最新【能源盤後】大漲☆熱門【美股盤後】收高☆

更新報價

東　台 (4526) 電機機械上市

24.15 ▲+0.40 +1.68% 0.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	3,188	24.10	12	24.15	15	23.90	24.60	23.60	23.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:30:40	24.10	24.15	24.15	+0.40	1	3189
11:29:25	24.10	24.15	24.15	+0.40	1	3188
11:29:08	24.10	24.20	24.10	+0.35	1	3187
11:29:07	24.10	24.20	24.10	+0.35	3	3186
11:29:06	24.10	24.20	24.10	+0.35	1	3183
11:28:30	24.10	24.20	24.10	+0.35	29	3182
11:27:44	24.10	24.15	24.15	+0.40	1	3153
11:25:39	24.10	24.15	24.15	+0.40	1	3152
11:25:21	24.10	24.15	24.15	+0.40	1	3151
11:25:20	24.15	24.20	24.15	+0.40	1	3150
11:24:43	24.15	24.20	24.15	+0.40	1	3149
11:24:38	24.15	24.20	24.15	+0.40	1	3148
11:23:49	24.15	24.20	24.20	+0.45	1	3147
11:23:35	24.10	24.20	24.10	+0.35	3	3146
11:23:25	24.10	24.15	24.15	+0.40	5	3143
11:22:35	24.10	24.15	24.10	+0.35	3	3138
11:22:22	24.10	24.15	24.15	+0.40	1	3135
11:22:06	24.10	24.15	24.15	+0.40	2	3134
11:22:00	24.10	24.15	24.15	+0.40	5	3132
11:21:43	24.10	24.15	24.15	+0.40	2	3127
11:21:27	24.10	24.20	24.10	+0.35	1	3125
11:20:42	24.10	24.20	24.20	+0.45	8	3124
11:20:11	24.15	24.20	24.15	+0.40	1	3116
11:19:29	24.15	24.20	24.15	+0.40	4	3115
11:19:21	24.15	24.20	24.20	+0.45	1	3111
11:19:08	24.10	24.15	24.15	+0.40	1	3110
11:19:03	24.15	24.20	24.15	+0.40	1	3109
11:18:54	24.10	24.15	24.15	+0.40	1	3108
11:18:15	24.15	24.20	24.15	+0.40	2	3107
11:16:53	24.10	24.15	24.15	+0.40	1	3105
11:16:40	24.10	24.15	24.15	+0.40	10	3104
11:16:29	24.10	24.15	24.10	+0.35	1	3094
11:15:28	24.15	24.20	24.15	+0.40	20	3093
11:15:06	24.15	24.20	24.15	+0.40	2	3073
11:14:49	24.15	24.20	24.15	+0.40	1	3071
11:14:12	24.15	24.20	24.15	+0.40	1	3070
11:13:59	24.15	24.20	24.20	+0.45	1	3069
11:12:53	24.15	24.20	24.20	+0.45	1	3068
11:12:40	24.15	24.20	24.20	+0.45	1	3067
11:10:44	24.15	24.20	24.20	+0.45	2	3066
11:10:44	24.15	24.20	24.15	+0.40	1	3064
11:10:36	24.15	24.25	24.15	+0.40	1	3063
11:10:26	24.15	24.20	24.20	+0.45	9	3062
11:09:44	24.15	24.20	24.15	+0.40	10	3053
11:09:16	24.15	24.20	24.20	+0.45	1	3043
11:08:58	24.20	24.25	24.20	+0.45	1	3042
11:08:21	24.20	24.25	24.20	+0.45	2	3041
11:08:14	24.20	24.25	24.20	+0.45	1	3039
11:07:59	24.20	24.25	24.20	+0.45	1	3038
11:06:45	24.20	24.25	24.25	+0.50	1	3037
11:05:58	24.20	24.25	24.25	+0.50	1	3036
11:05:52	24.20	24.25	24.20	+0.45	2	3035
11:05:36	24.20	24.25	24.20	+0.45	2	3033
11:05:32	24.20	24.25	24.25	+0.50	1	3031
11:04:39	24.20	24.25	24.25	+0.50	1	3030
11:04:31	24.20	24.25	24.25	+0.50	1	3029
11:04:30	24.20	24.25	24.20	+0.45	1	3028
11:02:49	24.20	24.25	24.25	+0.50	1	3027
11:02:45	24.20	24.25	24.25	+0.50	5	3026
11:02:35	24.20	24.25	24.25	+0.50	3	3021
11:02:05	24.20	24.25	24.25	+0.50	5	3018
11:01:46	24.20	24.25	24.25	+0.50	3	3013
11:01:43	24.20	24.30	24.30	+0.55	2	3010
11:01:36	24.20	24.25	24.25	+0.50	19	3008
11:01:36	24.20	24.25	24.25	+0.50	18	2989
10:59:53	24.20	24.25	24.25	+0.50	2	2971
10:59:10	24.20	24.25	24.25	+0.50	1	2969
10:59:03	24.20	24.25	24.25	+0.50	1	2968
10:58:45	24.20	24.25	24.20	+0.45	2	2967
10:58:14	24.20	24.25	24.20	+0.45	1	2965
10:58:00	24.20	24.25	24.20	+0.45	4	2964
10:57:59	24.20	24.25	24.20	+0.45	1	2960
10:57:43	24.20	24.25	24.20	+0.45	5	2959
10:57:15	24.20	24.25	24.20	+0.45	1	2954
10:56:47	24.20	24.25	24.20	+0.45	3	2953
10:55:59	24.20	24.25	24.20	+0.45	4	2950
10:55:24	24.20	24.25	24.20	+0.45	1	2946
10:54:56	24.20	24.25	24.20	+0.45	1	2945
10:54:54	24.20	24.25	24.20	+0.45	1	2944
10:54:52	24.20	24.25	24.20	+0.45	1	2943
10:54:17	24.15	24.25	24.25	+0.50	2	2942
10:53:33	24.15	24.20	24.20	+0.45	1	2940
10:53:18	24.15	24.20	24.20	+0.45	1	2939
10:52:26	24.15	24.25	24.15	+0.40	1	2938
10:52:17	24.15	24.25	24.15	+0.40	8	2937
10:52:15	24.15	24.20	24.20	+0.45	26	2929
10:52:15	24.15	24.20	24.20	+0.45	33	2903
10:52:13	24.15	24.20	24.20	+0.45	10	2870
10:52:01	24.15	24.20	24.20	+0.45	1	2860
10:51:59	24.10	24.15	24.15	+0.40	25	2859
10:51:54	24.05	24.15	24.15	+0.40	1	2834
10:51:47	24.05	24.10	24.10	+0.35	2	2833
10:51:47	24.05	24.10	24.10	+0.35	1	2831
10:51:35	24.05	24.10	24.10	+0.35	1	2830
10:50:43	24.05	24.15	24.05	+0.30	2	2829
10:50:36	24.10	24.15	24.10	+0.35	5	2827
10:50:23	24.10	24.15	24.10	+0.35	1	2822
10:49:51	24.10	24.15	24.10	+0.35	1	2821
10:49:30	24.10	24.15	24.10	+0.35	2	2820
10:49:20	24.10	24.15	24.10	+0.35	1	2818
10:48:48	24.10	24.15	24.15	+0.40	1	2817
10:48:44	24.10	24.15	24.15	+0.40	1	2816
10:48:25	24.10	24.15	24.15	+0.40	1	2815
10:47:55	24.10	24.15	24.10	+0.35	5	2814
10:47:47	24.10	24.15	24.10	+0.35	1	2809
10:46:46	24.10	24.15	24.10	+0.35	1	2808
10:46:42	24.10	24.15	24.10	+0.35	1	2807
10:45:59	24.10	24.15	24.10	+0.35	4	2806
10:45:34	24.10	24.15	24.10	+0.35	1	2802
10:43:47	24.10	24.15	24.10	+0.35	1	2801
10:42:45	24.10	24.20	24.10	+0.35	2	2800
10:42:21	24.15	24.20	24.10	+0.35	3	2798
10:42:21	24.15	24.20	24.15	+0.40	2	2795
10:40:30	24.10	24.15	24.15	+0.40	3	2793
10:40:26	24.10	24.15	24.15	+0.40	1	2790
10:40:22	24.10	24.15	24.15	+0.40	2	2789
10:38:29	24.10	24.15	24.15	+0.40	12	2787
10:38:14	24.05	24.10	24.10	+0.35	1	2775
10:38:13	24.10	24.15	24.10	+0.35	1	2774
10:38:11	24.10	24.15	24.10	+0.35	1	2773
10:38:01	24.05	24.10	24.10	+0.35	9	2772
10:38:01	24.10	24.15	24.10	+0.35	12	2763
10:36:16	24.15	24.20	24.15	+0.40	9	2751
10:35:58	24.15	24.20	24.15	+0.40	1	2742
10:35:14	24.15	24.20	24.15	+0.40	1	2741
10:35:08	24.15	24.20	24.15	+0.40	1	2740
10:34:08	24.15	24.20	24.15	+0.40	10	2739
10:33:54	24.15	24.20	24.20	+0.45	5	2729
10:33:49	24.15	24.20	24.20	+0.45	1	2724
10:33:21	24.15	24.20	24.20	+0.45	3	2723
10:32:46	24.15	24.20	24.20	+0.45	3	2720
10:31:28	24.15	24.20	24.20	+0.45	1	2717
10:30:05	24.20	24.25	24.20	+0.45	1	2716
10:29:33	24.15	24.20	24.20	+0.45	10	2715
10:29:33	24.15	24.20	24.20	+0.45	10	2705
10:29:27	24.15	24.20	24.20	+0.45	23	2695
10:28:47	24.10	24.15	24.15	+0.40	7	2672
10:28:01	24.15	24.20	24.15	+0.40	7	2665
10:27:55	24.15	24.20	24.15	+0.40	3	2658
10:26:28	24.10	24.15	24.15	+0.40	8	2655
10:26:20	24.10	24.15	24.10	+0.35	1	2647
10:26:17	24.10	24.15	24.15	+0.40	1	2646
10:25:38	24.10	24.15	24.15	+0.40	10	2645
10:25:00	24.10	24.15	24.15	+0.40	1	2635
10:23:50	24.10	24.15	24.15	+0.40	1	2634
10:23:50	24.10	24.15	24.10	+0.35	1	2633
10:22:52	24.10	24.15	24.15	+0.40	10	2632
10:22:14	24.05	24.10	24.10	+0.35	9	2622
10:22:08	24.05	24.10	24.10	+0.35	5	2613
10:22:00	24.05	24.10	24.10	+0.35	1	2608
10:21:56	24.05	24.10	24.10	+0.35	5	2607
10:21:52	24.05	24.10	24.10	+0.35	1	2602
10:21:33	24.05	24.10	24.05	+0.30	1	2601
10:21:17	24.05	24.10	24.05	+0.30	1	2600
10:20:06	24.05	24.10	24.05	+0.30	2	2599
10:19:09	24.05	24.10	24.05	+0.30	1	2597
10:18:52	24.05	24.10	24.05	+0.30	1	2596
10:18:46	24.05	24.10	24.10	+0.35	1	2595
10:18:26	24.10	24.15	24.10	+0.35	8	2594
10:16:44	24.10	24.15	24.10	+0.35	5	2586
10:16:31	24.10	24.15	24.10	+0.35	1	2581
10:16:25	24.05	24.15	24.05	+0.30	10	2580
10:16:07	24.10	24.15	24.10	+0.35	10	2570
10:15:39	24.10	24.15	24.10	+0.35	2	2560
10:15:28	24.10	24.15	24.10	+0.35	1	2558
10:15:25	24.10	24.15	24.10	+0.35	10	2557
10:15:09	24.10	24.15	24.10	+0.35	1	2547
10:14:08	24.10	24.15	24.10	+0.35	1	2546
10:14:06	24.10	24.15	24.10	+0.35	1	2545
10:13:29	24.10	24.15	24.10	+0.35	2	2544
10:13:19	24.10	24.15	24.10	+0.35	1	2542
10:12:57	24.10	24.15	24.10	+0.35	3	2541
10:12:47	24.10	24.15	24.10	+0.35	1	2538
10:12:41	24.10	24.15	24.10	+0.35	2	2537
10:12:28	24.10	24.15	24.10	+0.35	1	2535
10:11:46	24.10	24.15	24.15	+0.40	2	2534
10:11:36	24.10	24.15	24.15	+0.40	3	2532
10:10:39	24.15	24.20	24.15	+0.40	1	2529
10:10:27	24.15	24.20	24.15	+0.40	2	2528
10:09:18	24.15	24.20	24.20	+0.45	2	2526
10:09:18	24.20	24.25	24.20	+0.45	6	2524
10:09:05	24.25	24.30	24.25	+0.50	9	2518
10:08:39	24.25	24.30	24.25	+0.50	1	2509
10:08:34	24.25	24.30	24.25	+0.50	5	2508
10:08:26	24.25	24.30	24.25	+0.50	1	2503
10:07:56	24.25	24.30	24.25	+0.50	1	2502
10:07:29	24.25	24.30	24.25	+0.50	1	2501
10:06:43	24.20	24.25	24.30	+0.55	8	2500
10:06:43	24.20	24.25	24.25	+0.50	2	2492
10:06:20	24.20	24.25	24.25	+0.50	4	2490
10:06:10	24.15	24.25	24.25	+0.50	5	2486
10:06:04	24.15	24.25	24.25	+0.50	3	2481
10:06:01	24.15	24.25	24.25	+0.50	1	2478
10:05:38	24.10	24.25	24.25	+0.50	1	2477
10:05:21	24.10	24.20	24.20	+0.45	53	2476
10:05:21	24.10	24.20	24.20	+0.45	3	2423
10:04:58	24.10	24.15	24.15	+0.40	7	2420
10:04:37	24.10	24.20	24.10	+0.35	8	2413
10:04:26	24.05	24.10	24.10	+0.35	9	2405
10:04:26	24.10	24.20	24.10	+0.35	11	2396
10:04:06	24.05	24.10	24.10	+0.35	1	2385
10:03:58	24.05	24.15	24.05	+0.30	1	2384
10:03:58	24.05	24.10	24.10	+0.35	4	2383
10:03:50	24.05	24.10	24.05	+0.30	3	2379
10:02:55	24.10	24.15	24.10	+0.35	6	2376
10:02:55	24.10	24.15	24.10	+0.35	20	2370
10:02:47	24.10	24.15	24.10	+0.35	2	2350
10:01:39	24.15	24.20	24.15	+0.40	15	2348
10:01:03	24.15	24.20	24.15	+0.40	3	2333
10:00:35	24.15	24.20	24.20	+0.45	1	2330
09:59:50	24.15	24.20	24.20	+0.45	1	2329
09:59:42	24.15	24.20	24.20	+0.45	3	2328
09:59:29	24.15	24.20	24.20	+0.45	1	2325
09:59:07	24.15	24.20	24.20	+0.45	5	2324
09:58:40	24.15	24.20	24.20	+0.45	1	2319
09:58:32	24.15	24.20	24.20	+0.45	1	2318
09:57:50	24.15	24.20	24.20	+0.45	2	2317
09:57:49	24.15	24.20	24.15	+0.40	1	2315
09:57:46	24.15	24.20	24.20	+0.45	1	2314
09:57:39	24.15	24.20	24.20	+0.45	3	2313
09:56:20	24.15	24.20	24.20	+0.45	1	2310
09:55:48	24.10	24.15	24.15	+0.40	1	2309
09:55:32	24.10	24.15	24.15	+0.40	1	2308
09:55:29	24.10	24.15	24.15	+0.40	1	2307
09:55:23	24.10	24.15	24.15	+0.40	1	2306
09:55:04	24.15	24.20	24.15	+0.40	1	2305
09:54:39	24.15	24.20	24.15	+0.40	1	2304
09:54:24	24.15	24.20	24.15	+0.40	1	2303
09:54:18	24.15	24.20	24.15	+0.40	3	2302
09:53:59	24.10	24.15	24.15	+0.40	1	2299
09:53:04	24.10	24.15	24.15	+0.40	3	2298
09:52:46	24.10	24.15	24.15	+0.40	1	2295
09:52:42	24.10	24.20	24.10	+0.35	3	2294
09:52:37	24.10	24.15	24.15	+0.40	7	2291
09:52:27	24.10	24.15	24.10	+0.35	1	2284
09:52:18	24.10	24.15	24.10	+0.35	4	2283
09:52:18	24.10	24.15	24.15	+0.40	1	2279
09:52:12	24.10	24.15	24.15	+0.40	1	2278
09:52:07	24.10	24.15	24.15	+0.40	1	2277
09:52:01	24.10	24.15	24.15	+0.40	1	2276
09:51:48	24.10	24.20	24.10	+0.35	3	2275
09:51:48	24.10	24.20	24.10	+0.35	30	2272
09:51:42	24.10	24.20	24.20	+0.45	1	2242
09:51:41	24.15	24.20	24.15	+0.40	1	2241
09:51:41	24.15	24.20	24.15	+0.40	10	2240
09:51:37	24.15	24.20	24.20	+0.45	1	2230
09:51:37	24.15	24.20	24.15	+0.40	10	2229
09:51:35	24.15	24.20	24.20	+0.45	1	2219
09:51:32	24.15	24.20	24.20	+0.45	1	2218
09:51:29	24.15	24.20	24.20	+0.45	1	2217
09:50:49	24.20	24.25	24.20	+0.45	3	2216
09:50:49	24.20	24.25	24.20	+0.45	20	2213
09:49:17	24.20	24.25	24.25	+0.50	1	2193
09:48:25	24.20	24.25	24.20	+0.45	1	2192
09:48:05	24.20	24.25	24.25	+0.50	2	2191
09:47:35	24.25	24.30	24.25	+0.50	1	2189
09:47:35	24.20	24.25	24.25	+0.50	6	2188
09:47:24	24.20	24.25	24.25	+0.50	1	2182
09:47:12	24.20	24.25	24.25	+0.50	1	2181
09:47:04	24.25	24.30	24.25	+0.50	1	2180
09:46:57	24.25	24.30	24.25	+0.50	1	2179
09:46:17	24.25	24.30	24.25	+0.50	1	2178
09:45:46	24.20	24.30	24.20	+0.45	4	2177
09:45:10	24.25	24.30	24.25	+0.50	1	2173
09:45:03	24.25	24.30	24.20	+0.45	2	2172
09:45:03	24.25	24.30	24.25	+0.50	8	2170
09:45:00	24.25	24.30	24.25	+0.50	1	2162
09:44:21	24.20	24.25	24.25	+0.50	8	2161
09:43:51	24.20	24.25	24.25	+0.50	1	2153
09:43:13	24.20	24.25	24.20	+0.45	1	2152
09:43:06	24.20	24.25	24.20	+0.45	1	2151
09:43:05	24.20	24.25	24.20	+0.45	1	2150
09:43:01	24.20	24.25	24.20	+0.45	1	2149
09:42:26	24.20	24.25	24.20	+0.45	1	2148
09:42:23	24.20	24.25	24.25	+0.50	1	2147
09:42:23	24.20	24.25	24.25	+0.50	1	2146
09:42:22	24.20	24.25	24.25	+0.50	1	2145
09:42:07	24.20	24.25	24.25	+0.50	1	2144
09:41:52	24.25	24.30	24.25	+0.50	7	2143
09:41:49	24.25	24.30	24.25	+0.50	1	2136
09:41:41	24.25	24.30	24.25	+0.50	5	2135
09:41:31	24.25	24.30	24.25	+0.50	1	2130
09:41:10	24.25	24.30	24.25	+0.50	1	2129
09:41:10	24.25	24.30	24.25	+0.50	1	2128
09:41:05	24.25	24.30	24.25	+0.50	1	2127
09:40:15	24.25	24.35	24.25	+0.50	2	2126
09:40:00	24.30	24.35	24.30	+0.55	1	2124
09:39:46	24.30	24.35	24.30	+0.55	1	2123
09:39:29	24.30	24.35	24.30	+0.55	2	2122
09:39:15	24.30	24.35	24.30	+0.55	1	2120
09:39:11	24.30	24.35	24.30	+0.55	1	2119
09:38:59	24.25	24.30	24.30	+0.55	7	2118
09:38:54	24.30	24.35	24.30	+0.55	1	2111
09:38:53	24.30	24.35	24.30	+0.55	2	2110
09:38:45	24.25	24.30	24.30	+0.55	2	2108
09:38:31	24.25	24.35	24.25	+0.50	1	2106
09:38:30	24.30	24.35	24.30	+0.55	3	2105
09:38:17	24.30	24.35	24.30	+0.55	1	2102
09:38:04	24.30	24.35	24.30	+0.55	1	2101
09:37:51	24.30	24.35	24.30	+0.55	1	2100
09:37:49	24.25	24.30	24.30	+0.55	2	2099
09:37:49	24.25	24.30	24.30	+0.55	1	2097
09:37:49	24.25	24.30	24.30	+0.55	1	2096
09:37:48	24.25	24.30	24.30	+0.55	5	2095
09:37:48	24.25	24.30	24.30	+0.55	1	2090
09:37:18	24.25	24.30	24.30	+0.55	3	2089
09:37:13	24.25	24.30	24.30	+0.55	4	2086
09:37:03	24.25	24.30	24.30	+0.55	1	2082
09:36:56	24.25	24.35	24.25	+0.50	2	2081
09:36:51	24.25	24.35	24.25	+0.50	1	2079
09:36:49	24.30	24.35	24.25	+0.50	1	2078
09:36:49	24.30	24.35	24.30	+0.55	4	2077
09:36:49	24.25	24.30	24.30	+0.55	7	2073
09:36:43	24.25	24.30	24.30	+0.55	1	2066
09:36:34	24.25	24.30	24.30	+0.55	1	2065
09:36:33	24.25	24.30	24.25	+0.50	2	2064
09:36:32	24.25	24.30	24.25	+0.50	1	2062
09:36:25	24.25	24.30	24.25	+0.50	1	2061
09:36:21	24.25	24.30	24.25	+0.50	2	2060
09:36:11	24.30	24.35	24.30	+0.55	16	2058
09:36:11	24.30	24.35	24.30	+0.55	10	2042
09:36:01	24.35	24.40	24.35	+0.60	8	2032
09:36:01	24.35	24.40	24.35	+0.60	15	2024
09:36:01	24.35	24.40	24.35	+0.60	10	2009
09:35:59	24.35	24.40	24.35	+0.60	2	1999
09:35:55	24.35	24.40	24.35	+0.60	12	1997
09:35:52	24.35	24.40	24.35	+0.60	1	1985
09:35:45	24.35	24.40	24.35	+0.60	2	1984
09:35:35	24.35	24.40	24.35	+0.60	2	1982
09:35:01	24.35	24.40	24.40	+0.65	1	1980
09:34:44	24.40	24.45	24.40	+0.65	1	1979
09:34:42	24.40	24.45	24.40	+0.65	1	1978
09:34:39	24.40	24.45	24.40	+0.65	1	1977
09:34:28	24.40	24.45	24.40	+0.65	2	1976
09:34:27	24.40	24.45	24.40	+0.65	1	1974
09:34:20	24.40	24.45	24.40	+0.65	10	1973
09:34:09	24.35	24.40	24.40	+0.65	2	1963
09:34:09	24.35	24.45	24.45	+0.70	11	1961
09:34:09	24.35	24.45	24.45	+0.70	10	1950
09:34:05	24.35	24.40	24.40	+0.65	10	1940
09:34:03	24.40	24.45	24.40	+0.65	3	1930
09:34:02	24.40	24.45	24.40	+0.65	1	1927
09:33:59	24.40	24.45	24.40	+0.65	1	1926
09:33:58	24.40	24.45	24.40	+0.65	1	1925
09:33:58	24.40	24.45	24.40	+0.65	2	1924
09:33:51	24.40	24.45	24.40	+0.65	1	1922
09:33:48	24.40	24.45	24.40	+0.65	1	1921
09:33:37	24.40	24.45	24.40	+0.65	3	1920
09:33:32	24.40	24.45	24.40	+0.65	1	1917
09:33:30	24.40	24.45	24.40	+0.65	1	1916
09:33:30	24.40	24.45	24.40	+0.65	5	1915
09:33:29	24.40	24.45	24.40	+0.65	1	1910
09:33:27	24.40	24.45	24.40	+0.65	1	1909
09:33:26	24.40	24.45	24.40	+0.65	1	1908
09:33:25	24.40	24.45	24.40	+0.65	1	1907
09:33:21	24.40	24.45	24.40	+0.65	1	1906
09:33:18	24.40	24.45	24.40	+0.65	1	1905
09:33:16	24.40	24.45	24.40	+0.65	1	1904
09:33:10	24.40	24.45	24.40	+0.65	1	1903
09:33:07	24.40	24.45	24.40	+0.65	1	1902
09:33:07	24.40	24.45	24.40	+0.65	1	1901
09:32:46	24.45	24.50	24.45	+0.70	1	1900
09:32:32	24.45	24.50	24.45	+0.70	5	1899
09:32:26	24.45	24.50	24.45	+0.70	1	1894
09:32:19	24.45	24.50	24.45	+0.70	1	1893
09:31:59	24.45	24.50	24.45	+0.70	1	1892
09:31:58	24.45	24.50	24.45	+0.70	1	1891
09:31:54	24.45	24.50	24.50	+0.75	4	1890
09:31:53	24.50	24.55	24.50	+0.75	3	1886
09:31:49	24.45	24.50	24.50	+0.75	3	1883
09:31:49	24.45	24.50	24.45	+0.70	1	1880
09:31:39	24.40	24.50	24.50	+0.75	3	1879
09:31:39	24.40	24.45	24.45	+0.70	1	1876
09:31:39	24.50	24.55	24.50	+0.75	7	1875
09:31:35	24.50	24.55	24.50	+0.75	2	1868
09:31:34	24.50	24.55	24.50	+0.75	3	1866
09:31:32	24.50	24.55	24.50	+0.75	1	1863
09:31:32	24.50	24.55	24.50	+0.75	1	1862
09:31:24	24.50	24.55	24.50	+0.75	1	1861
09:31:24	24.55	24.60	24.55	+0.80	7	1860
09:31:24	24.55	24.60	24.55	+0.80	1	1853
09:31:20	24.55	24.60	24.55	+0.80	1	1852
09:31:20	24.55	24.60	24.55	+0.80	5	1851
09:31:17	24.55	24.60	24.55	+0.80	1	1846
09:31:17	24.55	24.60	24.60	+0.85	1	1845
09:31:13	24.55	24.60	24.55	+0.80	1	1844
09:31:13	24.55	24.60	24.55	+0.80	1	1843
09:31:08	24.55	24.60	24.55	+0.80	1	1842
09:31:07	24.55	24.60	24.55	+0.80	1	1841
09:31:04	24.55	24.60	24.55	+0.80	3	1840
09:31:03	24.55	24.60	24.55	+0.80	1	1837
09:31:03	24.55	24.60	24.55	+0.80	1	1836
09:31:02	24.55	24.60	24.55	+0.80	1	1835
09:31:01	24.55	24.60	24.55	+0.80	1	1834
09:31:00	24.55	24.60	24.55	+0.80	1	1833
09:30:57	24.55	24.60	24.55	+0.80	1	1832
09:30:50	24.50	24.60	24.50	+0.75	4	1831
09:30:50	24.50	24.60	24.60	+0.85	1	1827
09:30:49	24.50	24.60	24.50	+0.75	1	1826
09:30:48	24.55	24.60	24.55	+0.80	2	1825
09:30:47	24.55	24.60	24.60	+0.85	27	1823
09:30:44	24.55	24.60	24.60	+0.85	1	1796
09:30:43	24.55	24.60	24.60	+0.85	1	1795
09:30:43	24.55	24.60	24.60	+0.85	1	1794
09:30:43	24.55	24.60	24.60	+0.85	2	1793
09:30:43	24.50	24.60	24.60	+0.85	1	1791
09:30:43	24.50	24.55	24.55	+0.80	14	1790
09:30:43	24.50	24.55	24.55	+0.80	14	1776
09:30:43	24.50	24.55	24.55	+0.80	6	1762
09:30:42	24.45	24.50	24.50	+0.75	53	1756
09:30:42	24.45	24.50	24.50	+0.75	35	1703
09:30:42	24.40	24.45	24.45	+0.70	43	1668
09:30:42	24.40	24.45	24.45	+0.70	10	1625
09:30:36	24.40	24.45	24.45	+0.70	1	1615
09:30:36	24.40	24.45	24.40	+0.65	1	1614
09:30:29	24.35	24.40	24.45	+0.70	1	1613
09:30:29	24.35	24.40	24.40	+0.65	2	1612
09:30:14	24.35	24.40	24.40	+0.65	24	1610
09:30:14	24.30	24.35	24.35	+0.60	1	1586
09:30:02	24.30	24.35	24.35	+0.60	2	1585
09:29:40	24.30	24.35	24.35	+0.60	2	1583
09:29:40	24.30	24.35	24.35	+0.60	1	1581
09:29:40	24.30	24.35	24.30	+0.55	1	1580
09:29:32	24.30	24.35	24.35	+0.60	1	1579
09:29:28	24.30	24.35	24.35	+0.60	4	1578
09:29:24	24.30	24.35	24.35	+0.60	1	1574
09:29:23	24.35	24.40	24.35	+0.60	1	1573
09:29:22	24.35	24.40	24.35	+0.60	1	1572
09:29:14	24.35	24.40	24.40	+0.65	1	1571
09:29:09	24.40	24.45	24.40	+0.65	1	1570
09:29:09	24.40	24.45	24.40	+0.65	2	1569
09:29:07	24.40	24.45	24.40	+0.65	1	1567
09:29:05	24.40	24.45	24.40	+0.65	1	1566
09:29:01	24.40	24.45	24.40	+0.65	1	1565
09:28:59	24.40	24.45	24.40	+0.65	1	1564
09:28:59	24.35	24.40	24.40	+0.65	1	1563
09:28:53	24.35	24.45	24.35	+0.60	2	1562
09:28:51	24.40	24.45	24.40	+0.65	1	1560
09:28:50	24.35	24.45	24.35	+0.60	1	1559
09:28:46	24.40	24.45	24.35	+0.60	1	1558
09:28:46	24.40	24.45	24.40	+0.65	7	1557
09:28:45	24.35	24.40	24.40	+0.65	5	1550
09:28:45	24.35	24.40	24.40	+0.65	10	1545
09:28:39	24.30	24.40	24.30	+0.55	1	1535
09:28:39	24.30	24.40	24.30	+0.55	1	1534
09:28:39	24.30	24.35	24.35	+0.60	4	1533
09:28:39	24.35	24.40	24.35	+0.60	6	1529
09:28:35	24.35	24.40	24.35	+0.60	1	1523
09:28:28	24.35	24.40	24.35	+0.60	1	1522
09:28:14	24.30	24.35	24.35	+0.60	2	1521
09:28:11	24.30	24.40	24.40	+0.65	5	1519
09:27:57	24.35	24.40	24.35	+0.60	1	1514
09:27:52	24.30	24.35	24.35	+0.60	1	1513
09:27:50	24.35	24.40	24.35	+0.60	5	1512
09:27:39	24.35	24.40	24.35	+0.60	1	1507
09:27:36	24.35	24.40	24.35	+0.60	1	1506
09:27:33	24.35	24.40	24.35	+0.60	3	1505
09:27:26	24.35	24.40	24.35	+0.60	1	1502
09:27:20	24.30	24.35	24.35	+0.60	1	1501
09:27:19	24.30	24.35	24.35	+0.60	1	1500
09:27:16	24.30	24.35	24.35	+0.60	1	1499
09:27:15	24.35	24.40	24.35	+0.60	1	1498
09:27:15	24.35	24.40	24.35	+0.60	1	1497
09:27:14	24.35	24.40	24.35	+0.60	1	1496
09:27:13	24.35	24.40	24.35	+0.60	1	1495
09:27:11	24.35	24.40	24.35	+0.60	2	1494
09:27:06	24.35	24.40	24.35	+0.60	2	1492
09:27:06	24.35	24.40	24.35	+0.60	1	1490
09:27:02	24.35	24.40	24.35	+0.60	1	1489
09:26:59	24.35	24.40	24.35	+0.60	1	1488
09:26:58	24.35	24.40	24.35	+0.60	1	1487
09:26:48	24.35	24.40	24.40	+0.65	1	1486
09:26:44	24.40	24.45	24.40	+0.65	3	1485
09:26:42	24.40	24.45	24.40	+0.65	1	1482
09:26:40	24.40	24.45	24.40	+0.65	2	1481
09:26:32	24.40	24.45	24.45	+0.70	1	1479
09:26:28	24.45	24.50	24.45	+0.70	4	1478
09:26:26	24.45	24.50	24.45	+0.70	2	1474
09:26:21	24.45	24.50	24.45	+0.70	1	1472
09:26:21	24.45	24.50	24.45	+0.70	1	1471
09:26:21	24.45	24.50	24.50	+0.75	1	1470
09:26:21	24.45	24.50	24.50	+0.75	1	1469
09:26:17	24.40	24.45	24.45	+0.70	1	1468
09:26:16	24.40	24.45	24.40	+0.65	2	1467
09:26:15	24.40	24.45	24.45	+0.70	5	1465
09:26:12	24.40	24.45	24.45	+0.70	1	1460
09:26:10	24.40	24.45	24.45	+0.70	1	1459
09:26:07	24.45	24.50	24.45	+0.70	1	1458
09:26:07	24.40	24.45	24.45	+0.70	1	1457
09:26:05	24.40	24.45	24.45	+0.70	4	1456
09:26:05	24.45	24.50	24.45	+0.70	1	1452
09:26:05	24.45	24.50	24.45	+0.70	3	1451
09:26:04	24.45	24.50	24.45	+0.70	5	1448
09:26:02	24.45	24.50	24.45	+0.70	1	1443
09:25:56	24.45	24.50	24.45	+0.70	1	1442
09:25:56	24.45	24.50	24.45	+0.70	1	1441
09:25:55	24.45	24.50	24.45	+0.70	1	1440
09:25:55	24.45	24.50	24.45	+0.70	4	1439
09:25:54	24.45	24.50	24.45	+0.70	1	1435
09:25:52	24.45	24.50	24.45	+0.70	1	1434
09:25:52	24.45	24.50	24.45	+0.70	1	1433
09:25:51	24.45	24.50	24.45	+0.70	1	1432
09:25:47	24.45	24.50	24.45	+0.70	2	1431
09:25:46	24.45	24.50	24.45	+0.70	1	1429
09:25:43	24.40	24.45	24.45	+0.70	52	1428
09:25:43	24.40	24.45	24.45	+0.70	1	1376
09:25:43	24.40	24.45	24.40	+0.65	1	1375
09:25:40	24.40	24.45	24.45	+0.70	1	1374
09:25:26	24.40	24.45	24.40	+0.65	1	1373
09:25:25	24.40	24.45	24.45	+0.70	3	1372
09:25:24	24.40	24.45	24.40	+0.65	1	1369
09:25:24	24.40	24.45	24.45	+0.70	1	1368
09:25:24	24.40	24.45	24.45	+0.70	8	1367
09:25:22	24.35	24.40	24.40	+0.65	1	1359
09:25:21	24.35	24.40	24.40	+0.65	3	1358
09:25:18	24.35	24.45	24.45	+0.70	1	1355
09:25:18	24.35	24.45	24.45	+0.70	1	1354
09:25:18	24.40	24.45	24.40	+0.65	1	1353
09:25:14	24.35	24.40	24.40	+0.65	1	1352
09:25:13	24.35	24.40	24.40	+0.65	1	1351
09:25:07	24.35	24.40	24.40	+0.65	25	1350
09:25:02	24.30	24.40	24.30	+0.55	1	1325
09:25:01	24.30	24.35	24.35	+0.60	13	1324
09:25:01	24.30	24.35	24.35	+0.60	5	1311
09:24:58	24.30	24.35	24.30	+0.55	1	1306
09:24:55	24.30	24.35	24.30	+0.55	1	1305
09:24:55	24.30	24.35	24.30	+0.55	1	1304
09:24:38	24.30	24.35	24.30	+0.55	1	1303
09:24:38	24.30	24.35	24.35	+0.60	1	1302
09:24:38	24.30	24.35	24.35	+0.60	1	1301
09:24:34	24.30	24.35	24.35	+0.60	1	1300
09:24:33	24.30	24.35	24.35	+0.60	2	1299
09:24:29	24.30	24.35	24.35	+0.60	2	1297
09:24:25	24.15	24.30	24.30	+0.55	5	1295
09:24:24	24.15	24.30	24.30	+0.55	1	1290
09:24:24	24.15	24.30	24.30	+0.55	5	1289
09:24:23	24.15	24.30	24.30	+0.55	2	1284
09:24:20	24.15	24.30	24.30	+0.55	25	1282
09:24:19	24.15	24.30	24.30	+0.55	10	1257
09:24:15	24.15	24.30	24.30	+0.55	1	1247
09:24:08	24.15	24.20	24.30	+0.55	51	1246
09:24:08	24.15	24.20	24.25	+0.50	35	1195
09:24:08	24.15	24.20	24.20	+0.45	14	1160
09:23:58	24.15	24.20	24.20	+0.45	1	1146
09:23:56	24.15	24.20	24.20	+0.45	2	1145
09:23:53	24.15	24.20	24.15	+0.40	1	1143
09:23:35	24.20	24.25	24.20	+0.45	2	1142
09:23:33	24.20	24.25	24.20	+0.45	2	1140
09:23:23	24.15	24.20	24.20	+0.45	7	1138
09:23:12	24.15	24.20	24.15	+0.40	1	1131
09:23:10	24.15	24.20	24.20	+0.45	1	1130
09:22:52	24.15	24.20	24.20	+0.45	1	1129
09:22:50	24.15	24.20	24.20	+0.45	1	1128
09:22:44	24.15	24.20	24.20	+0.45	1	1127
09:22:32	24.10	24.15	24.15	+0.40	1	1126
09:22:27	24.05	24.10	24.10	+0.35	1	1125
09:22:11	24.05	24.10	24.10	+0.35	14	1124
09:22:11	24.05	24.10	24.10	+0.35	20	1110
09:21:43	24.00	24.05	24.05	+0.30	2	1090
09:21:43	24.00	24.05	24.05	+0.30	10	1088
09:21:35	23.95	24.00	24.00	+0.25	1	1078
09:21:31	23.95	24.00	24.00	+0.25	1	1077
09:21:17	23.95	24.00	24.00	+0.25	3	1076
09:20:59	23.90	23.95	23.95	+0.20	10	1073
09:20:53	23.90	23.95	23.95	+0.20	1	1063
09:20:52	23.95	24.00	23.95	+0.20	1	1062
09:20:45	23.90	24.00	24.00	+0.25	5	1061
09:20:27	24.00	24.05	24.00	+0.25	1	1056
09:20:27	24.00	24.05	24.00	+0.25	1	1055
09:20:27	23.90	24.00	24.00	+0.25	8	1054
09:20:16	23.85	23.90	23.90	+0.15	3	1046
09:20:10	23.85	23.90	23.85	+0.10	1	1043
09:20:07	23.85	23.90	23.85	+0.10	1	1042
09:20:04	23.85	23.90	23.85	+0.10	2	1041
09:19:56	23.85	23.90	23.85	+0.10	1	1039
09:19:43	23.80	23.90	23.80	+0.05	1	1038
09:19:42	23.80	23.90	23.80	+0.05	1	1037
09:19:39	23.85	23.95	23.85	+0.10	10	1036
09:19:33	23.85	23.95	23.85	+0.10	3	1026
09:19:27	23.85	24.05	23.85	+0.10	1	1023
09:19:25	23.90	23.95	23.90	+0.15	3	1022
09:19:25	23.90	23.95	23.90	+0.15	1	1019
09:19:25	23.85	23.95	23.85	+0.10	1	1018
09:19:25	23.85	23.90	23.90	+0.15	4	1017
09:19:25	23.85	23.90	23.90	+0.15	8	1013
09:19:25	23.85	23.90	23.90	+0.15	8	1005
09:19:25	23.85	23.90	23.90	+0.15	18	997
09:19:25	23.85	23.90	23.90	+0.15	4	979
09:19:25	23.90	23.95	23.90	+0.15	15	975
09:19:20	23.95	24.00	23.95	+0.20	3	960
09:19:16	24.00	24.05	24.00	+0.25	8	957
09:19:16	24.00	24.05	24.00	+0.25	8	949
09:18:50	24.00	24.05	24.05	+0.30	1	941
09:18:49	24.00	24.05	24.05	+0.30	1	940
09:18:32	24.05	24.10	24.05	+0.30	1	939
09:18:19	24.00	24.05	24.05	+0.30	1	938
09:18:14	24.00	24.05	24.05	+0.30	1	937
09:18:08	24.00	24.10	24.10	+0.35	1	936
09:17:56	24.00	24.10	24.00	+0.25	2	935
09:17:42	24.00	24.05	24.05	+0.30	2	933
09:17:36	24.00	24.10	24.00	+0.25	5	931
09:17:36	24.00	24.05	24.05	+0.30	1	926
09:17:15	24.05	24.10	24.05	+0.30	1	925
09:16:52	24.00	24.10	24.10	+0.35	1	924
09:16:48	24.05	24.10	24.05	+0.30	1	923
09:16:44	24.05	24.10	24.05	+0.30	1	922
09:16:39	24.05	24.10	24.05	+0.30	5	921
09:16:30	24.05	24.10	24.05	+0.30	1	916
09:16:21	24.05	24.10	24.10	+0.35	1	915
09:16:15	24.05	24.10	24.10	+0.35	1	914
09:16:10	24.05	24.10	24.10	+0.35	1	913
09:16:06	24.10	24.15	24.10	+0.35	3	912
09:16:01	24.15	24.20	24.15	+0.40	11	909
09:15:48	24.20	24.25	24.20	+0.45	30	898
09:15:48	24.20	24.25	24.25	+0.50	2	868
09:15:39	24.20	24.25	24.25	+0.50	1	866
09:15:27	24.20	24.25	24.25	+0.50	1	865
09:15:26	24.20	24.25	24.20	+0.45	5	864
09:15:17	24.20	24.25	24.20	+0.45	4	859
09:15:08	24.20	24.25	24.20	+0.45	1	855
09:14:47	24.20	24.25	24.20	+0.45	1	854
09:14:45	24.25	24.30	24.25	+0.50	2	853
09:14:45	24.20	24.25	24.25	+0.50	2	851
09:14:43	24.20	24.25	24.25	+0.50	2	849
09:14:35	24.20	24.25	24.25	+0.50	1	847
09:14:34	24.20	24.30	24.20	+0.45	1	846
09:14:31	24.25	24.30	24.25	+0.50	3	845
09:14:31	24.25	24.30	24.25	+0.50	1	842
09:14:25	24.20	24.25	24.30	+0.55	3	841
09:14:25	24.20	24.25	24.25	+0.50	7	838
09:14:20	24.20	24.25	24.20	+0.45	5	831
09:14:18	24.20	24.25	24.25	+0.50	4	826
09:14:10	24.20	24.25	24.25	+0.50	4	822
09:14:03	24.25	24.30	24.25	+0.50	1	818
09:13:58	24.25	24.30	24.25	+0.50	4	817
09:13:58	24.25	24.30	24.25	+0.50	1	813
09:13:55	24.25	24.30	24.25	+0.50	1	812
09:13:48	24.20	24.25	24.25	+0.50	8	811
09:13:43	24.20	24.25	24.20	+0.45	1	803
09:13:42	24.20	24.25	24.25	+0.50	1	802
09:13:40	24.25	24.30	24.25	+0.50	3	801
09:13:40	24.25	24.30	24.25	+0.50	1	798
09:13:37	24.25	24.30	24.25	+0.50	2	797
09:13:32	24.25	24.30	24.25	+0.50	6	795
09:13:32	24.25	24.30	24.30	+0.55	2	789
09:13:27	24.20	24.25	24.25	+0.50	1	787
09:13:26	24.20	24.30	24.30	+0.55	1	786
09:13:24	24.25	24.30	24.25	+0.50	1	785
09:13:16	24.20	24.25	24.25	+0.50	15	784
09:13:16	24.15	24.20	24.20	+0.45	48	769
09:13:16	24.15	24.20	24.20	+0.45	3	721
09:13:06	24.15	24.20	24.20	+0.45	2	718
09:13:04	24.15	24.20	24.15	+0.40	1	716
09:12:51	24.15	24.20	24.15	+0.40	1	715
09:12:40	24.15	24.20	24.20	+0.45	1	714
09:12:36	24.15	24.20	24.20	+0.45	1	713
09:12:32	24.15	24.20	24.15	+0.40	1	712
09:12:32	24.15	24.20	24.20	+0.45	1	711
09:12:28	24.15	24.20	24.20	+0.45	1	710
09:12:24	24.15	24.20	24.20	+0.45	1	709
09:12:20	24.10	24.15	24.15	+0.40	1	708
09:12:18	24.10	24.20	24.20	+0.45	3	707
09:12:11	24.05	24.20	24.20	+0.45	1	704
09:12:09	24.00	24.15	24.20	+0.45	4	703
09:12:09	24.00	24.15	24.15	+0.40	6	699
09:12:08	24.15	24.20	24.00	+0.25	1	693
09:12:08	24.15	24.20	24.05	+0.30	11	692
09:12:08	24.15	24.20	24.10	+0.35	7	681
09:12:08	24.15	24.20	24.15	+0.40	2	674
09:12:07	24.15	24.20	24.20	+0.45	10	672
09:11:56	24.10	24.20	24.20	+0.45	1	662
09:11:56	24.10	24.20	24.20	+0.45	2	661
09:11:52	24.10	24.15	24.15	+0.40	2	659
09:11:52	24.10	24.15	24.15	+0.40	6	657
09:11:52	24.05	24.10	24.10	+0.35	32	651
09:11:49	24.00	24.05	24.05	+0.30	1	619
09:11:49	24.00	24.05	24.05	+0.30	1	618
09:11:06	24.00	24.05	24.05	+0.30	1	617
09:10:56	24.05	24.10	24.05	+0.30	5	616
09:10:44	24.05	24.10	24.05	+0.30	1	611
09:10:38	24.05	24.10	24.05	+0.30	1	610
09:10:31	24.05	24.10	24.05	+0.30	1	609
09:10:20	24.05	24.10	24.05	+0.30	1	608
09:10:18	24.05	24.10	24.05	+0.30	1	607
09:10:17	24.00	24.05	24.05	+0.30	7	606
09:10:15	24.00	24.05	24.05	+0.30	1	599
09:10:08	24.00	24.05	24.05	+0.30	3	598
09:10:06	24.05	24.10	24.05	+0.30	4	595
09:10:03	24.05	24.10	24.05	+0.30	1	591
09:10:01	24.05	24.10	24.05	+0.30	1	590
09:10:01	24.05	24.10	24.05	+0.30	1	589
09:09:59	24.05	24.10	24.05	+0.30	5	588
09:09:59	24.05	24.10	24.05	+0.30	1	583
09:09:44	24.05	24.10	24.05	+0.30	2	582
09:09:40	24.05	24.10	24.05	+0.30	1	580
09:09:39	24.05	24.10	24.10	+0.35	1	579
09:09:39	24.05	24.10	24.05	+0.30	1	578
09:09:34	24.05	24.10	24.10	+0.35	1	577
09:09:28	24.05	24.10	24.10	+0.35	2	576
09:09:24	24.05	24.10	24.10	+0.35	3	574
09:09:23	24.05	24.10	24.10	+0.35	1	571
09:09:21	24.05	24.10	24.10	+0.35	1	570
09:09:20	24.05	24.10	24.10	+0.35	1	569
09:09:17	24.05	24.10	24.10	+0.35	10	568
09:09:10	24.05	24.10	24.10	+0.35	1	558
09:08:55	24.05	24.10	24.05	+0.30	1	557
09:08:54	24.05	24.10	24.00	+0.25	1	556
09:08:54	24.05	24.10	24.05	+0.30	2	555
09:08:51	24.00	24.05	24.05	+0.30	1	553
09:08:51	24.00	24.05	24.05	+0.30	7	552
09:08:50	24.00	24.05	24.05	+0.30	5	545
09:08:47	24.00	24.05	24.00	+0.25	2	540
09:08:37	23.95	24.00	24.00	+0.25	10	538
09:08:33	23.95	24.00	24.00	+0.25	1	528
09:08:25	23.95	24.00	24.00	+0.25	1	527
09:08:06	23.90	23.95	23.95	+0.20	5	526
09:07:57	23.90	23.95	23.95	+0.20	2	521
09:07:48	23.90	23.95	23.90	+0.15	1	519
09:07:04	23.85	23.90	23.90	+0.15	12	518
09:06:58	23.80	23.85	23.85	+0.10	8	506
09:06:20	23.80	23.85	23.85	+0.10	1	498
09:05:48	23.80	23.85	23.85	+0.10	1	497
09:05:44	23.80	23.85	23.80	+0.05	2	496
09:05:43	23.80	23.85	23.80	+0.05	1	494
09:05:38	23.75	23.85	23.75	0	1	493
09:05:38	23.75	23.80	23.80	+0.05	1	492
09:05:38	23.75	23.80	23.80	+0.05	4	491
09:05:36	23.75	23.80	23.85	+0.10	2	487
09:05:36	23.75	23.80	23.80	+0.05	1	485
09:05:36	23.80	23.85	23.80	+0.05	9	484
09:05:29	23.80	23.85	23.80	+0.05	5	475
09:05:16	23.85	23.90	23.85	+0.10	7	470
09:04:49	23.85	23.95	23.85	+0.10	2	463
09:04:49	23.85	23.95	23.85	+0.10	1	461
09:04:48	23.85	23.95	23.85	+0.10	1	460
09:04:47	23.85	23.95	23.85	+0.10	5	459
09:04:46	23.90	23.95	23.90	+0.15	5	454
09:04:45	23.90	23.95	23.90	+0.15	1	449
09:04:27	23.85	23.90	23.90	+0.15	2	448
09:04:24	23.85	23.90	23.90	+0.15	2	446
09:04:10	23.90	23.95	23.90	+0.15	7	444
09:04:10	23.90	23.95	23.90	+0.15	4	437
09:03:54	23.90	23.95	23.90	+0.15	1	433
09:03:38	23.80	23.90	23.90	+0.15	2	432
09:03:29	23.85	23.90	23.90	+0.15	3	430
09:03:25	23.80	23.85	23.85	+0.10	26	427
09:03:21	23.75	23.85	23.85	+0.10	1	401
09:03:17	23.75	23.80	23.80	+0.05	1	400
09:03:09	23.75	23.85	23.85	+0.10	1	399
09:03:02	23.75	23.85	23.85	+0.10	5	398
09:03:01	23.75	23.90	23.75	0	3	393
09:03:01	23.75	23.90	23.75	0	3	390
09:03:01	23.75	23.90	23.75	0	3	387
09:03:01	23.80	23.90	23.80	+0.05	2	384
09:03:01	23.80	23.90	23.80	+0.05	2	382
09:03:00	23.80	23.85	23.85	+0.10	3	380
09:02:46	23.80	23.90	23.90	+0.15	1	377
09:02:44	23.80	23.85	23.90	+0.15	2	376
09:02:44	23.80	23.85	23.85	+0.10	3	374
09:02:33	23.75	23.80	23.80	+0.05	1	371
09:02:33	23.75	23.80	23.80	+0.05	1	370
09:02:32	23.75	23.80	23.80	+0.05	1	369
09:02:26	23.75	23.80	23.80	+0.05	3	368
09:02:20	23.75	23.80	23.80	+0.05	1	365
09:02:20	23.75	23.80	23.80	+0.05	3	364
09:02:16	23.75	23.80	23.80	+0.05	1	361
09:02:11	23.75	23.80	23.80	+0.05	3	360
09:02:02	23.70	23.75	23.75	0	3	357
09:02:02	23.70	23.75	23.75	0	8	354
09:02:02	23.70	23.75	23.75	0	8	346
09:02:02	23.70	23.75	23.75	0	8	338
09:02:02	23.70	23.75	23.75	0	6	330
09:02:02	23.70	23.75	23.75	0	1	324
09:02:01	23.70	23.75	23.75	0	2	323
09:01:59	23.70	23.75	23.75	0	1	321
09:01:54	23.70	23.75	23.75	0	1	320
09:01:53	23.65	23.70	23.70	-0.05	4	319
09:01:53	23.65	23.70	23.70	-0.05	1	315
09:01:48	23.60	23.70	23.70	-0.05	1	314
09:01:47	23.60	23.70	23.70	-0.05	1	313
09:01:44	23.60	23.70	23.60	-0.15	2	312
09:01:43	23.60	23.70	23.70	-0.05	1	310
09:01:42	23.65	23.70	23.65	-0.10	2	309
09:01:42	23.65	23.70	23.70	-0.05	2	307
09:01:40	23.60	23.70	23.70	-0.05	1	305
09:01:35	23.60	23.75	23.75	0	5	304
09:01:32	23.70	23.75	23.65	-0.10	3	299
09:01:32	23.70	23.75	23.70	-0.05	2	296
09:01:27	23.65	23.75	23.75	0	1	294
09:01:26	23.70	23.75	23.70	-0.05	25	293
09:01:26	23.70	23.75	23.70	-0.05	1	268
09:01:26	23.70	23.75	23.70	-0.05	1	267
09:01:26	23.70	23.75	23.70	-0.05	1	266
09:01:26	23.70	23.75	23.70	-0.05	6	265
09:01:26	23.70	23.75	23.70	-0.05	6	259
09:01:24	23.70	23.75	23.70	-0.05	7	253
09:01:23	23.70	23.75	23.75	0	1	246
09:01:00	23.70	23.80	23.70	-0.05	1	245
09:01:00	23.70	23.80	23.70	-0.05	6	244
09:01:00	23.75	23.85	23.75	0	16	238
09:01:00	23.75	23.85	23.75	0	16	222
09:00:54	23.80	23.95	23.80	+0.05	1	206
09:00:54	23.80	23.95	23.80	+0.05	8	205
09:00:54	23.80	23.95	23.80	+0.05	8	197
09:00:54	23.80	23.95	23.80	+0.05	8	189
09:00:54	23.80	23.95	23.80	+0.05	8	181
09:00:54	23.80	23.95	23.80	+0.05	8	173
09:00:54	23.80	23.95	23.80	+0.05	8	165
09:00:54	23.80	23.85	23.95	+0.20	1	157
09:00:54	23.80	23.85	23.85	+0.10	2	156
09:00:54	23.85	23.95	23.85	+0.10	4	154
09:00:54	23.85	23.95	23.85	+0.10	11	150
09:00:53	23.90	23.95	23.90	+0.15	34	139
09:00:52	23.90	23.95	23.95	+0.20	1	105
09:00:52	23.90	23.95	23.95	+0.20	5	104
09:00:49	23.90	23.95	23.95	+0.20	1	99
09:00:48	23.90	23.95	23.95	+0.20	2	98
09:00:45	23.90	23.95	23.95	+0.20	2	96
09:00:43	23.90	23.95	23.95	+0.20	1	94
09:00:43	23.90	23.95	23.95	+0.20	1	93
09:00:37	23.90	23.95	23.95	+0.20	1	92
09:00:31	23.90	23.95	23.95	+0.20	1	91
09:00:30	23.90	23.95	23.95	+0.20	1	90
09:00:30	23.90	23.95	23.95	+0.20	2	89
09:00:28	23.90	23.95	23.95	+0.20	1	87
09:00:26	23.90	23.95	23.95	+0.20	10	86
09:00:26	23.90	23.95	23.95	+0.20	1	76
09:00:23	23.90	23.95	23.95	+0.20	5	75
09:00:22	23.90	23.95	23.95	+0.20	1	70
09:00:17	23.90	23.95	23.90	+0.15	5	69
09:00:17	--	--	23.90	+0.15	64	64

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值50, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

MyCard 5000點虛擬點數卡

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)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

青森農協青連希望蘋果汁 (1Lx6入)

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

MyCard 3290點虛擬點數卡

PChome 購物儲值3, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 2000點虛擬點數卡

中華電信ADR23日上漲0.05美元漲...

踩晶片禁令紅線？技嘉喊冤：遵...

我的自選股

即時重大訊息

‧廣達：GB200伺服器估9月量產在...
‧美國強彈激勵台股大漲逾400點...
‧台電環境月發表會公開8大電廠...

加密貨幣

比特幣BTC	66614.27	-223.41	-0.33%
以太幣ETH	3228.83	27.18	0.85%
瑞波幣XRP	0.545558	-0.01	-2.02%
比特幣現金BCH	506.68	-15.55	-2.98%
萊特幣LTC	86.10	0.63	0.74%
卡達幣ADA	0.500712	-0.02	-3.13%
波場幣TRX	0.112933	0.00	0.57%
恆星幣XLM	0.118373	0.00	0.12%

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。