最新三大法人賣超台股196.04億元熱門川普上任前陸廠搶出貨聯成：中國DOP開工率拉升

更新報價

建　準 (2421) 電子零組件業上市

98.70 ▼-1.00 -1.00% 2.54億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.00	2,562	98.70	36	98.80	2	99.40	101.00	98.70	99.70

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	98.70	98.80	98.70	-1.00	2	2562
13:30:00	98.70	98.80	98.70	-1.00	148	2560
13:24:52	98.80	98.90	98.80	-0.90	1	2412
13:24:51	98.80	98.90	98.80	-0.90	1	2411
13:24:49	98.80	98.90	98.80	-0.90	1	2410
13:24:43	98.80	98.90	98.80	-0.90	1	2409
13:24:39	98.80	98.90	98.80	-0.90	1	2408
13:24:25	98.80	98.90	98.80	-0.90	1	2407
13:24:22	98.80	98.90	98.80	-0.90	1	2406
13:24:19	98.70	98.90	98.70	-1.00	1	2405
13:24:17	98.70	98.90	98.70	-1.00	1	2404
13:24:14	98.80	98.90	98.70	-1.00	5	2403
13:24:14	98.80	98.90	98.80	-0.90	1	2398
13:24:00	98.70	98.90	98.70	-1.00	1	2397
13:23:59	98.70	98.80	98.90	-0.80	5	2396
13:23:59	98.70	98.80	98.80	-0.90	5	2391
13:23:52	98.70	98.80	98.80	-0.90	1	2386
13:23:51	98.70	98.80	98.80	-0.90	1	2385
13:23:50	98.70	98.80	98.70	-1.00	1	2384
13:23:39	98.80	98.90	98.80	-0.90	1	2383
13:23:36	98.80	98.90	98.80	-0.90	1	2382
13:23:26	98.80	98.90	98.80	-0.90	1	2381
13:23:18	98.80	98.90	98.80	-0.90	1	2380
13:23:12	98.70	98.90	98.90	-0.80	1	2379
13:22:59	98.70	98.90	98.70	-1.00	4	2378
13:22:58	98.80	98.90	98.80	-0.90	1	2374
13:22:54	98.80	98.90	98.80	-0.90	1	2373
13:22:41	98.90	99.00	98.70	-1.00	25	2372
13:22:41	98.90	99.00	98.80	-0.90	34	2347
13:22:41	98.90	99.00	98.90	-0.80	6	2313
13:22:20	98.90	99.00	98.90	-0.80	18	2307
13:22:20	98.90	99.10	98.90	-0.80	10	2289
13:22:17	98.90	99.10	98.90	-0.80	1	2279
13:22:14	98.90	99.10	98.90	-0.80	1	2278
13:22:14	99.00	99.10	99.00	-0.70	18	2277
13:22:14	99.00	99.10	99.00	-0.70	1	2259
13:22:09	99.00	99.10	99.00	-0.70	1	2258
13:22:07	99.00	99.10	99.00	-0.70	4	2257
13:22:07	99.00	99.10	99.00	-0.70	3	2253
13:22:03	99.00	99.10	99.00	-0.70	1	2250
13:22:02	99.00	99.10	99.00	-0.70	2	2249
13:21:54	99.00	99.10	99.00	-0.70	1	2247
13:21:54	99.00	99.10	99.00	-0.70	1	2246
13:21:49	99.00	99.10	99.00	-0.70	1	2245
13:21:39	99.00	99.10	99.00	-0.70	8	2244
13:21:32	99.00	99.10	99.00	-0.70	1	2236
13:20:49	99.00	99.10	99.00	-0.70	2	2235
13:20:43	99.00	99.10	99.00	-0.70	1	2233
13:19:35	99.00	99.10	99.10	-0.60	1	2232
13:19:33	99.00	99.10	99.10	-0.60	1	2231
13:19:13	99.00	99.10	99.10	-0.60	5	2230
13:19:06	99.00	99.10	99.10	-0.60	1	2225
13:18:38	99.00	99.10	99.10	-0.60	2	2224
13:18:35	99.00	99.10	99.10	-0.60	1	2222
13:18:03	99.10	99.20	99.10	-0.60	2	2221
13:17:42	99.10	99.30	99.10	-0.60	1	2219
13:17:21	99.10	99.30	99.10	-0.60	10	2218
13:17:12	99.10	99.20	99.20	-0.50	14	2208
13:17:08	99.10	99.20	99.10	-0.60	1	2194
13:17:02	99.10	99.20	99.10	-0.60	1	2193
13:17:01	99.00	99.10	99.10	-0.60	5	2192
13:16:42	99.00	99.10	99.10	-0.60	1	2187
13:16:39	99.00	99.10	99.00	-0.70	1	2186
13:16:13	99.00	99.20	99.00	-0.70	1	2185
13:15:47	99.00	99.10	99.10	-0.60	2	2184
13:13:52	99.00	99.20	99.20	-0.50	1	2182
13:13:24	99.10	99.20	99.10	-0.60	1	2181
13:13:24	99.10	99.20	99.10	-0.60	1	2180
13:13:07	99.10	99.20	99.10	-0.60	1	2179
13:13:07	99.10	99.20	99.10	-0.60	1	2178
13:13:05	99.10	99.20	99.10	-0.60	1	2177
13:12:13	99.10	99.20	99.10	-0.60	8	2176
13:11:09	99.20	99.30	99.20	-0.50	1	2168
13:11:07	99.20	99.30	99.20	-0.50	1	2167
13:10:35	99.20	99.30	99.20	-0.50	2	2166
13:10:08	99.10	99.30	99.30	-0.40	1	2164
13:10:03	99.10	99.30	99.30	-0.40	1	2163
13:09:49	99.10	99.20	99.20	-0.50	1	2162
13:09:49	99.10	99.20	99.20	-0.50	1	2161
13:09:49	99.10	99.20	99.20	-0.50	1	2160
13:09:49	99.10	99.20	99.20	-0.50	1	2159
13:09:10	99.00	99.20	99.20	-0.50	1	2158
13:09:10	99.00	99.20	99.20	-0.50	1	2157
13:09:05	99.00	99.10	99.10	-0.60	5	2156
13:09:05	99.00	99.10	99.10	-0.60	1	2151
13:09:05	99.00	99.10	99.10	-0.60	1	2150
13:08:34	99.00	99.10	99.00	-0.70	3	2149
13:08:26	99.00	99.10	99.00	-0.70	1	2146
13:07:46	99.00	99.10	99.10	-0.60	3	2145
13:07:36	99.10	99.20	99.10	-0.60	1	2142
13:07:07	99.00	99.20	99.20	-0.50	1	2141
13:07:07	99.00	99.20	99.20	-0.50	1	2140
13:06:34	99.00	99.10	99.10	-0.60	1	2139
13:06:34	99.00	99.10	99.00	-0.70	3	2138
13:06:34	98.90	99.10	99.10	-0.60	1	2135
13:06:34	98.90	99.10	99.10	-0.60	1	2134
13:06:34	98.90	99.00	99.00	-0.70	1	2133
13:06:34	98.90	99.00	99.00	-0.70	1	2132
13:06:16	98.90	99.10	99.10	-0.60	1	2131
13:06:16	98.90	99.10	99.10	-0.60	1	2130
13:06:13	99.00	99.10	99.00	-0.70	1	2129
13:06:13	99.00	99.10	99.00	-0.70	1	2128
13:06:03	99.00	99.20	99.00	-0.70	5	2127
13:05:37	99.00	99.20	99.00	-0.70	3	2122
13:05:28	99.00	99.20	99.00	-0.70	5	2119
13:05:21	99.10	99.20	99.10	-0.60	26	2114
13:04:48	99.10	99.20	99.20	-0.50	1	2088
13:04:37	99.10	99.20	99.20	-0.50	1	2087
13:04:31	99.10	99.20	99.20	-0.50	1	2086
13:03:47	99.10	99.20	99.20	-0.50	5	2085
13:03:40	99.10	99.20	99.10	-0.60	1	2080
13:01:33	99.10	99.20	99.10	-0.60	1	2079
13:01:27	99.10	99.20	99.20	-0.50	1	2078
13:00:25	99.10	99.20	99.20	-0.50	1	2077
13:00:23	99.10	99.20	99.20	-0.50	1	2076
12:59:42	99.10	99.20	99.20	-0.50	1	2075
12:59:08	99.10	99.20	99.10	-0.60	1	2074
12:57:48	99.10	99.20	99.10	-0.60	1	2073
12:57:43	99.10	99.20	99.10	-0.60	3	2072
12:57:22	99.10	99.20	99.10	-0.60	2	2069
12:57:09	99.10	99.20	99.10	-0.60	1	2067
12:56:07	99.00	99.20	99.20	-0.50	1	2066
12:55:12	99.00	99.20	99.20	-0.50	1	2065
12:54:51	99.00	99.20	99.00	-0.70	4	2064
12:54:49	99.00	99.20	99.00	-0.70	7	2060
12:54:17	99.10	99.20	99.00	-0.70	2	2053
12:54:17	99.10	99.20	99.10	-0.60	2	2051
12:53:13	99.00	99.10	99.10	-0.60	9	2049
12:52:21	99.10	99.20	99.10	-0.60	1	2040
12:51:58	99.10	99.20	99.10	-0.60	2	2039
12:51:38	99.00	99.10	99.10	-0.60	11	2037
12:51:30	99.00	99.10	99.10	-0.60	1	2026
12:51:26	99.00	99.10	99.10	-0.60	1	2025
12:50:47	99.00	99.10	99.00	-0.70	1	2024
12:50:45	98.90	99.00	99.00	-0.70	1	2023
12:50:45	98.90	99.00	99.00	-0.70	12	2022
12:50:41	98.90	99.00	99.00	-0.70	1	2010
12:50:37	99.00	99.10	99.00	-0.70	2	2009
12:50:32	99.00	99.10	99.00	-0.70	2	2007
12:50:22	99.00	99.10	99.00	-0.70	1	2005
12:50:16	99.00	99.10	99.00	-0.70	1	2004
12:50:14	99.00	99.10	99.00	-0.70	2	2003
12:50:13	99.00	99.10	99.00	-0.70	5	2001
12:50:12	99.00	99.10	99.00	-0.70	3	1996
12:50:10	99.00	99.10	99.00	-0.70	2	1993
12:50:07	99.00	99.10	99.00	-0.70	1	1991
12:50:03	99.00	99.10	99.00	-0.70	1	1990
12:49:52	99.00	99.10	99.00	-0.70	1	1989
12:49:43	99.00	99.10	99.00	-0.70	1	1988
12:49:39	99.00	99.10	99.00	-0.70	1	1987
12:49:03	99.10	99.20	99.10	-0.60	4	1986
12:49:03	99.10	99.20	99.10	-0.60	10	1982
12:48:16	99.10	99.20	99.10	-0.60	1	1972
12:48:12	99.10	99.20	99.10	-0.60	1	1971
12:48:08	99.10	99.20	99.10	-0.60	2	1970
12:47:34	99.10	99.30	99.10	-0.60	5	1968
12:47:08	99.20	99.30	99.20	-0.50	4	1963
12:47:08	99.20	99.30	99.20	-0.50	16	1959
12:46:26	99.20	99.30	99.20	-0.50	1	1943
12:45:59	99.20	99.30	99.20	-0.50	1	1942
12:45:20	99.20	99.30	99.20	-0.50	2	1941
12:45:15	99.20	99.30	99.20	-0.50	1	1939
12:44:53	99.20	99.30	99.20	-0.50	1	1938
12:44:29	99.20	99.30	99.20	-0.50	1	1937
12:43:30	99.20	99.30	99.30	-0.40	1	1936
12:41:17	99.30	99.50	99.30	-0.40	11	1935
12:41:17	99.30	99.50	99.30	-0.40	6	1924
12:41:02	99.40	99.50	99.40	-0.30	1	1918
12:39:36	99.30	99.40	99.40	-0.30	2	1917
12:38:50	99.40	99.50	99.40	-0.30	1	1915
12:38:48	99.40	99.50	99.40	-0.30	1	1914
12:38:00	99.40	99.50	99.40	-0.30	1	1913
12:38:00	99.40	99.50	99.40	-0.30	1	1912
12:37:16	99.30	99.40	99.40	-0.30	1	1911
12:37:08	99.30	99.40	99.40	-0.30	3	1910
12:36:58	99.30	99.40	99.40	-0.30	1	1907
12:36:37	99.30	99.40	99.40	-0.30	2	1906
12:36:24	99.30	99.40	99.40	-0.30	1	1904
12:35:55	99.30	99.40	99.40	-0.30	1	1903
12:34:14	99.30	99.40	99.30	-0.40	1	1902
12:34:05	99.30	99.40	99.40	-0.30	1	1901
12:34:01	99.30	99.40	99.30	-0.40	1	1900
12:33:53	99.30	99.40	99.40	-0.30	2	1899
12:33:31	99.30	99.40	99.40	-0.30	1	1897
12:32:58	99.30	99.40	99.40	-0.30	1	1896
12:32:35	99.30	99.40	99.30	-0.40	1	1895
12:31:48	99.30	99.40	99.30	-0.40	1	1894
12:31:06	99.30	99.40	99.30	-0.40	1	1893
12:30:53	99.30	99.40	99.30	-0.40	1	1892
12:29:52	99.40	99.50	99.40	-0.30	4	1891
12:29:52	99.40	99.50	99.40	-0.30	1	1887
12:29:52	99.40	99.50	99.40	-0.30	2	1886
12:29:51	99.40	99.60	99.40	-0.30	1	1884
12:29:51	99.50	99.60	99.50	-0.20	10	1883
12:29:45	99.50	99.60	99.50	-0.20	1	1873
12:29:42	99.50	99.60	99.50	-0.20	1	1872
12:29:27	99.50	99.60	99.50	-0.20	2	1871
12:29:19	99.50	99.60	99.60	-0.10	1	1869
12:26:33	99.50	99.60	99.60	-0.10	1	1868
12:26:32	99.50	99.60	99.50	-0.20	1	1867
12:26:31	99.50	99.60	99.50	-0.20	1	1866
12:26:09	99.50	99.60	99.50	-0.20	1	1865
12:26:00	99.50	99.60	99.50	-0.20	1	1864
12:25:56	99.50	99.60	99.50	-0.20	1	1863
12:25:54	99.50	99.60	99.50	-0.20	1	1862
12:24:31	99.50	99.60	99.50	-0.20	1	1861
12:24:08	99.50	99.60	99.50	-0.20	1	1860
12:23:43	99.50	99.60	99.50	-0.20	1	1859
12:23:43	99.50	99.60	99.50	-0.20	1	1858
12:23:38	99.50	99.60	99.50	-0.20	1	1857
12:23:20	99.50	99.60	99.50	-0.20	1	1856
12:22:30	99.50	99.60	99.50	-0.20	1	1855
12:21:41	99.60	99.80	99.60	-0.10	2	1854
12:21:41	99.60	99.80	99.60	-0.10	2	1852
12:21:25	99.70	99.80	99.70	0	10	1850
12:21:25	99.60	99.70	99.70	0	7	1840
12:21:22	99.60	99.70	99.70	0	1	1833
12:21:15	99.60	99.70	99.70	0	1	1832
12:21:07	99.60	99.70	99.70	0	1	1831
12:20:13	99.60	99.70	99.60	-0.10	1	1830
12:19:52	99.60	99.70	99.60	-0.10	1	1829
12:17:26	99.50	99.70	99.50	-0.20	2	1828
12:17:01	99.50	99.70	99.50	-0.20	3	1826
12:16:54	99.70	99.80	99.70	0	1	1823
12:16:48	99.60	99.80	99.60	-0.10	8	1822
12:16:48	99.60	99.90	99.60	-0.10	1	1814
12:16:43	99.70	99.90	99.70	0	8	1813
12:16:29	99.70	99.90	99.70	0	1	1805
12:16:15	99.70	99.90	99.70	0	3	1804
12:15:55	99.80	99.90	99.80	+0.10	1	1801
12:14:50	99.80	100.00	99.80	+0.10	4	1800
12:13:59	99.80	100.00	99.80	+0.10	1	1796
12:13:49	99.80	100.00	100.00	+0.30	1	1795
12:13:45	99.90	100.00	99.90	+0.20	10	1794
12:13:14	99.90	100.00	100.00	+0.30	1	1784
12:13:07	99.90	100.00	100.00	+0.30	1	1783
12:12:07	99.90	100.00	100.00	+0.30	1	1782
12:11:34	99.90	100.00	100.00	+0.30	1	1781
12:10:36	99.90	100.00	100.00	+0.30	1	1780
12:10:09	99.90	100.00	100.00	+0.30	1	1779
12:09:59	99.90	100.00	100.00	+0.30	1	1778
12:09:15	99.90	100.00	99.90	+0.20	1	1777
12:09:12	99.90	100.00	100.00	+0.30	1	1776
12:08:36	99.90	100.00	100.00	+0.30	1	1775
12:04:10	99.90	100.00	100.00	+0.30	1	1774
12:03:57	99.90	100.00	100.00	+0.30	5	1773
12:01:52	99.90	100.00	100.00	+0.30	1	1768
12:01:52	99.80	99.90	99.90	+0.20	6	1767
12:01:49	99.80	99.90	99.90	+0.20	1	1761
12:01:37	99.80	99.90	99.90	+0.20	1	1760
12:01:30	99.80	99.90	99.90	+0.20	1	1759
12:01:19	99.80	99.90	99.90	+0.20	1	1758
12:01:08	99.80	99.90	99.90	+0.20	1	1757
12:00:56	99.80	99.90	99.90	+0.20	1	1756
12:00:38	99.80	99.90	99.90	+0.20	1	1755
12:00:16	99.80	99.90	99.90	+0.20	1	1754
12:00:01	99.80	99.90	99.80	+0.10	1	1753
11:57:23	99.80	99.90	99.80	+0.10	1	1752
11:57:18	99.80	99.90	99.80	+0.10	1	1751
11:55:07	99.80	99.90	99.80	+0.10	3	1750
11:54:23	99.80	99.90	99.80	+0.10	1	1747
11:54:10	99.80	100.00	99.80	+0.10	1	1746
11:54:10	99.80	100.00	99.80	+0.10	2	1745
11:53:56	99.80	100.00	99.80	+0.10	7	1743
11:53:56	99.90	100.00	99.90	+0.20	8	1736
11:53:56	99.90	100.00	99.90	+0.20	9	1728
11:53:56	99.90	100.00	100.00	+0.30	2	1719
11:53:55	99.90	100.50	100.50	+0.80	1	1717
11:53:39	100.00	100.50	100.00	+0.30	3	1716
11:53:38	100.00	100.50	100.00	+0.30	10	1713
11:53:36	100.00	100.50	100.00	+0.30	2	1703
11:53:33	100.00	100.50	100.00	+0.30	1	1701
11:53:08	100.00	100.50	100.00	+0.30	5	1700
11:53:04	100.00	100.50	100.00	+0.30	10	1695
11:53:01	100.00	100.50	100.00	+0.30	5	1685
11:51:02	100.00	100.50	100.00	+0.30	1	1680
11:49:56	100.00	100.50	100.00	+0.30	2	1679
11:48:14	100.00	100.50	100.00	+0.30	1	1677
11:48:12	100.00	100.50	100.00	+0.30	1	1676
11:47:39	100.00	100.50	100.00	+0.30	1	1675
11:46:45	100.00	100.50	100.00	+0.30	1	1674
11:46:34	100.00	100.50	100.00	+0.30	3	1673
11:45:57	100.00	100.50	100.00	+0.30	1	1670
11:45:22	100.00	100.50	100.00	+0.30	1	1669
11:43:33	100.00	100.50	100.00	+0.30	4	1668
11:42:33	100.00	100.50	100.00	+0.30	1	1664
11:42:25	100.00	100.50	100.00	+0.30	2	1663
11:42:22	100.00	100.50	100.00	+0.30	1	1661
11:41:59	100.00	100.50	100.00	+0.30	1	1660
11:41:46	100.00	100.50	100.00	+0.30	1	1659
11:40:33	100.00	100.50	100.00	+0.30	1	1658
11:39:48	100.00	100.50	100.00	+0.30	1	1657
11:39:38	100.00	100.50	100.00	+0.30	1	1656
11:38:23	100.00	100.50	100.00	+0.30	1	1655
11:37:55	100.00	100.50	100.00	+0.30	3	1654
11:37:31	100.00	100.50	100.00	+0.30	1	1651
11:36:54	100.00	100.50	100.00	+0.30	1	1650
11:36:24	100.00	100.50	100.00	+0.30	1	1649
11:35:54	100.00	100.50	100.50	+0.80	1	1648
11:34:35	100.00	100.50	100.50	+0.80	1	1647
11:33:50	100.00	100.50	100.00	+0.30	1	1646
11:33:17	100.00	100.50	100.00	+0.30	3	1645
11:33:03	100.00	100.50	100.00	+0.30	5	1642
11:31:57	100.00	100.50	100.00	+0.30	3	1637
11:30:29	100.00	100.50	100.00	+0.30	1	1634
11:30:04	100.00	100.50	100.00	+0.30	1	1633
11:28:57	100.00	100.50	100.00	+0.30	1	1632
11:27:32	100.00	100.50	100.50	+0.80	3	1631
11:27:31	100.00	100.50	100.50	+0.80	1	1628
11:27:18	100.50	101.00	100.50	+0.80	1	1627
11:27:18	100.50	101.00	100.50	+0.80	1	1626
11:27:17	100.50	101.00	100.50	+0.80	20	1625
11:27:14	100.50	101.00	100.50	+0.80	1	1605
11:27:12	100.50	101.00	100.50	+0.80	1	1604
11:27:10	100.50	101.00	100.50	+0.80	1	1603
11:26:43	100.50	101.00	100.50	+0.80	12	1602
11:26:35	100.50	101.00	100.50	+0.80	1	1590
11:26:20	100.50	101.00	101.00	+1.30	1	1589
11:26:00	100.50	101.00	101.00	+1.30	1	1588
11:25:43	100.50	101.00	101.00	+1.30	1	1587
11:25:25	100.50	101.00	101.00	+1.30	2	1586
11:25:22	100.50	101.00	101.00	+1.30	1	1584
11:23:25	100.50	101.00	101.00	+1.30	3	1583
11:23:14	100.50	101.00	101.00	+1.30	1	1580
11:23:05	100.50	101.00	101.00	+1.30	2	1579
11:22:59	100.50	101.00	101.00	+1.30	1	1577
11:22:58	100.50	101.00	101.00	+1.30	10	1576
11:22:56	100.50	101.00	101.00	+1.30	3	1566
11:22:39	100.50	101.00	101.00	+1.30	1	1563
11:22:33	100.50	101.00	101.00	+1.30	1	1562
11:22:32	100.50	101.00	101.00	+1.30	4	1561
11:22:28	100.50	101.00	101.00	+1.30	27	1557
11:22:22	100.50	101.00	100.50	+0.80	1	1530
11:22:21	100.50	101.00	100.50	+0.80	1	1529
11:21:55	100.50	101.00	100.50	+0.80	1	1528
11:21:55	100.50	101.00	101.00	+1.30	1	1527
11:21:48	100.50	101.00	100.50	+0.80	2	1526
11:21:46	100.50	101.00	101.00	+1.30	1	1524
11:21:14	100.50	101.00	100.50	+0.80	5	1523
11:21:13	100.50	101.00	100.50	+0.80	1	1518
11:21:02	100.50	101.00	100.50	+0.80	3	1517
11:20:58	100.50	101.00	101.00	+1.30	2	1514
11:20:58	100.50	101.00	101.00	+1.30	1	1512
11:20:57	100.00	100.50	100.50	+0.80	119	1511
11:20:57	100.00	100.50	100.50	+0.80	8	1392
11:20:37	100.00	100.50	100.50	+0.80	19	1384
11:20:11	100.00	100.50	100.00	+0.30	1	1365
11:20:02	100.00	100.50	100.00	+0.30	1	1364
11:19:39	100.00	100.50	100.00	+0.30	1	1363
11:18:52	100.00	100.50	100.50	+0.80	1	1362
11:18:44	100.00	100.50	100.00	+0.30	1	1361
11:18:05	100.00	100.50	100.50	+0.80	5	1360
11:17:26	100.00	100.50	100.00	+0.30	1	1355
11:16:04	100.00	100.50	100.50	+0.80	1	1354
11:14:31	100.00	100.50	100.00	+0.30	1	1353
11:14:30	100.00	100.50	100.00	+0.30	5	1352
11:14:27	100.00	100.50	100.00	+0.30	1	1347
11:14:15	100.00	100.50	100.00	+0.30	1	1346
11:13:20	100.00	100.50	100.00	+0.30	1	1345
11:13:15	100.00	100.50	100.00	+0.30	1	1344
11:12:27	100.00	100.50	100.00	+0.30	1	1343
11:12:23	100.00	100.50	100.00	+0.30	1	1342
11:12:07	100.00	100.50	100.00	+0.30	1	1341
11:12:00	100.00	100.50	100.00	+0.30	1	1340
11:11:56	100.00	100.50	100.00	+0.30	1	1339
11:11:46	100.00	100.50	100.00	+0.30	1	1338
11:11:41	100.00	100.50	100.00	+0.30	2	1337
11:11:38	100.00	100.50	100.00	+0.30	1	1335
11:11:34	100.00	100.50	100.00	+0.30	1	1334
11:11:27	100.00	100.50	100.00	+0.30	1	1333
11:11:11	100.00	100.50	100.00	+0.30	5	1332
11:10:58	100.00	100.50	100.00	+0.30	5	1327
11:10:53	100.00	100.50	100.00	+0.30	1	1322
11:10:34	100.00	100.50	100.00	+0.30	1	1321
11:10:12	100.00	100.50	100.00	+0.30	1	1320
11:09:51	100.00	100.50	100.00	+0.30	1	1319
11:09:49	100.00	100.50	100.50	+0.80	1	1318
11:09:36	100.00	100.50	100.50	+0.80	2	1317
11:09:17	100.00	100.50	100.00	+0.30	1	1315
11:09:11	100.00	100.50	100.00	+0.30	1	1314
11:09:07	100.00	100.50	100.00	+0.30	1	1313
11:08:50	100.00	100.50	100.00	+0.30	5	1312
11:08:34	100.00	100.50	100.00	+0.30	1	1307
11:08:32	100.00	100.50	100.00	+0.30	1	1306
11:08:30	100.00	100.50	100.00	+0.30	1	1305
11:08:07	100.00	100.50	100.00	+0.30	1	1304
11:08:00	100.00	100.50	100.00	+0.30	1	1303
11:07:45	100.00	100.50	100.00	+0.30	1	1302
11:07:37	100.00	100.50	100.00	+0.30	1	1301
11:07:36	100.00	100.50	100.00	+0.30	4	1300
11:07:14	100.00	100.50	100.00	+0.30	1	1296
11:07:07	99.90	100.00	100.00	+0.30	1	1295
11:06:54	100.00	100.50	100.00	+0.30	1	1294
11:06:54	100.00	100.50	100.00	+0.30	8	1293
11:06:44	100.00	100.50	100.00	+0.30	1	1285
11:06:42	100.00	100.50	100.00	+0.30	1	1284
11:06:34	99.90	100.00	100.00	+0.30	4	1283
11:06:20	100.00	100.50	100.00	+0.30	1	1279
11:06:11	100.00	100.50	100.00	+0.30	1	1278
11:06:10	99.90	100.00	100.00	+0.30	4	1277
11:06:10	99.90	100.00	100.00	+0.30	1	1273
11:06:03	99.90	100.00	100.00	+0.30	1	1272
11:06:03	99.90	100.00	100.00	+0.30	4	1271
11:06:02	100.00	100.50	100.00	+0.30	5	1267
11:05:55	100.00	100.50	100.00	+0.30	1	1262
11:05:53	100.00	100.50	100.00	+0.30	2	1261
11:05:49	100.00	100.50	100.00	+0.30	1	1259
11:05:46	100.00	100.50	100.00	+0.30	1	1258
11:05:46	100.00	100.50	100.00	+0.30	1	1257
11:05:42	100.00	100.50	100.00	+0.30	1	1256
11:05:42	100.00	100.50	100.00	+0.30	1	1255
11:05:34	100.00	100.50	100.00	+0.30	2	1254
11:05:26	100.00	100.50	100.00	+0.30	2	1252
11:05:21	100.00	100.50	100.00	+0.30	1	1250
11:05:19	100.00	100.50	100.00	+0.30	1	1249
11:05:15	100.00	100.50	100.00	+0.30	1	1248
11:05:03	100.00	100.50	100.00	+0.30	1	1247
11:04:50	100.00	100.50	100.00	+0.30	1	1246
11:04:23	100.00	100.50	100.00	+0.30	1	1245
11:04:19	100.00	100.50	100.50	+0.80	1	1244
11:04:05	100.00	100.50	100.00	+0.30	3	1243
11:03:58	100.00	100.50	100.00	+0.30	2	1240
11:03:53	99.90	100.00	100.00	+0.30	1	1238
11:03:53	99.90	100.00	100.00	+0.30	2	1237
11:03:49	99.90	100.00	100.00	+0.30	3	1235
11:03:49	99.90	100.00	100.00	+0.30	1	1232
11:03:48	100.00	100.50	100.00	+0.30	1	1231
11:03:47	100.00	100.50	100.00	+0.30	4	1230
11:03:47	100.00	100.50	100.00	+0.30	1	1226
11:03:44	100.00	100.50	100.00	+0.30	1	1225
11:03:42	100.00	100.50	100.00	+0.30	1	1224
11:03:35	100.00	100.50	100.00	+0.30	1	1223
11:03:29	99.80	100.00	100.00	+0.30	1	1222
11:03:26	99.80	100.50	100.50	+0.80	2	1221
11:03:26	99.80	100.50	100.50	+0.80	1	1219
11:03:26	99.90	100.00	100.00	+0.30	9	1218
11:03:26	99.90	100.00	100.00	+0.30	16	1209
11:03:26	99.80	100.00	100.00	+0.30	2	1193
11:03:26	99.80	100.00	100.00	+0.30	10	1191
11:03:26	99.80	100.00	100.00	+0.30	9	1181
11:03:26	99.80	100.00	100.00	+0.30	4	1172
11:03:23	99.80	100.00	100.00	+0.30	2	1168
11:03:21	99.90	100.00	99.90	+0.20	1	1166
11:03:21	99.80	99.90	99.90	+0.20	25	1165
11:03:21	99.80	99.90	99.90	+0.20	1	1140
11:03:21	99.80	99.90	99.90	+0.20	3	1139
11:03:20	99.70	99.80	99.80	+0.10	28	1136
11:03:20	99.70	99.80	99.70	0	2	1108
11:03:11	99.70	99.80	99.80	+0.10	1	1106
11:03:11	99.70	99.80	99.80	+0.10	2	1105
11:03:08	99.70	99.80	99.70	0	1	1103
11:03:01	99.60	99.70	99.70	0	1	1102
11:03:00	99.60	99.70	99.70	0	1	1101
11:02:31	99.60	99.70	99.70	0	3	1100
11:02:27	99.60	99.70	99.70	0	3	1097
11:02:07	99.60	99.70	99.70	0	1	1094
11:02:07	99.60	99.70	99.70	0	1	1093
11:02:01	99.60	99.70	99.70	0	1	1092
11:01:58	99.60	99.70	99.70	0	1	1091
11:01:52	99.60	99.70	99.70	0	5	1090
11:01:52	99.60	99.70	99.70	0	4	1085
11:01:50	99.60	99.70	99.60	-0.10	1	1081
11:01:50	99.60	99.70	99.70	0	3	1080
11:01:50	99.60	99.70	99.70	0	1	1077
11:01:50	99.50	99.60	99.60	-0.10	2	1076
11:01:50	99.50	99.60	99.60	-0.10	6	1074
11:01:50	99.50	99.60	99.60	-0.10	1	1068
11:01:50	99.50	99.60	99.60	-0.10	4	1067
11:01:50	99.50	99.60	99.60	-0.10	8	1063
11:01:49	99.40	99.50	99.50	-0.20	8	1055
11:01:49	99.40	99.50	99.50	-0.20	9	1047
11:00:45	99.40	99.50	99.40	-0.30	1	1038
10:58:48	99.30	99.50	99.50	-0.20	2	1037
10:58:47	99.20	99.40	99.40	-0.30	6	1035
10:58:46	99.20	99.40	99.40	-0.30	3	1029
10:57:45	99.20	99.30	99.30	-0.40	1	1026
10:56:38	99.10	99.30	99.30	-0.40	1	1025
10:56:06	99.10	99.30	99.30	-0.40	4	1024
10:55:45	99.10	99.20	99.20	-0.50	1	1020
10:55:44	99.00	99.20	99.20	-0.50	2	1019
10:55:44	99.00	99.10	99.10	-0.60	1	1017
10:55:06	99.00	99.10	99.10	-0.60	6	1016
10:54:37	99.00	99.10	99.00	-0.70	1	1010
10:54:29	99.00	99.10	99.10	-0.60	1	1009
10:54:27	99.00	99.10	99.00	-0.70	1	1008
10:52:51	99.10	99.20	99.10	-0.60	1	1007
10:49:10	99.10	99.30	99.10	-0.60	1	1006
10:48:31	99.00	99.10	99.10	-0.60	1	1005
10:48:31	99.10	99.30	99.10	-0.60	5	1004
10:48:09	99.10	99.20	99.20	-0.50	3	999
10:46:30	99.10	99.20	99.20	-0.50	1	996
10:45:32	99.00	99.10	99.10	-0.60	5	995
10:42:15	99.00	99.10	99.10	-0.60	1	990
10:42:02	99.00	99.10	99.10	-0.60	1	989
10:41:46	99.00	99.10	99.10	-0.60	1	988
10:39:57	99.00	99.10	99.10	-0.60	1	987
10:38:32	99.00	99.10	99.00	-0.70	1	986
10:38:26	99.00	99.10	99.00	-0.70	2	985
10:38:24	98.90	99.00	99.00	-0.70	3	983
10:37:55	98.90	99.00	99.00	-0.70	1	980
10:37:52	98.90	99.00	99.00	-0.70	4	979
10:35:41	98.90	99.00	98.90	-0.80	1	975
10:35:35	98.90	99.00	98.90	-0.80	1	974
10:35:13	98.80	99.00	98.80	-0.90	1	973
10:35:03	98.80	99.00	98.80	-0.90	1	972
10:33:09	98.80	99.00	98.80	-0.90	2	971
10:31:13	98.80	99.00	98.80	-0.90	5	969
10:30:39	98.90	99.00	98.90	-0.80	1	964
10:30:22	98.90	99.00	99.00	-0.70	1	963
10:30:04	98.90	99.00	99.00	-0.70	1	962
10:29:47	98.90	99.00	99.00	-0.70	1	961
10:28:39	98.90	99.00	98.90	-0.80	1	960
10:27:11	98.90	99.00	98.90	-0.80	3	959
10:26:18	98.90	99.00	98.90	-0.80	1	956
10:26:09	98.90	99.00	98.90	-0.80	1	955
10:25:04	98.90	99.00	98.90	-0.80	1	954
10:23:54	98.90	99.20	98.90	-0.80	1	953
10:22:36	98.90	99.00	99.00	-0.70	2	952
10:22:27	98.90	99.00	99.00	-0.70	1	950
10:22:04	98.90	99.00	99.00	-0.70	5	949
10:20:53	98.90	99.00	99.00	-0.70	2	944
10:20:01	98.80	99.00	99.00	-0.70	1	942
10:18:42	98.80	98.90	98.90	-0.80	1	941
10:17:55	98.80	98.90	98.90	-0.80	3	940
10:16:13	98.80	98.90	98.90	-0.80	4	937
10:16:02	98.80	98.90	98.90	-0.80	1	933
10:14:18	98.80	98.90	98.80	-0.90	1	932
10:14:06	98.80	98.90	98.80	-0.90	1	931
10:13:35	98.70	98.80	98.80	-0.90	2	930
10:13:12	98.80	98.90	98.80	-0.90	2	928
10:12:56	98.70	98.80	98.80	-0.90	3	926
10:12:48	98.70	98.80	98.80	-0.90	1	923
10:12:22	98.70	98.80	98.70	-1.00	1	922
10:12:11	98.70	98.80	98.70	-1.00	1	921
10:11:38	98.80	98.90	98.80	-0.90	5	920
10:10:37	98.80	99.00	98.80	-0.90	4	915
10:10:10	98.70	98.80	98.80	-0.90	6	911
10:10:10	98.70	98.80	98.80	-0.90	1	905
10:09:55	98.70	98.80	98.70	-1.00	1	904
10:09:48	98.70	98.80	98.70	-1.00	1	903
10:09:36	98.70	98.80	98.70	-1.00	1	902
10:09:32	98.70	98.80	98.80	-0.90	1	901
10:09:25	98.70	98.80	98.80	-0.90	4	900
10:08:58	98.70	98.80	98.70	-1.00	2	896
10:08:44	98.70	98.80	98.80	-0.90	1	894
10:08:38	98.80	99.00	98.80	-0.90	34	893
10:08:15	98.80	99.00	98.80	-0.90	2	859
10:08:14	98.80	99.00	98.80	-0.90	2	857
10:07:44	98.90	99.00	98.80	-0.90	1	855
10:07:44	98.90	99.00	98.90	-0.80	1	854
10:07:44	98.90	99.00	98.90	-0.80	20	853
10:07:13	98.90	99.00	99.00	-0.70	1	833
10:06:51	99.00	99.20	99.00	-0.70	3	832
10:06:31	99.00	99.20	99.00	-0.70	2	829
10:06:31	99.00	99.20	99.00	-0.70	1	827
10:06:31	99.00	99.30	99.00	-0.70	3	826
10:06:31	99.20	99.30	99.20	-0.50	1	823
10:06:27	99.10	99.30	99.10	-0.60	6	822
10:04:36	99.10	99.20	99.20	-0.50	1	816
10:04:02	99.10	99.20	99.10	-0.60	2	815
10:03:38	99.10	99.20	99.20	-0.50	1	813
10:02:51	99.20	99.30	99.20	-0.50	2	812
10:00:51	99.10	99.20	99.20	-0.50	4	810
10:00:18	99.00	99.20	99.20	-0.50	1	806
10:00:15	99.10	99.20	99.10	-0.60	1	805
10:00:03	99.10	99.20	99.10	-0.60	1	804
10:00:03	99.10	99.20	99.10	-0.60	2	803
09:59:16	99.10	99.20	99.10	-0.60	1	801
09:59:11	99.10	99.20	99.10	-0.60	1	800
09:59:01	99.10	99.20	99.10	-0.60	2	799
09:58:52	99.00	99.10	99.10	-0.60	3	797
09:58:23	98.90	99.00	99.00	-0.70	8	794
09:58:06	98.90	99.00	99.00	-0.70	1	786
09:58:05	99.00	99.10	99.00	-0.70	17	785
09:56:57	99.10	99.20	99.10	-0.60	1	768
09:56:05	99.00	99.10	99.10	-0.60	1	767
09:55:14	99.00	99.10	99.10	-0.60	1	766
09:54:57	99.00	99.10	99.10	-0.60	1	765
09:54:34	99.00	99.10	99.10	-0.60	1	764
09:54:10	99.00	99.10	99.10	-0.60	2	763
09:53:28	98.90	99.00	99.00	-0.70	1	761
09:53:27	98.90	99.00	99.00	-0.70	3	760
09:52:50	98.90	99.00	99.00	-0.70	1	757
09:52:46	98.90	99.00	99.00	-0.70	1	756
09:52:40	98.90	99.00	98.90	-0.80	1	755
09:52:34	98.90	99.00	99.00	-0.70	1	754
09:52:00	98.90	99.00	98.90	-0.80	1	753
09:51:26	98.90	99.00	99.00	-0.70	1	752
09:51:20	98.90	99.00	99.00	-0.70	1	751
09:51:14	98.90	99.00	99.00	-0.70	2	750
09:51:13	98.90	99.00	99.00	-0.70	1	748
09:51:10	98.90	99.00	99.00	-0.70	1	747
09:50:53	98.80	99.00	99.00	-0.70	1	746
09:50:47	98.80	99.00	99.00	-0.70	2	745
09:50:46	98.90	99.00	98.90	-0.80	2	743
09:50:46	98.90	99.00	98.90	-0.80	4	741
09:50:45	98.90	99.00	98.90	-0.80	1	737
09:50:45	98.90	99.00	98.90	-0.80	1	736
09:50:45	98.90	99.00	98.90	-0.80	1	735
09:50:45	98.90	99.00	98.90	-0.80	3	734
09:50:45	98.90	99.00	98.90	-0.80	3	731
09:50:45	99.00	99.10	99.00	-0.70	8	728
09:50:45	99.00	99.10	99.00	-0.70	1	720
09:50:45	99.00	99.10	99.00	-0.70	1	719
09:50:45	99.00	99.10	99.00	-0.70	4	718
09:50:45	99.00	99.10	99.00	-0.70	3	714
09:50:45	99.00	99.10	99.00	-0.70	8	711
09:50:45	99.00	99.10	99.00	-0.70	5	703
09:50:45	99.00	99.10	99.00	-0.70	2	698
09:50:45	99.00	99.10	99.00	-0.70	6	696
09:50:45	99.00	99.10	99.00	-0.70	1	690
09:50:45	99.00	99.10	99.00	-0.70	16	689
09:50:45	99.00	99.10	99.00	-0.70	1	673
09:50:45	99.00	99.10	99.00	-0.70	1	672
09:50:45	99.00	99.10	99.00	-0.70	1	671
09:50:40	99.00	99.10	99.00	-0.70	1	670
09:50:28	99.00	99.10	99.10	-0.60	1	669
09:50:22	99.00	99.10	99.00	-0.70	1	668
09:50:21	99.00	99.10	99.00	-0.70	1	667
09:50:21	99.00	99.10	99.00	-0.70	1	666
09:50:06	99.10	99.20	99.10	-0.60	16	665
09:50:06	99.10	99.20	99.10	-0.60	1	649
09:49:43	99.10	99.20	99.20	-0.50	3	648
09:49:08	99.10	99.20	99.10	-0.60	1	645
09:48:33	99.10	99.20	99.10	-0.60	1	644
09:48:16	99.10	99.20	99.20	-0.50	1	643
09:48:13	99.10	99.20	99.20	-0.50	2	642
09:47:12	99.20	99.30	99.20	-0.50	8	640
09:47:06	99.30	99.40	99.30	-0.40	2	632
09:45:35	99.20	99.40	99.40	-0.30	1	630
09:44:51	99.10	99.20	99.20	-0.50	5	629
09:44:17	99.20	99.40	99.20	-0.50	3	624
09:43:54	99.20	99.40	99.20	-0.50	3	621
09:43:08	99.10	99.20	99.20	-0.50	1	618
09:43:05	99.10	99.20	99.20	-0.50	1	617
09:42:58	99.20	99.30	99.20	-0.50	2	616
09:42:48	99.10	99.20	99.20	-0.50	2	614
09:42:36	99.10	99.20	99.10	-0.60	1	612
09:42:29	99.00	99.10	99.10	-0.60	6	611
09:42:29	99.00	99.10	99.00	-0.70	2	605
09:42:29	99.00	99.10	99.00	-0.70	1	603
09:42:29	99.00	99.10	99.10	-0.60	1	602
09:42:22	99.00	99.10	99.10	-0.60	10	601
09:42:21	99.00	99.10	99.10	-0.60	3	591
09:42:06	99.00	99.10	99.10	-0.60	5	588
09:42:05	99.10	99.20	99.10	-0.60	3	583
09:42:00	99.10	99.20	99.10	-0.60	1	580
09:41:59	99.10	99.20	99.10	-0.60	1	579
09:41:36	99.10	99.20	99.10	-0.60	2	578
09:41:36	99.10	99.20	99.10	-0.60	10	576
09:41:27	99.20	99.30	99.20	-0.50	1	566
09:41:24	99.10	99.30	99.10	-0.60	5	565
09:41:21	99.10	99.30	99.10	-0.60	1	560
09:41:20	99.10	99.30	99.10	-0.60	1	559
09:41:20	99.20	99.30	99.10	-0.60	4	558
09:41:20	99.20	99.30	99.20	-0.50	1	554
09:41:12	99.20	99.30	99.20	-0.50	3	553
09:41:08	99.20	99.30	99.20	-0.50	1	550
09:41:00	99.20	99.30	99.20	-0.50	1	549
09:40:43	99.10	99.30	99.30	-0.40	1	548
09:40:41	99.20	99.30	99.20	-0.50	5	547
09:40:34	99.30	99.40	99.30	-0.40	2	542
09:39:44	99.30	99.50	99.30	-0.40	1	540
09:39:35	99.30	99.50	99.30	-0.40	1	539
09:39:30	99.30	99.50	99.30	-0.40	1	538
09:39:19	99.30	99.50	99.30	-0.40	1	537
09:39:13	99.30	99.50	99.30	-0.40	2	536
09:38:47	99.30	99.50	99.30	-0.40	1	534
09:38:28	99.40	99.50	99.40	-0.30	4	533
09:38:28	99.40	99.50	99.40	-0.30	2	529
09:38:28	99.40	99.50	99.40	-0.30	2	527
09:38:20	99.40	99.60	99.40	-0.30	3	525
09:38:20	99.50	99.60	99.50	-0.20	3	522
09:38:20	99.50	99.60	99.50	-0.20	3	519
09:38:20	99.50	99.60	99.50	-0.20	1	516
09:38:20	99.50	99.60	99.50	-0.20	1	515
09:38:20	99.50	99.60	99.50	-0.20	10	514
09:38:18	99.50	99.60	99.50	-0.20	1	504
09:37:24	99.50	99.60	99.50	-0.20	1	503
09:37:16	99.50	99.60	99.50	-0.20	1	502
09:37:13	99.50	99.60	99.50	-0.20	1	501
09:37:06	99.50	99.60	99.50	-0.20	1	500
09:37:00	99.50	99.60	99.60	-0.10	1	499
09:36:41	99.60	99.70	99.60	-0.10	4	498
09:36:41	99.60	99.80	99.60	-0.10	2	494
09:36:41	99.70	99.80	99.70	0	14	492
09:34:44	99.80	100.00	99.80	+0.10	12	478
09:34:39	99.90	100.00	99.90	+0.20	1	466
09:34:39	99.80	100.00	100.00	+0.30	2	465
09:34:33	99.90	100.50	99.90	+0.20	3	463
09:34:33	100.00	100.50	100.00	+0.30	1	460
09:34:19	99.90	100.00	100.00	+0.30	1	459
09:34:14	99.90	100.00	100.00	+0.30	2	458
09:34:14	99.90	100.00	100.00	+0.30	3	456
09:34:14	100.00	100.50	100.00	+0.30	1	453
09:33:49	100.00	100.50	100.00	+0.30	1	452
09:33:47	100.00	100.50	100.00	+0.30	4	451
09:33:47	100.00	100.50	100.00	+0.30	1	447
09:33:45	100.00	100.50	100.00	+0.30	1	446
09:33:25	100.00	100.50	100.00	+0.30	1	445
09:33:07	99.80	100.00	100.00	+0.30	1	444
09:33:04	99.90	100.50	99.90	+0.20	9	443
09:33:04	99.90	100.00	100.00	+0.30	1	434
09:32:59	100.00	100.50	100.00	+0.30	2	433
09:32:24	99.90	100.00	100.00	+0.30	1	431
09:32:23	99.90	100.00	100.00	+0.30	1	430
09:32:21	100.00	100.50	100.00	+0.30	2	429
09:32:13	100.00	100.50	100.00	+0.30	1	427
09:32:00	99.90	100.00	100.00	+0.30	1	426
09:31:57	100.00	100.50	100.00	+0.30	8	425
09:31:38	100.00	100.50	100.00	+0.30	1	417
09:30:44	100.00	100.50	100.00	+0.30	1	416
09:30:32	99.90	100.00	100.00	+0.30	1	415
09:30:24	99.90	100.00	100.00	+0.30	1	414
09:30:19	99.90	100.00	100.00	+0.30	4	413
09:30:16	99.90	100.00	99.90	+0.20	1	409
09:30:14	99.80	100.00	100.00	+0.30	1	408
09:30:11	99.90	100.00	99.90	+0.20	1	407
09:29:52	100.00	100.50	100.00	+0.30	1	406
09:29:52	99.90	100.50	99.90	+0.20	3	405
09:29:52	99.90	100.00	100.00	+0.30	1	402
09:29:52	99.90	100.00	100.00	+0.30	2	401
09:29:51	99.80	100.00	100.00	+0.30	1	399
09:29:51	99.80	100.00	100.00	+0.30	2	398
09:29:51	99.80	100.00	100.00	+0.30	1	396
09:29:51	99.80	100.00	100.00	+0.30	2	395
09:29:51	99.90	100.00	99.90	+0.20	4	393
09:29:50	99.90	100.00	100.00	+0.30	1	389
09:29:12	99.90	100.00	100.00	+0.30	1	388
09:29:07	99.90	100.00	100.00	+0.30	1	387
09:28:30	99.80	100.50	99.80	+0.10	1	386
09:28:30	100.00	100.50	100.00	+0.30	15	385
09:27:56	99.90	100.00	100.00	+0.30	3	370
09:27:56	99.90	100.00	100.00	+0.30	1	367
09:27:55	99.90	100.00	100.00	+0.30	1	366
09:27:55	99.90	100.00	100.00	+0.30	3	365
09:27:55	99.90	100.00	100.00	+0.30	1	362
09:27:52	99.90	100.00	100.00	+0.30	5	361
09:27:51	99.90	100.00	100.00	+0.30	2	356
09:27:50	99.90	100.00	100.00	+0.30	1	354
09:27:48	99.90	100.00	100.00	+0.30	10	353
09:27:46	99.90	100.00	100.00	+0.30	1	343
09:27:40	99.90	100.00	100.00	+0.30	1	342
09:27:30	99.80	100.00	100.00	+0.30	1	341
09:27:20	99.80	100.00	100.00	+0.30	1	340
09:27:09	99.80	99.90	99.90	+0.20	2	339
09:26:57	99.80	99.90	99.90	+0.20	1	337
09:26:25	99.80	99.90	99.90	+0.20	1	336
09:26:25	99.80	99.90	99.90	+0.20	1	335
09:26:21	99.80	99.90	99.90	+0.20	2	334
09:26:19	99.80	99.90	99.90	+0.20	1	332
09:26:09	99.80	99.90	99.90	+0.20	1	331
09:26:09	99.80	99.90	99.90	+0.20	1	330
09:25:39	99.70	99.80	99.80	+0.10	1	329
09:25:39	99.70	99.80	99.70	0	1	328
09:25:08	99.50	99.80	99.80	+0.10	1	327
09:25:05	99.60	99.80	99.60	-0.10	4	326
09:25:05	99.70	99.90	99.70	0	15	322
09:24:59	99.70	99.80	99.80	+0.10	2	307
09:24:55	99.70	99.80	99.80	+0.10	1	305
09:24:55	99.70	99.80	99.80	+0.10	1	304
09:24:46	99.70	99.80	99.80	+0.10	1	303
09:24:43	99.70	99.80	99.80	+0.10	4	302
09:24:39	99.70	99.80	99.80	+0.10	2	298
09:24:39	99.70	99.80	99.80	+0.10	1	296
09:24:39	99.70	99.80	99.80	+0.10	2	295
09:24:07	99.60	99.70	99.70	0	2	293
09:24:07	99.60	99.70	99.60	-0.10	3	291
09:24:04	99.60	99.70	99.70	0	1	288
09:24:02	99.60	99.70	99.70	0	2	287
09:24:00	99.60	99.70	99.70	0	3	285
09:23:49	99.60	99.70	99.70	0	1	282
09:23:40	99.60	99.70	99.70	0	1	281
09:23:28	99.60	99.70	99.70	0	1	280
09:23:28	99.60	99.70	99.70	0	1	279
09:23:12	99.50	99.60	99.60	-0.10	1	278
09:23:12	99.50	99.60	99.60	-0.10	2	277
09:23:12	99.50	99.60	99.60	-0.10	1	275
09:22:57	99.40	99.60	99.60	-0.10	1	274
09:22:53	99.40	99.60	99.60	-0.10	1	273
09:22:47	99.40	99.60	99.60	-0.10	1	272
09:22:41	99.40	99.60	99.60	-0.10	1	271
09:22:39	99.50	99.60	99.50	-0.20	1	270
09:22:36	99.50	99.60	99.60	-0.10	1	269
09:22:18	99.50	99.60	99.60	-0.10	1	268
09:22:05	99.40	99.60	99.60	-0.10	1	267
09:19:24	99.40	99.50	99.40	-0.30	1	266
09:18:08	99.40	99.60	99.40	-0.30	2	265
09:18:08	99.40	99.60	99.40	-0.30	1	263
09:17:27	99.30	99.40	99.40	-0.30	1	262
09:17:16	99.30	99.40	99.40	-0.30	1	261
09:17:16	99.40	99.50	99.50	-0.20	1	260
09:16:38	99.20	99.50	99.20	-0.50	1	259
09:16:22	99.10	99.40	99.10	-0.60	1	258
09:15:59	99.10	99.30	99.10	-0.60	1	257
09:15:54	99.00	99.10	99.10	-0.60	1	256
09:15:42	99.00	99.10	99.10	-0.60	1	255
09:15:41	99.00	99.10	99.10	-0.60	1	254
09:15:39	99.00	99.10	99.00	-0.70	2	253
09:15:35	99.00	99.10	99.00	-0.70	2	251
09:15:22	99.00	99.10	99.00	-0.70	1	249
09:15:19	99.00	99.10	99.00	-0.70	1	248
09:15:18	99.00	99.10	99.00	-0.70	1	247
09:15:07	99.10	99.30	99.10	-0.60	11	246
09:15:07	99.20	99.30	99.20	-0.50	8	235
09:15:07	99.20	99.30	99.20	-0.50	1	227
09:15:07	99.20	99.30	99.20	-0.50	1	226
09:15:06	99.30	99.40	99.30	-0.40	10	225
09:14:34	99.30	99.40	99.30	-0.40	1	215
09:14:23	99.40	99.50	99.40	-0.30	9	214
09:14:23	99.40	99.50	99.40	-0.30	1	205
09:14:23	99.40	99.50	99.40	-0.30	1	204
09:14:23	99.50	99.60	99.50	-0.20	3	203
09:14:16	99.50	99.60	99.50	-0.20	3	200
09:14:00	99.40	99.50	99.50	-0.20	1	197
09:13:33	99.40	99.50	99.50	-0.20	4	196
09:13:27	99.40	99.50	99.50	-0.20	2	192
09:13:23	99.40	99.50	99.50	-0.20	1	190
09:13:15	99.40	99.50	99.50	-0.20	1	189
09:13:08	99.40	99.50	99.50	-0.20	1	188
09:13:08	99.40	99.50	99.50	-0.20	1	187
09:12:56	99.40	99.50	99.50	-0.20	1	186
09:12:38	99.40	99.60	99.60	-0.10	1	185
09:12:32	99.50	99.70	99.50	-0.20	15	184
09:12:29	99.50	99.70	99.50	-0.20	1	169
09:12:29	99.50	99.60	99.60	-0.10	1	168
09:12:24	99.60	99.70	99.60	-0.10	1	167
09:12:18	99.60	99.70	99.60	-0.10	1	166
09:12:00	99.50	99.60	99.60	-0.10	1	165
09:11:58	99.60	99.70	99.60	-0.10	1	164
09:11:49	99.50	99.60	99.50	-0.20	1	163
09:11:49	99.60	99.70	99.60	-0.10	4	162
09:11:41	99.70	99.80	99.70	0	2	158
09:11:17	99.60	99.70	99.70	0	2	156
09:11:15	99.60	99.70	99.70	0	1	154
09:11:06	99.60	99.70	99.70	0	1	153
09:10:33	99.40	99.60	99.60	-0.10	1	152
09:10:08	99.30	99.40	99.40	-0.30	2	151
09:09:46	99.30	99.40	99.40	-0.30	1	149
09:09:38	99.40	99.60	99.40	-0.30	2	148
09:08:48	99.40	99.60	99.40	-0.30	1	146
09:08:35	99.40	99.50	99.50	-0.20	1	145
09:06:36	99.30	99.60	99.30	-0.40	1	144
09:06:10	99.30	99.60	99.20	-0.50	2	143
09:06:10	99.30	99.60	99.30	-0.40	2	141
09:06:01	99.30	99.60	99.30	-0.40	3	139
09:05:48	99.30	99.60	99.30	-0.40	1	136
09:05:17	99.20	99.30	99.30	-0.40	4	135
09:05:14	99.20	99.30	99.30	-0.40	1	131
09:04:42	99.10	99.30	99.30	-0.40	10	130
09:04:37	99.10	99.30	99.10	-0.60	2	120
09:04:36	99.20	99.30	99.20	-0.50	1	118
09:04:03	99.10	99.30	99.10	-0.60	1	117
09:03:34	99.30	99.40	99.30	-0.40	1	116
09:03:32	99.20	99.40	99.20	-0.50	4	115
09:03:32	99.30	99.50	99.30	-0.40	1	111
09:02:55	99.20	99.30	99.30	-0.40	1	110
09:02:55	99.20	99.30	99.30	-0.40	1	109
09:02:50	99.20	99.30	99.30	-0.40	1	108
09:02:45	99.20	99.30	99.30	-0.40	1	107
09:02:33	99.20	99.30	99.30	-0.40	1	106
09:02:00	99.10	99.30	99.10	-0.60	1	105
09:01:59	99.10	99.40	99.10	-0.60	2	104
09:01:59	99.10	99.50	99.10	-0.60	2	102
09:01:57	99.20	99.50	99.20	-0.50	7	100
09:01:57	99.20	99.50	99.20	-0.50	1	93
09:01:54	99.30	99.50	99.30	-0.40	1	92
09:01:49	99.30	99.50	99.30	-0.40	6	91
09:01:49	99.30	99.50	99.30	-0.40	1	85
09:01:46	99.50	99.60	99.50	-0.20	1	84
09:01:45	99.40	99.60	99.40	-0.30	1	83
09:01:45	99.40	99.70	99.40	-0.30	1	82
09:01:45	99.70	99.80	99.70	0	1	81
09:01:43	99.50	99.80	99.50	-0.20	3	80
09:01:42	99.40	99.70	99.70	0	2	77
09:01:28	99.30	99.70	99.70	0	1	75
09:01:19	99.40	99.70	99.40	-0.30	2	74
09:01:19	99.50	99.80	99.50	-0.20	6	72
09:00:33	99.20	99.80	99.20	-0.50	1	66
09:00:22	99.30	99.60	99.30	-0.40	6	65
09:00:22	99.30	99.60	99.30	-0.40	1	59
09:00:21	99.40	99.80	99.40	-0.30	3	58
09:00:11	99.70	99.80	99.70	0	1	55
09:00:08	99.40	99.80	99.40	-0.30	1	54
09:00:07	--	--	99.40	-0.30	53	53

　

其他人也逛...

追覓dreame L10s Pro Ultra AI仿生全能掃地機

PChome 購物儲值3, 000元

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

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

PChome 購物儲值1, 000元

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

PChome 購物儲值50, 000元

空氣循環風扇/擺頭型/大【MUJI 無印良品】

羅技 M720 Triathlon 多工無線滑鼠

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

裕日車：明年台灣車市估46.2萬...

界霖：攻航太衛星應用切入AI伺...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧三大法人賣超台股196.04億元
‧華航：川普加速製造業回美國明...
‧GUCCI撤櫃精品仍逆勢揚華泰名...

加密貨幣

比特幣BTC	97288.17	4,946.28	5.36%
以太幣ETH	3350.80	239.68	7.70%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	494.30	47.24	10.57%
萊特幣LTC	90.06	3.24	3.73%
卡達幣ADA	0.798142	0.06	7.91%
波場幣TRX	0.200594	0.00	0.36%
恆星幣XLM	0.243445	0.01	4.93%

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。