:40:15	27.95	28.00	27.95	+0.25	4	3358
11:40:00	27.90	27.95	28.00	+0.30	3	3354
11:40:00	27.90	27.95	27.95	+0.25	12	3351
11:39:40	27.90	27.95	27.90	+0.20	1	3339
11:39:30	27.90	27.95	27.90	+0.20	2	3338
11:37:14	27.90	27.95	27.95	+0.25	2	3336
11:35:00	27.90	27.95	27.95	+0.25	15	3334
11:30:40	27.85	27.95	27.95	+0.25	1	3319
11:30:00	27.85	27.90	27.95	+0.25	4	3318
11:30:00	27.85	27.90	27.90	+0.20	11	3314
11:29:12	27.85	27.90	27.85	+0.15	2	3303
11:29:05	27.85	27.90	27.85	+0.15	1	3301
11:28:31	27.85	27.90	27.90	+0.20	1	3300
11:28:18	27.85	27.90	27.90	+0.20	6	3299
11:27:32	27.90	27.95	27.90	+0.20	6	3293
11:27:26	27.90	27.95	27.90	+0.20	1	3287
11:26:24	27.90	27.95	27.95	+0.25	1	3286
11:26:09	27.90	28.00	27.90	+0.20	1	3285
11:25:00	27.90	27.95	28.00	+0.30	4	3284
11:25:00	27.90	27.95	27.95	+0.25	11	3280
11:24:55	27.90	27.95	27.90	+0.20	10	3269
11:20:43	27.90	27.95	27.90	+0.20	2	3259
11:20:00	27.90	27.95	27.95	+0.25	15	3257
11:19:32	27.90	27.95	27.90	+0.20	10	3242
11:18:06	27.90	27.95	27.90	+0.20	1	3232
11:18:01	27.90	27.95	27.95	+0.25	5	3231
11:17:34	27.90	27.95	27.95	+0.25	2	3226
11:16:57	27.90	27.95	27.95	+0.25	1	3224
11:15:00	27.90	28.00	28.00	+0.30	15	3223
11:14:42	27.95	28.00	27.90	+0.20	6	3208
11:14:42	27.95	28.00	27.95	+0.25	9	3202
11:14:35	27.95	28.00	27.95	+0.25	1	3193
11:14:02	27.95	28.00	27.95	+0.25	2	3192
11:13:24	27.95	28.00	27.95	+0.25	5	3190
11:13:13	27.95	28.00	27.95	+0.25	9	3185
11:13:02	27.95	28.00	27.95	+0.25	1	3176
11:12:40	27.95	28.00	27.95	+0.25	1	3175
11:12:11	27.95	28.00	28.00	+0.30	1	3174
11:10:00	27.95	28.00	28.00	+0.30	15	3173
11:08:26	27.95	28.00	28.00	+0.30	2	3158
11:07:55	27.95	28.00	28.00	+0.30	1	3156
11:07:30	27.95	28.00	28.00	+0.30	1	3155
11:07:04	27.95	28.00	27.95	+0.25	15	3154
11:05:01	27.95	28.00	28.00	+0.30	15	3139
11:02:27	27.95	28.00	28.00	+0.30	1	3124
11:00:26	27.95	28.00	28.00	+0.30	2	3123
10:59:59	27.95	28.00	28.05	+0.35	10	3121
10:59:59	27.95	28.00	28.00	+0.30	5	3111
10:59:54	27.95	28.00	27.95	+0.25	1	3106
10:59:09	27.95	28.00	27.95	+0.25	10	3105
10:57:33	27.95	28.00	28.00	+0.30	1	3095
10:57:04	27.95	28.00	28.00	+0.30	3	3094
10:56:37	27.95	28.00	28.00	+0.30	4	3091
10:55:50	27.95	28.00	28.00	+0.30	9	3087
10:55:50	28.00	28.05	28.00	+0.30	11	3078
10:55:14	27.95	28.00	28.00	+0.30	3	3067
10:55:14	28.00	28.05	28.00	+0.30	8	3064
10:55:08	28.00	28.05	28.05	+0.35	15	3056
10:54:51	27.95	28.00	28.00	+0.30	2	3041
10:54:07	27.95	28.00	28.00	+0.30	1	3039
10:53:30	27.95	28.00	28.00	+0.30	5	3038
10:52:58	28.00	28.05	28.00	+0.30	1	3033
10:52:55	28.00	28.05	27.95	+0.25	122	3032
10:52:55	28.00	28.05	28.00	+0.30	10	2910
10:52:55	27.95	28.00	28.00	+0.30	77	2900
10:52:55	27.95	28.00	28.00	+0.30	14	2823
10:51:10	27.95	28.00	28.00	+0.30	1	2809
10:50:00	27.95	28.00	28.00	+0.30	15	2808
10:49:38	27.95	28.00	27.95	+0.25	10	2793
10:48:24	27.95	28.00	27.95	+0.25	2	2783
10:48:12	27.95	28.00	27.95	+0.25	2	2781
10:47:45	27.95	28.00	27.95	+0.25	1	2779
10:47:12	27.95	28.00	27.95	+0.25	1	2778
10:45:06	27.95	28.00	28.00	+0.30	1	2777
10:45:00	27.95	28.00	28.00	+0.30	15	2776
10:44:59	27.95	28.00	28.00	+0.30	2	2761
10:44:49	27.95	28.00	28.00	+0.30	3	2759
10:44:36	27.95	28.00	28.00	+0.30	1	2756
10:44:12	27.95	28.00	28.00	+0.30	1	2755
10:44:11	27.90	28.00	28.00	+0.30	1	2754
10:43:45	27.90	28.00	28.00	+0.30	5	2753
10:43:15	27.90	27.95	27.95	+0.25	10	2748
10:43:15	27.95	28.00	27.95	+0.25	10	2738
10:43:12	27.95	28.00	28.00	+0.30	1	2728
10:42:59	27.95	28.00	27.95	+0.25	1	2727
10:42:26	27.95	28.00	27.95	+0.25	5	2726
10:41:31	27.95	28.00	27.95	+0.25	5	2721
10:41:09	27.95	28.00	27.95	+0.25	1	2716
10:41:05	27.95	28.00	28.00	+0.30	4	2715
10:40:45	27.95	28.00	28.00	+0.30	3	2711
10:40:43	27.95	28.00	27.95	+0.25	2	2708
10:40:14	27.95	28.00	28.00	+0.30	1	2706
10:40:08	27.95	28.00	28.00	+0.30	1	2705
10:40:01	27.95	28.00	28.00	+0.30	15	2704
10:39:58	27.90	27.95	27.95	+0.25	26	2689
10:39:58	27.90	27.95	27.95	+0.25	20	2663
10:39:58	27.90	27.95	27.95	+0.25	1	2643
10:39:41	27.90	27.95	27.90	+0.20	1	2642
10:39:15	27.85	27.90	27.90	+0.20	6	2641
10:39:15	27.90	27.95	27.90	+0.20	4	2635
10:39:06	27.90	27.95	27.90	+0.20	1	2631
10:38:15	27.85	27.95	27.85	+0.15	1	2630
10:37:15	27.85	27.95	27.85	+0.15	3	2629
10:37:07	27.85	27.90	27.90	+0.20	5	2626
10:36:48	27.85	27.95	27.85	+0.15	1	2621
10:36:33	27.85	27.90	27.90	+0.20	115	2620
10:35:52	27.85	27.90	27.90	+0.20	1	2505
10:35:44	27.85	27.90	27.90	+0.20	1	2504
10:35:16	27.85	27.90	27.90	+0.20	5	2503
10:35:08	27.85	27.90	27.90	+0.20	10	2498
10:35:08	27.90	27.95	27.90	+0.20	5	2488
10:35:02	27.90	27.95	27.95	+0.25	15	2483
10:34:49	27.90	27.95	27.90	+0.20	5	2468
10:34:39	27.90	27.95	27.90	+0.20	10	2463
10:33:39	27.85	27.90	27.90	+0.20	9	2453
10:33:39	27.90	27.95	27.90	+0.20	1	2444
10:33:14	27.85	27.90	27.90	+0.20	1	2443
10:32:52	27.85	27.90	27.90	+0.20	3	2442
10:32:36	27.85	27.90	27.90	+0.20	17	2439
10:32:15	27.85	27.90	27.85	+0.15	1	2422
10:31:38	27.85	27.90	27.85	+0.15	1	2421
10:31:33	27.85	27.90	27.85	+0.15	1	2420
10:31:16	27.85	27.90	27.85	+0.15	1	2419
10:30:00	27.85	27.95	27.85	+0.15	10	2418
10:30:00	27.85	27.90	27.95	+0.25	5	2408
10:30:00	27.85	27.90	27.90	+0.20	10	2403
10:29:43	27.80	27.85	27.85	+0.15	1	2393
10:29:43	27.85	27.90	27.85	+0.15	4	2392
10:29:36	27.85	27.90	27.85	+0.15	2	2388
10:28:46	27.90	27.95	27.90	+0.20	5	2386
10:27:50	27.85	27.90	27.90	+0.20	5	2381
10:27:19	27.85	27.90	27.90	+0.20	1	2376
10:26:21	27.90	27.95	27.90	+0.20	1	2375
10:25:58	27.90	27.95	27.95	+0.25	1	2374
10:25:54	27.85	27.90	27.90	+0.20	1	2373
10:25:48	27.80	27.90	27.90	+0.20	3	2372
10:25:48	27.85	27.95	27.80	+0.10	1	2369
10:25:48	27.85	27.95	27.85	+0.15	9	2368
10:25:22	27.85	27.90	27.90	+0.20	2	2359
10:25:13	27.85	27.95	27.85	+0.15	2	2357
10:25:00	27.80	27.90	27.90	+0.20	15	2355
10:24:59	27.85	27.90	27.85	+0.15	4	2340
10:24:58	27.85	27.90	27.85	+0.15	1	2336
10:24:55	27.85	27.90	27.85	+0.15	5	2335
10:24:38	27.85	27.90	27.85	+0.15	2	2330
10:24:33	27.85	27.90	27.90	+0.20	1	2328
10:24:17	27.85	27.90	27.90	+0.20	1	2327
10:24:05	27.85	27.90	27.85	+0.15	27	2326
10:23:56	27.85	27.90	27.90	+0.20	1	2299
10:23:54	27.85	27.90	27.90	+0.20	1	2298
10:23:41	27.85	27.90	27.90	+0.20	1	2297
10:23:31	27.85	27.90	27.90	+0.20	1	2296
10:23:26	27.85	27.90	27.85	+0.15	6	2295
10:23:02	27.85	27.90	27.90	+0.20	1	2289
10:22:24	27.85	27.90	27.90	+0.20	1	2288
10:22:14	27.85	27.90	27.90	+0.20	5	2287
10:22:09	27.85	27.90	27.90	+0.20	1	2282
10:21:52	27.90	27.95	27.90	+0.20	3	2281
10:21:52	27.90	27.95	27.90	+0.20	1	2278
10:21:39	27.90	27.95	27.90	+0.20	1	2277
10:21:26	27.85	27.90	27.90	+0.20	40	2276
10:21:26	27.85	27.90	27.90	+0.20	100	2236
10:20:55	27.85	27.90	27.90	+0.20	1	2136
10:20:36	27.85	27.90	27.90	+0.20	2	2135
10:20:34	27.85	27.90	27.85	+0.15	3	2133
10:20:23	27.85	27.90	27.85	+0.15	2	2130
10:20:00	27.85	27.90	27.90	+0.20	15	2128
10:19:50	27.85	27.90	27.85	+0.15	1	2113
10:19:42	27.85	27.90	27.85	+0.15	2	2112
10:19:41	27.85	27.90	27.85	+0.15	1	2110
10:19:03	27.80	27.85	27.85	+0.15	1	2109
10:19:02	27.80	27.85	27.85	+0.15	3	2108
10:19:02	27.80	27.85	27.85	+0.15	5	2105
10:18:44	27.80	27.85	27.80	+0.10	1	2100
10:18:28	27.80	27.85	27.80	+0.10	2	2099
10:18:08	27.80	27.85	27.85	+0.15	1	2097
10:18:05	27.80	27.85	27.85	+0.15	1	2096
10:18:03	27.80	27.85	27.85	+0.15	1	2095
10:18:00	27.80	27.85	27.85	+0.15	1	2094
10:17:15	27.80	27.85	27.80	+0.10	5	2093
10:16:44	27.85	27.90	27.85	+0.15	5	2088
10:16:06	27.85	27.90	27.85	+0.15	2	2083
10:15:32	27.85	27.90	27.90	+0.20	10	2081
10:15:31	27.85	27.90	27.90	+0.20	1	2071
10:15:16	27.85	27.90	27.90	+0.20	25	2070
10:15:06	27.85	27.90	27.85	+0.15	1	2045
10:15:06	27.85	27.90	27.85	+0.15	1	2044
10:15:06	27.80	27.85	27.85	+0.15	57	2043
10:15:06	27.75	27.80	27.80	+0.10	2	1986
10:15:03	27.75	27.80	27.80	+0.10	15	1984
10:14:57	27.75	27.80	27.75	+0.05	1	1969
10:14:41	27.75	27.80	27.75	+0.05	2	1968
10:14:27	27.75	27.80	27.75	+0.05	8	1966
10:14:05	27.75	27.80	27.75	+0.05	6	1958
10:13:49	27.75	27.80	27.75	+0.05	10	1952
10:13:40	27.75	27.80	27.75	+0.05	10	1942
10:13:24	27.80	27.85	27.80	+0.10	22	1932
10:12:52	27.80	27.85	27.80	+0.10	2	1910
10:11:59	27.80	27.85	27.80	+0.10	10	1908
10:11:23	27.80	27.85	27.80	+0.10	3	1898
10:10:18	27.80	27.85	27.85	+0.15	1	1895
10:10:00	27.80	27.85	27.85	+0.15	15	1894
10:09:46	27.80	27.85	27.85	+0.15	1	1879
10:09:41	27.80	27.85	27.80	+0.10	2	1878
10:09:40	27.80	27.85	27.85	+0.15	1	1876
10:09:02	27.80	27.85	27.80	+0.10	3	1875
10:08:24	27.80	27.85	27.80	+0.10	1	1872
10:07:32	27.80	27.85	27.85	+0.15	5	1871
10:06:42	27.80	27.85	27.85	+0.15	3	1866
10:06:32	27.80	27.85	27.80	+0.10	10	1863
10:06:15	27.80	27.85	27.80	+0.10	2	1853
10:06:10	27.75	27.80	27.80	+0.10	58	1851
10:05:01	27.75	27.80	27.80	+0.10	15	1793
10:04:25	27.75	27.80	27.75	+0.05	1	1778
10:03:13	27.75	27.80	27.75	+0.05	10	1777
10:02:38	27.75	27.80	27.80	+0.10	1	1767
10:01:26	27.85	27.90	27.85	+0.15	1	1766
10:00:46	27.85	27.90	27.85	+0.15	1	1765
10:00:26	27.85	27.90	27.85	+0.15	2	1764
09:59:59	27.75	27.85	27.90	+0.20	3	1762
09:59:59	27.75	27.85	27.85	+0.15	12	1759
09:59:48	27.80	27.85	27.80	+0.10	10	1747
09:59:46	27.80	27.85	27.80	+0.10	10	1737
09:59:08	27.80	27.85	27.85	+0.15	1	1727
09:58:52	27.85	27.90	27.85	+0.15	1	1726
09:58:52	27.85	27.90	27.85	+0.15	30	1725
09:55:01	27.85	27.90	27.90	+0.20	15	1695
09:54:49	27.85	27.90	27.85	+0.15	3	1680
09:54:32	27.85	27.90	27.80	+0.10	2	1677
09:54:32	27.85	27.90	27.85	+0.15	8	1675
09:54:13	27.85	27.90	27.85	+0.15	1	1667
09:50:00	27.85	27.90	27.90	+0.20	15	1666
09:49:15	27.85	27.90	27.90	+0.20	1	1651
09:47:05	27.85	27.90	27.90	+0.20	2	1650
09:46:05	27.90	27.95	27.90	+0.20	8	1648
09:45:55	27.90	27.95	27.90	+0.20	2	1640
09:45:20	27.85	27.95	27.85	+0.15	1	1638
09:45:00	27.85	27.90	27.90	+0.20	5	1637
09:45:00	27.85	27.90	27.90	+0.20	15	1632
09:44:39	27.85	27.90	27.85	+0.15	1	1617
09:44:34	27.85	27.90	27.90	+0.20	2	1616
09:44:13	27.85	27.90	27.85	+0.15	2	1614
09:43:54	27.85	27.90	27.85	+0.15	10	1612
09:43:50	27.85	27.90	27.90	+0.20	1	1602
09:43:48	27.85	27.90	27.85	+0.15	1	1601
09:43:42	27.85	27.90	27.85	+0.15	1	1600
09:42:54	27.85	27.90	27.90	+0.20	1	1599
09:42:20	27.90	27.95	27.90	+0.20	7	1598
09:42:07	27.90	27.95	27.90	+0.20	1	1591
09:41:42	27.90	27.95	27.95	+0.25	1	1590
09:41:22	27.95	28.00	27.95	+0.25	10	1589
09:40:51	27.95	28.00	28.00	+0.30	1	1579
09:40:32	27.95	28.00	28.00	+0.30	1	1578
09:39:59	27.90	27.95	28.00	+0.30	4	1577
09:39:59	27.90	27.95	27.95	+0.25	11	1573
09:39:59	27.85	27.90	27.90	+0.20	10	1562
09:38:46	27.85	27.90	27.85	+0.15	1	1552
09:38:37	27.90	27.95	27.90	+0.20	25	1551
09:38:17	27.90	27.95	27.90	+0.20	1	1526
09:38:16	27.90	27.95	27.95	+0.25	1	1525
09:38:12	27.90	27.95	27.95	+0.25	1	1524
09:36:46	27.95	28.00	27.95	+0.25	2	1523
09:36:33	27.95	28.00	28.00	+0.30	1	1521
09:35:01	27.90	27.95	28.00	+0.30	13	1520
09:35:01	27.90	27.95	27.95	+0.25	2	1507
09:34:47	27.90	27.95	27.95	+0.25	1	1505
09:34:46	27.95	28.00	27.95	+0.25	7	1504
09:34:45	27.95	28.00	27.95	+0.25	1	1497
09:34:43	27.95	28.00	27.95	+0.25	1	1496
09:34:39	27.95	28.00	27.95	+0.25	2	1495
09:34:19	27.95	28.00	27.95	+0.25	4	1493
09:34:02	27.95	28.00	27.95	+0.25	7	1489
09:32:37	27.90	27.95	27.95	+0.25	4	1482
09:32:30	27.90	27.95	27.95	+0.25	1	1478
09:32:11	27.90	27.95	27.90	+0.20	1	1477
09:32:07	27.90	27.95	27.95	+0.25	1	1476
09:31:42	27.90	27.95	27.95	+0.25	1	1475
09:30:41	27.95	28.00	27.95	+0.25	9	1474
09:30:36	27.95	28.00	27.95	+0.25	3	1465
09:30:11	27.95	28.05	27.95	+0.25	20	1462
09:30:07	27.95	28.00	28.00	+0.30	3	1442
09:30:00	27.95	28.05	28.05	+0.35	2	1439
09:29:59	27.95	28.00	28.05	+0.35	7	1437
09:29:59	27.95	28.00	28.00	+0.30	8	1430
09:29:41	27.95	28.00	28.00	+0.30	3	1422
09:28:54	27.95	28.00	28.00	+0.30	2	1419
09:28:18	27.95	28.00	28.00	+0.30	1	1417
09:28:06	27.95	28.00	28.00	+0.30	10	1416
09:27:48	27.95	28.00	27.95	+0.25	5	1406
09:27:24	27.95	28.05	27.95	+0.25	2	1401
09:27:24	28.00	28.05	28.00	+0.30	9	1399
09:26:53	28.00	28.05	28.00	+0.30	1	1390
09:26:49	28.00	28.05	28.00	+0.30	1	1389
09:26:34	27.95	28.00	28.00	+0.30	1	1388
09:26:11	28.00	28.05	28.00	+0.30	7	1387
09:25:00	27.95	28.00	28.05	+0.35	9	1380
09:25:00	27.95	28.00	28.00	+0.30	6	1371
09:24:31	27.95	28.05	27.95	+0.25	1	1365
09:24:28	27.95	28.05	27.95	+0.25	1	1364
09:24:17	28.00	28.05	28.00	+0.30	2	1363
09:24:17	28.00	28.05	28.00	+0.30	1	1361
09:24:17	27.95	28.00	28.00	+0.30	1	1360
09:23:39	27.95	28.05	27.95	+0.25	1	1359
09:23:19	28.00	28.05	28.00	+0.30	23	1358
09:22:58	28.00	28.05	28.05	+0.35	1	1335
09:22:52	28.00	28.05	28.05	+0.35	10	1334
09:22:51	28.00	28.05	28.05	+0.35	1	1324
09:22:50	28.00	28.05	28.05	+0.35	2	1323
09:22:46	28.00	28.05	28.05	+0.35	10	1321
09:22:14	28.00	28.05	28.05	+0.35	2	1311
09:22:07	28.00	28.05	28.00	+0.30	1	1309
09:21:28	28.00	28.05	28.00	+0.30	1	1308
09:21:27	28.00	28.05	28.05	+0.35	1	1307
09:21:26	28.00	28.05	28.05	+0.35	1	1306
09:21:15	28.00	28.05	28.05	+0.35	5	1305
09:21:05	28.00	28.05	28.05	+0.35	5	1300
09:21:03	28.00	28.05	28.00	+0.30	1	1295
09:20:57	28.00	28.05	28.05	+0.35	1	1294
09:20:37	27.95	28.00	28.00	+0.30	62	1293
09:20:34	27.95	28.00	27.95	+0.25	10	1231
09:20:24	27.95	28.00	28.00	+0.30	5	1221
09:20:18	27.95	28.00	27.95	+0.25	1	1216
09:20:12	27.95	28.00	27.95	+0.25	1	1215
09:20:00	27.95	28.00	28.00	+0.30	15	1214
09:19:52	27.95	28.00	27.95	+0.25	1	1199
09:19:14	27.95	28.00	27.95	+0.25	1	1198
09:19:10	27.95	28.00	27.95	+0.25	2	1197
09:18:41	27.90	27.95	27.95	+0.25	3	1195
09:18:15	27.85	27.95	27.95	+0.25	1	1192
09:18:07	27.85	27.90	27.90	+0.20	10	1191
09:18:06	27.90	27.95	27.90	+0.20	13	1181
09:17:23	27.90	27.95	27.90	+0.20	1	1168
09:17:19	27.90	27.95	27.90	+0.20	1	1167
09:17:18	27.90	27.95	27.90	+0.20	1	1166
09:16:20	27.95	28.00	27.95	+0.25	3	1165
09:15:58	27.95	28.00	28.00	+0.30	5	1162
09:15:21	27.90	27.95	27.95	+0.25	1	1157
09:15:17	27.95	28.00	27.95	+0.25	21	1156
09:15:15	27.95	28.05	27.95	+0.25	1	1135
09:15:15	28.00	28.05	28.00	+0.30	4	1134
09:15:15	28.00	28.10	28.00	+0.30	10	1130
09:15:00	27.95	28.05	28.05	+0.35	15	1120
09:14:59	28.00	28.05	28.00	+0.30	2	1105
09:14:01	28.00	28.05	28.00	+0.30	17	1103
09:13:36	28.05	28.10	28.05	+0.35	8	1086
09:13:36	28.00	28.05	28.05	+0.35	7	1078
09:12:55	28.00	28.05	28.00	+0.30	1	1071
09:12:47	27.95	28.00	28.00	+0.30	27	1070
09:12:40	27.95	28.00	27.95	+0.25	2	1043
09:12:40	27.95	28.00	27.95	+0.25	8	1041
09:12:36	27.95	28.00	28.00	+0.30	2	1033
09:12:19	27.95	28.10	27.95	+0.25	1	1031
09:12:09	28.00	28.10	27.95	+0.25	2	1030
09:12:09	28.00	28.10	28.00	+0.30	3	1028
09:12:07	28.00	28.10	28.00	+0.30	10	1025
09:11:51	28.00	28.10	28.10	+0.40	3	1015
09:11:41	28.00	28.10	28.10	+0.40	5	1012
09:11:34	28.05	28.10	28.05	+0.35	3	1007
09:11:34	28.10	28.15	28.10	+0.40	27	1004
09:11:25	28.10	28.15	28.10	+0.40	10	977
09:11:22	28.10	28.15	28.10	+0.40	1	967
09:11:20	28.10	28.15	28.10	+0.40	1	966
09:11:14	28.10	28.15	28.10	+0.40	1	965
09:11:01	28.15	28.20	28.15	+0.45	2	964
09:11:00	28.10	28.15	28.15	+0.45	11	962
09:10:56	28.10	28.20	28.10	+0.40	13	951
09:10:51	28.10	28.15	28.15	+0.45	1	938
09:10:51	28.15	28.20	28.15	+0.45	1	937
09:10:49	28.15	28.20	28.15	+0.45	2	936
09:10:43	28.15	28.20	28.20	+0.50	4	934
09:10:42	28.15	28.20	28.15	+0.45	1	930
09:10:07	28.10	28.20	28.10	+0.40	3	929
09:10:00	28.10	28.20	28.10	+0.40	2	926
09:09:59	28.10	28.15	28.20	+0.50	8	924
09:09:59	28.10	28.15	28.15	+0.45	7	916
09:09:59	28.10	28.15	28.15	+0.45	5	909
09:09:54	28.10	28.15	28.15	+0.45	1	904
09:09:54	28.10	28.15	28.15	+0.45	10	903
09:09:51	28.10	28.15	28.15	+0.45	2	893
09:09:47	28.10	28.15	28.15	+0.45	1	891
09:09:46	28.10	28.15	28.15	+0.45	1	890
09:09:46	28.10	28.15	28.15	+0.45	2	889
09:09:44	28.10	28.15	28.15	+0.45	1	887
09:09:30	28.10	28.15	28.15	+0.45	2	886
09:09:30	28.10	28.15	28.15	+0.45	1	884
09:09:21	28.10	28.15	28.15	+0.45	1	883
09:09:21	28.10	28.20	28.20	+0.50	2	882
09:09:15	28.15	28.20	28.15	+0.45	1	880
09:09:08	28.15	28.20	28.15	+0.45	1	879
09:09:07	28.15	28.20	28.15	+0.45	3	878
09:09:05	28.15	28.20	28.15	+0.45	1	875
09:09:02	28.15	28.20	28.15	+0.45	1	874
09:08:53	28.15	28.20	28.15	+0.45	1	873
09:08:50	28.15	28.20	28.20	+0.50	1	872
09:08:50	28.15	28.20	28.15	+0.45	1	871
09:08:40	28.15	28.20	28.20	+0.50	2	870
09:08:34	28.20	28.25	28.20	+0.50	3	868
09:08:28	28.20	28.25	28.20	+0.50	5	865
09:08:27	28.20	28.25	28.20	+0.50	1	860
09:08:27	28.20	28.25	28.20	+0.50	3	859
09:08:20	28.20	28.25	28.20	+0.50	2	856
09:08:15	28.20	28.25	28.20	+0.50	2	854
09:08:10	28.15	28.20	28.20	+0.50	4	852
09:08:10	28.15	28.20	28.15	+0.45	5	848
09:08:10	28.15	28.20	28.20	+0.50	1	843
09:08:08	28.15	28.20	28.20	+0.50	1	842
09:08:02	28.20	28.25	28.20	+0.50	4	841
09:08:02	28.20	28.25	28.25	+0.55	1	837
09:08:02	28.20	28.25	28.25	+0.55	10	836
09:08:02	28.15	28.20	28.20	+0.50	61	826
09:08:02	28.15	28.20	28.20	+0.50	1	765
09:08:02	28.15	28.20	28.20	+0.50	9	764
09:08:02	28.15	28.20	28.20	+0.50	2	755
09:08:02	28.10	28.15	28.15	+0.45	40	753
09:08:01	28.10	28.15	28.15	+0.45	2	713
09:07:57	28.10	28.15	28.10	+0.40	1	711
09:07:57	28.00	28.10	28.10	+0.40	1	710
09:07:55	28.10	28.15	28.15	+0.45	3	709
09:07:53	28.05	28.10	28.10	+0.40	2	706
09:07:51	28.05	28.15	28.15	+0.45	1	704
09:07:51	28.00	28.10	28.10	+0.40	18	703
09:07:51	28.00	28.10	28.10	+0.40	3	685
09:07:46	28.00	28.10	28.10	+0.40	1	682
09:07:45	28.00	28.10	28.10	+0.40	1	681
09:07:45	28.00	28.10	28.10	+0.40	4	680
09:07:42	28.00	28.05	28.05	+0.35	5	676
09:07:33	28.00	28.05	28.05	+0.35	3	671
09:07:31	28.00	28.10	28.00	+0.30	1	668
09:07:23	28.00	28.10	28.00	+0.30	3	667
09:07:16	28.00	28.05	28.05	+0.35	2	664
09:07:13	28.05	28.10	28.05	+0.35	2	662
09:06:49	28.05	28.15	27.95	+0.25	3	660
09:06:49	28.05	28.15	28.00	+0.30	16	657
09:06:49	28.05	28.15	28.05	+0.35	16	641
09:06:48	28.05	28.10	28.10	+0.40	2	625
09:06:48	28.05	28.10	28.10	+0.40	8	623
09:06:46	28.05	28.10	28.10	+0.40	1	615
09:06:45	28.05	28.15	28.05	+0.35	5	614
09:06:39	28.10	28.15	28.10	+0.40	2	609
09:06:36	28.05	28.15	28.05	+0.35	1	607
09:06:36	28.10	28.15	28.10	+0.40	1	606
09:06:36	28.05	28.10	28.10	+0.40	45	605
09:06:19	28.05	28.10	28.05	+0.35	1	560
09:05:46	28.05	28.10	28.10	+0.40	8	559
09:05:45	28.05	28.10	28.05	+0.35	1	551
09:05:41	28.05	28.10	28.05	+0.35	1	550
09:05:36	28.05	28.10	28.10	+0.40	1	549
09:05:34	28.05	28.15	28.15	+0.45	1	548
09:05:27	28.05	28.10	28.10	+0.40	1	547
09:05:27	28.10	28.15	28.10	+0.40	1	546
09:05:27	28.10	28.20	28.10	+0.40	10	545
09:05:27	28.10	28.15	28.15	+0.45	1	535
09:05:27	28.10	28.20	28.10	+0.40	1	534
09:05:26	28.10	28.15	28.15	+0.45	11	533
09:05:22	28.05	28.10	28.10	+0.40	7	522
09:05:22	28.10	28.15	28.10	+0.40	3	515
09:05:19	28.10	28.15	28.15	+0.45	1	512
09:05:19	28.10	28.15	28.15	+0.45	2	511
09:05:19	28.10	28.15	28.15	+0.45	5	509
09:05:03	28.10	28.15	28.10	+0.40	2	504
09:05:03	28.00	28.05	28.05	+0.35	1	502
09:05:03	28.05	28.15	28.05	+0.35	9	501
09:05:02	28.05	28.15	28.05	+0.35	1	492
09:05:01	28.05	28.10	28.10	+0.40	13	491
09:05:01	28.05	28.10	28.10	+0.40	15	478
09:04:49	28.00	28.05	28.05	+0.35	19	463
09:04:42	27.95	28.00	28.00	+0.30	3	444
09:04:38	27.95	28.00	28.00	+0.30	1	441
09:04:37	27.95	28.00	28.00	+0.30	1	440
09:04:32	27.90	28.00	28.00	+0.30	8	439
09:04:31	27.90	28.00	28.00	+0.30	5	431
09:04:28	27.90	27.95	27.95	+0.25	4	426
09:04:27	27.95	28.00	27.95	+0.25	6	422
09:04:20	28.00	28.05	28.00	+0.30	5	416
09:04:09	27.95	28.05	27.95	+0.25	2	411
09:04:02	28.00	28.05	28.00	+0.30	1	409
09:04:02	28.00	28.05	28.00	+0.30	1	408
09:03:53	27.90	28.05	28.05	+0.35	12	407
09:03:49	27.90	28.00	28.00	+0.30	5	395
09:03:48	27.90	28.00	28.00	+0.30	3	390
09:03:45	27.95	28.05	27.95	+0.25	1	387
09:03:40	27.90	28.00	28.00	+0.30	7	386
09:03:18	27.95	28.05	27.95	+0.25	1	379
09:03:16	27.90	28.00	28.00	+0.30	14	378
09:03:16	27.90	28.00	28.00	+0.30	1	364
09:03:14	27.90	27.95	27.95	+0.25	3	363
09:03:12	27.90	28.00	28.00	+0.30	1	360
09:03:06	27.85	28.00	28.00	+0.30	1	359
09:03:03	27.85	27.95	27.95	+0.25	2	358
09:03:03	27.85	27.95	27.95	+0.25	1	356
09:02:59	27.85	27.90	27.90	+0.20	5	355
09:02:50	27.80	27.85	27.85	+0.15	3	350
09:02:33	27.75	27.85	27.85	+0.15	2	347
09:02:23	27.75	27.80	27.80	+0.10	1	345
09:02:14	27.70	27.75	27.75	+0.05	1	344
09:02:05	27.80	27.85	27.80	+0.10	1	343
09:01:54	27.75	27.90	27.75	+0.05	5	342
09:01:54	27.80	27.90	27.80	+0.10	1	337
09:01:54	27.80	27.90	27.80	+0.10	7	336
09:01:54	27.80	27.90	27.80	+0.10	2	329
09:01:36	27.85	27.90	27.85	+0.15	3	327
09:01:23	27.80	27.90	27.90	+0.20	1	324
09:01:18	27.80	27.85	27.85	+0.15	4	323
09:01:18	27.85	27.95	27.85	+0.15	2	319
09:01:16	27.85	27.90	27.90	+0.20	1	317
09:01:00	28.00	28.05	27.95	+0.25	6	316
09:01:00	28.00	28.05	28.00	+0.30	5	310
09:00:59	28.00	28.05	28.05	+0.35	1	305
09:00:59	27.95	28.10	28.10	+0.40	1	304
09:00:53	28.05	28.15	28.05	+0.35	1	303
09:00:52	28.05	28.20	28.05	+0.35	1	302
09:00:51	28.05	28.15	28.15	+0.45	1	301
09:00:51	28.05	28.15	28.15	+0.45	1	300
09:00:51	28.05	28.15	28.05	+0.35	1	299
09:00:50	28.00	28.15	28.15	+0.45	3	298
09:00:50	28.05	28.15	28.05	+0.35	2	295
09:00:48	28.00	28.15	28.15	+0.45	4	293
09:00:48	28.00	28.10	28.10	+0.40	4	289
09:00:48	28.10	28.15	28.10	+0.40	1	285
09:00:48	28.10	28.15	28.15	+0.45	1	284
09:00:48	28.10	28.15	28.15	+0.45	1	283
09:00:48	28.05	28.20	28.05	+0.35	1	282
09:00:47	28.10	28.20	28.10	+0.40	2	281
09:00:47	28.10	28.20	28.10	+0.40	1	279
09:00:46	27.95	28.20	28.20	+0.50	1	278
09:00:46	28.05	28.20	28.05	+0.35	1	277
09:00:46	28.05	28.20	28.05	+0.35	3	276
09:00:46	28.05	28.20	28.05	+0.35	1	273
09:00:46	28.05	28.15	28.15	+0.45	10	272
09:00:45	28.00	28.15	28.00	+0.30	3	262
09:00:45	28.00	28.15	28.00	+0.30	3	259
09:00:45	28.00	28.15	28.00	+0.30	1	256
09:00:45	28.00	28.10	28.10	+0.40	26	255
09:00:45	28.00	28.10	28.00	+0.30	2	229
09:00:45	28.00	28.10	28.10	+0.40	11	227
09:00:44	27.95	28.10	27.95	+0.25	4	216
09:00:43	27.95	28.05	28.05	+0.35	3	212
09:00:43	27.95	28.05	28.05	+0.35	1	209
09:00:42	27.90	28.00	28.00	+0.30	55	208
09:00:41	27.90	28.00	28.00	+0.30	1	153
09:00:41	27.90	28.00	28.00	+0.30	2	152
09:00:40	27.85	27.95	27.95	+0.25	12	150
09:00:40	27.85	27.95	27.95	+0.25	1	138
09:00:39	27.80	27.95	27.95	+0.25	4	137
09:00:38	27.75	27.90	27.90	+0.20	19	133
09:00:38	27.75	27.90	27.90	+0.20	1	114
09:00:38	27.75	27.90	27.90	+0.20	2	113
09:00:37	27.70	27.85	27.85	+0.15	11	111
09:00:37	27.70	27.80	27.80	+0.10	4	100
09:00:37	27.70	27.75	27.75	+0.05	7	96
09:00:19	27.70	27.80	27.70	0	8	89
09:00:11	27.70	27.80	27.80	+0.10	2	81
09:00:10	27.70	27.80	27.70	0	3	79
09:00:09	27.70	27.85	27.85	+0.15	1	76
09:00:08	27.75	27.90	27.75	+0.05	5	75
09:00:07	27.75	27.90	27.75	+0.05	2	70
09:00:07	27.75	27.90	27.75	+0.05	1	68
09:00:07	27.80	27.90	27.80	+0.10	2	67
09:00:07	--	--	27.90	+0.20	65	65

　

其他人也逛...

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

MyCard 3290點虛擬點數卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

SHISEIDO資生堂百優精純乳霜(75ml)

23吋輕巧環扣自動傘

Samsung Galaxy A56 5G (8G/256G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

GARMIN VENU 3S GPS 智慧腕錶

麥當勞大麥克好禮即享券

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

Samsung Galaxy A56 5G (12G/256G)

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

MyCard 1000點虛擬點數卡

HITACHI日立 7公升舒適節電除濕機 RD-14FR

眾達-KY布局CPO　併購品固集團4...

4月台股創高　有交易戶數569萬...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股機器人概念股 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧美國4月非農就業新增11.5萬人遠...
‧宏碁4月營收創12年新高　華碩寫...
‧傳受邀隨川普訪中　黃仁勳稱將...

加密貨幣

比特幣BTC	80197.10	-1,231.75	-1.51%
以太幣ETH	2286.91	-63.94	-2.72%
瑞波幣XRP	1.39	-0.03	-2.44%
比特幣現金BCH	450.97	-14.66	-3.15%
萊特幣LTC	57.27	0.59	1.04%
卡達幣ADA	0.266992	0.00	0.10%
波場幣TRX	0.349318	0.00	0.89%
恆星幣XLM	0.160268	0.00	-0.78%

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。