最新台塑公布董事候選名單總經理郭文筆接董事長呼聲高熱門新光金研究併台新金可行性獨董許永明提8點未贊成

更新報價

元　晶 (6443) 光電業上市

27.90 ▼-0.10 -0.36% 0.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	3,567	27.85	103	27.90	9	28.00	28.25	27.85	28.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	27.85	27.90	27.90	-0.10	30	3567
13:30:00	27.85	27.90	27.90	-0.10	179	3537
13:24:46	27.85	27.90	27.85	-0.15	1	3358
13:24:44	27.85	27.90	27.90	-0.10	1	3357
13:24:43	27.85	27.90	27.85	-0.15	3	3356
13:24:42	27.85	27.90	27.85	-0.15	1	3353
13:24:27	27.85	27.90	27.85	-0.15	2	3352
13:24:26	27.85	27.90	27.85	-0.15	1	3350
13:24:25	27.85	27.90	27.85	-0.15	5	3349
13:24:24	27.85	27.90	27.85	-0.15	1	3344
13:24:23	27.85	27.90	27.85	-0.15	10	3343
13:24:15	27.85	27.90	27.85	-0.15	1	3333
13:24:00	27.85	27.90	27.90	-0.10	1	3332
13:23:50	27.85	27.90	27.85	-0.15	1	3331
13:23:44	27.85	27.90	27.85	-0.15	1	3330
13:23:42	27.85	27.90	27.90	-0.10	1	3329
13:23:40	27.85	27.90	27.85	-0.15	15	3328
13:23:38	27.85	27.90	27.85	-0.15	2	3313
13:23:33	27.85	27.90	27.85	-0.15	1	3311
13:23:33	27.85	27.90	27.90	-0.10	1	3310
13:23:33	27.85	27.90	27.85	-0.15	1	3309
13:23:30	27.85	27.90	27.85	-0.15	1	3308
13:23:27	27.85	27.90	27.85	-0.15	6	3307
13:23:15	27.85	27.90	27.85	-0.15	1	3301
13:23:12	27.85	27.90	27.85	-0.15	1	3300
13:23:12	27.85	27.90	27.85	-0.15	1	3299
13:23:12	27.85	27.90	27.85	-0.15	1	3298
13:23:11	27.85	27.90	27.85	-0.15	1	3297
13:23:03	27.85	27.90	27.85	-0.15	2	3296
13:22:58	27.85	27.90	27.85	-0.15	1	3294
13:22:58	27.85	27.90	27.85	-0.15	1	3293
13:22:56	27.85	27.90	27.85	-0.15	1	3292
13:22:53	27.85	27.90	27.85	-0.15	1	3291
13:22:48	27.85	27.90	27.85	-0.15	1	3290
13:22:38	27.85	27.90	27.85	-0.15	10	3289
13:22:34	27.85	27.90	27.85	-0.15	2	3279
13:22:32	27.85	27.90	27.90	-0.10	5	3277
13:22:30	27.85	27.90	27.85	-0.15	1	3272
13:22:25	27.85	27.90	27.85	-0.15	6	3271
13:22:17	27.85	27.90	27.85	-0.15	3	3265
13:22:15	27.85	27.90	27.85	-0.15	1	3262
13:22:11	27.85	27.90	27.85	-0.15	2	3261
13:22:06	27.85	27.90	27.85	-0.15	1	3259
13:22:04	27.85	27.90	27.85	-0.15	5	3258
13:21:57	27.85	27.90	27.85	-0.15	2	3253
13:21:53	27.85	27.90	27.85	-0.15	5	3251
13:21:52	27.85	27.90	27.85	-0.15	2	3246
13:21:48	27.85	27.90	27.85	-0.15	2	3244
13:21:44	27.85	27.90	27.85	-0.15	2	3242
13:21:31	27.85	27.90	27.85	-0.15	2	3240
13:21:30	27.85	27.90	27.90	-0.10	1	3238
13:21:18	27.85	27.90	27.85	-0.15	3	3237
13:21:14	27.85	27.90	27.90	-0.10	1	3234
13:21:08	27.85	27.90	27.85	-0.15	2	3233
13:21:03	27.85	27.90	27.85	-0.15	1	3231
13:21:01	27.85	27.90	27.85	-0.15	2	3230
13:20:51	27.85	27.90	27.85	-0.15	2	3228
13:20:42	27.85	27.90	27.90	-0.10	5	3226
13:20:40	27.85	27.90	27.85	-0.15	5	3221
13:20:34	27.85	27.90	27.90	-0.10	10	3216
13:20:33	27.85	27.90	27.85	-0.15	2	3206
13:20:30	27.85	27.90	27.85	-0.15	10	3204
13:20:16	27.85	27.90	27.85	-0.15	2	3194
13:20:02	27.85	27.90	27.90	-0.10	1	3192
13:19:59	27.85	27.90	27.85	-0.15	2	3191
13:19:41	27.85	27.90	27.85	-0.15	2	3189
13:19:30	27.85	27.90	27.85	-0.15	2	3187
13:19:13	27.85	27.90	27.85	-0.15	2	3185
13:19:01	27.85	27.90	27.85	-0.15	2	3183
13:18:50	27.85	27.95	27.85	-0.15	2	3181
13:18:32	27.85	27.95	27.85	-0.15	2	3179
13:18:28	27.90	27.95	27.90	-0.10	1	3177
13:18:28	27.85	27.90	27.90	-0.10	14	3176
13:18:22	27.85	27.90	27.90	-0.10	2	3162
13:18:21	27.85	27.90	27.85	-0.15	2	3160
13:18:10	27.85	27.90	27.85	-0.15	2	3158
13:17:58	27.85	27.90	27.85	-0.15	2	3156
13:17:46	27.85	27.90	27.85	-0.15	2	3154
13:17:42	27.85	27.90	27.90	-0.10	1	3152
13:17:41	27.85	27.90	27.90	-0.10	1	3151
13:17:40	27.85	27.90	27.90	-0.10	1	3150
13:17:39	27.85	27.90	27.90	-0.10	1	3149
13:17:38	27.85	27.90	27.90	-0.10	1	3148
13:17:37	27.85	27.90	27.90	-0.10	1	3147
13:17:36	27.85	27.90	27.90	-0.10	1	3146
13:17:35	27.85	27.90	27.90	-0.10	1	3145
13:17:35	27.85	27.90	27.85	-0.15	2	3144
13:17:34	27.85	27.90	27.90	-0.10	1	3142
13:17:33	27.85	27.90	27.90	-0.10	1	3141
13:17:32	27.85	27.90	27.90	-0.10	1	3140
13:17:31	27.85	27.90	27.90	-0.10	1	3139
13:17:30	27.85	27.90	27.90	-0.10	1	3138
13:17:29	27.85	27.90	27.90	-0.10	1	3137
13:17:28	27.85	27.90	27.90	-0.10	1	3136
13:17:28	27.85	27.90	27.90	-0.10	1	3135
13:17:27	27.85	27.90	27.90	-0.10	1	3134
13:17:26	27.85	27.90	27.90	-0.10	1	3133
13:17:25	27.85	27.90	27.90	-0.10	1	3132
13:17:25	27.85	27.90	27.90	-0.10	2	3131
13:17:24	27.85	27.90	27.90	-0.10	1	3129
13:17:23	27.85	27.90	27.90	-0.10	1	3128
13:17:22	27.85	27.90	27.90	-0.10	1	3127
13:17:21	27.85	27.90	27.90	-0.10	1	3126
13:17:20	27.85	27.90	27.90	-0.10	1	3125
13:17:19	27.85	27.90	27.90	-0.10	1	3124
13:17:18	27.85	27.90	27.85	-0.15	2	3123
13:17:18	27.85	27.90	27.90	-0.10	1	3121
13:17:17	27.85	27.90	27.90	-0.10	1	3120
13:17:16	27.85	27.90	27.90	-0.10	1	3119
13:17:15	27.85	27.90	27.90	-0.10	1	3118
13:17:14	27.85	27.90	27.90	-0.10	1	3117
13:17:13	27.85	27.90	27.90	-0.10	1	3116
13:17:12	27.85	27.90	27.85	-0.15	2	3115
13:17:11	27.85	27.90	27.85	-0.15	2	3113
13:17:08	27.85	27.90	27.90	-0.10	1	3111
13:17:00	27.85	27.90	27.85	-0.15	2	3110
13:16:59	27.85	27.90	27.90	-0.10	1	3108
13:16:49	27.85	27.90	27.85	-0.15	2	3107
13:16:38	27.85	27.90	27.90	-0.10	2	3105
13:16:38	27.85	27.90	27.85	-0.15	2	3103
13:16:37	27.85	27.90	27.90	-0.10	1	3101
13:16:35	27.85	27.90	27.85	-0.15	1	3100
13:16:26	27.85	27.90	27.85	-0.15	2	3099
13:16:21	27.85	27.90	27.85	-0.15	16	3097
13:16:15	27.85	27.90	27.85	-0.15	2	3081
13:16:03	27.85	27.90	27.85	-0.15	2	3079
13:15:58	27.85	27.90	27.85	-0.15	2	3077
13:15:47	27.85	27.90	27.85	-0.15	1	3075
13:15:46	27.85	27.90	27.85	-0.15	2	3074
13:15:35	27.85	27.90	27.85	-0.15	2	3072
13:15:26	27.85	27.90	27.90	-0.10	1	3070
13:15:23	27.85	27.90	27.85	-0.15	2	3069
13:15:17	27.85	27.90	27.85	-0.15	2	3067
13:15:06	27.85	27.90	27.85	-0.15	2	3065
13:14:56	27.85	27.90	27.85	-0.15	1	3063
13:14:52	27.85	27.90	27.85	-0.15	1	3062
13:14:46	27.85	27.90	27.85	-0.15	2	3061
13:14:19	27.85	27.90	27.85	-0.15	5	3059
13:14:16	27.85	27.90	27.85	-0.15	1	3054
13:14:15	27.85	27.90	27.90	-0.10	1	3053
13:14:00	27.85	27.90	27.85	-0.15	2	3052
13:14:00	27.85	27.90	27.85	-0.15	1	3050
13:13:33	27.85	27.95	27.85	-0.15	2	3049
13:13:33	27.85	27.90	27.90	-0.10	1	3047
13:13:27	27.85	27.90	27.90	-0.10	2	3046
13:13:12	27.90	27.95	27.90	-0.10	1	3044
13:13:03	27.90	27.95	27.90	-0.10	1	3043
13:12:47	27.85	27.95	27.95	-0.05	1	3042
13:12:47	27.85	27.90	27.90	-0.10	1	3041
13:12:37	27.85	27.90	27.90	-0.10	1	3040
13:12:10	27.90	27.95	27.90	-0.10	1	3039
13:12:08	27.85	27.90	27.90	-0.10	2	3038
13:12:08	27.85	27.90	27.85	-0.15	10	3036
13:12:07	27.85	27.90	27.90	-0.10	1	3026
13:12:04	27.85	27.90	27.90	-0.10	2	3025
13:12:04	27.85	27.90	27.90	-0.10	72	3023
13:11:18	27.85	27.90	27.90	-0.10	1	2951
13:11:11	27.85	27.90	27.85	-0.15	2	2950
13:11:05	27.85	27.90	27.85	-0.15	1	2948
13:11:04	27.85	27.90	27.85	-0.15	1	2947
13:10:57	27.85	27.90	27.85	-0.15	4	2946
13:10:49	27.85	27.90	27.90	-0.10	2	2942
13:10:36	27.85	27.90	27.90	-0.10	1	2940
13:10:36	27.85	27.90	27.90	-0.10	2	2939
13:09:56	27.85	27.90	27.90	-0.10	1	2937
13:09:52	27.85	27.90	27.85	-0.15	1	2936
13:09:21	27.85	27.90	27.85	-0.15	1	2935
13:08:44	27.85	27.90	27.85	-0.15	3	2934
13:08:43	27.85	27.90	27.85	-0.15	1	2931
13:08:38	27.85	27.90	27.85	-0.15	2	2930
13:08:37	27.85	27.90	27.85	-0.15	1	2928
13:08:19	27.85	27.90	27.85	-0.15	1	2927
13:08:19	27.85	27.90	27.85	-0.15	2	2926
13:08:08	27.85	27.90	27.85	-0.15	3	2924
13:07:29	27.85	27.90	27.85	-0.15	1	2921
13:07:23	27.85	27.90	27.90	-0.10	1	2920
13:07:19	27.85	27.90	27.90	-0.10	1	2919
13:06:53	27.85	27.90	27.85	-0.15	1	2918
13:06:27	27.85	27.90	27.90	-0.10	1	2917
13:06:27	27.85	27.90	27.90	-0.10	1	2916
13:05:23	27.85	27.90	27.90	-0.10	1	2915
13:05:14	27.85	27.90	27.90	-0.10	1	2914
13:04:31	27.85	27.90	27.85	-0.15	2	2913
13:04:30	27.85	27.90	27.85	-0.15	1	2911
13:04:02	27.85	27.90	27.90	-0.10	1	2910
13:03:45	27.85	27.90	27.90	-0.10	5	2909
13:03:34	27.85	27.90	27.85	-0.15	7	2904
13:03:09	27.90	27.95	27.90	-0.10	3	2897
13:03:09	27.85	27.90	27.90	-0.10	2	2894
13:03:02	27.85	27.90	27.90	-0.10	1	2892
13:02:54	27.85	27.90	27.90	-0.10	2	2891
13:02:42	27.85	27.90	27.90	-0.10	2	2889
13:02:36	27.85	27.90	27.90	-0.10	2	2887
13:02:24	27.85	27.90	27.90	-0.10	1	2885
13:02:21	27.85	27.90	27.90	-0.10	1	2884
13:02:18	27.85	27.90	27.90	-0.10	6	2883
13:02:14	27.85	27.90	27.85	-0.15	1	2877
13:02:13	27.85	27.90	27.90	-0.10	2	2876
13:01:59	27.85	27.90	27.90	-0.10	1	2874
13:00:54	27.85	27.90	27.90	-0.10	1	2873
13:00:01	27.85	27.90	27.90	-0.10	1	2872
12:59:53	27.90	27.95	27.90	-0.10	1	2871
12:59:29	27.85	27.90	27.90	-0.10	1	2870
12:59:28	27.85	27.90	27.90	-0.10	1	2869
12:59:21	27.85	27.90	27.90	-0.10	2	2868
12:59:15	27.85	27.90	27.90	-0.10	2	2866
12:59:09	27.85	27.90	27.90	-0.10	5	2864
12:58:55	27.85	27.90	27.90	-0.10	2	2859
12:58:39	27.85	27.90	27.90	-0.10	1	2857
12:58:35	27.85	27.90	27.90	-0.10	1	2856
12:57:58	27.90	27.95	27.90	-0.10	1	2855
12:57:23	27.90	27.95	27.90	-0.10	12	2854
12:57:23	27.90	27.95	27.90	-0.10	10	2842
12:56:45	27.90	27.95	27.90	-0.10	1	2832
12:56:26	27.90	27.95	27.95	-0.05	1	2831
12:56:09	27.90	27.95	27.90	-0.10	3	2830
12:55:47	27.90	27.95	27.90	-0.10	2	2827
12:55:21	27.90	27.95	27.90	-0.10	1	2825
12:55:10	27.90	27.95	27.90	-0.10	1	2824
12:55:03	27.90	27.95	27.90	-0.10	1	2823
12:54:28	27.90	27.95	27.90	-0.10	1	2822
12:52:48	27.85	27.90	27.90	-0.10	2	2821
12:52:46	27.85	27.90	27.90	-0.10	6	2819
12:52:41	27.85	27.90	27.90	-0.10	15	2813
12:52:35	27.85	27.90	27.90	-0.10	2	2798
12:52:27	27.85	27.90	27.90	-0.10	5	2796
12:52:21	27.85	27.90	27.90	-0.10	1	2791
12:52:17	27.85	27.90	27.90	-0.10	2	2790
12:52:05	27.85	27.90	27.90	-0.10	3	2788
12:52:02	27.85	27.90	27.90	-0.10	1	2785
12:52:02	27.85	27.90	27.90	-0.10	1	2784
12:52:01	27.85	27.90	27.90	-0.10	2	2783
12:51:51	27.85	27.90	27.90	-0.10	1	2781
12:51:36	27.85	27.90	27.90	-0.10	1	2780
12:50:49	27.85	27.90	27.90	-0.10	1	2779
12:50:31	27.85	27.90	27.90	-0.10	1	2778
12:50:13	27.85	27.90	27.90	-0.10	1	2777
12:49:46	27.85	27.90	27.90	-0.10	10	2776
12:49:40	27.85	27.90	27.85	-0.15	1	2766
12:49:23	27.85	27.90	27.85	-0.15	1	2765
12:49:13	27.85	27.90	27.90	-0.10	3	2764
12:49:05	27.85	27.90	27.85	-0.15	1	2761
12:48:48	27.85	27.90	27.85	-0.15	3	2760
12:48:06	27.85	27.90	27.85	-0.15	3	2757
12:47:21	27.85	27.90	27.85	-0.15	1	2754
12:47:21	27.85	27.90	27.85	-0.15	1	2753
12:47:12	27.85	27.90	27.85	-0.15	1	2752
12:46:49	27.85	27.90	27.85	-0.15	1	2751
12:46:23	27.85	27.90	27.85	-0.15	1	2750
12:46:02	27.85	27.90	27.90	-0.10	2	2749
12:45:57	27.85	27.90	27.85	-0.15	1	2747
12:45:48	27.85	27.90	27.85	-0.15	19	2746
12:45:41	27.85	27.90	27.90	-0.10	1	2727
12:45:38	27.85	27.90	27.85	-0.15	10	2726
12:45:12	27.85	27.90	27.90	-0.10	5	2716
12:45:07	27.85	27.90	27.85	-0.15	1	2711
12:44:45	27.85	27.90	27.90	-0.10	1	2710
12:44:37	27.85	27.90	27.90	-0.10	1	2709
12:44:28	27.85	27.90	27.90	-0.10	5	2708
12:44:22	27.85	27.90	27.85	-0.15	3	2703
12:43:31	27.85	27.90	27.90	-0.10	1	2700
12:43:26	27.85	27.90	27.85	-0.15	1	2699
12:43:10	27.85	27.90	27.85	-0.15	1	2698
12:43:08	27.85	27.90	27.85	-0.15	1	2697
12:42:32	27.85	27.90	27.85	-0.15	3	2696
12:42:20	27.85	27.90	27.85	-0.15	1	2693
12:41:39	27.85	27.90	27.85	-0.15	1	2692
12:41:29	27.85	27.90	27.85	-0.15	4	2691
12:41:00	27.85	27.90	27.90	-0.10	2	2687
12:40:48	27.85	27.90	27.90	-0.10	1	2685
12:40:32	27.85	27.90	27.90	-0.10	1	2684
12:39:54	27.85	27.90	27.90	-0.10	1	2683
12:39:40	27.85	27.90	27.90	-0.10	1	2682
12:39:29	27.85	27.90	27.90	-0.10	1	2681
12:39:26	27.85	27.90	27.90	-0.10	1	2680
12:39:13	27.85	27.90	27.90	-0.10	1	2679
12:38:52	27.85	27.90	27.90	-0.10	2	2678
12:38:40	27.85	27.90	27.90	-0.10	1	2676
12:38:35	27.85	27.90	27.90	-0.10	1	2675
12:38:28	27.85	27.90	27.85	-0.15	3	2674
12:38:02	27.85	27.90	27.85	-0.15	1	2671
12:37:52	27.85	27.90	27.90	-0.10	3	2670
12:37:40	27.85	27.90	27.90	-0.10	1	2667
12:37:23	27.85	27.90	27.90	-0.10	2	2666
12:37:08	27.85	27.90	27.85	-0.15	1	2664
12:36:54	27.85	27.90	27.90	-0.10	10	2663
12:36:14	27.85	27.90	27.90	-0.10	1	2653
12:35:45	27.85	27.90	27.90	-0.10	1	2652
12:35:38	27.85	27.90	27.90	-0.10	1	2651
12:35:01	27.85	27.90	27.90	-0.10	1	2650
12:34:38	27.85	27.90	27.90	-0.10	1	2649
12:34:33	27.85	27.90	27.90	-0.10	1	2648
12:34:31	27.85	27.90	27.90	-0.10	3	2647
12:34:24	27.85	27.90	27.90	-0.10	1	2644
12:34:15	27.85	27.90	27.90	-0.10	3	2643
12:33:47	27.85	27.90	27.85	-0.15	3	2640
12:33:45	27.85	27.90	27.90	-0.10	2	2637
12:33:36	27.90	27.95	27.90	-0.10	1	2635
12:32:58	27.85	27.90	27.90	-0.10	5	2634
12:32:43	27.85	27.90	27.90	-0.10	6	2629
12:32:31	27.85	27.90	27.85	-0.15	15	2623
12:31:20	27.90	27.95	27.90	-0.10	2	2608
12:30:57	27.90	27.95	27.90	-0.10	1	2606
12:30:37	27.90	27.95	27.90	-0.10	1	2605
12:30:19	27.90	27.95	27.90	-0.10	1	2604
12:30:13	27.90	27.95	27.90	-0.10	1	2603
12:29:59	27.90	27.95	27.90	-0.10	3	2602
12:29:01	27.90	27.95	27.90	-0.10	2	2599
12:28:56	27.90	27.95	27.90	-0.10	1	2597
12:28:17	27.90	27.95	27.90	-0.10	1	2596
12:27:13	27.90	27.95	27.95	-0.05	2	2595
12:26:48	27.90	27.95	27.90	-0.10	1	2593
12:26:29	27.90	27.95	27.90	-0.10	5	2592
12:26:18	27.85	27.90	27.90	-0.10	7	2587
12:25:23	27.85	27.90	27.90	-0.10	1	2580
12:25:17	27.85	27.90	27.90	-0.10	2	2579
12:25:06	27.85	27.90	27.90	-0.10	1	2577
12:25:03	27.85	27.90	27.90	-0.10	1	2576
12:24:01	27.85	27.90	27.90	-0.10	2	2575
12:23:44	27.85	27.90	27.90	-0.10	5	2573
12:23:34	27.85	27.90	27.90	-0.10	1	2568
12:23:25	27.85	27.90	27.90	-0.10	1	2567
12:23:18	27.85	27.90	27.90	-0.10	2	2566
12:23:18	27.85	27.90	27.90	-0.10	2	2564
12:23:09	27.85	27.90	27.85	-0.15	1	2562
12:22:53	27.85	27.90	27.85	-0.15	1	2561
12:22:36	27.85	27.90	27.90	-0.10	1	2560
12:21:08	27.85	27.90	27.90	-0.10	2	2559
12:20:01	27.85	27.90	27.90	-0.10	1	2557
12:19:30	27.90	27.95	27.90	-0.10	2	2556
12:19:03	27.90	27.95	27.90	-0.10	1	2554
12:18:51	27.90	27.95	27.90	-0.10	1	2553
12:18:39	27.90	27.95	27.90	-0.10	2	2552
12:18:29	27.90	27.95	27.90	-0.10	1	2550
12:18:16	27.90	27.95	27.90	-0.10	8	2549
12:18:16	27.90	27.95	27.90	-0.10	49	2541
12:17:58	27.90	27.95	27.90	-0.10	2	2492
12:17:36	27.90	27.95	27.90	-0.10	10	2490
12:17:23	27.90	27.95	27.90	-0.10	1	2480
12:17:19	27.90	27.95	27.90	-0.10	1	2479
12:17:09	27.90	27.95	27.90	-0.10	2	2478
12:17:01	27.90	27.95	27.90	-0.10	10	2476
12:16:41	27.90	27.95	27.90	-0.10	2	2466
12:14:44	27.90	27.95	27.90	-0.10	1	2464
12:14:21	27.90	27.95	27.90	-0.10	1	2463
12:14:15	27.90	27.95	27.90	-0.10	1	2462
12:12:55	27.90	27.95	27.90	-0.10	4	2461
12:12:42	27.90	27.95	27.90	-0.10	1	2457
12:12:18	27.90	27.95	27.90	-0.10	1	2456
12:10:47	27.90	28.00	27.90	-0.10	1	2455
12:10:23	27.90	27.95	27.95	-0.05	1	2454
12:09:57	27.90	27.95	27.95	-0.05	1	2453
12:09:45	27.90	27.95	27.95	-0.05	2	2452
12:09:32	27.90	27.95	27.95	-0.05	6	2450
12:08:54	27.90	27.95	27.90	-0.10	2	2444
12:08:35	27.90	27.95	27.95	-0.05	11	2442
12:08:24	27.90	27.95	27.90	-0.10	1	2431
12:08:09	27.90	27.95	27.90	-0.10	1	2430
12:08:05	27.90	27.95	27.95	-0.05	1	2429
12:07:55	27.90	27.95	27.95	-0.05	1	2428
12:06:13	27.90	27.95	27.95	-0.05	1	2427
12:05:49	27.90	27.95	27.95	-0.05	3	2426
12:04:39	27.90	27.95	27.90	-0.10	2	2423
12:04:04	27.90	27.95	27.95	-0.05	2	2421
12:03:47	27.90	27.95	27.95	-0.05	3	2419
12:03:31	27.90	27.95	27.95	-0.05	2	2416
12:02:14	27.90	27.95	27.90	-0.10	1	2414
12:02:07	27.90	27.95	27.90	-0.10	2	2413
12:02:07	27.90	27.95	27.95	-0.05	1	2411
12:02:06	27.90	27.95	27.95	-0.05	1	2410
12:01:50	27.90	27.95	27.95	-0.05	2	2409
12:01:04	27.90	27.95	27.95	-0.05	2	2407
12:00:49	27.90	27.95	27.90	-0.10	5	2405
12:00:37	27.90	27.95	27.95	-0.05	2	2400
11:59:56	27.90	27.95	27.95	-0.05	1	2398
11:59:20	27.90	27.95	27.95	-0.05	1	2397
11:58:55	27.90	27.95	27.90	-0.10	2	2396
11:57:48	27.95	28.00	27.95	-0.05	9	2394
11:56:24	27.95	28.00	27.95	-0.05	1	2385
11:54:49	27.90	27.95	27.95	-0.05	1	2384
11:54:43	27.95	28.00	27.95	-0.05	1	2383
11:54:29	27.90	27.95	27.95	-0.05	1	2382
11:54:25	27.90	27.95	27.95	-0.05	1	2381
11:54:20	27.95	28.00	27.95	-0.05	8	2380
11:54:08	27.90	27.95	27.95	-0.05	1	2372
11:53:55	27.90	27.95	27.95	-0.05	20	2371
11:51:55	27.90	27.95	27.95	-0.05	3	2351
11:50:32	27.90	27.95	27.90	-0.10	2	2348
11:49:15	27.90	27.95	27.90	-0.10	1	2346
11:48:04	27.85	27.90	27.90	-0.10	1	2345
11:47:47	27.85	27.90	27.90	-0.10	5	2344
11:47:41	27.85	27.90	27.90	-0.10	1	2339
11:47:35	27.85	27.90	27.90	-0.10	1	2338
11:47:02	27.85	27.90	27.90	-0.10	1	2337
11:45:08	27.85	27.90	27.90	-0.10	1	2336
11:45:04	27.85	27.90	27.85	-0.15	1	2335
11:44:13	27.85	27.90	27.90	-0.10	4	2334
11:44:11	27.85	27.90	27.90	-0.10	1	2330
11:44:08	27.85	27.90	27.90	-0.10	10	2329
11:44:00	27.85	27.90	27.90	-0.10	10	2319
11:44:00	27.85	27.90	27.90	-0.10	1	2309
11:43:57	27.85	27.90	27.85	-0.15	1	2308
11:43:42	27.85	27.90	27.90	-0.10	1	2307
11:43:35	27.85	27.90	27.90	-0.10	2	2306
11:41:55	27.85	27.90	27.90	-0.10	3	2304
11:41:43	27.85	27.90	27.85	-0.15	6	2301
11:41:36	27.85	27.90	27.90	-0.10	1	2295
11:40:59	27.85	27.90	27.90	-0.10	1	2294
11:40:49	27.90	27.95	27.90	-0.10	5	2293
11:40:48	27.90	27.95	27.90	-0.10	1	2288
11:40:34	27.90	27.95	27.90	-0.10	1	2287
11:40:02	27.90	27.95	27.90	-0.10	5	2286
11:39:17	27.90	27.95	27.90	-0.10	1	2281
11:38:58	27.90	27.95	27.90	-0.10	2	2280
11:38:37	27.90	27.95	27.90	-0.10	1	2278
11:38:35	27.90	27.95	27.90	-0.10	5	2277
11:38:35	27.90	27.95	27.90	-0.10	2	2272
11:38:31	27.90	27.95	27.90	-0.10	10	2270
11:38:29	27.90	27.95	27.90	-0.10	2	2260
11:38:09	27.90	27.95	27.90	-0.10	3	2258
11:37:51	27.90	27.95	27.90	-0.10	1	2255
11:37:51	27.90	27.95	27.90	-0.10	2	2254
11:37:39	27.90	27.95	27.90	-0.10	3	2252
11:37:27	27.90	27.95	27.90	-0.10	1	2249
11:37:12	27.90	27.95	27.90	-0.10	4	2248
11:36:09	27.90	27.95	27.90	-0.10	1	2244
11:32:09	27.85	27.90	27.90	-0.10	4	2243
11:32:03	27.85	27.90	27.90	-0.10	2	2239
11:32:01	27.85	27.90	27.90	-0.10	2	2237
11:32:00	27.85	27.90	27.90	-0.10	4	2235
11:31:32	27.85	27.90	27.90	-0.10	1	2231
11:31:27	27.85	27.90	27.90	-0.10	20	2230
11:30:44	27.85	27.90	27.90	-0.10	1	2210
11:30:28	27.85	27.90	27.85	-0.15	1	2209
11:29:42	27.85	27.90	27.85	-0.15	1	2208
11:29:36	27.85	27.90	27.90	-0.10	1	2207
11:29:12	27.85	27.90	27.85	-0.15	2	2206
11:28:29	27.85	27.90	27.90	-0.10	1	2204
11:27:03	27.85	27.90	27.90	-0.10	1	2203
11:27:03	27.85	27.90	27.85	-0.15	3	2202
11:26:57	27.85	27.90	27.90	-0.10	1	2199
11:26:36	27.85	27.90	27.90	-0.10	2	2198
11:26:31	27.85	27.90	27.85	-0.15	1	2196
11:26:09	27.85	27.90	27.90	-0.10	1	2195
11:25:31	27.85	27.90	27.85	-0.15	2	2194
11:24:21	27.85	27.90	27.85	-0.15	10	2192
11:23:52	27.85	27.90	27.90	-0.10	1	2182
11:23:47	27.85	27.90	27.90	-0.10	5	2181
11:23:24	27.85	27.90	27.90	-0.10	1	2176
11:23:16	27.85	27.90	27.90	-0.10	2	2175
11:22:49	27.85	27.90	27.85	-0.15	2	2173
11:22:25	27.85	27.90	27.85	-0.15	1	2171
11:22:25	27.85	27.90	27.85	-0.15	20	2170
11:21:16	27.85	27.90	27.90	-0.10	1	2150
11:20:49	27.85	27.90	27.90	-0.10	1	2149
11:20:32	27.85	27.90	27.90	-0.10	2	2148
11:18:54	27.90	27.95	27.90	-0.10	3	2146
11:18:53	27.90	27.95	27.90	-0.10	5	2143
11:18:52	27.90	27.95	27.90	-0.10	1	2138
11:18:45	27.90	27.95	27.90	-0.10	1	2137
11:17:41	27.90	27.95	27.90	-0.10	4	2136
11:17:41	27.85	27.90	27.90	-0.10	6	2132
11:17:21	27.85	27.90	27.90	-0.10	2	2126
11:16:50	27.85	27.90	27.90	-0.10	5	2124
11:16:26	27.85	27.90	27.90	-0.10	1	2119
11:16:19	27.85	27.90	27.90	-0.10	5	2118
11:16:16	27.85	27.90	27.90	-0.10	2	2113
11:16:11	27.85	27.90	27.90	-0.10	1	2111
11:16:11	27.85	27.90	27.90	-0.10	1	2110
11:15:41	27.85	27.90	27.85	-0.15	4	2109
11:15:41	27.85	27.90	27.85	-0.15	2	2105
11:15:37	27.85	27.90	27.85	-0.15	1	2103
11:15:29	27.85	27.90	27.85	-0.15	1	2102
11:15:22	27.85	27.90	27.90	-0.10	1	2101
11:15:21	27.90	27.95	27.90	-0.10	14	2100
11:15:20	27.90	27.95	27.90	-0.10	1	2086
11:15:19	27.90	27.95	27.90	-0.10	5	2085
11:14:51	27.90	27.95	27.90	-0.10	5	2080
11:14:39	27.90	27.95	27.90	-0.10	2	2075
11:14:15	27.90	27.95	27.90	-0.10	10	2073
11:13:01	27.90	27.95	27.90	-0.10	1	2063
11:12:59	27.90	27.95	27.90	-0.10	1	2062
11:12:33	27.90	27.95	27.90	-0.10	2	2061
11:12:30	27.90	27.95	27.90	-0.10	1	2059
11:12:30	27.90	27.95	27.90	-0.10	7	2058
11:12:29	27.90	27.95	27.90	-0.10	5	2051
11:12:17	27.90	27.95	27.90	-0.10	10	2046
11:12:10	27.90	27.95	27.90	-0.10	10	2036
11:12:02	27.90	27.95	27.90	-0.10	10	2026
11:11:16	27.90	27.95	27.90	-0.10	1	2016
11:11:16	27.90	27.95	27.90	-0.10	1	2015
11:10:49	27.90	27.95	27.90	-0.10	2	2014
11:10:31	27.90	27.95	27.90	-0.10	2	2012
11:10:31	27.90	27.95	27.90	-0.10	17	2010
11:10:27	27.90	27.95	27.90	-0.10	2	1993
11:10:27	27.90	27.95	27.90	-0.10	11	1991
11:10:27	27.90	27.95	27.90	-0.10	20	1980
11:10:27	27.90	27.95	27.90	-0.10	2	1960
11:10:27	27.90	27.95	27.90	-0.10	7	1958
11:10:26	27.90	27.95	27.90	-0.10	6	1951
11:10:26	27.90	27.95	27.90	-0.10	5	1945
11:10:26	27.90	27.95	27.90	-0.10	6	1940
11:10:26	27.90	27.95	27.90	-0.10	2	1934
11:10:26	27.90	27.95	27.90	-0.10	19	1932
11:10:26	27.90	27.95	27.90	-0.10	103	1913
11:10:26	27.90	27.95	27.90	-0.10	2	1810
11:09:21	27.90	27.95	27.95	-0.05	1	1808
11:09:21	27.90	27.95	27.90	-0.10	1	1807
11:09:09	27.90	27.95	27.90	-0.10	3	1806
11:08:38	27.90	27.95	27.95	-0.05	2	1803
11:08:33	27.90	27.95	27.90	-0.10	1	1801
11:07:44	27.90	27.95	27.95	-0.05	3	1800
11:06:39	27.90	27.95	27.95	-0.05	2	1797
11:06:14	27.95	28.00	27.95	-0.05	1	1795
11:05:52	27.95	28.00	27.95	-0.05	2	1794
11:05:51	27.95	28.00	27.95	-0.05	1	1792
11:03:39	27.95	28.00	27.95	-0.05	2	1791
11:03:39	27.95	28.00	27.95	-0.05	1	1789
11:03:11	27.95	28.00	27.95	-0.05	1	1788
11:03:04	27.90	28.00	28.00	0	2	1787
11:02:54	27.90	28.00	28.00	0	1	1785
11:02:34	27.95	28.00	27.95	-0.05	5	1784
11:02:23	27.95	28.00	27.95	-0.05	1	1779
11:02:22	27.95	28.00	27.95	-0.05	1	1778
11:02:15	27.90	27.95	27.95	-0.05	1	1777
11:02:00	27.90	27.95	27.95	-0.05	1	1776
11:01:59	27.90	27.95	27.95	-0.05	2	1775
11:01:57	27.90	27.95	27.95	-0.05	1	1773
11:01:53	27.90	27.95	27.95	-0.05	20	1772
11:01:15	27.90	27.95	27.95	-0.05	3	1752
11:01:06	27.90	27.95	27.95	-0.05	5	1749
11:00:21	27.90	27.95	27.95	-0.05	2	1744
11:00:14	27.90	27.95	27.90	-0.10	3	1742
10:59:42	27.90	27.95	27.90	-0.10	2	1739
10:59:25	27.90	27.95	27.90	-0.10	1	1737
10:57:34	27.95	28.00	27.95	-0.05	2	1736
10:56:48	27.90	28.00	28.00	0	1	1734
10:56:11	27.95	28.00	27.95	-0.05	1	1733
10:56:10	27.95	28.00	27.95	-0.05	4	1732
10:55:59	27.90	28.00	28.00	0	2	1728
10:55:44	27.95	28.00	27.95	-0.05	2	1726
10:55:34	27.95	28.00	27.95	-0.05	1	1724
10:55:28	27.95	28.00	27.95	-0.05	1	1723
10:55:27	27.95	28.00	27.95	-0.05	5	1722
10:55:17	27.90	28.00	28.00	0	2	1717
10:54:35	27.95	28.00	27.95	-0.05	1	1715
10:54:35	27.90	27.95	27.95	-0.05	4	1714
10:54:34	27.90	27.95	27.95	-0.05	1	1710
10:54:29	27.90	27.95	27.95	-0.05	2	1709
10:53:40	27.90	27.95	27.90	-0.10	1	1707
10:52:08	27.95	28.00	27.95	-0.05	1	1706
10:52:04	27.95	28.00	27.95	-0.05	1	1705
10:51:58	27.95	28.00	27.95	-0.05	10	1704
10:51:57	27.90	27.95	27.95	-0.05	1	1694
10:51:39	27.90	27.95	27.95	-0.05	1	1693
10:51:08	27.90	27.95	27.95	-0.05	1	1692
10:51:00	27.90	27.95	27.95	-0.05	1	1691
10:50:52	27.95	28.00	27.95	-0.05	1	1690
10:50:37	27.90	27.95	27.95	-0.05	1	1689
10:50:14	27.90	27.95	27.95	-0.05	1	1688
10:50:10	27.90	27.95	27.95	-0.05	1	1687
10:49:46	27.90	27.95	27.95	-0.05	5	1686
10:49:36	27.90	27.95	27.95	-0.05	5	1681
10:49:22	27.90	27.95	27.95	-0.05	2	1676
10:48:10	27.90	27.95	27.95	-0.05	1	1674
10:47:51	27.90	27.95	27.95	-0.05	1	1673
10:47:33	27.90	28.00	27.90	-0.10	2	1672
10:47:02	27.95	28.00	27.95	-0.05	2	1670
10:47:02	27.90	27.95	27.95	-0.05	8	1668
10:46:14	27.90	27.95	27.95	-0.05	5	1660
10:45:58	27.90	27.95	27.95	-0.05	2	1655
10:45:54	27.90	27.95	27.90	-0.10	4	1653
10:45:42	27.90	27.95	27.90	-0.10	1	1649
10:45:37	27.90	27.95	27.90	-0.10	4	1648
10:45:36	27.90	27.95	27.90	-0.10	5	1644
10:45:35	27.90	27.95	27.90	-0.10	1	1639
10:45:28	27.90	28.00	27.90	-0.10	2	1638
10:45:11	27.95	28.00	27.95	-0.05	47	1636
10:45:11	27.95	28.00	27.95	-0.05	4	1589
10:44:32	27.95	28.00	27.95	-0.05	4	1585
10:44:22	27.95	28.00	28.00	0	1	1581
10:44:03	27.95	28.00	27.95	-0.05	1	1580
10:43:54	27.95	28.00	27.95	-0.05	4	1579
10:43:50	27.95	28.00	27.95	-0.05	3	1575
10:43:33	27.95	28.00	27.95	-0.05	15	1572
10:43:08	27.95	28.00	28.00	0	1	1557
10:43:04	27.95	28.00	28.00	0	3	1556
10:43:02	27.95	28.00	28.00	0	1	1553
10:42:26	28.00	28.05	28.00	0	4	1552
10:42:26	27.95	28.00	28.00	0	11	1548
10:42:08	27.95	28.00	27.95	-0.05	1	1537
10:39:29	28.00	28.05	28.00	0	6	1536
10:39:29	28.00	28.05	28.00	0	1	1530
10:39:28	28.00	28.05	28.00	0	12	1529
10:38:55	28.00	28.05	28.00	0	1	1517
10:37:43	28.00	28.05	28.00	0	1	1516
10:36:07	28.00	28.05	28.00	0	1	1515
10:35:12	28.00	28.05	28.00	0	1	1514
10:35:00	28.00	28.05	28.00	0	2	1513
10:34:16	28.00	28.05	28.00	0	2	1511
10:34:06	28.00	28.05	28.00	0	5	1509
10:32:50	28.00	28.05	28.00	0	1	1504
10:31:32	28.00	28.05	28.00	0	1	1503
10:30:48	28.00	28.05	28.00	0	2	1502
10:30:37	28.00	28.05	28.05	+0.05	1	1500
10:29:52	28.00	28.05	28.05	+0.05	1	1499
10:28:35	28.00	28.05	28.05	+0.05	1	1498
10:28:23	27.95	28.00	28.00	0	9	1497
10:26:53	27.95	28.00	28.00	0	10	1488
10:26:36	27.95	28.00	27.95	-0.05	1	1478
10:26:32	27.95	28.00	27.95	-0.05	2	1477
10:26:23	27.95	28.00	27.95	-0.05	20	1475
10:25:47	27.95	28.00	28.00	0	1	1455
10:25:42	27.95	28.00	27.95	-0.05	1	1454
10:25:14	27.95	28.00	27.95	-0.05	1	1453
10:24:51	27.95	28.00	27.95	-0.05	1	1452
10:24:45	27.95	28.00	27.95	-0.05	2	1451
10:23:34	27.90	27.95	27.95	-0.05	3	1449
10:23:20	27.95	28.00	27.95	-0.05	3	1446
10:23:20	27.95	28.00	27.95	-0.05	12	1443
10:23:20	27.95	28.00	27.95	-0.05	2	1431
10:23:20	27.95	28.00	27.95	-0.05	71	1429
10:23:20	28.00	28.05	28.00	0	1	1358
10:22:05	28.00	28.05	28.00	0	1	1357
10:21:54	27.95	28.00	28.00	0	1	1356
10:21:37	28.00	28.05	28.00	0	1	1355
10:21:37	28.00	28.05	28.00	0	3	1354
10:21:37	27.95	28.00	28.00	0	6	1351
10:20:50	27.95	28.00	28.00	0	1	1345
10:20:46	27.95	28.00	27.95	-0.05	2	1344
10:20:38	27.95	28.00	27.95	-0.05	2	1342
10:20:35	27.95	28.00	27.95	-0.05	5	1340
10:19:21	27.95	28.00	27.95	-0.05	1	1335
10:19:00	28.00	28.05	28.00	0	1	1334
10:19:00	28.00	28.05	28.00	0	2	1333
10:18:42	28.00	28.05	28.00	0	2	1331
10:18:41	27.95	28.00	28.00	0	18	1329
10:18:32	27.95	28.00	27.95	-0.05	2	1311
10:18:16	27.95	28.00	27.95	-0.05	3	1309
10:18:16	27.95	28.00	27.95	-0.05	1	1306
10:18:03	27.95	28.05	27.95	-0.05	1	1305
10:18:03	28.00	28.10	28.00	0	22	1304
10:18:03	28.00	28.10	28.00	0	8	1282
10:17:43	28.00	28.10	28.00	0	1	1274
10:17:15	28.00	28.10	28.00	0	1	1273
10:16:31	28.00	28.10	28.00	0	1	1272
10:16:29	28.00	28.10	28.00	0	3	1271
10:16:24	28.00	28.10	28.00	0	2	1268
10:16:19	28.00	28.10	28.00	0	3	1266
10:16:06	28.00	28.10	28.00	0	3	1263
10:14:50	28.00	28.10	28.10	+0.10	2	1260
10:14:16	28.00	28.10	28.10	+0.10	1	1258
10:13:34	28.00	28.10	28.00	0	1	1257
10:13:30	28.00	28.10	28.00	0	1	1256
10:13:29	28.00	28.10	28.00	0	1	1255
10:13:25	28.00	28.10	28.00	0	10	1254
10:12:58	28.00	28.10	28.00	0	1	1244
10:12:02	28.00	28.10	28.00	0	1	1243
10:11:33	28.00	28.10	28.00	0	1	1242
10:11:25	28.00	28.10	28.00	0	1	1241
10:11:06	28.05	28.10	28.05	+0.05	1	1240
10:11:06	28.05	28.10	28.05	+0.05	1	1239
10:10:46	28.00	28.10	28.10	+0.10	1	1238
10:10:23	28.00	28.05	28.05	+0.05	1	1237
10:10:13	28.00	28.05	28.00	0	5	1236
10:10:05	28.00	28.05	28.05	+0.05	1	1231
10:08:42	28.00	28.05	28.10	+0.10	1	1230
10:08:42	28.00	28.05	28.05	+0.05	2	1229
10:08:42	28.00	28.05	28.05	+0.05	2	1227
10:08:36	28.00	28.05	28.05	+0.05	1	1225
10:07:18	28.00	28.05	28.00	0	1	1224
10:07:16	28.00	28.05	28.00	0	2	1223
10:06:22	28.00	28.05	28.05	+0.05	1	1221
10:05:24	28.05	28.10	28.05	+0.05	1	1220
10:05:09	28.00	28.05	28.05	+0.05	1	1219
10:04:46	28.00	28.05	28.05	+0.05	1	1218
10:04:34	28.00	28.05	28.00	0	1	1217
10:03:30	28.05	28.10	28.05	+0.05	1	1216
10:03:08	28.00	28.05	28.05	+0.05	1	1215
10:03:01	28.00	28.05	28.05	+0.05	1	1214
10:01:33	28.05	28.10	28.05	+0.05	1	1213
10:01:33	28.05	28.10	28.05	+0.05	3	1212
10:01:09	28.05	28.10	28.05	+0.05	2	1209
10:00:20	28.00	28.05	28.05	+0.05	10	1207
09:59:50	28.00	28.05	28.05	+0.05	1	1197
09:59:17	28.00	28.05	28.05	+0.05	2	1196
09:58:34	28.00	28.05	28.05	+0.05	2	1194
09:58:19	28.00	28.05	28.05	+0.05	1	1192
09:58:03	28.00	28.05	28.05	+0.05	1	1191
09:57:46	28.00	28.05	28.05	+0.05	1	1190
09:57:30	27.95	28.05	28.05	+0.05	2	1189
09:57:06	27.95	28.00	28.00	0	2	1187
09:57:05	27.95	28.00	28.00	0	1	1185
09:56:45	27.95	28.00	28.00	0	1	1184
09:56:09	27.95	28.00	28.00	0	1	1183
09:56:08	27.95	28.00	28.00	0	1	1182
09:55:54	27.95	28.00	28.00	0	1	1181
09:55:53	27.95	28.00	28.00	0	1	1180
09:55:16	27.95	28.00	28.00	0	2	1179
09:54:52	27.95	28.00	28.00	0	2	1177
09:54:36	27.95	28.00	28.00	0	1	1175
09:54:17	27.95	28.00	28.00	0	1	1174
09:54:14	27.95	28.00	28.00	0	2	1173
09:53:52	27.95	28.00	28.00	0	2	1171
09:53:48	28.00	28.05	28.00	0	3	1169
09:53:21	28.00	28.05	28.00	0	1	1166
09:53:21	27.95	28.00	28.00	0	1	1165
09:53:14	27.95	28.00	27.95	-0.05	5	1164
09:53:05	27.95	28.00	27.95	-0.05	20	1159
09:53:05	27.95	28.00	28.00	0	2	1139
09:53:01	27.95	28.00	28.00	0	2	1137
09:53:00	27.95	28.00	27.95	-0.05	1	1135
09:52:57	27.95	28.00	28.00	0	1	1134
09:52:49	27.95	28.00	28.00	0	1	1133
09:52:45	27.95	28.00	28.00	0	2	1132
09:52:34	27.95	28.00	28.00	0	1	1130
09:52:22	27.95	28.00	28.00	0	1	1129
09:51:04	27.95	28.05	27.95	-0.05	2	1128
09:51:01	27.95	28.00	28.00	0	2	1126
09:50:26	28.00	28.05	28.00	0	1	1124
09:50:20	28.00	28.05	28.00	0	7	1123
09:50:20	28.00	28.05	28.00	0	1	1116
09:49:07	28.00	28.05	28.00	0	2	1115
09:48:40	27.95	28.00	28.00	0	34	1113
09:48:38	27.95	28.00	28.00	0	1	1079
09:47:59	27.95	28.00	28.00	0	1	1078
09:47:58	27.95	28.00	28.00	0	2	1077
09:47:48	27.95	28.00	28.00	0	3	1075
09:47:35	27.95	28.00	28.00	0	3	1072
09:47:27	27.90	27.95	27.95	-0.05	17	1069
09:47:13	27.90	27.95	27.90	-0.10	1	1052
09:47:11	27.90	27.95	27.95	-0.05	1	1051
09:47:00	27.90	27.95	27.95	-0.05	2	1050
09:46:53	27.90	27.95	27.90	-0.10	2	1048
09:46:39	27.90	27.95	27.90	-0.10	2	1046
09:46:23	27.90	27.95	27.95	-0.05	1	1044
09:46:23	27.95	28.00	27.95	-0.05	5	1043
09:46:08	27.90	27.95	27.95	-0.05	1	1038
09:45:51	27.90	27.95	27.95	-0.05	10	1037
09:45:46	27.90	27.95	27.95	-0.05	1	1027
09:45:45	27.90	27.95	27.90	-0.10	2	1026
09:45:45	27.90	27.95	27.95	-0.05	1	1024
09:45:43	27.90	27.95	27.95	-0.05	1	1023
09:45:25	27.95	28.00	27.95	-0.05	5	1022
09:45:25	27.95	28.00	27.95	-0.05	10	1017
09:45:25	27.95	28.00	27.95	-0.05	1	1007
09:45:22	27.95	28.00	27.95	-0.05	3	1006
09:45:08	27.95	28.00	27.95	-0.05	1	1003
09:45:08	27.95	28.00	27.95	-0.05	5	1002
09:44:54	27.95	28.00	27.95	-0.05	10	997
09:44:39	27.95	28.00	27.95	-0.05	4	987
09:44:36	27.95	28.00	27.95	-0.05	5	983
09:44:10	27.95	28.00	27.95	-0.05	1	978
09:43:53	27.95	28.00	27.95	-0.05	2	977
09:43:49	27.95	28.00	27.95	-0.05	1	975
09:43:07	27.95	28.00	27.95	-0.05	3	974
09:43:07	27.95	28.00	27.95	-0.05	2	971
09:42:52	27.95	28.00	27.95	-0.05	2	969
09:42:52	27.95	28.00	27.95	-0.05	1	967
09:42:52	27.95	28.00	27.95	-0.05	2	966
09:42:52	27.95	28.00	27.95	-0.05	1	964
09:42:00	27.95	28.00	27.95	-0.05	9	963
09:41:52	27.95	28.00	27.95	-0.05	2	954
09:41:32	27.95	28.00	27.95	-0.05	1	952
09:41:14	27.95	28.00	27.95	-0.05	2	951
09:40:57	27.95	28.00	27.95	-0.05	1	949
09:40:31	27.95	28.00	27.95	-0.05	1	948
09:40:26	27.95	28.00	27.95	-0.05	2	947
09:40:19	27.95	28.00	27.95	-0.05	20	945
09:40:17	27.95	28.00	27.95	-0.05	1	925
09:39:49	27.95	28.00	27.95	-0.05	3	924
09:39:48	27.95	28.00	27.95	-0.05	1	921
09:39:16	27.95	28.00	27.95	-0.05	2	920
09:39:03	27.95	28.00	27.95	-0.05	1	918
09:38:52	27.95	28.00	27.95	-0.05	1	917
09:38:40	27.95	28.00	27.95	-0.05	6	916
09:38:36	27.95	28.00	27.95	-0.05	15	910
09:38:09	27.95	28.00	27.95	-0.05	2	895
09:37:48	27.95	28.00	27.95	-0.05	1	893
09:36:54	27.95	28.00	27.95	-0.05	5	892
09:36:08	27.95	28.00	28.00	0	5	887
09:36:04	27.95	28.00	27.95	-0.05	3	882
09:35:34	27.95	28.00	27.95	-0.05	10	879
09:35:26	27.95	28.00	27.95	-0.05	1	869
09:35:16	27.95	28.00	27.95	-0.05	1	868
09:35:05	27.95	28.00	28.00	0	2	867
09:34:44	27.95	28.00	27.95	-0.05	1	865
09:34:43	27.95	28.00	27.95	-0.05	1	864
09:34:27	27.95	28.00	27.95	-0.05	1	863
09:34:24	27.95	28.00	28.00	0	1	862
09:34:19	27.95	28.00	28.00	0	1	861
09:33:34	27.95	28.00	28.00	0	1	860
09:33:04	27.95	28.00	28.00	0	2	859
09:32:31	27.95	28.00	28.00	0	2	857
09:32:16	27.95	28.00	28.00	0	1	855
09:32:04	27.95	28.00	28.00	0	1	854
09:31:48	27.95	28.05	27.95	-0.05	1	853
09:31:45	27.95	28.05	27.95	-0.05	10	852
09:31:43	28.00	28.05	28.00	0	1	842
09:31:43	27.95	28.00	28.00	0	4	841
09:31:34	27.95	28.00	27.95	-0.05	10	837
09:31:23	27.95	28.00	28.00	0	2	827
09:31:22	27.95	28.00	27.95	-0.05	10	825
09:31:12	27.95	28.00	28.00	0	1	815
09:31:09	27.95	28.00	28.00	0	2	814
09:31:09	27.95	28.00	28.00	0	1	812
09:30:51	27.95	28.00	28.00	0	5	811
09:30:42	27.95	28.00	28.00	0	1	806
09:30:00	27.90	28.00	28.00	0	5	805
09:29:58	27.90	28.00	28.00	0	1	800
09:29:55	27.95	28.00	27.95	-0.05	1	799
09:29:54	27.95	28.00	27.95	-0.05	1	798
09:29:38	27.95	28.00	27.95	-0.05	6	797
09:29:38	27.95	28.00	27.95	-0.05	7	791
09:29:38	27.95	28.00	27.95	-0.05	50	784
09:29:35	27.95	28.00	28.00	0	1	734
09:29:34	27.95	28.00	28.00	0	5	733
09:29:34	27.95	28.00	28.00	0	1	728
09:29:26	28.00	28.05	28.00	0	50	727
09:29:26	28.00	28.05	28.00	0	2	677
09:29:26	28.00	28.05	28.00	0	1	675
09:29:26	28.00	28.05	28.00	0	2	674
09:29:26	28.00	28.05	28.00	0	28	672
09:29:22	28.00	28.05	28.05	+0.05	1	644
09:28:50	28.00	28.05	28.05	+0.05	2	643
09:28:32	28.05	28.10	28.05	+0.05	1	641
09:28:06	28.00	28.05	28.05	+0.05	1	640
09:27:53	28.00	28.05	28.05	+0.05	2	639
09:27:52	28.00	28.05	28.00	0	1	637
09:27:28	28.00	28.05	28.00	0	10	636
09:27:21	28.00	28.05	28.05	+0.05	3	626
09:26:55	28.00	28.05	28.05	+0.05	1	623
09:26:39	28.00	28.05	28.05	+0.05	1	622
09:26:36	28.00	28.05	28.05	+0.05	2	621
09:26:36	28.00	28.05	28.05	+0.05	1	619
09:26:25	28.05	28.10	28.05	+0.05	11	618
09:26:25	28.05	28.10	28.05	+0.05	1	607
09:26:23	28.05	28.10	28.05	+0.05	1	606
09:25:25	28.05	28.10	28.05	+0.05	1	605
09:24:00	28.05	28.10	28.10	+0.10	1	604
09:23:29	28.05	28.10	28.05	+0.05	1	603
09:23:25	28.05	28.10	28.05	+0.05	1	602
09:23:23	28.05	28.10	28.05	+0.05	1	601
09:22:34	28.05	28.10	28.05	+0.05	5	600
09:22:32	28.05	28.10	28.10	+0.10	5	595
09:22:04	28.05	28.10	28.05	+0.05	1	590
09:21:56	28.10	28.15	28.10	+0.10	2	589
09:21:56	28.10	28.15	28.10	+0.10	2	587
09:21:56	28.10	28.15	28.10	+0.10	5	585
09:21:51	28.10	28.15	28.10	+0.10	2	580
09:21:39	28.10	28.15	28.10	+0.10	2	578
09:21:08	28.10	28.15	28.10	+0.10	1	576
09:21:00	28.10	28.15	28.10	+0.10	1	575
09:20:44	28.10	28.15	28.15	+0.15	3	574
09:20:44	28.10	28.15	28.15	+0.15	2	571
09:20:19	28.10	28.15	28.15	+0.15	1	569
09:20:09	28.10	28.15	28.15	+0.15	3	568
09:20:09	28.10	28.15	28.15	+0.15	2	565
09:19:57	28.05	28.10	28.10	+0.10	3	563
09:19:05	28.05	28.10	28.10	+0.10	1	560
09:18:35	28.10	28.20	28.05	+0.05	3	559
09:18:35	28.10	28.20	28.10	+0.10	17	556
09:18:03	28.10	28.15	28.15	+0.15	1	539
09:17:50	28.15	28.20	28.15	+0.15	1	538
09:17:49	28.15	28.20	28.15	+0.15	1	537
09:17:38	28.10	28.20	28.20	+0.20	1	536
09:17:28	28.10	28.15	28.20	+0.20	2	535
09:17:28	28.10	28.15	28.15	+0.15	3	533
09:17:27	28.10	28.15	28.15	+0.15	2	530
09:17:20	28.10	28.15	28.15	+0.15	2	528
09:17:15	28.10	28.15	28.15	+0.15	1	526
09:17:13	28.10	28.15	28.15	+0.15	1	525
09:16:56	28.05	28.10	28.10	+0.10	3	524
09:16:48	28.05	28.10	28.10	+0.10	1	521
09:16:47	28.05	28.10	28.10	+0.10	2	520
09:16:27	28.05	28.10	28.10	+0.10	1	518
09:15:56	28.00	28.05	28.05	+0.05	1	517
09:15:56	28.00	28.05	28.05	+0.05	1	516
09:15:46	28.00	28.05	28.05	+0.05	2	515
09:15:43	28.00	28.05	28.05	+0.05	1	513
09:15:30	28.00	28.05	28.05	+0.05	2	512
09:15:11	28.00	28.05	28.05	+0.05	1	510
09:15:07	28.00	28.10	28.10	+0.10	1	509
09:15:07	28.00	28.10	28.10	+0.10	1	508
09:15:06	28.00	28.10	28.10	+0.10	1	507
09:15:01	28.00	28.05	28.05	+0.05	1	506
09:15:01	28.00	28.05	28.05	+0.05	1	505
09:15:01	28.00	28.05	28.00	0	1	504
09:14:50	28.00	28.05	28.05	+0.05	3	503
09:14:42	28.00	28.05	28.05	+0.05	1	500
09:14:33	27.95	28.00	28.00	0	35	499
09:14:27	27.95	28.00	28.00	0	1	464
09:14:26	27.95	28.00	28.00	0	3	463
09:14:25	27.95	28.00	28.00	0	1	460
09:14:21	27.95	28.00	28.00	0	1	459
09:14:19	27.95	28.00	28.00	0	2	458
09:14:19	27.95	28.00	28.00	0	1	456
09:14:16	27.95	28.00	28.00	0	1	455
09:14:05	27.95	28.00	28.00	0	5	454
09:14:04	27.95	28.00	28.00	0	2	449
09:13:40	27.95	28.00	28.00	0	1	447
09:13:13	27.95	28.00	27.95	-0.05	1	446
09:12:52	27.95	28.00	27.95	-0.05	1	445
09:12:51	27.95	28.00	28.00	0	1	444
09:12:42	27.95	28.00	27.95	-0.05	7	443
09:12:39	27.95	28.00	27.95	-0.05	1	436
09:12:33	27.95	28.00	27.95	-0.05	6	435
09:12:29	27.95	28.00	27.95	-0.05	2	429
09:12:29	27.95	28.00	28.00	0	1	427
09:12:22	27.95	28.00	27.95	-0.05	4	426
09:12:22	27.95	28.00	28.00	0	1	422
09:12:11	27.95	28.00	27.95	-0.05	2	421
09:12:03	27.95	28.00	27.95	-0.05	2	419
09:11:40	27.95	28.00	27.95	-0.05	1	417
09:11:33	27.95	28.00	27.95	-0.05	4	416
09:11:27	27.95	28.00	28.00	0	2	412
09:11:25	27.95	28.00	27.95	-0.05	3	410
09:11:04	27.95	28.00	27.95	-0.05	3	407
09:11:02	27.95	28.00	27.95	-0.05	1	404
09:10:53	27.95	28.00	27.95	-0.05	1	403
09:10:41	27.95	28.00	27.95	-0.05	2	402
09:10:40	27.95	28.00	27.95	-0.05	4	400
09:10:40	27.95	28.00	27.95	-0.05	1	396
09:10:40	27.95	28.00	28.00	0	10	395
09:10:33	27.95	28.00	28.00	0	1	385
09:10:28	27.95	28.00	28.00	0	2	384
09:10:09	27.95	28.00	28.00	0	5	382
09:09:56	28.00	28.05	28.00	0	1	377
09:09:55	28.00	28.05	28.00	0	38	376
09:09:55	28.00	28.05	28.00	0	3	338
09:09:54	28.00	28.05	28.00	0	1	335
09:09:50	28.00	28.05	28.05	+0.05	10	334
09:09:40	28.00	28.05	28.00	0	2	324
09:09:30	28.00	28.05	28.05	+0.05	1	322
09:09:24	28.00	28.05	28.00	0	1	321
09:09:22	28.05	28.10	28.05	+0.05	3	320
09:09:22	28.00	28.05	28.05	+0.05	7	317
09:09:19	28.00	28.05	28.05	+0.05	1	310
09:09:09	28.00	28.05	28.05	+0.05	1	309
09:09:01	28.00	28.05	28.05	+0.05	1	308
09:08:54	28.05	28.10	28.05	+0.05	1	307
09:08:53	28.05	28.10	28.05	+0.05	6	306
09:08:45	28.00	28.05	28.05	+0.05	1	300
09:08:43	28.00	28.05	28.05	+0.05	2	299
09:08:43	28.00	28.05	28.05	+0.05	1	297
09:08:40	28.00	28.05	28.05	+0.05	2	296
09:08:39	28.05	28.10	28.05	+0.05	1	294
09:08:33	28.05	28.10	28.05	+0.05	1	293
09:08:33	28.00	28.05	28.05	+0.05	1	292
09:08:30	28.00	28.05	28.05	+0.05	5	291
09:08:18	28.00	28.05	28.05	+0.05	1	286
09:08:15	28.00	28.05	28.05	+0.05	1	285
09:08:04	28.00	28.05	28.05	+0.05	1	284
09:07:59	28.00	28.05	28.00	0	1	283
09:07:58	28.00	28.05	28.00	0	2	282
09:07:55	28.00	28.05	28.05	+0.05	1	280
09:07:50	28.00	28.05	28.05	+0.05	5	279
09:07:21	28.00	28.05	28.00	0	1	274
09:07:12	28.00	28.05	28.00	0	2	273
09:07:04	28.00	28.05	28.00	0	1	271
09:06:45	28.00	28.05	28.00	0	10	270
09:06:24	28.00	28.05	28.00	0	5	260
09:06:10	28.00	28.10	28.00	0	1	255
09:06:09	28.05	28.10	28.00	0	17	254
09:06:09	28.05	28.10	28.05	+0.05	8	237
09:06:00	28.05	28.10	28.10	+0.10	1	229
09:05:59	28.05	28.15	28.15	+0.15	1	228
09:05:46	28.05	28.15	28.15	+0.15	1	227
09:05:36	28.05	28.15	28.05	+0.05	1	226
09:05:30	28.05	28.15	28.15	+0.15	1	225
09:05:11	28.05	28.15	28.15	+0.15	1	224
09:05:05	28.00	28.15	28.15	+0.15	1	223
09:04:58	28.00	28.15	28.15	+0.15	2	222
09:04:53	28.05	28.15	28.00	0	4	220
09:04:53	28.05	28.15	28.05	+0.05	1	216
09:04:42	28.05	28.15	28.05	+0.05	1	215
09:04:42	28.10	28.15	28.10	+0.10	7	214
09:04:42	28.10	28.15	28.10	+0.10	1	207
09:04:32	28.10	28.15	28.10	+0.10	1	206
09:04:07	28.15	28.20	28.15	+0.15	22	205
09:04:07	28.15	28.20	28.15	+0.15	4	183
09:04:01	28.15	28.20	28.15	+0.15	1	179
09:03:54	28.15	28.20	28.20	+0.20	1	178
09:03:52	28.15	28.20	28.20	+0.20	1	177
09:03:39	28.15	28.20	28.20	+0.20	1	176
09:03:37	28.15	28.20	28.20	+0.20	1	175
09:03:31	28.15	28.20	28.15	+0.15	1	174
09:03:26	28.15	28.20	28.20	+0.20	1	173
09:03:05	28.15	28.25	28.15	+0.15	1	172
09:02:58	28.15	28.25	28.25	+0.25	2	171
09:02:57	28.15	28.25	28.15	+0.15	1	169
09:02:45	28.10	28.15	28.15	+0.15	1	168
09:02:34	28.10	28.25	28.10	+0.10	1	167
09:02:28	28.10	28.25	28.10	+0.10	1	166
09:02:11	28.10	28.25	28.10	+0.10	1	165
09:02:04	28.20	28.25	28.20	+0.20	1	164
09:01:53	28.10	28.15	28.20	+0.20	2	163
09:01:53	28.10	28.15	28.15	+0.15	3	161
09:01:49	28.10	28.15	28.15	+0.15	1	158
09:01:48	28.15	28.20	28.15	+0.15	5	157
09:01:39	28.15	28.20	28.15	+0.15	2	152
09:01:29	28.15	28.20	28.15	+0.15	1	150
09:01:29	28.15	28.20	28.15	+0.15	1	149
09:01:19	28.15	28.20	28.15	+0.15	1	148
09:01:14	28.15	28.20	28.15	+0.15	1	147
09:01:12	28.15	28.20	28.15	+0.15	1	146
09:01:12	28.15	28.20	28.15	+0.15	1	145
09:00:57	28.15	28.20	28.15	+0.15	2	144
09:00:40	28.05	28.25	27.95	-0.05	8	142
09:00:40	28.05	28.25	28.00	0	11	134
09:00:40	28.05	28.25	28.05	+0.05	5	123
09:00:08	28.00	28.25	28.00	0	1	118
09:00:08	--	--	28.00	0	117	117

　

其他人也逛...

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值5, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】統一超商100元虛擬商品卡_電子憑證

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

PChome 購物儲值15, 000元

蒲公英環保擦手紙(200張/20包/箱)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

aibo Type-C To Type-C 數位顯示PD100W編織快充線

PChome 購物儲值25, 000元

羅技 M331 無線靜音滑鼠(黑)

AirPods 3 with Lightning Charging Case

大潤發5000元即享券(餘額型)

資金匯回管制將鬆綁業者稱活水...

友達ADR26日上漲0.25美元漲幅4....

我的自選股

即時重大訊息

‧聯電ADR26日上漲0.03美元漲幅0....
‧聯發科第1季每股純益19.85元全...
‧【美股盤後】科技大廠財報利多...

加密貨幣

比特幣BTC	62672.18	-1,809.53	-2.81%
以太幣ETH	3089.00	-67.51	-2.14%
瑞波幣XRP	0.512127	-0.01	-2.55%
比特幣現金BCH	472.60	-6.12	-1.28%
萊特幣LTC	87.11	3.31	3.95%
卡達幣ADA	0.456130	-0.01	-3.16%
波場幣TRX	0.118967	0.00	1.48%
恆星幣XLM	0.112901	0.00	-0.75%

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。