最新台塑石化調漲油價汽柴油每公升漲1角熱門日產本田協商經營整合日媒分析中國市場成課題

更新報價

聯光通 (4903) 通信網路業上櫃南訊集團

32.05 ▼-1.10 -3.32% 0.85億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	2,596	32.05	8	32.10	5	33.15	33.80	31.70	33.15

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	32.05	32.10	32.05	-1.10	13	2596
13:30:00	32.05	32.10	32.05	-1.10	136	2583
13:24:59	32.05	32.10	32.05	-1.10	1	2447
13:24:52	32.05	32.10	32.05	-1.10	1	2446
13:24:42	32.05	32.10	32.05	-1.10	5	2445
13:24:37	32.05	32.10	32.10	-1.05	5	2440
13:24:16	32.05	32.10	32.05	-1.10	2	2435
13:24:16	32.05	32.10	32.05	-1.10	1	2433
13:23:53	32.05	32.10	32.10	-1.05	1	2432
13:23:27	32.05	32.10	32.10	-1.05	1	2431
13:23:23	32.05	32.10	32.05	-1.10	1	2430
13:23:12	32.00	32.05	32.05	-1.10	1	2429
13:23:12	32.00	32.05	32.05	-1.10	11	2428
13:23:12	32.00	32.05	32.00	-1.15	1	2417
13:23:11	32.00	32.05	32.00	-1.15	1	2416
13:23:04	32.00	32.05	32.00	-1.15	1	2415
13:22:54	32.00	32.05	32.00	-1.15	1	2414
13:22:39	32.00	32.05	32.00	-1.15	2	2413
13:22:00	32.00	32.05	32.05	-1.10	2	2411
13:21:45	32.00	32.05	32.05	-1.10	1	2409
13:21:40	32.00	32.05	32.00	-1.15	1	2408
13:21:32	32.00	32.05	32.00	-1.15	1	2407
13:21:26	32.00	32.05	32.05	-1.10	1	2406
13:21:22	32.00	32.05	32.05	-1.10	1	2405
13:21:15	32.05	32.10	32.05	-1.10	1	2404
13:20:59	32.05	32.10	32.05	-1.10	1	2403
13:20:29	32.05	32.10	32.05	-1.10	1	2402
13:20:20	32.05	32.10	32.05	-1.10	1	2401
13:20:08	32.00	32.05	32.05	-1.10	1	2400
13:20:05	32.00	32.05	32.05	-1.10	2	2399
13:19:55	32.00	32.05	32.05	-1.10	4	2397
13:19:55	32.00	32.05	32.00	-1.15	1	2393
13:19:31	32.00	32.05	32.05	-1.10	1	2392
13:19:29	32.05	32.10	32.05	-1.10	1	2391
13:19:20	32.00	32.10	32.00	-1.15	1	2390
13:19:18	32.00	32.05	32.05	-1.10	1	2389
13:19:09	32.00	32.10	32.00	-1.15	5	2388
13:18:55	32.00	32.10	32.00	-1.15	1	2383
13:18:32	32.00	32.05	32.05	-1.10	2	2382
13:18:32	32.00	32.05	32.05	-1.10	1	2380
13:18:31	32.00	32.05	32.05	-1.10	3	2379
13:18:31	32.00	32.05	32.05	-1.10	1	2376
13:18:20	32.00	32.05	32.05	-1.10	1	2375
13:18:18	32.05	32.10	32.05	-1.10	2	2374
13:18:17	32.05	32.10	32.10	-1.05	1	2372
13:18:12	32.05	32.10	32.05	-1.10	1	2371
13:18:11	32.05	32.10	32.05	-1.10	1	2370
13:18:05	32.05	32.10	32.05	-1.10	1	2369
13:18:04	32.05	32.10	32.05	-1.10	1	2368
13:17:51	32.05	32.10	32.05	-1.10	2	2367
13:17:39	32.05	32.10	32.10	-1.05	1	2365
13:17:29	32.05	32.10	32.10	-1.05	3	2364
13:17:08	32.05	32.10	32.10	-1.05	1	2361
13:16:45	32.05	32.10	32.05	-1.10	2	2360
13:16:33	32.05	32.10	32.05	-1.10	1	2358
13:16:25	32.05	32.10	32.10	-1.05	11	2357
13:16:25	32.10	32.15	32.10	-1.05	6	2346
13:16:18	32.10	32.15	32.10	-1.05	2	2340
13:16:15	32.10	32.15	32.10	-1.05	1	2338
13:15:16	32.05	32.15	32.15	-1.00	2	2337
13:15:10	32.10	32.15	32.10	-1.05	1	2335
13:14:38	32.05	32.10	32.10	-1.05	1	2334
13:14:33	32.10	32.15	32.10	-1.05	3	2333
13:12:54	32.05	32.15	32.15	-1.00	1	2330
13:11:53	32.05	32.20	32.05	-1.10	1	2329
13:11:29	32.05	32.20	32.20	-0.95	1	2328
13:11:28	32.05	32.15	32.15	-1.00	1	2327
13:11:20	32.05	32.20	32.05	-1.10	5	2326
13:11:14	32.00	32.15	32.15	-1.00	1	2321
13:10:54	32.15	32.20	32.05	-1.10	2	2320
13:10:54	32.15	32.20	32.10	-1.05	7	2318
13:10:54	32.15	32.20	32.15	-1.00	1	2311
13:10:50	32.15	32.20	32.15	-1.00	1	2310
13:10:47	32.15	32.20	32.15	-1.00	2	2309
13:10:24	32.20	32.30	32.15	-1.00	1	2307
13:10:24	32.20	32.30	32.20	-0.95	9	2306
13:10:00	32.20	32.25	32.25	-0.90	1	2297
13:09:54	32.20	32.25	32.25	-0.90	1	2296
13:09:33	32.25	32.30	32.25	-0.90	9	2295
13:09:31	32.25	32.30	32.25	-0.90	1	2286
13:09:28	32.25	32.30	32.25	-0.90	2	2285
13:09:23	32.25	32.30	32.25	-0.90	1	2283
13:08:43	32.25	32.30	32.30	-0.85	1	2282
13:08:24	32.25	32.30	32.30	-0.85	1	2281
13:07:48	32.25	32.30	32.30	-0.85	1	2280
13:07:30	32.25	32.30	32.30	-0.85	5	2279
13:07:04	32.25	32.30	32.30	-0.85	1	2274
13:06:44	32.25	32.30	32.30	-0.85	1	2273
13:06:19	32.25	32.30	32.30	-0.85	2	2272
13:06:19	32.25	32.30	32.25	-0.90	1	2270
13:06:11	32.20	32.25	32.25	-0.90	1	2269
13:06:01	32.20	32.25	32.25	-0.90	1	2268
13:05:08	32.20	32.25	32.25	-0.90	2	2267
13:04:17	32.20	32.25	32.20	-0.95	1	2265
13:03:37	32.15	32.20	32.20	-0.95	1	2264
13:03:36	32.15	32.20	32.20	-0.95	1	2263
13:03:25	32.15	32.20	32.20	-0.95	1	2262
13:03:07	32.15	32.20	32.20	-0.95	1	2261
13:02:14	32.15	32.20	32.15	-1.00	1	2260
13:01:52	32.15	32.20	32.15	-1.00	1	2259
13:01:14	32.10	32.15	32.15	-1.00	4	2258
13:00:47	32.10	32.15	32.15	-1.00	1	2254
13:00:47	32.10	32.15	32.15	-1.00	1	2253
13:00:12	32.10	32.15	32.15	-1.00	1	2252
13:00:05	32.10	32.15	32.15	-1.00	1	2251
12:59:27	32.10	32.15	32.15	-1.00	1	2250
12:59:20	32.10	32.15	32.15	-1.00	2	2249
12:59:12	32.00	32.10	32.10	-1.05	12	2247
12:58:22	32.00	32.10	32.10	-1.05	1	2235
12:57:57	32.00	32.10	32.00	-1.15	2	2234
12:57:36	32.00	32.10	32.00	-1.15	2	2232
12:57:01	32.00	32.10	32.00	-1.15	3	2230
12:55:37	32.00	32.10	32.10	-1.05	1	2227
12:55:26	31.95	32.05	32.05	-1.10	1	2226
12:54:04	32.05	32.10	32.05	-1.10	1	2225
12:53:27	31.95	32.05	32.05	-1.10	4	2224
12:53:27	31.95	32.05	32.05	-1.10	1	2220
12:53:27	31.95	32.00	32.00	-1.15	5	2219
12:51:33	31.90	31.95	31.95	-1.20	1	2214
12:51:31	31.90	31.95	31.95	-1.20	1	2213
12:50:29	31.90	31.95	31.95	-1.20	2	2212
12:50:29	31.90	31.95	31.95	-1.20	1	2210
12:49:56	31.90	31.95	31.95	-1.20	1	2209
12:49:26	31.95	32.00	31.95	-1.20	2	2208
12:48:23	31.95	32.05	32.05	-1.10	1	2206
12:48:13	32.00	32.05	32.00	-1.15	2	2205
12:48:13	32.00	32.05	32.00	-1.15	1	2203
12:48:08	32.00	32.05	32.00	-1.15	2	2202
12:48:05	32.00	32.05	32.00	-1.15	1	2200
12:47:25	32.00	32.05	32.05	-1.10	1	2199
12:46:42	32.00	32.05	32.05	-1.10	1	2198
12:46:18	32.05	32.10	32.05	-1.10	1	2197
12:46:18	32.05	32.10	32.05	-1.10	2	2196
12:45:14	32.00	32.10	32.10	-1.05	1	2194
12:44:19	32.05	32.10	32.05	-1.10	1	2193
12:44:19	32.05	32.10	32.05	-1.10	1	2192
12:43:51	32.05	32.10	32.10	-1.05	3	2191
12:43:35	31.95	32.05	32.05	-1.10	7	2188
12:43:22	31.95	32.00	32.00	-1.15	1	2181
12:43:22	31.95	32.00	32.00	-1.15	1	2180
12:43:14	31.95	32.00	32.00	-1.15	1	2179
12:42:34	31.95	32.00	32.00	-1.15	1	2178
12:42:31	31.95	32.00	32.00	-1.15	1	2177
12:42:26	31.95	32.00	32.00	-1.15	1	2176
12:42:22	31.95	32.00	32.00	-1.15	6	2175
12:41:55	31.95	32.00	32.00	-1.15	1	2169
12:41:49	31.95	32.00	31.95	-1.20	1	2168
12:41:27	31.90	32.00	32.00	-1.15	2	2167
12:41:24	31.90	31.95	31.95	-1.20	2	2165
12:41:24	31.85	31.90	31.90	-1.25	14	2163
12:41:02	31.85	31.90	31.85	-1.30	1	2149
12:40:22	31.85	31.90	31.85	-1.30	1	2148
12:38:37	31.85	31.90	31.85	-1.30	1	2147
12:38:21	31.85	31.90	31.85	-1.30	1	2146
12:38:10	31.85	31.90	31.85	-1.30	1	2145
12:37:43	31.85	31.90	31.85	-1.30	1	2144
12:37:41	31.85	31.90	31.85	-1.30	1	2143
12:36:05	31.85	31.90	31.85	-1.30	2	2142
12:36:03	31.85	31.90	31.85	-1.30	2	2140
12:35:22	31.85	31.90	31.90	-1.25	1	2138
12:35:19	31.85	31.90	31.85	-1.30	2	2137
12:32:45	31.85	31.90	31.90	-1.25	1	2135
12:31:23	31.85	31.90	31.85	-1.30	2	2134
12:30:31	31.80	31.85	31.85	-1.30	13	2132
12:30:28	31.75	31.80	31.80	-1.35	4	2119
12:30:21	31.75	31.80	31.75	-1.40	1	2115
12:30:02	31.75	31.80	31.80	-1.35	2	2114
12:29:48	31.75	31.80	31.80	-1.35	1	2112
12:27:44	31.75	31.80	31.80	-1.35	6	2111
12:27:32	31.75	31.80	31.75	-1.40	2	2105
12:27:29	31.75	31.80	31.75	-1.40	1	2103
12:26:15	31.75	31.80	31.80	-1.35	1	2102
12:26:13	31.75	31.85	31.75	-1.40	1	2101
12:26:06	31.75	31.85	31.70	-1.45	4	2100
12:26:06	31.75	31.85	31.75	-1.40	1	2096
12:25:55	31.80	31.85	31.70	-1.45	4	2095
12:25:55	31.80	31.85	31.75	-1.40	1	2091
12:25:55	31.80	31.85	31.80	-1.35	1	2090
12:25:27	31.75	31.85	31.75	-1.40	2	2089
12:25:24	31.75	31.85	31.75	-1.40	1	2087
12:24:57	31.75	31.90	31.75	-1.40	2	2086
12:24:54	31.75	31.80	31.80	-1.35	1	2084
12:24:48	31.75	31.80	31.80	-1.35	1	2083
12:24:48	31.75	31.80	31.80	-1.35	1	2082
12:24:42	31.80	31.90	31.80	-1.35	2	2081
12:24:30	31.75	31.80	31.85	-1.30	5	2079
12:24:30	31.75	31.80	31.80	-1.35	1	2074
12:24:03	31.75	31.80	31.80	-1.35	1	2073
12:23:44	31.75	31.80	31.80	-1.35	2	2072
12:23:41	31.75	31.80	31.80	-1.35	1	2070
12:22:41	31.75	31.80	31.80	-1.35	5	2069
12:22:18	31.80	31.85	31.80	-1.35	10	2064
12:21:45	31.85	31.90	31.85	-1.30	5	2054
12:21:44	31.85	31.90	31.85	-1.30	1	2049
12:21:38	31.85	31.90	31.90	-1.25	1	2048
12:21:20	31.85	31.90	31.90	-1.25	1	2047
12:20:03	31.80	31.90	31.90	-1.25	4	2046
12:17:31	31.80	31.85	31.85	-1.30	1	2042
12:16:34	31.80	31.85	31.80	-1.35	2	2041
12:16:14	31.80	31.85	31.80	-1.35	2	2039
12:16:06	31.80	31.85	31.80	-1.35	3	2037
12:16:01	31.80	31.85	31.80	-1.35	1	2034
12:15:32	31.80	31.85	31.80	-1.35	3	2033
12:15:13	31.85	31.90	31.85	-1.30	2	2030
12:15:03	31.85	31.90	31.85	-1.30	1	2028
12:14:52	31.85	31.90	31.85	-1.30	5	2027
12:14:34	31.85	31.90	31.85	-1.30	2	2022
12:14:33	31.85	31.90	31.85	-1.30	3	2020
12:14:33	31.85	31.90	31.85	-1.30	5	2017
12:12:18	31.90	31.95	31.90	-1.25	4	2012
12:11:16	31.95	32.00	31.95	-1.20	1	2008
12:11:05	31.95	32.00	31.95	-1.20	1	2007
12:10:08	31.90	31.95	31.95	-1.20	4	2006
12:08:07	31.85	31.90	31.90	-1.25	3	2002
12:07:17	31.80	31.90	31.90	-1.25	2	1999
12:07:01	31.80	31.85	31.85	-1.30	2	1997
12:06:51	31.80	31.85	31.80	-1.35	1	1995
12:06:38	31.80	31.85	31.80	-1.35	1	1994
12:06:04	31.80	31.90	31.80	-1.35	3	1993
12:05:51	31.85	31.90	31.85	-1.30	4	1990
12:05:07	31.85	31.90	31.90	-1.25	1	1986
12:04:49	31.85	31.95	31.85	-1.30	1	1985
12:04:41	31.90	31.95	31.90	-1.25	5	1984
12:04:01	31.95	32.00	31.95	-1.20	2	1979
12:03:56	31.95	32.00	32.00	-1.15	1	1977
12:03:09	31.95	32.00	32.00	-1.15	1	1976
12:02:00	31.95	32.00	32.00	-1.15	2	1975
12:01:59	31.95	32.00	32.00	-1.15	1	1973
12:01:24	32.00	32.05	32.00	-1.15	2	1972
12:01:24	32.00	32.05	32.00	-1.15	1	1970
12:01:19	32.00	32.05	32.05	-1.10	1	1969
12:01:08	31.95	32.00	32.00	-1.15	1	1968
12:01:08	31.95	32.00	32.00	-1.15	6	1967
12:01:08	32.00	32.05	32.00	-1.15	3	1961
12:01:08	32.00	32.05	32.00	-1.15	2	1958
12:00:35	32.00	32.05	32.00	-1.15	1	1956
12:00:16	32.00	32.05	32.00	-1.15	1	1955
11:59:57	32.00	32.05	32.00	-1.15	1	1954
11:59:57	32.00	32.05	32.00	-1.15	1	1953
11:59:54	32.00	32.05	32.00	-1.15	1	1952
11:59:52	32.00	32.05	32.00	-1.15	1	1951
11:59:46	32.00	32.05	32.00	-1.15	1	1950
11:59:17	32.00	32.05	32.00	-1.15	5	1949
11:59:02	32.00	32.05	32.00	-1.15	5	1944
11:59:00	32.00	32.05	32.00	-1.15	1	1939
11:58:49	32.00	32.05	32.00	-1.15	3	1938
11:58:42	32.00	32.05	32.00	-1.15	1	1935
11:58:41	32.00	32.05	32.05	-1.10	1	1934
11:58:22	32.00	32.05	32.00	-1.15	2	1933
11:58:06	32.00	32.05	32.00	-1.15	1	1931
11:57:43	32.00	32.05	32.05	-1.10	1	1930
11:57:05	32.00	32.05	32.05	-1.10	1	1929
11:57:02	32.00	32.05	32.05	-1.10	1	1928
11:56:55	32.00	32.05	32.05	-1.10	1	1927
11:56:16	32.00	32.05	32.05	-1.10	1	1926
11:55:43	32.05	32.10	32.05	-1.10	1	1925
11:55:36	32.00	32.10	32.00	-1.15	5	1924
11:55:24	32.05	32.10	32.00	-1.15	1	1919
11:55:24	32.05	32.10	32.05	-1.10	4	1918
11:55:11	32.05	32.10	32.05	-1.10	3	1914
11:55:11	32.00	32.05	32.05	-1.10	3	1911
11:55:02	32.00	32.05	32.00	-1.15	5	1908
11:54:58	32.00	32.05	32.05	-1.10	3	1903
11:54:58	32.00	32.05	32.05	-1.10	3	1900
11:54:40	32.00	32.05	32.05	-1.10	1	1897
11:54:40	32.00	32.05	32.00	-1.15	1	1896
11:54:22	32.00	32.05	32.05	-1.10	2	1895
11:54:20	32.00	32.10	32.00	-1.15	1	1893
11:54:17	32.00	32.10	32.10	-1.05	2	1892
11:53:54	32.05	32.10	32.05	-1.10	2	1890
11:53:52	32.05	32.10	32.05	-1.10	1	1888
11:53:32	32.10	32.15	32.10	-1.05	13	1887
11:53:09	32.10	32.15	32.10	-1.05	1	1874
11:51:46	32.15	32.20	32.15	-1.00	1	1873
11:51:22	32.15	32.20	32.15	-1.00	2	1872
11:51:11	32.15	32.25	32.15	-1.00	2	1870
11:51:01	32.15	32.25	32.15	-1.00	2	1868
11:51:01	32.20	32.25	32.20	-0.95	2	1866
11:50:58	32.15	32.20	32.20	-0.95	3	1864
11:49:58	32.20	32.30	32.20	-0.95	2	1861
11:49:58	32.20	32.30	32.20	-0.95	4	1859
11:49:43	32.20	32.35	32.20	-0.95	10	1855
11:48:38	32.20	32.35	32.20	-0.95	1	1845
11:46:38	32.25	32.30	32.25	-0.90	1	1844
11:46:19	32.25	32.35	32.25	-0.90	2	1843
11:43:04	32.25	32.35	32.25	-0.90	1	1841
11:41:29	32.25	32.30	32.30	-0.85	4	1840
11:40:39	32.25	32.30	32.30	-0.85	1	1836
11:38:15	32.30	32.40	32.30	-0.85	1	1835
11:38:12	32.30	32.40	32.30	-0.85	1	1834
11:36:55	32.30	32.40	32.30	-0.85	1	1833
11:35:06	32.25	32.30	32.30	-0.85	1	1832
11:33:52	32.25	32.30	32.30	-0.85	3	1831
11:33:09	32.25	32.30	32.30	-0.85	1	1828
11:32:44	32.25	32.30	32.30	-0.85	1	1827
11:32:31	32.30	32.35	32.30	-0.85	1	1826
11:31:52	32.25	32.35	32.35	-0.80	6	1825
11:29:02	32.25	32.35	32.50	-0.65	1	1819
11:29:02	32.25	32.35	32.45	-0.70	1	1818
11:29:02	32.25	32.35	32.40	-0.75	5	1817
11:29:02	32.25	32.35	32.35	-0.80	1	1812
11:27:43	32.20	32.30	32.30	-0.85	3	1811
11:27:36	32.20	32.30	32.30	-0.85	2	1808
11:27:36	32.20	32.25	32.25	-0.90	1	1806
11:26:32	32.20	32.30	32.30	-0.85	2	1805
11:25:51	32.20	32.35	32.20	-0.95	1	1803
11:25:43	32.25	32.40	32.20	-0.95	4	1802
11:25:43	32.25	32.40	32.25	-0.90	1	1798
11:23:45	32.20	32.40	32.20	-0.95	4	1797
11:23:29	32.25	32.40	32.25	-0.90	2	1793
11:22:54	32.25	32.40	32.25	-0.90	1	1791
11:21:45	32.20	32.25	32.25	-0.90	7	1790
11:21:45	32.25	32.40	32.25	-0.90	3	1783
11:21:35	32.25	32.40	32.25	-0.90	5	1780
11:21:07	32.25	32.40	32.20	-0.95	3	1775
11:21:07	32.25	32.40	32.25	-0.90	7	1772
11:20:36	32.25	32.40	32.25	-0.90	2	1765
11:18:30	32.25	32.40	32.25	-0.90	1	1763
11:18:14	32.20	32.35	32.35	-0.80	1	1762
11:17:59	32.20	32.40	32.20	-0.95	2	1761
11:17:54	32.20	32.40	32.20	-0.95	1	1759
11:17:26	32.20	32.40	32.20	-0.95	1	1758
11:17:21	32.20	32.35	32.20	-0.95	5	1757
11:17:16	32.25	32.40	32.20	-0.95	1	1752
11:17:16	32.25	32.40	32.25	-0.90	2	1751
11:17:08	32.15	32.35	32.15	-1.00	3	1749
11:17:08	32.30	32.40	32.10	-1.05	6	1746
11:17:08	32.30	32.40	32.20	-0.95	8	1740
11:17:08	32.30	32.40	32.30	-0.85	6	1732
11:17:06	32.35	32.40	32.35	-0.80	8	1726
11:16:52	32.35	32.40	32.40	-0.75	3	1718
11:16:26	32.35	32.40	32.40	-0.75	1	1715
11:16:04	32.35	32.40	32.40	-0.75	1	1714
11:15:49	32.40	32.45	32.40	-0.75	3	1713
11:15:40	32.40	32.45	32.40	-0.75	2	1710
11:15:24	32.40	32.45	32.40	-0.75	1	1708
11:15:23	32.40	32.45	32.40	-0.75	1	1707
11:15:19	32.40	32.45	32.40	-0.75	1	1706
11:15:07	32.40	32.45	32.40	-0.75	1	1705
11:15:07	32.45	32.50	32.45	-0.70	1	1704
11:15:07	32.50	32.55	32.50	-0.65	1	1703
11:15:07	32.50	32.55	32.50	-0.65	1	1702
11:15:07	32.50	32.55	32.50	-0.65	2	1701
11:15:07	32.50	32.55	32.50	-0.65	1	1699
11:15:07	32.50	32.55	32.50	-0.65	25	1698
11:15:06	32.50	32.55	32.50	-0.65	1	1673
11:15:06	32.50	32.55	32.50	-0.65	1	1672
11:15:06	32.50	32.60	32.50	-0.65	21	1671
11:15:05	32.55	32.60	32.55	-0.60	1	1650
11:14:08	32.55	32.60	32.55	-0.60	2	1649
11:12:38	32.55	32.60	32.55	-0.60	2	1647
11:10:16	32.55	32.60	32.55	-0.60	1	1645
11:09:42	32.55	32.60	32.55	-0.60	1	1644
11:09:37	32.55	32.60	32.55	-0.60	3	1643
11:09:31	32.55	32.60	32.55	-0.60	1	1640
11:08:11	32.55	32.60	32.55	-0.60	1	1639
11:05:09	32.50	32.60	32.60	-0.55	2	1638
11:04:42	32.55	32.60	32.55	-0.60	1	1636
11:04:41	32.55	32.60	32.55	-0.60	3	1635
11:04:26	32.55	32.60	32.55	-0.60	4	1632
11:03:47	32.55	32.60	32.55	-0.60	6	1628
11:03:06	32.55	32.60	32.55	-0.60	1	1622
11:01:24	32.60	32.65	32.60	-0.55	5	1621
11:01:12	32.55	32.60	32.60	-0.55	1	1616
11:01:07	32.55	32.60	32.60	-0.55	1	1615
11:00:38	32.55	32.60	32.60	-0.55	1	1614
10:59:47	32.55	32.60	32.55	-0.60	1	1613
10:59:36	32.55	32.60	32.55	-0.60	4	1612
10:59:23	32.55	32.60	32.55	-0.60	2	1608
10:59:22	32.55	32.60	32.55	-0.60	2	1606
10:58:47	32.55	32.60	32.55	-0.60	1	1604
10:58:39	32.55	32.60	32.55	-0.60	5	1603
10:58:38	32.55	32.60	32.55	-0.60	1	1598
10:58:00	32.55	32.60	32.55	-0.60	1	1597
10:57:37	32.55	32.60	32.55	-0.60	1	1596
10:57:36	32.55	32.60	32.60	-0.55	1	1595
10:57:07	32.55	32.60	32.60	-0.55	1	1594
10:56:08	32.60	32.65	32.60	-0.55	1	1593
10:55:49	32.60	32.65	32.60	-0.55	1	1592
10:55:14	32.55	32.60	32.60	-0.55	1	1591
10:55:11	32.60	32.65	32.60	-0.55	1	1590
10:55:07	32.60	32.65	32.60	-0.55	1	1589
10:54:50	32.60	32.65	32.60	-0.55	1	1588
10:54:44	32.60	32.65	32.60	-0.55	2	1587
10:54:43	32.60	32.65	32.60	-0.55	1	1585
10:54:39	32.60	32.65	32.60	-0.55	3	1584
10:54:38	32.60	32.65	32.60	-0.55	2	1581
10:54:38	32.60	32.65	32.60	-0.55	1	1579
10:54:38	32.60	32.65	32.60	-0.55	1	1578
10:54:38	32.65	32.70	32.65	-0.50	6	1577
10:54:38	32.65	32.70	32.65	-0.50	6	1571
10:54:35	32.65	32.70	32.65	-0.50	2	1565
10:54:26	32.65	32.70	32.65	-0.50	1	1563
10:53:45	32.65	32.70	32.70	-0.45	1	1562
10:53:12	32.65	32.70	32.70	-0.45	1	1561
10:52:05	32.70	32.75	32.70	-0.45	1	1560
10:50:19	32.60	32.65	32.85	-0.30	2	1559
10:50:19	32.60	32.65	32.75	-0.40	2	1557
10:50:19	32.60	32.65	32.70	-0.45	3	1555
10:50:19	32.60	32.65	32.65	-0.50	1	1552
10:50:06	32.55	32.60	32.60	-0.55	3	1551
10:49:54	32.55	32.60	32.55	-0.60	1	1548
10:49:38	32.55	32.60	32.55	-0.60	1	1547
10:48:49	32.55	32.60	32.50	-0.65	1	1546
10:48:49	32.55	32.60	32.55	-0.60	1	1545
10:48:36	32.50	32.55	32.55	-0.60	1	1544
10:48:34	32.50	32.55	32.55	-0.60	1	1543
10:48:34	32.55	32.60	32.55	-0.60	1	1542
10:48:09	32.50	32.60	32.60	-0.55	1	1541
10:48:09	32.55	32.60	32.50	-0.65	7	1540
10:48:09	32.55	32.60	32.55	-0.60	1	1533
10:48:09	32.55	32.60	32.55	-0.60	1	1532
10:47:57	32.60	32.65	32.60	-0.55	5	1531
10:47:39	32.60	32.70	32.70	-0.45	1	1526
10:47:39	32.65	32.70	32.60	-0.55	1	1525
10:47:39	32.65	32.70	32.65	-0.50	2	1524
10:47:39	32.70	32.75	32.70	-0.45	18	1522
10:47:06	32.75	32.80	32.75	-0.40	1	1504
10:46:59	32.75	32.80	32.75	-0.40	6	1503
10:46:59	32.75	32.80	32.75	-0.40	1	1497
10:46:59	32.75	32.80	32.75	-0.40	1	1496
10:46:59	32.75	32.85	32.75	-0.40	4	1495
10:46:54	32.80	32.90	32.80	-0.35	10	1491
10:46:54	32.80	32.90	32.80	-0.35	1	1481
10:46:54	32.80	32.90	32.80	-0.35	7	1480
10:46:54	32.80	32.90	32.80	-0.35	2	1473
10:46:54	32.80	32.90	32.80	-0.35	16	1471
10:46:54	32.85	32.95	32.85	-0.30	11	1455
10:45:28	32.90	33.00	32.90	-0.25	3	1444
10:45:28	32.95	33.05	32.95	-0.20	1	1441
10:45:28	32.95	33.05	32.95	-0.20	1	1440
10:42:50	32.90	33.05	32.90	-0.25	1	1439
10:42:10	32.85	33.05	32.85	-0.30	5	1438
10:41:58	32.90	33.05	32.90	-0.25	2	1433
10:41:53	32.90	33.05	32.90	-0.25	1	1431
10:41:14	32.95	33.05	32.95	-0.20	2	1430
10:41:14	33.00	33.10	33.00	-0.15	7	1428
10:40:35	33.00	33.10	33.00	-0.15	1	1421
10:40:21	33.00	33.10	33.10	-0.05	1	1420
10:40:01	33.00	33.10	33.10	-0.05	1	1419
10:39:45	33.00	33.10	33.10	-0.05	1	1418
10:39:03	33.00	33.10	33.10	-0.05	1	1417
10:38:26	32.95	33.00	33.00	-0.15	1	1416
10:38:24	32.95	33.00	33.00	-0.15	1	1415
10:38:16	32.95	33.00	33.00	-0.15	1	1414
10:37:40	32.95	33.00	32.95	-0.20	1	1413
10:37:25	32.95	33.00	33.00	-0.15	2	1412
10:37:21	33.00	33.10	33.00	-0.15	1	1410
10:37:20	32.95	33.00	33.00	-0.15	4	1409
10:35:38	32.90	32.95	32.95	-0.20	1	1405
10:35:34	32.90	32.95	32.95	-0.20	3	1404
10:34:38	32.90	32.95	32.95	-0.20	1	1401
10:34:32	32.90	32.95	32.90	-0.25	1	1400
10:34:19	32.90	32.95	32.90	-0.25	1	1399
10:34:08	32.90	32.95	32.95	-0.20	1	1398
10:33:49	32.90	32.95	32.90	-0.25	1	1397
10:33:03	32.90	32.95	32.90	-0.25	1	1396
10:32:07	32.90	32.95	32.90	-0.25	1	1395
10:30:28	32.95	33.00	32.95	-0.20	1	1394
10:29:37	32.90	32.95	32.95	-0.20	1	1393
10:27:27	32.85	33.00	32.85	-0.30	1	1392
10:27:24	32.80	32.85	32.85	-0.30	6	1391
10:27:12	32.85	33.00	32.85	-0.30	1	1385
10:26:54	32.90	33.00	32.85	-0.30	15	1384
10:26:54	32.90	33.00	32.90	-0.25	5	1369
10:25:59	32.95	33.00	32.85	-0.30	2	1364
10:25:59	32.95	33.00	32.90	-0.25	4	1362
10:25:59	32.95	33.00	32.95	-0.20	1	1358
10:25:39	33.00	33.05	33.00	-0.15	3	1357
10:24:26	32.95	33.00	33.00	-0.15	2	1354
10:24:26	32.95	33.00	33.00	-0.15	2	1352
10:24:26	32.95	33.00	33.00	-0.15	2	1350
10:24:16	32.95	33.00	32.95	-0.20	1	1348
10:21:40	32.95	33.00	32.95	-0.20	1	1347
10:21:38	32.95	33.00	32.95	-0.20	2	1346
10:21:02	32.85	32.90	32.90	-0.25	1	1344
10:20:01	32.90	33.00	32.90	-0.25	4	1343
10:20:01	32.90	33.00	32.90	-0.25	4	1339
10:19:50	32.95	33.00	32.95	-0.20	2	1335
10:19:21	32.95	33.00	32.95	-0.20	1	1333
10:19:03	32.90	33.00	33.00	-0.15	3	1332
10:18:50	32.90	33.00	33.00	-0.15	1	1329
10:17:47	33.00	33.10	33.00	-0.15	6	1328
10:16:30	33.00	33.10	33.00	-0.15	11	1322
10:16:30	33.05	33.15	33.05	-0.10	4	1311
10:15:54	33.05	33.10	33.15	0	1	1307
10:15:54	33.05	33.10	33.10	-0.05	1	1306
10:15:37	33.10	33.15	33.10	-0.05	6	1305
10:15:37	33.15	33.20	33.15	0	1	1299
10:15:33	33.10	33.20	33.20	+0.05	1	1298
10:15:32	33.10	33.15	33.15	0	1	1297
10:15:31	33.15	33.20	33.15	0	10	1296
10:15:31	33.15	33.20	33.15	0	1	1286
10:15:14	33.15	33.20	33.20	+0.05	1	1285
10:15:06	33.15	33.20	33.20	+0.05	1	1284
10:14:23	33.20	33.25	33.20	+0.05	1	1283
10:14:17	33.20	33.25	33.20	+0.05	1	1282
10:14:04	33.15	33.20	33.20	+0.05	1	1281
10:13:38	33.15	33.20	33.20	+0.05	1	1280
10:13:20	33.10	33.15	33.15	0	9	1279
10:12:34	33.05	33.10	33.10	-0.05	1	1270
10:12:34	33.05	33.10	33.10	-0.05	1	1269
10:12:29	33.05	33.10	33.10	-0.05	1	1268
10:12:19	33.05	33.10	33.10	-0.05	1	1267
10:12:05	33.05	33.10	33.10	-0.05	1	1266
10:11:39	33.05	33.10	33.05	-0.10	5	1265
10:11:32	33.05	33.10	33.05	-0.10	1	1260
10:11:32	33.05	33.10	33.10	-0.05	1	1259
10:10:59	33.05	33.10	33.05	-0.10	1	1258
10:10:46	33.00	33.05	33.05	-0.10	3	1257
10:10:33	33.00	33.10	33.00	-0.15	1	1254
10:10:19	32.95	33.05	33.05	-0.10	1	1253
10:10:03	32.95	33.05	32.95	-0.20	4	1252
10:10:03	33.00	33.05	33.00	-0.15	1	1248
10:09:40	33.00	33.05	33.00	-0.15	1	1247
10:09:33	32.95	33.00	33.00	-0.15	1	1246
10:09:30	33.00	33.05	33.00	-0.15	2	1245
10:09:30	32.95	33.00	33.00	-0.15	1	1243
10:09:26	32.95	33.00	33.00	-0.15	1	1242
10:09:15	32.90	32.95	32.95	-0.20	1	1241
10:09:10	32.85	32.90	32.90	-0.25	2	1240
10:09:10	32.85	32.90	32.90	-0.25	2	1238
10:09:10	32.85	32.90	32.90	-0.25	13	1236
10:09:10	32.85	32.90	32.90	-0.25	4	1223
10:09:10	32.85	32.90	32.90	-0.25	1	1219
10:08:11	32.85	32.90	32.90	-0.25	1	1218
10:07:55	32.85	32.90	32.90	-0.25	1	1217
10:07:35	32.80	32.85	32.85	-0.30	2	1216
10:06:30	32.75	32.80	32.80	-0.35	1	1214
10:06:21	32.70	32.80	32.80	-0.35	3	1213
10:06:21	32.70	32.75	32.75	-0.40	2	1210
10:06:20	32.75	32.80	32.75	-0.40	2	1208
10:06:15	32.75	32.80	32.75	-0.40	2	1206
10:06:02	32.75	32.80	32.75	-0.40	2	1204
10:06:02	32.75	32.80	32.75	-0.40	3	1202
10:06:02	32.75	32.80	32.75	-0.40	1	1199
10:05:52	32.75	32.80	32.80	-0.35	1	1198
10:05:44	32.75	32.80	32.80	-0.35	1	1197
10:05:33	32.85	32.90	32.80	-0.35	10	1196
10:05:33	32.85	32.90	32.85	-0.30	10	1186
10:05:05	32.85	32.90	32.85	-0.30	1	1176
10:04:59	32.85	32.90	32.85	-0.30	1	1175
10:04:59	32.85	32.90	32.85	-0.30	6	1174
10:04:59	32.85	32.90	32.85	-0.30	1	1168
10:04:56	32.90	32.95	32.90	-0.25	2	1167
10:04:28	32.90	32.95	32.90	-0.25	1	1165
10:04:22	32.85	32.90	32.90	-0.25	1	1164
10:03:51	32.85	32.90	32.90	-0.25	3	1163
10:03:41	32.85	32.90	32.90	-0.25	5	1160
10:03:22	32.85	32.90	32.90	-0.25	1	1155
10:03:14	32.90	32.95	32.90	-0.25	1	1154
10:03:05	32.85	32.95	32.95	-0.20	1	1153
10:02:58	32.85	32.95	32.95	-0.20	1	1152
10:02:34	32.90	33.00	32.90	-0.25	3	1151
10:02:34	32.90	33.00	32.90	-0.25	1	1148
10:02:08	32.90	32.95	32.95	-0.20	1	1147
10:01:21	32.90	32.95	32.95	-0.20	1	1146
10:01:04	32.95	33.00	32.95	-0.20	1	1145
10:00:50	32.90	33.00	33.00	-0.15	2	1144
10:00:47	32.95	33.00	32.95	-0.20	1	1142
09:59:51	33.00	33.05	33.00	-0.15	1	1141
09:59:44	33.00	33.10	33.00	-0.15	5	1140
09:58:38	32.95	33.00	33.00	-0.15	2	1135
09:58:38	32.95	33.00	33.00	-0.15	3	1133
09:58:34	32.90	32.95	32.95	-0.20	5	1130
09:58:34	32.90	32.95	32.95	-0.20	13	1125
09:58:34	32.85	32.90	32.90	-0.25	13	1112
09:58:34	32.85	32.90	32.90	-0.25	2	1099
09:58:13	32.85	32.90	32.85	-0.30	1	1097
09:58:13	32.85	32.90	32.85	-0.30	1	1096
09:58:10	32.85	32.90	32.85	-0.30	1	1095
09:57:46	32.85	32.90	32.90	-0.25	1	1094
09:57:23	32.90	32.95	32.90	-0.25	16	1093
09:57:16	32.90	32.95	32.90	-0.25	1	1077
09:57:10	32.90	32.95	32.90	-0.25	1	1076
09:57:09	32.95	33.00	32.90	-0.25	9	1075
09:57:09	32.95	33.00	32.95	-0.20	1	1066
09:56:51	32.90	33.00	32.90	-0.25	1	1065
09:56:41	32.90	33.00	32.90	-0.25	1	1064
09:56:36	32.90	32.95	32.95	-0.20	3	1063
09:56:06	32.95	33.00	32.95	-0.20	14	1060
09:56:04	32.95	33.00	33.00	-0.15	5	1046
09:56:02	32.95	33.00	32.95	-0.20	1	1041
09:54:55	32.95	33.00	33.00	-0.15	1	1040
09:54:52	32.95	33.00	33.00	-0.15	1	1039
09:54:24	33.00	33.05	33.00	-0.15	1	1038
09:54:23	33.00	33.05	33.00	-0.15	1	1037
09:54:20	33.00	33.05	33.00	-0.15	1	1036
09:54:19	33.00	33.05	33.00	-0.15	6	1035
09:54:18	33.00	33.05	33.00	-0.15	1	1029
09:54:13	33.00	33.05	33.00	-0.15	3	1028
09:54:09	33.00	33.05	33.00	-0.15	5	1025
09:53:42	33.00	33.10	33.00	-0.15	13	1020
09:53:15	33.00	33.05	33.00	-0.15	1	1007
09:53:02	33.00	33.05	33.00	-0.15	2	1006
09:52:59	33.00	33.05	33.00	-0.15	3	1004
09:52:48	33.05	33.10	33.05	-0.10	1	1001
09:52:38	33.05	33.15	33.05	-0.10	1	1000
09:51:51	33.00	33.05	33.05	-0.10	1	999
09:51:51	33.00	33.05	33.00	-0.15	1	998
09:51:30	33.00	33.05	33.00	-0.15	2	997
09:50:39	33.05	33.10	33.05	-0.10	1	995
09:50:36	33.05	33.10	33.05	-0.10	6	994
09:49:37	33.05	33.10	33.05	-0.10	1	988
09:49:30	33.05	33.10	33.05	-0.10	2	987
09:49:23	33.05	33.10	33.05	-0.10	8	985
09:49:07	33.10	33.15	33.10	-0.05	2	977
09:49:07	33.10	33.15	33.10	-0.05	20	975
09:49:07	33.10	33.15	33.10	-0.05	3	955
09:49:07	33.15	33.20	33.15	0	14	952
09:47:48	33.15	33.20	33.15	0	1	938
09:47:10	33.15	33.20	33.15	0	1	937
09:46:31	33.10	33.15	33.15	0	2	936
09:46:26	33.10	33.15	33.10	-0.05	3	934
09:45:47	33.10	33.15	33.15	0	1	931
09:45:31	33.15	33.20	33.15	0	1	930
09:45:13	33.10	33.20	33.10	-0.05	1	929
09:45:04	33.10	33.20	33.10	-0.05	1	928
09:44:48	33.15	33.25	33.15	0	1	927
09:44:45	33.15	33.25	33.15	0	11	926
09:44:44	33.15	33.25	33.15	0	2	915
09:44:39	33.15	33.30	33.15	0	3	913
09:44:38	33.15	33.25	33.25	+0.10	2	910
09:44:36	33.15	33.25	33.15	0	1	908
09:44:25	33.15	33.25	33.15	0	1	907
09:44:20	33.15	33.25	33.15	0	1	906
09:43:58	33.15	33.30	33.15	0	1	905
09:43:46	33.15	33.30	33.15	0	1	904
09:43:34	33.20	33.30	33.20	+0.05	9	903
09:43:33	33.25	33.30	33.25	+0.10	9	894
09:43:20	33.30	33.35	33.30	+0.15	2	885
09:43:20	33.30	33.35	33.30	+0.15	3	883
09:42:19	33.25	33.30	33.30	+0.15	1	880
09:41:56	33.30	33.40	33.30	+0.15	1	879
09:41:50	33.30	33.40	33.30	+0.15	1	878
09:41:50	33.30	33.35	33.35	+0.20	1	877
09:41:49	33.30	33.35	33.30	+0.15	1	876
09:41:40	33.30	33.35	33.30	+0.15	1	875
09:40:50	33.25	33.30	33.30	+0.15	1	874
09:40:20	33.30	33.35	33.30	+0.15	15	873
09:40:20	33.30	33.40	33.30	+0.15	4	858
09:40:16	33.35	33.45	33.35	+0.20	6	854
09:40:16	33.40	33.50	33.40	+0.25	5	848
09:40:16	33.40	33.50	33.40	+0.25	1	843
09:38:56	33.40	33.50	33.50	+0.35	4	842
09:36:27	33.40	33.50	33.40	+0.25	4	838
09:36:27	33.40	33.50	33.40	+0.25	10	834
09:35:41	33.40	33.50	33.40	+0.25	1	824
09:35:37	33.35	33.40	33.40	+0.25	1	823
09:34:59	33.40	33.50	33.40	+0.25	11	822
09:34:59	33.40	33.50	33.40	+0.25	1	811
09:34:59	33.45	33.50	33.45	+0.30	1	810
09:34:31	33.45	33.50	33.45	+0.30	1	809
09:33:33	33.40	33.45	33.40	+0.25	1	808
09:33:04	33.45	33.50	33.45	+0.30	1	807
09:32:52	33.40	33.45	33.45	+0.30	1	806
09:32:50	33.45	33.50	33.45	+0.30	1	805
09:32:49	33.45	33.50	33.45	+0.30	1	804
09:32:45	33.45	33.55	33.45	+0.30	3	803
09:32:44	33.50	33.55	33.50	+0.35	1	800
09:32:42	33.50	33.55	33.50	+0.35	1	799
09:32:41	33.50	33.55	33.50	+0.35	1	798
09:32:40	33.50	33.65	33.50	+0.35	13	797
09:32:40	33.50	33.60	33.60	+0.45	1	784
09:32:30	33.50	33.55	33.55	+0.40	1	783
09:32:23	33.50	33.55	33.55	+0.40	1	782
09:32:09	33.55	33.60	33.55	+0.40	1	781
09:32:09	33.60	33.65	33.60	+0.45	1	780
09:32:06	33.65	33.75	33.65	+0.50	1	779
09:32:04	33.65	33.70	33.70	+0.55	1	778
09:32:02	33.70	33.75	33.70	+0.55	9	777
09:32:02	33.60	33.70	33.70	+0.55	1	768
09:31:56	33.55	33.65	33.65	+0.50	1	767
09:31:37	33.60	33.70	33.55	+0.40	1	766
09:31:37	33.60	33.70	33.60	+0.45	2	765
09:31:35	33.70	33.75	33.70	+0.55	1	763
09:31:34	33.55	33.65	33.65	+0.50	2	762
09:31:33	33.65	33.75	33.65	+0.50	2	760
09:31:27	33.75	33.80	33.75	+0.60	1	758
09:31:25	33.75	33.80	33.80	+0.65	3	757
09:31:22	33.75	33.80	33.80	+0.65	3	754
09:31:17	33.65	33.80	33.80	+0.65	2	751
09:31:17	33.65	33.75	33.75	+0.60	10	749
09:31:17	33.65	33.70	33.70	+0.55	14	739
09:31:17	33.60	33.65	33.65	+0.50	10	725
09:31:17	33.55	33.60	33.60	+0.45	2	715
09:31:17	33.55	33.60	33.60	+0.45	2	713
09:31:16	33.50	33.55	33.55	+0.40	2	711
09:31:13	33.45	33.50	33.50	+0.35	1	709
09:31:09	33.45	33.50	33.50	+0.35	1	708
09:31:08	33.45	33.50	33.50	+0.35	1	707
09:31:07	33.45	33.50	33.50	+0.35	1	706
09:31:06	33.45	33.50	33.50	+0.35	1	705
09:30:38	33.40	33.50	33.50	+0.35	1	704
09:30:21	33.40	33.50	33.50	+0.35	1	703
09:30:21	33.45	33.50	33.45	+0.30	1	702
09:30:17	33.40	33.50	33.50	+0.35	1	701
09:30:06	33.40	33.50	33.50	+0.35	1	700
09:29:57	33.40	33.50	33.50	+0.35	2	699
09:29:57	33.45	33.50	33.45	+0.30	1	697
09:29:45	33.45	33.50	33.45	+0.30	1	696
09:29:34	33.45	33.50	33.45	+0.30	1	695
09:28:46	33.50	33.55	33.50	+0.35	1	694
09:27:32	33.40	33.50	33.50	+0.35	2	693
09:27:04	33.50	33.55	33.50	+0.35	6	691
09:26:42	33.55	33.60	33.55	+0.40	1	685
09:26:42	33.55	33.60	33.60	+0.45	1	684
09:26:09	33.50	33.60	33.60	+0.45	3	683
09:26:06	33.50	33.60	33.50	+0.35	1	680
09:25:59	33.55	33.60	33.55	+0.40	1	679
09:25:59	33.50	33.60	33.60	+0.45	1	678
09:25:48	33.50	33.60	33.60	+0.45	1	677
09:25:31	33.50	33.65	33.65	+0.50	1	676
09:25:18	33.50	33.60	33.50	+0.35	1	675
09:25:09	33.35	33.50	33.65	+0.50	1	674
09:25:09	33.35	33.50	33.60	+0.45	2	673
09:25:09	33.35	33.50	33.55	+0.40	1	671
09:25:09	33.35	33.50	33.50	+0.35	1	670
09:25:07	33.30	33.40	33.40	+0.25	1	669
09:25:07	33.30	33.40	33.40	+0.25	1	668
09:25:07	33.30	33.40	33.40	+0.25	1	667
09:24:31	33.25	33.35	33.35	+0.20	1	666
09:24:29	33.30	33.35	33.30	+0.15	4	665
09:23:05	33.35	33.40	33.35	+0.20	3	661
09:22:32	33.30	33.45	33.30	+0.15	1	658
09:21:38	33.35	33.40	33.35	+0.20	1	657
09:21:19	33.35	33.40	33.35	+0.20	2	656
09:21:19	33.40	33.45	33.40	+0.25	5	654
09:21:10	33.35	33.40	33.45	+0.30	4	649
09:21:10	33.35	33.40	33.40	+0.25	1	645
09:21:02	33.40	33.50	33.40	+0.25	9	644
09:21:02	33.40	33.50	33.40	+0.25	5	635
09:21:01	33.40	33.50	33.50	+0.35	1	630
09:20:58	33.45	33.50	33.45	+0.30	2	629
09:20:54	33.50	33.55	33.50	+0.35	1	627
09:20:24	33.55	33.60	33.55	+0.40	1	626
09:20:24	33.50	33.55	33.55	+0.40	1	625
09:20:14	33.45	33.50	33.50	+0.35	5	624
09:20:10	33.40	33.45	33.45	+0.30	2	619
09:20:10	33.35	33.40	33.40	+0.25	5	617
09:20:10	33.35	33.40	33.40	+0.25	2	612
09:19:55	33.30	33.35	33.40	+0.25	1	610
09:19:55	33.30	33.35	33.35	+0.20	1	609
09:19:48	33.30	33.35	33.30	+0.15	1	608
09:19:39	33.25	33.30	33.30	+0.15	2	607
09:19:36	33.25	33.30	33.25	+0.10	2	605
09:19:24	33.25	33.30	33.30	+0.15	1	603
09:19:16	33.25	33.30	33.30	+0.15	2	602
09:19:00	33.25	33.30	33.30	+0.15	2	600
09:18:11	33.25	33.30	33.30	+0.15	1	598
09:17:47	33.30	33.40	33.30	+0.15	1	597
09:17:18	33.30	33.40	33.40	+0.25	2	596
09:16:49	33.40	33.50	33.40	+0.25	1	594
09:16:36	33.40	33.50	33.40	+0.25	1	593
09:16:35	33.50	33.55	33.50	+0.35	1	592
09:16:33	33.40	33.50	33.50	+0.35	1	591
09:16:21	33.50	33.55	33.50	+0.35	3	590
09:16:07	33.50	33.55	33.50	+0.35	1	587
09:15:44	33.45	33.50	33.50	+0.35	2	586
09:15:41	33.35	33.40	33.40	+0.25	4	584
09:15:41	33.35	33.40	33.40	+0.25	2	580
09:15:30	33.30	33.40	33.30	+0.15	1	578
09:15:28	33.30	33.40	33.40	+0.25	1	577
09:15:25	33.30	33.40	33.40	+0.25	1	576
09:15:25	33.40	33.50	33.40	+0.25	2	575
09:14:58	33.40	33.55	33.40	+0.25	1	573
09:14:44	33.55	33.60	33.55	+0.40	2	572
09:14:44	33.60	33.65	33.60	+0.45	4	570
09:14:42	33.65	33.70	33.65	+0.50	3	566
09:14:42	33.65	33.70	33.65	+0.50	1	563
09:14:20	33.65	33.80	33.65	+0.50	1	562
09:14:19	33.75	33.80	33.75	+0.60	1	561
09:14:19	33.70	33.80	33.80	+0.65	1	560
09:14:19	33.70	33.75	33.75	+0.60	1	559
09:14:19	33.70	33.75	33.75	+0.60	1	558
09:14:16	33.65	33.70	33.70	+0.55	4	557
09:14:16	33.60	33.70	33.70	+0.55	1	553
09:14:14	33.60	33.70	33.60	+0.45	1	552
09:14:10	33.55	33.60	33.60	+0.45	1	551
09:14:09	33.60	33.70	33.60	+0.45	1	550
09:14:08	33.60	33.65	33.65	+0.50	1	549
09:14:07	33.50	33.60	33.65	+0.50	1	548
09:14:07	33.50	33.60	33.60	+0.45	1	547
09:14:06	33.55	33.60	33.55	+0.40	1	546
09:14:00	33.45	33.60	33.60	+0.45	1	545
09:13:56	33.40	33.45	33.55	+0.40	3	544
09:13:56	33.40	33.45	33.50	+0.35	1	541
09:13:56	33.40	33.45	33.45	+0.30	1	540
09:13:49	33.40	33.50	33.50	+0.35	1	539
09:13:48	33.40	33.50	33.40	+0.25	1	538
09:13:28	33.45	33.50	33.45	+0.30	2	537
09:13:28	33.45	33.50	33.45	+0.30	2	535
09:13:28	33.45	33.50	33.45	+0.30	1	533
09:13:21	33.45	33.50	33.45	+0.30	1	532
09:12:59	33.45	33.55	33.45	+0.30	1	531
09:12:57	33.45	33.55	33.45	+0.30	2	530
09:12:54	33.45	33.55	33.45	+0.30	2	528
09:12:19	33.35	33.45	33.45	+0.30	1	526
09:12:19	33.45	33.55	33.45	+0.30	1	525
09:12:15	33.45	33.50	33.45	+0.30	1	524
09:12:15	33.45	33.50	33.50	+0.35	1	523
09:12:15	33.45	33.50	33.45	+0.30	1	522
09:12:15	33.30	33.45	33.45	+0.30	1	521
09:12:15	33.45	33.50	33.45	+0.30	1	520
09:12:15	33.30	33.45	33.45	+0.30	1	519
09:12:13	33.30	33.40	33.50	+0.35	1	518
09:12:13	33.30	33.40	33.40	+0.25	1	517
09:12:10	33.30	33.35	33.40	+0.25	1	516
09:12:10	33.30	33.35	33.35	+0.20	2	515
09:11:32	33.25	33.50	33.25	+0.10	2	513
09:11:29	33.20	33.25	33.45	+0.30	1	511
09:11:29	33.20	33.25	33.40	+0.25	2	510
09:11:29	33.20	33.25	33.35	+0.20	1	508
09:11:29	33.20	33.25	33.25	+0.10	1	507
09:11:10	33.15	33.20	33.20	+0.05	2	506
09:11:06	33.10	33.15	33.15	0	1	504
09:11:05	33.10	33.15	33.15	0	2	503
09:11:03	33.15	33.20	33.15	0	1	501
09:11:03	33.15	33.20	33.15	0	1	500
09:10:57	33.10	33.20	33.10	-0.05	1	499
09:10:48	33.10	33.20	33.10	-0.05	1	498
09:10:02	33.15	33.25	33.15	0	1	497
09:09:50	33.15	33.30	33.15	0	2	496
09:09:42	33.15	33.30	33.15	0	1	494
09:09:23	33.20	33.30	33.20	+0.05	2	493
09:09:22	33.25	33.30	33.25	+0.10	2	491
09:08:58	33.25	33.40	33.25	+0.10	1	489
09:08:52	33.35	33.40	33.35	+0.20	1	488
09:08:52	33.35	33.40	33.35	+0.20	1	487
09:08:15	33.35	33.50	33.35	+0.20	2	486
09:07:58	33.30	33.35	33.35	+0.20	1	484
09:07:50	33.15	33.35	33.35	+0.20	1	483
09:07:50	33.10	33.30	33.30	+0.15	1	482
09:07:50	33.10	33.30	33.30	+0.15	2	481
09:07:50	33.10	33.25	33.25	+0.10	7	479
09:07:50	33.10	33.25	33.25	+0.10	1	472
09:07:46	33.10	33.25	33.25	+0.10	1	471
09:07:45	33.10	33.25	33.25	+0.10	1	470
09:07:09	33.10	33.25	33.25	+0.10	1	469
09:07:09	33.20	33.25	33.05	-0.10	1	468
09:07:09	33.20	33.25	33.10	-0.05	3	467
09:07:09	33.20	33.25	33.20	+0.05	1	464
09:07:03	33.10	33.20	33.20	+0.05	1	463
09:07:00	33.10	33.20	33.20	+0.05	1	462
09:06:59	33.10	33.20	33.20	+0.05	2	461
09:06:49	33.05	33.10	33.20	+0.05	3	459
09:06:49	33.05	33.10	33.10	-0.05	2	456
09:06:49	33.05	33.10	33.05	-0.10	1	454
09:06:48	33.05	33.10	33.10	-0.05	1	453
09:06:25	33.10	33.20	33.10	-0.05	2	452
09:06:07	33.10	33.25	33.10	-0.05	2	450
09:06:06	33.15	33.25	33.15	0	1	448
09:06:06	33.20	33.30	33.20	+0.05	12	447
09:06:00	33.20	33.30	33.30	+0.15	2	435
09:05:57	33.20	33.30	33.30	+0.15	1	433
09:05:56	33.30	33.35	33.30	+0.15	1	432
09:05:56	33.30	33.35	33.30	+0.15	14	431
09:05:46	33.30	33.40	33.40	+0.25	1	417
09:05:45	33.35	33.40	33.35	+0.20	1	416
09:05:40	33.30	33.40	33.40	+0.25	1	415
09:05:33	33.30	33.45	33.45	+0.30	1	414
09:05:33	33.35	33.45	33.35	+0.20	3	413
09:05:16	33.35	33.50	33.35	+0.20	1	410
09:05:16	33.40	33.55	33.40	+0.25	1	409
09:05:16	33.45	33.55	33.45	+0.30	1	408
09:05:08	33.45	33.55	33.45	+0.30	1	407
09:05:02	33.45	33.55	33.45	+0.30	2	406
09:04:59	33.40	33.50	33.50	+0.35	4	404
09:04:48	33.35	33.50	33.50	+0.35	1	400
09:04:48	33.35	33.50	33.50	+0.35	5	399
09:04:45	33.30	33.35	33.45	+0.30	3	394
09:04:45	33.30	33.35	33.40	+0.25	4	391
09:04:45	33.30	33.35	33.35	+0.20	3	387
09:04:44	33.25	33.30	33.30	+0.15	2	384
09:04:39	33.20	33.30	33.30	+0.15	5	382
09:04:36	33.25	33.35	33.25	+0.10	4	377
09:04:36	33.25	33.35	33.25	+0.10	1	373
09:04:36	33.25	33.35	33.25	+0.10	2	372
09:04:33	33.30	33.40	33.30	+0.15	2	370
09:04:33	33.35	33.40	33.35	+0.20	3	368
09:04:33	33.35	33.40	33.35	+0.20	2	365
09:04:28	33.30	33.45	33.30	+0.15	2	363
09:04:28	33.30	33.45	33.30	+0.15	10	361
09:04:28	33.30	33.45	33.30	+0.15	4	351
09:04:24	33.30	33.45	33.30	+0.15	1	347
09:04:22	33.40	33.50	33.40	+0.25	10	346
09:04:22	33.45	33.50	33.45	+0.30	1	336
09:04:17	33.45	33.55	33.45	+0.30	3	335
09:04:17	33.45	33.50	33.55	+0.40	2	332
09:04:17	33.45	33.50	33.50	+0.35	1	330
09:04:06	33.50	33.60	33.50	+0.35	1	329
09:04:01	33.45	33.60	33.60	+0.45	2	328
09:03:52	33.60	33.65	33.60	+0.45	1	326
09:03:49	33.60	33.70	33.60	+0.45	1	325
09:03:48	33.40	33.60	33.60	+0.45	3	324
09:03:34	33.35	33.40	33.40	+0.25	5	321
09:03:28	33.35	33.40	33.35	+0.20	1	316
09:03:28	33.30	33.35	33.35	+0.20	3	315
09:03:18	33.25	33.30	33.30	+0.15	1	312
09:03:16	33.25	33.30	33.30	+0.15	1	311
09:03:09	33.30	33.35	33.30	+0.15	1	310
09:03:08	33.30	33.35	33.30	+0.15	2	309
09:03:07	33.30	33.35	33.30	+0.15	2	307
09:03:03	33.40	33.50	33.40	+0.25	1	305
09:03:03	33.40	33.50	33.40	+0.25	6	304
09:03:03	33.40	33.45	33.45	+0.30	1	298
09:02:59	33.40	33.50	33.50	+0.35	1	297
09:02:57	33.40	33.55	33.55	+0.40	1	296
09:02:54	33.50	33.60	33.50	+0.35	10	295
09:02:53	33.55	33.75	33.55	+0.40	9	285
09:02:53	33.55	33.75	33.55	+0.40	2	276
09:02:52	33.60	33.80	33.60	+0.45	7	274
09:02:52	33.65	33.80	33.65	+0.50	3	267
09:02:44	33.60	33.80	33.60	+0.45	3	264
09:02:43	33.40	33.60	33.80	+0.65	4	261
09:02:43	33.40	33.60	33.75	+0.60	1	257
09:02:43	33.40	33.60	33.70	+0.55	2	256
09:02:43	33.40	33.60	33.65	+0.50	1	254
09:02:43	33.40	33.60	33.60	+0.45	2	253
09:02:43	33.40	33.55	33.55	+0.40	1	251
09:02:41	33.40	33.55	33.55	+0.40	1	250
09:02:39	33.40	33.55	33.55	+0.40	2	249
09:02:34	33.35	33.50	33.50	+0.35	3	247
09:02:33	33.25	33.35	33.35	+0.20	2	244
09:02:33	33.30	33.35	33.35	+0.20	16	242
09:02:33	33.30	33.35	33.30	+0.15	1	226
09:02:33	33.30	33.35	33.35	+0.20	1	225
09:02:28	33.30	33.35	33.30	+0.15	1	224
09:02:28	33.20	33.30	33.30	+0.15	3	223
09:02:25	33.20	33.30	33.20	+0.05	1	220
09:02:19	33.10	33.20	33.20	+0.05	1	219
09:02:19	33.10	33.20	33.20	+0.05	5	218
09:02:14	33.10	33.20	33.20	+0.05	1	213
09:02:11	33.10	33.20	33.20	+0.05	1	212
09:02:02	33.10	33.20	33.20	+0.05	1	211
09:02:00	33.05	33.20	33.20	+0.05	1	210
09:01:57	33.05	33.10	33.10	-0.05	1	209
09:01:53	32.95	33.10	33.10	-0.05	1	208
09:01:53	32.95	33.00	33.00	-0.15	1	207
09:01:44	32.95	33.05	33.05	-0.10	1	206
09:01:44	32.95	33.05	32.95	-0.20	1	205
09:01:31	32.95	33.05	32.95	-0.20	1	204
09:01:30	33.00	33.10	33.00	-0.15	1	203
09:01:30	32.95	33.00	33.00	-0.15	7	202
09:01:25	32.90	33.00	32.90	-0.25	1	195
09:01:24	32.90	32.95	32.95	-0.20	7	194
09:01:20	32.95	33.00	32.95	-0.20	2	187
09:01:20	32.90	32.95	32.95	-0.20	2	185
09:01:20	32.90	32.95	32.95	-0.20	1	183
09:01:17	32.90	32.95	32.95	-0.20	3	182
09:01:17	32.90	33.05	33.05	-0.10	1	179
09:01:15	32.90	33.05	32.90	-0.25	2	178
09:01:15	33.00	33.05	33.00	-0.15	4	176
09:01:15	33.00	33.05	33.00	-0.15	2	172
09:01:15	33.00	33.10	33.00	-0.15	21	170
09:01:12	33.00	33.10	33.00	-0.15	1	149
09:01:12	33.00	33.10	33.00	-0.15	1	148
09:01:06	33.00	33.10	33.10	-0.05	1	147
09:00:59	33.05	33.10	33.10	-0.05	1	146
09:00:59	33.00	33.10	33.10	-0.05	1	145
09:00:59	33.05	33.10	33.10	-0.05	1	144
09:00:56	33.10	33.20	33.05	-0.10	1	143
09:00:56	33.10	33.20	33.10	-0.05	1	142
09:00:56	33.10	33.15	33.15	0	1	141
09:00:55	33.05	33.10	33.10	-0.05	2	140
09:00:55	33.05	33.10	33.10	-0.05	1	138
09:00:55	33.10	33.20	33.10	-0.05	2	137
09:00:54	33.15	33.25	33.15	0	12	135
09:00:53	33.15	33.20	33.20	+0.05	1	123
09:00:52	33.15	33.30	33.30	+0.15	1	122
09:00:51	33.35	33.40	33.35	+0.20	2	121
09:00:46	33.35	33.45	33.45	+0.30	5	119
09:00:45	33.40	33.45	33.40	+0.25	1	114
09:00:45	33.45	33.50	33.45	+0.30	5	113
09:00:43	33.45	33.50	33.45	+0.30	6	108
09:00:43	33.45	33.50	33.50	+0.35	1	102
09:00:37	33.40	33.45	33.45	+0.30	1	101
09:00:25	33.40	33.50	33.50	+0.35	1	100
09:00:22	33.55	33.60	33.55	+0.40	1	99
09:00:22	33.35	33.50	33.55	+0.40	2	98
09:00:22	33.35	33.50	33.50	+0.35	1	96
09:00:22	33.40	33.55	33.40	+0.25	1	95
09:00:19	33.40	33.50	33.50	+0.35	2	94
09:00:13	33.20	33.40	33.40	+0.25	1	92
09:00:13	33.20	33.40	33.40	+0.25	1	91
09:00:13	33.15	33.30	33.30	+0.15	1	90
09:00:12	33.15	33.30	33.30	+0.15	1	89
09:00:11	--	--	33.15	0	88	88

　

其他人也逛...

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

PHILIPS 飛利浦4開4插電源延長線 1.8M - CHP3445WA/96

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Office 2024 家用版盒裝

北方-雙人電熱毯(NR-2880T)

【王品集團】西堤套餐禮券15張

PChome 購物儲值6, 000元

Apple iPhone 16 (128G)

Double A-多功能影印紙A4 80G (5包/箱)

【原萃冷萃】寶特瓶450ml (24入/箱)

3M細滑牙線棒-薄荷木糖醇分享包(38支x 3入)

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧地緣政治不確定性高半導體產業...
‧【美股盤後】等待國會預算協商...
‧聯電ADR20日上漲0.01美元漲幅0....

加密貨幣

比特幣BTC	97071.68	-684.51	-0.70%
以太幣ETH	3377.71	-94.88	-2.73%
瑞波幣XRP	2.26	-0.02	-0.74%
比特幣現金BCH	456.99	8.11	1.81%
萊特幣LTC	102.94	1.58	1.56%
卡達幣ADA	0.911500	-0.04	-4.15%
波場幣TRX	0.248095	0.00	-0.19%
恆星幣XLM	0.365904	-0.01	-2.28%

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。