最新[公告] 聯嘉投控:公告本公司114年現金增資認股基準日及相關事宜(補充公告現金增資發行價格)熱門今彩539第115124期頭獎1注中獎

更新報價

柏　承 (6141) 電子零組件業上市

34.00 ▼-0.50 -1.45% 1.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	3,391	33.55	1	34.00	17	33.00	34.50	31.50	34.50

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	33.55	34.00	34.00	-0.50	7	3391
13:30:00	34.00	34.05	34.00	-0.50	118	3384
13:24:58	33.40	34.00	33.40	-1.10	1	3266
13:24:55	33.40	34.00	33.40	-1.10	1	3265
13:24:53	33.35	34.00	33.35	-1.15	2	3264
13:24:36	33.30	34.00	33.30	-1.20	1	3262
13:24:32	33.30	34.00	34.00	-0.50	2	3261
13:24:27	33.30	34.00	33.30	-1.20	1	3259
13:24:00	33.25	34.00	33.25	-1.25	1	3258
13:24:00	33.25	33.95	34.00	-0.50	2	3257
13:24:00	33.25	33.95	33.95	-0.55	1	3255
13:23:47	33.25	33.95	33.25	-1.25	1	3254
13:23:47	33.25	33.95	33.95	-0.55	2	3253
13:23:43	33.25	33.95	33.25	-1.25	1	3251
13:23:35	33.25	33.95	33.25	-1.25	1	3250
13:23:25	33.25	33.95	33.25	-1.25	1	3249
13:23:24	33.25	33.95	33.25	-1.25	1	3248
13:23:18	33.30	34.00	33.30	-1.20	1	3247
13:23:12	33.25	34.00	34.00	-0.50	1	3246
13:22:56	33.25	33.95	33.95	-0.55	1	3245
13:22:45	33.20	33.95	33.20	-1.30	1	3244
13:22:25	33.20	33.95	33.20	-1.30	1	3243
13:22:25	33.20	33.55	33.70	-0.80	7	3242
13:22:25	33.20	33.55	33.60	-0.90	2	3235
13:22:25	33.20	33.55	33.55	-0.95	3	3233
13:22:14	33.50	33.60	33.50	-1.00	2	3230
13:22:06	33.50	33.60	33.50	-1.00	1	3228
13:21:41	33.50	33.60	33.50	-1.00	1	3227
13:20:17	33.50	33.70	33.50	-1.00	1	3226
13:19:52	33.50	33.70	33.50	-1.00	2	3225
13:19:41	33.00	33.50	33.50	-1.00	1	3223
13:19:20	33.50	33.70	33.50	-1.00	2	3222
13:18:55	33.00	33.65	33.70	-0.80	1	3220
13:18:55	33.00	33.65	33.65	-0.85	1	3219
13:18:44	33.00	33.70	33.00	-1.50	1	3218
13:18:37	33.35	33.70	33.00	-1.50	4	3217
13:18:37	33.35	33.70	33.05	-1.45	1	3213
13:18:37	33.35	33.70	33.15	-1.35	2	3212
13:18:37	33.35	33.70	33.20	-1.30	4	3210
13:18:37	33.35	33.70	33.25	-1.25	6	3206
13:18:37	33.35	33.70	33.30	-1.20	2	3200
13:18:37	33.35	33.70	33.35	-1.15	1	3198
13:18:36	33.35	33.70	33.70	-0.80	1	3197
13:18:36	33.40	33.70	33.40	-1.10	1	3196
13:17:44	33.30	33.80	33.80	-0.70	1	3195
13:17:30	33.30	33.90	33.30	-1.20	3	3194
13:17:27	33.30	33.85	33.90	-0.60	4	3191
13:17:27	33.30	33.85	33.85	-0.65	5	3187
13:16:49	33.30	34.00	34.00	-0.50	1	3182
13:16:42	33.30	34.00	34.00	-0.50	1	3181
13:16:42	33.30	34.00	34.00	-0.50	1	3180
13:16:39	33.25	33.85	34.00	-0.50	3	3179
13:16:39	33.25	33.85	33.95	-0.55	4	3176
13:16:39	33.25	33.85	33.85	-0.65	3	3172
13:16:13	33.15	33.85	34.00	-0.50	6	3169
13:16:13	33.15	33.85	33.85	-0.65	4	3163
13:15:58	33.15	33.85	33.85	-0.65	1	3159
13:15:52	33.15	33.85	33.85	-0.65	1	3158
13:15:43	33.15	33.85	33.85	-0.65	1	3157
13:15:07	33.05	33.40	33.95	-0.55	1	3156
13:15:07	33.05	33.40	33.60	-0.90	4	3155
13:15:07	33.05	33.40	33.50	-1.00	2	3151
13:15:07	33.05	33.40	33.45	-1.05	4	3149
13:15:07	33.05	33.40	33.40	-1.10	2	3145
13:14:28	33.00	33.05	33.35	-1.15	1	3143
13:14:28	33.00	33.05	33.30	-1.20	5	3142
13:14:28	33.00	33.05	33.25	-1.25	1	3137
13:14:28	33.00	33.05	33.20	-1.30	17	3136
13:14:28	33.00	33.05	33.05	-1.45	7	3119
13:14:26	33.00	33.05	33.05	-1.45	5	3112
13:14:22	33.05	33.20	33.05	-1.45	8	3107
13:13:57	33.05	33.20	33.05	-1.45	1	3099
13:13:50	33.05	33.20	33.05	-1.45	1	3098
13:12:47	33.05	33.20	33.20	-1.30	1	3097
13:12:38	33.10	33.20	33.10	-1.40	1	3096
13:12:05	33.10	33.20	33.10	-1.40	6	3095
13:11:38	33.05	33.10	33.10	-1.40	1	3089
13:11:04	33.00	33.05	33.05	-1.45	1	3088
13:10:33	33.05	33.20	33.05	-1.45	1	3087
13:09:28	33.00	33.20	33.00	-1.50	1	3086
13:09:03	33.00	33.10	33.00	-1.50	6	3085
13:08:17	33.00	33.10	33.00	-1.50	1	3079
13:07:08	33.00	33.20	33.00	-1.50	1	3078
13:06:37	33.00	33.20	33.20	-1.30	1	3077
13:05:45	33.00	33.20	33.00	-1.50	2	3076
13:04:56	32.95	33.20	32.95	-1.55	1	3074
13:04:15	32.95	33.20	32.95	-1.55	2	3073
13:04:09	32.95	33.20	32.95	-1.55	3	3071
13:02:19	32.95	33.20	32.95	-1.55	1	3068
13:01:57	32.90	32.95	32.95	-1.55	3	3067
13:00:48	32.90	32.95	32.95	-1.55	1	3064
13:00:34	32.95	33.20	32.95	-1.55	9	3063
12:59:55	32.95	33.20	32.95	-1.55	4	3054
12:59:43	33.05	33.20	33.05	-1.45	5	3050
12:58:21	32.95	33.20	32.95	-1.55	1	3045
12:58:13	33.00	33.20	33.00	-1.50	8	3044
12:57:25	33.00	33.25	33.00	-1.50	1	3036
12:57:23	33.05	33.25	33.05	-1.45	1	3035
12:56:40	33.00	33.25	33.00	-1.50	1	3034
12:55:34	33.00	33.25	33.00	-1.50	1	3033
12:55:33	33.00	33.25	33.00	-1.50	1	3032
12:55:20	33.00	33.20	33.00	-1.50	1	3031
12:55:11	33.00	33.20	33.00	-1.50	1	3030
12:54:43	33.00	33.20	33.00	-1.50	2	3029
12:53:56	33.00	33.25	33.00	-1.50	2	3027
12:53:55	33.00	33.25	33.00	-1.50	9	3025
12:53:45	33.00	33.25	33.25	-1.25	1	3016
12:53:44	33.00	33.25	33.25	-1.25	1	3015
12:53:21	33.00	33.25	33.25	-1.25	1	3014
12:53:11	33.00	33.25	33.25	-1.25	1	3013
12:50:44	33.00	33.05	33.05	-1.45	1	3012
12:50:20	32.95	33.00	33.00	-1.50	2	3011
12:49:52	32.95	33.00	32.95	-1.55	1	3009
12:49:23	32.95	33.00	33.00	-1.50	1	3008
12:49:10	32.95	33.00	32.95	-1.55	1	3007
12:48:00	32.90	33.00	32.90	-1.60	2	3006
12:45:31	32.75	32.85	32.85	-1.65	2	3004
12:45:26	32.75	32.80	32.80	-1.70	4	3002
12:45:13	32.65	32.70	32.80	-1.70	43	2998
12:45:13	32.65	32.70	32.75	-1.75	12	2955
12:45:13	32.65	32.70	32.70	-1.80	5	2943
12:43:53	32.65	32.70	32.65	-1.85	1	2938
12:43:53	32.65	32.70	32.65	-1.85	6	2937
12:43:41	32.65	32.70	32.70	-1.80	3	2931
12:43:22	32.65	32.70	32.65	-1.85	4	2928
12:42:25	32.70	32.75	32.70	-1.80	2	2924
12:40:18	32.65	32.75	32.65	-1.85	1	2922
12:38:50	32.65	32.75	32.65	-1.85	1	2921
12:38:15	32.65	32.80	32.65	-1.85	1	2920
12:37:18	32.65	32.70	32.70	-1.80	2	2919
12:36:36	32.70	32.80	32.70	-1.80	3	2917
12:36:36	32.70	32.80	32.70	-1.80	5	2914
12:36:19	32.75	32.80	32.75	-1.75	1	2909
12:34:54	32.75	32.80	32.75	-1.75	1	2908
12:33:58	32.75	32.80	32.75	-1.75	1	2907
12:33:18	32.75	32.80	32.75	-1.75	2	2906
12:32:39	32.75	32.80	32.75	-1.75	1	2904
12:32:03	32.75	32.80	32.75	-1.75	3	2903
12:31:17	32.75	32.80	32.75	-1.75	2	2900
12:30:58	32.75	32.80	32.75	-1.75	1	2898
12:30:47	32.75	32.80	32.75	-1.75	1	2897
12:30:25	32.75	32.80	32.75	-1.75	1	2896
12:30:23	32.75	32.80	32.75	-1.75	1	2895
12:29:47	32.75	32.80	32.75	-1.75	1	2894
12:29:37	32.65	32.75	32.75	-1.75	1	2893
12:28:56	32.70	32.80	32.70	-1.80	1	2892
12:28:52	32.70	32.80	32.70	-1.80	11	2891
12:28:38	32.70	32.75	32.75	-1.75	1	2880
12:28:11	32.70	32.75	32.70	-1.80	1	2879
12:27:49	32.70	32.80	32.70	-1.80	1	2878
12:26:37	32.70	32.75	32.75	-1.75	2	2877
12:26:26	32.70	32.75	32.70	-1.80	4	2875
12:26:21	32.75	32.80	32.75	-1.75	3	2871
12:26:17	32.75	32.80	32.80	-1.70	1	2868
12:25:44	32.75	32.80	32.80	-1.70	1	2867
12:25:17	32.75	32.80	32.80	-1.70	5	2866
12:25:11	32.75	32.80	32.75	-1.75	2	2861
12:24:49	32.75	32.80	32.80	-1.70	1	2859
12:24:09	32.75	32.80	32.80	-1.70	1	2858
12:23:55	32.75	32.80	32.80	-1.70	1	2857
12:23:51	32.80	33.00	32.80	-1.70	1	2856
12:23:28	32.80	33.00	33.00	-1.50	1	2855
12:22:39	32.80	33.00	32.80	-1.70	1	2854
12:22:21	32.75	33.00	32.75	-1.75	1	2853
12:21:31	32.70	33.00	32.70	-1.80	1	2852
12:21:06	32.75	33.00	32.75	-1.75	1	2851
12:20:57	32.80	33.00	32.80	-1.70	5	2850
12:20:56	32.85	33.00	32.85	-1.65	1	2845
12:20:53	32.90	33.00	32.90	-1.60	1	2844
12:20:52	32.95	33.00	32.95	-1.55	2	2843
12:20:52	33.15	33.20	33.00	-1.50	42	2841
12:20:52	33.15	33.20	33.05	-1.45	23	2799
12:20:52	33.15	33.20	33.10	-1.40	28	2776
12:20:52	33.15	33.20	33.15	-1.35	4	2748
12:19:45	33.15	33.25	33.15	-1.35	1	2744
12:18:59	33.15	33.25	33.25	-1.25	1	2743
12:18:22	33.10	33.15	33.15	-1.35	2	2742
12:17:32	33.10	33.15	33.10	-1.40	1	2740
12:17:02	33.10	33.25	33.10	-1.40	1	2739
12:16:53	33.10	33.25	33.10	-1.40	1	2738
12:15:17	33.10	33.25	33.10	-1.40	1	2737
12:14:48	33.15	33.25	33.15	-1.35	12	2736
12:14:47	33.20	33.25	33.20	-1.30	8	2724
12:14:47	33.20	33.25	33.20	-1.30	3	2716
12:14:06	33.20	33.30	33.20	-1.30	1	2713
12:13:16	33.25	33.30	33.25	-1.25	1	2712
12:12:55	33.25	33.40	33.25	-1.25	1	2711
12:12:37	33.25	33.40	33.25	-1.25	1	2710
12:10:44	33.20	33.40	33.20	-1.30	1	2709
12:10:18	33.20	33.40	33.20	-1.30	1	2708
12:10:18	33.25	33.40	33.25	-1.25	2	2707
12:09:55	33.20	33.40	33.40	-1.10	2	2705
12:04:28	33.20	33.45	33.45	-1.05	2	2703
12:02:28	33.20	33.45	33.20	-1.30	1	2701
12:02:28	33.20	33.45	33.20	-1.30	1	2700
12:00:47	33.20	33.50	33.20	-1.30	5	2699
11:58:44	33.20	33.50	33.20	-1.30	2	2694
11:57:45	33.20	33.50	33.50	-1.00	1	2692
11:57:04	33.15	33.25	33.50	-1.00	8	2691
11:57:04	33.15	33.25	33.35	-1.15	5	2683
11:57:04	33.15	33.25	33.25	-1.25	2	2678
11:56:21	33.20	33.25	33.20	-1.30	5	2676
11:56:19	33.20	33.25	33.20	-1.30	3	2671
11:55:59	33.20	33.25	33.25	-1.25	1	2668
11:55:38	33.25	33.30	33.25	-1.25	4	2667
11:55:38	33.30	33.35	33.30	-1.20	12	2663
11:55:24	33.30	33.35	33.30	-1.20	1	2651
11:54:28	33.30	33.35	33.30	-1.20	3	2650
11:53:56	33.30	33.35	33.35	-1.15	1	2647
11:52:01	33.35	33.50	33.35	-1.15	5	2646
11:50:31	33.35	33.50	33.35	-1.15	2	2641
11:50:31	33.35	33.50	33.35	-1.15	5	2639
11:50:31	33.40	33.50	33.40	-1.10	1	2634
11:50:31	33.40	33.50	33.40	-1.10	3	2633
11:48:23	33.40	33.50	33.50	-1.00	1	2630
11:46:12	33.40	33.50	33.40	-1.10	1	2629
11:45:43	33.45	33.50	33.45	-1.05	4	2628
11:44:26	33.45	33.55	33.55	-0.95	1	2624
11:44:03	33.50	33.55	33.50	-1.00	1	2623
11:43:21	33.45	33.50	33.50	-1.00	1	2622
11:41:10	33.50	33.60	33.50	-1.00	1	2621
11:38:30	33.50	33.60	33.50	-1.00	2	2620
11:38:11	33.50	33.60	33.50	-1.00	2	2618
11:34:47	33.40	33.45	33.45	-1.05	1	2616
11:34:41	33.45	33.60	33.45	-1.05	1	2615
11:34:29	33.45	33.60	33.45	-1.05	3	2614
11:34:29	33.45	33.60	33.45	-1.05	2	2611
11:34:16	33.50	33.60	33.50	-1.00	1	2609
11:32:52	33.45	33.60	33.45	-1.05	1	2608
11:30:41	33.35	33.60	33.60	-0.90	1	2607
11:28:30	33.35	33.60	33.35	-1.15	1	2606
11:26:52	33.35	33.40	33.35	-1.15	1	2605
11:26:44	33.40	33.60	33.40	-1.10	1	2604
11:25:59	33.50	33.60	33.50	-1.00	5	2603
11:25:59	33.55	33.60	33.55	-0.95	1	2598
11:24:18	33.55	33.60	33.60	-0.90	1	2597
11:23:12	33.55	33.60	33.55	-0.95	1	2596
11:22:10	33.60	33.65	33.60	-0.90	1	2595
11:22:00	33.60	33.65	33.60	-0.90	2	2594
11:21:47	33.60	33.65	33.60	-0.90	14	2592
11:21:15	33.65	33.95	33.65	-0.85	1	2578
11:21:11	33.65	33.95	33.65	-0.85	2	2577
11:18:45	33.60	33.65	33.65	-0.85	1	2575
11:18:24	33.65	33.95	33.65	-0.85	1	2574
11:16:42	33.60	33.90	34.00	-0.50	24	2573
11:16:42	33.60	33.90	33.95	-0.55	12	2549
11:16:42	33.60	33.90	33.90	-0.60	4	2537
11:16:29	33.60	33.90	33.60	-0.90	1	2533
11:13:40	33.60	33.90	33.60	-0.90	1	2532
11:05:51	33.85	33.95	33.50	-1.00	5	2531
11:05:51	33.85	33.95	33.55	-0.95	1	2526
11:05:51	33.85	33.95	33.60	-0.90	2	2525
11:05:51	33.85	33.95	33.65	-0.85	5	2523
11:05:51	33.85	33.95	33.80	-0.70	1	2518
11:05:51	33.85	33.95	33.85	-0.65	1	2517
11:04:04	33.80	33.90	33.90	-0.60	1	2516
11:03:19	33.80	33.90	33.80	-0.70	1	2515
11:02:21	33.50	33.80	33.80	-0.70	5	2514
11:01:05	33.40	33.50	33.50	-1.00	4	2509
11:00:59	33.35	33.45	33.45	-1.05	1	2505
11:00:43	33.30	33.40	33.40	-1.10	1	2504
11:00:32	33.30	33.35	33.35	-1.15	1	2503
11:00:31	33.25	33.35	33.35	-1.15	1	2502
10:59:03	33.25	33.35	33.35	-1.15	1	2501
10:59:03	33.25	33.35	33.35	-1.15	3	2500
10:58:53	33.35	33.40	33.35	-1.15	1	2497
10:58:35	33.35	33.40	33.40	-1.10	1	2496
10:55:03	33.25	33.35	33.35	-1.15	2	2495
10:54:59	33.20	33.30	33.30	-1.20	1	2493
10:54:28	33.20	33.25	33.25	-1.25	1	2492
10:54:13	33.15	33.20	33.20	-1.30	13	2491
10:53:53	33.15	33.20	33.20	-1.30	3	2478
10:53:27	33.15	33.20	33.20	-1.30	2	2475
10:52:02	33.15	33.20	33.20	-1.30	10	2473
10:52:01	33.20	33.35	33.20	-1.30	3	2463
10:51:39	33.20	33.35	33.20	-1.30	1	2460
10:51:08	33.25	33.35	33.25	-1.25	2	2459
10:51:08	33.25	33.35	33.25	-1.25	1	2457
10:50:43	33.25	33.35	33.25	-1.25	1	2456
10:50:36	33.30	33.35	33.30	-1.20	5	2455
10:48:19	33.25	33.30	33.30	-1.20	1	2450
10:47:57	33.25	33.30	33.30	-1.20	1	2449
10:47:41	33.30	33.35	33.30	-1.20	1	2448
10:46:50	33.25	33.30	33.30	-1.20	1	2447
10:46:50	33.25	33.30	33.25	-1.25	1	2446
10:46:44	33.30	33.35	33.30	-1.20	1	2445
10:46:31	33.25	33.30	33.30	-1.20	1	2444
10:46:22	33.25	33.30	33.30	-1.20	1	2443
10:46:20	33.30	33.35	33.30	-1.20	3	2442
10:46:20	33.30	33.35	33.30	-1.20	2	2439
10:45:04	33.30	33.40	33.30	-1.20	1	2437
10:44:00	33.30	33.40	33.30	-1.20	1	2436
10:43:42	33.35	33.45	33.35	-1.15	2	2435
10:42:48	33.40	33.45	33.40	-1.10	1	2433
10:42:33	33.40	33.45	33.40	-1.10	1	2432
10:40:47	33.25	33.45	33.25	-1.25	1	2431
10:40:04	33.20	33.50	33.20	-1.30	1	2430
10:38:12	33.15	33.50	33.15	-1.35	5	2429
10:38:06	33.15	33.50	33.15	-1.35	2	2424
10:36:41	33.40	33.55	33.15	-1.35	5	2422
10:36:41	33.40	33.55	33.20	-1.30	1	2417
10:36:41	33.40	33.55	33.25	-1.25	4	2416
10:36:41	33.40	33.55	33.30	-1.20	8	2412
10:36:41	33.40	33.55	33.35	-1.15	5	2404
10:36:41	33.40	33.55	33.40	-1.10	7	2399
10:35:26	33.40	33.55	33.40	-1.10	2	2392
10:35:05	33.50	33.55	33.50	-1.00	22	2390
10:34:44	33.55	33.90	33.55	-0.95	1	2368
10:34:28	33.55	33.95	33.55	-0.95	1	2367
10:33:29	33.55	33.75	33.55	-0.95	2	2366
10:32:47	33.60	33.75	33.60	-0.90	2	2364
10:32:46	33.80	34.00	33.80	-0.70	1	2362
10:32:42	33.80	34.00	33.80	-0.70	1	2361
10:30:54	33.80	34.00	34.00	-0.50	3	2360
10:29:44	34.00	34.05	34.00	-0.50	11	2357
10:29:28	34.05	34.10	34.05	-0.45	10	2346
10:27:24	34.05	34.10	34.05	-0.45	2	2336
10:27:18	34.10	34.40	34.10	-0.40	3	2334
10:26:34	34.10	34.40	34.10	-0.40	2	2331
10:24:15	34.20	34.40	34.20	-0.30	1	2329
10:23:06	34.40	34.50	34.40	-0.10	1	2328
10:22:53	34.10	34.45	34.45	-0.05	1	2327
10:21:49	34.10	34.50	34.50	0	1	2326
10:21:42	34.10	34.45	34.50	0	12	2325
10:21:42	34.10	34.45	34.45	-0.05	3	2313
10:21:38	34.35	34.45	34.35	-0.15	5	2310
10:21:16	34.10	34.35	34.35	-0.15	1	2305
10:20:50	34.10	34.35	34.35	-0.15	1	2304
10:20:18	34.05	34.15	34.35	-0.15	4	2303
10:20:18	34.05	34.15	34.25	-0.25	3	2299
10:20:18	34.05	34.15	34.20	-0.30	1	2296
10:20:18	34.05	34.15	34.15	-0.35	2	2295
10:19:01	34.05	34.15	34.05	-0.45	1	2293
10:19:01	34.05	34.15	34.05	-0.45	1	2292
10:18:50	34.05	34.20	34.05	-0.45	1	2291
10:17:53	34.20	34.25	34.20	-0.30	1	2290
10:17:53	34.05	34.20	34.20	-0.30	1	2289
10:16:31	34.20	34.25	34.20	-0.30	1	2288
10:16:04	34.05	34.20	34.20	-0.30	2	2287
10:15:35	33.60	34.00	34.00	-0.50	33	2285
10:15:30	33.60	34.00	34.00	-0.50	2	2252
10:14:07	33.60	33.90	34.00	-0.50	1	2250
10:14:07	33.60	33.90	33.90	-0.60	2	2249
10:12:26	33.55	33.85	33.85	-0.65	5	2247
10:12:26	33.55	33.85	33.85	-0.65	5	2242
10:12:26	33.55	33.80	33.80	-0.70	1	2237
10:12:10	33.50	33.70	33.70	-0.80	25	2236
10:12:10	33.50	33.55	33.55	-0.95	6	2211
10:12:03	33.50	33.55	33.55	-0.95	2	2205
10:12:03	33.55	33.70	33.55	-0.95	4	2203
10:11:04	33.55	33.70	33.55	-0.95	2	2199
10:09:40	33.50	33.55	33.55	-0.95	2	2197
10:09:40	33.40	33.50	33.50	-1.00	5	2195
10:09:34	33.40	33.50	33.40	-1.10	1	2190
10:08:41	33.40	33.50	33.40	-1.10	1	2189
10:08:37	33.50	33.75	33.50	-1.00	26	2188
10:08:30	33.50	33.75	33.50	-1.00	1	2162
10:08:14	33.50	33.55	33.55	-0.95	1	2161
10:08:14	33.55	33.75	33.55	-0.95	1	2160
10:07:41	33.55	33.75	33.55	-0.95	3	2159
10:07:25	33.55	33.75	33.55	-0.95	1	2156
10:06:14	33.55	33.80	33.55	-0.95	1	2155
10:05:46	33.55	33.80	33.55	-0.95	1	2154
10:05:29	33.55	33.85	33.55	-0.95	2	2153
10:05:15	33.75	33.85	33.75	-0.75	1	2151
10:04:37	33.75	33.85	33.85	-0.65	1	2150
09:59:24	33.75	33.85	33.85	-0.65	1	2149
09:59:17	33.75	33.80	33.80	-0.70	1	2148
09:58:34	33.50	33.75	33.75	-0.75	3	2147
09:58:33	33.50	33.75	33.75	-0.75	5	2144
09:58:28	33.50	33.75	33.50	-1.00	1	2139
09:57:54	33.50	33.75	33.50	-1.00	1	2138
09:57:34	33.40	33.45	33.50	-1.00	2	2137
09:57:34	33.40	33.45	33.45	-1.05	1	2135
09:57:08	33.40	33.45	33.40	-1.10	1	2134
09:56:31	33.45	33.50	33.45	-1.05	3	2133
09:56:26	33.45	33.50	33.45	-1.05	2	2130
09:56:02	33.45	33.50	33.50	-1.00	1	2128
09:55:41	33.50	33.55	33.50	-1.00	25	2127
09:55:41	33.55	33.80	33.55	-0.95	5	2102
09:55:01	33.60	33.85	33.60	-0.90	3	2097
09:52:43	33.55	33.85	33.85	-0.65	1	2094
09:52:37	33.60	33.90	33.60	-0.90	5	2093
09:52:37	33.60	33.90	33.60	-0.90	1	2088
09:51:04	33.60	33.95	33.60	-0.90	1	2087
09:48:45	33.60	33.95	33.60	-0.90	3	2086
09:48:26	33.60	33.70	33.70	-0.80	1	2083
09:48:26	33.60	33.65	33.65	-0.85	1	2082
09:47:10	33.60	33.65	33.60	-0.90	1	2081
09:46:52	33.65	34.45	33.65	-0.85	2	2080
09:46:52	33.65	33.70	33.70	-0.80	3	2078
09:46:52	33.70	34.45	33.70	-0.80	8	2075
09:46:01	33.70	34.45	33.70	-0.80	1	2067
09:45:28	33.70	34.45	33.70	-0.80	1	2066
09:44:43	33.70	33.95	33.70	-0.80	1	2065
09:44:22	33.60	33.95	33.60	-0.90	6	2064
09:44:22	33.70	33.95	33.60	-0.90	1	2058
09:44:22	33.70	33.95	33.70	-0.80	2	2057
09:44:10	33.70	33.95	33.70	-0.80	1	2055
09:43:44	33.70	33.95	33.70	-0.80	1	2054
09:43:30	33.70	33.95	33.70	-0.80	1	2053
09:43:03	33.60	33.95	33.95	-0.55	1	2052
09:42:50	33.70	33.95	33.70	-0.80	2	2051
09:42:41	33.70	33.95	33.70	-0.80	6	2049
09:42:41	33.70	33.95	33.70	-0.80	1	2043
09:42:21	33.75	34.50	33.70	-0.80	3	2042
09:42:21	33.75	34.50	33.75	-0.75	7	2039
09:42:16	33.75	34.50	33.75	-0.75	1	2032
09:42:00	34.00	34.50	34.00	-0.50	5	2031
09:42:00	34.05	34.50	34.00	-0.50	4	2026
09:42:00	34.05	34.50	34.05	-0.45	4	2022
09:41:17	34.00	34.45	34.50	0	2	2018
09:41:17	34.00	34.45	34.45	-0.05	1	2016
09:40:47	34.00	34.50	34.50	0	1	2015
09:40:04	34.50	34.60	34.50	0	1	2014
09:39:41	33.75	34.50	34.50	0	5	2013
09:39:34	34.20	34.50	34.20	-0.30	1	2008
09:39:26	33.75	34.20	34.20	-0.30	1	2007
09:39:20	33.75	34.45	34.50	0	10	2006
09:39:20	33.75	34.45	34.45	-0.05	4	1996
09:39:05	33.70	34.20	34.20	-0.30	1	1992
09:38:38	33.60	34.00	34.15	-0.35	4	1991
09:38:38	33.60	34.00	34.10	-0.40	1	1987
09:38:38	33.60	34.00	34.00	-0.50	1	1986
09:38:32	33.60	34.00	34.00	-0.50	1	1985
09:37:41	33.55	33.95	34.00	-0.50	4	1984
09:37:41	33.55	33.95	33.95	-0.55	1	1980
09:37:32	33.55	33.60	33.60	-0.90	3	1979
09:37:25	33.55	33.95	33.95	-0.55	2	1976
09:37:15	33.60	34.10	33.60	-0.90	1	1974
09:37:00	33.70	34.10	33.60	-0.90	4	1973
09:37:00	33.70	34.10	33.65	-0.85	1	1969
09:37:00	33.70	34.10	33.70	-0.80	1	1968
09:36:45	33.60	33.95	34.00	-0.50	2	1967
09:36:45	33.60	33.95	33.95	-0.55	1	1965
09:36:00	33.70	34.00	33.60	-0.90	2	1964
09:36:00	33.70	34.00	33.65	-0.85	2	1962
09:36:00	33.70	34.00	33.70	-0.80	2	1960
09:35:45	33.70	34.05	34.05	-0.45	1	1958
09:35:13	34.00	34.15	34.00	-0.50	1	1957
09:35:13	33.55	34.00	34.00	-0.50	1	1956
09:34:37	34.00	34.20	34.00	-0.50	1	1955
09:34:00	34.00	34.20	34.00	-0.50	1	1954
09:33:28	33.60	34.40	33.50	-1.00	2	1953
09:33:28	33.60	34.40	33.55	-0.95	1	1951
09:33:28	33.60	34.40	33.60	-0.90	1	1950
09:33:20	34.10	34.45	34.10	-0.40	5	1949
09:32:57	34.45	34.50	34.45	-0.05	1	1944
09:32:48	34.45	34.50	34.45	-0.05	1	1943
09:32:48	33.55	34.45	34.45	-0.05	1	1942
09:32:43	34.30	34.45	34.30	-0.20	1	1941
09:32:43	33.55	34.30	34.30	-0.20	1	1940
09:32:34	33.55	34.30	34.30	-0.20	1	1939
09:32:25	33.50	34.10	34.45	-0.05	2	1938
09:32:25	33.50	34.10	34.35	-0.15	2	1936
09:32:25	33.50	34.10	34.20	-0.30	1	1934
09:32:25	33.50	34.10	34.10	-0.40	2	1933
09:32:22	34.00	34.10	34.00	-0.50	30	1931
09:32:00	34.00	34.35	34.00	-0.50	4	1901
09:32:00	33.80	34.35	33.80	-0.70	2	1897
09:31:59	33.95	34.35	33.95	-0.55	7	1895
09:31:59	33.95	34.30	34.30	-0.20	1	1888
09:31:31	33.95	34.35	33.95	-0.55	1	1887
09:31:26	33.95	34.35	33.95	-0.55	1	1886
09:31:26	33.95	34.45	33.95	-0.55	1	1885
09:31:23	33.50	33.90	34.40	-0.10	10	1884
09:31:23	33.50	33.90	34.00	-0.50	22	1874
09:31:23	33.50	33.90	33.90	-0.60	2	1852
09:31:22	33.30	33.90	33.90	-0.60	1	1850
09:31:21	33.30	33.90	33.90	-0.60	1	1849
09:31:20	33.95	34.00	33.95	-0.55	1	1848
09:31:20	33.30	33.80	33.95	-0.55	2	1847
09:31:20	33.30	33.80	33.80	-0.70	2	1845
09:30:53	33.10	33.40	33.95	-0.55	1	1843
09:30:53	33.10	33.40	33.80	-0.70	2	1842
09:30:53	33.10	33.40	33.50	-1.00	1	1840
09:30:53	33.10	33.40	33.40	-1.10	1	1839
09:30:33	33.20	33.40	33.20	-1.30	3	1838
09:30:19	32.95	33.40	33.40	-1.10	1	1835
09:30:17	32.95	33.40	33.40	-1.10	2	1834
09:30:04	32.95	33.35	33.50	-1.00	1	1832
09:30:04	32.95	33.35	33.45	-1.05	11	1831
09:30:04	32.95	33.35	33.35	-1.15	1	1820
09:30:02	32.95	33.35	33.35	-1.15	1	1819
09:29:54	32.80	33.40	33.45	-1.05	1	1818
09:29:54	32.80	33.40	33.40	-1.10	4	1817
09:29:29	32.70	33.25	33.35	-1.15	8	1813
09:29:29	32.70	33.25	33.25	-1.25	4	1805
09:29:13	33.00	33.25	33.00	-1.50	1	1801
09:29:00	33.00	33.40	33.00	-1.50	4	1800
09:28:56	33.35	33.40	33.35	-1.15	1	1796
09:28:48	33.35	33.40	33.35	-1.15	5	1795
09:28:39	33.05	33.35	33.40	-1.10	6	1790
09:28:39	33.05	33.35	33.35	-1.15	5	1784
09:28:21	33.05	33.35	33.35	-1.15	1	1779
09:28:07	33.35	33.40	33.35	-1.15	10	1778
09:28:07	33.00	33.35	33.35	-1.15	10	1768
09:28:00	33.00	33.35	33.00	-1.50	2	1758
09:27:59	33.05	33.35	33.05	-1.45	1	1756
09:27:48	33.10	33.35	33.10	-1.40	1	1755
09:27:41	33.00	33.30	33.30	-1.20	2	1754
09:27:39	33.10	33.30	33.10	-1.40	4	1752
09:27:21	33.00	33.10	33.10	-1.40	1	1748
09:27:05	32.60	32.95	33.10	-1.40	4	1747
09:27:05	32.60	32.95	33.05	-1.45	5	1743
09:27:05	32.60	32.95	32.95	-1.55	1	1738
09:26:52	32.50	32.95	32.95	-1.55	1	1737
09:26:36	33.00	33.05	33.00	-1.50	7	1736
09:26:36	32.50	32.85	33.00	-1.50	5	1729
09:26:36	32.50	32.85	32.95	-1.55	3	1724
09:26:36	32.50	32.85	32.90	-1.60	1	1721
09:26:36	32.50	32.85	32.85	-1.65	4	1720
09:26:32	32.80	32.85	32.80	-1.70	3	1716
09:26:16	32.50	32.75	32.80	-1.70	8	1713
09:26:16	32.50	32.75	32.75	-1.75	5	1705
09:25:59	32.50	32.75	32.75	-1.75	1	1700
09:25:57	32.55	32.75	32.55	-1.95	5	1699
09:25:56	32.60	32.80	32.60	-1.90	3	1694
09:25:47	32.60	32.80	32.80	-1.70	1	1691
09:25:36	32.60	32.65	32.70	-1.80	3	1690
09:25:36	32.60	32.65	32.65	-1.85	2	1687
09:25:17	32.55	32.60	32.60	-1.90	1	1685
09:24:55	32.50	32.55	32.60	-1.90	2	1684
09:24:55	32.50	32.55	32.55	-1.95	1	1682
09:24:50	32.50	32.55	32.55	-1.95	1	1681
09:24:44	32.55	32.60	32.55	-1.95	2	1680
09:24:41	32.60	32.70	32.60	-1.90	1	1678
09:24:23	32.60	32.70	32.60	-1.90	1	1677
09:24:22	32.60	32.75	32.60	-1.90	1	1676
09:23:52	32.50	32.75	32.50	-2.00	1	1675
09:23:52	32.50	32.75	32.50	-2.00	5	1674
09:23:47	32.50	32.75	32.50	-2.00	3	1669
09:23:00	32.60	32.75	32.50	-2.00	5	1666
09:23:00	32.60	32.75	32.55	-1.95	2	1661
09:23:00	32.60	32.75	32.60	-1.90	5	1659
09:22:58	32.60	32.75	32.75	-1.75	1	1654
09:22:46	32.60	32.80	32.60	-1.90	1	1653
09:22:42	32.70	32.85	32.70	-1.80	1	1652
09:22:38	32.55	32.85	32.85	-1.65	2	1651
09:22:35	32.55	32.60	32.60	-1.90	1	1649
09:22:32	32.55	32.60	32.60	-1.90	2	1648
09:22:13	32.50	32.75	32.80	-1.70	6	1646
09:22:13	32.50	32.75	32.75	-1.75	4	1640
09:22:07	32.80	32.85	32.80	-1.70	2	1636
09:22:06	32.80	32.85	32.80	-1.70	3	1634
09:22:06	32.30	32.65	32.75	-1.75	2	1631
09:22:06	32.30	32.65	32.70	-1.80	3	1629
09:22:06	32.30	32.65	32.65	-1.85	2	1626
09:22:00	32.50	32.75	32.50	-2.00	3	1624
09:21:58	32.50	32.80	32.80	-1.70	1	1621
09:21:50	32.50	32.75	32.75	-1.75	5	1620
09:21:33	32.30	32.50	32.50	-2.00	2	1615
09:21:19	32.25	32.40	32.40	-2.10	5	1613
09:21:14	32.35	32.40	32.35	-2.15	2	1608
09:21:14	32.35	32.40	32.35	-2.15	1	1606
09:21:12	32.00	32.35	32.35	-2.15	2	1605
09:21:08	32.25	32.35	32.25	-2.25	1	1603
09:20:58	31.95	32.00	32.25	-2.25	3	1602
09:20:58	31.95	32.00	32.20	-2.30	3	1599
09:20:58	31.95	32.00	32.00	-2.50	2	1596
09:20:54	31.85	32.00	32.00	-2.50	1	1594
09:20:52	31.85	31.90	31.90	-2.60	3	1593
09:20:52	31.90	32.00	31.90	-2.60	1	1590
09:20:50	31.90	32.00	32.00	-2.50	1	1589
09:20:45	31.85	32.00	32.00	-2.50	1	1588
09:20:37	31.85	32.00	32.00	-2.50	1	1587
09:20:34	31.85	32.00	32.00	-2.50	1	1586
09:20:32	31.85	32.00	32.00	-2.50	1	1585
09:20:24	31.80	32.00	32.00	-2.50	2	1584
09:20:23	31.80	32.00	32.00	-2.50	10	1582
09:20:20	31.80	32.00	31.80	-2.70	1	1572
09:19:53	31.75	32.00	31.75	-2.75	30	1571
09:19:53	31.75	31.95	32.00	-2.50	4	1541
09:19:53	31.75	31.95	31.95	-2.55	1	1537
09:19:45	31.75	31.85	31.85	-2.65	1	1536
09:19:44	31.75	31.85	31.75	-2.75	1	1535
09:19:39	31.75	31.85	31.85	-2.65	1	1534
09:19:39	31.80	31.85	31.80	-2.70	1	1533
09:19:34	31.75	31.85	31.75	-2.75	2	1532
09:19:33	31.75	31.80	31.80	-2.70	2	1530
09:19:29	31.75	31.80	31.75	-2.75	1	1528
09:19:25	31.60	31.75	31.75	-2.75	1	1527
09:19:24	31.60	31.70	31.70	-2.80	15	1526
09:19:19	31.60	31.70	31.70	-2.80	2	1511
09:19:12	31.55	31.65	31.65	-2.85	2	1509
09:19:08	31.40	31.60	31.60	-2.90	3	1507
09:19:07	31.50	31.60	31.50	-3.00	1	1504
09:19:07	31.50	31.60	31.50	-3.00	1	1503
09:19:07	31.50	31.60	31.50	-3.00	1	1502
09:19:07	31.50	31.60	31.50	-3.00	1	1501
09:19:06	31.50	31.60	31.50	-3.00	1	1500
09:19:06	31.50	31.60	31.50	-3.00	1	1499
09:19:06	31.50	31.60	31.50	-3.00	1	1498
09:19:06	31.50	31.60	31.50	-3.00	1	1497
09:19:06	31.50	31.60	31.50	-3.00	1	1496
09:19:06	31.50	31.60	31.50	-3.00	1	1495
09:19:05	31.50	31.60	31.50	-3.00	1	1494
09:19:05	31.50	31.55	31.55	-2.95	1	1493
09:19:05	31.50	31.55	31.55	-2.95	1	1492
09:19:05	31.55	31.60	31.55	-2.95	1	1491
09:19:05	31.55	31.60	31.55	-2.95	1	1490
09:19:04	31.55	31.60	31.55	-2.95	1	1489
09:19:04	31.60	31.65	31.60	-2.90	1	1488
09:19:04	31.60	31.65	31.60	-2.90	1	1487
09:19:03	31.60	31.65	31.60	-2.90	1	1486
09:19:03	31.60	31.65	31.60	-2.90	1	1485
09:19:03	31.60	31.65	31.60	-2.90	2	1484
09:19:03	31.55	31.65	31.55	-2.95	1	1482
09:19:03	31.55	31.60	31.60	-2.90	6	1481
09:19:03	31.55	31.60	31.55	-2.95	1	1475
09:19:01	31.60	31.65	31.60	-2.90	1	1474
09:19:01	31.60	31.65	31.60	-2.90	1	1473
09:18:58	31.55	31.60	31.60	-2.90	1	1472
09:18:57	31.55	31.60	31.60	-2.90	1	1471
09:18:55	31.60	31.65	31.60	-2.90	1	1470
09:18:55	31.55	31.60	31.60	-2.90	1	1469
09:18:55	31.55	31.60	31.55	-2.95	1	1468
09:18:55	31.55	31.60	31.55	-2.95	1	1467
09:18:54	31.60	31.65	31.60	-2.90	10	1466
09:18:54	31.60	31.65	31.60	-2.90	3	1456
09:18:53	31.60	31.70	31.70	-2.80	1	1453
09:18:52	31.60	31.80	31.60	-2.90	1	1452
09:18:52	31.60	31.80	31.60	-2.90	1	1451
09:18:52	31.75	31.80	31.75	-2.75	1	1450
09:18:51	31.75	31.80	31.75	-2.75	1	1449
09:18:51	31.60	31.75	31.75	-2.75	1	1448
09:18:47	31.60	31.75	31.75	-2.75	3	1447
09:18:42	31.60	31.75	31.75	-2.75	1	1444
09:18:39	31.55	31.60	31.60	-2.90	1	1443
09:18:39	31.55	31.60	31.60	-2.90	1	1442
09:18:32	31.55	31.60	31.60	-2.90	1	1441
09:18:32	31.55	31.60	31.60	-2.90	3	1440
09:18:29	31.60	31.85	31.60	-2.90	1	1437
09:18:26	31.55	31.85	31.55	-2.95	3	1436
09:18:24	31.50	31.85	31.50	-3.00	1	1433
09:18:23	31.50	31.80	31.80	-2.70	1	1432
09:18:18	31.50	31.85	31.50	-3.00	1	1431
09:18:17	31.50	31.80	31.80	-2.70	1	1430
09:18:17	31.50	31.80	31.50	-3.00	2	1429
09:18:11	31.80	31.90	31.50	-3.00	18	1427
09:18:11	31.80	31.90	31.55	-2.95	1	1409
09:18:11	31.80	31.90	31.70	-2.80	3	1408
09:18:11	31.80	31.90	31.80	-2.70	3	1405
09:18:08	31.85	31.90	31.85	-2.65	5	1402
09:18:08	31.85	31.90	31.85	-2.65	2	1397
09:18:04	31.90	32.00	31.90	-2.60	5	1395
09:17:59	31.85	31.95	31.95	-2.55	2	1390
09:17:52	31.85	31.90	31.90	-2.60	1	1388
09:17:52	31.90	31.95	31.90	-2.60	2	1387
09:17:46	31.90	31.95	31.90	-2.60	5	1385
09:17:46	31.85	31.90	31.90	-2.60	1	1380
09:17:44	31.85	31.90	31.90	-2.60	1	1379
09:17:44	31.85	31.90	31.90	-2.60	2	1378
09:17:43	31.85	31.95	31.85	-2.65	1	1376
09:17:39	31.80	31.90	31.90	-2.60	1	1375
09:17:36	31.80	32.00	32.00	-2.50	1	1374
09:17:34	31.85	32.00	31.85	-2.65	1	1373
09:17:32	32.00	32.20	32.00	-2.50	40	1372
09:17:24	32.00	32.20	32.00	-2.50	2	1332
09:17:16	32.00	32.10	32.10	-2.40	2	1330
09:17:16	32.10	32.30	32.10	-2.40	1	1328
09:17:11	32.20	32.35	32.20	-2.30	2	1327
09:17:11	32.35	32.40	32.20	-2.30	3	1325
09:17:11	32.35	32.40	32.30	-2.20	11	1322
09:17:11	32.35	32.40	32.35	-2.15	17	1311
09:17:08	32.35	32.40	32.40	-2.10	1	1294
09:17:00	32.40	32.45	32.40	-2.10	4	1293
09:16:47	32.40	32.45	32.40	-2.10	1	1289
09:16:43	32.45	32.50	32.45	-2.05	5	1288
09:16:41	32.40	32.50	32.40	-2.10	11	1283
09:16:40	32.40	32.50	32.50	-2.00	1	1272
09:16:40	32.45	32.50	32.45	-2.05	11	1271
09:16:35	32.50	32.65	32.50	-2.00	1	1260
09:16:33	32.50	32.65	32.50	-2.00	8	1259
09:16:25	32.50	32.65	32.50	-2.00	5	1251
09:16:25	32.55	32.65	32.55	-1.95	2	1246
09:16:24	32.60	32.75	32.60	-1.90	1	1244
09:16:18	32.60	32.75	32.60	-1.90	2	1243
09:16:12	32.65	32.80	32.65	-1.85	16	1241
09:16:12	32.70	32.90	32.65	-1.85	1	1225
09:16:12	32.70	32.90	32.70	-1.80	2	1224
09:16:05	32.75	32.90	32.75	-1.75	1	1222
09:16:02	32.80	32.90	32.80	-1.70	1	1221
09:16:00	32.75	32.90	32.70	-1.80	1	1220
09:16:00	32.75	32.90	32.75	-1.75	2	1219
09:15:54	32.80	32.90	32.80	-1.70	1	1217
09:15:44	32.80	32.95	32.80	-1.70	2	1216
09:15:37	32.80	32.95	32.80	-1.70	5	1214
09:15:37	32.80	32.95	32.95	-1.55	2	1209
09:15:25	32.90	32.95	32.90	-1.60	10	1207
09:15:25	32.80	32.90	32.90	-1.60	5	1197
09:15:13	32.80	32.95	32.80	-1.70	14	1192
09:15:12	32.85	32.95	32.85	-1.65	11	1178
09:15:12	32.90	32.95	32.90	-1.60	2	1167
09:14:46	32.85	33.00	33.00	-1.50	2	1165
09:14:44	32.85	33.00	32.85	-1.65	1	1163
09:14:19	32.85	33.00	32.85	-1.65	1	1162
09:14:16	32.80	32.85	32.85	-1.65	1	1161
09:14:16	32.80	32.85	32.85	-1.65	10	1160
09:14:16	32.80	32.85	32.85	-1.65	1	1150
09:14:01	32.80	32.85	32.85	-1.65	1	1149
09:14:01	32.80	32.85	32.85	-1.65	3	1148
09:13:53	32.70	32.85	32.85	-1.65	1	1145
09:13:50	32.70	32.85	32.85	-1.65	1	1144
09:13:48	32.70	32.85	32.85	-1.65	1	1143
09:13:46	32.70	32.85	32.85	-1.65	2	1142
09:13:32	32.85	33.00	32.85	-1.65	1	1140
09:13:22	32.65	32.70	32.70	-1.80	10	1139
09:13:22	32.70	33.00	32.70	-1.80	1	1129
09:13:15	32.70	33.00	32.70	-1.80	1	1128
09:13:13	32.70	32.85	32.85	-1.65	5	1127
09:13:09	32.70	32.80	32.80	-1.70	2	1122
09:12:55	32.65	32.80	32.65	-1.85	3	1120
09:12:50	32.65	32.80	32.65	-1.85	9	1117
09:12:44	32.65	32.75	32.75	-1.75	6	1108
09:12:41	32.70	32.75	32.60	-1.90	1	1102
09:12:41	32.70	32.75	32.65	-1.85	1	1101
09:12:41	32.70	32.75	32.70	-1.80	1	1100
09:12:37	32.65	32.75	32.65	-1.85	1	1099
09:12:36	32.65	32.70	32.70	-1.80	1	1098
09:12:35	32.65	32.70	32.70	-1.80	1	1097
09:12:27	32.60	32.65	32.65	-1.85	1	1096
09:12:24	32.60	32.70	32.60	-1.90	2	1095
09:12:24	32.60	32.65	32.65	-1.85	1	1093
09:12:24	32.60	32.65	32.65	-1.85	1	1092
09:12:23	32.60	32.65	32.60	-1.90	1	1091
09:12:19	32.60	32.70	32.60	-1.90	1	1090
09:12:14	32.60	32.70	32.60	-1.90	1	1089
09:11:57	32.60	32.70	32.60	-1.90	5	1088
09:11:55	32.50	32.70	32.70	-1.80	1	1083
09:11:52	32.55	32.75	32.55	-1.95	2	1082
09:11:33	32.50	32.75	32.50	-2.00	3	1080
09:11:20	32.40	32.45	32.45	-2.05	9	1077
09:11:20	32.45	32.85	32.45	-2.05	13	1068
09:11:16	32.45	32.50	32.50	-2.00	4	1055
09:11:11	32.55	32.80	32.55	-1.95	1	1051
09:11:10	32.40	32.45	32.45	-2.05	1	1050
09:11:04	32.40	32.50	32.50	-2.00	153	1049
09:11:03	32.40	32.50	32.50	-2.00	76	896
09:11:03	32.50	32.70	32.50	-2.00	16	820
09:10:59	32.60	32.80	32.60	-1.90	1	804
09:10:58	32.70	32.80	32.70	-1.80	54	803
09:10:57	32.70	32.80	32.70	-1.80	45	749
09:10:57	32.75	32.80	32.75	-1.75	5	704
09:10:57	32.80	32.85	32.80	-1.70	2	699
09:10:53	32.80	32.85	32.80	-1.70	1	697
09:10:47	32.80	32.95	32.95	-1.55	2	696
09:10:46	32.85	32.95	32.85	-1.65	1	694
09:10:40	32.90	32.95	32.90	-1.60	1	693
09:10:29	32.90	32.95	32.90	-1.60	2	692
09:10:22	32.90	33.00	33.00	-1.50	2	690
09:10:12	32.90	33.00	33.00	-1.50	2	688
09:10:07	33.00	33.10	33.00	-1.50	1	686
09:10:03	33.00	33.10	33.00	-1.50	1	685
09:10:02	32.90	33.10	33.10	-1.40	1	684
09:09:45	33.00	33.15	33.00	-1.50	1	683
09:09:40	32.90	33.20	32.90	-1.60	1	682
09:09:40	33.00	33.20	33.00	-1.50	5	681
09:09:39	33.05	33.20	33.05	-1.45	5	676
09:09:39	33.10	33.20	33.10	-1.40	10	671
09:09:36	33.20	33.30	33.20	-1.30	3	661
09:09:24	33.35	33.40	33.35	-1.15	5	658
09:09:18	33.30	33.40	33.30	-1.20	4	653
09:09:17	33.30	33.40	33.30	-1.20	1	649
09:09:10	33.35	33.40	33.35	-1.15	5	648
09:09:01	33.30	33.35	33.35	-1.15	2	643
09:08:13	33.10	33.35	33.35	-1.15	2	641
09:08:10	33.10	33.30	33.30	-1.20	5	639
09:08:09	33.10	33.30	33.10	-1.40	3	634
09:08:06	33.20	33.30	33.10	-1.40	1	631
09:08:06	33.20	33.30	33.20	-1.30	1	630
09:08:06	33.20	33.30	33.20	-1.30	3	629
09:07:39	33.05	33.10	33.10	-1.40	1	626
09:07:28	33.05	33.10	33.10	-1.40	1	625
09:07:19	33.05	33.10	33.10	-1.40	3	624
09:07:15	33.15	33.30	33.10	-1.40	6	621
09:07:15	33.15	33.30	33.15	-1.35	1	615
09:07:05	33.10	33.35	33.10	-1.40	1	614
09:06:59	33.10	33.20	33.20	-1.30	2	613
09:06:58	33.05	33.10	33.10	-1.40	10	611
09:06:52	33.05	33.10	33.10	-1.40	1	601
09:06:52	33.05	33.10	33.10	-1.40	2	600
09:06:28	33.00	33.10	33.10	-1.40	1	598
09:06:23	33.00	33.05	33.05	-1.45	1	597
09:06:21	33.00	33.05	33.00	-1.50	1	596
09:06:21	33.00	33.05	33.00	-1.50	1	595
09:06:21	33.00	33.05	33.00	-1.50	1	594
09:06:21	33.00	33.05	33.00	-1.50	1	593
09:06:21	33.00	33.05	33.00	-1.50	1	592
09:06:20	33.00	33.05	33.00	-1.50	4	591
09:06:20	33.00	33.05	33.00	-1.50	1	587
09:06:20	33.00	33.05	33.05	-1.45	1	586
09:06:19	33.00	33.20	33.00	-1.50	1	585
09:06:12	32.80	33.00	33.00	-1.50	1	584
09:06:11	32.80	33.00	33.00	-1.50	1	583
09:06:08	32.80	33.00	33.00	-1.50	2	582
09:06:08	32.80	33.00	33.00	-1.50	1	580
09:06:07	33.00	33.20	33.00	-1.50	1	579
09:06:07	33.00	33.20	33.00	-1.50	1	578
09:06:07	33.00	33.20	33.00	-1.50	1	577
09:06:07	33.00	33.20	33.00	-1.50	1	576
09:06:07	33.00	33.20	33.00	-1.50	1	575
09:06:06	33.00	33.20	33.00	-1.50	1	574
09:05:59	32.80	33.00	33.00	-1.50	4	573
09:05:49	33.00	33.20	33.00	-1.50	1	569
09:05:49	32.85	33.00	33.00	-1.50	1	568
09:05:43	33.00	33.20	33.00	-1.50	1	567
09:05:43	33.00	33.20	33.00	-1.50	1	566
09:05:43	33.00	33.20	33.00	-1.50	1	565
09:05:34	32.85	33.00	33.00	-1.50	1	564
09:05:32	32.85	33.00	33.00	-1.50	1	563
09:05:28	32.80	33.00	33.00	-1.50	2	562
09:05:22	33.00	33.05	33.00	-1.50	5	560
09:05:21	33.00	33.15	33.00	-1.50	1	555
09:05:21	33.00	33.15	33.00	-1.50	1	554
09:05:18	33.00	33.35	33.00	-1.50	1	553
09:05:11	33.00	33.35	33.00	-1.50	33	552
09:05:10	33.00	33.35	33.00	-1.50	3	519
09:05:09	33.00	33.10	33.10	-1.40	2	516
09:05:03	32.75	32.80	32.80	-1.70	7	514
09:05:02	32.75	33.05	32.75	-1.75	1	507
09:05:00	32.75	33.00	33.00	-1.50	2	506
09:04:52	32.75	33.00	32.70	-1.80	3	504
09:04:52	32.75	33.00	32.75	-1.75	5	501
09:04:38	32.70	32.75	32.75	-1.75	1	496
09:04:33	32.70	32.75	32.75	-1.75	1	495
09:04:25	32.50	33.10	32.35	-2.15	4	494
09:04:25	32.50	33.10	32.40	-2.10	2	490
09:04:25	32.50	33.10	32.45	-2.05	2	488
09:04:25	32.50	33.10	32.50	-2.00	7	486
09:04:25	32.65	33.15	32.50	-2.00	3	479
09:04:25	32.65	33.15	32.60	-1.90	1	476
09:04:25	32.65	33.15	32.65	-1.85	1	475
09:04:22	32.55	33.15	32.55	-1.95	1	474
09:04:19	32.60	33.15	32.60	-1.90	1	473
09:03:59	32.50	33.25	32.50	-2.00	2	472
09:03:57	32.50	33.25	32.50	-2.00	1	470
09:03:43	32.35	33.10	33.10	-1.40	5	469
09:03:41	32.90	33.10	32.90	-1.60	1	464
09:03:35	32.35	33.15	32.35	-2.15	1	463
09:03:34	33.15	33.25	33.15	-1.35	4	462
09:03:34	32.35	32.95	32.95	-1.55	2	458
09:03:30	32.40	33.00	33.00	-1.50	1	456
09:03:30	32.95	33.00	32.95	-1.55	1	455
09:03:30	32.40	32.95	32.95	-1.55	1	454
09:03:29	32.35	32.45	32.45	-2.05	17	453
09:03:29	32.90	32.95	32.35	-2.15	4	436
09:03:29	32.90	32.95	32.40	-2.10	1	432
09:03:29	32.90	32.95	32.50	-2.00	12	431
09:03:29	32.90	32.95	32.55	-1.95	12	419
09:03:29	32.90	32.95	32.60	-1.90	4	407
09:03:29	32.90	32.95	32.70	-1.80	1	403
09:03:29	32.90	32.95	32.75	-1.75	2	402
09:03:29	32.90	32.95	32.80	-1.70	2	400
09:03:29	32.90	32.95	32.90	-1.60	2	398
09:03:29	32.90	32.95	32.90	-1.60	1	396
09:03:28	32.90	32.95	32.95	-1.55	2	395
09:03:24	32.95	33.00	32.95	-1.55	1	393
09:03:21	32.95	33.00	33.00	-1.50	2	392
09:03:21	33.00	33.10	33.00	-1.50	37	390
09:03:21	33.05	33.10	33.05	-1.45	7	353
09:03:21	33.10	33.15	33.10	-1.40	1	346
09:03:12	33.10	33.15	33.15	-1.35	1	345
09:03:11	33.10	33.15	33.10	-1.40	1	344
09:03:11	33.15	33.20	33.15	-1.35	1	343
09:03:11	33.20	33.25	33.20	-1.30	15	342
09:03:10	33.20	33.25	33.25	-1.25	2	327
09:03:09	33.25	33.35	33.25	-1.25	3	325
09:03:09	33.25	33.35	33.25	-1.25	1	322
09:03:08	33.25	33.35	33.35	-1.15	1	321
09:03:05	33.30	33.40	33.30	-1.20	2	320
09:03:00	33.30	33.45	33.30	-1.20	5	318
09:02:58	33.35	33.50	33.35	-1.15	1	313
09:02:58	33.30	33.50	33.30	-1.20	35	312
09:02:58	33.35	33.60	33.35	-1.15	12	277
09:02:56	33.40	33.65	33.40	-1.10	1	265
09:02:52	33.50	33.65	33.50	-1.00	1	264
09:02:46	33.50	33.65	33.50	-1.00	2	263
09:02:45	33.30	33.65	33.30	-1.20	2	261
09:02:41	33.30	33.65	33.30	-1.20	3	259
09:02:40	33.30	33.65	33.30	-1.20	1	256
09:02:37	33.30	33.65	33.30	-1.20	1	255
09:02:22	33.30	33.65	33.30	-1.20	2	254
09:02:06	33.25	33.70	33.25	-1.25	6	252
09:02:05	33.30	33.70	33.30	-1.20	23	246
09:02:02	33.35	33.70	33.70	-0.80	1	223
09:02:00	33.45	33.80	33.40	-1.10	11	222
09:02:00	33.45	33.80	33.45	-1.05	2	211
09:01:49	33.50	33.85	33.50	-1.00	5	209
09:01:49	33.50	33.80	33.85	-0.65	1	204
09:01:49	33.50	33.80	33.80	-0.70	4	203
09:01:49	33.70	33.80	33.70	-0.80	1	199
09:01:49	33.70	33.80	33.80	-0.70	3	198
09:01:47	33.50	33.80	33.80	-0.70	1	195
09:01:47	33.80	33.85	33.80	-0.70	1	194
09:01:46	33.70	33.85	33.70	-0.80	1	193
09:01:45	33.80	33.85	33.80	-0.70	13	192
09:01:45	33.70	33.80	33.80	-0.70	2	179
09:01:41	33.50	33.80	33.80	-0.70	1	177
09:01:41	33.55	33.80	33.55	-0.95	1	176
09:01:41	33.60	33.80	33.60	-0.90	1	175
09:01:40	33.60	33.80	33.80	-0.70	1	174
09:01:37	33.70	33.85	33.70	-0.80	1	173
09:01:35	33.70	33.85	33.70	-0.80	7	172
09:01:35	33.70	33.80	33.80	-0.70	1	165
09:01:27	33.70	33.80	33.70	-0.80	1	164
09:01:27	33.70	33.80	33.80	-0.70	1	163
09:01:23	33.70	33.85	33.70	-0.80	5	162
09:01:23	33.70	33.85	33.70	-0.80	1	157
09:01:20	33.60	33.70	33.70	-0.80	3	156
09:01:04	33.30	33.75	33.30	-1.20	1	153
09:01:04	33.35	33.75	33.35	-1.15	3	152
09:00:50	33.30	33.80	33.30	-1.20	1	149
09:00:32	33.15	33.85	33.15	-1.35	1	148
09:00:26	33.10	33.90	33.10	-1.40	1	147
09:00:21	33.05	33.95	33.05	-1.45	1	146
09:00:17	33.20	33.95	33.00	-1.50	1	145
09:00:17	33.20	33.95	33.05	-1.45	1	144
09:00:17	33.20	33.95	33.20	-1.30	1	143
09:00:14	--	--	33.00	-1.50	142	142

　

其他人也逛...

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

家樂福10000元好禮即享券(餘額型)

NWT威技 WiFi智慧16L除濕機WDH-16EN

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

麥當勞雙層牛肉吉事堡好禮即享券

PChome 購物儲值6,000元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值10,000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

NWT威技 10L WiFi智慧除濕機 WDH-10EN

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

MyCard 1000點虛擬點數卡

麥當勞四塊麥克鷄塊即享券

外資買超603億史上第9大　加碼...

沛亨指光纖訂單能見度達明年第1...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧創意董事長曾繁城退休　張麗絲接任
‧蘇姿丰：台積電是絕佳夥伴　AMD...
‧美出口管制影響　黃仁勳：中國A...

加密貨幣

比特幣BTC	77691.29	941.84	1.23%
以太幣ETH	2137.30	27.45	1.30%
瑞波幣XRP	1.38	0.02	1.43%
比特幣現金BCH	380.72	11.06	2.99%
萊特幣LTC	54.34	-0.05	-0.08%
卡達幣ADA	0.252973	0.00	1.92%
波場幣TRX	0.364148	0.01	2.31%
恆星幣XLM	0.148431	0.00	3.45%

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。