最新中國央行出手穩匯率離岸人民幣短線走低熱門[公告] 天鈺:代重要子公司深圳天德鈺科技股份有限公司公告2025年度業績快報

更新報價

台新臺灣IC設計 (00947) ETF 上市

24.89 ▲+0.44 +1.80% 1.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.44	8,030	24.88	17	24.89	77	24.51	24.90	24.29	24.45

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	24.88	24.89	24.89	+0.44	17	8030
13:30:00	24.88	24.89	24.89	+0.44	44	8013
13:24:56	24.89	24.90	24.90	+0.45	50	7969
13:24:56	24.89	24.90	24.90	+0.45	50	7919
13:24:55	24.89	24.90	24.90	+0.45	100	7869
13:24:53	24.89	24.90	24.89	+0.44	9	7769
13:24:24	24.89	24.90	24.89	+0.44	3	7760
13:24:16	24.89	24.90	24.90	+0.45	1	7757
13:24:09	24.88	24.89	24.89	+0.44	14	7756
13:23:49	24.88	24.89	24.89	+0.44	10	7742
13:23:23	24.88	24.89	24.89	+0.44	1	7732
13:23:07	24.87	24.88	24.88	+0.43	1	7731
13:22:46	24.87	24.89	24.89	+0.44	4	7730
13:21:36	24.87	24.89	24.89	+0.44	11	7726
13:21:34	24.88	24.89	24.88	+0.43	3	7715
13:20:39	24.87	24.88	24.88	+0.43	7	7712
13:20:13	24.85	24.86	24.86	+0.41	24	7705
13:20:13	24.85	24.86	24.86	+0.41	135	7681
13:20:13	24.85	24.86	24.86	+0.41	50	7546
13:20:10	24.85	24.86	24.85	+0.40	1	7496
13:19:54	24.85	24.86	24.85	+0.40	1	7495
13:19:46	24.85	24.86	24.86	+0.41	1	7494
13:19:22	24.85	24.86	24.86	+0.41	13	7493
13:19:16	24.85	24.86	24.85	+0.40	3	7480
13:18:55	24.84	24.85	24.85	+0.40	6	7477
13:18:34	24.84	24.85	24.85	+0.40	7	7471
13:18:34	24.85	24.86	24.85	+0.40	23	7464
13:18:18	24.85	24.86	24.85	+0.40	1	7441
13:18:15	24.85	24.86	24.85	+0.40	2	7440
13:18:08	24.85	24.86	24.85	+0.40	5	7438
13:17:06	24.85	24.86	24.85	+0.40	1	7433
13:16:54	24.84	24.85	24.85	+0.40	14	7432
13:16:01	24.84	24.85	24.85	+0.40	16	7418
13:15:55	24.84	24.85	24.85	+0.40	1	7402
13:15:50	24.85	24.86	24.85	+0.40	3	7401
13:15:49	24.85	24.86	24.86	+0.41	2	7398
13:15:32	24.84	24.85	24.85	+0.40	11	7396
13:15:31	24.84	24.85	24.84	+0.39	35	7385
13:15:15	24.85	24.86	24.85	+0.40	17	7350
13:15:13	24.84	24.85	24.85	+0.40	11	7333
13:15:06	24.83	24.84	24.84	+0.39	4	7322
13:15:00	24.83	24.84	24.84	+0.39	1	7318
13:14:52	24.84	24.85	24.84	+0.39	5	7317
13:14:22	24.83	24.84	24.84	+0.39	12	7312
13:14:04	24.83	24.84	24.83	+0.38	1	7300
13:13:56	24.82	24.83	24.83	+0.38	12	7299
13:13:50	24.82	24.83	24.82	+0.37	4	7287
13:13:43	24.82	24.83	24.82	+0.37	2	7283
13:13:19	24.82	24.84	24.82	+0.37	8	7281
13:13:13	24.82	24.83	24.83	+0.38	5	7273
13:12:45	24.82	24.84	24.82	+0.37	5	7268
13:12:39	24.82	24.83	24.83	+0.38	1	7263
13:12:18	24.82	24.83	24.82	+0.37	2	7262
13:12:17	24.82	24.83	24.83	+0.38	1	7260
13:12:01	24.83	24.84	24.83	+0.38	8	7259
13:10:58	24.83	24.84	24.84	+0.39	1	7251
13:10:54	24.83	24.84	24.84	+0.39	1	7250
13:10:04	24.84	24.85	24.84	+0.39	6	7249
13:09:05	24.83	24.84	24.84	+0.39	1	7243
13:08:07	24.84	24.85	24.84	+0.39	2	7242
13:08:03	24.84	24.85	24.84	+0.39	2	7240
13:07:56	24.85	24.86	24.85	+0.40	2	7238
13:06:44	24.85	24.86	24.85	+0.40	13	7236
13:06:34	24.85	24.88	24.85	+0.40	1	7223
13:05:51	24.85	24.88	24.85	+0.40	10	7222
13:05:30	24.85	24.87	24.85	+0.40	2	7212
13:05:07	24.85	24.88	24.85	+0.40	1	7210
13:04:54	24.85	24.88	24.85	+0.40	1	7209
13:04:39	24.85	24.88	24.85	+0.40	4	7208
13:04:21	24.87	24.88	24.87	+0.42	5	7204
13:04:03	24.87	24.88	24.88	+0.43	1	7199
13:03:09	24.87	24.89	24.87	+0.42	2	7198
13:02:31	24.87	24.88	24.88	+0.43	20	7196
13:02:30	24.88	24.89	24.88	+0.43	10	7176
13:02:15	24.88	24.90	24.90	+0.45	9	7166
13:01:49	24.88	24.90	24.90	+0.45	1	7157
13:01:44	24.88	24.90	24.90	+0.45	1	7156
13:01:31	24.88	24.89	24.89	+0.44	6	7155
13:01:31	24.88	24.89	24.89	+0.44	10	7149
13:00:48	24.89	24.90	24.89	+0.44	1	7139
13:00:03	24.88	24.89	24.89	+0.44	3	7138
12:59:57	24.87	24.89	24.87	+0.42	20	7135
12:58:41	24.87	24.89	24.87	+0.42	3	7115
12:58:15	24.87	24.89	24.87	+0.42	1	7112
12:57:02	24.87	24.89	24.89	+0.44	2	7111
12:56:45	24.86	24.88	24.88	+0.43	70	7109
12:56:43	24.86	24.88	24.88	+0.43	31	7039
12:56:43	24.86	24.87	24.87	+0.42	20	7008
12:56:40	24.86	24.88	24.88	+0.43	1	6988
12:56:36	24.86	24.88	24.86	+0.41	1	6987
12:56:36	24.86	24.88	24.86	+0.41	1	6986
12:56:31	24.85	24.87	24.87	+0.42	48	6985
12:56:31	24.85	24.86	24.86	+0.41	1	6937
12:56:27	24.85	24.87	24.85	+0.40	25	6936
12:56:16	24.85	24.86	24.86	+0.41	2	6911
12:55:16	24.85	24.86	24.86	+0.41	15	6909
12:54:37	24.84	24.86	24.86	+0.41	1	6894
12:54:16	24.84	24.85	24.85	+0.40	2	6893
12:53:47	24.84	24.85	24.85	+0.40	1	6891
12:53:34	24.85	24.87	24.85	+0.40	5	6890
12:53:21	24.86	24.87	24.86	+0.41	30	6885
12:53:16	24.86	24.87	24.87	+0.42	10	6855
12:53:10	24.86	24.87	24.86	+0.41	3	6845
12:53:04	24.86	24.87	24.86	+0.41	5	6842
12:52:43	24.86	24.87	24.87	+0.42	1	6837
12:52:14	24.86	24.87	24.86	+0.41	20	6836
12:51:26	24.86	24.87	24.86	+0.41	1	6816
12:51:18	24.86	24.87	24.86	+0.41	3	6815
12:50:53	24.86	24.87	24.86	+0.41	1	6812
12:50:26	24.86	24.87	24.86	+0.41	4	6811
12:50:03	24.86	24.87	24.86	+0.41	1	6807
12:50:02	24.86	24.87	24.87	+0.42	5	6806
12:49:55	24.86	24.87	24.87	+0.42	4	6801
12:49:00	24.86	24.87	24.87	+0.42	1	6797
12:48:59	24.86	24.87	24.87	+0.42	5	6796
12:48:29	24.86	24.87	24.87	+0.42	1	6791
12:47:26	24.86	24.87	24.87	+0.42	2	6790
12:47:17	24.86	24.87	24.87	+0.42	1	6788
12:47:12	24.86	24.87	24.86	+0.41	10	6787
12:46:45	24.85	24.86	24.86	+0.41	1	6777
12:46:43	24.85	24.86	24.86	+0.41	1	6776
12:45:35	24.87	24.88	24.87	+0.42	5	6775
12:45:11	24.87	24.88	24.87	+0.42	1	6770
12:44:35	24.87	24.88	24.87	+0.42	1	6769
12:44:26	24.87	24.88	24.88	+0.43	1	6768
12:44:11	24.85	24.87	24.87	+0.42	1	6767
12:43:42	24.85	24.87	24.87	+0.42	4	6766
12:43:38	24.85	24.87	24.87	+0.42	1	6762
12:43:38	24.85	24.87	24.87	+0.42	1	6761
12:43:15	24.85	24.87	24.87	+0.42	1	6760
12:43:02	24.86	24.87	24.87	+0.42	6	6759
12:42:45	24.84	24.86	24.86	+0.41	4	6753
12:42:25	24.85	24.86	24.85	+0.40	18	6749
12:41:39	24.85	24.87	24.85	+0.40	1	6731
12:41:28	24.85	24.87	24.85	+0.40	1	6730
12:40:59	24.85	24.87	24.85	+0.40	1	6729
12:40:32	24.85	24.87	24.85	+0.40	2	6728
12:38:46	24.86	24.87	24.87	+0.42	2	6726
12:38:32	24.87	24.88	24.87	+0.42	5	6724
12:38:23	24.87	24.88	24.87	+0.42	1	6719
12:38:22	24.87	24.88	24.88	+0.43	5	6718
12:38:11	24.86	24.87	24.87	+0.42	26	6713
12:38:10	24.86	24.87	24.87	+0.42	6	6687
12:37:35	24.85	24.87	24.87	+0.42	3	6681
12:37:30	24.85	24.87	24.87	+0.42	1	6678
12:34:53	24.85	24.87	24.87	+0.42	1	6677
12:34:38	24.87	24.88	24.87	+0.42	2	6676
12:34:35	24.87	24.88	24.87	+0.42	1	6674
12:34:32	24.87	24.88	24.88	+0.43	1	6673
12:34:27	24.87	24.88	24.87	+0.42	3	6672
12:34:01	24.85	24.87	24.87	+0.42	4	6669
12:33:25	24.85	24.87	24.85	+0.40	14	6665
12:32:09	24.87	24.88	24.87	+0.42	5	6651
12:31:35	24.87	24.88	24.87	+0.42	1	6646
12:31:31	24.87	24.88	24.87	+0.42	1	6645
12:30:05	24.87	24.88	24.88	+0.43	1	6644
12:30:04	24.87	24.88	24.88	+0.43	1	6643
12:28:45	24.86	24.88	24.88	+0.43	1	6642
12:28:11	24.86	24.88	24.86	+0.41	2	6641
12:27:47	24.86	24.88	24.86	+0.41	15	6639
12:27:27	24.86	24.88	24.86	+0.41	2	6624
12:27:07	24.86	24.89	24.86	+0.41	1	6622
12:27:05	24.86	24.89	24.86	+0.41	2	6621
12:27:04	24.86	24.89	24.86	+0.41	2	6619
12:27:02	24.86	24.87	24.87	+0.42	1	6617
12:26:40	24.87	24.89	24.86	+0.41	37	6616
12:26:40	24.87	24.89	24.87	+0.42	47	6579
12:25:58	24.87	24.90	24.90	+0.45	1	6532
12:25:27	24.85	24.90	24.90	+0.45	1	6531
12:25:27	24.85	24.88	24.88	+0.43	28	6530
12:25:12	24.85	24.86	24.86	+0.41	15	6502
12:25:04	24.85	24.86	24.86	+0.41	4	6487
12:25:01	24.83	24.85	24.86	+0.41	2	6483
12:25:01	24.83	24.85	24.85	+0.40	3	6481
12:24:07	24.83	24.85	24.83	+0.38	2	6478
12:23:33	24.83	24.85	24.83	+0.38	2	6476
12:23:17	24.83	24.85	24.83	+0.38	4	6474
12:21:09	24.83	24.86	24.83	+0.38	10	6470
12:21:05	24.83	24.86	24.83	+0.38	1	6460
12:20:58	24.83	24.84	24.84	+0.39	3	6459
12:20:37	24.83	24.84	24.83	+0.38	8	6456
12:20:33	24.82	24.83	24.83	+0.38	1	6448
12:19:52	24.82	24.83	24.82	+0.37	8	6447
12:17:32	24.84	24.85	24.84	+0.39	1	6439
12:17:30	24.84	24.86	24.86	+0.41	1	6438
12:17:19	24.86	24.87	24.86	+0.41	12	6437
12:16:58	24.86	24.88	24.88	+0.43	1	6425
12:16:21	24.86	24.89	24.89	+0.44	1	6424
12:14:26	24.90	24.91	24.90	+0.45	5	6423
12:14:20	24.90	24.91	24.90	+0.45	14	6418
12:14:13	24.90	24.91	24.90	+0.45	1	6404
12:14:08	24.90	24.91	24.90	+0.45	2	6403
12:13:44	24.88	24.90	24.90	+0.45	50	6401
12:13:36	24.88	24.89	24.89	+0.44	1	6351
12:13:25	24.88	24.89	24.89	+0.44	1	6350
12:13:16	24.88	24.89	24.89	+0.44	29	6349
12:13:08	24.87	24.88	24.88	+0.43	29	6320
12:13:07	24.87	24.88	24.87	+0.42	2	6291
12:13:04	24.87	24.88	24.88	+0.43	5	6289
12:13:00	24.86	24.87	24.87	+0.42	7	6284
12:12:57	24.85	24.86	24.86	+0.41	38	6277
12:12:56	24.85	24.86	24.85	+0.40	4	6239
12:12:15	24.84	24.85	24.85	+0.40	51	6235
12:12:06	24.83	24.84	24.84	+0.39	19	6184
12:12:04	24.82	24.83	24.83	+0.38	7	6165
12:11:55	24.82	24.83	24.82	+0.37	1	6158
12:11:42	24.81	24.82	24.82	+0.37	4	6157
12:11:30	24.81	24.82	24.81	+0.36	1	6153
12:11:27	24.79	24.80	24.80	+0.35	14	6152
12:10:34	24.79	24.80	24.79	+0.34	50	6138
12:08:14	24.78	24.80	24.78	+0.33	1	6088
12:07:58	24.78	24.79	24.78	+0.33	1	6087
12:07:46	24.78	24.80	24.78	+0.33	1	6086
12:07:26	24.80	24.82	24.79	+0.34	33	6085
12:07:26	24.80	24.82	24.80	+0.35	17	6052
12:07:20	24.80	24.82	24.80	+0.35	8	6035
12:07:16	24.80	24.81	24.81	+0.36	1	6027
12:06:55	24.81	24.82	24.81	+0.36	15	6026
12:06:30	24.81	24.82	24.82	+0.37	5	6011
12:04:18	24.81	24.82	24.82	+0.37	1	6006
12:03:57	24.81	24.82	24.82	+0.37	1	6005
12:03:52	24.82	24.83	24.82	+0.37	3	6004
12:03:19	24.82	24.83	24.82	+0.37	5	6001
12:00:00	24.82	24.85	24.85	+0.40	10	5996
12:00:00	24.82	24.84	24.84	+0.39	1	5986
11:59:50	24.83	24.84	24.83	+0.38	1	5985
11:59:39	24.83	24.84	24.83	+0.38	10	5984
11:58:25	24.83	24.84	24.84	+0.39	10	5974
11:58:25	24.83	24.84	24.84	+0.39	2	5964
11:58:15	24.83	24.84	24.84	+0.39	1	5962
11:58:10	24.83	24.85	24.85	+0.40	1	5961
11:58:04	24.83	24.84	24.84	+0.39	1	5960
11:57:52	24.84	24.85	24.84	+0.39	1	5959
11:57:30	24.83	24.84	24.84	+0.39	2	5958
11:57:01	24.84	24.85	24.84	+0.39	3	5956
11:56:09	24.84	24.85	24.84	+0.39	3	5953
11:54:28	24.83	24.84	24.84	+0.39	2	5950
11:53:58	24.83	24.84	24.84	+0.39	1	5948
11:53:47	24.83	24.84	24.84	+0.39	1	5947
11:53:43	24.83	24.85	24.83	+0.38	5	5946
11:53:32	24.83	24.85	24.83	+0.38	5	5941
11:53:02	24.83	24.85	24.83	+0.38	7	5936
11:50:56	24.83	24.86	24.86	+0.41	1	5929
11:50:23	24.85	24.86	24.85	+0.40	15	5928
11:50:04	24.85	24.86	24.85	+0.40	1	5913
11:49:37	24.85	24.86	24.85	+0.40	2	5912
11:49:15	24.86	24.87	24.86	+0.41	1	5910
11:49:05	24.85	24.86	24.86	+0.41	1	5909
11:47:45	24.86	24.87	24.86	+0.41	5	5908
11:47:05	24.86	24.87	24.86	+0.41	6	5903
11:45:02	24.86	24.87	24.87	+0.42	1	5897
11:44:15	24.86	24.87	24.87	+0.42	1	5896
11:41:14	24.86	24.87	24.87	+0.42	2	5895
11:40:00	24.86	24.87	24.87	+0.42	1	5893
11:39:38	24.86	24.87	24.86	+0.41	1	5892
11:38:27	24.86	24.87	24.86	+0.41	1	5891
11:37:41	24.86	24.87	24.87	+0.42	1	5890
11:37:38	24.86	24.87	24.86	+0.41	1	5889
11:36:38	24.86	24.87	24.86	+0.41	1	5888
11:36:01	24.86	24.87	24.87	+0.42	1	5887
11:35:38	24.86	24.87	24.87	+0.42	1	5886
11:34:09	24.85	24.88	24.88	+0.43	1	5885
11:33:48	24.86	24.88	24.86	+0.41	4	5884
11:32:45	24.86	24.88	24.86	+0.41	1	5880
11:32:34	24.85	24.86	24.86	+0.41	28	5879
11:30:48	24.85	24.86	24.86	+0.41	1	5851
11:30:02	24.85	24.86	24.86	+0.41	1	5850
11:29:55	24.85	24.86	24.86	+0.41	1	5849
11:29:53	24.86	24.88	24.86	+0.41	3	5848
11:29:17	24.86	24.88	24.86	+0.41	5	5845
11:27:39	24.86	24.88	24.88	+0.43	1	5840
11:24:40	24.86	24.88	24.88	+0.43	1	5839
11:23:22	24.85	24.89	24.85	+0.40	1	5838
11:22:30	24.85	24.89	24.89	+0.44	1	5837
11:22:13	24.85	24.89	24.85	+0.40	15	5836
11:21:33	24.85	24.90	24.90	+0.45	10	5821
11:21:32	24.85	24.90	24.90	+0.45	2	5811
11:21:29	24.85	24.90	24.90	+0.45	1	5809
11:21:10	24.86	24.90	24.90	+0.45	1	5808
11:20:58	24.85	24.90	24.90	+0.45	1	5807
11:19:50	24.85	24.90	24.90	+0.45	1	5806
11:19:40	24.85	24.90	24.85	+0.40	100	5805
11:19:38	24.88	24.90	24.85	+0.40	36	5705
11:19:38	24.88	24.90	24.86	+0.41	61	5669
11:19:38	24.88	24.90	24.88	+0.43	3	5608
11:19:21	24.88	24.90	24.88	+0.43	5	5605
11:18:58	24.88	24.90	24.88	+0.43	1	5600
11:18:58	24.88	24.90	24.88	+0.43	3	5599
11:18:39	24.88	24.90	24.88	+0.43	3	5596
11:18:28	24.88	24.89	24.89	+0.44	5	5593
11:17:43	24.87	24.89	24.89	+0.44	2	5588
11:17:19	24.87	24.89	24.89	+0.44	11	5586
11:17:10	24.86	24.88	24.88	+0.43	2	5575
11:16:54	24.85	24.86	24.86	+0.41	7	5573
11:16:37	24.83	24.85	24.85	+0.40	1	5566
11:16:32	24.83	24.85	24.85	+0.40	20	5565
11:16:32	24.83	24.84	24.84	+0.39	1	5545
11:16:14	24.83	24.84	24.83	+0.38	1	5544
11:15:49	24.83	24.85	24.83	+0.38	10	5543
11:14:55	24.83	24.85	24.83	+0.38	1	5533
11:14:10	24.85	24.86	24.85	+0.40	1	5532
11:13:55	24.85	24.86	24.85	+0.40	1	5531
11:13:22	24.85	24.86	24.85	+0.40	1	5530
11:12:33	24.83	24.85	24.85	+0.40	11	5529
11:11:53	24.83	24.85	24.85	+0.40	3	5518
11:11:46	24.83	24.85	24.85	+0.40	2	5515
11:11:39	24.83	24.85	24.85	+0.40	1	5513
11:11:26	24.83	24.85	24.85	+0.40	4	5512
11:11:11	24.83	24.84	24.84	+0.39	1	5508
11:10:30	24.83	24.84	24.84	+0.39	1	5507
11:10:02	24.83	24.84	24.84	+0.39	1	5506
11:09:45	24.83	24.84	24.84	+0.39	1	5505
11:09:14	24.83	24.84	24.84	+0.39	1	5504
11:08:42	24.83	24.84	24.83	+0.38	4	5503
11:07:54	24.83	24.84	24.83	+0.38	1	5499
11:06:44	24.83	24.84	24.83	+0.38	2	5498
11:06:28	24.83	24.84	24.83	+0.38	3	5496
11:06:11	24.84	24.85	24.84	+0.39	3	5493
11:05:57	24.85	24.86	24.85	+0.40	2	5490
11:05:57	24.85	24.86	24.85	+0.40	29	5488
11:05:53	24.85	24.86	24.85	+0.40	6	5459
11:05:50	24.85	24.86	24.85	+0.40	1	5453
11:05:33	24.85	24.88	24.85	+0.40	1	5452
11:05:14	24.86	24.88	24.86	+0.41	22	5451
11:05:08	24.86	24.88	24.86	+0.41	1	5429
11:05:08	24.86	24.88	24.86	+0.41	1	5428
11:05:04	24.86	24.88	24.88	+0.43	1	5427
11:04:53	24.88	24.90	24.88	+0.43	2	5426
11:04:22	24.90	24.91	24.90	+0.45	1	5424
11:04:22	24.90	24.91	24.90	+0.45	2	5423
11:04:18	24.88	24.90	24.90	+0.45	7	5421
11:03:39	24.90	24.91	24.90	+0.45	5	5414
11:03:24	24.90	24.91	24.90	+0.45	1	5409
11:03:24	24.86	24.90	24.90	+0.45	4	5408
11:03:15	24.86	24.89	24.90	+0.45	1	5404
11:03:15	24.86	24.89	24.89	+0.44	1	5403
11:02:58	24.86	24.89	24.86	+0.41	4	5402
11:00:37	24.85	24.90	24.85	+0.40	1	5398
11:00:04	24.85	24.90	24.85	+0.40	2	5397
11:00:04	24.85	24.90	24.85	+0.40	5	5395
11:00:03	24.85	24.90	24.90	+0.45	1	5390
10:59:57	24.85	24.86	24.90	+0.45	48	5389
10:59:57	24.85	24.86	24.89	+0.44	4	5341
10:59:57	24.85	24.86	24.88	+0.43	25	5337
10:59:57	24.85	24.86	24.87	+0.42	2	5312
10:59:57	24.85	24.86	24.86	+0.41	1	5310
10:59:42	24.84	24.85	24.85	+0.40	6	5309
10:59:42	24.84	24.85	24.84	+0.39	5	5303
10:59:40	24.84	24.85	24.85	+0.40	1	5298
10:58:38	24.83	24.85	24.85	+0.40	1	5297
10:58:17	24.83	24.84	24.83	+0.38	1	5296
10:58:05	24.83	24.85	24.85	+0.40	2	5295
10:57:34	24.84	24.85	24.85	+0.40	3	5293
10:57:27	24.83	24.85	24.85	+0.40	15	5290
10:57:22	24.83	24.85	24.83	+0.38	3	5275
10:57:00	24.83	24.85	24.85	+0.40	25	5272
10:56:35	24.82	24.85	24.82	+0.37	5	5247
10:56:32	24.82	24.83	24.83	+0.38	8	5242
10:56:32	24.81	24.82	24.82	+0.37	13	5234
10:55:36	24.80	24.82	24.80	+0.35	1	5221
10:55:04	24.80	24.82	24.80	+0.35	1	5220
10:54:17	24.79	24.80	24.80	+0.35	171	5219
10:53:33	24.78	24.80	24.80	+0.35	2	5048
10:52:51	24.78	24.80	24.80	+0.35	20	5046
10:52:39	24.78	24.80	24.80	+0.35	1	5026
10:52:22	24.79	24.80	24.80	+0.35	1	5025
10:52:20	24.79	24.80	24.80	+0.35	1	5024
10:52:03	24.79	24.80	24.80	+0.35	4	5023
10:51:59	24.78	24.79	24.79	+0.34	5	5019
10:51:20	24.78	24.80	24.80	+0.35	1	5014
10:51:08	24.78	24.79	24.79	+0.34	25	5013
10:50:53	24.77	24.78	24.78	+0.33	1	4988
10:50:51	24.77	24.78	24.78	+0.33	1	4987
10:50:39	24.76	24.78	24.78	+0.33	26	4986
10:50:36	24.76	24.77	24.77	+0.32	1	4960
10:50:36	24.76	24.78	24.76	+0.31	1	4959
10:50:33	24.76	24.77	24.77	+0.32	1	4958
10:50:17	24.76	24.77	24.77	+0.32	8	4957
10:50:04	24.75	24.77	24.75	+0.30	10	4949
10:50:02	24.75	24.76	24.76	+0.31	12	4939
10:49:52	24.75	24.76	24.75	+0.30	1	4927
10:49:43	24.75	24.76	24.75	+0.30	4	4926
10:49:35	24.75	24.76	24.76	+0.31	1	4922
10:49:29	24.75	24.76	24.75	+0.30	1	4921
10:49:19	24.75	24.76	24.75	+0.30	1	4920
10:49:08	24.75	24.76	24.75	+0.30	1	4919
10:49:08	24.75	24.76	24.75	+0.30	1	4918
10:49:05	24.75	24.76	24.75	+0.30	2	4917
10:48:22	24.75	24.76	24.75	+0.30	5	4915
10:48:02	24.75	24.76	24.75	+0.30	9	4910
10:47:47	24.74	24.76	24.74	+0.29	5	4901
10:47:46	24.74	24.75	24.75	+0.30	42	4896
10:47:30	24.73	24.74	24.74	+0.29	13	4854
10:46:50	24.74	24.75	24.74	+0.29	1	4841
10:46:44	24.73	24.74	24.74	+0.29	25	4840
10:46:29	24.72	24.73	24.73	+0.28	1	4815
10:46:10	24.72	24.74	24.74	+0.29	20	4814
10:45:36	24.72	24.73	24.73	+0.28	57	4794
10:45:22	24.72	24.73	24.73	+0.28	1	4737
10:45:00	24.72	24.73	24.73	+0.28	1	4736
10:44:12	24.71	24.72	24.72	+0.27	1	4735
10:43:18	24.69	24.70	24.70	+0.25	5	4734
10:43:01	24.69	24.70	24.70	+0.25	1	4729
10:42:57	24.69	24.70	24.70	+0.25	5	4728
10:42:44	24.69	24.70	24.73	+0.28	1	4723
10:42:44	24.69	24.70	24.72	+0.27	1	4722
10:42:44	24.69	24.70	24.70	+0.25	2	4721
10:42:08	24.70	24.72	24.70	+0.25	15	4719
10:41:47	24.70	24.72	24.72	+0.27	3	4704
10:41:36	24.70	24.73	24.73	+0.28	2	4701
10:40:58	24.72	24.73	24.72	+0.27	1	4699
10:40:42	24.72	24.73	24.72	+0.27	1	4698
10:39:55	24.72	24.73	24.73	+0.28	1	4697
10:39:30	24.72	24.73	24.73	+0.28	1	4696
10:39:15	24.72	24.73	24.72	+0.27	1	4695
10:39:13	24.72	24.73	24.72	+0.27	1	4694
10:38:18	24.70	24.72	24.72	+0.27	23	4693
10:37:54	24.70	24.72	24.70	+0.25	15	4670
10:37:11	24.69	24.70	24.70	+0.25	2	4655
10:37:02	24.69	24.70	24.70	+0.25	1	4653
10:36:34	24.69	24.70	24.70	+0.25	5	4652
10:35:51	24.69	24.72	24.69	+0.24	12	4647
10:35:46	24.69	24.72	24.72	+0.27	1	4635
10:34:25	24.71	24.72	24.72	+0.27	1	4634
10:33:26	24.71	24.73	24.73	+0.28	1	4633
10:33:22	24.71	24.73	24.73	+0.28	4	4632
10:32:50	24.71	24.73	24.73	+0.28	1	4628
10:32:21	24.71	24.73	24.73	+0.28	1	4627
10:32:17	24.71	24.72	24.72	+0.27	27	4626
10:32:04	24.71	24.72	24.71	+0.26	1	4599
10:32:01	24.70	24.71	24.71	+0.26	3	4598
10:32:00	24.70	24.71	24.70	+0.25	1	4595
10:31:50	24.69	24.70	24.70	+0.25	11	4594
10:30:51	24.69	24.70	24.69	+0.24	2	4583
10:30:45	24.69	24.70	24.69	+0.24	1	4581
10:30:34	24.69	24.71	24.69	+0.24	2	4580
10:30:04	24.70	24.71	24.70	+0.25	1	4578
10:29:52	24.69	24.70	24.70	+0.25	32	4577
10:29:25	24.68	24.70	24.70	+0.25	1	4545
10:29:17	24.68	24.70	24.68	+0.23	2	4544
10:29:03	24.67	24.69	24.69	+0.24	2	4542
10:28:25	24.67	24.68	24.68	+0.23	66	4540
10:28:12	24.67	24.68	24.68	+0.23	12	4474
10:27:31	24.66	24.67	24.67	+0.22	12	4462
10:27:22	24.66	24.67	24.66	+0.21	17	4450
10:27:07	24.65	24.66	24.66	+0.21	26	4433
10:27:07	24.64	24.65	24.65	+0.20	2	4407
10:25:37	24.63	24.64	24.64	+0.19	16	4405
10:24:57	24.63	24.64	24.63	+0.18	1	4389
10:23:55	24.64	24.68	24.64	+0.19	11	4388
10:23:50	24.67	24.68	24.67	+0.22	2	4377
10:23:47	24.67	24.68	24.67	+0.22	1	4375
10:23:33	24.67	24.68	24.67	+0.22	2	4374
10:23:27	24.67	24.68	24.67	+0.22	1	4372
10:23:06	24.67	24.68	24.67	+0.22	1	4371
10:22:58	24.67	24.68	24.67	+0.22	4	4370
10:22:28	24.67	24.68	24.67	+0.22	3	4366
10:22:26	24.67	24.68	24.68	+0.23	1	4363
10:22:20	24.67	24.68	24.67	+0.22	1	4362
10:21:56	24.66	24.67	24.67	+0.22	13	4361
10:21:47	24.66	24.67	24.66	+0.21	19	4348
10:21:46	24.66	24.67	24.66	+0.21	2	4329
10:21:45	24.65	24.67	24.65	+0.20	1	4327
10:21:44	24.64	24.65	24.65	+0.20	9	4326
10:21:14	24.64	24.65	24.65	+0.20	1	4317
10:21:00	24.65	24.67	24.65	+0.20	1	4316
10:20:54	24.65	24.67	24.65	+0.20	1	4315
10:20:13	24.65	24.66	24.66	+0.21	110	4314
10:19:56	24.64	24.66	24.64	+0.19	2	4204
10:19:54	24.64	24.66	24.66	+0.21	1	4202
10:19:42	24.64	24.66	24.64	+0.19	1	4201
10:19:40	24.64	24.65	24.65	+0.20	10	4200
10:19:20	24.64	24.66	24.66	+0.21	1	4190
10:19:20	24.64	24.66	24.66	+0.21	1	4189
10:19:02	24.64	24.66	24.64	+0.19	3	4188
10:18:59	24.65	24.66	24.65	+0.20	1	4185
10:18:34	24.66	24.67	24.66	+0.21	5	4184
10:18:09	24.66	24.67	24.67	+0.22	2	4179
10:16:57	24.66	24.67	24.67	+0.22	3	4177
10:16:21	24.64	24.66	24.66	+0.21	1	4174
10:15:25	24.64	24.67	24.67	+0.22	1	4173
10:15:01	24.64	24.67	24.67	+0.22	1	4172
10:14:14	24.66	24.68	24.66	+0.21	1	4171
10:14:09	24.66	24.68	24.66	+0.21	2	4170
10:14:09	24.66	24.68	24.66	+0.21	3	4168
10:13:58	24.67	24.68	24.67	+0.22	2	4165
10:13:01	24.68	24.72	24.68	+0.23	3	4163
10:12:58	24.69	24.70	24.70	+0.25	1	4160
10:12:37	24.69	24.70	24.70	+0.25	11	4159
10:12:10	24.70	24.72	24.70	+0.25	2	4148
10:11:43	24.69	24.72	24.72	+0.27	1	4146
10:11:42	24.69	24.72	24.72	+0.27	1	4145
10:11:31	24.69	24.72	24.72	+0.27	1	4144
10:11:29	24.69	24.72	24.72	+0.27	1	4143
10:10:10	24.72	24.73	24.72	+0.27	1	4142
10:09:59	24.71	24.72	24.72	+0.27	20	4141
10:09:58	24.70	24.71	24.71	+0.26	4	4121
10:09:51	24.69	24.70	24.70	+0.25	24	4117
10:09:15	24.67	24.70	24.70	+0.25	1	4093
10:08:40	24.67	24.70	24.70	+0.25	1	4092
10:07:46	24.69	24.70	24.70	+0.25	1	4091
10:07:36	24.69	24.70	24.70	+0.25	1	4090
10:07:35	24.70	24.72	24.70	+0.25	7	4089
10:07:32	24.70	24.72	24.70	+0.25	10	4082
10:07:30	24.70	24.72	24.72	+0.27	1	4072
10:07:18	24.70	24.72	24.70	+0.25	6	4071
10:07:06	24.70	24.72	24.70	+0.25	4	4065
10:06:58	24.67	24.70	24.70	+0.25	6	4061
10:06:53	24.67	24.70	24.70	+0.25	1	4055
10:06:19	24.66	24.70	24.70	+0.25	1	4054
10:05:46	24.65	24.66	24.66	+0.21	12	4053
10:05:46	24.65	24.66	24.65	+0.20	30	4041
10:05:44	24.65	24.70	24.65	+0.20	1	4011
10:05:31	24.65	24.67	24.65	+0.20	2	4010
10:05:13	24.64	24.67	24.67	+0.22	1	4008
10:04:50	24.67	24.70	24.67	+0.22	2	4007
10:03:08	24.70	24.72	24.70	+0.25	1	4005
10:02:31	24.69	24.72	24.72	+0.27	4	4004
10:02:28	24.69	24.71	24.71	+0.26	10	4000
10:02:12	24.69	24.70	24.70	+0.25	4	3990
10:02:10	24.69	24.70	24.69	+0.24	5	3986
10:01:44	24.69	24.72	24.72	+0.27	1	3981
10:00:59	24.73	24.75	24.73	+0.28	1	3980
10:00:58	24.73	24.75	24.73	+0.28	1	3979
10:00:41	24.75	24.76	24.75	+0.30	1	3978
10:00:39	24.73	24.75	24.75	+0.30	28	3977
10:00:28	24.73	24.75	24.75	+0.30	1	3949
10:00:27	24.73	24.74	24.74	+0.29	5	3948
10:00:25	24.73	24.75	24.75	+0.30	1	3943
10:00:05	24.74	24.75	24.75	+0.30	1	3942
09:59:54	24.76	24.79	24.75	+0.30	9	3941
09:59:54	24.76	24.79	24.76	+0.31	1	3932
09:59:33	24.75	24.76	24.76	+0.31	52	3931
09:59:23	24.76	24.79	24.76	+0.31	6	3879
09:59:19	24.78	24.80	24.78	+0.33	1	3873
09:59:10	24.76	24.79	24.79	+0.34	1	3872
09:58:57	24.77	24.78	24.78	+0.33	1	3871
09:58:51	24.78	24.79	24.79	+0.34	1	3870
09:58:50	24.78	24.80	24.80	+0.35	1	3869
09:58:49	24.78	24.80	24.78	+0.33	2	3868
09:58:47	24.78	24.80	24.78	+0.33	4	3866
09:58:46	24.78	24.79	24.79	+0.34	1	3862
09:58:42	24.78	24.80	24.78	+0.33	8	3861
09:58:41	24.78	24.80	24.78	+0.33	1	3853
09:58:39	24.78	24.79	24.79	+0.34	7	3852
09:58:33	24.77	24.78	24.78	+0.33	5	3845
09:58:33	24.76	24.77	24.77	+0.32	2	3840
09:58:28	24.75	24.76	24.76	+0.31	1	3838
09:58:21	24.75	24.76	24.75	+0.30	20	3837
09:58:17	24.75	24.76	24.75	+0.30	2	3817
09:58:14	24.74	24.76	24.74	+0.29	2	3815
09:58:12	24.74	24.76	24.74	+0.29	1	3813
09:58:09	24.74	24.75	24.75	+0.30	46	3812
09:58:09	24.74	24.75	24.75	+0.30	50	3766
09:58:09	24.74	24.75	24.75	+0.30	50	3716
09:58:04	24.74	24.75	24.74	+0.29	20	3666
09:58:04	24.73	24.74	24.74	+0.29	15	3646
09:58:03	24.73	24.74	24.73	+0.28	3	3631
09:58:02	24.73	24.74	24.73	+0.28	1	3628
09:58:01	24.72	24.73	24.73	+0.28	4	3627
09:58:00	24.72	24.73	24.72	+0.27	50	3623
09:57:55	24.72	24.73	24.72	+0.27	3	3573
09:57:51	24.72	24.73	24.72	+0.27	1	3570
09:57:34	24.71	24.72	24.72	+0.27	3	3569
09:57:29	24.71	24.72	24.72	+0.27	3	3566
09:57:29	24.71	24.72	24.72	+0.27	50	3563
09:57:21	24.70	24.71	24.71	+0.26	1	3513
09:57:21	24.68	24.69	24.69	+0.24	52	3512
09:57:14	24.69	24.70	24.70	+0.25	23	3460
09:57:14	24.69	24.70	24.69	+0.24	10	3437
09:57:10	24.69	24.70	24.69	+0.24	1	3427
09:57:05	24.68	24.69	24.69	+0.24	2	3426
09:56:42	24.68	24.69	24.69	+0.24	14	3424
09:56:42	24.67	24.68	24.68	+0.23	1	3410
09:56:38	24.67	24.69	24.67	+0.22	35	3409
09:56:35	24.67	24.68	24.68	+0.23	6	3374
09:56:31	24.66	24.67	24.67	+0.22	15	3368
09:56:30	24.66	24.67	24.67	+0.22	50	3353
09:56:19	24.66	24.67	24.66	+0.21	1	3303
09:56:08	24.64	24.67	24.64	+0.19	1	3302
09:56:05	24.64	24.65	24.65	+0.20	26	3301
09:56:02	24.64	24.65	24.64	+0.19	2	3275
09:56:02	24.63	24.64	24.64	+0.19	4	3273
09:56:00	24.62	24.63	24.63	+0.18	2	3269
09:55:46	24.61	24.62	24.62	+0.17	1	3267
09:55:41	24.61	24.63	24.61	+0.16	10	3266
09:55:36	24.61	24.63	24.63	+0.18	5	3256
09:55:14	24.61	24.63	24.63	+0.18	2	3251
09:55:12	24.60	24.63	24.60	+0.15	5	3249
09:55:03	24.60	24.63	24.60	+0.15	5	3244
09:54:56	24.59	24.60	24.60	+0.15	1	3239
09:54:55	24.57	24.58	24.58	+0.13	1	3238
09:53:57	24.57	24.64	24.57	+0.12	1	3237
09:53:44	24.60	24.64	24.60	+0.15	10	3236
09:53:44	24.57	24.60	24.60	+0.15	4	3226
09:53:43	24.57	24.58	24.59	+0.14	23	3222
09:53:43	24.57	24.58	24.58	+0.13	2	3199
09:53:42	24.57	24.58	24.58	+0.13	9	3197
09:53:39	24.58	24.59	24.58	+0.13	1	3188
09:53:34	24.57	24.58	24.58	+0.13	13	3187
09:53:32	24.58	24.59	24.58	+0.13	40	3174
09:53:31	24.58	24.59	24.58	+0.13	10	3134
09:53:21	24.58	24.59	24.58	+0.13	51	3124
09:53:10	24.58	24.59	24.58	+0.13	50	3073
09:53:04	24.57	24.59	24.59	+0.14	1	3023
09:52:50	24.57	24.58	24.57	+0.12	1	3022
09:52:29	24.58	24.59	24.57	+0.12	3	3021
09:52:29	24.58	24.59	24.58	+0.13	2	3018
09:52:16	24.57	24.58	24.58	+0.13	1	3016
09:52:08	24.58	24.60	24.58	+0.13	1	3015
09:51:37	24.58	24.60	24.58	+0.13	1	3014
09:51:24	24.58	24.60	24.58	+0.13	5	3013
09:51:24	24.57	24.58	24.58	+0.13	1	3008
09:51:17	24.56	24.57	24.57	+0.12	4	3007
09:51:09	24.56	24.57	24.57	+0.12	10	3003
09:50:50	24.60	24.62	24.60	+0.15	1	2993
09:50:15	24.63	24.65	24.63	+0.18	1	2992
09:49:48	24.66	24.68	24.66	+0.21	28	2991
09:49:48	24.66	24.68	24.66	+0.21	14	2963
09:49:48	24.66	24.68	24.66	+0.21	16	2949
09:49:43	24.67	24.68	24.67	+0.22	5	2933
09:49:05	24.66	24.69	24.69	+0.24	1	2928
09:49:04	24.66	24.69	24.66	+0.21	1	2927
09:49:01	24.66	24.67	24.67	+0.22	1	2926
09:48:57	24.66	24.67	24.67	+0.22	1	2925
09:48:35	24.66	24.69	24.66	+0.21	20	2924
09:48:28	24.65	24.67	24.67	+0.22	15	2904
09:48:25	24.65	24.68	24.68	+0.23	13	2889
09:48:25	24.65	24.67	24.67	+0.22	1	2876
09:48:05	24.66	24.67	24.67	+0.22	10	2875
09:48:00	24.64	24.66	24.66	+0.21	5	2865
09:47:34	24.62	24.66	24.66	+0.21	2	2860
09:47:27	24.62	24.66	24.66	+0.21	1	2858
09:47:18	24.62	24.66	24.66	+0.21	2	2857
09:47:15	24.60	24.65	24.65	+0.20	1	2855
09:47:13	24.60	24.64	24.64	+0.19	87	2854
09:47:12	24.60	24.63	24.63	+0.18	5	2767
09:47:11	24.60	24.63	24.63	+0.18	1	2762
09:46:58	24.60	24.63	24.63	+0.18	3	2761
09:46:57	24.60	24.63	24.60	+0.15	2	2758
09:46:57	24.60	24.63	24.60	+0.15	1	2756
09:46:25	24.60	24.63	24.60	+0.15	1	2755
09:46:03	24.59	24.60	24.60	+0.15	30	2754
09:46:01	24.59	24.60	24.59	+0.14	20	2724
09:45:44	24.55	24.58	24.58	+0.13	3	2704
09:45:33	24.55	24.58	24.58	+0.13	1	2701
09:45:33	24.55	24.56	24.56	+0.11	1	2700
09:45:31	24.55	24.58	24.58	+0.13	1	2699
09:45:29	24.55	24.58	24.58	+0.13	1	2698
09:45:17	24.55	24.58	24.55	+0.10	1	2697
09:45:17	24.55	24.58	24.55	+0.10	5	2696
09:45:14	24.55	24.58	24.55	+0.10	2	2691
09:44:50	24.55	24.59	24.55	+0.10	1	2689
09:44:23	24.54	24.55	24.55	+0.10	1	2688
09:44:20	24.49	24.54	24.54	+0.09	6	2687
09:44:13	24.49	24.53	24.53	+0.08	2	2681
09:44:00	24.44	24.50	24.50	+0.05	27	2679
09:43:59	24.44	24.49	24.49	+0.04	1	2652
09:43:45	24.44	24.48	24.48	+0.03	1	2651
09:43:35	24.44	24.48	24.44	-0.01	1	2650
09:43:33	24.44	24.48	24.44	-0.01	6	2649
09:43:24	24.42	24.45	24.45	0	3	2643
09:43:24	24.42	24.44	24.44	-0.01	6	2640
09:43:24	24.42	24.43	24.43	-0.02	3	2634
09:43:10	24.42	24.43	24.42	-0.03	10	2631
09:43:04	24.41	24.42	24.42	-0.03	2	2621
09:42:51	24.41	24.42	24.41	-0.04	11	2619
09:42:34	24.41	24.43	24.41	-0.04	1	2608
09:42:06	24.41	24.43	24.41	-0.04	5	2607
09:42:05	24.41	24.42	24.42	-0.03	2	2602
09:42:05	24.41	24.42	24.41	-0.04	3	2600
09:41:55	24.39	24.41	24.41	-0.04	1	2597
09:41:55	24.39	24.40	24.40	-0.05	16	2596
09:41:36	24.37	24.40	24.37	-0.08	4	2580
09:41:29	24.37	24.40	24.37	-0.08	2	2576
09:41:05	24.36	24.37	24.37	-0.08	4	2574
09:41:05	24.35	24.36	24.36	-0.09	6	2570
09:40:48	24.34	24.35	24.35	-0.10	1	2564
09:40:37	24.33	24.34	24.34	-0.11	2	2563
09:40:09	24.31	24.32	24.32	-0.13	4	2561
09:40:03	24.30	24.32	24.32	-0.13	1	2557
09:39:41	24.29	24.32	24.32	-0.13	1	2556
09:39:35	24.30	24.32	24.29	-0.16	2	2555
09:39:35	24.30	24.32	24.30	-0.15	6	2553
09:39:13	24.30	24.32	24.32	-0.13	1	2547
09:39:08	24.31	24.32	24.30	-0.15	3	2546
09:39:08	24.31	24.32	24.31	-0.14	2	2543
09:39:06	24.31	24.32	24.31	-0.14	1	2541
09:38:47	24.32	24.33	24.32	-0.13	1	2540
09:38:42	24.32	24.33	24.33	-0.12	1	2539
09:38:17	24.32	24.33	24.33	-0.12	1	2538
09:38:13	24.33	24.34	24.33	-0.12	5	2537
09:37:59	24.33	24.34	24.33	-0.12	2	2532
09:37:58	24.33	24.34	24.33	-0.12	20	2530
09:37:56	24.33	24.34	24.33	-0.12	5	2510
09:37:37	24.33	24.34	24.33	-0.12	50	2505
09:37:02	24.34	24.35	24.35	-0.10	1	2455
09:36:56	24.36	24.37	24.36	-0.09	1	2454
09:36:14	24.35	24.37	24.35	-0.10	14	2453
09:36:14	24.35	24.37	24.35	-0.10	30	2439
09:36:14	24.35	24.37	24.35	-0.10	23	2409
09:36:13	24.36	24.37	24.36	-0.09	3	2386
09:36:07	24.36	24.37	24.37	-0.08	1	2383
09:35:58	24.37	24.39	24.37	-0.08	9	2382
09:35:38	24.37	24.39	24.37	-0.08	9	2373
09:35:35	24.37	24.39	24.37	-0.08	26	2364
09:35:22	24.38	24.39	24.37	-0.08	1	2338
09:35:22	24.38	24.39	24.38	-0.07	1	2337
09:34:31	24.37	24.40	24.37	-0.08	2	2336
09:34:14	24.37	24.40	24.37	-0.08	20	2334
09:33:56	24.37	24.40	24.37	-0.08	1	2314
09:33:22	24.37	24.40	24.37	-0.08	10	2313
09:33:13	24.38	24.40	24.38	-0.07	2	2303
09:33:06	24.39	24.40	24.39	-0.06	3	2301
09:32:46	24.38	24.39	24.39	-0.06	1	2298
09:32:38	24.38	24.39	24.38	-0.07	10	2297
09:32:10	24.36	24.38	24.38	-0.07	2	2287
09:31:50	24.36	24.38	24.38	-0.07	2	2285
09:31:50	24.36	24.37	24.37	-0.08	200	2283
09:31:46	24.35	24.36	24.36	-0.09	1	2083
09:31:33	24.35	24.36	24.36	-0.09	4	2082
09:31:31	24.33	24.35	24.35	-0.10	27	2078
09:30:50	24.32	24.35	24.35	-0.10	1	2051
09:30:24	24.30	24.35	24.35	-0.10	1	2050
09:30:18	24.30	24.33	24.33	-0.12	13	2049
09:30:00	24.29	24.33	24.33	-0.12	1	2036
09:29:47	24.31	24.33	24.31	-0.14	1	2035
09:29:17	24.28	24.31	24.31	-0.14	4	2034
09:29:17	24.28	24.30	24.30	-0.15	2	2030
09:29:16	24.28	24.29	24.29	-0.16	1	2028
09:28:46	24.29	24.31	24.29	-0.16	3	2027
09:28:45	24.29	24.31	24.29	-0.16	5	2024
09:28:20	24.30	24.31	24.30	-0.15	19	2019
09:28:14	24.30	24.31	24.30	-0.15	5	2000
09:28:11	24.30	24.31	24.30	-0.15	1	1995
09:27:52	24.30	24.33	24.33	-0.12	1	1994
09:27:51	24.30	24.33	24.33	-0.12	1	1993
09:27:26	24.31	24.33	24.31	-0.14	4	1992
09:27:26	24.32	24.33	24.32	-0.13	5	1988
09:27:16	24.32	24.33	24.32	-0.13	3	1983
09:27:04	24.33	24.35	24.33	-0.12	4	1980
09:27:02	24.33	24.35	24.35	-0.10	1	1976
09:26:54	24.33	24.35	24.33	-0.12	5	1975
09:26:44	24.34	24.35	24.34	-0.11	5	1970
09:26:26	24.34	24.35	24.34	-0.11	5	1965
09:26:22	24.34	24.35	24.35	-0.10	1	1960
09:25:55	24.34	24.35	24.35	-0.10	1	1959
09:25:51	24.35	24.36	24.35	-0.10	1	1958
09:25:48	24.35	24.36	24.35	-0.10	5	1957
09:25:43	24.35	24.36	24.36	-0.09	11	1952
09:25:37	24.35	24.36	24.36	-0.09	3	1941
09:25:15	24.36	24.38	24.36	-0.09	7	1938
09:25:12	24.36	24.38	24.38	-0.07	1	1931
09:24:52	24.36	24.38	24.38	-0.07	2	1930
09:24:24	24.36	24.38	24.36	-0.09	1	1928
09:24:19	24.37	24.38	24.37	-0.08	1	1927
09:24:18	24.37	24.38	24.37	-0.08	1	1926
09:24:05	24.36	24.38	24.35	-0.10	1	1925
09:24:05	24.36	24.38	24.36	-0.09	4	1924
09:24:05	24.37	24.38	24.37	-0.08	1	1920
09:24:01	24.36	24.38	24.38	-0.07	5	1919
09:23:59	24.37	24.38	24.37	-0.08	1	1914
09:23:41	24.36	24.38	24.36	-0.09	2	1913
09:23:32	24.36	24.38	24.38	-0.07	1	1911
09:23:29	24.36	24.38	24.38	-0.07	1	1910
09:23:29	24.37	24.38	24.37	-0.08	1	1909
09:23:14	24.38	24.43	24.38	-0.07	5	1908
09:22:54	24.37	24.41	24.41	-0.04	17	1903
09:22:54	24.37	24.40	24.40	-0.05	81	1886
09:22:54	24.37	24.40	24.40	-0.05	238	1805
09:22:54	24.37	24.38	24.38	-0.07	4	1567
09:22:46	24.37	24.40	24.37	-0.08	1	1563
09:22:37	24.38	24.40	24.38	-0.07	10	1562
09:22:26	24.37	24.40	24.37	-0.08	1	1552
09:22:23	24.36	24.37	24.38	-0.07	10	1551
09:22:23	24.36	24.37	24.37	-0.08	2	1541
09:22:17	24.36	24.38	24.36	-0.09	10	1539
09:21:59	24.33	24.35	24.35	-0.10	2	1529
09:21:58	24.33	24.35	24.35	-0.10	62	1527
09:21:41	24.33	24.35	24.35	-0.10	3	1465
09:21:18	24.32	24.35	24.35	-0.10	1	1462
09:21:07	24.35	24.38	24.35	-0.10	7	1461
09:20:45	24.35	24.38	24.35	-0.10	2	1454
09:20:39	24.35	24.38	24.35	-0.10	1	1452
09:20:37	24.35	24.38	24.35	-0.10	1	1451
09:20:32	24.35	24.38	24.35	-0.10	1	1450
09:20:22	24.34	24.38	24.34	-0.11	1	1449
09:19:50	24.34	24.35	24.35	-0.10	1	1448
09:19:47	24.34	24.38	24.34	-0.11	1	1447
09:19:44	24.33	24.36	24.36	-0.09	4	1446
09:19:42	24.33	24.36	24.33	-0.12	1	1442
09:19:24	24.30	24.36	24.30	-0.15	1	1441
09:19:22	24.30	24.36	24.30	-0.15	4	1440
09:19:11	24.30	24.36	24.30	-0.15	5	1436
09:19:05	24.32	24.36	24.32	-0.13	2	1431
09:19:05	24.33	24.36	24.33	-0.12	6	1429
09:19:00	24.35	24.36	24.35	-0.10	2	1423
09:18:42	24.36	24.39	24.36	-0.09	2	1421
09:18:42	24.37	24.39	24.37	-0.08	4	1419
09:18:37	24.38	24.39	24.38	-0.07	2	1415
09:18:31	24.38	24.39	24.38	-0.07	4	1413
09:18:24	24.38	24.39	24.38	-0.07	2	1409
09:18:23	24.38	24.39	24.38	-0.07	2	1407
09:18:17	24.38	24.39	24.38	-0.07	2	1405
09:18:00	24.38	24.40	24.38	-0.07	2	1403
09:17:49	24.38	24.40	24.38	-0.07	1	1401
09:17:45	24.38	24.39	24.40	-0.05	1	1400
09:17:45	24.38	24.39	24.39	-0.06	1	1399
09:17:39	24.39	24.40	24.39	-0.06	1	1398
09:17:21	24.40	24.41	24.40	-0.05	11	1397
09:17:20	24.40	24.41	24.40	-0.05	10	1386
09:17:18	24.40	24.41	24.40	-0.05	6	1376
09:17:15	24.40	24.41	24.40	-0.05	30	1370
09:17:08	24.40	24.44	24.40	-0.05	5	1340
09:16:43	24.41	24.44	24.41	-0.04	1	1335
09:16:42	24.42	24.44	24.42	-0.03	4	1334
09:16:31	24.42	24.43	24.43	-0.02	9	1330
09:16:18	24.43	24.44	24.43	-0.02	2	1321
09:15:53	24.43	24.45	24.43	-0.02	1	1319
09:15:46	24.43	24.45	24.43	-0.02	1	1318
09:15:43	24.44	24.45	24.43	-0.02	5	1317
09:15:43	24.44	24.45	24.44	-0.01	5	1312
09:15:38	24.44	24.45	24.45	0	1	1307
09:15:33	24.44	24.45	24.45	0	5	1306
09:15:25	24.44	24.45	24.45	0	2	1301
09:15:18	24.44	24.45	24.44	-0.01	1	1299
09:15:08	24.45	24.49	24.45	0	12	1298
09:15:08	24.47	24.49	24.47	+0.02	10	1286
09:15:05	24.46	24.49	24.46	+0.01	1	1276
09:14:50	24.47	24.50	24.47	+0.02	10	1275
09:14:34	24.45	24.49	24.45	0	20	1265
09:14:33	24.45	24.46	24.46	+0.01	2	1245
09:14:32	24.45	24.46	24.45	0	2	1243
09:14:29	24.45	24.46	24.45	0	2	1241
09:14:10	24.45	24.49	24.45	0	1	1239
09:14:01	24.46	24.49	24.46	+0.01	1	1238
09:14:01	24.46	24.49	24.49	+0.04	1	1237
09:13:32	24.49	24.53	24.49	+0.04	5	1236
09:13:28	24.48	24.50	24.50	+0.05	6	1231
09:13:22	24.47	24.50	24.47	+0.02	2	1225
09:13:11	24.47	24.50	24.47	+0.02	5	1223
09:13:08	24.47	24.48	24.48	+0.03	1	1218
09:13:08	24.49	24.50	24.49	+0.04	5	1217
09:13:08	24.49	24.50	24.49	+0.04	1	1212
09:12:56	24.48	24.50	24.48	+0.03	1	1211
09:12:55	24.48	24.50	24.48	+0.03	2	1210
09:12:51	24.47	24.49	24.49	+0.04	2	1208
09:12:50	24.47	24.49	24.47	+0.02	3	1206
09:12:44	24.47	24.49	24.47	+0.02	3	1203
09:12:34	24.46	24.50	24.46	+0.01	2	1200
09:12:25	24.45	24.47	24.47	+0.02	29	1198
09:12:25	24.47	24.50	24.47	+0.02	44	1169
09:12:20	24.47	24.50	24.47	+0.02	1	1125
09:12:18	24.47	24.50	24.47	+0.02	1	1124
09:12:14	24.47	24.48	24.48	+0.03	1	1123
09:12:13	24.47	24.50	24.47	+0.02	7	1122
09:12:08	24.48	24.50	24.48	+0.03	5	1115
09:12:07	24.48	24.49	24.49	+0.04	98	1110
09:12:04	24.47	24.49	24.46	+0.01	9	1012
09:12:04	24.47	24.49	24.47	+0.02	2	1003
09:11:56	24.47	24.49	24.47	+0.02	2	1001
09:11:55	24.47	24.49	24.49	+0.04	1	999
09:11:54	24.48	24.49	24.47	+0.02	2	998
09:11:54	24.48	24.49	24.48	+0.03	1	996
09:11:49	24.48	24.49	24.49	+0.04	1	995
09:11:48	24.50	24.53	24.48	+0.03	1	994
09:11:48	24.50	24.53	24.50	+0.05	1	993
09:11:41	24.52	24.53	24.50	+0.05	16	992
09:11:41	24.52	24.53	24.51	+0.06	2	976
09:11:41	24.52	24.53	24.52	+0.07	1	974
09:11:27	24.54	24.55	24.54	+0.09	1	973
09:11:19	24.53	24.55	24.53	+0.08	1	972
09:10:50	24.55	24.56	24.55	+0.10	2	971
09:10:50	24.58	24.59	24.58	+0.13	2	969
09:10:44	24.56	24.59	24.56	+0.11	1	967
09:10:44	24.59	24.66	24.59	+0.14	3	966
09:10:18	24.62	24.66	24.59	+0.14	4	963
09:10:18	24.62	24.66	24.60	+0.15	3	959
09:10:18	24.62	24.66	24.61	+0.16	1	956
09:10:18	24.62	24.66	24.62	+0.17	2	955
09:10:16	24.65	24.66	24.65	+0.20	2	953
09:10:06	24.63	24.66	24.63	+0.18	11	951
09:09:50	24.66	24.72	24.66	+0.21	13	940
09:09:48	24.70	24.72	24.70	+0.25	7	927
09:09:46	24.71	24.73	24.71	+0.26	1	920
09:09:44	24.72	24.73	24.72	+0.27	2	919
09:09:38	24.72	24.74	24.72	+0.27	29	917
09:09:37	24.72	24.74	24.72	+0.27	2	888
09:09:32	24.72	24.74	24.72	+0.27	39	886
09:09:28	24.73	24.75	24.73	+0.28	6	847
09:09:06	24.73	24.75	24.73	+0.28	73	841
09:09:02	24.73	24.74	24.74	+0.29	1	768
09:09:01	24.74	24.75	24.74	+0.29	9	767
09:08:59	24.74	24.75	24.74	+0.29	5	758
09:08:41	24.74	24.75	24.75	+0.30	2	753
09:08:40	24.75	24.76	24.75	+0.30	2	751
09:08:40	24.75	24.76	24.75	+0.30	1	749
09:08:38	24.75	24.76	24.75	+0.30	1	748
09:08:24	24.75	24.76	24.75	+0.30	2	747
09:08:23	24.75	24.76	24.75	+0.30	1	745
09:08:23	24.75	24.76	24.75	+0.30	10	744
09:08:06	24.75	24.76	24.75	+0.30	1	734
09:07:58	24.75	24.76	24.75	+0.30	5	733
09:07:45	24.74	24.76	24.74	+0.29	1	728
09:07:43	24.73	24.74	24.75	+0.30	5	727
09:07:43	24.73	24.74	24.74	+0.29	1	722
09:07:34	24.75	24.76	24.75	+0.30	1	721
09:07:26	24.74	24.76	24.74	+0.29	2	720
09:07:16	24.73	24.75	24.75	+0.30	34	718
09:07:09	24.73	24.74	24.74	+0.29	65	684
09:07:06	24.73	24.74	24.73	+0.28	1	619
09:07:04	24.71	24.73	24.73	+0.28	12	618
09:07:04	24.71	24.72	24.72	+0.27	2	606
09:06:53	24.71	24.72	24.72	+0.27	2	604
09:06:51	24.71	24.72	24.71	+0.26	2	602
09:06:46	24.71	24.72	24.71	+0.26	1	600
09:06:29	24.71	24.73	24.71	+0.26	2	599
09:06:28	24.72	24.73	24.72	+0.27	2	597
09:06:09	24.72	24.74	24.72	+0.27	1	595
09:06:07	24.72	24.74	24.72	+0.27	4	594
09:06:07	24.71	24.72	24.72	+0.27	1	590
09:06:05	24.71	24.72	24.72	+0.27	16	589
09:05:58	24.70	24.72	24.70	+0.25	5	573
09:05:46	24.70	24.71	24.71	+0.26	1	568
09:05:21	24.72	24.74	24.72	+0.27	1	567
09:05:18	24.68	24.72	24.72	+0.27	1	566
09:05:10	24.69	24.72	24.72	+0.27	1	565
09:05:10	24.68	24.70	24.70	+0.25	6	564
09:05:08	24.68	24.70	24.68	+0.23	1	558
09:05:02	24.67	24.68	24.68	+0.23	20	557
09:04:59	24.66	24.69	24.69	+0.24	10	537
09:04:57	24.67	24.69	24.69	+0.24	63	527
09:04:57	24.67	24.68	24.68	+0.23	1	464
09:04:50	24.68	24.69	24.69	+0.24	5	463
09:04:49	24.68	24.69	24.69	+0.24	30	458
09:04:47	24.68	24.69	24.68	+0.23	1	428
09:04:45	24.68	24.69	24.69	+0.24	1	427
09:04:44	24.68	24.69	24.69	+0.24	1	426
09:04:42	24.68	24.69	24.69	+0.24	1	425
09:04:35	24.70	24.72	24.69	+0.24	2	424
09:04:35	24.70	24.72	24.70	+0.25	16	422
09:04:33	24.70	24.72	24.70	+0.25	2	406
09:04:30	24.71	24.72	24.71	+0.26	5	404
09:04:25	24.69	24.70	24.70	+0.25	2	399
09:04:23	24.69	24.70	24.70	+0.25	43	397
09:04:15	24.67	24.69	24.69	+0.24	1	354
09:04:09	24.66	24.68	24.68	+0.23	10	353
09:04:08	24.66	24.67	24.67	+0.22	4	343
09:04:06	24.66	24.68	24.68	+0.23	25	339
09:04:02	24.66	24.68	24.66	+0.21	1	314
09:03:59	24.66	24.67	24.67	+0.22	2	313
09:03:59	24.66	24.68	24.66	+0.21	1	311
09:03:58	24.66	24.67	24.67	+0.22	2	310
09:03:55	24.66	24.68	24.66	+0.21	1	308
09:03:51	24.66	24.68	24.66	+0.21	1	307
09:03:50	24.66	24.68	24.66	+0.21	3	306
09:03:36	24.64	24.68	24.64	+0.19	2	303
09:03:30	24.65	24.67	24.67	+0.22	11	301
09:03:19	24.64	24.66	24.66	+0.21	21	290
09:03:14	24.66	24.67	24.66	+0.21	1	269
09:03:07	24.66	24.67	24.66	+0.21	10	268
09:02:56	24.63	24.66	24.66	+0.21	1	258
09:02:50	24.63	24.68	24.63	+0.18	1	257
09:02:46	24.63	24.64	24.64	+0.19	2	256
09:02:40	24.61	24.63	24.63	+0.18	1	254
09:02:39	24.61	24.64	24.64	+0.19	5	253
09:02:36	24.61	24.64	24.64	+0.19	2	248
09:02:33	24.61	24.64	24.61	+0.16	5	246
09:02:25	24.59	24.60	24.60	+0.15	1	241
09:02:16	24.51	24.60	24.60	+0.15	34	240
09:02:16	24.51	24.58	24.58	+0.13	3	206
09:02:16	24.51	24.57	24.57	+0.12	1	203
09:02:16	24.51	24.56	24.56	+0.11	5	202
09:02:16	24.50	24.52	24.52	+0.07	1	197
09:02:16	--	--	24.51	+0.06	196	196

　

其他人也逛...

家樂福5075元好禮即享券(餘額型)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值10,000元

【點睛品】貳台錢黃金金條_計價黃金

Apple iPhone 17 Pro (256G)

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

vivo Y39 5G (8G/256G) 兩入組

App Store Card $ 1000 - 數位序號

Apple iPhone 17 Pro Max (256G)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

POCO X7 Pro 5G 12G/256GB

日月光投控ADR26日下跌0.88美元...

中華電信ADR26日下跌0.51美元跌...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台積電ADR26日下跌10.92美元跌...
‧聯電ADR26日下跌0.25美元跌幅2....
‧輝達首度超越蘋果 2025年登台積...

加密貨幣

比特幣BTC	65998.45	-1,956.42	-2.88%
以太幣ETH	1962.37	-91.41	-4.45%
瑞波幣XRP	1.38	-0.05	-3.74%
比特幣現金BCH	472.73	-20.09	-4.08%
萊特幣LTC	54.90	-1.78	-3.13%
卡達幣ADA	0.283789	-0.01	-4.34%
波場幣TRX	0.284162	0.00	-0.41%
恆星幣XLM	0.158922	0.00	-2.22%

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。