PChome
(登入)

最新今展科集滿面板大戶今年營運續旺熱門金管會點頭中壽獲准發放現金股利

更新報價

美　亞 (2020) 鋼鐵工業上市德安開發集團

24.20 ▲+0.45 +1.89% 0.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.45	3,831	24.15	36	24.20	35	23.75	24.60	23.10	23.75

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	24.15	24.20	24.20	+0.45	50	3831
13:24:56	24.20	24.25	24.25	+0.50	3	3781
13:24:54	24.25	24.30	24.25	+0.50	3	3778
13:24:43	24.25	24.30	24.30	+0.55	1	3775
13:24:23	24.25	24.30	24.30	+0.55	1	3774
13:24:16	24.25	24.30	24.30	+0.55	8	3773
13:24:15	24.25	24.30	24.25	+0.50	1	3765
13:23:51	24.20	24.25	24.25	+0.50	2	3764
13:23:21	24.20	24.25	24.25	+0.50	1	3762
13:22:57	24.20	24.30	24.30	+0.55	1	3761
13:22:56	24.20	24.25	24.25	+0.50	2	3760
13:22:55	24.20	24.25	24.25	+0.50	7	3758
13:22:28	24.20	24.25	24.25	+0.50	3	3751
13:22:06	24.20	24.25	24.25	+0.50	5	3748
13:22:00	24.20	24.25	24.25	+0.50	2	3743
13:21:44	24.15	24.20	24.20	+0.45	5	3741
13:21:42	24.15	24.20	24.20	+0.45	1	3736
13:21:10	24.15	24.20	24.20	+0.45	1	3735
13:20:34	24.15	24.20	24.20	+0.45	4	3734
13:20:10	24.15	24.20	24.20	+0.45	2	3730
13:19:50	24.15	24.20	24.20	+0.45	5	3728
13:19:13	24.15	24.20	24.15	+0.40	6	3723
13:17:48	24.10	24.25	24.10	+0.35	1	3717
13:17:41	24.10	24.20	24.20	+0.45	1	3716
13:17:41	24.10	24.20	24.20	+0.45	5	3715
13:17:36	24.10	24.20	24.10	+0.35	2	3710
13:17:28	24.10	24.20	24.10	+0.35	1	3708
13:17:25	24.10	24.15	24.15	+0.40	31	3707
13:17:12	24.10	24.15	24.15	+0.40	1	3676
13:16:32	24.10	24.15	24.10	+0.35	1	3675
13:15:21	24.10	24.15	24.10	+0.35	1	3674
13:14:46	24.10	24.15	24.10	+0.35	10	3673
13:14:32	24.10	24.15	24.10	+0.35	1	3663
13:14:28	24.10	24.15	24.10	+0.35	1	3662
13:14:10	24.10	24.15	24.10	+0.35	1	3661
13:13:33	24.05	24.10	24.10	+0.35	4	3660
13:13:14	24.05	24.10	24.10	+0.35	5	3656
13:13:05	24.10	24.15	24.10	+0.35	2	3651
13:12:40	24.10	24.15	24.10	+0.35	1	3649
13:12:29	24.05	24.10	24.10	+0.35	3	3648
13:12:28	24.05	24.10	24.10	+0.35	1	3645
13:12:08	24.05	24.10	24.10	+0.35	5	3644
13:11:55	24.05	24.10	24.10	+0.35	5	3639
13:10:45	24.05	24.10	24.10	+0.35	1	3634
13:10:01	24.10	24.15	24.10	+0.35	1	3633
13:09:56	24.05	24.10	24.10	+0.35	4	3632
13:09:25	24.05	24.10	24.10	+0.35	5	3628
13:08:15	24.10	24.15	24.10	+0.35	1	3623
13:08:13	24.10	24.15	24.10	+0.35	5	3622
13:08:03	24.10	24.15	24.10	+0.35	2	3617
13:07:54	24.00	24.10	24.10	+0.35	1	3615
13:07:22	24.00	24.10	24.10	+0.35	5	3614
13:06:23	24.00	24.10	24.10	+0.35	5	3609
13:06:10	24.10	24.15	24.10	+0.35	1	3604
13:06:01	24.00	24.10	24.10	+0.35	4	3603
13:03:50	24.10	24.15	24.10	+0.35	13	3599
13:03:50	24.10	24.15	24.10	+0.35	2	3586
13:03:49	24.10	24.15	24.10	+0.35	1	3584
13:03:36	24.10	24.15	24.10	+0.35	1	3583
13:03:13	24.10	24.15	24.10	+0.35	8	3582
13:02:53	24.10	24.15	24.10	+0.35	1	3574
13:02:01	24.10	24.15	24.10	+0.35	1	3573
13:02:00	24.10	24.15	24.15	+0.40	3	3572
12:59:41	24.10	24.15	24.10	+0.35	1	3569
12:58:52	24.30	24.35	24.30	+0.55	12	3568
12:58:52	24.00	24.10	24.30	+0.55	29	3556
12:58:52	24.00	24.10	24.25	+0.50	14	3527
12:58:52	24.00	24.10	24.20	+0.45	14	3513
12:58:52	24.00	24.10	24.15	+0.40	3	3499
12:58:52	24.00	24.10	24.10	+0.35	28	3496
12:58:51	24.00	24.10	24.10	+0.35	1	3468
12:57:58	24.05	24.10	24.05	+0.30	1	3467
12:57:24	23.90	24.05	24.05	+0.30	3	3466
12:57:01	23.90	24.05	23.90	+0.15	5	3463
12:56:33	24.00	24.10	24.00	+0.25	2	3458
12:56:20	24.05	24.10	24.05	+0.30	3	3456
12:56:19	24.00	24.05	24.05	+0.30	3	3453
12:56:10	24.00	24.05	24.05	+0.30	3	3450
12:55:16	24.00	24.05	24.05	+0.30	3	3447
12:54:59	24.00	24.05	24.05	+0.30	1	3444
12:54:21	23.90	24.00	24.00	+0.25	2	3443
12:52:07	23.90	24.00	24.00	+0.25	1	3441
12:50:31	23.90	24.00	24.00	+0.25	1	3440
12:48:42	23.90	24.05	24.05	+0.30	1	3439
12:47:47	23.80	23.85	23.85	+0.10	2	3438
12:47:43	23.90	24.05	23.85	+0.10	6	3436
12:47:43	23.90	24.05	23.90	+0.15	7	3430
12:47:13	23.90	24.05	24.05	+0.30	5	3423
12:47:13	23.90	24.05	24.05	+0.30	3	3418
12:47:12	23.95	24.05	23.95	+0.20	1	3415
12:46:10	24.00	24.05	24.00	+0.25	1	3414
12:45:41	23.90	24.05	24.05	+0.30	1	3413
12:45:36	23.90	24.05	24.05	+0.30	5	3412
12:45:32	23.90	24.05	24.05	+0.30	2	3407
12:43:46	23.90	23.95	24.05	+0.30	2	3405
12:43:46	23.90	23.95	24.00	+0.25	17	3403
12:43:46	23.90	23.95	23.95	+0.20	1	3386
12:42:42	23.90	23.95	23.90	+0.15	1	3385
12:42:30	23.90	23.95	23.90	+0.15	2	3384
12:41:34	23.90	24.00	24.00	+0.25	1	3382
12:40:29	23.90	24.00	24.00	+0.25	2	3381
12:38:49	23.85	24.00	24.00	+0.25	3	3379
12:38:20	23.85	23.95	24.00	+0.25	4	3376
12:38:20	23.85	23.95	23.95	+0.20	6	3372
12:36:01	23.85	23.95	23.85	+0.10	1	3366
12:35:52	23.80	23.85	23.85	+0.10	3	3365
12:35:48	23.80	23.85	23.85	+0.10	1	3362
12:35:38	23.80	23.85	23.85	+0.10	7	3361
12:35:38	23.80	23.85	23.85	+0.10	5	3354
12:34:34	23.80	23.85	23.85	+0.10	1	3349
12:33:50	23.80	23.85	23.85	+0.10	1	3348
12:33:10	23.75	23.80	23.80	+0.05	1	3347
12:32:53	23.75	23.85	23.75	0	5	3346
12:32:34	23.75	23.80	23.80	+0.05	4	3341
12:32:34	23.75	23.80	23.80	+0.05	7	3337
12:32:20	23.75	23.80	23.80	+0.05	1	3330
12:27:52	23.75	23.85	23.85	+0.10	1	3329
12:26:34	23.75	23.80	23.80	+0.05	5	3328
12:26:33	23.75	23.80	23.75	0	3	3323
12:25:31	23.75	23.80	23.75	0	10	3320
12:24:48	23.75	23.80	23.75	0	1	3310
12:24:22	23.75	23.80	23.75	0	4	3309
12:22:59	23.75	23.80	23.80	+0.05	6	3305
12:19:47	23.75	23.80	23.80	+0.05	3	3299
12:18:39	23.75	23.80	23.80	+0.05	5	3296
12:16:42	23.75	23.80	23.80	+0.05	3	3291
12:15:47	23.75	23.80	23.80	+0.05	1	3288
12:14:22	23.75	23.80	23.80	+0.05	4	3287
12:10:00	23.70	23.75	23.75	0	1	3283
12:09:05	23.75	23.80	23.75	0	1	3282
12:09:01	23.75	23.80	23.75	0	3	3281
12:08:22	23.75	23.80	23.75	0	3	3278
12:08:06	23.75	23.80	23.75	0	1	3275
12:07:05	23.80	23.85	23.80	+0.05	1	3274
12:06:51	23.80	23.85	23.85	+0.10	1	3273
12:06:06	23.80	23.85	23.85	+0.10	1	3272
12:05:03	23.85	23.95	23.85	+0.10	1	3271
12:04:21	23.85	23.95	23.85	+0.10	4	3270
12:03:21	23.90	24.00	23.90	+0.15	6	3266
12:02:51	24.00	24.05	24.00	+0.25	2	3260
12:02:51	24.00	24.05	24.00	+0.25	8	3258
12:02:03	23.85	24.00	24.00	+0.25	3	3250
12:01:09	23.85	24.00	24.00	+0.25	2	3247
12:01:09	23.85	23.95	24.00	+0.25	9	3245
12:01:09	23.85	23.95	23.95	+0.20	1	3236
12:01:02	23.85	23.95	23.95	+0.20	1	3235
12:00:19	23.85	24.00	24.00	+0.25	1	3234
11:59:59	23.85	24.00	24.00	+0.25	2	3233
11:59:58	23.95	24.00	23.95	+0.20	6	3231
11:59:58	23.85	23.95	23.95	+0.20	2	3225
11:59:30	23.85	23.95	23.95	+0.20	2	3223
11:59:25	23.85	23.95	23.95	+0.20	1	3221
11:59:18	23.85	23.95	23.95	+0.20	2	3220
11:59:17	23.85	23.90	23.90	+0.15	1	3218
11:59:17	23.85	23.90	23.90	+0.15	10	3217
11:58:12	23.80	23.85	23.85	+0.10	2	3207
11:55:58	23.75	23.80	23.80	+0.05	1	3205
11:55:58	23.75	23.80	23.80	+0.05	25	3204
11:55:55	23.75	23.80	23.80	+0.05	2	3179
11:55:05	23.70	23.75	23.75	0	1	3177
11:55:05	23.75	23.80	23.75	0	9	3176
11:54:44	23.75	23.80	23.75	0	10	3167
11:54:39	23.75	23.80	23.80	+0.05	1	3157
11:54:11	23.70	23.75	23.75	0	8	3156
11:54:11	23.70	23.75	23.75	0	3	3148
11:52:44	23.65	23.70	23.70	-0.05	4	3145
11:52:31	23.65	23.70	23.70	-0.05	1	3141
11:52:31	23.65	23.70	23.70	-0.05	7	3140
11:49:47	23.65	23.70	23.70	-0.05	2	3133
11:46:33	23.70	23.75	23.70	-0.05	2	3131
11:44:31	23.70	23.75	23.70	-0.05	2	3129
11:44:02	23.60	23.70	23.70	-0.05	6	3127
11:44:02	23.60	23.70	23.70	-0.05	3	3121
11:42:04	23.65	23.70	23.65	-0.10	1	3118
11:40:44	23.60	23.70	23.70	-0.05	1	3117
11:40:33	23.60	23.70	23.70	-0.05	1	3116
11:39:36	23.65	23.70	23.65	-0.10	2	3115
11:37:56	23.65	23.70	23.65	-0.10	1	3113
11:37:42	23.65	23.70	23.70	-0.05	1	3112
11:37:15	23.55	23.65	23.65	-0.10	2	3111
11:36:25	23.55	23.65	23.65	-0.10	1	3109
11:36:09	23.55	23.65	23.65	-0.10	3	3108
11:35:50	23.55	23.65	23.65	-0.10	6	3105
11:35:49	23.55	23.60	23.60	-0.15	2	3099
11:34:34	23.55	23.65	23.65	-0.10	1	3097
11:34:04	23.55	23.60	23.60	-0.15	11	3096
11:30:43	23.55	23.60	23.60	-0.15	2	3085
11:29:39	23.55	23.60	23.55	-0.20	2	3083
11:28:42	23.50	23.55	23.55	-0.20	2	3081
11:28:21	23.50	23.55	23.55	-0.20	2	3079
11:27:57	23.45	23.50	23.50	-0.25	1	3077
11:27:22	23.50	23.55	23.50	-0.25	3	3076
11:26:54	23.50	23.60	23.60	-0.15	1	3073
11:26:39	23.45	23.60	23.60	-0.15	2	3072
11:26:33	23.50	23.60	23.50	-0.25	9	3070
11:26:33	23.50	23.60	23.50	-0.25	4	3061
11:25:36	23.50	23.60	23.50	-0.25	1	3057
11:24:40	23.45	23.50	23.50	-0.25	1	3056
11:24:18	23.50	23.60	23.50	-0.25	12	3055
11:23:54	23.50	23.60	23.60	-0.15	3	3043
11:23:13	23.60	23.65	23.60	-0.15	1	3040
11:23:03	23.40	23.60	23.60	-0.15	3	3039
11:22:30	23.50	23.60	23.50	-0.25	8	3036
11:22:27	23.40	23.50	23.50	-0.25	2	3028
11:22:14	23.35	23.45	23.45	-0.30	1	3026
11:22:09	23.35	23.40	23.40	-0.35	2	3025
11:21:43	23.30	23.40	23.40	-0.35	9	3023
11:21:43	23.30	23.40	23.40	-0.35	2	3014
11:21:35	23.40	23.50	23.40	-0.35	20	3012
11:21:23	23.40	23.50	23.40	-0.35	1	2992
11:21:15	23.40	23.45	23.45	-0.30	2	2991
11:20:31	23.30	23.40	23.40	-0.35	4	2989
11:20:13	23.30	23.40	23.30	-0.45	2	2985
11:20:12	23.30	23.40	23.30	-0.45	1	2983
11:19:47	23.30	23.40	23.30	-0.45	2	2982
11:19:20	23.25	23.35	23.35	-0.40	1	2980
11:18:40	23.35	23.40	23.35	-0.40	1	2979
11:18:17	23.15	23.20	23.20	-0.55	7	2978
11:18:17	23.15	23.20	23.20	-0.55	15	2971
11:18:17	23.15	23.20	23.20	-0.55	2	2956
11:17:55	23.15	23.20	23.10	-0.65	8	2954
11:17:55	23.15	23.20	23.15	-0.60	14	2946
11:17:50	23.15	23.20	23.20	-0.55	2	2932
11:17:49	23.15	23.20	23.15	-0.60	1	2930
11:17:25	23.10	23.20	23.10	-0.65	5	2929
11:17:07	23.10	23.20	23.10	-0.65	1	2924
11:16:45	23.10	23.20	23.20	-0.55	1	2923
11:16:40	23.10	23.15	23.15	-0.60	1	2922
11:16:09	23.10	23.20	23.10	-0.65	5	2921
11:15:38	23.10	23.20	23.10	-0.65	20	2916
11:15:25	23.10	23.20	23.10	-0.65	6	2896
11:15:11	23.15	23.20	23.10	-0.65	5	2890
11:15:11	23.15	23.20	23.15	-0.60	5	2885
11:15:01	23.15	23.20	23.15	-0.60	10	2880
11:15:00	23.15	23.20	23.15	-0.60	1	2870
11:14:18	23.10	23.15	23.15	-0.60	1	2869
11:13:33	23.10	23.20	23.20	-0.55	1	2868
11:13:19	23.15	23.35	23.15	-0.60	12	2867
11:13:03	23.20	23.35	23.20	-0.55	2	2855
11:12:54	23.20	23.35	23.20	-0.55	3	2853
11:12:13	23.30	23.35	23.35	-0.40	1	2850
11:12:12	23.20	23.30	23.30	-0.45	2	2849
11:10:50	23.10	23.35	23.10	-0.65	1	2847
11:10:22	23.10	23.40	23.10	-0.65	4	2846
11:10:03	23.25	23.45	23.10	-0.65	5	2842
11:10:03	23.25	23.45	23.15	-0.60	5	2837
11:10:03	23.25	23.45	23.20	-0.55	3	2832
11:10:03	23.25	23.45	23.25	-0.50	2	2829
11:09:55	23.25	23.45	23.25	-0.50	1	2827
11:09:55	23.25	23.45	23.25	-0.50	2	2826
11:09:54	23.25	23.45	23.25	-0.50	1	2824
11:09:33	23.25	23.45	23.25	-0.50	2	2823
11:09:20	23.25	23.45	23.25	-0.50	5	2821
11:08:19	23.20	23.50	23.50	-0.25	2	2816
11:08:18	23.15	23.50	23.15	-0.60	1	2814
11:08:14	23.15	23.50	23.15	-0.60	1	2813
11:08:06	23.15	23.50	23.50	-0.25	4	2812
11:08:05	23.10	23.30	23.30	-0.45	10	2808
11:08:05	23.10	23.25	23.25	-0.50	20	2798
11:08:00	23.10	23.20	23.25	-0.50	2	2778
11:08:00	23.10	23.20	23.20	-0.55	1	2776
11:08:00	23.05	23.20	23.20	-0.55	28	2775
11:08:00	23.05	23.15	23.15	-0.60	3	2747
11:08:00	23.10	23.15	23.10	-0.65	10	2744
11:07:44	23.15	23.20	23.15	-0.60	3	2734
11:07:44	23.15	23.20	23.20	-0.55	2	2731
11:07:35	23.20	23.25	23.20	-0.55	4	2729
11:07:32	23.20	23.25	23.20	-0.55	5	2725
11:07:22	23.20	23.25	23.25	-0.50	2	2720
11:07:21	23.25	23.30	23.25	-0.50	4	2718
11:07:11	23.25	23.30	23.25	-0.50	1	2714
11:07:07	23.25	23.30	23.25	-0.50	1	2713
11:07:05	23.25	23.30	23.25	-0.50	2	2712
11:06:54	23.20	23.25	23.25	-0.50	5	2710
11:06:47	23.25	23.30	23.25	-0.50	5	2705
11:06:41	23.25	23.30	23.25	-0.50	1	2700
11:06:37	23.25	23.30	23.20	-0.55	14	2699
11:06:37	23.25	23.30	23.25	-0.50	6	2685
11:06:30	23.20	23.25	23.25	-0.50	15	2679
11:06:30	23.20	23.25	23.25	-0.50	1	2664
11:06:29	23.25	23.30	23.25	-0.50	7	2663
11:06:15	23.30	23.45	23.30	-0.45	8	2656
11:06:07	23.35	23.45	23.30	-0.45	5	2648
11:06:07	23.35	23.45	23.35	-0.40	1	2643
11:06:07	23.40	23.45	23.40	-0.35	17	2642
11:05:50	23.45	23.50	23.45	-0.30	7	2625
11:05:48	23.45	23.50	23.45	-0.30	1	2618
11:05:39	23.45	23.50	23.45	-0.30	1	2617
11:05:25	23.45	23.50	23.50	-0.25	10	2616
11:05:00	23.50	23.60	23.50	-0.25	2	2606
11:04:30	23.50	23.55	23.50	-0.25	2	2604
11:04:30	23.50	23.55	23.50	-0.25	2	2602
11:04:30	23.50	23.55	23.50	-0.25	1	2600
11:04:09	23.55	23.60	23.55	-0.20	8	2599
11:03:10	23.60	23.65	23.60	-0.15	1	2591
11:03:02	23.60	23.65	23.60	-0.15	1	2590
11:02:47	23.60	23.65	23.60	-0.15	1	2589
11:02:40	23.60	23.65	23.60	-0.15	1	2588
11:02:01	23.60	23.70	23.60	-0.15	1	2587
11:01:04	23.60	23.75	23.60	-0.15	1	2586
11:00:57	23.60	23.75	23.60	-0.15	1	2585
11:00:30	23.60	23.75	23.60	-0.15	1	2584
11:00:11	23.60	23.70	23.70	-0.05	6	2583
10:59:26	23.55	23.70	23.55	-0.20	2	2577
10:59:21	23.55	23.70	23.55	-0.20	2	2575
10:59:08	23.50	23.60	23.60	-0.15	8	2573
10:59:08	23.50	23.60	23.60	-0.15	57	2565
10:58:53	23.50	23.60	23.50	-0.25	1	2508
10:58:53	23.55	23.60	23.50	-0.25	6	2507
10:58:53	23.55	23.60	23.55	-0.20	4	2501
10:58:48	23.50	23.60	23.50	-0.25	2	2497
10:58:47	23.55	23.60	23.55	-0.20	5	2495
10:58:43	23.50	23.55	23.55	-0.20	1	2490
10:58:33	23.50	23.55	23.55	-0.20	2	2489
10:58:33	23.50	23.55	23.55	-0.20	2	2487
10:58:33	23.50	23.55	23.55	-0.20	7	2485
10:58:33	23.50	23.55	23.55	-0.20	1	2478
10:58:27	23.50	23.55	23.55	-0.20	1	2477
10:58:27	23.50	23.55	23.50	-0.25	1	2476
10:58:14	23.50	23.55	23.50	-0.25	4	2475
10:58:11	23.50	23.55	23.50	-0.25	3	2471
10:57:50	23.50	23.55	23.50	-0.25	1	2468
10:57:48	23.55	23.60	23.55	-0.20	2	2467
10:57:38	23.55	23.60	23.55	-0.20	2	2465
10:57:33	23.50	23.55	23.55	-0.20	5	2463
10:57:31	23.50	23.55	23.50	-0.25	5	2458
10:57:27	23.50	23.55	23.50	-0.25	2	2453
10:57:24	23.50	23.55	23.50	-0.25	2	2451
10:57:03	23.50	23.60	23.50	-0.25	5	2449
10:57:03	23.50	23.60	23.50	-0.25	2	2444
10:57:03	23.55	23.60	23.50	-0.25	1	2442
10:57:03	23.55	23.60	23.55	-0.20	1	2441
10:57:01	23.55	23.60	23.55	-0.20	1	2440
10:57:00	23.50	23.55	23.55	-0.20	2	2439
10:56:57	23.55	23.60	23.55	-0.20	19	2437
10:56:50	23.55	23.60	23.55	-0.20	2	2418
10:56:43	23.55	23.60	23.55	-0.20	1	2416
10:56:31	23.70	23.80	23.60	-0.15	16	2415
10:56:31	23.70	23.80	23.65	-0.10	9	2399
10:56:31	23.70	23.80	23.70	-0.05	10	2390
10:56:08	23.70	23.80	23.70	-0.05	3	2380
10:56:06	23.70	23.80	23.70	-0.05	2	2377
10:55:38	23.70	23.75	23.70	-0.05	13	2375
10:55:24	23.75	23.80	23.75	0	14	2362
10:54:54	23.80	23.90	23.80	+0.05	3	2348
10:54:50	23.80	23.85	23.80	+0.05	1	2345
10:54:48	23.80	23.85	23.80	+0.05	5	2344
10:54:26	23.80	23.85	23.80	+0.05	2	2339
10:54:26	23.80	23.85	23.80	+0.05	10	2337
10:54:26	23.80	23.85	23.80	+0.05	2	2327
10:54:21	23.85	23.90	23.85	+0.10	10	2325
10:54:02	23.85	23.90	23.85	+0.10	4	2315
10:52:19	23.80	23.90	23.90	+0.15	1	2311
10:52:12	23.85	23.90	23.85	+0.10	1	2310
10:51:13	23.90	24.00	23.90	+0.15	3	2309
10:50:26	23.80	23.90	23.90	+0.15	5	2306
10:49:57	23.80	23.85	23.85	+0.10	3	2301
10:49:56	23.80	23.85	23.85	+0.10	7	2298
10:49:26	23.80	23.85	23.80	+0.05	1	2291
10:48:37	23.80	23.85	23.80	+0.05	1	2290
10:47:50	23.80	23.85	23.80	+0.05	1	2289
10:47:28	23.85	23.90	23.85	+0.10	9	2288
10:47:17	23.85	23.90	23.85	+0.10	3	2279
10:46:12	23.90	23.95	23.90	+0.15	7	2276
10:46:10	23.90	23.95	23.90	+0.15	2	2269
10:44:56	23.85	23.90	23.90	+0.15	1	2267
10:44:37	23.90	23.95	23.90	+0.15	1	2266
10:44:37	23.85	23.90	23.90	+0.15	4	2265
10:43:56	23.90	23.95	23.90	+0.15	11	2261
10:43:48	23.90	23.95	23.90	+0.15	2	2250
10:43:45	23.90	23.95	23.90	+0.15	2	2248
10:43:40	23.90	23.95	23.95	+0.20	3	2246
10:43:36	23.90	23.95	23.90	+0.15	3	2243
10:42:58	23.90	23.95	23.95	+0.20	1	2240
10:41:53	23.95	24.00	23.95	+0.20	6	2239
10:41:26	23.95	24.00	23.95	+0.20	1	2233
10:41:22	23.95	24.00	23.95	+0.20	1	2232
10:41:03	23.95	24.00	23.95	+0.20	2	2231
10:41:03	23.95	24.00	23.95	+0.20	2	2229
10:41:03	23.95	24.00	23.95	+0.20	1	2227
10:40:59	23.95	24.00	23.95	+0.20	2	2226
10:40:59	23.95	24.00	23.95	+0.20	15	2224
10:40:09	23.95	24.00	23.95	+0.20	1	2209
10:39:17	23.90	23.95	23.95	+0.20	1	2208
10:37:49	23.95	24.00	23.95	+0.20	1	2207
10:36:33	23.90	23.95	23.95	+0.20	4	2206
10:35:44	23.85	23.90	23.90	+0.15	2	2202
10:35:13	23.90	23.95	23.90	+0.15	3	2200
10:34:38	23.90	23.95	23.90	+0.15	10	2197
10:34:06	23.85	23.90	23.90	+0.15	2	2187
10:33:28	23.85	23.90	23.85	+0.10	2	2185
10:32:15	23.80	23.85	23.85	+0.10	9	2183
10:32:15	23.80	23.85	23.85	+0.10	1	2174
10:32:14	23.80	23.85	23.85	+0.10	1	2173
10:32:13	23.80	23.85	23.85	+0.10	4	2172
10:31:53	23.85	23.95	23.85	+0.10	8	2168
10:31:38	23.85	23.90	23.90	+0.15	6	2160
10:31:38	23.80	23.85	23.85	+0.10	1	2154
10:31:37	23.85	23.90	23.85	+0.10	4	2153
10:31:33	23.85	23.90	23.85	+0.10	1	2149
10:31:32	23.85	23.90	23.85	+0.10	1	2148
10:30:51	23.80	23.90	23.80	+0.05	2	2147
10:30:27	23.80	23.85	23.85	+0.10	1	2145
10:29:29	23.85	23.95	23.85	+0.10	1	2144
10:28:50	23.80	23.85	23.85	+0.10	24	2143
10:28:43	23.85	23.90	23.85	+0.10	10	2119
10:28:35	23.85	23.95	23.85	+0.10	1	2109
10:28:32	23.90	23.95	23.90	+0.15	1	2108
10:28:31	23.90	23.95	23.95	+0.20	1	2107
10:28:22	23.90	23.95	23.90	+0.15	3	2106
10:28:12	23.90	23.95	23.95	+0.20	1	2103
10:28:03	23.95	24.00	23.95	+0.20	1	2102
10:27:43	23.95	24.00	24.00	+0.25	1	2101
10:27:41	24.00	24.05	24.00	+0.25	14	2100
10:27:41	24.00	24.05	24.00	+0.25	10	2086
10:27:36	24.00	24.05	24.00	+0.25	1	2076
10:27:20	24.00	24.05	24.00	+0.25	1	2075
10:27:03	24.00	24.05	24.00	+0.25	1	2074
10:26:57	24.00	24.05	24.00	+0.25	2	2073
10:26:38	24.00	24.05	24.00	+0.25	1	2071
10:26:26	23.95	24.00	24.00	+0.25	2	2070
10:25:28	24.00	24.05	24.00	+0.25	1	2068
10:25:23	24.00	24.05	24.00	+0.25	2	2067
10:25:22	23.95	24.00	24.00	+0.25	2	2065
10:24:50	23.95	24.05	24.05	+0.30	1	2063
10:24:25	24.00	24.05	24.00	+0.25	1	2062
10:24:25	24.00	24.05	24.00	+0.25	40	2061
10:24:05	24.00	24.05	24.00	+0.25	1	2021
10:23:51	24.00	24.05	24.00	+0.25	3	2020
10:22:54	24.00	24.05	24.05	+0.30	1	2017
10:22:20	24.05	24.10	24.05	+0.30	2	2016
10:21:45	24.05	24.10	24.05	+0.30	1	2014
10:21:39	24.05	24.10	24.05	+0.30	5	2013
10:21:32	24.05	24.10	24.05	+0.30	1	2008
10:21:32	24.05	24.10	24.05	+0.30	5	2007
10:21:29	24.05	24.10	24.05	+0.30	20	2002
10:21:27	24.05	24.10	24.05	+0.30	1	1982
10:21:19	24.05	24.10	24.05	+0.30	5	1981
10:21:09	24.05	24.10	24.05	+0.30	5	1976
10:20:18	24.10	24.15	24.10	+0.35	1	1971
10:20:13	24.10	24.15	24.10	+0.35	2	1970
10:19:49	24.10	24.15	24.10	+0.35	7	1968
10:19:23	24.10	24.15	24.10	+0.35	1	1961
10:18:51	24.15	24.20	24.15	+0.40	1	1960
10:18:40	24.15	24.20	24.15	+0.40	1	1959
10:18:24	24.10	24.15	24.15	+0.40	1	1958
10:18:19	24.10	24.15	24.15	+0.40	1	1957
10:16:28	24.15	24.20	24.15	+0.40	3	1956
10:15:04	24.10	24.15	24.15	+0.40	5	1953
10:14:58	24.10	24.15	24.15	+0.40	1	1948
10:14:30	24.10	24.15	24.15	+0.40	1	1947
10:14:30	24.15	24.20	24.15	+0.40	4	1946
10:14:03	24.15	24.20	24.20	+0.45	1	1942
10:13:59	24.15	24.20	24.20	+0.45	1	1941
10:13:37	24.20	24.25	24.20	+0.45	10	1940
10:12:49	24.15	24.25	24.15	+0.40	1	1930
10:12:48	24.15	24.25	24.15	+0.40	1	1929
10:12:37	24.10	24.25	24.10	+0.35	1	1928
10:11:49	24.20	24.30	24.20	+0.45	3	1927
10:11:25	24.15	24.20	24.20	+0.45	1	1924
10:11:25	24.15	24.20	24.20	+0.45	1	1923
10:10:00	24.10	24.20	24.20	+0.45	1	1922
10:09:16	24.20	24.30	24.20	+0.45	7	1921
10:09:12	24.25	24.30	24.25	+0.50	1	1914
10:08:48	24.20	24.25	24.25	+0.50	1	1913
10:08:47	24.20	24.25	24.20	+0.45	2	1912
10:08:44	24.20	24.25	24.25	+0.50	1	1910
10:08:05	24.20	24.25	24.20	+0.45	2	1909
10:07:27	24.20	24.25	24.25	+0.50	1	1907
10:06:46	24.20	24.25	24.25	+0.50	1	1906
10:04:59	24.30	24.35	24.30	+0.55	2	1905
10:04:56	24.30	24.35	24.30	+0.55	1	1903
10:04:43	24.35	24.40	24.35	+0.60	2	1902
10:04:43	24.30	24.35	24.35	+0.60	2	1900
10:04:22	24.30	24.40	24.40	+0.65	2	1898
10:04:02	24.35	24.40	24.30	+0.55	3	1896
10:04:02	24.35	24.40	24.35	+0.60	5	1893
10:03:55	24.35	24.40	24.40	+0.65	1	1888
10:03:38	24.35	24.40	24.35	+0.60	5	1887
10:03:25	24.35	24.40	24.40	+0.65	1	1882
10:03:18	24.35	24.40	24.40	+0.65	10	1881
10:03:10	24.35	24.40	24.40	+0.65	1	1871
10:02:17	24.30	24.40	24.40	+0.65	2	1870
10:01:54	24.40	24.45	24.40	+0.65	7	1868
10:01:54	24.30	24.40	24.40	+0.65	3	1861
10:01:52	24.30	24.40	24.40	+0.65	10	1858
10:01:50	24.30	24.35	24.35	+0.60	1	1848
10:01:29	24.30	24.40	24.40	+0.65	1	1847
10:01:05	24.30	24.40	24.40	+0.65	10	1846
10:00:33	24.30	24.35	24.35	+0.60	1	1836
10:00:27	24.30	24.35	24.35	+0.60	2	1835
10:00:14	24.30	24.35	24.35	+0.60	1	1833
10:00:07	24.30	24.35	24.35	+0.60	9	1832
09:59:59	24.30	24.35	24.30	+0.55	1	1823
09:59:37	24.30	24.35	24.35	+0.60	1	1822
09:59:35	24.35	24.40	24.35	+0.60	7	1821
09:59:31	24.35	24.40	24.35	+0.60	16	1814
09:59:31	24.35	24.40	24.35	+0.60	2	1798
09:59:28	24.30	24.35	24.35	+0.60	25	1796
09:59:21	24.25	24.30	24.30	+0.55	1	1771
09:59:07	24.20	24.30	24.30	+0.55	2	1770
09:58:40	24.30	24.35	24.30	+0.55	1	1768
09:58:37	24.20	24.35	24.35	+0.60	2	1767
09:58:32	24.20	24.30	24.30	+0.55	2	1765
09:58:31	24.20	24.30	24.30	+0.55	2	1763
09:58:31	24.25	24.35	24.25	+0.50	5	1761
09:58:26	24.25	24.35	24.25	+0.50	2	1756
09:58:26	24.30	24.35	24.30	+0.55	3	1754
09:58:20	24.30	24.35	24.30	+0.55	1	1751
09:58:19	24.30	24.35	24.35	+0.60	4	1750
09:58:11	24.25	24.30	24.30	+0.55	1	1746
09:58:06	24.25	24.30	24.30	+0.55	1	1745
09:58:04	24.25	24.30	24.30	+0.55	1	1744
09:57:56	24.25	24.30	24.30	+0.55	5	1743
09:57:55	24.25	24.30	24.25	+0.50	1	1738
09:57:37	24.20	24.25	24.25	+0.50	1	1737
09:57:36	24.20	24.25	24.25	+0.50	1	1736
09:57:36	24.20	24.25	24.25	+0.50	5	1735
09:57:32	24.20	24.25	24.25	+0.50	6	1730
09:57:30	24.20	24.25	24.25	+0.50	1	1724
09:57:11	24.10	24.15	24.25	+0.50	1	1723
09:57:11	24.10	24.15	24.20	+0.45	7	1722
09:57:11	24.10	24.15	24.15	+0.40	2	1715
09:57:00	24.10	24.15	24.15	+0.40	3	1713
09:56:50	24.10	24.15	24.15	+0.40	1	1710
09:56:32	24.05	24.15	24.15	+0.40	5	1709
09:56:32	24.05	24.10	24.10	+0.35	8	1704
09:56:32	24.05	24.10	24.10	+0.35	1	1696
09:56:26	24.05	24.10	24.10	+0.35	1	1695
09:55:47	24.05	24.10	24.05	+0.30	4	1694
09:55:27	24.10	24.15	24.10	+0.35	1	1690
09:54:00	24.00	24.10	24.10	+0.35	2	1689
09:53:21	23.90	24.00	24.00	+0.25	1	1687
09:53:18	23.95	24.00	23.95	+0.20	5	1686
09:53:07	24.00	24.10	24.00	+0.25	4	1681
09:52:57	24.05	24.10	24.00	+0.25	1	1677
09:52:57	24.05	24.10	24.05	+0.30	1	1676
09:52:56	24.10	24.20	24.10	+0.35	11	1675
09:52:52	24.15	24.20	24.20	+0.45	2	1664
09:52:51	24.15	24.20	24.20	+0.45	1	1662
09:52:41	24.20	24.25	24.20	+0.45	1	1661
09:52:19	24.15	24.20	24.20	+0.45	9	1660
09:52:19	24.10	24.15	24.15	+0.40	22	1651
09:52:16	24.05	24.15	24.15	+0.40	1	1629
09:51:56	24.00	24.10	24.10	+0.35	5	1628
09:51:43	24.00	24.10	24.00	+0.25	1	1623
09:51:32	24.00	24.05	24.05	+0.30	7	1622
09:49:48	23.95	24.00	24.00	+0.25	4	1615
09:49:26	23.95	24.00	23.95	+0.20	2	1611
09:49:22	23.95	24.00	24.00	+0.25	1	1609
09:49:18	23.95	24.00	24.00	+0.25	1	1608
09:47:14	23.90	24.00	24.00	+0.25	1	1607
09:47:07	24.00	24.05	24.00	+0.25	4	1606
09:47:00	24.00	24.05	24.00	+0.25	1	1602
09:46:17	24.00	24.05	24.00	+0.25	2	1601
09:46:17	24.00	24.05	24.00	+0.25	20	1599
09:46:08	24.00	24.05	24.05	+0.30	1	1579
09:46:05	24.00	24.05	24.05	+0.30	3	1578
09:44:57	24.05	24.10	24.05	+0.30	8	1575
09:44:22	24.10	24.15	24.10	+0.35	16	1567
09:44:22	24.10	24.15	24.10	+0.35	1	1551
09:44:22	24.10	24.15	24.10	+0.35	3	1550
09:44:22	24.10	24.15	24.10	+0.35	4	1547
09:44:22	24.10	24.15	24.10	+0.35	2	1543
09:44:22	24.10	24.15	24.10	+0.35	4	1541
09:43:41	24.10	24.15	24.10	+0.35	1	1537
09:43:23	24.05	24.10	24.10	+0.35	2	1536
09:43:21	24.15	24.20	24.10	+0.35	1	1534
09:43:21	24.15	24.20	24.15	+0.40	3	1533
09:43:13	24.10	24.15	24.15	+0.40	7	1530
09:43:08	24.10	24.15	24.15	+0.40	2	1523
09:42:46	24.10	24.15	24.15	+0.40	2	1521
09:42:11	24.05	24.10	24.10	+0.35	5	1519
09:41:50	24.15	24.20	24.15	+0.40	10	1514
09:41:45	24.05	24.10	24.15	+0.40	16	1504
09:41:45	24.05	24.10	24.10	+0.35	4	1488
09:41:27	24.10	24.15	24.10	+0.35	1	1484
09:41:27	24.10	24.15	24.10	+0.35	6	1483
09:41:27	24.10	24.15	24.10	+0.35	2	1477
09:40:53	24.10	24.15	24.10	+0.35	1	1475
09:40:44	24.05	24.10	24.10	+0.35	6	1474
09:40:41	24.05	24.10	24.05	+0.30	1	1468
09:40:33	24.05	24.10	24.10	+0.35	2	1467
09:40:11	24.05	24.10	24.05	+0.30	4	1465
09:39:53	24.00	24.05	24.05	+0.30	3	1461
09:39:30	24.00	24.05	24.05	+0.30	1	1458
09:39:08	24.00	24.05	24.05	+0.30	1	1457
09:39:06	24.00	24.05	24.05	+0.30	5	1456
09:39:01	24.00	24.05	24.05	+0.30	1	1451
09:39:01	24.00	24.05	24.00	+0.25	5	1450
09:38:30	23.95	24.00	24.00	+0.25	2	1445
09:38:22	23.90	23.95	23.95	+0.20	3	1443
09:38:20	23.90	23.95	23.95	+0.20	1	1440
09:38:18	23.90	23.95	23.95	+0.20	5	1439
09:38:14	23.90	23.95	23.95	+0.20	1	1434
09:38:02	23.80	23.90	23.90	+0.15	3	1433
09:38:00	23.80	23.85	23.85	+0.10	2	1430
09:38:00	23.80	23.85	23.85	+0.10	2	1428
09:38:00	23.80	23.85	23.85	+0.10	5	1426
09:37:58	23.80	23.85	23.80	+0.05	2	1421
09:37:43	23.80	23.85	23.85	+0.10	1	1419
09:37:43	23.85	23.90	23.85	+0.10	2	1418
09:37:00	23.80	23.85	23.85	+0.10	3	1416
09:36:53	23.80	23.85	23.85	+0.10	1	1413
09:36:41	23.80	23.90	23.90	+0.15	1	1412
09:36:39	23.85	23.90	23.85	+0.10	1	1411
09:36:32	23.85	23.90	23.85	+0.10	3	1410
09:36:30	23.85	23.90	23.90	+0.15	2	1407
09:36:10	23.85	23.90	23.85	+0.10	1	1405
09:35:42	23.80	23.90	23.80	+0.05	2	1404
09:35:28	23.80	23.95	23.80	+0.05	1	1402
09:35:05	23.90	23.95	23.80	+0.05	1	1401
09:35:05	23.90	23.95	23.90	+0.15	1	1400
09:34:48	23.95	24.00	23.95	+0.20	3	1399
09:34:04	23.80	23.95	23.95	+0.20	2	1396
09:34:03	23.75	23.80	23.80	+0.05	55	1394
09:34:03	23.75	23.80	23.80	+0.05	21	1339
09:34:03	23.80	24.00	23.80	+0.05	21	1318
09:33:56	23.85	24.00	23.80	+0.05	7	1297
09:33:56	23.85	24.00	23.85	+0.10	8	1290
09:33:48	23.85	24.00	23.85	+0.10	15	1282
09:33:44	23.95	24.00	23.85	+0.10	1	1267
09:33:44	23.95	24.00	23.90	+0.15	11	1266
09:33:44	23.95	24.00	23.95	+0.20	3	1255
09:33:40	23.95	24.10	23.95	+0.20	1	1252
09:33:34	23.90	24.00	24.00	+0.25	1	1251
09:33:33	23.90	24.00	23.90	+0.15	2	1250
09:33:32	23.90	23.95	23.95	+0.20	1	1248
09:33:15	23.90	23.95	23.90	+0.15	1	1247
09:32:53	23.90	23.95	23.95	+0.20	5	1246
09:32:36	23.95	24.10	23.95	+0.20	3	1241
09:32:35	23.95	24.10	23.95	+0.20	1	1238
09:32:18	23.95	24.10	23.95	+0.20	5	1237
09:31:54	23.95	24.10	23.95	+0.20	1	1232
09:31:50	23.95	24.00	24.00	+0.25	3	1231
09:31:45	23.95	24.00	24.00	+0.25	1	1228
09:31:41	24.00	24.15	24.00	+0.25	6	1227
09:31:30	24.00	24.15	24.00	+0.25	5	1221
09:31:26	24.00	24.15	24.00	+0.25	5	1216
09:31:23	24.05	24.15	24.00	+0.25	3	1211
09:31:23	24.05	24.15	24.05	+0.30	2	1208
09:31:17	24.05	24.15	24.05	+0.30	1	1206
09:31:11	24.05	24.10	24.10	+0.35	1	1205
09:31:00	24.05	24.15	24.05	+0.30	1	1204
09:30:51	24.10	24.15	24.05	+0.30	4	1203
09:30:51	24.10	24.15	24.10	+0.35	1	1199
09:30:49	24.10	24.15	24.10	+0.35	1	1198
09:30:47	24.10	24.15	24.10	+0.35	10	1197
09:30:13	24.15	24.20	24.15	+0.40	1	1187
09:30:03	24.10	24.20	24.20	+0.45	1	1186
09:30:00	24.20	24.25	24.20	+0.45	27	1185
09:29:19	24.20	24.25	24.20	+0.45	2	1158
09:29:11	24.10	24.20	24.20	+0.45	1	1156
09:28:48	24.10	24.15	24.15	+0.40	6	1155
09:28:48	24.10	24.15	24.15	+0.40	1	1149
09:28:40	24.10	24.15	24.10	+0.35	5	1148
09:28:14	24.10	24.20	24.10	+0.35	1	1143
09:27:56	24.10	24.20	24.10	+0.35	1	1142
09:27:55	24.10	24.15	24.15	+0.40	1	1141
09:27:55	24.15	24.20	24.15	+0.40	1	1140
09:27:53	24.15	24.20	24.15	+0.40	2	1139
09:27:49	24.15	24.20	24.15	+0.40	1	1137
09:27:39	24.15	24.25	24.15	+0.40	5	1136
09:27:38	24.15	24.20	24.20	+0.45	1	1131
09:27:32	24.15	24.20	24.15	+0.40	1	1130
09:27:10	24.10	24.25	24.10	+0.35	10	1129
09:26:48	24.25	24.30	24.15	+0.40	9	1119
09:26:48	24.25	24.30	24.25	+0.50	11	1110
09:26:43	24.25	24.30	24.25	+0.50	1	1099
09:26:43	24.25	24.30	24.25	+0.50	2	1098
09:26:37	24.25	24.30	24.25	+0.50	5	1096
09:26:31	24.25	24.30	24.25	+0.50	1	1091
09:26:19	24.20	24.30	24.20	+0.45	1	1090
09:26:12	24.20	24.30	24.20	+0.45	2	1089
09:25:35	24.25	24.30	24.25	+0.50	1	1087
09:25:33	24.25	24.30	24.25	+0.50	1	1086
09:25:28	24.25	24.30	24.25	+0.50	10	1085
09:25:14	24.30	24.35	24.30	+0.55	1	1075
09:25:00	24.35	24.40	24.35	+0.60	1	1074
09:25:00	24.25	24.35	24.35	+0.60	4	1073
09:25:00	24.30	24.35	24.30	+0.55	7	1069
09:25:00	24.30	24.35	24.30	+0.55	17	1062
09:24:58	24.35	24.40	24.35	+0.60	1	1045
09:24:57	24.35	24.40	24.35	+0.60	1	1044
09:24:51	24.35	24.40	24.35	+0.60	3	1043
09:24:44	24.35	24.40	24.30	+0.55	2	1040
09:24:44	24.35	24.40	24.35	+0.60	5	1038
09:24:31	24.35	24.40	24.35	+0.60	7	1033
09:24:31	24.40	24.45	24.40	+0.65	2	1026
09:24:27	24.40	24.45	24.40	+0.65	2	1024
09:24:20	24.35	24.40	24.40	+0.65	2	1022
09:24:10	24.35	24.40	24.35	+0.60	1	1020
09:24:09	24.35	24.40	24.35	+0.60	1	1019
09:24:08	24.35	24.40	24.40	+0.65	3	1018
09:23:54	24.40	24.45	24.40	+0.65	3	1015
09:23:36	24.45	24.50	24.45	+0.70	2	1012
09:23:21	24.45	24.50	24.50	+0.75	1	1010
09:23:20	24.45	24.50	24.45	+0.70	1	1009
09:23:20	24.45	24.50	24.45	+0.70	2	1008
09:23:19	24.35	24.40	24.45	+0.70	1	1006
09:23:19	24.35	24.40	24.40	+0.65	4	1005
09:23:17	24.35	24.45	24.45	+0.70	3	1001
09:23:03	24.40	24.45	24.40	+0.65	8	998
09:22:54	24.45	24.50	24.45	+0.70	1	990
09:22:54	24.45	24.50	24.45	+0.70	3	989
09:22:45	24.45	24.50	24.50	+0.75	1	986
09:22:43	24.50	24.55	24.50	+0.75	1	985
09:22:41	24.45	24.50	24.50	+0.75	1	984
09:22:37	24.45	24.50	24.50	+0.75	1	983
09:22:29	24.45	24.50	24.50	+0.75	1	982
09:22:28	24.40	24.45	24.45	+0.70	1	981
09:22:27	24.40	24.45	24.45	+0.70	5	980
09:22:10	24.40	24.45	24.50	+0.75	5	975
09:22:10	24.40	24.45	24.45	+0.70	5	970
09:22:06	24.40	24.50	24.50	+0.75	1	965
09:21:56	24.40	24.55	24.40	+0.65	4	964
09:21:55	24.45	24.55	24.45	+0.70	3	960
09:21:55	24.50	24.55	24.50	+0.75	18	957
09:21:54	24.50	24.55	24.50	+0.75	2	939
09:21:54	24.50	24.55	24.50	+0.75	4	937
09:21:54	24.50	24.55	24.50	+0.75	2	933
09:21:54	24.50	24.55	24.50	+0.75	10	931
09:21:54	24.50	24.55	24.50	+0.75	1	921
09:21:54	24.50	24.55	24.50	+0.75	1	920
09:21:54	24.50	24.55	24.50	+0.75	2	919
09:21:54	24.50	24.55	24.50	+0.75	1	917
09:21:54	24.50	24.55	24.50	+0.75	7	916
09:21:54	24.50	24.55	24.50	+0.75	57	909
09:21:54	24.50	24.55	24.50	+0.75	2	852
09:21:54	24.50	24.55	24.50	+0.75	7	850
09:21:54	24.50	24.55	24.50	+0.75	15	843
09:21:54	24.50	24.55	24.50	+0.75	2	828
09:21:37	24.55	24.60	24.55	+0.80	4	826
09:21:06	24.50	24.55	24.55	+0.80	8	822
09:20:53	24.50	24.55	24.55	+0.80	1	814
09:20:47	24.50	24.55	24.55	+0.80	1	813
09:20:45	24.50	24.55	24.55	+0.80	1	812
09:20:38	24.55	24.60	24.55	+0.80	2	811
09:20:33	24.55	24.60	24.55	+0.80	2	809
09:20:20	24.50	24.55	24.55	+0.80	4	807
09:20:20	24.50	24.55	24.55	+0.80	5	803
09:20:19	24.50	24.55	24.55	+0.80	3	798
09:20:18	24.50	24.55	24.50	+0.75	2	795
09:20:15	24.50	24.55	24.50	+0.75	2	793
09:20:15	24.45	24.50	24.50	+0.75	1	791
09:20:14	24.50	24.55	24.50	+0.75	1	790
09:20:14	24.45	24.50	24.50	+0.75	4	789
09:20:08	24.40	24.50	24.50	+0.75	2	785
09:19:56	24.40	24.50	24.50	+0.75	2	783
09:19:55	24.50	24.55	24.50	+0.75	6	781
09:19:55	24.50	24.55	24.50	+0.75	5	775
09:19:52	24.50	24.55	24.50	+0.75	1	770
09:19:52	24.50	24.55	24.55	+0.80	10	769
09:19:46	24.50	24.55	24.50	+0.75	1	759
09:19:39	24.50	24.55	24.50	+0.75	10	758
09:19:32	24.50	24.55	24.55	+0.80	1	748
09:19:31	24.50	24.55	24.55	+0.80	1	747
09:19:30	24.50	24.55	24.55	+0.80	1	746
09:19:26	24.50	24.55	24.55	+0.80	1	745
09:19:24	24.50	24.55	24.55	+0.80	5	744
09:19:21	24.55	24.60	24.55	+0.80	2	739
09:19:15	24.55	24.60	24.60	+0.85	5	737
09:19:14	24.55	24.60	24.55	+0.80	15	732
09:19:13	24.50	24.55	24.55	+0.80	3	717
09:19:12	24.50	24.55	24.55	+0.80	1	714
09:19:11	24.55	24.60	24.55	+0.80	4	713
09:19:10	24.55	24.60	24.55	+0.80	11	709
09:19:05	24.50	24.55	24.55	+0.80	1	698
09:19:05	24.50	24.55	24.55	+0.80	1	697
09:19:05	24.50	24.55	24.55	+0.80	1	696
09:19:05	24.50	24.55	24.50	+0.75	1	695
09:19:04	24.50	24.55	24.55	+0.80	3	694
09:19:04	24.50	24.55	24.55	+0.80	10	691
09:19:02	24.50	24.55	24.55	+0.80	5	681
09:18:56	24.50	24.55	24.55	+0.80	2	676
09:18:55	24.55	24.60	24.55	+0.80	21	674
09:18:54	24.55	24.60	24.60	+0.85	1	653
09:18:53	24.55	24.60	24.55	+0.80	2	652
09:18:50	24.55	24.60	24.60	+0.85	10	650
09:18:50	24.55	24.60	24.60	+0.85	11	640
09:18:48	24.55	24.60	24.55	+0.80	1	629
09:18:47	24.55	24.60	24.60	+0.85	1	628
09:18:44	24.55	24.60	24.60	+0.85	2	627
09:18:44	24.55	24.60	24.60	+0.85	2	625
09:18:43	24.50	24.55	24.55	+0.80	22	623
09:18:42	24.50	24.55	24.55	+0.80	4	601
09:18:37	24.40	24.50	24.50	+0.75	41	597
09:18:31	24.35	24.40	24.40	+0.65	5	556
09:18:28	24.45	24.50	24.45	+0.70	7	551
09:18:27	24.45	24.50	24.50	+0.75	2	544
09:18:19	24.35	24.45	24.45	+0.70	3	542
09:18:14	24.35	24.45	24.45	+0.70	1	539
09:18:14	24.35	24.45	24.45	+0.70	11	538
09:18:12	24.30	24.40	24.40	+0.65	1	527
09:18:12	24.30	24.40	24.40	+0.65	1	526
09:18:09	24.25	24.45	24.45	+0.70	15	525
09:18:06	24.25	24.40	24.45	+0.70	14	510
09:18:06	24.25	24.40	24.40	+0.65	6	496
09:18:03	24.25	24.30	24.30	+0.55	1	490
09:18:03	24.25	24.30	24.30	+0.55	2	489
09:17:59	24.25	24.30	24.30	+0.55	1	487
09:17:59	24.35	24.40	24.30	+0.55	6	486
09:17:59	24.35	24.40	24.35	+0.60	2	480
09:17:57	24.35	24.40	24.40	+0.65	1	478
09:17:45	24.40	24.45	24.40	+0.65	1	477
09:17:23	24.40	24.45	24.40	+0.65	2	476
09:17:19	24.35	24.40	24.40	+0.65	2	474
09:17:12	24.30	24.35	24.35	+0.60	16	472
09:17:12	24.30	24.35	24.35	+0.60	10	456
09:17:09	24.30	24.35	24.35	+0.60	1	446
09:16:59	24.30	24.35	24.35	+0.60	1	445
09:16:52	24.25	24.35	24.35	+0.60	1	444
09:16:37	24.25	24.30	24.30	+0.55	1	443
09:16:27	24.20	24.25	24.25	+0.50	5	442
09:16:10	24.20	24.35	24.20	+0.45	5	437
09:16:10	24.20	24.30	24.30	+0.55	26	432
09:16:10	24.20	24.25	24.25	+0.50	9	406
09:16:00	24.20	24.25	24.25	+0.50	5	397
09:15:48	24.20	24.25	24.25	+0.50	4	392
09:15:48	24.20	24.25	24.25	+0.50	10	388
09:15:26	24.20	24.25	24.25	+0.50	3	378
09:15:10	24.20	24.25	24.25	+0.50	3	375
09:15:09	24.20	24.25	24.25	+0.50	1	372
09:15:08	24.25	24.30	24.25	+0.50	1	371
09:14:44	24.20	24.25	24.25	+0.50	2	370
09:14:44	24.20	24.25	24.25	+0.50	5	368
09:14:33	24.15	24.20	24.20	+0.45	8	363
09:14:00	24.20	24.25	24.20	+0.45	3	355
09:13:49	24.20	24.25	24.20	+0.45	2	352
09:13:19	24.20	24.30	24.20	+0.45	6	350
09:13:14	24.25	24.30	24.25	+0.50	1	344
09:13:14	24.25	24.30	24.25	+0.50	1	343
09:13:12	24.25	24.30	24.25	+0.50	1	342
09:13:03	24.25	24.30	24.25	+0.50	1	341
09:12:48	24.25	24.30	24.30	+0.55	5	340
09:12:44	24.25	24.30	24.30	+0.55	2	335
09:12:42	24.25	24.30	24.30	+0.55	10	333
09:12:28	24.25	24.30	24.30	+0.55	3	323
09:12:10	24.25	24.30	24.30	+0.55	1	320
09:12:08	24.25	24.30	24.25	+0.50	2	319
09:12:08	24.25	24.30	24.25	+0.50	4	317
09:12:08	24.25	24.30	24.25	+0.50	4	313
09:12:08	24.25	24.30	24.25	+0.50	5	309
09:12:02	24.25	24.30	24.30	+0.55	2	304
09:11:59	24.25	24.30	24.30	+0.55	1	302
09:11:55	24.25	24.30	24.30	+0.55	1	301
09:11:52	24.25	24.30	24.30	+0.55	5	300
09:11:49	24.20	24.30	24.30	+0.55	5	295
09:11:47	24.20	24.30	24.30	+0.55	3	290
09:11:40	24.20	24.30	24.30	+0.55	1	287
09:11:35	24.30	24.35	24.30	+0.55	1	286
09:11:35	24.30	24.35	24.30	+0.55	1	285
09:11:35	24.30	24.35	24.30	+0.55	1	284
09:11:21	24.30	24.35	24.30	+0.55	5	283
09:10:50	24.35	24.40	24.35	+0.60	14	278
09:10:50	24.35	24.40	24.35	+0.60	1	264
09:10:50	24.20	24.30	24.35	+0.60	13	263
09:10:50	24.20	24.30	24.30	+0.55	2	250
09:10:38	24.20	24.25	24.25	+0.50	3	248
09:10:22	24.25	24.30	24.25	+0.50	1	245
09:10:17	24.20	24.30	24.20	+0.45	1	244
09:10:11	24.15	24.25	24.25	+0.50	3	243
09:10:10	24.25	24.30	24.25	+0.50	1	240
09:10:03	24.20	24.35	24.15	+0.40	1	239
09:10:03	24.20	24.35	24.20	+0.45	1	238
09:10:03	24.15	24.35	24.35	+0.60	3	237
09:10:03	24.20	24.35	24.20	+0.45	2	234
09:10:03	24.25	24.35	24.25	+0.50	10	232
09:10:03	24.25	24.35	24.25	+0.50	4	222
09:10:03	24.30	24.35	24.30	+0.55	6	218
09:10:03	24.30	24.35	24.30	+0.55	1	212
09:09:59	24.25	24.30	24.30	+0.55	3	211
09:09:39	24.20	24.25	24.25	+0.50	10	208
09:09:33	24.15	24.25	24.25	+0.50	2	198
09:09:19	24.15	24.20	24.20	+0.45	3	196
09:09:19	24.15	24.20	24.20	+0.45	2	193
09:09:17	24.15	24.20	24.20	+0.45	1	191
09:09:10	24.15	24.20	24.20	+0.45	2	190
09:08:59	24.10	24.15	24.15	+0.40	9	188
09:08:56	24.10	24.15	24.15	+0.40	10	179
09:08:39	24.05	24.10	24.10	+0.35	4	169
09:08:24	24.05	24.10	24.10	+0.35	1	165
09:07:36	24.00	24.05	24.05	+0.30	4	164
09:07:34	24.00	24.05	24.05	+0.30	1	160
09:07:28	24.00	24.10	24.00	+0.25	2	159
09:07:23	23.90	24.05	24.05	+0.30	10	157
09:07:16	24.00	24.05	24.00	+0.25	10	147
09:07:08	24.00	24.05	24.00	+0.25	1	137
09:07:08	23.90	24.00	24.00	+0.25	9	136
09:07:00	23.90	24.00	24.00	+0.25	3	127
09:06:57	23.90	24.00	24.00	+0.25	5	124
09:06:52	23.90	24.00	23.90	+0.15	2	119
09:06:44	23.90	24.00	24.00	+0.25	5	117
09:06:34	23.95	24.00	23.95	+0.20	1	112
09:06:21	23.95	24.00	23.95	+0.20	1	111
09:06:20	23.90	23.95	23.95	+0.20	1	110
09:06:04	23.85	23.90	23.90	+0.15	2	109
09:06:04	23.85	23.90	23.90	+0.15	10	107
09:06:03	23.85	23.90	23.90	+0.15	1	97
09:05:43	23.80	23.90	23.80	+0.05	1	96
09:05:39	23.80	23.90	23.80	+0.05	1	95
09:04:54	23.80	23.90	23.80	+0.05	1	94
09:04:44	23.85	23.90	23.85	+0.10	3	93
09:03:16	23.85	23.90	23.85	+0.10	1	90
09:03:10	23.80	23.90	23.80	+0.05	1	89
09:03:04	23.80	23.85	23.85	+0.10	5	88
09:02:49	23.85	23.90	23.85	+0.10	2	83
09:02:24	23.80	23.95	23.80	+0.05	8	81
09:02:23	23.80	23.90	23.95	+0.20	2	73
09:02:23	23.80	23.90	23.90	+0.15	5	71
09:01:49	23.80	23.85	23.80	+0.05	4	66
09:01:49	23.80	23.85	23.85	+0.10	1	62
09:01:15	23.75	23.80	23.80	+0.05	1	61
09:01:13	23.75	23.80	23.80	+0.05	8	60
09:01:13	23.75	23.80	23.80	+0.05	1	52
09:01:07	23.75	23.80	23.80	+0.05	1	51
09:00:45	23.75	23.80	23.80	+0.05	2	50
09:00:29	23.70	23.80	23.80	+0.05	2	48
09:00:01	23.70	23.75	23.75	0	7	46
09:00:01	--	--	23.75	0	39	39

　

大同公司派將正式進駐...精英董...

聯電ADR13日上漲0.24美元漲幅2....

我的自選股

虛擬交易所

‧智易今年營收拚年增19％
‧【能源盤後】收高☆
‧華城今年營收戰百億

加密貨幣

比特幣BTC	64450.28	4,556.83	7.61%
以太幣ETH	2376.55	237.20	11.09%
瑞波幣XRP	1.95	0.48	32.86%
比特幣現金BCH	825.80	151.01	22.38%
萊特幣LTC	279.64	35.15	14.37%
卡達幣ADA	1.51	0.19	14.73%
波場幣TRX	0.154919	0.03	20.05%
恆星幣XLM	0.685997	0.10	16.15%

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。