最新[公告] 微電能源:臨時董事會決議通過變更獨立董事候選人名單熱門友達ADR13日上漲0.026美元漲幅0.40%折台股20.40元

更新報價

台塑化 (6505) 油電燃氣業上市台塑集團

52.70 ▼-0.20 -0.38% 1.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	3,561	52.60	12	52.70	20	52.30	53.30	52.30	52.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:33:16	52.60	52.70	52.70	-0.20	1	3562
12:32:54	52.60	52.70	52.70	-0.20	2	3561
12:31:58	52.60	52.70	52.70	-0.20	4	3559
12:31:43	52.60	52.70	52.70	-0.20	1	3555
12:31:42	52.60	52.70	52.70	-0.20	1	3554
12:31:42	52.60	52.70	52.70	-0.20	1	3553
12:31:42	52.70	52.80	52.70	-0.20	1	3552
12:30:45	52.60	52.80	52.80	-0.10	1	3551
12:30:33	52.60	52.70	52.70	-0.20	4	3550
12:29:30	52.60	52.70	52.70	-0.20	1	3546
12:29:29	52.60	52.70	52.70	-0.20	33	3545
12:29:29	52.60	52.70	52.60	-0.30	10	3512
12:29:15	52.60	52.70	52.60	-0.30	1	3502
12:29:06	52.60	52.70	52.60	-0.30	1	3501
12:28:58	52.60	52.70	52.60	-0.30	1	3500
12:28:19	52.60	52.70	52.60	-0.30	2	3499
12:28:14	52.60	52.70	52.60	-0.30	1	3497
12:28:14	52.60	52.70	52.70	-0.20	1	3496
12:27:34	52.60	52.70	52.60	-0.30	1	3495
12:26:51	52.60	52.70	52.60	-0.30	1	3494
12:26:27	52.60	52.70	52.60	-0.30	1	3493
12:26:16	52.60	52.70	52.60	-0.30	2	3492
12:26:08	52.60	52.70	52.60	-0.30	1	3490
12:26:08	52.60	52.70	52.60	-0.30	1	3489
12:26:08	52.50	52.60	52.60	-0.30	1	3488
12:25:43	52.50	52.70	52.70	-0.20	1	3487
12:25:38	52.50	52.60	52.60	-0.30	2	3486
12:25:38	52.60	52.70	52.60	-0.30	27	3484
12:25:19	52.60	52.70	52.60	-0.30	1	3457
12:24:50	52.60	52.70	52.60	-0.30	1	3456
12:24:36	52.60	52.70	52.60	-0.30	1	3455
12:24:21	52.60	52.70	52.70	-0.20	1	3454
12:23:23	52.60	52.70	52.70	-0.20	1	3453
12:23:22	52.60	52.70	52.60	-0.30	1	3452
12:23:12	52.60	52.70	52.70	-0.20	1	3451
12:22:21	52.60	52.70	52.60	-0.30	5	3450
12:22:13	52.60	52.70	52.60	-0.30	1	3445
12:20:59	52.60	52.70	52.60	-0.30	1	3444
12:20:59	52.60	52.70	52.70	-0.20	1	3443
12:20:41	52.60	52.70	52.70	-0.20	1	3442
12:20:25	52.60	52.70	52.60	-0.30	5	3441
12:19:51	52.60	52.70	52.60	-0.30	1	3436
12:18:41	52.60	52.70	52.60	-0.30	1	3435
12:18:22	52.60	52.70	52.60	-0.30	1	3434
12:18:10	52.60	52.70	52.70	-0.20	1	3433
12:17:39	52.60	52.70	52.60	-0.30	1	3432
12:17:24	52.60	52.70	52.60	-0.30	1	3431
12:16:33	52.60	52.70	52.60	-0.30	1	3430
12:16:19	52.60	52.70	52.60	-0.30	1	3429
12:15:39	52.60	52.70	52.70	-0.20	1	3428
12:15:29	52.60	52.70	52.60	-0.30	1	3427
12:14:48	52.60	52.70	52.60	-0.30	38	3426
12:14:48	52.60	52.70	52.60	-0.30	2	3388
12:14:32	52.60	52.70	52.60	-0.30	1	3386
12:13:24	52.60	52.70	52.60	-0.30	1	3385
12:13:08	52.60	52.70	52.70	-0.20	1	3384
12:13:05	52.60	52.70	52.60	-0.30	1	3383
12:12:57	52.60	52.70	52.60	-0.30	5	3382
12:12:37	52.60	52.70	52.60	-0.30	1	3377
12:11:51	52.60	52.70	52.60	-0.30	1	3376
12:11:41	52.60	52.70	52.60	-0.30	1	3375
12:10:37	52.60	52.70	52.60	-0.30	2	3374
12:10:37	52.60	52.70	52.70	-0.20	1	3372
12:09:43	52.60	52.70	52.60	-0.30	1	3371
12:08:44	52.60	52.70	52.60	-0.30	1	3370
12:08:43	52.60	52.70	52.60	-0.30	4	3369
12:08:13	52.60	52.70	52.60	-0.30	2	3365
12:08:07	52.60	52.70	52.60	-0.30	2	3363
12:08:06	52.60	52.70	52.70	-0.20	1	3361
12:06:11	52.60	52.70	52.60	-0.30	1	3360
12:05:35	52.60	52.70	52.70	-0.20	1	3359
12:03:41	52.60	52.70	52.70	-0.20	5	3358
12:03:05	52.60	52.70	52.70	-0.20	1	3353
12:01:38	52.60	52.70	52.60	-0.30	1	3352
12:01:05	52.70	52.80	52.70	-0.20	3	3351
12:00:09	52.70	52.80	52.70	-0.20	3	3348
12:00:03	52.70	52.80	52.80	-0.10	4	3345
12:00:01	52.70	52.80	52.70	-0.20	11	3341
11:59:51	52.70	52.90	52.70	-0.20	9	3330
11:59:23	52.80	52.90	52.80	-0.10	2	3321
11:58:40	52.70	52.90	52.60	-0.30	5	3319
11:58:40	52.70	52.90	52.70	-0.20	1	3314
11:58:40	52.80	52.90	52.80	-0.10	10	3313
11:58:40	52.80	52.90	52.80	-0.10	5	3303
11:58:40	52.60	52.80	52.80	-0.10	15	3298
11:58:34	52.70	52.80	52.70	-0.20	19	3283
11:58:25	52.70	52.80	52.70	-0.20	1	3264
11:58:25	52.60	52.70	52.70	-0.20	11	3263
11:56:06	52.60	52.70	52.60	-0.30	1	3252
11:55:21	52.50	52.60	52.60	-0.30	2	3251
11:55:21	52.50	52.60	52.60	-0.30	10	3249
11:55:12	52.50	52.60	52.60	-0.30	1	3239
11:54:48	52.60	52.70	52.60	-0.30	2	3238
11:54:47	52.60	52.70	52.60	-0.30	2	3236
11:54:47	52.60	52.70	52.60	-0.30	2	3234
11:54:47	52.50	52.60	52.60	-0.30	1	3232
11:54:44	52.50	52.60	52.60	-0.30	1	3231
11:54:29	52.50	52.60	52.60	-0.30	2	3230
11:54:23	52.50	52.60	52.60	-0.30	3	3228
11:54:23	52.50	52.60	52.60	-0.30	1	3225
11:54:23	52.60	52.70	52.60	-0.30	2	3224
11:54:23	52.60	52.70	52.60	-0.30	11	3222
11:54:23	52.50	52.60	52.60	-0.30	72	3211
11:54:16	52.50	52.60	52.60	-0.30	5	3139
11:54:14	52.50	52.60	52.50	-0.40	1	3134
11:53:19	52.50	52.60	52.60	-0.30	2	3133
11:53:11	52.50	52.60	52.50	-0.40	1	3131
11:52:45	52.50	52.60	52.60	-0.30	1	3130
11:52:17	52.50	52.60	52.50	-0.40	1	3129
11:51:39	52.50	52.60	52.50	-0.40	1	3128
11:51:26	52.50	52.60	52.50	-0.40	2	3127
11:51:26	52.50	52.60	52.50	-0.40	2	3125
11:51:26	52.50	52.60	52.50	-0.40	10	3123
11:51:25	52.50	52.60	52.50	-0.40	1	3113
11:49:51	52.50	52.60	52.50	-0.40	2	3112
11:48:35	52.50	52.60	52.50	-0.40	2	3110
11:48:27	52.50	52.60	52.50	-0.40	1	3108
11:48:22	52.50	52.60	52.50	-0.40	5	3107
11:48:22	52.50	52.60	52.60	-0.30	1	3102
11:48:13	52.50	52.60	52.50	-0.40	2	3101
11:48:11	52.50	52.60	52.50	-0.40	2	3099
11:48:03	52.50	52.60	52.50	-0.40	1	3097
11:47:56	52.50	52.60	52.60	-0.30	3	3096
11:47:15	52.50	52.60	52.50	-0.40	1	3093
11:47:05	52.50	52.60	52.50	-0.40	1	3092
11:46:06	52.50	52.60	52.50	-0.40	10	3091
11:46:05	52.50	52.60	52.50	-0.40	1	3081
11:45:46	52.50	52.60	52.60	-0.30	2	3080
11:45:01	52.50	52.60	52.50	-0.40	1	3078
11:44:53	52.50	52.60	52.50	-0.40	1	3077
11:44:43	52.50	52.60	52.50	-0.40	4	3076
11:44:13	52.50	52.60	52.50	-0.40	10	3072
11:43:49	52.50	52.60	52.50	-0.40	1	3062
11:43:49	52.50	52.60	52.50	-0.40	3	3061
11:42:51	52.50	52.60	52.50	-0.40	1	3058
11:42:04	52.50	52.60	52.50	-0.40	2	3057
11:41:50	52.50	52.60	52.50	-0.40	1	3055
11:41:34	52.50	52.60	52.50	-0.40	1	3054
11:41:28	52.50	52.60	52.50	-0.40	2	3053
11:41:17	52.50	52.60	52.50	-0.40	10	3051
11:41:01	52.50	52.60	52.50	-0.40	1	3041
11:40:50	52.50	52.60	52.60	-0.30	2	3040
11:40:37	52.50	52.60	52.50	-0.40	1	3038
11:40:37	52.50	52.60	52.50	-0.40	1	3037
11:40:37	52.50	52.60	52.50	-0.40	1	3036
11:40:26	52.50	52.60	52.50	-0.40	1	3035
11:40:14	52.50	52.60	52.60	-0.30	2	3034
11:39:57	52.50	52.60	52.50	-0.40	1	3032
11:39:36	52.50	52.60	52.50	-0.40	1	3031
11:39:22	52.50	52.60	52.50	-0.40	1	3030
11:38:49	52.50	52.60	52.50	-0.40	1	3029
11:38:17	52.50	52.60	52.50	-0.40	2	3028
11:38:04	52.50	52.60	52.50	-0.40	1	3026
11:38:04	52.50	52.60	52.50	-0.40	1	3025
11:37:00	52.50	52.60	52.50	-0.40	2	3024
11:36:30	52.50	52.60	52.50	-0.40	2	3022
11:36:29	52.50	52.60	52.50	-0.40	2	3020
11:36:29	52.50	52.60	52.50	-0.40	1	3018
11:36:25	52.50	52.60	52.50	-0.40	2	3017
11:36:25	52.50	52.60	52.50	-0.40	1	3015
11:36:24	52.50	52.60	52.60	-0.30	1	3014
11:36:09	52.50	52.60	52.60	-0.30	1	3013
11:35:41	52.50	52.60	52.50	-0.40	2	3012
11:35:37	52.50	52.60	52.50	-0.40	2	3010
11:35:32	52.50	52.60	52.50	-0.40	2	3008
11:35:14	52.50	52.60	52.50	-0.40	3	3006
11:35:10	52.50	52.60	52.50	-0.40	2	3003
11:34:27	52.50	52.60	52.50	-0.40	2	3001
11:34:11	52.50	52.60	52.50	-0.40	3	2999
11:34:07	52.50	52.60	52.50	-0.40	2	2996
11:34:07	52.50	52.60	52.50	-0.40	5	2994
11:34:01	52.50	52.60	52.50	-0.40	1	2989
11:33:33	52.50	52.60	52.50	-0.40	1	2988
11:33:25	52.50	52.60	52.50	-0.40	5	2987
11:33:08	52.50	52.60	52.50	-0.40	3	2982
11:32:36	52.60	52.70	52.60	-0.30	67	2979
11:32:04	52.60	52.70	52.60	-0.30	2	2912
11:31:58	52.60	52.70	52.60	-0.30	2	2910
11:30:32	52.60	52.70	52.70	-0.20	5	2908
11:30:18	52.60	52.70	52.70	-0.20	1	2903
11:29:17	52.60	52.70	52.70	-0.20	1	2902
11:28:24	52.60	52.70	52.60	-0.30	2	2901
11:27:15	52.60	52.70	52.60	-0.30	2	2899
11:26:24	52.60	52.70	52.60	-0.30	1	2897
11:25:24	52.60	52.70	52.70	-0.20	2	2896
11:25:24	52.60	52.70	52.70	-0.20	2	2894
11:25:24	52.70	52.80	52.70	-0.20	3	2892
11:25:24	52.60	52.70	52.70	-0.20	7	2889
11:23:33	52.60	52.70	52.70	-0.20	4	2882
11:23:20	52.60	52.70	52.70	-0.20	1	2878
11:22:42	52.60	52.70	52.70	-0.20	1	2877
11:22:34	52.60	52.70	52.70	-0.20	1	2876
11:21:09	52.60	52.70	52.70	-0.20	3	2875
11:20:45	52.60	52.70	52.70	-0.20	1	2872
11:20:10	52.60	52.70	52.70	-0.20	3	2871
11:19:43	52.60	52.70	52.60	-0.30	2	2868
11:19:31	52.60	52.70	52.70	-0.20	2	2866
11:19:31	52.70	52.80	52.70	-0.20	1	2864
11:19:14	52.60	52.70	52.70	-0.20	6	2863
11:19:07	52.60	52.70	52.70	-0.20	1	2857
11:18:09	52.60	52.70	52.70	-0.20	3	2856
11:17:49	52.60	52.70	52.70	-0.20	12	2853
11:17:49	52.60	52.70	52.70	-0.20	8	2841
11:17:40	52.60	52.70	52.60	-0.30	6	2833
11:17:24	52.60	52.70	52.60	-0.30	3	2827
11:17:09	52.60	52.70	52.70	-0.20	9	2824
11:16:38	52.60	52.70	52.60	-0.30	1	2815
11:16:36	52.60	52.70	52.70	-0.20	3	2814
11:16:22	52.70	52.80	52.70	-0.20	51	2811
11:16:22	52.70	52.80	52.70	-0.20	1	2760
11:16:09	52.70	52.80	52.80	-0.10	18	2759
11:15:55	52.70	52.80	52.80	-0.10	1	2741
11:15:25	52.70	52.80	52.80	-0.10	10	2740
11:15:25	52.80	52.90	52.80	-0.10	3	2730
11:15:25	52.70	52.80	52.80	-0.10	2	2727
11:15:25	52.70	52.80	52.80	-0.10	6	2725
11:14:41	52.70	52.80	52.80	-0.10	2	2719
11:14:41	52.70	52.80	52.80	-0.10	3	2717
11:14:41	52.80	52.90	52.80	-0.10	12	2714
11:14:36	52.80	52.90	52.80	-0.10	4	2702
11:13:24	52.80	52.90	52.80	-0.10	2	2698
11:12:35	52.80	52.90	52.80	-0.10	1	2696
11:12:06	52.80	52.90	52.80	-0.10	1	2695
11:12:02	52.80	52.90	52.80	-0.10	1	2694
11:10:36	52.80	52.90	52.80	-0.10	2	2693
11:10:35	52.90	53.00	52.90	0	2	2691
11:10:11	52.80	53.00	52.80	-0.10	1	2689
11:10:09	52.80	52.90	52.90	0	1	2688
11:10:09	52.80	52.90	52.90	0	1	2687
11:10:09	52.80	52.90	52.90	0	4	2686
11:10:09	52.80	52.90	52.90	0	24	2682
11:09:29	52.80	52.90	52.80	-0.10	1	2658
11:09:14	52.80	52.90	52.80	-0.10	1	2657
11:06:57	52.80	52.90	52.80	-0.10	4	2656
11:06:32	52.80	52.90	52.80	-0.10	1	2652
11:06:30	52.80	52.90	52.80	-0.10	1	2651
11:06:15	52.80	52.90	52.80	-0.10	1	2650
11:04:23	52.80	52.90	52.90	0	5	2649
11:04:11	52.80	52.90	52.90	0	2	2644
11:03:52	52.70	52.80	52.80	-0.10	2	2642
11:03:52	52.80	52.90	52.80	-0.10	1	2640
11:03:14	52.70	52.90	52.70	-0.20	1	2639
11:02:59	52.70	52.80	52.80	-0.10	5	2638
11:02:59	52.80	52.90	52.80	-0.10	15	2633
11:02:58	52.80	52.90	52.90	0	5	2618
11:02:13	52.80	52.90	52.90	0	1	2613
11:00:52	52.70	52.80	52.80	-0.10	5	2612
11:00:27	52.70	52.80	52.80	-0.10	1	2607
11:00:27	52.70	52.80	52.80	-0.10	2	2606
11:00:27	52.70	52.80	52.70	-0.20	1	2604
11:00:27	52.70	52.80	52.70	-0.20	1	2603
11:00:26	52.60	52.80	52.80	-0.10	163	2602
11:00:25	52.60	52.70	52.70	-0.20	1	2439
10:59:53	52.60	52.80	52.60	-0.30	10	2438
10:59:29	52.60	52.70	52.70	-0.20	1	2428
10:59:29	52.60	52.70	52.70	-0.20	1	2427
10:59:29	52.60	52.70	52.70	-0.20	1	2426
10:59:29	52.60	52.70	52.70	-0.20	4	2425
10:59:29	52.70	52.80	52.70	-0.20	2	2421
10:59:29	52.70	52.80	52.70	-0.20	11	2419
10:59:28	52.70	52.80	52.70	-0.20	1	2408
10:59:27	52.60	52.70	52.70	-0.20	5	2407
10:59:27	52.60	52.70	52.70	-0.20	3	2402
10:59:27	52.60	52.70	52.70	-0.20	1	2399
10:59:27	52.60	52.70	52.70	-0.20	2	2398
10:59:27	52.70	52.80	52.70	-0.20	7	2396
10:59:27	52.70	52.80	52.70	-0.20	12	2389
10:59:27	52.70	52.80	52.70	-0.20	1	2377
10:59:17	52.70	52.80	52.70	-0.20	1	2376
10:59:15	52.70	52.80	52.70	-0.20	1	2375
10:59:15	52.80	52.90	52.80	-0.10	53	2374
10:58:22	52.80	52.90	52.80	-0.10	1	2321
10:58:08	52.80	52.90	52.80	-0.10	1	2320
10:57:57	52.80	52.90	52.80	-0.10	5	2319
10:57:35	52.80	52.90	52.80	-0.10	2	2314
10:57:24	52.80	52.90	52.80	-0.10	1	2312
10:57:12	52.80	52.90	52.80	-0.10	1	2311
10:56:44	52.80	52.90	52.80	-0.10	7	2310
10:56:34	52.80	52.90	52.80	-0.10	2	2303
10:56:32	52.80	52.90	52.80	-0.10	2	2301
10:56:32	52.80	52.90	52.80	-0.10	1	2299
10:56:22	52.80	52.90	52.80	-0.10	1	2298
10:56:19	52.80	52.90	52.80	-0.10	1	2297
10:56:04	52.80	52.90	52.80	-0.10	1	2296
10:56:04	52.80	52.90	52.80	-0.10	1	2295
10:56:02	52.80	52.90	52.80	-0.10	7	2294
10:56:02	52.80	52.90	52.90	0	2	2287
10:55:50	52.80	52.90	52.80	-0.10	1	2285
10:55:48	52.80	52.90	52.80	-0.10	1	2284
10:55:43	52.80	52.90	52.80	-0.10	2	2283
10:55:09	52.80	52.90	52.80	-0.10	1	2281
10:55:09	52.80	52.90	52.80	-0.10	13	2280
10:55:08	52.80	52.90	52.80	-0.10	4	2267
10:54:45	52.80	52.90	52.80	-0.10	1	2263
10:54:33	52.80	52.90	52.80	-0.10	4	2262
10:54:16	52.80	52.90	52.80	-0.10	1	2258
10:54:12	52.80	52.90	52.80	-0.10	1	2257
10:53:55	52.80	52.90	52.80	-0.10	1	2256
10:53:05	52.80	52.90	52.80	-0.10	1	2255
10:52:39	52.80	52.90	52.80	-0.10	1	2254
10:51:51	52.80	52.90	52.80	-0.10	5	2253
10:51:19	52.80	52.90	52.80	-0.10	1	2248
10:51:19	52.80	52.90	52.80	-0.10	10	2247
10:51:07	52.80	52.90	52.80	-0.10	1	2237
10:50:37	52.80	52.90	52.80	-0.10	1	2236
10:50:29	52.80	52.90	52.80	-0.10	3	2235
10:50:21	52.80	52.90	52.80	-0.10	2	2232
10:50:09	52.80	52.90	52.80	-0.10	1	2230
10:50:06	52.80	52.90	52.80	-0.10	2	2229
10:49:40	52.80	52.90	52.80	-0.10	1	2227
10:49:38	52.90	53.00	52.90	0	5	2226
10:49:38	52.90	53.00	52.90	0	6	2221
10:49:38	52.90	53.00	52.90	0	13	2215
10:48:54	52.90	53.00	52.90	0	1	2202
10:48:47	52.90	53.00	52.90	0	6	2201
10:48:13	52.90	53.00	52.90	0	1	2195
10:48:07	52.90	53.00	52.90	0	2	2194
10:47:51	52.90	53.00	52.90	0	10	2192
10:47:42	53.00	53.10	53.00	+0.10	15	2182
10:47:41	53.00	53.10	53.00	+0.10	1	2167
10:47:38	53.00	53.10	53.00	+0.10	1	2166
10:47:36	53.00	53.10	53.00	+0.10	1	2165
10:46:54	53.00	53.10	53.00	+0.10	18	2164
10:46:22	53.00	53.10	53.10	+0.20	3	2146
10:45:29	53.00	53.10	53.10	+0.20	1	2143
10:44:54	53.00	53.10	53.00	+0.10	1	2142
10:44:22	53.00	53.10	53.00	+0.10	5	2141
10:43:18	53.00	53.10	53.00	+0.10	1	2136
10:42:55	53.00	53.10	53.00	+0.10	1	2135
10:42:54	53.00	53.10	53.00	+0.10	1	2134
10:42:54	53.00	53.10	53.00	+0.10	2	2133
10:42:54	53.00	53.10	53.10	+0.20	1	2131
10:42:54	52.90	53.00	53.00	+0.10	22	2130
10:42:54	52.90	53.00	53.00	+0.10	20	2108
10:42:27	52.90	53.00	53.00	+0.10	1	2088
10:42:23	52.90	53.00	52.90	0	1	2087
10:42:22	52.90	53.00	53.00	+0.10	1	2086
10:42:02	53.00	53.10	53.00	+0.10	18	2085
10:41:25	53.00	53.10	53.00	+0.10	3	2067
10:41:16	53.00	53.10	53.00	+0.10	1	2064
10:40:59	53.00	53.10	53.00	+0.10	1	2063
10:40:32	53.00	53.10	53.00	+0.10	4	2062
10:40:26	53.00	53.10	53.00	+0.10	1	2058
10:40:15	53.00	53.10	53.00	+0.10	1	2057
10:39:50	53.00	53.10	53.00	+0.10	2	2056
10:38:49	53.00	53.10	53.00	+0.10	1	2054
10:38:33	53.00	53.10	53.00	+0.10	1	2053
10:38:20	53.00	53.10	53.00	+0.10	4	2052
10:37:56	53.00	53.10	53.00	+0.10	1	2048
10:37:46	53.00	53.10	53.00	+0.10	1	2047
10:37:44	53.00	53.10	53.00	+0.10	20	2046
10:37:23	53.00	53.10	53.10	+0.20	1	2026
10:36:36	53.10	53.20	53.10	+0.20	1	2025
10:36:29	53.10	53.20	53.10	+0.20	2	2024
10:36:07	53.10	53.20	53.10	+0.20	4	2022
10:35:36	53.10	53.20	53.10	+0.20	12	2018
10:35:10	53.00	53.10	53.10	+0.20	17	2006
10:35:10	53.00	53.10	53.10	+0.20	7	1989
10:34:52	53.00	53.10	53.10	+0.20	1	1982
10:34:49	53.00	53.10	53.00	+0.10	3	1981
10:34:45	53.00	53.10	53.00	+0.10	1	1978
10:34:02	53.00	53.10	53.00	+0.10	5	1977
10:33:29	53.00	53.10	53.10	+0.20	3	1972
10:33:04	52.90	53.00	53.00	+0.10	5	1969
10:33:01	52.90	53.00	53.00	+0.10	2	1964
10:32:44	52.90	53.10	52.90	0	1	1962
10:32:43	52.90	53.00	53.00	+0.10	1	1961
10:32:43	52.90	53.00	53.00	+0.10	1	1960
10:32:43	52.90	53.00	53.00	+0.10	1	1959
10:32:42	52.90	53.00	53.00	+0.10	1	1958
10:32:40	52.90	53.00	53.00	+0.10	5	1957
10:32:23	52.90	53.00	53.00	+0.10	1	1952
10:31:49	52.90	53.10	53.10	+0.20	1	1951
10:31:46	52.90	53.00	53.00	+0.10	2	1950
10:31:46	52.90	53.00	53.00	+0.10	14	1948
10:31:46	52.90	53.00	53.00	+0.10	17	1934
10:31:27	52.90	53.00	52.90	0	1	1917
10:31:16	52.90	53.10	53.10	+0.20	1	1916
10:31:16	53.00	53.10	53.00	+0.10	21	1915
10:31:10	53.00	53.10	53.00	+0.10	2	1894
10:30:57	53.00	53.10	53.00	+0.10	1	1892
10:30:41	53.00	53.10	53.00	+0.10	1	1891
10:30:37	53.00	53.10	53.00	+0.10	1	1890
10:30:26	53.00	53.10	53.00	+0.10	1	1889
10:29:52	53.00	53.10	53.10	+0.20	2	1888
10:29:42	53.00	53.10	53.10	+0.20	1	1886
10:29:18	53.00	53.10	53.00	+0.10	1	1885
10:28:27	53.00	53.10	53.10	+0.20	1	1884
10:28:26	53.00	53.10	53.10	+0.20	1	1883
10:28:10	53.00	53.10	53.10	+0.20	1	1882
10:27:45	53.00	53.10	53.00	+0.10	1	1881
10:27:38	53.00	53.10	53.10	+0.20	1	1880
10:27:14	53.00	53.10	53.00	+0.10	1	1879
10:26:57	53.00	53.10	53.00	+0.10	1	1878
10:26:47	53.00	53.10	53.00	+0.10	1	1877
10:25:51	53.00	53.10	53.00	+0.10	1	1876
10:25:37	53.00	53.10	53.00	+0.10	5	1875
10:25:36	53.00	53.10	53.00	+0.10	2	1870
10:25:35	53.00	53.10	53.00	+0.10	3	1868
10:25:18	53.00	53.10	53.00	+0.10	1	1865
10:25:15	53.00	53.10	53.00	+0.10	1	1864
10:25:15	53.00	53.10	53.00	+0.10	1	1863
10:24:41	53.00	53.10	53.00	+0.10	1	1862
10:24:01	53.00	53.10	53.10	+0.20	1	1861
10:23:51	53.00	53.10	53.00	+0.10	1	1860
10:23:46	53.00	53.10	53.00	+0.10	1	1859
10:23:33	53.00	53.10	53.10	+0.20	1	1858
10:23:32	53.00	53.10	53.00	+0.10	1	1857
10:23:32	53.00	53.10	53.00	+0.10	1	1856
10:22:52	53.00	53.10	53.00	+0.10	1	1855
10:22:31	53.00	53.10	53.00	+0.10	1	1854
10:21:54	53.00	53.10	53.00	+0.10	1	1853
10:21:43	53.00	53.10	53.00	+0.10	1	1852
10:21:29	53.00	53.10	53.00	+0.10	1	1851
10:21:23	53.00	53.10	53.00	+0.10	1	1850
10:21:13	53.00	53.10	53.00	+0.10	1	1849
10:21:13	53.00	53.10	53.00	+0.10	1	1848
10:21:05	53.00	53.10	53.00	+0.10	5	1847
10:21:00	53.00	53.10	53.00	+0.10	1	1842
10:20:15	53.00	53.10	53.00	+0.10	1	1841
10:20:07	53.00	53.10	53.00	+0.10	1	1840
10:19:36	53.00	53.10	53.00	+0.10	1	1839
10:19:07	53.00	53.10	53.00	+0.10	1	1838
10:18:58	53.00	53.10	53.00	+0.10	1	1837
10:18:56	53.00	53.10	53.00	+0.10	2	1836
10:17:32	53.00	53.10	53.00	+0.10	1	1834
10:17:19	53.00	53.10	53.10	+0.20	10	1833
10:16:10	53.00	53.10	53.10	+0.20	1	1823
10:15:58	53.00	53.10	53.10	+0.20	1	1822
10:15:56	53.00	53.10	53.00	+0.10	1	1821
10:14:15	53.00	53.10	53.10	+0.20	2	1820
10:13:51	53.00	53.10	53.00	+0.10	1	1818
10:13:31	53.00	53.10	53.00	+0.10	2	1817
10:12:55	53.00	53.10	53.00	+0.10	1	1815
10:12:55	52.90	53.00	53.00	+0.10	1	1814
10:12:55	53.00	53.10	53.00	+0.10	1	1813
10:12:55	52.90	53.00	53.00	+0.10	6	1812
10:12:55	52.90	53.00	53.00	+0.10	20	1806
10:12:29	52.90	53.00	53.00	+0.10	1	1786
10:11:26	52.90	53.00	53.00	+0.10	1	1785
10:11:00	52.90	53.00	53.00	+0.10	1	1784
10:10:04	52.90	53.00	52.90	0	2	1783
10:10:04	52.80	52.90	52.90	0	14	1781
10:10:04	52.90	53.00	52.90	0	4	1767
10:10:04	52.80	52.90	52.90	0	40	1763
10:09:44	52.80	52.90	52.80	-0.10	1	1723
10:09:43	52.80	52.90	52.80	-0.10	1	1722
10:09:33	52.80	52.90	52.80	-0.10	1	1721
10:09:21	52.80	52.90	52.90	0	16	1720
10:08:58	52.90	53.00	52.90	0	66	1704
10:08:58	52.90	53.00	53.00	+0.10	1	1638
10:08:28	52.90	53.00	52.90	0	1	1637
10:08:22	52.90	53.00	52.90	0	1	1636
10:08:08	52.90	53.00	52.90	0	1	1635
10:07:59	52.90	53.00	52.90	0	1	1634
10:07:48	52.90	53.00	52.90	0	1	1633
10:07:48	52.90	53.00	52.90	0	2	1632
10:07:19	52.90	53.00	52.90	0	1	1630
10:07:02	52.90	53.00	52.90	0	1	1629
10:07:02	52.90	53.00	52.90	0	1	1628
10:06:39	53.00	53.10	53.00	+0.10	21	1627
10:06:30	53.00	53.10	53.00	+0.10	1	1606
10:06:13	53.00	53.10	53.00	+0.10	1	1605
10:06:03	53.00	53.10	53.00	+0.10	1	1604
10:05:31	53.00	53.10	53.00	+0.10	1	1603
10:05:20	53.00	53.10	53.00	+0.10	2	1602
10:04:55	53.00	53.10	53.00	+0.10	1	1600
10:04:45	53.00	53.10	53.00	+0.10	1	1599
10:04:22	53.00	53.10	53.00	+0.10	1	1598
10:04:22	53.00	53.10	53.00	+0.10	1	1597
10:03:56	53.00	53.10	53.00	+0.10	1	1596
10:03:45	53.00	53.10	53.00	+0.10	7	1595
10:03:33	53.00	53.10	53.00	+0.10	1	1588
10:03:18	53.00	53.10	53.00	+0.10	1	1587
10:02:55	53.00	53.10	53.00	+0.10	1	1586
10:02:41	53.00	53.10	53.00	+0.10	1	1585
10:02:18	53.00	53.10	53.00	+0.10	1	1584
10:02:14	53.00	53.10	53.00	+0.10	1	1583
10:01:42	53.00	53.10	53.00	+0.10	1	1582
10:01:27	53.00	53.10	53.00	+0.10	1	1581
10:01:12	53.00	53.10	53.00	+0.10	1	1580
10:00:43	53.00	53.10	53.00	+0.10	1	1579
10:00:09	53.00	53.10	53.00	+0.10	1	1578
09:59:37	53.00	53.10	53.00	+0.10	1	1577
09:59:25	53.00	53.10	53.10	+0.20	1	1576
09:59:07	53.00	53.10	53.10	+0.20	1	1575
09:59:01	53.00	53.10	53.00	+0.10	1	1574
09:58:58	53.00	53.10	53.00	+0.10	1	1573
09:58:58	53.00	53.10	53.00	+0.10	1	1572
09:58:27	53.00	53.10	53.10	+0.20	2	1571
09:58:26	53.00	53.10	53.00	+0.10	1	1569
09:58:23	53.00	53.10	53.00	+0.10	1	1568
09:56:52	53.10	53.20	53.10	+0.20	4	1567
09:56:52	53.10	53.20	53.10	+0.20	21	1563
09:56:51	53.10	53.20	53.10	+0.20	6	1542
09:56:43	53.10	53.20	53.10	+0.20	2	1536
09:56:11	53.10	53.20	53.10	+0.20	1	1534
09:56:11	53.10	53.20	53.10	+0.20	3	1533
09:55:36	53.10	53.20	53.10	+0.20	1	1530
09:55:19	53.10	53.20	53.20	+0.30	1	1529
09:55:17	53.10	53.20	53.10	+0.20	1	1528
09:54:16	53.10	53.20	53.10	+0.20	1	1527
09:54:02	53.20	53.30	53.20	+0.30	9	1526
09:53:59	53.20	53.30	53.20	+0.30	1	1517
09:53:59	53.20	53.30	53.20	+0.30	5	1516
09:53:57	53.20	53.30	53.20	+0.30	1	1511
09:53:56	53.20	53.30	53.20	+0.30	1	1510
09:53:54	53.20	53.30	53.20	+0.30	1	1509
09:53:51	53.20	53.30	53.20	+0.30	10	1508
09:53:36	53.20	53.30	53.20	+0.30	5	1498
09:53:10	53.20	53.30	53.20	+0.30	1	1493
09:53:07	53.20	53.30	53.30	+0.40	6	1492
09:53:00	53.20	53.30	53.20	+0.30	1	1486
09:52:58	53.20	53.30	53.20	+0.30	1	1485
09:52:45	53.20	53.30	53.20	+0.30	1	1484
09:52:43	53.20	53.30	53.30	+0.40	2	1483
09:52:43	53.20	53.30	53.20	+0.30	1	1481
09:52:28	53.10	53.20	53.20	+0.30	7	1480
09:52:27	53.10	53.20	53.20	+0.30	1	1473
09:52:23	53.10	53.20	53.20	+0.30	4	1472
09:52:21	53.10	53.20	53.10	+0.20	1	1468
09:52:14	53.00	53.20	53.00	+0.10	1	1467
09:52:14	53.00	53.10	53.10	+0.20	11	1466
09:52:14	52.90	53.00	53.00	+0.10	20	1455
09:51:46	52.90	53.00	52.90	0	1	1435
09:51:40	52.90	53.00	52.90	0	1	1434
09:51:24	52.90	53.00	52.90	0	1	1433
09:51:24	52.90	53.00	52.90	0	2	1432
09:51:24	52.80	52.90	52.90	0	20	1430
09:50:38	52.80	52.90	52.80	-0.10	1	1410
09:50:02	52.90	53.00	52.90	0	2	1409
09:49:57	52.90	53.00	52.90	0	1	1407
09:49:44	52.90	53.00	52.90	0	2	1406
09:49:25	52.90	53.00	52.90	0	5	1404
09:49:10	52.90	53.00	53.00	+0.10	1	1399
09:48:32	52.90	53.00	53.00	+0.10	1	1398
09:48:05	52.90	53.00	53.00	+0.10	2	1397
09:47:28	53.00	53.10	53.00	+0.10	2	1395
09:47:11	53.00	53.10	53.00	+0.10	4	1393
09:47:09	53.00	53.10	53.00	+0.10	1	1389
09:47:03	53.00	53.10	53.00	+0.10	1	1388
09:46:51	53.00	53.10	52.90	0	1	1387
09:46:51	53.00	53.10	53.00	+0.10	4	1386
09:46:51	53.00	53.10	53.00	+0.10	1	1382
09:46:51	53.00	53.10	53.00	+0.10	1	1381
09:46:51	52.80	53.00	53.00	+0.10	90	1380
09:46:51	52.80	52.90	52.90	0	11	1290
09:46:15	52.80	52.90	52.90	0	2	1279
09:46:00	52.90	53.00	52.90	0	1	1277
09:46:00	52.90	53.00	52.90	0	11	1276
09:46:00	52.90	53.00	52.90	0	11	1265
09:46:00	52.80	52.90	52.90	0	10	1254
09:45:34	52.80	52.90	52.90	0	1	1244
09:45:28	52.80	52.90	52.80	-0.10	1	1243
09:45:19	52.90	53.00	52.90	0	1	1242
09:45:19	52.80	52.90	52.90	0	1	1241
09:45:11	52.80	52.90	52.90	0	3	1240
09:44:03	52.90	53.00	52.90	0	1	1237
09:43:55	52.90	53.00	52.90	0	1	1236
09:43:44	52.90	53.00	52.90	0	1	1235
09:43:36	52.80	52.90	52.90	0	19	1234
09:43:36	52.80	52.90	52.80	-0.10	1	1215
09:43:34	52.80	52.90	52.80	-0.10	1	1214
09:43:34	52.70	52.80	52.80	-0.10	3	1213
09:43:30	52.70	52.80	52.80	-0.10	1	1210
09:43:30	52.70	52.80	52.80	-0.10	1	1209
09:43:29	52.70	52.80	52.70	-0.20	9	1208
09:43:29	52.70	52.80	52.70	-0.20	1	1199
09:43:28	52.60	52.70	52.70	-0.20	41	1198
09:42:42	52.70	52.80	52.70	-0.20	1	1157
09:42:38	52.60	52.70	52.70	-0.20	7	1156
09:42:30	52.70	52.80	52.70	-0.20	3	1149
09:42:30	52.70	52.80	52.70	-0.20	4	1146
09:41:42	52.70	52.80	52.80	-0.10	1	1142
09:41:42	52.80	52.90	52.80	-0.10	1	1141
09:41:41	52.70	52.80	52.80	-0.10	1	1140
09:41:13	52.70	52.80	52.80	-0.10	1	1139
09:41:13	52.80	52.90	52.80	-0.10	1	1138
09:41:13	52.70	52.80	52.80	-0.10	2	1137
09:40:58	52.70	52.80	52.80	-0.10	1	1135
09:40:54	52.70	52.80	52.80	-0.10	1	1134
09:40:44	52.70	52.80	52.80	-0.10	1	1133
09:40:32	52.60	52.80	52.80	-0.10	20	1132
09:39:51	52.60	52.80	52.80	-0.10	1	1112
09:39:22	52.60	52.80	52.60	-0.30	1	1111
09:39:05	52.60	52.80	52.60	-0.30	1	1110
09:38:22	52.60	52.80	52.60	-0.30	1	1109
09:38:17	52.60	52.80	52.80	-0.10	1	1108
09:38:02	52.60	52.80	52.80	-0.10	1	1107
09:37:59	52.70	52.80	52.70	-0.20	2	1106
09:37:57	52.70	52.80	52.70	-0.20	1	1104
09:37:17	52.80	52.90	52.80	-0.10	2	1103
09:37:17	52.80	52.90	52.80	-0.10	1	1101
09:36:39	52.80	52.90	52.80	-0.10	1	1100
09:36:29	52.80	52.90	52.80	-0.10	1	1099
09:36:29	52.70	52.80	52.80	-0.10	9	1098
09:36:03	52.70	52.80	52.80	-0.10	1	1089
09:36:03	52.80	52.90	52.80	-0.10	2	1088
09:36:03	52.70	52.80	52.80	-0.10	8	1086
09:36:03	52.70	52.80	52.80	-0.10	1	1078
09:36:01	52.70	52.80	52.70	-0.20	3	1077
09:35:39	52.70	52.80	52.80	-0.10	10	1074
09:35:18	52.80	52.90	52.80	-0.10	2	1064
09:35:15	52.70	52.80	52.80	-0.10	1	1062
09:35:15	52.80	52.90	52.80	-0.10	4	1061
09:35:15	52.70	52.80	52.80	-0.10	6	1057
09:35:09	52.70	52.80	52.70	-0.20	1	1051
09:34:51	52.80	52.90	52.90	0	1	1050
09:34:51	52.90	53.00	52.90	0	4	1049
09:34:51	52.90	53.00	52.90	0	1	1045
09:34:51	52.80	52.90	52.90	0	5	1044
09:34:45	52.70	53.00	52.70	-0.20	1	1039
09:34:41	52.70	52.90	52.90	0	10	1038
09:34:41	52.80	52.90	52.80	-0.10	8	1028
09:34:22	52.80	52.90	52.90	0	22	1020
09:34:07	52.70	52.90	52.90	0	1	998
09:34:04	52.70	52.90	52.90	0	5	997
09:33:56	52.70	52.90	52.90	0	5	992
09:33:43	52.70	52.80	52.90	0	2	987
09:33:43	52.70	52.80	52.80	-0.10	3	985
09:33:40	52.80	52.90	52.80	-0.10	3	982
09:33:34	52.70	52.80	52.80	-0.10	2	979
09:33:15	52.70	52.80	52.80	-0.10	1	977
09:33:15	52.80	52.90	52.80	-0.10	3	976
09:33:15	52.70	52.80	52.80	-0.10	7	973
09:33:07	52.70	52.80	52.80	-0.10	1	966
09:33:03	52.70	52.80	52.80	-0.10	5	965
09:32:46	52.70	52.80	52.80	-0.10	1	960
09:32:39	52.70	52.80	52.80	-0.10	3	959
09:31:35	52.80	52.90	52.80	-0.10	16	956
09:31:30	52.80	52.90	52.80	-0.10	1	940
09:31:16	52.80	52.90	52.80	-0.10	1	939
09:31:10	52.80	52.90	52.80	-0.10	2	938
09:31:06	52.80	52.90	52.80	-0.10	2	936
09:31:00	52.80	52.90	52.90	0	1	934
09:30:46	52.80	52.90	52.90	0	1	933
09:30:29	52.80	52.90	52.90	0	1	932
09:30:26	52.80	52.90	52.90	0	1	931
09:30:22	52.80	52.90	52.90	0	1	930
09:29:42	52.70	52.80	52.80	-0.10	3	929
09:29:32	52.60	52.70	52.70	-0.20	1	926
09:29:32	52.60	52.70	52.70	-0.20	1	925
09:29:31	52.60	52.70	52.70	-0.20	2	924
09:29:15	52.60	52.70	52.70	-0.20	1	922
09:29:05	52.60	52.70	52.70	-0.20	1	921
09:28:40	52.60	52.70	52.60	-0.30	1	920
09:28:15	52.60	52.70	52.60	-0.30	1	919
09:28:07	52.60	52.70	52.60	-0.30	1	918
09:28:07	52.50	52.60	52.60	-0.30	5	917
09:28:07	52.50	52.60	52.60	-0.30	1	912
09:28:03	52.50	52.60	52.60	-0.30	1	911
09:27:57	52.50	52.60	52.50	-0.40	1	910
09:27:09	52.50	52.60	52.50	-0.40	1	909
09:26:56	52.40	52.50	52.50	-0.40	2	908
09:26:49	52.40	52.50	52.50	-0.40	1	906
09:26:47	52.50	52.60	52.50	-0.40	1	905
09:26:47	52.50	52.60	52.50	-0.40	1	904
09:26:44	52.50	52.60	52.50	-0.40	1	903
09:26:44	52.50	52.60	52.50	-0.40	1	902
09:26:43	52.40	52.50	52.50	-0.40	5	901
09:26:43	52.40	52.50	52.50	-0.40	1	896
09:26:41	52.40	52.50	52.50	-0.40	2	895
09:26:40	52.40	52.50	52.50	-0.40	1	893
09:26:37	52.40	52.50	52.50	-0.40	1	892
09:26:34	52.40	52.50	52.50	-0.40	1	891
09:26:32	52.40	52.50	52.50	-0.40	1	890
09:26:28	52.40	52.50	52.50	-0.40	3	889
09:26:27	52.40	52.50	52.50	-0.40	1	886
09:26:24	52.40	52.50	52.50	-0.40	1	885
09:26:19	52.40	52.50	52.50	-0.40	1	884
09:26:19	52.40	52.50	52.50	-0.40	1	883
09:26:14	52.40	52.50	52.50	-0.40	3	882
09:26:12	52.40	52.50	52.50	-0.40	1	879
09:26:09	52.40	52.50	52.50	-0.40	1	878
09:26:09	52.40	52.50	52.50	-0.40	1	877
09:25:54	52.40	52.50	52.50	-0.40	1	876
09:25:38	52.40	52.50	52.50	-0.40	1	875
09:25:34	52.40	52.50	52.40	-0.50	1	874
09:25:18	52.40	52.50	52.40	-0.50	1	873
09:25:02	52.40	52.50	52.40	-0.50	1	872
09:24:48	52.40	52.50	52.50	-0.40	2	871
09:24:32	52.40	52.50	52.40	-0.50	1	869
09:24:31	52.40	52.50	52.40	-0.50	1	868
09:24:08	52.40	52.50	52.40	-0.50	1	867
09:23:39	52.40	52.50	52.40	-0.50	1	866
09:23:37	52.40	52.50	52.40	-0.50	1	865
09:23:19	52.40	52.50	52.40	-0.50	1	864
09:22:51	52.40	52.50	52.40	-0.50	1	863
09:22:50	52.40	52.50	52.40	-0.50	1	862
09:22:38	52.40	52.50	52.40	-0.50	2	861
09:22:38	52.40	52.50	52.40	-0.50	1	859
09:22:34	52.40	52.50	52.40	-0.50	1	858
09:22:34	52.40	52.50	52.40	-0.50	1	857
09:22:32	52.40	52.50	52.40	-0.50	2	856
09:22:24	52.40	52.50	52.40	-0.50	1	854
09:22:23	52.40	52.50	52.40	-0.50	1	853
09:22:19	52.40	52.50	52.40	-0.50	1	852
09:22:00	52.40	52.50	52.50	-0.40	1	851
09:21:57	52.40	52.50	52.40	-0.50	2	850
09:21:49	52.40	52.50	52.40	-0.50	1	848
09:21:48	52.40	52.50	52.40	-0.50	10	847
09:21:45	52.40	52.50	52.40	-0.50	1	837
09:21:33	52.40	52.50	52.40	-0.50	1	836
09:21:22	52.50	52.60	52.50	-0.40	1	835
09:21:22	52.50	52.60	52.50	-0.40	1	834
09:21:22	52.50	52.60	52.50	-0.40	1	833
09:21:22	52.50	52.60	52.50	-0.40	1	832
09:21:05	52.50	52.60	52.50	-0.40	1	831
09:20:59	52.50	52.60	52.50	-0.40	1	830
09:20:49	52.50	52.60	52.50	-0.40	5	829
09:20:38	52.50	52.60	52.50	-0.40	1	824
09:20:02	52.50	52.60	52.50	-0.40	1	823
09:19:42	52.50	52.60	52.50	-0.40	1	822
09:19:37	52.50	52.60	52.50	-0.40	1	821
09:19:37	52.50	52.60	52.60	-0.30	28	820
09:19:32	52.50	52.60	52.50	-0.40	1	792
09:19:18	52.50	52.60	52.50	-0.40	1	791
09:19:11	52.50	52.60	52.50	-0.40	1	790
09:19:02	52.50	52.60	52.50	-0.40	1	789
09:19:01	52.50	52.60	52.60	-0.30	5	788
09:18:58	52.50	52.60	52.50	-0.40	4	783
09:18:58	52.50	52.60	52.50	-0.40	1	779
09:18:57	52.50	52.60	52.50	-0.40	1	778
09:18:34	52.60	52.70	52.60	-0.30	3	777
09:17:55	52.50	52.60	52.60	-0.30	1	774
09:17:55	52.50	52.60	52.60	-0.30	1	773
09:17:44	52.50	52.60	52.60	-0.30	1	772
09:17:33	52.60	52.70	52.60	-0.30	28	771
09:17:32	52.70	52.80	52.70	-0.20	1	743
09:17:30	52.70	52.80	52.70	-0.20	1	742
09:17:25	52.70	52.80	52.70	-0.20	2	741
09:17:15	52.70	52.80	52.70	-0.20	2	739
09:17:04	52.80	52.90	52.80	-0.10	1	737
09:17:00	52.80	52.90	52.90	0	1	736
09:16:56	52.70	52.90	52.90	0	1	735
09:16:52	52.80	52.90	52.80	-0.10	14	734
09:16:16	52.80	53.00	53.00	+0.10	1	720
09:16:14	52.80	53.00	53.00	+0.10	1	719
09:15:55	52.80	53.00	53.00	+0.10	1	718
09:15:51	52.90	53.00	52.90	0	16	717
09:15:44	52.80	52.90	52.90	0	6	701
09:15:31	52.90	53.00	52.90	0	7	695
09:15:17	52.90	53.00	52.90	0	4	688
09:15:07	52.90	53.00	52.90	0	4	684
09:15:02	52.90	53.00	52.90	0	1	680
09:15:02	52.90	53.00	52.90	0	1	679
09:14:53	52.80	52.90	52.90	0	1	678
09:14:48	52.90	53.00	52.90	0	1	677
09:14:42	52.80	52.90	52.90	0	16	676
09:14:35	52.70	52.80	52.80	-0.10	1	660
09:14:00	52.70	52.90	52.70	-0.20	17	659
09:13:50	52.70	52.80	52.80	-0.10	1	642
09:13:50	52.70	52.80	52.80	-0.10	8	641
09:13:44	52.70	52.80	52.70	-0.20	1	633
09:13:42	52.70	52.80	52.70	-0.20	18	632
09:13:31	52.70	52.80	52.70	-0.20	1	614
09:12:52	52.70	52.90	52.70	-0.20	3	613
09:12:35	52.80	52.90	52.80	-0.10	1	610
09:12:35	52.80	52.90	52.80	-0.10	2	609
09:12:35	52.70	52.80	52.80	-0.10	1	607
09:12:27	52.70	52.80	52.80	-0.10	1	606
09:12:18	52.70	52.80	52.80	-0.10	12	605
09:12:03	52.70	52.80	52.70	-0.20	1	593
09:11:40	52.70	52.80	52.70	-0.20	10	592
09:11:13	52.70	52.80	52.70	-0.20	1	582
09:11:13	52.60	52.70	52.70	-0.20	1	581
09:11:11	52.60	52.70	52.70	-0.20	1	580
09:10:48	52.60	52.70	52.60	-0.30	10	579
09:10:48	52.60	52.70	52.70	-0.20	2	569
09:10:46	52.60	52.70	52.60	-0.30	5	567
09:10:43	52.60	52.70	52.60	-0.30	20	562
09:10:38	52.50	52.70	52.50	-0.40	1	542
09:10:30	52.50	52.60	52.60	-0.30	1	541
09:10:26	52.50	52.60	52.60	-0.30	1	540
09:10:17	52.50	52.60	52.60	-0.30	1	539
09:10:17	52.50	52.60	52.50	-0.40	5	538
09:10:17	52.50	52.60	52.60	-0.30	2	533
09:10:17	52.50	52.60	52.60	-0.30	4	531
09:10:06	52.50	52.60	52.50	-0.40	1	527
09:09:50	52.50	52.60	52.50	-0.40	1	526
09:09:36	52.50	52.70	52.50	-0.40	6	525
09:09:26	52.50	52.70	52.50	-0.40	3	519
09:09:17	52.50	52.70	52.50	-0.40	9	516
09:09:13	52.50	52.70	52.50	-0.40	1	507
09:09:11	52.50	52.60	52.60	-0.30	1	506
09:08:59	52.50	52.60	52.50	-0.40	1	505
09:08:56	52.50	52.70	52.50	-0.40	1	504
09:08:39	52.50	52.70	52.50	-0.40	2	503
09:08:39	52.50	52.60	52.50	-0.40	3	501
09:08:39	52.40	52.50	52.50	-0.40	13	498
09:08:29	52.40	52.50	52.40	-0.50	1	485
09:08:06	52.40	52.50	52.50	-0.40	5	484
09:07:55	52.40	52.50	52.50	-0.40	2	479
09:07:51	52.40	52.50	52.50	-0.40	2	477
09:07:41	52.40	52.60	52.40	-0.50	20	475
09:07:36	52.50	52.60	52.50	-0.40	1	455
09:07:36	52.40	52.50	52.50	-0.40	9	454
09:07:26	52.40	52.50	52.40	-0.50	1	445
09:07:11	52.40	52.50	52.50	-0.40	1	444
09:07:10	52.40	52.50	52.50	-0.40	1	443
09:06:57	52.40	52.60	52.60	-0.30	1	442
09:06:53	52.50	52.60	52.50	-0.40	16	441
09:06:53	52.50	52.60	52.50	-0.40	3	425
09:06:46	52.50	52.60	52.50	-0.40	10	422
09:06:45	52.50	52.60	52.60	-0.30	5	412
09:06:40	52.50	52.60	52.50	-0.40	1	407
09:06:22	52.50	52.60	52.50	-0.40	2	406
09:06:02	52.50	52.60	52.60	-0.30	1	404
09:05:49	52.50	52.70	52.70	-0.20	1	403
09:05:18	52.60	52.70	52.60	-0.30	4	402
09:05:18	52.60	52.70	52.60	-0.30	1	398
09:04:57	52.50	52.70	52.50	-0.40	20	397
09:04:41	52.60	52.70	52.60	-0.30	1	377
09:04:39	52.60	52.70	52.60	-0.30	2	376
09:04:25	52.60	52.70	52.60	-0.30	3	374
09:04:25	52.50	52.60	52.60	-0.30	8	371
09:04:20	52.50	52.60	52.60	-0.30	1	363
09:04:11	52.50	52.60	52.60	-0.30	1	362
09:04:08	52.50	52.60	52.60	-0.30	1	361
09:03:55	52.50	52.60	52.50	-0.40	1	360
09:03:49	52.50	52.60	52.50	-0.40	1	359
09:03:39	52.50	52.60	52.60	-0.30	1	358
09:03:34	52.50	52.60	52.50	-0.40	10	357
09:03:12	52.60	52.70	52.60	-0.30	23	347
09:03:12	52.60	52.70	52.60	-0.30	3	324
09:02:43	52.50	52.60	52.60	-0.30	3	321
09:02:43	52.50	52.60	52.60	-0.30	5	318
09:02:30	52.50	52.60	52.50	-0.40	1	313
09:02:20	52.50	52.60	52.50	-0.40	5	312
09:02:20	52.50	52.60	52.50	-0.40	3	307
09:02:16	52.50	52.60	52.50	-0.40	1	304
09:02:09	52.50	52.60	52.50	-0.40	1	303
09:02:02	52.50	52.70	52.50	-0.40	1	302
09:02:01	52.60	52.70	52.60	-0.30	1	301
09:02:01	52.60	52.70	52.60	-0.30	1	300
09:02:01	52.60	52.70	52.60	-0.30	3	299
09:01:48	52.60	52.70	52.60	-0.30	4	296
09:01:42	52.70	52.80	52.70	-0.20	1	292
09:01:31	52.70	52.80	52.70	-0.20	9	291
09:01:28	52.60	52.70	52.70	-0.20	3	282
09:01:09	52.60	52.70	52.70	-0.20	5	279
09:01:05	52.50	52.70	52.50	-0.40	1	274
09:01:05	52.60	52.70	52.60	-0.30	10	273
09:01:04	52.50	52.70	52.50	-0.40	1	263
09:01:04	52.60	52.70	52.60	-0.30	2	262
09:01:04	52.60	52.70	52.60	-0.30	6	260
09:01:04	52.60	52.70	52.60	-0.30	5	254
09:00:39	52.70	52.80	52.70	-0.20	4	249
09:00:39	52.50	52.70	52.70	-0.20	6	245
09:00:36	52.50	52.70	52.50	-0.40	1	239
09:00:35	52.50	52.70	52.50	-0.40	1	238
09:00:35	52.40	52.60	52.60	-0.30	2	237
09:00:31	52.40	52.50	52.50	-0.40	1	235
09:00:30	52.40	52.60	52.40	-0.50	2	234
09:00:30	52.50	52.70	52.50	-0.40	5	232
09:00:27	52.40	52.50	52.50	-0.40	1	227
09:00:17	52.20	52.40	52.40	-0.50	1	226
09:00:17	52.30	52.40	52.30	-0.60	10	225
09:00:17	52.30	52.40	52.30	-0.60	3	215
09:00:17	52.30	52.40	52.40	-0.50	1	212
09:00:17	52.30	52.40	52.40	-0.50	1	211
09:00:17	--	--	52.30	-0.60	210	210

　

其他人也逛...

SHISEIDO資生堂百優精純乳霜(75ml)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Samsung Galaxy A56 5G (8G/256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

MyCard 3000點虛擬點數卡

MyCard 1000點虛擬點數卡

Samsung Galaxy S26 Ultra (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Double A-多功能影印紙A4 80G (5包/箱)

PChome 購物儲值6,000元

Apple iPhone 17 Pro Max (256G)

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

美通膨數據高於預期　華爾街早...

【美股盤後】多收紅

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

‧台積電早盤漲50元　台股漲逾800...
‧台積電ADR13日上漲2.52美元漲幅...
‧AI功能升級　鄒明仁看好南電IC...

加密貨幣

比特幣BTC	79276.19	-1,200.60	-1.49%
以太幣ETH	2250.74	-23.85	-1.05%
瑞波幣XRP	1.43	-0.01	-0.42%
比特幣現金BCH	432.29	-7.09	-1.61%
萊特幣LTC	56.85	-1.16	-2.00%
卡達幣ADA	0.263893	-0.01	-2.59%
波場幣TRX	0.350096	0.00	0.32%
恆星幣XLM	0.158922	0.00	-2.14%

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。