最新聯電ADR20日上漲1.48美元漲幅15.91%折台股68.15元熱門▲力積電擬增資4.2億股發海外存託憑證充實營運資金

更新報價

正　文 (4906) 通信網路業上市

28.05 ▲+0.05 +0.18% 1.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	3,613	28.05	9	28.10	13	27.80	28.30	27.70	28.00

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	28.05	28.10	28.05	+0.05	2	3613
13:30:00	28.05	28.10	28.05	+0.05	92	3611
13:24:59	28.10	28.25	28.10	+0.10	1	3519
13:24:57	28.10	28.25	28.10	+0.10	1	3518
13:24:55	28.10	28.25	28.10	+0.10	1	3517
13:24:54	28.10	28.25	28.25	+0.25	2	3516
13:24:54	28.10	28.25	28.10	+0.10	1	3514
13:24:52	28.10	28.25	28.10	+0.10	1	3513
13:24:50	28.10	28.25	28.10	+0.10	1	3512
13:24:49	28.10	28.25	28.10	+0.10	1	3511
13:24:47	28.15	28.25	28.15	+0.15	1	3510
13:24:45	28.15	28.25	28.15	+0.15	1	3509
13:24:44	28.15	28.25	28.15	+0.15	1	3508
13:24:44	28.15	28.25	28.25	+0.25	1	3507
13:24:42	28.15	28.25	28.15	+0.15	1	3506
13:24:40	28.15	28.25	28.15	+0.15	1	3505
13:24:39	28.15	28.25	28.15	+0.15	1	3504
13:24:37	28.15	28.25	28.15	+0.15	1	3503
13:24:35	28.15	28.25	28.25	+0.25	1	3502
13:24:35	28.15	28.25	28.15	+0.15	1	3501
13:24:34	28.15	28.25	28.15	+0.15	1	3500
13:24:32	28.15	28.25	28.15	+0.15	1	3499
13:24:31	28.15	28.25	28.15	+0.15	1	3498
13:24:29	28.15	28.25	28.15	+0.15	1	3497
13:24:27	28.15	28.25	28.15	+0.15	1	3496
13:24:26	28.15	28.25	28.15	+0.15	1	3495
13:24:24	28.15	28.25	28.15	+0.15	1	3494
13:24:22	28.15	28.25	28.15	+0.15	1	3493
13:24:21	28.15	28.25	28.25	+0.25	1	3492
13:24:21	28.15	28.25	28.15	+0.15	1	3491
13:24:21	28.20	28.25	28.20	+0.20	2	3490
13:24:19	28.20	28.25	28.20	+0.20	1	3488
13:24:17	28.20	28.25	28.20	+0.20	1	3487
13:24:16	28.20	28.25	28.20	+0.20	1	3486
13:24:14	28.20	28.25	28.20	+0.20	1	3485
13:24:13	28.20	28.25	28.25	+0.25	1	3484
13:24:12	28.20	28.25	28.20	+0.20	1	3483
13:24:11	28.20	28.25	28.20	+0.20	1	3482
13:24:09	28.20	28.25	28.20	+0.20	1	3481
13:24:07	28.20	28.25	28.20	+0.20	1	3480
13:24:06	28.20	28.25	28.20	+0.20	1	3479
13:24:04	28.20	28.25	28.20	+0.20	1	3478
13:24:02	28.20	28.25	28.20	+0.20	1	3477
13:24:01	28.20	28.30	28.20	+0.20	1	3476
13:23:59	28.20	28.30	28.20	+0.20	1	3475
13:23:57	28.20	28.30	28.20	+0.20	1	3474
13:23:56	28.20	28.30	28.20	+0.20	1	3473
13:23:56	28.20	28.30	28.20	+0.20	1	3472
13:23:54	28.20	28.30	28.20	+0.20	1	3471
13:23:52	28.20	28.30	28.20	+0.20	1	3470
13:23:51	28.20	28.30	28.20	+0.20	1	3469
13:23:49	28.20	28.30	28.20	+0.20	1	3468
13:23:48	28.20	28.25	28.25	+0.25	3	3467
13:23:47	28.20	28.25	28.20	+0.20	1	3464
13:23:46	28.20	28.30	28.20	+0.20	1	3463
13:23:44	28.20	28.30	28.20	+0.20	1	3462
13:23:43	28.25	28.30	28.25	+0.25	1	3461
13:23:42	28.20	28.30	28.20	+0.20	1	3460
13:23:42	28.25	28.30	28.25	+0.25	1	3459
13:23:41	28.20	28.30	28.20	+0.20	1	3458
13:23:39	28.20	28.30	28.20	+0.20	1	3457
13:23:37	28.20	28.25	28.25	+0.25	1	3456
13:23:37	28.20	28.25	28.20	+0.20	1	3455
13:23:36	28.20	28.25	28.20	+0.20	1	3454
13:23:34	28.20	28.25	28.20	+0.20	1	3453
13:23:33	28.20	28.25	28.20	+0.20	1	3452
13:23:31	28.20	28.25	28.20	+0.20	1	3451
13:23:29	28.20	28.25	28.20	+0.20	1	3450
13:23:28	28.20	28.25	28.20	+0.20	1	3449
13:23:26	28.20	28.25	28.20	+0.20	1	3448
13:23:24	28.20	28.30	28.20	+0.20	1	3447
13:23:23	28.20	28.30	28.20	+0.20	1	3446
13:23:21	28.20	28.30	28.20	+0.20	1	3445
13:23:20	28.20	28.25	28.25	+0.25	1	3444
13:23:19	28.25	28.30	28.25	+0.25	167	3443
13:23:19	28.25	28.30	28.25	+0.25	1	3276
13:23:18	28.25	28.30	28.25	+0.25	1	3275
13:23:16	28.25	28.30	28.25	+0.25	1	3274
13:23:14	28.25	28.30	28.25	+0.25	1	3273
13:23:13	28.25	28.30	28.25	+0.25	1	3272
13:23:11	28.25	28.30	28.25	+0.25	1	3271
13:23:09	28.25	28.30	28.25	+0.25	1	3270
13:23:08	28.25	28.30	28.25	+0.25	1	3269
13:23:06	28.25	28.30	28.25	+0.25	1	3268
13:23:04	28.25	28.30	28.25	+0.25	1	3267
13:22:54	28.25	28.30	28.25	+0.25	3	3266
13:21:48	28.25	28.30	28.25	+0.25	1	3263
13:21:38	28.25	28.30	28.25	+0.25	2	3262
13:21:07	28.25	28.30	28.25	+0.25	5	3260
13:21:00	28.25	28.30	28.25	+0.25	2	3255
13:20:48	28.25	28.30	28.25	+0.25	2	3253
13:20:20	28.25	28.30	28.25	+0.25	1	3251
13:20:14	28.25	28.30	28.25	+0.25	13	3250
13:20:05	28.25	28.30	28.30	+0.30	1	3237
13:19:48	28.30	28.35	28.30	+0.30	17	3236
13:19:48	28.30	28.35	28.30	+0.30	2	3219
13:19:26	28.30	28.35	28.30	+0.30	3	3217
13:19:26	28.25	28.30	28.30	+0.30	14	3214
13:19:24	28.25	28.30	28.30	+0.30	1	3200
13:19:18	28.25	28.30	28.30	+0.30	1	3199
13:19:16	28.25	28.30	28.30	+0.30	67	3198
13:18:57	28.20	28.25	28.25	+0.25	43	3131
13:18:21	28.20	28.25	28.25	+0.25	1	3088
13:18:12	28.20	28.25	28.25	+0.25	1	3087
13:18:07	28.20	28.25	28.25	+0.25	2	3086
13:17:50	28.20	28.25	28.25	+0.25	1	3084
13:17:10	28.20	28.25	28.25	+0.25	1	3083
13:17:08	28.20	28.25	28.25	+0.25	1	3082
13:17:08	28.20	28.25	28.25	+0.25	1	3081
13:16:58	28.20	28.25	28.20	+0.20	1	3080
13:16:57	28.20	28.25	28.25	+0.25	1	3079
13:16:31	28.20	28.25	28.25	+0.25	3	3078
13:16:21	28.20	28.25	28.25	+0.25	3	3075
13:15:53	28.20	28.25	28.20	+0.20	1	3072
13:15:23	28.20	28.25	28.20	+0.20	2	3071
13:14:58	28.20	28.25	28.20	+0.20	1	3069
13:14:28	28.20	28.25	28.20	+0.20	1	3068
13:14:27	28.20	28.25	28.20	+0.20	10	3067
13:14:22	28.20	28.25	28.20	+0.20	5	3057
13:14:19	28.20	28.25	28.20	+0.20	1	3052
13:14:12	28.20	28.25	28.20	+0.20	10	3051
13:13:40	28.20	28.25	28.20	+0.20	1	3041
13:13:40	28.20	28.25	28.25	+0.25	1	3040
13:13:26	28.20	28.25	28.20	+0.20	1	3039
13:13:14	28.20	28.25	28.25	+0.25	1	3038
13:13:00	28.20	28.25	28.25	+0.25	1	3037
13:12:58	28.20	28.25	28.25	+0.25	1	3036
13:12:51	28.20	28.25	28.25	+0.25	25	3035
13:12:33	28.20	28.25	28.25	+0.25	2	3010
13:12:14	28.20	28.25	28.25	+0.25	6	3008
13:12:02	28.20	28.25	28.20	+0.20	2	3002
13:11:15	28.20	28.25	28.20	+0.20	1	3000
13:10:55	28.20	28.25	28.20	+0.20	1	2999
13:10:48	28.20	28.25	28.20	+0.20	1	2998
13:10:28	28.20	28.25	28.20	+0.20	1	2997
13:10:22	28.20	28.25	28.20	+0.20	3	2996
13:10:07	28.20	28.25	28.20	+0.20	1	2993
13:10:07	28.20	28.25	28.20	+0.20	2	2992
13:10:00	28.20	28.25	28.20	+0.20	1	2990
13:09:52	28.20	28.25	28.20	+0.20	1	2989
13:09:40	28.15	28.20	28.20	+0.20	4	2988
13:09:40	28.20	28.25	28.20	+0.20	16	2984
13:09:26	28.20	28.25	28.20	+0.20	2	2968
13:09:18	28.20	28.25	28.25	+0.25	1	2966
13:09:17	28.20	28.25	28.25	+0.25	1	2965
13:09:13	28.20	28.25	28.25	+0.25	3	2964
13:08:57	28.20	28.25	28.25	+0.25	20	2961
13:08:49	28.20	28.25	28.25	+0.25	5	2941
13:08:34	28.20	28.25	28.20	+0.20	1	2936
13:08:24	28.20	28.25	28.20	+0.20	1	2935
13:08:20	28.20	28.25	28.20	+0.20	2	2934
13:07:54	28.20	28.25	28.20	+0.20	1	2932
13:07:45	28.20	28.25	28.20	+0.20	1	2931
13:07:32	28.20	28.25	28.20	+0.20	3	2930
13:07:28	28.15	28.25	28.25	+0.25	2	2927
13:07:26	28.15	28.20	28.20	+0.20	1	2925
13:07:14	28.20	28.25	28.20	+0.20	1	2924
13:07:13	28.15	28.20	28.20	+0.20	1	2923
13:06:58	28.15	28.20	28.20	+0.20	10	2922
13:06:42	28.15	28.20	28.20	+0.20	1	2912
13:06:20	28.15	28.20	28.20	+0.20	2	2911
13:05:49	28.15	28.20	28.20	+0.20	1	2909
13:05:49	28.15	28.20	28.15	+0.15	1	2908
13:05:39	28.15	28.20	28.20	+0.20	2	2907
13:05:32	28.15	28.20	28.15	+0.15	1	2905
13:05:12	28.15	28.20	28.15	+0.15	4	2904
13:05:06	28.15	28.20	28.20	+0.20	1	2900
13:04:58	28.15	28.20	28.20	+0.20	10	2899
13:04:33	28.15	28.20	28.20	+0.20	1	2889
13:04:18	28.15	28.20	28.20	+0.20	20	2888
13:03:53	28.15	28.20	28.20	+0.20	1	2868
13:03:11	28.15	28.20	28.15	+0.15	6	2867
13:02:02	28.15	28.20	28.15	+0.15	6	2861
13:01:49	28.15	28.20	28.15	+0.15	1	2855
13:01:06	28.15	28.20	28.20	+0.20	3	2854
13:01:05	28.15	28.20	28.15	+0.15	2	2851
13:00:38	28.15	28.20	28.20	+0.20	1	2849
13:00:38	28.15	28.20	28.20	+0.20	1	2848
13:00:19	28.15	28.20	28.15	+0.15	1	2847
13:00:13	28.10	28.15	28.15	+0.15	9	2846
13:00:03	28.10	28.15	28.15	+0.15	29	2837
12:59:24	28.10	28.15	28.10	+0.10	3	2808
12:58:29	28.10	28.15	28.10	+0.10	1	2805
12:58:20	28.10	28.15	28.15	+0.15	7	2804
12:57:38	28.05	28.10	28.15	+0.15	2	2797
12:57:38	28.05	28.10	28.10	+0.10	2	2795
12:57:16	28.10	28.15	28.05	+0.05	1	2793
12:57:16	28.10	28.15	28.10	+0.10	2	2792
12:57:02	28.10	28.15	28.10	+0.10	1	2790
12:56:54	28.05	28.10	28.10	+0.10	19	2789
12:56:09	28.00	28.10	28.00	0	4	2770
12:55:58	28.00	28.10	28.00	0	2	2766
12:55:27	28.00	28.10	28.00	0	16	2764
12:55:18	28.00	28.10	28.00	0	1	2748
12:55:05	28.00	28.10	28.00	0	1	2747
12:54:54	28.00	28.10	28.00	0	5	2746
12:54:40	28.05	28.10	28.10	+0.10	2	2741
12:54:16	28.05	28.10	28.10	+0.10	1	2739
12:53:55	28.10	28.15	28.10	+0.10	4	2738
12:53:55	28.05	28.10	28.10	+0.10	1	2734
12:53:55	28.05	28.10	28.10	+0.10	30	2733
12:53:28	28.00	28.10	28.10	+0.10	2	2703
12:52:58	28.00	28.05	28.05	+0.05	6	2701
12:52:58	27.95	28.00	28.00	0	2	2695
12:52:12	27.95	28.05	27.95	-0.05	1	2693
12:51:36	27.95	28.05	27.95	-0.05	5	2692
12:51:31	27.95	28.00	28.00	0	4	2687
12:49:50	27.90	27.95	27.95	-0.05	1	2683
12:49:49	27.95	28.00	27.90	-0.10	3	2682
12:49:49	27.95	28.00	27.95	-0.05	4	2679
12:48:35	27.95	28.00	28.00	0	1	2675
12:48:32	27.95	28.00	28.00	0	1	2674
12:47:48	27.95	28.00	27.95	-0.05	1	2673
12:47:00	27.80	27.85	27.85	-0.15	74	2672
12:47:00	27.80	27.85	27.85	-0.15	2	2598
12:47:00	28.00	28.05	27.85	-0.15	5	2596
12:47:00	28.00	28.05	27.90	-0.10	21	2591
12:47:00	28.00	28.05	27.95	-0.05	23	2570
12:47:00	28.00	28.05	28.00	0	1	2547
12:46:52	28.00	28.05	28.00	0	3	2546
12:46:24	27.95	28.00	28.00	0	45	2543
12:46:24	27.95	28.00	28.00	0	3	2498
12:46:21	27.95	28.00	27.95	-0.05	18	2495
12:46:14	27.90	27.95	27.95	-0.05	19	2477
12:46:14	27.95	28.00	27.95	-0.05	1	2458
12:46:13	27.90	27.95	27.95	-0.05	3	2457
12:46:13	27.90	27.95	27.95	-0.05	13	2454
12:46:13	27.95	28.00	27.95	-0.05	9	2441
12:45:55	27.95	28.00	27.95	-0.05	1	2432
12:45:55	27.95	28.00	27.95	-0.05	1	2431
12:45:55	27.95	28.00	27.95	-0.05	1	2430
12:45:55	28.00	28.05	28.00	0	54	2429
12:45:53	28.00	28.05	28.00	0	1	2375
12:45:15	28.00	28.05	28.00	0	1	2374
12:44:42	28.00	28.10	28.00	0	10	2373
12:44:32	28.00	28.10	28.00	0	1	2363
12:41:20	28.05	28.10	28.05	+0.05	3	2362
12:40:51	28.05	28.10	28.05	+0.05	1	2359
12:40:22	28.00	28.05	28.05	+0.05	1	2358
12:39:58	28.05	28.10	28.05	+0.05	1	2357
12:39:36	28.05	28.10	28.10	+0.10	2	2356
12:39:33	28.05	28.10	28.05	+0.05	1	2354
12:39:25	28.05	28.10	28.05	+0.05	1	2353
12:39:19	28.05	28.10	28.05	+0.05	1	2352
12:39:18	28.05	28.10	28.05	+0.05	1	2351
12:39:18	28.05	28.10	28.05	+0.05	3	2350
12:39:11	28.05	28.10	28.05	+0.05	3	2347
12:39:09	28.05	28.10	28.10	+0.10	2	2344
12:39:05	28.05	28.10	28.05	+0.05	5	2342
12:38:59	28.05	28.10	28.05	+0.05	2	2337
12:38:57	28.05	28.10	28.05	+0.05	2	2335
12:38:57	28.05	28.10	28.10	+0.10	2	2333
12:38:57	28.05	28.10	28.05	+0.05	1	2331
12:38:53	28.05	28.10	28.05	+0.05	1	2330
12:38:53	28.05	28.10	28.05	+0.05	1	2329
12:38:24	28.05	28.10	28.05	+0.05	1	2328
12:38:24	28.05	28.10	28.05	+0.05	3	2327
12:38:21	28.05	28.10	28.05	+0.05	1	2324
12:38:06	28.05	28.10	28.05	+0.05	3	2323
12:38:02	28.05	28.10	28.10	+0.10	1	2320
12:36:22	28.05	28.10	28.10	+0.10	1	2319
12:36:20	28.05	28.10	28.05	+0.05	1	2318
12:36:13	28.05	28.10	28.05	+0.05	2	2317
12:35:35	28.05	28.10	28.05	+0.05	1	2315
12:35:34	28.05	28.10	28.05	+0.05	6	2314
12:35:34	28.05	28.10	28.05	+0.05	2	2308
12:35:22	28.05	28.10	28.05	+0.05	9	2306
12:33:45	28.10	28.15	28.10	+0.10	1	2297
12:33:22	28.05	28.10	28.10	+0.10	2	2296
12:32:53	28.05	28.10	28.10	+0.10	1	2294
12:32:38	28.10	28.15	28.10	+0.10	9	2293
12:32:04	28.10	28.15	28.10	+0.10	1	2284
12:31:39	28.10	28.15	28.10	+0.10	2	2283
12:31:32	28.10	28.15	28.15	+0.15	1	2281
12:30:36	28.15	28.20	28.15	+0.15	1	2280
12:30:36	28.15	28.20	28.15	+0.15	2	2279
12:29:35	28.15	28.20	28.20	+0.20	1	2277
12:28:58	28.15	28.20	28.20	+0.20	1	2276
12:27:56	28.15	28.20	28.20	+0.20	1	2275
12:26:44	28.10	28.20	28.20	+0.20	3	2274
12:25:36	28.10	28.20	28.10	+0.10	1	2271
12:25:27	28.10	28.20	28.20	+0.20	5	2270
12:24:27	28.20	28.25	28.20	+0.20	15	2265
12:24:19	28.20	28.25	28.20	+0.20	1	2250
12:24:19	28.20	28.25	28.20	+0.20	1	2249
12:24:15	28.20	28.25	28.20	+0.20	1	2248
12:23:59	28.20	28.25	28.20	+0.20	1	2247
12:23:10	28.20	28.25	28.20	+0.20	2	2246
12:22:57	28.20	28.25	28.20	+0.20	1	2244
12:22:52	28.20	28.25	28.20	+0.20	1	2243
12:22:48	28.20	28.25	28.20	+0.20	4	2242
12:22:38	28.15	28.20	28.20	+0.20	2	2238
12:21:46	28.15	28.20	28.20	+0.20	1	2236
12:21:42	28.20	28.25	28.20	+0.20	3	2235
12:21:37	28.20	28.25	28.20	+0.20	1	2232
12:21:09	28.20	28.25	28.20	+0.20	2	2231
12:20:37	28.15	28.20	28.20	+0.20	2	2229
12:19:55	28.20	28.25	28.20	+0.20	5	2227
12:19:55	28.20	28.25	28.20	+0.20	3	2222
12:19:29	28.20	28.25	28.25	+0.25	1	2219
12:18:44	28.15	28.20	28.25	+0.25	25	2218
12:18:44	28.15	28.20	28.20	+0.20	5	2193
12:18:08	28.05	28.20	28.20	+0.20	10	2188
12:17:04	28.20	28.25	28.20	+0.20	11	2178
12:17:03	28.20	28.25	28.20	+0.20	1	2167
12:17:02	28.20	28.25	28.20	+0.20	1	2166
12:16:59	28.20	28.25	28.20	+0.20	1	2165
12:16:20	28.20	28.25	28.20	+0.20	1	2164
12:15:57	28.20	28.25	28.20	+0.20	2	2163
12:15:47	28.20	28.25	28.20	+0.20	1	2161
12:15:45	28.20	28.25	28.25	+0.25	8	2160
12:15:44	28.15	28.20	28.20	+0.20	12	2152
12:15:44	28.15	28.20	28.20	+0.20	2	2140
12:15:44	28.15	28.20	28.20	+0.20	2	2138
12:15:44	28.15	28.20	28.20	+0.20	2	2136
12:15:44	28.15	28.20	28.20	+0.20	40	2134
12:15:38	28.15	28.20	28.20	+0.20	5	2094
12:14:28	28.15	28.20	28.20	+0.20	11	2089
12:14:27	28.15	28.20	28.20	+0.20	5	2078
12:13:53	28.10	28.15	28.15	+0.15	2	2073
12:13:04	28.10	28.15	28.15	+0.15	1	2071
12:13:01	28.10	28.15	28.15	+0.15	1	2070
12:12:14	28.05	28.10	28.10	+0.10	1	2069
12:11:59	28.15	28.20	28.15	+0.15	1	2068
12:11:49	28.15	28.20	28.15	+0.15	1	2067
12:11:49	28.15	28.20	28.15	+0.15	1	2066
12:11:46	28.15	28.20	28.15	+0.15	1	2065
12:11:20	28.15	28.25	28.15	+0.15	4	2064
12:11:01	28.20	28.25	28.20	+0.20	3	2060
12:11:01	28.15	28.20	28.20	+0.20	7	2057
12:10:58	28.15	28.20	28.20	+0.20	2	2050
12:10:43	28.20	28.25	28.20	+0.20	2	2048
12:10:40	28.15	28.25	28.25	+0.25	2	2046
12:10:28	28.15	28.25	28.25	+0.25	6	2044
12:10:20	28.15	28.20	28.15	+0.15	1	2038
12:10:15	28.20	28.25	28.20	+0.20	1	2037
12:10:15	28.20	28.25	28.20	+0.20	1	2036
12:10:15	28.20	28.25	28.20	+0.20	3	2035
12:10:03	28.15	28.20	28.20	+0.20	7	2032
12:10:02	28.15	28.20	28.20	+0.20	1	2025
12:10:02	28.15	28.20	28.20	+0.20	1	2024
12:10:02	28.15	28.20	28.20	+0.20	21	2023
12:09:58	28.10	28.15	28.15	+0.15	2	2002
12:09:58	28.10	28.15	28.15	+0.15	1	2000
12:09:58	28.10	28.15	28.15	+0.15	2	1999
12:09:57	28.10	28.15	28.15	+0.15	7	1997
12:09:57	28.05	28.15	28.15	+0.15	7	1990
12:09:57	28.05	28.15	28.15	+0.15	7	1983
12:09:57	28.05	28.15	28.15	+0.15	16	1976
12:09:57	28.05	28.15	28.15	+0.15	10	1960
12:09:56	28.05	28.10	28.10	+0.10	32	1950
12:09:47	27.95	28.00	28.00	0	34	1918
12:09:47	27.90	27.95	27.95	-0.05	18	1884
12:09:14	27.90	27.95	27.90	-0.10	1	1866
12:08:56	27.85	27.90	27.90	-0.10	3	1865
12:08:02	27.85	27.90	27.95	-0.05	2	1862
12:08:02	27.85	27.90	27.90	-0.10	8	1860
12:06:49	27.85	27.90	27.90	-0.10	1	1852
12:05:39	27.85	27.90	27.90	-0.10	1	1851
12:05:22	27.80	27.85	27.85	-0.15	11	1850
12:04:45	27.80	27.85	27.80	-0.20	10	1839
12:04:15	27.80	27.85	27.80	-0.20	21	1829
12:03:16	27.80	27.85	27.80	-0.20	1	1808
12:02:34	27.80	27.85	27.80	-0.20	1	1807
12:01:55	27.80	27.85	27.85	-0.15	1	1806
12:01:32	27.80	27.85	27.85	-0.15	1	1805
12:01:10	27.80	27.85	27.85	-0.15	1	1804
12:00:11	27.80	27.85	27.85	-0.15	2	1803
12:00:03	27.80	27.85	27.85	-0.15	1	1801
11:58:06	27.80	27.85	27.85	-0.15	1	1800
11:57:51	27.80	27.85	27.80	-0.20	2	1799
11:56:51	27.80	27.85	27.80	-0.20	6	1797
11:56:14	27.80	27.85	27.85	-0.15	1	1791
11:54:32	27.80	27.85	27.85	-0.15	1	1790
11:54:26	27.80	27.85	27.80	-0.20	2	1789
11:53:41	27.80	27.85	27.80	-0.20	1	1787
11:53:30	27.85	27.90	27.85	-0.15	37	1786
11:53:23	27.90	27.95	27.90	-0.10	8	1749
11:52:38	27.90	27.95	27.90	-0.10	1	1741
11:52:24	27.90	27.95	27.90	-0.10	1	1740
11:52:17	27.90	27.95	27.90	-0.10	2	1739
11:51:30	27.90	27.95	27.90	-0.10	1	1737
11:50:05	27.90	27.95	27.90	-0.10	10	1736
11:49:48	27.90	27.95	27.90	-0.10	1	1726
11:48:02	27.90	27.95	27.90	-0.10	1	1725
11:48:01	27.90	27.95	27.90	-0.10	10	1724
11:47:19	27.90	27.95	27.90	-0.10	1	1714
11:45:08	27.90	27.95	27.90	-0.10	2	1713
11:44:19	27.90	27.95	27.90	-0.10	11	1711
11:42:29	27.85	27.90	27.90	-0.10	9	1700
11:42:10	27.85	27.90	27.90	-0.10	1	1691
11:36:43	27.85	27.90	27.90	-0.10	1	1690
11:36:40	27.85	27.90	27.85	-0.15	5	1689
11:36:03	27.85	27.90	27.90	-0.10	3	1684
11:35:30	27.85	27.90	27.90	-0.10	1	1681
11:35:00	27.85	27.90	27.90	-0.10	2	1680
11:34:30	27.85	27.90	27.90	-0.10	1	1678
11:32:36	27.85	27.90	27.90	-0.10	1	1677
11:31:37	27.85	27.95	27.95	-0.05	1	1676
11:30:51	27.90	27.95	27.90	-0.10	1	1675
11:30:51	27.90	27.95	27.90	-0.10	9	1674
11:30:09	27.95	28.00	27.95	-0.05	1	1665
11:27:54	27.90	28.00	27.90	-0.10	8	1664
11:26:40	27.90	27.95	27.95	-0.05	1	1656
11:24:33	27.95	28.00	27.95	-0.05	1	1655
11:22:33	27.85	27.90	27.90	-0.10	2	1654
11:22:33	27.90	27.95	27.90	-0.10	18	1652
11:21:33	27.95	28.00	27.90	-0.10	16	1634
11:21:33	27.95	28.00	27.95	-0.05	2	1618
11:20:34	28.00	28.05	28.00	0	5	1616
11:20:17	28.00	28.05	28.05	+0.05	1	1611
11:20:16	28.00	28.05	28.05	+0.05	1	1610
11:17:56	27.95	28.05	28.05	+0.05	1	1609
11:17:13	27.95	28.05	28.05	+0.05	1	1608
11:17:05	27.95	28.00	28.00	0	3	1607
11:17:05	28.00	28.10	28.00	0	5	1604
11:17:00	28.00	28.05	28.05	+0.05	4	1599
11:15:16	28.00	28.05	28.05	+0.05	1	1595
11:13:05	27.95	28.05	28.05	+0.05	3	1594
11:12:48	27.95	28.00	28.05	+0.05	1	1591
11:12:48	27.95	28.00	28.00	0	2	1590
11:12:33	27.90	27.95	27.95	-0.05	1	1588
11:11:36	27.95	28.05	27.95	-0.05	1	1587
11:11:15	27.90	27.95	27.95	-0.05	3	1586
11:11:09	27.95	28.05	27.95	-0.05	2	1583
11:10:34	27.90	27.95	27.95	-0.05	1	1581
11:10:00	27.90	27.95	27.95	-0.05	1	1580
11:10:00	27.95	28.00	27.95	-0.05	8	1579
11:09:37	28.00	28.10	28.00	0	31	1571
11:09:37	28.00	28.10	28.00	0	10	1540
11:09:22	28.00	28.05	28.05	+0.05	1	1530
11:08:47	28.05	28.10	28.05	+0.05	3	1529
11:07:18	28.10	28.15	28.10	+0.10	3	1526
11:06:01	28.10	28.15	28.15	+0.15	5	1523
11:05:27	28.05	28.10	28.10	+0.10	1	1518
11:05:27	28.10	28.15	28.10	+0.10	3	1517
11:05:05	28.10	28.15	28.10	+0.10	1	1514
11:04:58	28.10	28.15	28.15	+0.15	5	1513
11:04:55	28.05	28.10	28.10	+0.10	1	1508
11:04:52	28.05	28.10	28.10	+0.10	1	1507
11:04:45	28.05	28.10	28.10	+0.10	1	1506
11:04:40	28.05	28.10	28.10	+0.10	2	1505
11:03:50	28.10	28.15	28.10	+0.10	2	1503
11:03:50	28.05	28.10	28.10	+0.10	2	1501
11:03:06	28.10	28.15	28.10	+0.10	1	1499
11:02:51	28.05	28.10	28.10	+0.10	1	1498
11:02:20	28.05	28.10	28.15	+0.15	1	1497
11:02:20	28.05	28.10	28.10	+0.10	4	1496
11:02:09	28.05	28.10	28.05	+0.05	1	1492
11:01:19	28.00	28.05	28.05	+0.05	1	1491
11:01:19	28.00	28.05	28.05	+0.05	2	1490
11:01:14	28.00	28.05	28.05	+0.05	1	1488
11:00:56	28.00	28.05	28.00	0	1	1487
10:59:30	27.95	28.00	28.00	0	6	1486
10:58:55	27.90	28.00	27.90	-0.10	1	1480
10:58:28	27.90	28.00	27.90	-0.10	3	1479
10:57:33	27.90	27.95	27.95	-0.05	1	1476
10:56:54	27.90	27.95	27.90	-0.10	1	1475
10:56:22	27.85	27.90	27.90	-0.10	1	1474
10:55:53	27.90	27.95	27.90	-0.10	2	1473
10:54:17	27.90	28.00	27.90	-0.10	1	1471
10:54:08	27.90	28.00	27.90	-0.10	1	1470
10:53:55	27.90	28.00	27.90	-0.10	1	1469
10:53:14	27.90	28.00	27.90	-0.10	1	1468
10:51:54	27.90	28.00	27.90	-0.10	5	1467
10:51:27	27.90	28.00	27.90	-0.10	1	1462
10:51:12	27.90	28.00	28.00	0	1	1461
10:50:43	27.95	28.00	27.95	-0.05	1	1460
10:49:30	27.95	28.00	27.95	-0.05	1	1459
10:49:17	27.90	28.00	27.90	-0.10	1	1458
10:49:08	27.90	28.00	27.90	-0.10	1	1457
10:48:16	27.85	27.95	28.00	0	17	1456
10:48:16	27.85	27.95	27.95	-0.05	3	1439
10:46:58	27.90	27.95	27.85	-0.15	6	1436
10:46:58	27.90	27.95	27.90	-0.10	4	1430
10:46:06	27.90	27.95	27.90	-0.10	1	1426
10:45:26	27.90	27.95	27.90	-0.10	7	1425
10:43:59	27.90	27.95	27.95	-0.05	1	1418
10:41:59	27.90	27.95	27.95	-0.05	1	1417
10:41:18	27.90	27.95	27.90	-0.10	1	1416
10:40:11	27.85	27.95	27.95	-0.05	2	1415
10:40:11	27.85	27.90	27.90	-0.10	5	1413
10:39:31	27.85	27.90	27.85	-0.15	1	1408
10:38:58	27.85	27.90	27.85	-0.15	2	1407
10:38:42	27.85	27.90	27.85	-0.15	1	1405
10:38:37	27.85	27.90	27.85	-0.15	4	1404
10:38:34	27.85	27.90	27.85	-0.15	8	1400
10:38:17	27.85	27.90	27.85	-0.15	1	1392
10:38:08	27.85	27.90	27.85	-0.15	5	1391
10:37:32	27.85	27.90	27.85	-0.15	2	1386
10:37:25	27.85	27.90	27.85	-0.15	2	1384
10:37:18	27.90	27.95	27.90	-0.10	8	1382
10:37:10	27.90	27.95	27.95	-0.05	3	1374
10:36:09	27.90	27.95	27.95	-0.05	1	1371
10:36:02	27.90	27.95	27.95	-0.05	1	1370
10:36:01	27.90	27.95	27.90	-0.10	1	1369
10:36:01	27.90	27.95	27.90	-0.10	4	1368
10:36:01	27.90	27.95	27.90	-0.10	4	1364
10:35:31	27.90	27.95	27.95	-0.05	1	1360
10:34:53	27.90	27.95	27.95	-0.05	1	1359
10:34:19	27.90	27.95	27.90	-0.10	1	1358
10:33:57	27.95	28.00	27.95	-0.05	7	1357
10:33:40	27.95	28.00	27.95	-0.05	1	1350
10:32:34	27.95	28.00	27.95	-0.05	1	1349
10:32:25	27.90	27.95	27.95	-0.05	1	1348
10:32:19	27.90	27.95	27.95	-0.05	1	1347
10:32:08	27.90	27.95	27.90	-0.10	1	1346
10:31:50	27.95	28.00	27.95	-0.05	2	1345
10:31:42	27.85	28.00	28.10	+0.10	3	1343
10:31:42	27.85	28.00	28.05	+0.05	3	1340
10:31:42	27.85	28.00	28.00	0	14	1337
10:31:09	27.85	27.90	27.90	-0.10	1	1323
10:31:09	27.85	27.90	27.90	-0.10	3	1322
10:31:07	27.85	27.90	27.90	-0.10	1	1319
10:31:05	27.85	27.90	27.90	-0.10	2	1318
10:30:37	27.85	27.95	27.85	-0.15	1	1316
10:30:01	27.85	27.95	27.85	-0.15	1	1315
10:29:48	27.85	27.95	27.85	-0.15	5	1314
10:29:45	27.90	27.95	27.90	-0.10	1	1309
10:29:38	27.90	28.00	27.90	-0.10	17	1308
10:29:38	27.90	28.00	27.90	-0.10	3	1291
10:29:19	27.95	28.00	27.95	-0.05	1	1288
10:29:05	27.95	28.00	27.95	-0.05	1	1287
10:28:57	27.95	28.00	27.95	-0.05	1	1286
10:28:56	27.95	28.00	27.95	-0.05	1	1285
10:28:27	27.95	28.00	27.95	-0.05	1	1284
10:28:20	27.95	28.00	27.95	-0.05	2	1283
10:28:19	27.90	27.95	27.95	-0.05	14	1281
10:27:59	27.95	28.00	27.95	-0.05	18	1267
10:27:56	27.95	28.00	27.95	-0.05	5	1249
10:27:53	27.95	28.00	28.00	0	1	1244
10:27:51	27.95	28.00	27.95	-0.05	1	1243
10:27:28	27.95	28.00	27.95	-0.05	2	1242
10:27:03	27.95	28.00	27.95	-0.05	1	1240
10:26:50	28.00	28.05	28.00	0	2	1239
10:26:49	28.00	28.05	28.00	0	1	1237
10:26:21	28.00	28.05	28.00	0	2	1236
10:26:08	28.00	28.05	28.00	0	2	1234
10:26:05	28.00	28.05	28.00	0	1	1232
10:26:02	28.00	28.05	28.00	0	6	1231
10:25:34	28.05	28.10	28.05	+0.05	1	1225
10:25:29	28.05	28.10	28.05	+0.05	1	1224
10:25:25	28.00	28.05	28.05	+0.05	8	1223
10:25:25	28.00	28.05	28.00	0	1	1215
10:25:09	28.00	28.05	28.00	0	1	1214
10:25:01	28.00	28.05	28.00	0	1	1213
10:24:53	28.00	28.05	28.05	+0.05	1	1212
10:24:52	28.00	28.05	28.00	0	10	1211
10:24:40	28.00	28.05	28.00	0	1	1201
10:24:33	28.05	28.10	28.05	+0.05	4	1200
10:24:27	28.05	28.10	28.05	+0.05	1	1196
10:24:10	28.10	28.15	28.10	+0.10	28	1195
10:24:10	28.10	28.15	28.10	+0.10	1	1167
10:23:59	28.10	28.15	28.10	+0.10	1	1166
10:23:37	28.10	28.15	28.15	+0.15	1	1165
10:23:15	28.10	28.15	28.15	+0.15	1	1164
10:22:41	28.15	28.20	28.15	+0.15	16	1163
10:21:57	28.20	28.25	28.20	+0.20	1	1147
10:21:09	28.15	28.25	28.25	+0.25	1	1146
10:20:31	28.25	28.30	28.25	+0.25	7	1145
10:20:31	28.25	28.30	28.25	+0.25	5	1138
10:19:45	28.25	28.30	28.30	+0.30	1	1133
10:19:35	28.25	28.30	28.30	+0.30	7	1132
10:19:18	28.20	28.30	28.30	+0.30	1	1125
10:18:59	28.15	28.25	28.25	+0.25	1	1124
10:18:44	28.15	28.25	28.25	+0.25	4	1123
10:18:42	28.15	28.25	28.25	+0.25	4	1119
10:18:28	28.20	28.25	28.20	+0.20	1	1115
10:17:57	28.10	28.25	28.25	+0.25	8	1114
10:17:47	28.10	28.20	28.20	+0.20	1	1106
10:17:37	28.15	28.25	28.15	+0.15	1	1105
10:17:16	28.20	28.25	28.20	+0.20	10	1104
10:16:55	28.10	28.25	28.25	+0.25	14	1094
10:16:38	28.10	28.20	28.20	+0.20	5	1080
10:16:19	28.15	28.20	28.15	+0.15	6	1075
10:16:10	28.20	28.25	28.20	+0.20	1	1069
10:16:10	28.20	28.25	28.20	+0.20	1	1068
10:16:01	28.20	28.25	28.20	+0.20	1	1067
10:15:03	28.20	28.25	28.20	+0.20	7	1066
10:14:28	28.20	28.25	28.25	+0.25	3	1059
10:14:14	28.20	28.25	28.25	+0.25	4	1056
10:13:47	28.20	28.25	28.25	+0.25	1	1052
10:13:30	28.20	28.25	28.20	+0.20	5	1051
10:13:27	28.20	28.25	28.25	+0.25	1	1046
10:13:22	28.25	28.30	28.25	+0.25	1	1045
10:12:44	28.20	28.25	28.25	+0.25	1	1044
10:12:35	28.20	28.25	28.25	+0.25	5	1043
10:11:43	28.20	28.25	28.25	+0.25	3	1038
10:11:35	28.20	28.25	28.25	+0.25	1	1035
10:11:18	28.20	28.25	28.20	+0.20	1	1034
10:11:07	28.20	28.25	28.20	+0.20	5	1033
10:10:17	28.20	28.30	28.20	+0.20	2	1028
10:10:06	28.20	28.25	28.25	+0.25	1	1026
10:10:06	28.20	28.25	28.25	+0.25	6	1025
10:10:05	28.20	28.25	28.25	+0.25	2	1019
10:10:05	28.20	28.25	28.25	+0.25	20	1017
10:09:56	28.20	28.25	28.25	+0.25	2	997
10:09:52	28.20	28.25	28.20	+0.20	1	995
10:09:09	28.15	28.20	28.20	+0.20	12	994
10:09:09	28.15	28.20	28.20	+0.20	1	982
10:09:09	28.15	28.20	28.20	+0.20	13	981
10:09:09	28.15	28.20	28.20	+0.20	10	968
10:09:05	28.15	28.20	28.15	+0.15	1	958
10:07:44	28.15	28.20	28.15	+0.15	1	957
10:07:34	28.15	28.20	28.15	+0.15	1	956
10:07:12	28.15	28.20	28.15	+0.15	1	955
10:05:19	28.15	28.20	28.15	+0.15	1	954
10:04:59	28.15	28.20	28.15	+0.15	5	953
10:04:45	28.15	28.20	28.15	+0.15	1	948
10:04:15	28.10	28.15	28.15	+0.15	5	947
10:03:18	28.10	28.15	28.15	+0.15	1	942
10:03:12	28.10	28.15	28.15	+0.15	5	941
10:02:35	28.10	28.15	28.15	+0.15	2	936
10:02:07	28.05	28.10	28.10	+0.10	6	934
10:01:55	28.10	28.15	28.10	+0.10	4	928
10:01:44	28.10	28.15	28.15	+0.15	2	924
10:01:25	28.05	28.10	28.10	+0.10	1	922
10:00:54	28.05	28.10	28.10	+0.10	1	921
10:00:24	28.05	28.10	28.10	+0.10	1	920
10:00:10	28.05	28.10	28.10	+0.10	2	919
10:00:10	28.05	28.10	28.10	+0.10	2	917
09:59:13	28.05	28.15	28.15	+0.15	1	915
09:59:11	28.05	28.15	28.05	+0.05	5	914
09:59:06	28.05	28.15	28.05	+0.05	1	909
09:58:57	28.10	28.15	28.10	+0.10	1	908
09:58:54	28.10	28.15	28.05	+0.05	3	907
09:58:54	28.10	28.15	28.10	+0.10	7	904
09:58:09	28.10	28.15	28.10	+0.10	1	897
09:58:04	28.10	28.15	28.10	+0.10	1	896
09:57:41	28.10	28.15	28.10	+0.10	5	895
09:57:41	28.10	28.15	28.10	+0.10	1	890
09:57:28	28.10	28.15	28.10	+0.10	2	889
09:56:51	28.10	28.15	28.10	+0.10	2	887
09:56:51	28.10	28.15	28.10	+0.10	35	885
09:56:49	28.10	28.15	28.10	+0.10	1	850
09:56:48	28.10	28.15	28.10	+0.10	1	849
09:56:41	28.10	28.15	28.10	+0.10	3	848
09:56:30	28.10	28.15	28.15	+0.15	3	845
09:55:56	28.15	28.20	28.15	+0.15	7	842
09:55:08	28.10	28.15	28.15	+0.15	1	835
09:54:43	28.15	28.20	28.15	+0.15	3	834
09:54:43	28.10	28.15	28.15	+0.15	1	831
09:54:41	28.10	28.15	28.15	+0.15	5	830
09:54:23	28.10	28.15	28.15	+0.15	1	825
09:54:17	28.10	28.15	28.15	+0.15	5	824
09:54:04	28.15	28.20	28.15	+0.15	15	819
09:53:36	28.15	28.20	28.20	+0.20	1	804
09:53:12	28.15	28.20	28.20	+0.20	1	803
09:52:57	28.20	28.25	28.20	+0.20	9	802
09:52:47	28.20	28.25	28.20	+0.20	6	793
09:52:36	28.20	28.25	28.20	+0.20	2	787
09:51:26	28.20	28.25	28.20	+0.20	3	785
09:50:48	28.20	28.25	28.25	+0.25	5	782
09:50:04	28.15	28.20	28.20	+0.20	3	777
09:49:12	28.15	28.20	28.20	+0.20	1	774
09:48:55	28.15	28.20	28.20	+0.20	1	773
09:47:57	28.20	28.25	28.20	+0.20	1	772
09:47:51	28.20	28.25	28.20	+0.20	1	771
09:47:50	28.20	28.25	28.20	+0.20	9	770
09:47:46	28.15	28.25	28.25	+0.25	1	761
09:47:20	28.15	28.25	28.25	+0.25	1	760
09:47:06	28.15	28.25	28.15	+0.15	1	759
09:46:56	28.15	28.20	28.20	+0.20	2	758
09:46:41	28.20	28.25	28.20	+0.20	15	756
09:46:36	28.20	28.25	28.25	+0.25	2	741
09:46:14	28.20	28.25	28.25	+0.25	1	739
09:46:01	28.20	28.30	28.30	+0.30	1	738
09:45:51	28.20	28.25	28.25	+0.25	1	737
09:45:49	28.20	28.25	28.20	+0.20	1	736
09:45:48	28.20	28.25	28.25	+0.25	1	735
09:45:44	28.20	28.25	28.25	+0.25	6	734
09:45:35	28.20	28.25	28.25	+0.25	1	728
09:45:16	28.20	28.25	28.25	+0.25	2	727
09:45:01	28.20	28.25	28.25	+0.25	4	725
09:43:09	28.20	28.25	28.20	+0.20	1	721
09:42:55	28.20	28.25	28.20	+0.20	1	720
09:42:27	28.20	28.25	28.25	+0.25	1	719
09:42:17	28.20	28.25	28.25	+0.25	5	718
09:41:40	28.20	28.25	28.25	+0.25	1	713
09:40:53	28.20	28.25	28.20	+0.20	1	712
09:40:50	28.20	28.25	28.20	+0.20	1	711
09:40:44	28.20	28.25	28.20	+0.20	1	710
09:40:44	28.20	28.25	28.20	+0.20	1	709
09:40:17	28.15	28.20	28.20	+0.20	17	708
09:37:57	28.15	28.20	28.20	+0.20	1	691
09:37:42	28.20	28.25	28.20	+0.20	16	690
09:37:38	28.20	28.25	28.25	+0.25	7	674
09:37:34	28.20	28.25	28.25	+0.25	1	667
09:37:16	28.20	28.25	28.25	+0.25	2	666
09:37:08	28.15	28.20	28.20	+0.20	12	664
09:36:23	28.10	28.20	28.20	+0.20	1	652
09:36:17	28.10	28.15	28.15	+0.15	1	651
09:36:10	28.15	28.20	28.15	+0.15	1	650
09:35:50	28.05	28.10	28.10	+0.10	1	649
09:35:50	28.05	28.10	28.10	+0.10	14	648
09:35:29	28.10	28.20	28.10	+0.10	5	634
09:35:25	28.10	28.20	28.10	+0.10	2	629
09:35:00	28.10	28.20	28.10	+0.10	1	627
09:34:46	28.10	28.20	28.10	+0.10	4	626
09:34:37	28.10	28.20	28.20	+0.20	2	622
09:34:35	28.10	28.20	28.10	+0.10	1	620
09:34:26	28.10	28.15	28.20	+0.20	4	619
09:34:26	28.10	28.15	28.15	+0.15	1	615
09:34:22	28.15	28.20	28.15	+0.15	1	614
09:33:20	28.20	28.25	28.20	+0.20	2	613
09:33:10	28.20	28.25	28.25	+0.25	1	611
09:32:49	28.20	28.25	28.25	+0.25	1	610
09:32:43	28.20	28.25	28.25	+0.25	3	609
09:32:14	28.20	28.25	28.20	+0.20	1	606
09:32:01	28.20	28.25	28.20	+0.20	1	605
09:31:22	28.15	28.20	28.20	+0.20	3	604
09:31:18	28.15	28.20	28.15	+0.15	1	601
09:31:17	28.15	28.20	28.20	+0.20	1	600
09:30:45	28.15	28.20	28.20	+0.20	1	599
09:30:45	28.20	28.25	28.20	+0.20	4	598
09:30:29	28.20	28.25	28.20	+0.20	1	594
09:30:10	28.15	28.20	28.20	+0.20	1	593
09:30:07	28.15	28.25	28.15	+0.15	1	592
09:29:56	28.15	28.20	28.20	+0.20	4	591
09:29:53	28.15	28.20	28.20	+0.20	1	587
09:29:51	28.15	28.20	28.15	+0.15	1	586
09:29:33	28.20	28.25	28.20	+0.20	4	585
09:29:25	28.20	28.25	28.20	+0.20	1	581
09:29:21	28.20	28.25	28.20	+0.20	1	580
09:29:18	28.20	28.25	28.20	+0.20	2	579
09:29:04	28.20	28.25	28.20	+0.20	1	577
09:28:56	28.20	28.25	28.20	+0.20	1	576
09:28:47	28.20	28.25	28.20	+0.20	8	575
09:28:26	28.25	28.30	28.20	+0.20	16	567
09:28:26	28.25	28.30	28.25	+0.25	4	551
09:28:26	28.25	28.30	28.30	+0.30	1	547
09:28:18	28.20	28.30	28.30	+0.30	1	546
09:28:11	28.20	28.30	28.30	+0.30	10	545
09:27:52	28.20	28.30	28.30	+0.30	1	535
09:27:43	28.25	28.30	28.25	+0.25	1	534
09:27:40	28.25	28.30	28.25	+0.25	1	533
09:27:14	28.20	28.30	28.30	+0.30	2	532
09:27:05	28.25	28.30	28.25	+0.25	3	530
09:27:05	28.25	28.30	28.25	+0.25	5	527
09:27:03	28.25	28.30	28.30	+0.30	1	522
09:26:21	28.20	28.30	28.30	+0.30	1	521
09:26:18	28.20	28.30	28.30	+0.30	3	520
09:26:15	28.30	28.35	28.30	+0.30	21	517
09:26:15	28.20	28.30	28.30	+0.30	9	496
09:26:12	28.20	28.30	28.30	+0.30	2	487
09:26:09	28.20	28.30	28.30	+0.30	5	485
09:26:09	28.20	28.30	28.20	+0.20	1	480
09:26:07	28.20	28.30	28.30	+0.30	1	479
09:26:02	28.20	28.30	28.30	+0.30	3	478
09:26:02	28.20	28.30	28.30	+0.30	3	475
09:25:58	28.20	28.30	28.30	+0.30	1	472
09:25:56	28.25	28.30	28.25	+0.25	1	471
09:25:55	28.20	28.30	28.20	+0.20	1	470
09:25:52	28.15	28.25	28.30	+0.30	1	469
09:25:52	28.15	28.25	28.25	+0.25	2	468
09:25:46	28.15	28.25	28.25	+0.25	2	466
09:25:42	28.20	28.25	28.20	+0.20	1	464
09:25:36	28.15	28.20	28.20	+0.20	1	463
09:25:32	28.10	28.15	28.15	+0.15	1	462
09:25:29	28.10	28.15	28.15	+0.15	1	461
09:25:26	28.10	28.15	28.15	+0.15	1	460
09:25:18	28.05	28.10	28.10	+0.10	20	459
09:25:18	27.95	28.05	28.05	+0.05	10	439
09:25:18	27.90	27.95	28.00	0	32	429
09:25:18	27.90	27.95	27.95	-0.05	10	397
09:25:13	27.85	27.90	27.90	-0.10	13	387
09:25:12	27.85	27.90	27.90	-0.10	6	374
09:24:25	27.80	27.85	27.85	-0.15	5	368
09:23:42	27.80	27.85	27.80	-0.20	5	363
09:22:47	27.80	27.85	27.85	-0.15	1	358
09:22:16	27.80	27.85	27.85	-0.15	1	357
09:22:03	27.80	27.85	27.85	-0.15	1	356
09:22:00	27.80	27.85	27.85	-0.15	1	355
09:21:53	27.80	27.85	27.85	-0.15	1	354
09:21:41	27.80	27.85	27.85	-0.15	2	353
09:20:39	27.80	27.85	27.85	-0.15	1	351
09:20:35	27.80	27.85	27.85	-0.15	1	350
09:20:24	27.80	27.85	27.85	-0.15	3	349
09:19:17	27.80	27.85	27.80	-0.20	1	346
09:18:53	27.80	27.85	27.85	-0.15	1	345
09:18:18	27.80	27.85	27.80	-0.20	1	344
09:17:51	27.80	27.85	27.85	-0.15	1	343
09:17:17	27.80	27.85	27.80	-0.20	1	342
09:17:11	27.80	27.85	27.80	-0.20	2	341
09:16:01	27.75	27.80	27.80	-0.20	1	339
09:15:50	27.75	27.80	27.80	-0.20	6	338
09:15:38	27.75	27.80	27.80	-0.20	1	332
09:15:25	27.75	27.80	27.75	-0.25	1	331
09:14:50	27.75	27.80	27.75	-0.25	10	330
09:14:28	27.75	27.80	27.75	-0.25	1	320
09:13:57	27.75	27.80	27.75	-0.25	5	319
09:13:49	27.80	27.85	27.80	-0.20	3	314
09:13:17	27.75	27.85	27.85	-0.15	1	311
09:13:17	27.80	27.85	27.80	-0.20	12	310
09:13:05	27.85	27.90	27.85	-0.15	1	298
09:12:48	27.80	27.85	27.85	-0.15	1	297
09:12:42	27.80	27.85	27.80	-0.20	3	296
09:12:19	27.80	27.90	27.80	-0.20	1	293
09:12:00	27.80	27.85	27.90	-0.10	3	292
09:12:00	27.80	27.85	27.85	-0.15	2	289
09:11:47	27.80	27.85	27.80	-0.20	1	287
09:11:32	27.80	27.90	27.80	-0.20	1	286
09:10:52	27.75	27.80	27.90	-0.10	9	285
09:10:52	27.75	27.80	27.85	-0.15	9	276
09:10:52	27.75	27.80	27.80	-0.20	2	267
09:10:49	27.75	27.80	27.80	-0.20	4	265
09:10:48	27.75	27.80	27.80	-0.20	10	261
09:10:05	27.75	27.80	27.80	-0.20	36	251
09:10:05	27.70	27.75	27.75	-0.25	6	215
09:09:59	27.70	27.75	27.75	-0.25	3	209
09:09:55	27.70	27.75	27.70	-0.30	10	206
09:09:18	27.75	27.80	27.75	-0.25	36	196
09:09:09	27.80	27.85	27.80	-0.20	3	160
09:08:58	27.80	27.85	27.80	-0.20	15	157
09:08:56	27.80	27.85	27.80	-0.20	1	142
09:08:11	27.80	27.85	27.80	-0.20	1	141
09:07:49	27.80	27.85	27.85	-0.15	1	140
09:07:29	27.85	27.90	27.85	-0.15	1	139
09:07:20	27.80	27.85	27.85	-0.15	3	138
09:07:07	27.80	27.85	27.80	-0.20	2	135
09:06:54	27.80	27.90	27.80	-0.20	2	133
09:06:28	27.80	27.90	27.80	-0.20	1	131
09:05:46	27.85	27.90	27.85	-0.15	4	130
09:05:31	27.80	27.85	27.85	-0.15	6	126
09:05:17	27.80	27.85	27.80	-0.20	5	120
09:04:26	27.80	27.85	27.80	-0.20	1	115
09:04:22	27.80	27.85	27.80	-0.20	1	114
09:04:16	27.80	27.85	27.80	-0.20	1	113
09:03:39	27.80	27.85	27.80	-0.20	1	112
09:03:27	27.80	27.85	27.80	-0.20	2	111
09:03:02	27.75	27.80	27.80	-0.20	1	109
09:02:39	27.70	27.75	27.80	-0.20	4	108
09:02:39	27.70	27.75	27.75	-0.25	1	104
09:02:35	27.70	27.75	27.75	-0.25	1	103
09:02:27	27.75	27.80	27.75	-0.25	1	102
09:02:16	27.75	27.80	27.75	-0.25	2	101
09:02:15	27.75	27.80	27.75	-0.25	1	99
09:02:14	27.75	27.80	27.75	-0.25	1	98
09:02:10	27.75	27.80	27.80	-0.20	5	97
09:02:10	27.75	27.80	27.75	-0.25	1	92
09:02:00	27.75	27.80	27.75	-0.25	2	91
09:01:54	27.75	27.80	27.80	-0.20	1	89
09:01:46	27.70	27.80	27.80	-0.20	1	88
09:00:54	27.65	27.80	27.80	-0.20	1	87
09:00:53	27.65	27.75	27.75	-0.25	2	86
09:00:53	27.75	27.85	27.75	-0.25	12	84
09:00:47	27.75	27.85	27.85	-0.15	1	72
09:00:34	27.75	27.80	27.80	-0.20	1	71
09:00:32	27.80	27.85	27.80	-0.20	1	70
09:00:32	27.75	27.80	27.80	-0.20	1	69
09:00:27	27.75	27.85	27.75	-0.25	1	68
09:00:24	27.75	27.85	27.75	-0.25	1	67
09:00:16	27.80	27.85	27.80	-0.20	2	66
09:00:16	27.80	27.85	27.80	-0.20	2	64
09:00:16	--	--	27.80	-0.20	22	62

　

其他人也逛...

Apple iPhone 17 (256G)

家樂福5075元好禮即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

麥當勞勁辣鷄腿堡好禮即享券

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 2000點虛擬點數卡

PChome 購物儲值1,000元

麥當勞四塊麥克鷄塊即享券

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

HITACHI日立 7公升舒適節電除濕機 RD-14FR

家樂福10000元好禮即享券(餘額型)

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

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

加拿大Foodcycler 廚餘大師 Air 五合一家用廚餘機(小體機大容量專為小宅設計)

【能源盤後】上漲☆

友達ADR20日上漲0.26美元漲幅5....

台積電鴻海國巨南亞科南亞力積電晶豪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 TPU概念股 PCB概念股股市新聞 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

‧台積電挫35元台股早盤開低下跌...
‧▲力積電擬增資4.2億股發海外存...
‧▲南電去年12月獲利年增1.57倍 A...

加密貨幣

比特幣BTC	89505.75	-3,047.85	-3.29%
以太幣ETH	2976.41	-210.21	-6.60%
瑞波幣XRP	1.91	-0.08	-3.85%
比特幣現金BCH	589.16	5.34	0.91%
萊特幣LTC	68.88	-1.84	-2.60%
卡達幣ADA	0.358534	-0.01	-3.13%
波場幣TRX	0.297345	-0.01	-4.62%
恆星幣XLM	0.212654	0.00	-1.33%

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。