最新【台股盤中】電子、棒球概念股強勢台股攻上月線與23000點熱門研調：面臨美中壓力台應提供企業AI落地軟硬整合

更新報價

台　林 (5353) 通信網路業上櫃

35.50 ▲+2.00 +5.97% 0.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	2,271	35.45	1	35.50	12	34.20	36.20	33.55	33.50

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	35.45	35.50	35.50	+2.00	6	2271
13:30:00	35.45	35.50	35.50	+2.00	64	2265
13:24:31	35.40	35.50	35.50	+2.00	1	2201
13:24:16	35.35	35.40	35.40	+1.90	2	2200
13:24:16	35.35	35.40	35.40	+1.90	2	2198
13:24:07	35.30	35.40	35.30	+1.80	1	2196
13:24:06	35.30	35.40	35.40	+1.90	1	2195
13:23:19	35.30	35.40	35.40	+1.90	1	2194
13:23:19	35.30	35.40	35.40	+1.90	2	2193
13:22:24	35.20	35.40	35.40	+1.90	1	2191
13:21:27	35.10	35.60	35.10	+1.60	2	2190
13:21:26	35.10	35.15	35.15	+1.65	2	2188
13:21:17	35.15	35.60	35.15	+1.65	1	2186
13:20:57	35.10	35.60	35.05	+1.55	3	2185
13:20:57	35.10	35.60	35.10	+1.60	2	2182
13:20:57	35.15	35.60	35.10	+1.60	3	2180
13:20:57	35.15	35.60	35.15	+1.65	2	2177
13:20:42	35.25	35.60	35.20	+1.70	2	2175
13:20:42	35.25	35.60	35.25	+1.75	1	2173
13:20:14	35.30	35.55	35.20	+1.70	2	2172
13:20:14	35.30	35.55	35.25	+1.75	2	2170
13:20:14	35.30	35.55	35.30	+1.80	1	2168
13:20:13	35.30	35.55	35.30	+1.80	5	2167
13:20:03	35.35	35.60	35.30	+1.80	20	2162
13:20:03	35.35	35.60	35.35	+1.85	5	2142
13:19:52	35.35	35.60	35.35	+1.85	1	2137
13:19:49	35.35	35.60	35.35	+1.85	1	2136
13:19:36	35.40	35.60	35.40	+1.90	2	2135
13:18:14	35.35	35.75	35.30	+1.80	3	2133
13:18:14	35.35	35.75	35.35	+1.85	2	2130
13:18:04	35.30	35.35	35.35	+1.85	1	2128
13:18:04	35.30	35.35	35.35	+1.85	2	2127
13:18:04	35.30	35.35	35.35	+1.85	2	2125
13:18:04	35.35	35.75	35.35	+1.85	3	2123
13:17:35	35.40	35.75	35.35	+1.85	1	2120
13:17:35	35.40	35.75	35.40	+1.90	4	2119
13:17:34	35.50	35.75	35.45	+1.95	4	2115
13:17:34	35.50	35.75	35.50	+2.00	1	2111
13:17:07	35.45	35.75	35.45	+1.95	1	2110
13:16:24	35.40	35.45	35.45	+1.95	2	2109
13:16:24	35.40	35.45	35.45	+1.95	2	2107
13:16:24	35.40	35.45	35.45	+1.95	2	2105
13:16:24	35.40	35.45	35.45	+1.95	2	2103
13:16:24	35.75	35.80	35.45	+1.95	2	2101
13:16:24	35.75	35.80	35.50	+2.00	2	2099
13:16:24	35.75	35.80	35.55	+2.05	2	2097
13:16:24	35.75	35.80	35.65	+2.15	1	2095
13:16:24	35.75	35.80	35.70	+2.20	4	2094
13:16:24	35.75	35.80	35.75	+2.25	1	2090
13:16:00	35.75	35.80	35.70	+2.20	1	2089
13:16:00	35.75	35.80	35.75	+2.25	1	2088
13:15:36	35.70	35.75	35.75	+2.25	3	2087
13:15:00	35.75	35.80	35.75	+2.25	1	2084
13:13:57	35.75	35.80	35.75	+2.25	1	2083
13:12:38	35.80	35.90	35.80	+2.30	1	2082
13:11:44	35.80	35.90	35.80	+2.30	1	2081
13:11:31	35.80	35.90	35.80	+2.30	1	2080
13:11:31	35.60	35.80	35.80	+2.30	4	2079
13:11:18	35.55	35.75	35.75	+2.25	1	2075
13:11:14	35.55	35.75	35.75	+2.25	1	2074
13:10:22	35.50	35.65	35.75	+2.25	6	2073
13:10:22	35.50	35.65	35.70	+2.20	2	2067
13:10:22	35.50	35.65	35.65	+2.15	2	2065
13:10:07	35.60	35.65	35.50	+2.00	4	2063
13:10:07	35.60	35.65	35.55	+2.05	1	2059
13:10:07	35.60	35.65	35.60	+2.10	1	2058
13:09:37	35.60	35.65	35.60	+2.10	1	2057
13:09:17	35.55	35.60	35.60	+2.10	1	2056
13:08:56	35.55	35.60	35.60	+2.10	1	2055
13:08:31	35.60	35.65	35.60	+2.10	1	2054
13:08:08	35.60	35.65	35.60	+2.10	5	2053
13:08:04	35.60	35.65	35.65	+2.15	1	2048
13:07:41	35.50	35.55	35.60	+2.10	3	2047
13:07:41	35.50	35.55	35.55	+2.05	1	2044
13:07:10	35.50	35.60	35.60	+2.10	1	2043
13:06:37	35.45	35.60	35.60	+2.10	1	2042
13:06:35	35.55	35.60	35.55	+2.05	1	2041
13:06:33	35.50	35.60	35.50	+2.00	2	2040
13:06:31	35.55	35.60	35.55	+2.05	2	2038
13:06:21	35.55	35.60	35.60	+2.10	1	2036
13:06:11	35.50	35.55	35.55	+2.05	2	2035
13:06:03	35.50	35.55	35.60	+2.10	1	2033
13:06:03	35.50	35.55	35.55	+2.05	1	2032
13:06:03	35.50	35.55	35.55	+2.05	2	2031
13:05:33	35.45	35.55	35.55	+2.05	3	2029
13:05:33	35.45	35.55	35.55	+2.05	1	2026
13:05:08	35.45	35.50	35.50	+2.00	3	2025
13:04:43	35.45	35.50	35.45	+1.95	2	2022
13:04:42	35.45	35.50	35.45	+1.95	1	2020
13:04:21	35.45	35.50	35.50	+2.00	1	2019
13:03:35	35.45	35.55	35.45	+1.95	3	2018
13:03:07	35.40	35.55	35.55	+2.05	2	2015
13:03:07	35.40	35.45	35.45	+1.95	1	2013
13:03:04	35.40	35.50	35.50	+2.00	2	2012
13:01:47	35.35	35.50	35.35	+1.85	1	2010
13:00:22	35.35	35.50	35.35	+1.85	1	2009
13:00:00	35.40	35.45	35.40	+1.90	2	2008
12:59:15	35.45	35.50	35.45	+1.95	2	2006
12:56:15	35.45	35.50	35.45	+1.95	1	2004
12:54:08	35.35	35.55	35.35	+1.85	5	2003
12:54:07	35.45	35.55	35.35	+1.85	3	1998
12:54:07	35.45	35.55	35.40	+1.90	1	1995
12:54:07	35.45	35.55	35.45	+1.95	1	1994
12:51:54	35.40	35.60	35.35	+1.85	2	1993
12:51:54	35.40	35.60	35.40	+1.90	3	1991
12:51:53	35.50	35.60	35.40	+1.90	1	1988
12:51:53	35.50	35.60	35.45	+1.95	2	1987
12:51:53	35.50	35.60	35.50	+2.00	2	1985
12:51:44	35.55	35.60	35.55	+2.05	1	1983
12:50:50	35.70	35.75	35.70	+2.20	1	1982
12:49:37	35.60	35.75	35.75	+2.25	1	1981
12:49:37	35.65	35.75	35.75	+2.25	4	1980
12:49:23	35.60	35.65	35.75	+2.25	3	1976
12:49:23	35.60	35.65	35.70	+2.20	5	1973
12:49:23	35.60	35.65	35.65	+2.15	2	1968
12:48:21	35.65	35.70	35.65	+2.15	1	1966
12:48:12	35.45	35.65	35.65	+2.15	1	1965
12:47:57	35.45	35.55	35.55	+2.05	2	1964
12:47:32	35.40	35.50	35.50	+2.00	1	1962
12:47:32	35.40	35.45	35.45	+1.95	1	1961
12:46:19	35.35	35.50	35.35	+1.85	1	1960
12:45:59	35.35	35.40	35.40	+1.90	1	1959
12:45:32	35.40	35.55	35.40	+1.90	5	1958
12:45:13	35.55	35.70	35.50	+2.00	3	1953
12:45:13	35.55	35.70	35.55	+2.05	2	1950
12:45:12	35.60	35.70	35.60	+2.10	5	1948
12:43:40	35.60	35.75	35.60	+2.10	1	1943
12:42:48	35.55	35.60	35.60	+2.10	1	1942
12:42:48	35.55	35.60	35.60	+2.10	3	1941
12:42:33	35.60	35.75	35.60	+2.10	1	1938
12:42:32	35.70	35.75	35.60	+2.10	3	1937
12:42:32	35.70	35.75	35.70	+2.20	2	1934
12:42:20	35.70	35.75	35.75	+2.25	1	1932
12:41:44	35.70	35.75	35.70	+2.20	6	1931
12:41:30	35.75	35.80	35.75	+2.25	1	1925
12:40:34	35.80	36.00	35.75	+2.25	3	1924
12:40:34	35.80	36.00	35.80	+2.30	2	1921
12:40:14	35.80	36.00	35.80	+2.30	1	1919
12:39:27	35.80	36.00	35.80	+2.30	5	1918
12:36:15	35.75	35.90	35.75	+2.25	2	1913
12:35:57	35.80	35.95	35.80	+2.30	5	1911
12:35:38	35.80	36.05	35.80	+2.30	1	1906
12:35:35	35.85	36.05	35.85	+2.35	2	1905
12:35:13	35.90	36.05	35.90	+2.40	1	1903
12:34:46	36.00	36.05	36.00	+2.50	1	1902
12:34:32	36.00	36.05	36.00	+2.50	3	1901
12:34:28	36.00	36.05	36.05	+2.55	1	1898
12:34:19	36.00	36.15	36.00	+2.50	1	1897
12:34:04	36.00	36.15	36.00	+2.50	7	1896
12:33:52	36.00	36.15	36.00	+2.50	5	1889
12:33:43	36.05	36.15	36.00	+2.50	1	1884
12:33:43	36.05	36.15	36.05	+2.55	1	1883
12:33:43	36.05	36.10	36.10	+2.60	1	1882
12:33:32	36.05	36.10	36.10	+2.60	1	1881
12:33:28	35.90	36.00	36.00	+2.50	10	1880
12:33:27	35.90	36.00	36.00	+2.50	1	1870
12:33:15	35.90	35.95	36.00	+2.50	3	1869
12:33:15	35.90	35.95	35.95	+2.45	2	1866
12:33:08	35.90	35.95	35.95	+2.45	2	1864
12:32:21	35.90	35.95	35.90	+2.40	1	1862
12:32:07	35.85	35.90	35.90	+2.40	9	1861
12:31:05	35.80	35.85	35.85	+2.35	1	1852
12:30:50	35.75	35.80	35.80	+2.30	1	1851
12:30:32	35.75	35.80	35.75	+2.25	1	1850
12:30:27	35.75	35.80	35.75	+2.25	1	1849
12:30:17	35.70	35.75	35.75	+2.25	3	1848
12:29:01	35.75	35.80	35.75	+2.25	1	1845
12:28:55	35.70	35.75	35.80	+2.30	1	1844
12:28:55	35.70	35.75	35.75	+2.25	1	1843
12:28:43	35.65	35.70	35.70	+2.20	2	1842
12:27:29	35.65	35.70	35.70	+2.20	1	1840
12:27:05	35.70	35.75	35.70	+2.20	1	1839
12:26:47	35.65	35.70	35.70	+2.20	2	1838
12:26:07	35.65	35.70	35.70	+2.20	1	1836
12:25:00	35.65	35.75	35.65	+2.15	2	1835
12:23:48	35.65	35.75	35.65	+2.15	1	1833
12:23:21	35.65	35.75	35.65	+2.15	1	1832
12:22:58	35.65	35.75	35.65	+2.15	1	1831
12:22:58	35.65	35.75	35.65	+2.15	2	1830
12:22:34	35.60	35.65	35.65	+2.15	2	1828
12:22:07	35.65	35.75	35.65	+2.15	1	1826
12:22:07	35.65	35.75	35.65	+2.15	2	1825
12:21:24	35.70	35.75	35.70	+2.20	4	1823
12:21:14	35.75	35.80	35.75	+2.25	2	1819
12:19:06	35.80	35.90	35.80	+2.30	1	1817
12:18:20	35.80	35.90	35.80	+2.30	1	1816
12:17:38	35.75	35.80	35.80	+2.30	1	1815
12:16:24	35.75	35.80	35.75	+2.25	1	1814
12:16:16	35.75	35.80	35.80	+2.30	1	1813
12:16:06	35.75	35.80	35.80	+2.30	1	1812
12:15:27	35.80	35.90	35.80	+2.30	1	1811
12:15:06	35.80	35.90	35.80	+2.30	1	1810
12:14:30	35.75	35.90	35.75	+2.25	1	1809
12:14:27	35.75	35.80	35.80	+2.30	1	1808
12:14:16	35.75	35.80	35.75	+2.25	1	1807
12:14:00	35.80	35.90	35.80	+2.30	3	1806
12:13:57	35.80	35.90	35.80	+2.30	1	1803
12:13:47	35.85	35.90	35.85	+2.35	2	1802
12:13:32	35.90	35.95	35.90	+2.40	4	1800
12:12:58	35.90	36.00	36.00	+2.50	1	1796
12:12:06	35.90	36.00	36.00	+2.50	2	1795
12:11:45	35.90	35.95	36.00	+2.50	1	1793
12:11:45	35.90	35.95	35.95	+2.45	1	1792
12:11:10	36.00	36.05	36.00	+2.50	1	1791
12:10:56	36.00	36.15	36.00	+2.50	2	1790
12:10:56	36.00	36.15	36.00	+2.50	2	1788
12:10:56	36.10	36.15	36.10	+2.60	1	1786
12:10:56	36.10	36.15	36.10	+2.60	1	1785
12:08:57	36.15	36.20	36.15	+2.65	1	1784
12:08:54	36.15	36.20	36.15	+2.65	2	1783
12:08:40	36.05	36.15	36.15	+2.65	1	1781
12:08:21	36.00	36.20	36.20	+2.70	7	1780
12:08:21	36.05	36.20	36.20	+2.70	4	1773
12:08:18	36.05	36.20	36.20	+2.70	5	1769
12:08:17	36.00	36.15	36.15	+2.65	3	1764
12:08:17	36.00	36.15	36.15	+2.65	5	1761
12:07:34	36.20	36.25	36.20	+2.70	2	1756
12:07:34	36.20	36.25	36.20	+2.70	2	1754
12:07:34	36.20	36.25	36.20	+2.70	2	1752
12:07:34	35.85	36.15	36.20	+2.70	5	1750
12:07:34	35.85	36.15	36.15	+2.65	1	1745
12:07:27	36.05	36.20	36.05	+2.55	1	1744
12:07:27	36.05	36.20	36.05	+2.55	1	1743
12:07:22	36.05	36.20	36.20	+2.70	1	1742
12:07:15	36.05	36.20	36.20	+2.70	2	1741
12:07:15	36.05	36.20	36.20	+2.70	1	1739
12:07:14	36.05	36.15	36.15	+2.65	1	1738
12:07:14	36.00	36.10	36.10	+2.60	1	1737
12:07:14	36.00	36.10	36.10	+2.60	2	1736
12:07:13	36.00	36.05	36.05	+2.55	12	1734
12:07:13	36.00	36.05	36.05	+2.55	2	1722
12:07:13	36.00	36.05	36.05	+2.55	1	1720
12:07:13	35.95	36.00	36.00	+2.50	2	1719
12:07:13	35.95	36.00	36.00	+2.50	2	1717
12:07:13	35.95	36.00	36.00	+2.50	2	1715
12:07:13	35.95	36.00	36.00	+2.50	1	1713
12:07:13	35.95	36.00	36.00	+2.50	1	1712
12:07:13	35.95	36.00	36.00	+2.50	10	1711
12:07:10	35.90	35.95	36.00	+2.50	2	1701
12:07:10	35.90	35.95	35.95	+2.45	8	1699
12:07:05	35.85	35.90	35.95	+2.45	4	1691
12:07:05	35.85	35.90	35.90	+2.40	6	1687
12:06:54	35.85	35.90	35.90	+2.40	3	1681
12:06:45	35.85	35.90	35.90	+2.40	2	1678
12:06:38	35.85	35.90	35.90	+2.40	2	1676
12:06:26	35.65	35.90	35.90	+2.40	2	1674
12:06:17	35.60	35.75	35.90	+2.40	6	1672
12:06:17	35.60	35.75	35.85	+2.35	10	1666
12:06:17	35.60	35.75	35.80	+2.30	3	1656
12:06:17	35.60	35.75	35.75	+2.25	1	1653
12:05:45	35.65	35.80	35.65	+2.15	2	1652
12:05:45	35.70	35.80	35.70	+2.20	1	1650
12:05:09	35.65	35.80	35.80	+2.30	1	1649
12:04:46	35.65	35.80	35.80	+2.30	8	1648
12:04:23	35.65	35.75	35.75	+2.25	2	1640
12:04:03	35.65	35.75	35.75	+2.25	1	1638
12:03:31	35.70	35.75	35.70	+2.20	1	1637
12:02:57	35.75	35.80	35.75	+2.25	1	1636
12:02:40	35.80	35.85	35.80	+2.30	1	1635
12:02:39	35.80	35.85	35.80	+2.30	1	1634
12:02:33	35.70	35.85	35.85	+2.35	1	1633
12:02:21	35.70	35.80	35.80	+2.30	1	1632
12:02:15	35.75	35.85	35.75	+2.25	1	1631
12:01:53	35.60	35.80	35.90	+2.40	1	1630
12:01:53	35.60	35.80	35.80	+2.30	3	1629
12:01:47	35.75	35.80	35.75	+2.25	2	1626
12:01:28	35.60	35.80	35.80	+2.30	1	1624
12:01:13	35.60	35.80	35.80	+2.30	5	1623
12:00:48	35.50	35.80	35.80	+2.30	1	1618
12:00:24	35.45	35.75	35.80	+2.30	3	1617
12:00:24	35.45	35.75	35.75	+2.25	17	1614
12:00:22	35.45	35.75	35.75	+2.25	2	1597
12:00:17	35.45	35.75	35.45	+1.95	1	1595
12:00:11	35.40	35.45	35.75	+2.25	4	1594
12:00:11	35.40	35.45	35.70	+2.20	12	1590
12:00:11	35.40	35.45	35.65	+2.15	8	1578
12:00:11	35.40	35.45	35.60	+2.10	3	1570
12:00:11	35.40	35.45	35.50	+2.00	2	1567
12:00:11	35.40	35.45	35.45	+1.95	1	1565
11:59:04	35.40	35.45	35.45	+1.95	1	1564
11:58:30	35.40	35.50	35.40	+1.90	1	1563
11:58:18	35.45	35.50	35.45	+1.95	3	1562
11:56:56	35.45	35.55	35.45	+1.95	1	1559
11:56:40	35.50	35.55	35.50	+2.00	1	1558
11:56:02	35.55	35.60	35.55	+2.05	1	1557
11:55:48	35.55	35.60	35.60	+2.10	1	1556
11:55:06	35.45	35.60	35.60	+2.10	4	1555
11:54:53	35.50	35.60	35.60	+2.10	1	1551
11:52:42	35.50	35.60	35.50	+2.00	1	1550
11:52:31	35.50	35.60	35.50	+2.00	1	1549
11:52:23	35.50	35.60	35.50	+2.00	1	1548
11:51:53	35.50	35.60	35.50	+2.00	2	1547
11:51:48	35.50	35.60	35.50	+2.00	1	1545
11:51:30	35.40	35.50	35.50	+2.00	1	1544
11:50:24	35.50	35.60	35.50	+2.00	1	1543
11:50:18	35.40	35.50	35.50	+2.00	1	1542
11:49:56	35.50	35.60	35.50	+2.00	2	1541
11:48:37	35.45	35.50	35.50	+2.00	1	1539
11:48:04	35.50	35.60	35.60	+2.10	1	1538
11:47:45	35.40	35.50	35.50	+2.00	2	1537
11:47:43	35.50	35.60	35.50	+2.00	1	1535
11:47:42	35.40	35.55	35.55	+2.05	2	1534
11:47:35	35.40	35.50	35.50	+2.00	2	1532
11:47:10	35.50	35.55	35.50	+2.00	1	1530
11:46:47	35.40	35.50	35.50	+2.00	1	1529
11:46:44	35.40	35.50	35.40	+1.90	1	1528
11:46:21	35.35	35.40	35.40	+1.90	1	1527
11:46:19	35.30	35.35	35.35	+1.85	1	1526
11:46:19	35.35	35.40	35.35	+1.85	1	1525
11:45:43	35.35	35.40	35.35	+1.85	1	1524
11:45:06	35.35	35.40	35.35	+1.85	1	1523
11:44:38	35.35	35.40	35.40	+1.90	1	1522
11:44:38	35.40	35.55	35.40	+1.90	1	1521
11:43:44	35.45	35.55	35.45	+1.95	1	1520
11:43:44	35.45	35.55	35.45	+1.95	1	1519
11:43:05	35.45	35.55	35.45	+1.95	1	1518
11:42:51	35.45	35.55	35.45	+1.95	1	1517
11:42:46	35.45	35.55	35.55	+2.05	1	1516
11:41:45	35.55	35.60	35.55	+2.05	1	1515
11:41:40	35.60	35.65	35.60	+2.10	1	1514
11:41:30	35.55	35.65	35.65	+2.15	1	1513
11:41:29	35.60	35.70	35.60	+2.10	6	1512
11:41:25	35.60	35.65	35.65	+2.15	1	1506
11:41:09	35.60	35.70	35.60	+2.10	1	1505
11:40:36	35.55	35.60	35.60	+2.10	1	1504
11:40:30	35.50	35.60	35.60	+2.10	1	1503
11:40:26	35.55	35.60	35.55	+2.05	1	1502
11:39:59	35.50	35.60	35.50	+2.00	1	1501
11:39:40	35.45	35.55	35.55	+2.05	1	1500
11:39:39	35.50	35.55	35.50	+2.00	1	1499
11:39:39	35.50	35.60	35.50	+2.00	1	1498
11:39:38	35.55	35.60	35.50	+2.00	7	1497
11:39:38	35.55	35.60	35.55	+2.05	3	1490
11:39:24	35.60	35.70	35.60	+2.10	1	1487
11:39:06	35.60	35.70	35.60	+2.10	1	1486
11:38:47	35.60	35.70	35.60	+2.10	1	1485
11:38:23	35.55	35.70	35.70	+2.20	1	1484
11:38:20	35.55	35.70	35.55	+2.05	1	1483
11:38:20	35.60	35.70	35.60	+2.10	1	1482
11:38:08	35.55	35.70	35.55	+2.05	1	1481
11:38:05	35.60	35.70	35.60	+2.10	1	1480
11:37:37	35.60	35.70	35.70	+2.20	1	1479
11:36:55	35.75	35.80	35.75	+2.25	2	1478
11:36:55	35.75	35.80	35.75	+2.25	2	1476
11:36:19	35.80	35.85	35.80	+2.30	1	1474
11:36:18	35.80	35.85	35.80	+2.30	1	1473
11:36:10	35.75	35.80	35.80	+2.30	3	1472
11:36:09	35.75	35.80	35.75	+2.25	1	1469
11:36:01	35.75	35.80	35.75	+2.25	3	1468
11:35:27	35.75	35.90	35.75	+2.25	1	1465
11:35:27	35.75	35.90	35.75	+2.25	1	1464
11:35:21	35.75	35.80	35.80	+2.30	1	1463
11:35:21	35.75	35.80	35.80	+2.30	1	1462
11:35:21	35.90	36.00	35.80	+2.30	1	1461
11:35:21	35.90	36.00	35.90	+2.40	1	1460
11:35:21	35.90	36.00	35.90	+2.40	1	1459
11:35:09	35.85	35.90	35.90	+2.40	1	1458
11:35:09	35.90	36.00	35.90	+2.40	3	1457
11:35:06	35.90	36.00	35.90	+2.40	2	1454
11:35:04	35.90	36.00	35.90	+2.40	2	1452
11:34:53	35.90	36.00	36.00	+2.50	1	1450
11:34:50	36.00	36.05	35.95	+2.45	6	1449
11:34:50	36.00	36.05	36.00	+2.50	4	1443
11:34:47	35.95	36.00	36.00	+2.50	7	1439
11:34:47	35.95	36.00	36.00	+2.50	6	1432
11:34:47	35.95	36.00	36.00	+2.50	4	1426
11:34:40	35.90	36.00	36.00	+2.50	2	1422
11:34:35	35.80	35.90	36.00	+2.50	1	1420
11:34:35	35.80	35.90	35.95	+2.45	3	1419
11:34:35	35.80	35.90	35.90	+2.40	1	1416
11:34:35	35.80	35.85	35.90	+2.40	4	1415
11:34:35	35.80	35.85	35.85	+2.35	1	1411
11:34:29	35.60	35.80	35.80	+2.30	9	1410
11:34:29	35.65	35.80	35.80	+2.30	10	1401
11:34:21	35.75	35.80	35.75	+2.25	1	1391
11:34:20	35.75	35.80	35.80	+2.30	10	1390
11:34:15	35.65	35.75	35.80	+2.30	3	1380
11:34:15	35.65	35.75	35.75	+2.25	1	1377
11:34:11	35.65	35.80	35.80	+2.30	2	1376
11:34:09	35.65	35.75	35.75	+2.25	2	1374
11:34:09	35.60	35.75	35.75	+2.25	2	1372
11:34:07	35.55	35.75	35.75	+2.25	1	1370
11:34:04	35.50	35.60	35.75	+2.25	6	1369
11:34:04	35.50	35.60	35.70	+2.20	9	1363
11:34:04	35.50	35.60	35.65	+2.15	4	1354
11:34:04	35.50	35.60	35.60	+2.10	1	1350
11:33:55	35.60	35.65	35.60	+2.10	1	1349
11:33:51	35.60	35.65	35.60	+2.10	1	1348
11:33:46	35.60	35.70	35.70	+2.20	1	1347
11:33:45	35.65	35.70	35.65	+2.15	2	1346
11:33:45	35.55	35.65	35.65	+2.15	1	1344
11:33:41	35.55	35.70	35.70	+2.20	1	1343
11:33:32	35.50	35.60	35.60	+2.10	1	1342
11:33:31	35.50	35.60	35.60	+2.10	3	1341
11:33:29	35.50	35.60	35.60	+2.10	1	1338
11:33:26	35.50	35.60	35.60	+2.10	1	1337
11:33:21	35.45	35.50	35.50	+2.00	2	1336
11:33:06	35.50	35.70	35.50	+2.00	1	1334
11:33:03	35.50	35.70	35.50	+2.00	1	1333
11:32:59	35.50	35.70	35.50	+2.00	2	1332
11:32:48	35.60	35.75	35.50	+2.00	2	1330
11:32:48	35.60	35.75	35.55	+2.05	1	1328
11:32:48	35.60	35.75	35.60	+2.10	2	1327
11:32:47	35.60	35.75	35.75	+2.25	1	1325
11:32:44	35.55	35.75	35.55	+2.05	2	1324
11:32:38	35.55	35.70	35.70	+2.20	8	1322
11:32:38	35.55	35.70	35.70	+2.20	5	1314
11:32:38	35.55	35.70	35.70	+2.20	5	1309
11:32:38	35.55	35.70	35.70	+2.20	5	1304
11:32:37	35.50	35.65	35.70	+2.20	4	1299
11:32:37	35.50	35.65	35.65	+2.15	1	1295
11:32:08	35.20	35.45	35.45	+1.95	2	1294
11:32:08	35.20	35.45	35.45	+1.95	2	1292
11:32:08	35.20	35.45	35.45	+1.95	1	1290
11:32:08	35.15	35.30	35.65	+2.15	2	1289
11:32:08	35.15	35.30	35.60	+2.10	4	1287
11:32:08	35.15	35.30	35.55	+2.05	1	1283
11:32:08	35.15	35.30	35.50	+2.00	25	1282
11:32:08	35.15	35.30	35.45	+1.95	5	1257
11:32:08	35.15	35.30	35.40	+1.90	6	1252
11:32:08	35.15	35.30	35.35	+1.85	2	1246
11:32:08	35.15	35.30	35.30	+1.80	5	1244
11:32:06	35.25	35.30	35.25	+1.75	1	1239
11:31:59	35.15	35.25	35.25	+1.75	1	1238
11:31:51	35.15	35.20	35.20	+1.70	1	1237
11:31:51	35.20	35.30	35.20	+1.70	1	1236
11:31:46	35.15	35.20	35.20	+1.70	2	1235
11:31:39	35.10	35.15	35.15	+1.65	1	1233
11:31:22	35.10	35.15	35.10	+1.60	1	1232
11:31:22	35.10	35.15	35.15	+1.65	2	1231
11:31:22	34.90	35.10	35.10	+1.60	8	1229
11:31:14	35.00	35.10	35.00	+1.50	3	1221
11:31:07	35.00	35.10	35.00	+1.50	3	1218
11:30:22	34.90	35.00	35.00	+1.50	3	1215
11:30:15	34.90	34.95	34.95	+1.45	1	1212
11:30:02	34.85	34.90	34.90	+1.40	1	1211
11:29:33	34.80	34.85	34.85	+1.35	1	1210
11:29:03	34.90	34.95	34.90	+1.40	1	1209
11:28:48	34.90	35.00	34.90	+1.40	2	1208
11:28:41	34.90	35.00	34.90	+1.40	1	1206
11:27:59	34.90	35.00	34.90	+1.40	1	1205
11:27:43	34.80	35.00	34.80	+1.30	1	1204
11:27:36	34.95	35.00	34.80	+1.30	3	1203
11:27:36	34.95	35.00	34.85	+1.35	2	1200
11:27:36	34.95	35.00	34.90	+1.40	3	1198
11:27:36	34.95	35.00	34.95	+1.45	2	1195
11:27:25	35.00	35.10	35.00	+1.50	1	1193
11:27:20	35.00	35.10	35.00	+1.50	2	1192
11:27:04	35.00	35.10	35.00	+1.50	1	1190
11:26:47	35.00	35.10	35.00	+1.50	3	1189
11:26:16	35.05	35.10	35.00	+1.50	4	1186
11:26:16	35.05	35.10	35.05	+1.55	1	1182
11:26:12	35.05	35.10	35.05	+1.55	1	1181
11:26:05	35.00	35.05	35.05	+1.55	1	1180
11:26:05	34.95	35.05	35.05	+1.55	1	1179
11:25:35	34.90	34.95	34.95	+1.45	1	1178
11:25:30	34.85	34.90	34.90	+1.40	2	1177
11:24:59	34.95	35.00	34.80	+1.30	3	1175
11:24:59	34.95	35.00	34.85	+1.35	3	1172
11:24:59	34.95	35.00	34.90	+1.40	2	1169
11:24:59	34.95	35.00	34.95	+1.45	2	1167
11:24:43	35.05	35.10	35.05	+1.55	2	1165
11:24:24	35.05	35.10	35.05	+1.55	1	1163
11:24:22	35.05	35.10	35.05	+1.55	2	1162
11:23:57	35.05	35.10	35.05	+1.55	1	1160
11:23:34	34.90	34.95	34.95	+1.45	1	1159
11:23:14	34.85	35.25	34.85	+1.35	1	1158
11:23:08	35.00	35.35	35.35	+1.85	1	1157
11:23:04	35.20	35.40	34.95	+1.45	2	1156
11:23:04	35.20	35.40	35.05	+1.55	1	1154
11:23:04	35.20	35.40	35.15	+1.65	1	1153
11:23:04	35.20	35.40	35.20	+1.70	1	1152
11:23:02	35.20	35.40	35.20	+1.70	1	1151
11:22:35	35.20	35.45	35.45	+1.95	1	1150
11:22:28	35.45	35.50	35.45	+1.95	1	1149
11:22:26	35.45	35.50	35.45	+1.95	1	1148
11:22:26	35.45	35.50	35.45	+1.95	2	1147
11:22:26	35.10	35.45	35.45	+1.95	2	1145
11:22:22	35.10	35.50	35.50	+2.00	5	1143
11:22:22	35.05	35.50	35.50	+2.00	5	1138
11:22:21	35.45	35.50	35.45	+1.95	2	1133
11:22:21	35.45	35.50	35.45	+1.95	3	1131
11:22:20	35.45	35.50	35.45	+1.95	1	1128
11:22:20	35.45	35.50	35.45	+1.95	3	1127
11:22:20	35.05	35.40	35.45	+1.95	3	1124
11:22:20	35.05	35.40	35.40	+1.90	1	1121
11:22:11	35.00	35.45	35.45	+1.95	3	1120
11:22:10	35.00	35.40	35.40	+1.90	1	1117
11:22:07	35.00	35.35	35.45	+1.95	2	1116
11:22:07	35.00	35.35	35.35	+1.85	3	1114
11:22:07	35.00	35.25	35.30	+1.80	4	1111
11:22:07	35.00	35.25	35.25	+1.75	1	1107
11:22:07	34.95	35.20	35.20	+1.70	5	1106
11:22:07	34.95	35.20	35.20	+1.70	5	1101
11:22:06	34.95	35.20	35.20	+1.70	1	1096
11:22:03	35.15	35.20	35.15	+1.65	1	1095
11:22:01	34.95	35.20	35.20	+1.70	1	1094
11:21:58	35.15	35.20	35.15	+1.65	1	1093
11:21:58	35.00	35.20	35.20	+1.70	1	1092
11:21:53	34.95	35.00	35.15	+1.65	5	1091
11:21:53	34.95	35.00	35.10	+1.60	2	1086
11:21:53	34.95	35.00	35.00	+1.50	23	1084
11:21:51	34.95	35.00	34.95	+1.45	1	1061
11:21:39	34.95	35.00	35.00	+1.50	1	1060
11:21:39	34.95	35.00	34.95	+1.45	1	1059
11:21:34	34.95	35.00	34.95	+1.45	1	1058
11:21:34	34.95	35.00	35.00	+1.50	1	1057
11:21:34	34.95	35.00	35.00	+1.50	1	1056
11:21:34	34.95	35.00	35.00	+1.50	2	1055
11:21:34	34.95	35.00	35.00	+1.50	1	1053
11:21:34	34.95	35.00	35.00	+1.50	2	1052
11:21:34	34.95	35.00	35.00	+1.50	1	1050
11:21:34	34.95	35.00	35.00	+1.50	2	1049
11:21:34	34.90	34.95	34.95	+1.45	17	1047
11:21:33	34.90	34.95	34.90	+1.40	1	1030
11:21:30	34.85	34.95	34.95	+1.45	1	1029
11:21:22	34.85	34.90	34.90	+1.40	1	1028
11:21:22	34.85	34.90	34.90	+1.40	1	1027
11:21:22	34.85	34.90	34.90	+1.40	2	1026
11:21:16	34.65	34.90	34.90	+1.40	2	1024
11:21:15	34.60	34.85	34.85	+1.35	1	1022
11:21:15	34.60	34.85	34.85	+1.35	2	1021
11:21:15	34.80	34.85	34.80	+1.30	1	1019
11:21:15	34.55	34.75	34.80	+1.30	17	1018
11:21:15	34.55	34.75	34.75	+1.25	2	1001
11:21:08	34.50	34.80	34.80	+1.30	7	999
11:21:04	34.45	34.75	34.75	+1.25	2	992
11:21:04	34.45	34.75	34.75	+1.25	2	990
11:21:04	34.45	34.75	34.75	+1.25	2	988
11:21:04	34.45	34.75	34.75	+1.25	2	986
11:21:04	34.45	34.75	34.75	+1.25	2	984
11:21:04	34.45	34.65	34.65	+1.15	1	982
11:21:04	34.45	34.65	34.65	+1.15	2	981
11:21:04	34.45	34.65	34.65	+1.15	2	979
11:21:04	34.45	34.60	34.60	+1.10	1	977
11:21:04	34.45	34.60	34.60	+1.10	2	976
11:21:04	34.45	34.55	34.55	+1.05	2	974
11:21:04	34.45	34.55	34.55	+1.05	2	972
11:21:00	34.45	34.50	34.50	+1.00	1	970
11:21:00	34.45	34.50	34.50	+1.00	2	969
11:21:00	34.10	34.45	34.45	+0.95	2	967
11:20:48	34.05	34.35	34.50	+1.00	6	965
11:20:48	34.05	34.35	34.45	+0.95	1	959
11:20:48	34.05	34.35	34.40	+0.90	7	958
11:20:48	34.05	34.35	34.35	+0.85	4	951
11:20:25	33.60	33.70	34.35	+0.85	1	947
11:20:25	33.60	33.70	34.30	+0.80	1	946
11:20:25	33.60	33.70	34.25	+0.75	6	945
11:20:25	33.60	33.70	34.20	+0.70	2	939
11:20:25	33.60	33.70	34.15	+0.65	4	937
11:20:25	33.60	33.70	34.10	+0.60	4	933
11:20:25	33.60	33.70	34.05	+0.55	2	929
11:20:25	33.60	33.70	34.00	+0.50	5	927
11:20:25	33.60	33.70	33.95	+0.45	7	922
11:20:25	33.60	33.70	33.90	+0.40	2	915
11:20:25	33.60	33.70	33.85	+0.35	5	913
11:20:25	33.60	33.70	33.80	+0.30	3	908
11:20:25	33.60	33.70	33.75	+0.25	2	905
11:20:25	33.60	33.70	33.70	+0.20	6	903
11:17:32	33.65	33.70	33.65	+0.15	1	897
11:17:32	33.55	33.65	33.65	+0.15	1	896
11:17:08	33.60	33.70	33.60	+0.10	1	895
11:16:30	33.60	33.70	33.60	+0.10	1	894
11:11:00	33.60	33.70	33.60	+0.10	1	893
11:08:39	33.55	33.60	33.60	+0.10	1	892
11:07:31	33.60	33.70	33.55	+0.05	2	891
11:07:31	33.60	33.70	33.60	+0.10	4	889
11:07:00	33.60	33.65	33.70	+0.20	3	885
11:07:00	33.60	33.65	33.65	+0.15	7	882
11:06:30	33.55	33.60	33.60	+0.10	1	875
11:06:07	33.60	33.65	33.60	+0.10	2	874
11:06:07	33.60	33.65	33.60	+0.10	2	872
11:06:07	33.60	33.65	33.60	+0.10	1	870
11:05:14	33.65	33.70	33.65	+0.15	2	869
11:04:24	33.65	33.70	33.65	+0.15	1	867
11:03:46	33.65	33.70	33.70	+0.20	1	866
11:03:15	33.70	33.75	33.70	+0.20	1	865
11:01:37	33.65	33.75	33.75	+0.25	1	864
10:58:15	33.60	33.75	33.75	+0.25	1	863
10:57:30	33.60	33.75	33.75	+0.25	1	862
10:54:54	33.75	33.80	33.75	+0.25	1	861
10:54:54	33.75	33.80	33.75	+0.25	2	860
10:54:54	33.75	33.80	33.75	+0.25	2	858
10:54:54	33.75	33.80	33.75	+0.25	1	856
10:54:54	33.75	33.80	33.75	+0.25	1	855
10:54:31	33.80	33.85	33.80	+0.30	2	854
10:50:00	33.75	33.85	33.75	+0.25	1	852
10:49:04	33.75	33.80	33.75	+0.25	1	851
10:47:51	33.75	33.90	33.75	+0.25	1	850
10:46:11	33.75	33.95	33.75	+0.25	3	849
10:44:30	33.75	33.95	33.70	+0.20	3	846
10:44:30	33.75	33.95	33.75	+0.25	2	843
10:44:27	33.75	33.95	33.75	+0.25	2	841
10:43:39	33.80	33.95	33.70	+0.20	1	839
10:43:39	33.80	33.95	33.80	+0.30	1	838
10:43:39	33.80	33.95	33.80	+0.30	2	837
10:41:42	33.85	33.95	33.85	+0.35	2	835
10:41:03	33.80	33.90	33.90	+0.40	1	833
10:40:40	33.80	33.90	33.90	+0.40	1	832
10:40:06	33.80	33.90	33.90	+0.40	1	831
10:39:01	33.80	33.90	33.90	+0.40	1	830
10:38:36	33.80	33.95	33.80	+0.30	1	829
10:38:15	33.80	34.00	33.80	+0.30	2	828
10:37:51	33.90	33.95	33.80	+0.30	3	826
10:37:51	33.90	33.95	33.90	+0.40	2	823
10:37:51	33.90	34.00	33.90	+0.40	5	821
10:37:47	34.00	34.05	34.00	+0.50	4	816
10:37:47	34.00	34.05	34.00	+0.50	1	812
10:37:44	34.00	34.05	34.00	+0.50	5	811
10:37:38	34.00	34.05	34.00	+0.50	1	806
10:37:38	34.00	34.05	34.00	+0.50	1	805
10:37:38	34.00	34.05	34.00	+0.50	5	804
10:37:36	34.00	34.05	34.00	+0.50	2	799
10:37:22	34.05	34.20	34.05	+0.55	1	797
10:36:01	34.05	34.10	34.05	+0.55	1	796
10:35:41	34.00	34.15	34.00	+0.50	5	795
10:35:41	34.00	34.15	34.00	+0.50	5	790
10:35:40	34.00	34.15	34.00	+0.50	1	785
10:35:37	34.05	34.15	34.00	+0.50	4	784
10:35:37	34.05	34.15	34.05	+0.55	1	780
10:35:36	34.05	34.20	34.05	+0.55	4	779
10:35:36	34.05	34.20	34.05	+0.55	5	775
10:35:35	34.10	34.20	34.05	+0.55	1	770
10:35:35	34.10	34.20	34.10	+0.60	4	769
10:35:31	34.10	34.25	34.10	+0.60	5	765
10:35:27	34.20	34.30	34.10	+0.60	1	760
10:35:27	34.20	34.30	34.20	+0.70	4	759
10:35:26	34.20	34.30	34.20	+0.70	5	755
10:35:25	34.20	34.30	34.20	+0.70	5	750
10:35:24	34.25	34.30	34.25	+0.75	5	745
10:35:09	34.25	34.30	34.25	+0.75	1	740
10:34:07	34.25	34.30	34.25	+0.75	1	739
10:33:43	34.25	34.30	34.25	+0.75	2	738
10:33:35	34.25	34.30	34.25	+0.75	3	736
10:32:51	34.30	34.35	34.30	+0.80	4	733
10:30:13	34.40	34.45	34.40	+0.90	1	729
10:30:13	34.40	34.45	34.40	+0.90	2	728
10:30:12	34.35	34.50	34.35	+0.85	4	726
10:29:30	34.40	34.50	34.40	+0.90	1	722
10:29:30	34.40	34.50	34.40	+0.90	2	721
10:28:52	34.40	34.50	34.40	+0.90	1	719
10:27:49	34.40	34.50	34.40	+0.90	1	718
10:27:49	34.40	34.50	34.40	+0.90	1	717
10:26:53	34.35	34.50	34.50	+1.00	1	716
10:22:51	34.40	34.60	34.40	+0.90	9	715
10:22:13	34.40	34.45	34.45	+0.95	1	706
10:21:03	34.45	34.60	34.45	+0.95	3	705
10:18:48	34.45	34.50	34.50	+1.00	8	702
10:09:47	34.50	34.60	34.50	+1.00	1	694
10:06:51	34.40	34.45	34.45	+0.95	1	693
10:06:44	34.40	34.45	34.45	+0.95	1	692
10:06:41	34.40	34.45	34.45	+0.95	2	691
10:06:27	34.40	34.50	34.50	+1.00	1	689
10:04:16	34.40	34.50	34.40	+0.90	4	688
10:03:58	34.40	34.50	34.40	+0.90	1	684
10:02:32	34.25	34.35	34.35	+0.85	1	683
10:01:57	34.25	34.30	34.30	+0.80	1	682
10:01:07	34.30	34.45	34.30	+0.80	1	681
10:01:00	34.30	34.45	34.30	+0.80	6	680
10:00:56	34.35	34.50	34.35	+0.85	15	674
10:00:39	34.40	34.50	34.40	+0.90	2	659
09:59:31	34.40	34.50	34.40	+0.90	1	657
09:58:20	34.40	34.50	34.40	+0.90	2	656
09:57:16	34.40	34.60	34.40	+0.90	5	654
09:57:09	34.40	34.60	34.40	+0.90	1	649
09:55:44	34.45	34.60	34.45	+0.95	3	648
09:54:19	34.50	34.65	34.45	+0.95	1	645
09:54:19	34.50	34.65	34.50	+1.00	1	644
09:53:17	34.60	34.65	34.60	+1.10	1	643
09:53:17	34.45	34.60	34.60	+1.10	1	642
09:50:01	34.45	34.50	34.50	+1.00	4	641
09:50:01	34.45	34.50	34.50	+1.00	1	637
09:49:41	34.45	34.50	34.50	+1.00	1	636
09:49:37	34.45	34.50	34.50	+1.00	1	635
09:48:28	34.45	34.50	34.50	+1.00	1	634
09:47:55	34.45	34.50	34.40	+0.90	1	633
09:47:55	34.45	34.50	34.45	+0.95	2	632
09:47:23	34.45	34.70	34.45	+0.95	1	630
09:46:51	34.50	34.65	34.50	+1.00	2	629
09:46:48	34.55	34.65	34.55	+1.05	1	627
09:46:48	34.55	34.65	34.55	+1.05	2	626
09:46:28	34.60	34.70	34.60	+1.10	1	624
09:46:28	34.60	34.70	34.60	+1.10	2	623
09:46:27	34.65	34.75	34.65	+1.15	1	621
09:46:07	34.65	34.70	34.70	+1.20	1	620
09:45:41	34.75	34.80	34.75	+1.25	2	619
09:45:41	34.65	34.75	34.75	+1.25	3	617
09:44:49	34.65	34.75	34.75	+1.25	1	614
09:44:32	34.75	34.80	34.75	+1.25	1	613
09:44:32	34.75	34.80	34.75	+1.25	2	612
09:44:32	34.65	34.75	34.75	+1.25	6	610
09:43:54	34.60	34.75	34.75	+1.25	1	604
09:42:26	34.55	34.80	34.80	+1.30	5	603
09:42:25	34.50	34.70	34.75	+1.25	4	598
09:42:25	34.50	34.70	34.70	+1.20	1	594
09:42:25	34.50	34.75	34.50	+1.00	1	593
09:42:22	34.50	34.65	34.65	+1.15	1	592
09:42:19	34.50	34.65	34.65	+1.15	1	591
09:42:09	34.50	34.65	34.65	+1.15	1	590
09:42:07	34.50	34.65	34.65	+1.15	1	589
09:42:05	34.50	34.65	34.65	+1.15	1	588
09:42:01	34.50	34.65	34.65	+1.15	3	587
09:41:44	34.50	34.55	34.60	+1.10	1	584
09:41:44	34.50	34.55	34.55	+1.05	1	583
09:41:27	34.50	34.55	34.55	+1.05	1	582
09:41:14	34.50	34.55	34.55	+1.05	1	581
09:40:32	34.45	34.50	34.50	+1.00	1	580
09:39:44	34.45	34.50	34.50	+1.00	1	579
09:39:28	34.45	34.50	34.50	+1.00	1	578
09:39:22	34.45	34.50	34.50	+1.00	5	577
09:37:53	34.40	34.50	34.50	+1.00	1	572
09:37:14	34.40	34.50	34.40	+0.90	3	571
09:36:28	34.40	34.50	34.40	+0.90	1	568
09:34:36	34.35	34.40	34.40	+0.90	2	567
09:34:34	34.40	34.45	34.40	+0.90	2	565
09:33:16	34.40	34.60	34.40	+0.90	5	563
09:32:50	34.40	34.50	34.50	+1.00	1	558
09:32:45	34.50	34.55	34.50	+1.00	1	557
09:32:41	34.50	34.60	34.50	+1.00	1	556
09:32:41	34.50	34.55	34.50	+1.00	5	555
09:32:33	34.50	34.60	34.50	+1.00	4	550
09:32:32	34.50	34.55	34.55	+1.05	1	546
09:32:17	34.40	34.50	34.50	+1.00	3	545
09:31:47	34.40	34.45	34.45	+0.95	1	542
09:30:13	34.45	34.60	34.40	+0.90	4	541
09:30:13	34.45	34.60	34.45	+0.95	2	537
09:29:05	34.40	34.65	34.65	+1.15	2	535
09:29:01	34.40	34.45	34.45	+0.95	1	533
09:28:55	34.35	34.45	34.45	+0.95	1	532
09:28:26	34.45	34.65	34.45	+0.95	5	531
09:27:44	34.40	34.60	34.35	+0.85	7	526
09:27:44	34.40	34.60	34.40	+0.90	3	519
09:27:04	34.45	34.60	34.45	+0.95	1	516
09:26:00	34.40	34.45	34.45	+0.95	1	515
09:25:00	34.45	34.60	34.45	+0.95	1	514
09:24:33	34.45	34.60	34.45	+0.95	2	513
09:24:30	34.45	34.60	34.60	+1.10	1	511
09:24:20	34.50	34.60	34.45	+0.95	1	510
09:24:20	34.50	34.60	34.50	+1.00	1	509
09:23:55	34.60	34.65	34.60	+1.10	1	508
09:23:55	34.60	34.65	34.60	+1.10	1	507
09:23:55	34.55	34.60	34.60	+1.10	3	506
09:22:53	34.55	34.60	34.60	+1.10	2	503
09:22:50	34.55	34.60	34.60	+1.10	1	501
09:22:43	34.60	34.75	34.60	+1.10	1	500
09:22:32	34.60	34.80	34.60	+1.10	11	499
09:22:32	34.60	34.75	34.60	+1.10	5	488
09:22:23	34.65	34.80	34.60	+1.10	5	483
09:22:23	34.65	34.80	34.65	+1.15	3	478
09:21:57	34.60	34.65	34.65	+1.15	1	475
09:21:30	34.65	34.80	34.60	+1.10	3	474
09:21:30	34.65	34.80	34.65	+1.15	1	471
09:21:19	34.60	34.80	34.80	+1.30	8	470
09:21:18	34.60	34.80	34.80	+1.30	1	462
09:21:06	34.60	34.75	34.80	+1.30	1	461
09:21:06	34.60	34.75	34.75	+1.25	1	460
09:21:03	34.70	34.80	34.70	+1.20	3	459
09:21:03	34.70	34.80	34.70	+1.20	2	456
09:21:03	34.70	34.80	34.70	+1.20	2	454
09:21:03	34.70	34.80	34.70	+1.20	1	452
09:21:02	34.70	34.75	34.75	+1.25	1	451
09:20:48	34.75	34.80	34.75	+1.25	2	450
09:20:46	34.75	34.80	34.80	+1.30	2	448
09:20:39	34.75	34.80	34.80	+1.30	1	446
09:20:28	34.75	34.80	34.80	+1.30	1	445
09:20:23	34.70	34.75	34.75	+1.25	1	444
09:20:15	34.70	34.75	34.75	+1.25	1	443
09:20:14	34.75	34.80	34.75	+1.25	1	442
09:20:14	34.75	34.80	34.80	+1.30	1	441
09:20:04	34.50	34.70	34.80	+1.30	1	440
09:20:04	34.50	34.70	34.70	+1.20	1	439
09:20:04	34.55	34.80	34.80	+1.30	10	438
09:19:56	34.55	34.75	34.75	+1.25	5	428
09:19:56	34.50	34.70	34.75	+1.25	2	423
09:19:56	34.50	34.70	34.70	+1.20	3	421
09:19:39	34.60	34.70	34.60	+1.10	2	418
09:19:39	34.60	34.70	34.60	+1.10	4	416
09:19:27	34.60	34.70	34.60	+1.10	1	412
09:19:23	34.60	34.70	34.60	+1.10	1	411
09:19:23	34.60	34.70	34.60	+1.10	6	410
09:19:17	34.60	34.70	34.60	+1.10	1	404
09:19:04	34.60	34.65	34.65	+1.15	1	403
09:18:57	34.60	34.65	34.65	+1.15	1	402
09:18:49	34.60	34.65	34.65	+1.15	1	401
09:18:46	34.60	34.65	34.65	+1.15	1	400
09:18:43	34.50	34.60	34.60	+1.10	1	399
09:18:42	34.50	34.60	34.60	+1.10	1	398
09:18:38	34.50	34.60	34.60	+1.10	2	397
09:18:32	34.50	34.55	34.55	+1.05	1	395
09:18:05	34.55	34.60	34.60	+1.10	1	394
09:18:03	34.55	34.60	34.60	+1.10	3	393
09:18:03	34.55	34.60	34.60	+1.10	2	390
09:18:01	34.55	34.60	34.60	+1.10	1	388
09:17:58	34.50	34.60	34.60	+1.10	2	387
09:17:56	34.50	34.55	34.55	+1.05	1	385
09:17:55	34.40	34.50	34.50	+1.00	2	384
09:17:55	34.40	34.50	34.50	+1.00	2	382
09:17:55	34.40	34.50	34.50	+1.00	2	380
09:17:55	34.40	34.50	34.50	+1.00	2	378
09:17:55	34.35	34.50	34.50	+1.00	2	376
09:17:55	34.35	34.50	34.50	+1.00	2	374
09:17:55	34.40	34.50	34.50	+1.00	3	372
09:17:52	34.40	34.50	34.50	+1.00	1	369
09:17:49	34.35	34.50	34.50	+1.00	2	368
09:17:48	34.35	34.50	34.50	+1.00	1	366
09:17:20	34.30	34.50	34.50	+1.00	2	365
09:17:20	34.30	34.50	34.50	+1.00	2	363
09:17:20	34.30	34.45	34.45	+0.95	2	361
09:17:20	34.25	34.35	34.45	+0.95	6	359
09:17:20	34.25	34.35	34.40	+0.90	6	353
09:17:20	34.25	34.35	34.35	+0.85	8	347
09:16:38	34.20	34.30	34.30	+0.80	5	339
09:16:37	34.25	34.30	34.25	+0.75	1	334
09:16:23	34.25	34.30	34.25	+0.75	1	333
09:16:23	34.25	34.30	34.25	+0.75	2	332
09:16:23	34.25	34.30	34.25	+0.75	2	330
09:16:23	34.25	34.30	34.25	+0.75	2	328
09:16:23	34.25	34.30	34.25	+0.75	2	326
09:16:23	34.25	34.30	34.25	+0.75	2	324
09:16:09	34.25	34.30	34.30	+0.80	1	322
09:15:55	34.30	34.35	34.30	+0.80	2	321
09:15:55	34.30	34.35	34.30	+0.80	3	319
09:15:12	34.30	34.35	34.30	+0.80	3	316
09:14:53	34.30	34.35	34.30	+0.80	1	313
09:14:35	34.30	34.35	34.30	+0.80	2	312
09:14:20	34.35	34.40	34.35	+0.85	2	310
09:14:10	34.35	34.40	34.35	+0.85	1	308
09:13:23	34.30	34.35	34.35	+0.85	1	307
09:12:32	34.25	34.30	34.30	+0.80	1	306
09:12:20	34.25	34.30	34.30	+0.80	2	305
09:11:46	34.20	34.30	34.20	+0.70	3	303
09:11:21	34.25	34.30	34.25	+0.75	1	300
09:11:17	34.25	34.30	34.25	+0.75	2	299
09:10:49	34.25	34.40	34.25	+0.75	1	297
09:10:45	34.25	34.40	34.25	+0.75	10	296
09:10:40	34.25	34.35	34.25	+0.75	3	286
09:10:18	34.30	34.35	34.30	+0.80	1	283
09:10:10	34.35	34.40	34.35	+0.85	1	282
09:10:07	34.35	34.40	34.35	+0.85	1	281
09:10:05	34.35	34.40	34.35	+0.85	1	280
09:10:05	34.35	34.40	34.35	+0.85	2	279
09:09:45	34.40	34.50	34.40	+0.90	1	277
09:09:12	34.40	34.50	34.50	+1.00	2	276
09:09:12	34.40	34.50	34.50	+1.00	7	274
09:09:12	34.40	34.50	34.50	+1.00	2	267
09:09:01	34.35	34.45	34.45	+0.95	2	265
09:09:01	34.35	34.45	34.45	+0.95	2	263
09:09:01	34.35	34.45	34.45	+0.95	2	261
09:09:01	34.35	34.45	34.45	+0.95	2	259
09:09:01	34.35	34.40	34.40	+0.90	2	257
09:08:54	34.25	34.35	34.35	+0.85	1	255
09:08:33	34.30	34.35	34.30	+0.80	4	254
09:08:32	34.30	34.35	34.30	+0.80	1	250
09:08:22	34.30	34.35	34.30	+0.80	1	249
09:08:13	34.35	34.40	34.35	+0.85	1	248
09:08:12	34.35	34.40	34.35	+0.85	2	247
09:07:28	34.35	34.45	34.35	+0.85	1	245
09:07:28	34.35	34.45	34.35	+0.85	5	244
09:07:03	34.35	34.45	34.45	+0.95	2	239
09:06:26	34.30	34.45	34.45	+0.95	1	237
09:06:21	34.30	34.40	34.40	+0.90	1	236
09:06:18	34.30	34.45	34.30	+0.80	1	235
09:06:11	34.30	34.50	34.50	+1.00	2	234
09:06:11	34.30	34.50	34.50	+1.00	1	232
09:06:07	34.30	34.50	34.50	+1.00	1	231
09:05:40	34.15	34.60	34.60	+1.10	3	230
09:05:40	34.10	34.50	34.60	+1.10	3	227
09:05:40	34.10	34.50	34.55	+1.05	4	224
09:05:40	34.10	34.50	34.50	+1.00	3	220
09:05:33	34.05	34.50	34.50	+1.00	9	217
09:05:33	34.05	34.45	34.45	+0.95	1	208
09:05:33	34.05	34.40	34.45	+0.95	1	207
09:05:33	34.05	34.40	34.40	+0.90	4	206
09:05:33	34.00	34.30	34.35	+0.85	4	202
09:05:33	34.00	34.30	34.30	+0.80	1	198
09:05:32	34.05	34.35	34.00	+0.50	2	197
09:05:32	34.05	34.35	34.05	+0.55	3	195
09:05:32	34.05	34.30	34.35	+0.85	1	192
09:05:32	34.05	34.30	34.30	+0.80	4	191
09:05:31	34.05	34.30	34.30	+0.80	5	187
09:05:25	34.05	34.35	34.35	+0.85	1	182
09:05:16	34.05	34.35	34.35	+0.85	1	181
09:05:16	34.00	34.30	34.30	+0.80	1	180
09:04:55	34.00	34.20	34.35	+0.85	1	179
09:04:55	34.00	34.20	34.30	+0.80	5	178
09:04:55	34.00	34.20	34.25	+0.75	2	173
09:04:55	34.00	34.20	34.20	+0.70	2	171
09:04:46	34.05	34.20	34.05	+0.55	1	169
09:04:46	34.05	34.20	34.05	+0.55	1	168
09:04:43	34.10	34.25	34.10	+0.60	2	167
09:04:28	34.05	34.10	34.10	+0.60	9	165
09:04:28	34.10	34.25	34.10	+0.60	1	156
09:04:27	34.05	34.20	34.20	+0.70	3	155
09:04:10	34.00	34.15	34.15	+0.65	1	152
09:04:08	34.05	34.15	34.05	+0.55	1	151
09:03:57	34.00	34.25	34.00	+0.50	2	150
09:03:54	34.15	34.30	34.10	+0.60	2	148
09:03:54	34.15	34.30	34.15	+0.65	1	146
09:03:50	34.10	34.25	34.25	+0.75	3	145
09:03:34	34.00	34.10	34.10	+0.60	2	142
09:03:34	34.00	34.05	34.05	+0.55	1	140
09:03:34	33.85	34.00	34.00	+0.50	5	139
09:03:13	34.00	34.10	33.90	+0.40	3	134
09:03:13	34.00	34.10	34.00	+0.50	1	131
09:02:49	34.15	34.25	34.15	+0.65	1	130
09:02:49	34.05	34.25	34.05	+0.55	2	129
09:02:49	34.05	34.25	34.05	+0.55	2	127
09:02:49	34.10	34.25	34.10	+0.60	9	125
09:02:49	34.10	34.25	34.10	+0.60	2	116
09:02:48	34.15	34.25	34.15	+0.65	1	114
09:02:47	34.20	34.30	34.20	+0.70	1	113
09:02:34	34.10	34.25	34.25	+0.75	1	112
09:02:09	34.05	34.25	34.25	+0.75	1	111
09:01:56	34.05	34.10	34.10	+0.60	1	110
09:01:51	34.05	34.25	34.05	+0.55	1	109
09:01:44	33.95	34.00	34.00	+0.50	2	108
09:01:44	33.95	34.00	34.00	+0.50	2	106
09:01:44	34.00	34.25	34.00	+0.50	1	104
09:01:37	34.00	34.30	34.00	+0.50	1	103
09:01:37	34.00	34.05	34.05	+0.55	1	102
09:01:37	34.00	34.05	34.05	+0.55	1	101
09:01:22	33.95	34.00	34.05	+0.55	1	100
09:01:22	33.95	34.00	34.00	+0.50	4	99
09:01:08	34.00	34.05	34.00	+0.50	7	95
09:01:05	34.00	34.05	34.05	+0.55	1	88
09:01:03	34.00	34.15	34.00	+0.50	1	87
09:01:00	34.10	34.30	34.10	+0.60	3	86
09:01:00	34.15	34.35	34.15	+0.65	1	83
09:01:00	34.15	34.35	34.15	+0.65	1	82
09:00:57	34.20	34.35	34.20	+0.70	7	81
09:00:45	34.30	34.35	34.30	+0.80	5	74
09:00:43	34.30	34.40	34.40	+0.90	1	69
09:00:43	34.35	34.40	34.30	+0.80	1	68
09:00:43	34.35	34.40	34.35	+0.85	1	67
09:00:28	34.50	34.60	34.50	+1.00	8	66
09:00:27	34.50	34.60	34.50	+1.00	2	58
09:00:27	34.50	34.60	34.50	+1.00	2	56
09:00:27	34.50	34.60	34.50	+1.00	2	54
09:00:27	34.50	34.60	34.50	+1.00	2	52
09:00:27	34.50	34.60	34.50	+1.00	2	50
09:00:27	34.50	34.60	34.50	+1.00	2	48
09:00:27	34.50	34.60	34.50	+1.00	2	46
09:00:27	34.50	34.60	34.50	+1.00	2	44
09:00:27	34.50	34.60	34.50	+1.00	2	42
09:00:27	34.50	34.60	34.50	+1.00	2	40
09:00:27	34.50	34.60	34.60	+1.10	1	38
09:00:27	34.25	34.45	34.50	+1.00	1	37
09:00:27	34.25	34.45	34.45	+0.95	1	36
09:00:20	34.25	34.50	34.20	+0.70	1	35
09:00:20	34.25	34.50	34.25	+0.75	3	34
09:00:16	34.25	34.40	34.40	+0.90	2	31
09:00:16	34.25	34.40	34.40	+0.90	2	29
09:00:16	34.25	34.35	34.35	+0.85	2	27
09:00:16	34.20	34.30	34.30	+0.80	4	25
09:00:11	--	--	34.20	+0.70	21	21

　

其他人也逛...

Apple iPhone 16 Pro (256G)

揪愛儲值-儲值3, 500元送35加碼金

SAMSUNG Galaxy A55 5G (8G/256G)

SAMSUNG Galaxy A55 5G (8G/256G)

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

GARMIN Forerunner 955 太陽能高階鐵人運動錶

PChome 購物儲值1, 000元

Apple iPhone 16 Pro Max (256G)

統一超商10000元虛擬商品卡

【原萃冷萃】寶特瓶450ml (24入/箱)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

12強賽台灣隊奪冠大魯閣股價跳...

菱生：明年業績目標成長10% Wi-...

鴻海緯創神達鴻準廣達台積電統一網家技嘉陽明萬海

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

‧三大法人買超台股153.2億元
‧【台股盤前】美股漲勢延續台股...
‧MSCI調整生效爆量台股終場漲44...

加密貨幣

比特幣BTC	98581.23	803.13	0.82%
以太幣ETH	3471.16	74.16	2.18%
瑞波幣XRP	1.51	0.04	2.79%
比特幣現金BCH	519.47	9.53	1.87%
萊特幣LTC	97.99	-1.40	-1.41%
卡達幣ADA	1.06	-0.01	-0.58%
波場幣TRX	0.211409	0.00	-0.36%
恆星幣XLM	0.545621	0.03	5.87%

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。