最新鴻海首季獲利年增91%創同期新高 AI伺服器助攻熱門寶成：首季製鞋訂單穩健每股稅後盈餘1.22元

更新報價

佳世達 (2352) 電腦/周邊設備上市明基友達集團

27.15 ▲+0.20 +0.74% 0.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	3,099	27.10	37	27.15	108	27.25	27.25	26.75	26.95

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	27.10	27.15	27.15	+0.20	6	3099
13:30:00	27.10	27.15	27.15	+0.20	152	3093
13:24:40	27.05	27.10	27.10	+0.15	3	2941
13:24:35	27.05	27.10	27.05	+0.10	2	2938
13:24:34	27.05	27.10	27.05	+0.10	2	2936
13:24:30	27.05	27.10	27.05	+0.10	1	2934
13:24:29	27.05	27.10	27.10	+0.15	1	2933
13:24:28	27.05	27.10	27.05	+0.10	5	2932
13:24:27	27.05	27.10	27.10	+0.15	2	2927
13:24:26	27.05	27.10	27.10	+0.15	1	2925
13:24:26	27.05	27.10	27.05	+0.10	1	2924
13:24:25	27.05	27.10	27.10	+0.15	2	2923
13:24:21	27.05	27.10	27.10	+0.15	1	2921
13:24:19	27.05	27.10	27.10	+0.15	1	2920
13:24:16	27.05	27.10	27.10	+0.15	1	2919
13:24:16	27.05	27.10	27.10	+0.15	1	2918
13:24:14	27.05	27.10	27.10	+0.15	1	2917
13:24:07	27.05	27.10	27.10	+0.15	2	2916
13:24:07	27.05	27.10	27.10	+0.15	1	2914
13:24:03	27.05	27.10	27.10	+0.15	1	2913
13:24:03	27.05	27.10	27.10	+0.15	1	2912
13:24:02	27.05	27.10	27.10	+0.15	1	2911
13:23:26	27.05	27.10	27.10	+0.15	10	2910
13:23:14	27.05	27.10	27.10	+0.15	1	2900
13:23:13	27.05	27.10	27.05	+0.10	1	2899
13:23:09	27.05	27.10	27.10	+0.15	1	2898
13:22:29	27.05	27.10	27.10	+0.15	1	2897
13:22:18	27.05	27.10	27.10	+0.15	1	2896
13:22:04	27.05	27.10	27.10	+0.15	1	2895
13:22:01	27.05	27.10	27.05	+0.10	1	2894
13:21:57	27.05	27.10	27.05	+0.10	8	2893
13:21:34	27.05	27.10	27.10	+0.15	1	2885
13:21:33	27.05	27.10	27.05	+0.10	1	2884
13:21:14	27.05	27.10	27.10	+0.15	1	2883
13:21:11	27.05	27.10	27.05	+0.10	3	2882
13:21:09	27.05	27.10	27.10	+0.15	1	2879
13:21:08	27.05	27.10	27.10	+0.15	1	2878
13:20:54	27.05	27.10	27.10	+0.15	1	2877
13:20:54	27.05	27.10	27.05	+0.10	2	2876
13:20:27	27.05	27.10	27.10	+0.15	1	2874
13:20:19	27.05	27.10	27.10	+0.15	1	2873
13:19:59	27.05	27.10	27.10	+0.15	2	2872
13:19:54	27.05	27.10	27.10	+0.15	1	2870
13:19:36	27.05	27.10	27.10	+0.15	2	2869
13:19:34	27.05	27.10	27.10	+0.15	1	2867
13:19:28	27.05	27.10	27.10	+0.15	20	2866
13:19:09	27.05	27.10	27.10	+0.15	1	2846
13:18:49	27.05	27.10	27.10	+0.15	1	2845
13:18:45	27.05	27.10	27.10	+0.15	1	2844
13:18:09	27.05	27.10	27.10	+0.15	1	2843
13:18:06	27.05	27.10	27.05	+0.10	2	2842
13:18:00	27.05	27.10	27.10	+0.15	1	2840
13:17:49	27.05	27.10	27.10	+0.15	1	2839
13:17:48	27.05	27.10	27.05	+0.10	1	2838
13:17:44	27.05	27.10	27.10	+0.15	1	2837
13:17:44	27.05	27.10	27.05	+0.10	2	2836
13:17:37	27.05	27.10	27.10	+0.15	3	2834
13:17:28	27.05	27.10	27.10	+0.15	1	2831
13:17:24	27.05	27.10	27.10	+0.15	1	2830
13:17:14	27.05	27.10	27.10	+0.15	2	2829
13:17:09	27.05	27.10	27.10	+0.15	1	2827
13:16:59	27.05	27.10	27.10	+0.15	1	2826
13:16:39	27.05	27.10	27.10	+0.15	1	2825
13:16:36	27.05	27.10	27.10	+0.15	1	2824
13:16:19	27.05	27.10	27.10	+0.15	1	2823
13:16:18	27.05	27.10	27.05	+0.10	1	2822
13:15:49	27.05	27.10	27.10	+0.15	1	2821
13:15:49	27.05	27.10	27.05	+0.10	2	2820
13:15:34	27.05	27.10	27.10	+0.15	1	2818
13:15:14	27.05	27.10	27.10	+0.15	1	2817
13:14:59	27.05	27.10	27.10	+0.15	1	2816
13:14:49	27.05	27.10	27.10	+0.15	2	2815
13:14:44	27.05	27.10	27.10	+0.15	1	2813
13:14:29	27.05	27.10	27.10	+0.15	1	2812
13:14:14	27.05	27.10	27.10	+0.15	1	2811
13:13:54	27.05	27.10	27.10	+0.15	1	2810
13:13:39	27.05	27.10	27.10	+0.15	1	2809
13:13:19	27.05	27.10	27.10	+0.15	1	2808
13:13:17	27.05	27.10	27.05	+0.10	1	2807
13:12:54	27.05	27.10	27.10	+0.15	1	2806
13:12:48	27.05	27.10	27.05	+0.10	1	2805
13:12:40	27.05	27.10	27.05	+0.10	1	2804
13:12:39	27.05	27.10	27.10	+0.15	1	2803
13:12:36	27.05	27.10	27.05	+0.10	8	2802
13:12:36	27.05	27.10	27.05	+0.10	1	2794
13:12:34	27.05	27.10	27.10	+0.15	1	2793
13:12:33	27.05	27.10	27.05	+0.10	4	2792
13:12:33	27.05	27.10	27.05	+0.10	3	2788
13:12:33	27.05	27.10	27.05	+0.10	1	2785
13:12:19	27.05	27.10	27.10	+0.15	1	2784
13:12:04	27.05	27.10	27.10	+0.15	1	2783
13:12:03	27.05	27.10	27.05	+0.10	6	2782
13:11:54	27.05	27.10	27.10	+0.15	1	2776
13:11:43	27.05	27.10	27.05	+0.10	1	2775
13:11:42	27.05	27.10	27.05	+0.10	1	2774
13:11:37	27.05	27.10	27.05	+0.10	1	2773
13:11:34	27.05	27.10	27.10	+0.15	1	2772
13:11:21	27.05	27.10	27.05	+0.10	1	2771
13:11:19	27.05	27.10	27.10	+0.15	1	2770
13:11:15	27.05	27.10	27.05	+0.10	1	2769
13:11:09	27.05	27.10	27.10	+0.15	1	2768
13:11:06	27.05	27.10	27.05	+0.10	5	2767
13:10:59	27.05	27.10	27.10	+0.15	1	2762
13:10:44	27.05	27.10	27.10	+0.15	1	2761
13:10:24	27.05	27.10	27.10	+0.15	1	2760
13:10:09	27.05	27.10	27.10	+0.15	1	2759
13:09:54	27.05	27.10	27.10	+0.15	1	2758
13:09:50	27.05	27.10	27.10	+0.15	3	2757
13:09:42	27.05	27.10	27.10	+0.15	1	2754
13:09:39	27.05	27.10	27.10	+0.15	1	2753
13:09:29	27.05	27.10	27.10	+0.15	1	2752
13:09:26	27.05	27.10	27.10	+0.15	1	2751
13:09:19	27.05	27.10	27.10	+0.15	1	2750
13:09:09	27.05	27.10	27.10	+0.15	1	2749
13:09:09	27.05	27.10	27.10	+0.15	2	2748
13:08:59	27.05	27.10	27.10	+0.15	1	2746
13:08:44	27.05	27.10	27.10	+0.15	1	2745
13:08:34	27.05	27.10	27.10	+0.15	1	2744
13:08:29	27.05	27.10	27.10	+0.15	2	2743
13:08:24	27.05	27.10	27.10	+0.15	1	2741
13:08:14	27.05	27.10	27.10	+0.15	1	2740
13:08:04	27.05	27.10	27.10	+0.15	1	2739
13:07:44	27.05	27.10	27.10	+0.15	1	2738
13:07:43	27.05	27.10	27.05	+0.10	1	2737
13:07:39	27.05	27.10	27.10	+0.15	1	2736
13:07:29	27.05	27.10	27.10	+0.15	1	2735
13:07:19	27.05	27.10	27.10	+0.15	1	2734
13:07:11	27.05	27.10	27.10	+0.15	2	2733
13:07:04	27.05	27.10	27.10	+0.15	1	2731
13:06:56	27.05	27.10	27.05	+0.10	6	2730
13:06:49	27.05	27.10	27.10	+0.15	1	2724
13:06:46	27.05	27.10	27.05	+0.10	6	2723
13:06:46	27.05	27.10	27.10	+0.15	5	2717
13:06:39	27.05	27.10	27.10	+0.15	1	2712
13:06:39	27.05	27.10	27.05	+0.10	2	2711
13:06:35	27.05	27.10	27.10	+0.15	1	2709
13:06:34	27.05	27.10	27.10	+0.15	1	2708
13:06:24	27.05	27.10	27.10	+0.15	1	2707
13:06:22	27.05	27.10	27.10	+0.15	1	2706
13:06:18	27.05	27.10	27.10	+0.15	1	2705
13:06:14	27.05	27.10	27.10	+0.15	1	2704
13:06:04	27.05	27.10	27.10	+0.15	1	2703
13:05:57	27.05	27.10	27.10	+0.15	1	2702
13:05:49	27.05	27.10	27.10	+0.15	1	2701
13:05:48	27.05	27.10	27.10	+0.15	2	2700
13:05:39	27.05	27.10	27.10	+0.15	1	2698
13:05:38	27.05	27.10	27.10	+0.15	2	2697
13:05:29	27.05	27.10	27.10	+0.15	1	2695
13:05:26	27.05	27.10	27.10	+0.15	1	2694
13:05:19	27.05	27.10	27.10	+0.15	1	2693
13:05:09	27.05	27.10	27.10	+0.15	1	2692
13:04:59	27.05	27.10	27.10	+0.15	1	2691
13:04:56	27.00	27.05	27.05	+0.10	11	2690
13:04:54	27.00	27.05	27.05	+0.10	1	2679
13:04:47	27.00	27.05	27.05	+0.10	20	2678
13:04:44	27.00	27.05	27.05	+0.10	1	2658
13:04:34	27.00	27.05	27.05	+0.10	1	2657
13:04:29	27.00	27.05	27.05	+0.10	1	2656
13:04:28	27.00	27.05	27.05	+0.10	4	2655
13:04:19	27.00	27.05	27.05	+0.10	1	2651
13:04:09	27.00	27.05	27.05	+0.10	1	2650
13:03:59	27.00	27.05	27.05	+0.10	1	2649
13:03:57	27.00	27.05	27.00	+0.05	1	2648
13:03:54	27.00	27.05	27.05	+0.10	1	2647
13:03:44	27.00	27.05	27.05	+0.10	1	2646
13:03:39	27.00	27.05	27.05	+0.10	1	2645
13:03:29	27.00	27.05	27.05	+0.10	1	2644
13:03:24	27.00	27.05	27.05	+0.10	1	2643
13:03:14	27.00	27.05	27.05	+0.10	1	2642
13:03:14	27.00	27.05	27.00	+0.05	1	2641
13:03:04	27.00	27.05	27.05	+0.10	1	2640
13:02:54	27.00	27.05	27.05	+0.10	1	2639
13:02:51	27.00	27.05	27.00	+0.05	8	2638
13:02:49	27.00	27.05	27.05	+0.10	1	2630
13:02:48	27.00	27.05	27.05	+0.10	3	2629
13:02:39	27.00	27.05	27.05	+0.10	1	2626
13:02:34	27.00	27.05	27.05	+0.10	1	2625
13:02:24	27.00	27.05	27.05	+0.10	1	2624
13:02:14	27.00	27.05	27.05	+0.10	1	2623
13:02:13	27.00	27.05	27.05	+0.10	1	2622
13:02:09	27.00	27.05	27.05	+0.10	1	2621
13:01:59	27.00	27.05	27.05	+0.10	1	2620
13:01:54	27.00	27.05	27.05	+0.10	1	2619
13:01:44	27.00	27.05	27.05	+0.10	1	2618
13:01:40	27.00	27.05	27.00	+0.05	3	2617
13:01:34	27.00	27.05	27.05	+0.10	1	2614
13:01:29	27.00	27.05	27.05	+0.10	1	2613
13:01:19	27.00	27.05	27.05	+0.10	1	2612
13:01:09	27.00	27.05	27.05	+0.10	1	2611
13:01:03	27.00	27.05	27.00	+0.05	1	2610
13:00:59	27.00	27.05	27.05	+0.10	1	2609
13:00:52	27.00	27.05	27.00	+0.05	3	2608
13:00:49	27.00	27.05	27.05	+0.10	1	2605
13:00:49	27.00	27.05	27.00	+0.05	1	2604
13:00:44	27.00	27.05	27.05	+0.10	1	2603
13:00:39	27.00	27.05	27.05	+0.10	1	2602
13:00:29	27.00	27.05	27.05	+0.10	1	2601
13:00:24	27.00	27.05	27.05	+0.10	1	2600
13:00:24	27.00	27.05	27.05	+0.10	5	2599
13:00:14	27.00	27.05	27.05	+0.10	1	2594
13:00:04	27.00	27.05	27.05	+0.10	1	2593
12:59:56	27.00	27.05	27.00	+0.05	3	2592
12:59:06	27.00	27.05	27.05	+0.10	1	2589
12:58:30	27.00	27.05	27.05	+0.10	1	2588
12:56:58	27.00	27.05	27.05	+0.10	1	2587
12:56:01	27.00	27.05	27.05	+0.10	1	2586
12:55:42	27.05	27.10	27.05	+0.10	6	2585
12:55:22	27.05	27.10	27.05	+0.10	1	2579
12:55:00	27.00	27.05	27.05	+0.10	1	2578
12:54:55	27.00	27.05	27.05	+0.10	1	2577
12:54:26	27.00	27.05	27.05	+0.10	6	2576
12:54:18	27.00	27.05	27.05	+0.10	1	2570
12:53:45	27.00	27.05	27.00	+0.05	40	2569
12:53:34	27.00	27.05	27.05	+0.10	1	2529
12:53:08	27.00	27.05	27.00	+0.05	8	2528
12:52:42	27.00	27.05	27.00	+0.05	12	2520
12:52:13	27.00	27.05	27.00	+0.05	2	2508
12:52:08	27.00	27.05	27.05	+0.10	3	2506
12:51:49	27.05	27.10	27.05	+0.10	6	2503
12:51:41	27.05	27.10	27.05	+0.10	1	2497
12:51:23	27.05	27.10	27.05	+0.10	1	2496
12:51:18	27.05	27.10	27.05	+0.10	1	2495
12:51:04	27.05	27.10	27.05	+0.10	1	2494
12:50:47	27.05	27.10	27.05	+0.10	1	2493
12:50:16	27.05	27.10	27.05	+0.10	12	2492
12:49:36	27.05	27.10	27.05	+0.10	1	2480
12:48:15	27.05	27.10	27.05	+0.10	1	2479
12:48:12	27.05	27.10	27.05	+0.10	20	2478
12:47:26	27.05	27.10	27.05	+0.10	1	2458
12:47:06	27.05	27.10	27.05	+0.10	1	2457
12:46:57	27.05	27.10	27.05	+0.10	1	2456
12:46:16	27.05	27.10	27.05	+0.10	4	2455
12:46:16	27.05	27.10	27.05	+0.10	1	2451
12:46:04	27.00	27.05	27.05	+0.10	10	2450
12:45:32	27.00	27.05	27.05	+0.10	1	2440
12:45:15	27.00	27.05	27.05	+0.10	1	2439
12:44:35	27.00	27.05	27.05	+0.10	1	2438
12:44:24	27.00	27.05	27.05	+0.10	5	2437
12:44:21	27.00	27.05	27.05	+0.10	2	2432
12:44:12	27.00	27.05	27.05	+0.10	1	2430
12:44:02	27.00	27.05	27.05	+0.10	1	2429
12:44:02	27.00	27.05	27.05	+0.10	1	2428
12:44:02	27.00	27.05	27.05	+0.10	2	2427
12:44:01	27.00	27.05	27.05	+0.10	16	2425
12:43:57	27.00	27.05	27.05	+0.10	2	2409
12:43:57	27.00	27.05	27.05	+0.10	2	2407
12:43:57	27.00	27.05	27.05	+0.10	8	2405
12:43:57	27.00	27.05	27.05	+0.10	8	2397
12:43:45	27.00	27.05	27.05	+0.10	1	2389
12:43:33	27.00	27.05	27.05	+0.10	2	2388
12:43:24	27.00	27.05	27.05	+0.10	1	2386
12:42:49	27.00	27.05	27.05	+0.10	2	2385
12:41:41	27.00	27.05	27.05	+0.10	16	2383
12:41:40	26.95	27.00	27.00	+0.05	5	2367
12:41:40	26.95	27.00	27.00	+0.05	8	2362
12:41:40	26.95	27.00	27.00	+0.05	17	2354
12:41:40	26.95	27.00	27.00	+0.05	2	2337
12:41:40	26.95	27.00	27.00	+0.05	15	2335
12:41:40	26.95	27.00	27.00	+0.05	12	2320
12:41:40	26.95	27.00	27.00	+0.05	5	2308
12:41:36	26.95	27.00	27.00	+0.05	1	2303
12:41:32	26.95	27.00	27.00	+0.05	1	2302
12:41:26	26.95	27.00	27.00	+0.05	1	2301
12:41:20	26.95	27.00	27.00	+0.05	1	2300
12:41:16	26.95	27.00	27.00	+0.05	1	2299
12:41:11	26.95	27.00	27.00	+0.05	1	2298
12:41:10	26.95	27.00	27.00	+0.05	1	2297
12:41:02	26.95	27.00	27.00	+0.05	1	2296
12:40:50	26.95	27.00	27.00	+0.05	1	2295
12:40:40	26.95	27.00	27.00	+0.05	1	2294
12:40:38	26.95	27.00	27.00	+0.05	1	2293
12:39:51	26.95	27.00	27.00	+0.05	1	2292
12:39:46	26.95	27.00	27.00	+0.05	1	2291
12:39:37	26.95	27.00	27.00	+0.05	3	2290
12:39:23	26.95	27.00	26.95	0	2	2287
12:38:46	26.95	27.00	27.00	+0.05	5	2285
12:38:42	26.95	27.00	26.95	0	5	2280
12:38:37	26.95	27.00	27.00	+0.05	1	2275
12:37:16	26.95	27.00	27.00	+0.05	1	2274
12:36:21	26.95	27.00	27.00	+0.05	1	2273
12:36:02	26.95	27.00	27.00	+0.05	1	2272
12:34:56	26.95	27.00	26.95	0	1	2271
12:34:46	26.95	27.00	27.00	+0.05	7	2270
12:34:45	26.95	27.00	26.95	0	25	2263
12:34:42	26.95	27.00	27.00	+0.05	1	2238
12:34:34	26.95	27.00	27.00	+0.05	3	2237
12:34:34	26.95	27.00	27.00	+0.05	15	2234
12:34:34	26.95	27.00	27.00	+0.05	1	2219
12:34:30	26.95	27.00	27.00	+0.05	1	2218
12:34:26	26.95	27.00	27.00	+0.05	1	2217
12:34:24	26.95	27.00	27.00	+0.05	1	2216
12:34:18	26.95	27.00	27.00	+0.05	5	2215
12:34:18	26.95	27.00	26.95	0	1	2210
12:32:45	26.95	27.00	26.95	0	1	2209
12:30:46	26.90	26.95	26.95	0	1	2208
12:30:45	26.90	26.95	26.95	0	6	2207
12:30:44	26.90	26.95	26.95	0	5	2201
12:30:44	26.90	26.95	26.95	0	11	2196
12:30:44	26.90	26.95	26.95	0	2	2185
12:30:44	26.90	26.95	26.95	0	5	2183
12:30:44	26.90	26.95	26.95	0	1	2178
12:30:44	26.90	26.95	26.95	0	5	2177
12:30:44	26.90	26.95	26.95	0	1	2172
12:30:34	26.90	26.95	26.95	0	5	2171
12:30:34	26.90	26.95	26.95	0	1	2166
12:30:34	26.90	26.95	26.95	0	1	2165
12:30:34	26.90	26.95	26.95	0	2	2164
12:30:34	26.90	26.95	26.95	0	10	2162
12:30:16	26.90	26.95	26.95	0	5	2152
12:30:02	26.90	26.95	26.90	-0.05	10	2147
12:29:16	26.90	26.95	26.95	0	2	2137
12:29:09	26.90	26.95	26.90	-0.05	1	2135
12:29:06	26.90	26.95	26.90	-0.05	1	2134
12:28:32	26.90	26.95	26.90	-0.05	2	2133
12:27:41	26.90	26.95	26.90	-0.05	1	2131
12:27:39	26.90	26.95	26.95	0	3	2130
12:27:09	26.90	26.95	26.95	0	6	2127
12:26:52	26.90	26.95	26.95	0	1	2121
12:26:47	26.90	26.95	26.95	0	2	2120
12:25:17	26.90	26.95	26.95	0	1	2118
12:24:57	26.90	26.95	26.95	0	1	2117
12:24:53	26.90	26.95	26.95	0	1	2116
12:24:35	26.90	26.95	26.95	0	1	2115
12:23:57	26.90	26.95	26.95	0	1	2114
12:23:49	26.90	26.95	26.95	0	1	2113
12:23:46	26.90	26.95	26.95	0	1	2112
12:23:18	26.90	26.95	26.95	0	1	2111
12:22:45	26.90	26.95	26.95	0	1	2110
12:22:30	26.90	26.95	26.95	0	2	2109
12:22:14	26.90	26.95	26.90	-0.05	5	2107
12:22:04	26.90	26.95	26.95	0	2	2102
12:22:00	26.90	26.95	26.95	0	2	2100
12:21:39	26.90	26.95	26.95	0	1	2098
12:21:29	26.90	26.95	26.95	0	1	2097
12:21:21	26.90	26.95	26.95	0	6	2096
12:21:21	26.90	26.95	26.95	0	4	2090
12:21:21	26.90	26.95	26.95	0	6	2086
12:21:21	26.90	26.95	26.95	0	11	2080
12:21:11	26.90	26.95	26.95	0	3	2069
12:21:10	26.90	26.95	26.95	0	1	2066
12:20:44	26.90	26.95	26.95	0	4	2065
12:20:16	26.95	27.00	26.95	0	57	2061
12:20:00	26.95	27.00	27.00	+0.05	1	2004
12:17:46	26.95	27.00	26.95	0	1	2003
12:16:45	26.95	27.00	26.95	0	1	2002
12:16:37	26.95	27.00	26.95	0	1	2001
12:16:31	26.95	27.00	27.00	+0.05	2	2000
12:15:39	26.95	27.00	27.00	+0.05	1	1998
12:15:24	26.95	27.00	26.95	0	5	1997
12:15:15	26.95	27.00	26.95	0	1	1992
12:14:47	26.95	27.00	26.95	0	2	1991
12:12:27	26.95	27.00	26.95	0	1	1989
12:12:10	26.95	27.00	26.95	0	1	1988
12:11:39	26.95	27.00	26.95	0	2	1987
12:10:37	26.95	27.00	26.95	0	3	1985
12:10:16	26.95	27.00	27.00	+0.05	1	1982
12:09:58	26.95	27.00	27.00	+0.05	2	1981
12:09:31	26.95	27.00	27.00	+0.05	1	1979
12:09:26	26.95	27.00	27.00	+0.05	1	1978
12:09:19	26.95	27.00	27.00	+0.05	10	1977
12:08:52	26.95	27.00	27.00	+0.05	1	1967
12:08:42	26.95	27.00	27.00	+0.05	1	1966
12:08:34	26.95	27.00	27.00	+0.05	10	1965
12:08:28	26.95	27.00	27.00	+0.05	1	1955
12:06:14	26.95	27.00	27.00	+0.05	1	1954
12:06:04	26.95	27.00	27.00	+0.05	2	1953
12:06:01	26.90	26.95	26.95	0	17	1951
12:06:01	26.90	26.95	26.95	0	1	1934
12:05:27	26.90	26.95	26.95	0	1	1933
12:05:16	26.90	26.95	26.95	0	4	1932
12:05:03	26.90	26.95	26.95	0	1	1928
12:03:59	26.90	26.95	26.90	-0.05	7	1927
12:03:05	26.90	26.95	26.90	-0.05	1	1920
12:02:54	26.90	26.95	26.95	0	1	1919
12:01:44	26.90	26.95	26.90	-0.05	2	1918
12:00:54	26.90	26.95	26.90	-0.05	1	1916
11:56:58	26.90	26.95	26.90	-0.05	1	1915
11:56:33	26.90	26.95	26.90	-0.05	1	1914
11:55:27	26.90	26.95	26.90	-0.05	2	1913
11:55:00	26.90	26.95	26.90	-0.05	1	1911
11:54:22	26.90	26.95	26.90	-0.05	1	1910
11:53:01	26.90	26.95	26.90	-0.05	1	1909
11:52:59	26.90	26.95	26.90	-0.05	1	1908
11:48:37	26.90	26.95	26.90	-0.05	2	1907
11:48:00	26.90	26.95	26.90	-0.05	1	1905
11:48:00	26.90	26.95	26.90	-0.05	1	1904
11:46:04	26.90	26.95	26.90	-0.05	2	1903
11:45:48	26.90	26.95	26.90	-0.05	1	1901
11:45:47	26.90	26.95	26.90	-0.05	1	1900
11:45:12	26.90	26.95	26.90	-0.05	1	1899
11:44:46	26.90	26.95	26.90	-0.05	1	1898
11:44:44	26.90	26.95	26.90	-0.05	12	1897
11:44:26	26.90	26.95	26.95	0	2	1885
11:42:58	26.90	26.95	26.95	0	5	1883
11:42:54	26.90	26.95	26.90	-0.05	1	1878
11:42:54	26.90	26.95	26.90	-0.05	10	1877
11:42:24	26.90	26.95	26.90	-0.05	1	1867
11:39:52	26.90	26.95	26.90	-0.05	2	1866
11:39:36	26.90	26.95	26.95	0	2	1864
11:38:26	26.90	26.95	26.95	0	2	1862
11:36:53	26.90	26.95	26.90	-0.05	1	1860
11:34:02	26.90	26.95	26.95	0	5	1859
11:33:52	26.90	26.95	26.90	-0.05	2	1854
11:32:56	26.90	26.95	26.90	-0.05	1	1852
11:30:06	26.90	26.95	26.90	-0.05	1	1851
11:30:00	26.90	26.95	26.90	-0.05	2	1850
11:30:00	26.90	26.95	26.95	0	1	1848
11:29:42	26.90	26.95	26.95	0	1	1847
11:28:50	26.85	26.90	26.90	-0.05	1	1846
11:28:05	26.85	26.90	26.90	-0.05	2	1845
11:28:03	26.85	26.90	26.90	-0.05	2	1843
11:26:24	26.90	26.95	26.90	-0.05	20	1841
11:26:06	26.85	26.90	26.90	-0.05	9	1821
11:24:12	26.85	26.90	26.85	-0.10	1	1812
11:22:59	26.80	26.85	26.85	-0.10	1	1811
11:22:23	26.80	26.85	26.85	-0.10	1	1810
11:21:55	26.80	26.85	26.85	-0.10	1	1809
11:21:54	26.80	26.85	26.85	-0.10	1	1808
11:21:51	26.80	26.85	26.85	-0.10	1	1807
11:21:09	26.80	26.85	26.85	-0.10	1	1806
11:21:04	26.80	26.85	26.85	-0.10	1	1805
11:21:04	26.80	26.85	26.85	-0.10	3	1804
11:19:53	26.80	26.85	26.85	-0.10	1	1801
11:19:11	26.80	26.85	26.85	-0.10	1	1800
11:18:33	26.80	26.85	26.85	-0.10	1	1799
11:18:32	26.80	26.85	26.85	-0.10	1	1798
11:18:26	26.80	26.85	26.85	-0.10	1	1797
11:18:25	26.80	26.85	26.85	-0.10	3	1796
11:18:10	26.80	26.85	26.85	-0.10	2	1793
11:18:07	26.80	26.85	26.80	-0.15	1	1791
11:17:55	26.80	26.85	26.80	-0.15	30	1790
11:17:45	26.80	26.85	26.85	-0.10	7	1760
11:17:38	26.80	26.85	26.85	-0.10	4	1753
11:17:28	26.80	26.85	26.85	-0.10	3	1749
11:16:25	26.80	26.85	26.85	-0.10	2	1746
11:16:25	26.80	26.85	26.85	-0.10	1	1744
11:16:04	26.80	26.85	26.85	-0.10	2	1743
11:16:04	26.80	26.85	26.85	-0.10	1	1741
11:15:24	26.80	26.85	26.85	-0.10	1	1740
11:14:22	26.80	26.85	26.85	-0.10	2	1739
11:14:19	26.80	26.85	26.85	-0.10	2	1737
11:14:11	26.80	26.85	26.85	-0.10	1	1735
11:13:38	26.80	26.85	26.85	-0.10	3	1734
11:12:58	26.80	26.85	26.85	-0.10	2	1731
11:12:29	26.80	26.85	26.85	-0.10	1	1729
11:12:09	26.80	26.85	26.80	-0.15	1	1728
11:11:26	26.80	26.85	26.80	-0.15	1	1727
11:10:24	26.80	26.85	26.85	-0.10	5	1726
11:10:07	26.80	26.85	26.85	-0.10	1	1721
11:10:07	26.80	26.85	26.85	-0.10	37	1720
11:10:01	26.80	26.85	26.80	-0.15	2	1683
11:08:18	26.80	26.85	26.80	-0.15	1	1681
11:06:15	26.80	26.85	26.80	-0.15	1	1680
11:06:10	26.80	26.85	26.80	-0.15	1	1679
11:05:54	26.80	26.85	26.80	-0.15	1	1678
11:05:52	26.80	26.85	26.85	-0.10	1	1677
11:05:48	26.80	26.85	26.80	-0.15	1	1676
11:05:06	26.80	26.85	26.85	-0.10	1	1675
11:04:57	26.80	26.85	26.85	-0.10	1	1674
11:04:45	26.80	26.85	26.85	-0.10	1	1673
11:04:05	26.80	26.85	26.85	-0.10	1	1672
10:59:04	26.80	26.85	26.85	-0.10	5	1671
10:58:12	26.80	26.85	26.85	-0.10	1	1666
10:57:39	26.80	26.85	26.80	-0.15	2	1665
10:57:39	26.75	26.80	26.80	-0.15	3	1663
10:57:24	26.75	26.80	26.80	-0.15	1	1660
10:57:20	26.75	26.80	26.80	-0.15	1	1659
10:56:49	26.75	26.80	26.80	-0.15	1	1658
10:56:06	26.75	26.80	26.80	-0.15	2	1657
10:55:19	26.75	26.80	26.80	-0.15	1	1655
10:54:44	26.75	26.80	26.80	-0.15	5	1654
10:54:16	26.75	26.80	26.80	-0.15	1	1649
10:53:46	26.75	26.80	26.80	-0.15	1	1648
10:52:16	26.75	26.80	26.80	-0.15	5	1647
10:51:41	26.75	26.80	26.80	-0.15	3	1642
10:51:32	26.75	26.80	26.80	-0.15	2	1639
10:50:07	26.75	26.80	26.80	-0.15	1	1637
10:46:43	26.75	26.80	26.80	-0.15	1	1636
10:46:25	26.75	26.80	26.80	-0.15	1	1635
10:45:22	26.75	26.80	26.75	-0.20	1	1634
10:45:22	26.75	26.80	26.75	-0.20	30	1633
10:45:17	26.75	26.80	26.80	-0.15	1	1603
10:45:10	26.75	26.80	26.80	-0.15	1	1602
10:44:58	26.75	26.80	26.80	-0.15	1	1601
10:44:31	26.75	26.80	26.80	-0.15	1	1600
10:44:29	26.75	26.80	26.80	-0.15	2	1599
10:44:20	26.75	26.80	26.80	-0.15	10	1597
10:42:54	26.80	26.85	26.80	-0.15	23	1587
10:42:42	26.80	26.85	26.80	-0.15	1	1564
10:42:24	26.80	26.85	26.80	-0.15	1	1563
10:42:24	26.80	26.85	26.80	-0.15	2	1562
10:42:24	26.80	26.85	26.80	-0.15	5	1560
10:42:24	26.80	26.85	26.80	-0.15	1	1555
10:42:23	26.80	26.85	26.80	-0.15	6	1554
10:42:23	26.80	26.85	26.80	-0.15	1	1548
10:42:23	26.80	26.85	26.80	-0.15	11	1547
10:42:23	26.80	26.85	26.80	-0.15	30	1536
10:42:22	26.80	26.85	26.80	-0.15	2	1506
10:41:46	26.80	26.85	26.80	-0.15	2	1504
10:40:50	26.80	26.85	26.80	-0.15	3	1502
10:40:05	26.80	26.85	26.85	-0.10	1	1499
10:39:59	26.80	26.85	26.85	-0.10	1	1498
10:39:13	26.80	26.85	26.80	-0.15	2	1497
10:39:05	26.80	26.85	26.80	-0.15	1	1495
10:38:55	26.80	26.85	26.80	-0.15	1	1494
10:37:12	26.80	26.85	26.80	-0.15	1	1493
10:37:12	26.80	26.85	26.80	-0.15	2	1492
10:36:40	26.80	26.85	26.80	-0.15	5	1490
10:36:22	26.80	26.85	26.80	-0.15	19	1485
10:35:58	26.80	26.85	26.80	-0.15	1	1466
10:35:57	26.80	26.85	26.80	-0.15	8	1465
10:35:57	26.80	26.85	26.80	-0.15	2	1457
10:35:25	26.80	26.85	26.80	-0.15	5	1455
10:33:49	26.80	26.85	26.85	-0.10	1	1450
10:33:40	26.80	26.85	26.80	-0.15	4	1449
10:32:58	26.80	26.85	26.85	-0.10	10	1445
10:32:58	26.80	26.85	26.85	-0.10	1	1435
10:32:23	26.80	26.85	26.85	-0.10	1	1434
10:31:47	26.80	26.85	26.85	-0.10	1	1433
10:31:43	26.80	26.85	26.85	-0.10	1	1432
10:31:40	26.80	26.85	26.85	-0.10	2	1431
10:31:40	26.80	26.85	26.85	-0.10	1	1429
10:31:39	26.80	26.85	26.85	-0.10	5	1428
10:31:30	26.80	26.85	26.85	-0.10	1	1423
10:31:22	26.80	26.85	26.85	-0.10	1	1422
10:31:17	26.80	26.85	26.80	-0.15	3	1421
10:30:52	26.80	26.85	26.80	-0.15	2	1418
10:30:34	26.80	26.85	26.85	-0.10	1	1416
10:30:33	26.85	26.90	26.85	-0.10	46	1415
10:30:29	26.85	26.90	26.85	-0.10	20	1369
10:28:56	26.90	26.95	26.90	-0.05	20	1349
10:28:56	26.90	26.95	26.90	-0.05	11	1329
10:28:56	26.90	26.95	26.90	-0.05	3	1318
10:28:56	26.90	26.95	26.90	-0.05	18	1315
10:28:56	26.90	26.95	26.90	-0.05	6	1297
10:28:56	26.90	26.95	26.90	-0.05	2	1291
10:28:56	26.90	26.95	26.90	-0.05	78	1289
10:28:40	26.90	26.95	26.95	0	1	1211
10:28:15	26.90	26.95	26.95	0	2	1210
10:28:14	26.90	26.95	26.95	0	1	1208
10:27:30	26.90	26.95	26.95	0	1	1207
10:26:42	26.90	26.95	26.95	0	1	1206
10:26:37	26.90	26.95	26.95	0	1	1205
10:26:34	26.90	26.95	26.95	0	1	1204
10:26:17	26.90	26.95	26.95	0	1	1203
10:26:09	26.90	26.95	26.95	0	1	1202
10:26:06	26.90	26.95	26.95	0	5	1201
10:25:52	26.90	26.95	26.90	-0.05	1	1196
10:25:14	26.90	26.95	26.90	-0.05	1	1195
10:25:02	26.90	26.95	26.95	0	1	1194
10:24:49	26.90	26.95	26.95	0	5	1193
10:24:47	26.90	26.95	26.95	0	1	1188
10:24:37	26.90	26.95	26.95	0	2	1187
10:24:29	26.90	26.95	26.95	0	3	1185
10:23:59	26.90	26.95	26.95	0	1	1182
10:23:21	26.90	26.95	26.90	-0.05	1	1181
10:22:54	26.90	26.95	26.95	0	3	1180
10:22:05	26.90	26.95	26.90	-0.05	2	1177
10:21:31	26.90	26.95	26.90	-0.05	2	1175
10:21:03	26.90	26.95	26.90	-0.05	1	1173
10:20:00	26.90	26.95	26.95	0	1	1172
10:19:52	26.90	26.95	26.95	0	2	1171
10:19:25	26.90	26.95	26.90	-0.05	3	1169
10:16:34	26.90	26.95	26.95	0	2	1166
10:15:32	26.90	26.95	26.95	0	1	1164
10:15:01	26.90	26.95	26.95	0	1	1163
10:14:53	26.90	26.95	26.95	0	1	1162
10:14:29	26.90	26.95	26.95	0	1	1161
10:14:20	26.90	26.95	26.95	0	1	1160
10:14:18	26.90	26.95	26.95	0	1	1159
10:14:12	26.90	26.95	26.95	0	1	1158
10:14:01	26.90	26.95	26.95	0	1	1157
10:13:51	26.90	26.95	26.95	0	1	1156
10:12:21	26.90	26.95	26.90	-0.05	1	1155
10:11:52	26.90	26.95	26.90	-0.05	1	1154
10:11:30	26.90	26.95	26.95	0	1	1153
10:10:30	26.90	26.95	26.95	0	10	1152
10:09:40	26.85	26.95	26.95	0	2	1142
10:09:12	26.85	26.95	26.95	0	7	1140
10:09:03	26.90	27.00	26.90	-0.05	89	1133
10:09:03	26.90	27.00	26.90	-0.05	4	1044
10:08:59	26.95	27.00	26.95	0	2	1040
10:08:59	26.90	26.95	26.95	0	8	1038
10:08:44	26.90	26.95	26.95	0	1	1030
10:07:45	26.95	27.00	26.95	0	8	1029
10:07:45	26.90	26.95	26.95	0	2	1021
10:07:37	26.95	27.00	26.95	0	1	1019
10:06:55	26.95	27.00	26.95	0	2	1018
10:06:55	26.90	26.95	26.95	0	18	1016
10:06:38	26.90	26.95	26.95	0	4	998
10:06:33	26.90	26.95	26.95	0	1	994
10:06:28	26.90	26.95	26.95	0	1	993
10:06:19	26.90	26.95	26.95	0	1	992
10:05:44	26.90	26.95	26.90	-0.05	10	991
10:04:48	26.90	26.95	26.90	-0.05	2	981
10:04:47	26.90	26.95	26.95	0	1	979
10:04:47	26.90	26.95	26.95	0	2	978
10:04:38	26.90	26.95	26.95	0	2	976
10:03:46	26.95	27.00	26.95	0	14	974
10:02:01	26.90	26.95	26.95	0	6	960
10:01:30	26.95	27.00	26.95	0	1	954
10:01:28	26.95	27.00	26.95	0	4	953
10:01:27	26.95	27.00	26.95	0	20	949
10:00:47	26.95	27.00	26.95	0	20	929
10:00:30	26.95	27.00	26.95	0	20	909
10:00:28	26.95	27.00	27.00	+0.05	5	889
10:00:14	26.95	27.05	26.95	0	1	884
10:00:00	27.00	27.05	27.00	+0.05	3	883
10:00:00	27.00	27.05	27.00	+0.05	20	880
09:59:41	27.00	27.05	27.00	+0.05	2	860
09:59:36	27.00	27.05	27.05	+0.10	1	858
09:59:33	27.00	27.05	27.00	+0.05	1	857
09:59:32	27.00	27.05	27.00	+0.05	1	856
09:58:57	27.00	27.05	27.00	+0.05	13	855
09:58:51	27.00	27.05	27.00	+0.05	2	842
09:58:04	27.00	27.05	27.00	+0.05	10	840
09:57:57	27.00	27.05	27.00	+0.05	2	830
09:57:39	27.00	27.05	27.00	+0.05	1	828
09:56:50	27.00	27.05	27.05	+0.10	1	827
09:56:11	27.00	27.05	27.05	+0.10	1	826
09:55:20	27.00	27.05	27.05	+0.10	5	825
09:54:57	27.00	27.05	27.00	+0.05	1	820
09:54:20	27.00	27.05	27.05	+0.10	1	819
09:51:18	27.00	27.05	27.05	+0.10	10	818
09:51:07	27.00	27.05	27.00	+0.05	6	808
09:50:35	27.00	27.05	27.00	+0.05	4	802
09:50:00	27.00	27.05	27.05	+0.10	1	798
09:49:29	26.95	27.00	27.00	+0.05	1	797
09:49:25	26.95	27.00	27.00	+0.05	3	796
09:48:38	26.95	27.00	27.00	+0.05	5	793
09:48:38	27.00	27.05	27.00	+0.05	1	788
09:48:38	26.95	27.00	27.00	+0.05	5	787
09:48:38	26.95	27.00	27.00	+0.05	18	782
09:48:38	27.00	27.05	27.00	+0.05	5	764
09:48:30	27.00	27.05	27.00	+0.05	8	759
09:48:28	27.00	27.05	27.00	+0.05	2	751
09:48:24	27.00	27.05	27.00	+0.05	1	749
09:48:23	27.00	27.05	27.00	+0.05	1	748
09:48:22	27.00	27.05	27.00	+0.05	10	747
09:48:16	27.00	27.05	27.00	+0.05	1	737
09:48:14	27.00	27.05	27.00	+0.05	10	736
09:48:04	27.00	27.05	27.00	+0.05	10	726
09:47:50	27.00	27.05	27.00	+0.05	10	716
09:46:27	27.00	27.05	27.00	+0.05	1	706
09:46:15	27.00	27.05	27.00	+0.05	5	705
09:46:10	27.00	27.05	27.00	+0.05	1	700
09:44:36	27.00	27.05	27.00	+0.05	3	699
09:44:01	27.00	27.05	27.05	+0.10	1	696
09:43:56	27.00	27.05	27.05	+0.10	2	695
09:43:36	27.00	27.05	27.00	+0.05	5	693
09:43:35	27.00	27.05	27.00	+0.05	5	688
09:42:57	27.00	27.05	27.05	+0.10	1	683
09:42:29	27.00	27.05	27.00	+0.05	1	682
09:42:04	27.00	27.05	27.00	+0.05	1	681
09:41:33	27.00	27.05	27.00	+0.05	2	680
09:41:33	26.95	27.00	27.00	+0.05	39	678
09:41:30	26.95	27.00	27.00	+0.05	1	639
09:41:30	26.95	27.00	27.00	+0.05	7	638
09:40:53	26.95	27.00	26.95	0	1	631
09:40:04	26.95	27.00	26.95	0	1	630
09:40:01	26.95	27.00	26.95	0	1	629
09:39:45	26.95	27.00	27.00	+0.05	1	628
09:39:42	26.95	27.00	26.95	0	1	627
09:39:17	26.95	27.00	27.00	+0.05	1	626
09:38:05	26.95	27.00	27.00	+0.05	2	625
09:36:40	26.95	27.00	26.95	0	1	623
09:35:18	26.95	27.00	26.95	0	1	622
09:35:11	26.95	27.00	27.00	+0.05	3	621
09:34:57	26.95	27.00	26.95	0	1	618
09:34:42	26.95	27.00	26.95	0	1	617
09:33:07	26.95	27.00	27.00	+0.05	5	616
09:33:06	26.95	27.00	26.95	0	1	611
09:32:58	26.95	27.00	27.00	+0.05	5	610
09:32:39	26.95	27.00	27.00	+0.05	5	605
09:32:29	26.95	27.00	27.00	+0.05	10	600
09:32:17	26.95	27.00	27.00	+0.05	2	590
09:31:39	26.95	27.00	26.95	0	2	588
09:31:16	26.95	27.00	27.00	+0.05	2	586
09:30:51	26.95	27.00	27.00	+0.05	10	584
09:30:33	26.95	27.00	27.00	+0.05	1	574
09:30:30	26.95	27.00	26.95	0	1	573
09:30:18	26.95	27.00	26.95	0	2	572
09:28:40	26.95	27.00	27.00	+0.05	5	570
09:28:04	26.90	26.95	26.95	0	14	565
09:27:58	26.90	26.95	26.90	-0.05	5	551
09:27:37	26.90	26.95	26.90	-0.05	1	546
09:27:19	26.90	26.95	26.90	-0.05	1	545
09:27:07	26.90	26.95	26.95	0	5	544
09:26:52	26.90	26.95	26.90	-0.05	12	539
09:26:46	26.90	26.95	26.90	-0.05	4	527
09:26:19	26.90	26.95	26.90	-0.05	1	523
09:26:03	26.90	26.95	26.90	-0.05	1	522
09:26:00	26.90	26.95	26.90	-0.05	9	521
09:25:38	26.90	26.95	26.95	0	1	512
09:25:30	26.90	26.95	26.95	0	2	511
09:25:17	26.90	26.95	26.90	-0.05	1	509
09:25:12	26.90	26.95	26.95	0	1	508
09:25:04	26.90	26.95	26.95	0	1	507
09:24:11	26.90	26.95	26.90	-0.05	20	506
09:23:46	26.90	26.95	26.90	-0.05	2	486
09:23:25	26.90	26.95	26.95	0	1	484
09:23:24	26.90	26.95	26.95	0	3	483
09:22:22	26.90	26.95	26.95	0	1	480
09:21:42	26.90	26.95	26.95	0	1	479
09:21:40	26.95	27.00	26.95	0	34	478
09:21:40	26.95	27.00	26.95	0	5	444
09:21:27	26.95	27.00	27.00	+0.05	1	439
09:21:03	26.95	27.00	27.00	+0.05	1	438
09:20:48	26.95	27.00	27.00	+0.05	1	437
09:20:44	26.95	27.00	27.00	+0.05	1	436
09:20:41	26.95	27.00	27.00	+0.05	1	435
09:20:33	26.95	27.00	27.00	+0.05	7	434
09:20:30	26.95	27.00	27.00	+0.05	1	427
09:20:26	26.95	27.00	27.00	+0.05	1	426
09:20:20	26.95	27.00	27.00	+0.05	1	425
09:19:37	26.95	27.00	27.00	+0.05	2	424
09:19:27	26.95	27.00	27.00	+0.05	1	422
09:19:27	26.95	27.00	27.00	+0.05	1	421
09:19:27	26.95	27.00	27.00	+0.05	10	420
09:19:17	26.95	27.00	27.00	+0.05	10	410
09:18:42	26.95	27.00	27.00	+0.05	1	400
09:18:40	26.95	27.00	27.00	+0.05	1	399
09:18:32	26.95	27.00	27.00	+0.05	1	398
09:18:18	26.95	27.00	27.00	+0.05	1	397
09:18:15	26.95	27.00	27.00	+0.05	1	396
09:18:02	26.95	27.00	27.00	+0.05	1	395
09:16:56	26.95	27.00	26.95	0	3	394
09:16:18	26.95	27.00	26.95	0	1	391
09:14:53	26.95	27.00	26.95	0	1	390
09:14:23	26.95	27.00	26.95	0	2	389
09:14:15	26.90	27.00	27.00	+0.05	2	387
09:14:06	26.95	27.00	26.95	0	2	385
09:14:05	26.95	27.00	26.95	0	2	383
09:13:26	26.95	27.00	27.00	+0.05	1	381
09:13:01	26.90	27.00	27.00	+0.05	1	380
09:12:40	26.90	26.95	26.95	0	2	379
09:12:17	26.90	27.00	27.00	+0.05	5	377
09:12:17	26.95	27.00	26.95	0	8	372
09:12:16	26.95	27.00	26.95	0	11	364
09:12:08	26.95	27.00	27.00	+0.05	1	353
09:12:08	26.95	27.00	27.00	+0.05	1	352
09:12:03	26.95	27.00	27.00	+0.05	3	351
09:12:03	26.95	27.00	27.00	+0.05	1	348
09:11:55	26.95	27.00	27.00	+0.05	1	347
09:11:32	26.95	27.00	27.00	+0.05	5	346
09:11:21	27.00	27.05	27.00	+0.05	1	341
09:11:13	27.00	27.10	27.00	+0.05	15	340
09:10:49	27.00	27.10	27.10	+0.15	1	325
09:10:48	27.05	27.10	27.05	+0.10	14	324
09:10:26	27.05	27.10	27.10	+0.15	4	310
09:09:38	27.05	27.10	27.10	+0.15	1	306
09:09:17	27.05	27.10	27.10	+0.15	1	305
09:08:58	27.10	27.15	27.10	+0.15	2	304
09:08:36	27.10	27.20	27.10	+0.15	18	302
09:08:36	27.15	27.20	27.15	+0.20	6	284
09:08:27	27.15	27.20	27.15	+0.20	1	278
09:08:27	27.10	27.15	27.15	+0.20	10	277
09:08:04	27.10	27.15	27.15	+0.20	5	267
09:07:15	27.10	27.15	27.15	+0.20	1	262
09:06:59	27.10	27.15	27.10	+0.15	5	261
09:06:57	27.10	27.15	27.15	+0.20	2	256
09:06:32	27.10	27.15	27.10	+0.15	1	254
09:06:31	27.10	27.15	27.15	+0.20	3	253
09:06:22	27.10	27.15	27.15	+0.20	2	250
09:06:11	27.10	27.15	27.10	+0.15	4	248
09:06:08	27.10	27.15	27.10	+0.15	1	244
09:06:06	27.10	27.15	27.15	+0.20	3	243
09:05:50	27.10	27.15	27.15	+0.20	2	240
09:05:40	27.10	27.15	27.15	+0.20	1	238
09:05:33	27.10	27.15	27.15	+0.20	1	237
09:05:33	27.10	27.15	27.15	+0.20	3	236
09:05:19	27.10	27.15	27.15	+0.20	1	233
09:05:11	27.10	27.15	27.10	+0.15	1	232
09:05:06	27.10	27.15	27.15	+0.20	1	231
09:04:45	27.10	27.20	27.10	+0.15	1	230
09:04:27	27.10	27.20	27.10	+0.15	2	229
09:04:23	27.15	27.20	27.15	+0.20	1	227
09:04:17	27.15	27.20	27.15	+0.20	1	226
09:03:58	27.15	27.20	27.15	+0.20	19	225
09:03:49	27.15	27.20	27.20	+0.25	2	206
09:03:43	27.15	27.20	27.20	+0.25	1	204
09:03:38	27.15	27.20	27.20	+0.25	1	203
09:03:12	27.15	27.25	27.25	+0.30	2	202
09:03:12	27.20	27.25	27.20	+0.25	2	200
09:03:12	27.15	27.20	27.20	+0.25	1	198
09:03:01	27.15	27.25	27.15	+0.20	1	197
09:02:51	27.20	27.25	27.20	+0.25	1	196
09:02:51	27.20	27.25	27.20	+0.25	1	195
09:02:51	27.20	27.25	27.20	+0.25	8	194
09:02:50	27.20	27.25	27.20	+0.25	1	186
09:02:50	27.15	27.20	27.20	+0.25	1	185
09:02:50	27.15	27.20	27.20	+0.25	1	184
09:02:46	27.15	27.20	27.20	+0.25	2	183
09:02:42	27.15	27.20	27.20	+0.25	1	181
09:02:37	27.15	27.20	27.20	+0.25	1	180
09:02:30	27.15	27.20	27.20	+0.25	2	179
09:02:18	27.10	27.15	27.15	+0.20	2	177
09:02:14	27.05	27.15	27.05	+0.10	10	175
09:02:10	27.05	27.15	27.15	+0.20	2	165
09:02:03	27.00	27.10	27.15	+0.20	4	163
09:02:03	27.00	27.10	27.10	+0.15	1	159
09:01:59	27.00	27.05	27.05	+0.10	5	158
09:01:57	27.00	27.10	27.00	+0.05	50	153
09:01:42	27.05	27.10	27.05	+0.10	1	103
09:01:39	27.05	27.15	27.05	+0.10	20	102
09:01:39	27.05	27.15	27.05	+0.10	1	82
09:01:23	27.05	27.15	27.05	+0.10	1	81
09:01:12	27.10	27.20	27.10	+0.15	9	80
09:01:11	27.15	27.20	27.15	+0.20	1	71
09:01:09	27.15	27.20	27.15	+0.20	4	70
09:01:04	27.25	27.30	27.25	+0.30	1	66
09:01:04	27.25	27.30	27.25	+0.30	2	65
09:01:04	27.15	27.25	27.25	+0.30	7	63
09:01:03	27.20	27.25	27.20	+0.25	5	56
09:00:47	27.20	27.25	27.20	+0.25	2	51
09:00:34	27.20	27.25	27.25	+0.30	1	49
09:00:19	27.20	27.25	27.25	+0.30	1	48
09:00:19	27.25	27.30	27.25	+0.30	2	47
09:00:19	27.20	27.25	27.25	+0.30	4	45
09:00:17	27.20	27.25	27.20	+0.25	2	41
09:00:17	27.20	27.25	27.20	+0.25	2	39
09:00:15	--	--	27.25	+0.30	37	37

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

空氣循環風扇/擺頭型/大【MUJI 無印良品】

統一超商10000元虛擬商品卡

NWT 威技16吋日本DC變頻直流電風扇WPF-16S7

【原萃】寶特瓶580ml (24入/箱)(口味任選)

麥當勞雙層牛肉吉事堡好禮即享券

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

vivo V40 Lite (12G/256G)

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

麥當勞四塊麥克鷄塊即享券

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

羅技 PRO X 無線輕量化電競滑鼠- 黑

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	103090.36	277.87	0.27%
以太幣ETH	2575.55	79.21	3.17%
瑞波幣XRP	2.57	0.03	1.00%
比特幣現金BCH	402.91	-7.76	-1.89%
萊特幣LTC	99.70	-4.23	-4.07%
卡達幣ADA	0.803685	-0.01	-1.71%
波場幣TRX	0.275289	0.00	1.32%
恆星幣XLM	0.306398	-0.01	-2.03%

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。