最新AI算力+光通信+PCB共振普源精電登港交所開啟A+H新紀元熱門OPEC下調2026年全球石油需求預測上調2027年估算

更新報價

台達化 (1309) 塑膠工業上市台聚集團

14.80 ▲+0.25 +1.72% 0.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	3,802	14.80	28	14.85	32	14.70	15.30	14.60	14.55

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	14.80	14.85	14.80	+0.25	4	3802
13:30:00	14.80	14.85	14.80	+0.25	133	3798
13:24:41	14.80	14.85	14.80	+0.25	2	3665
13:24:41	14.80	14.85	14.80	+0.25	10	3663
13:23:41	14.80	14.85	14.80	+0.25	5	3653
13:21:57	14.75	14.85	14.75	+0.20	1	3648
13:21:32	14.80	14.85	14.80	+0.25	1	3647
13:21:26	14.80	14.85	14.80	+0.25	1	3646
13:21:12	14.80	14.85	14.80	+0.25	8	3645
13:19:32	14.80	14.85	14.85	+0.30	1	3637
13:19:29	14.80	14.85	14.85	+0.30	2	3636
13:19:14	14.80	14.85	14.80	+0.25	5	3634
13:19:06	14.80	14.85	14.85	+0.30	3	3629
13:19:00	14.80	14.85	14.80	+0.25	2	3626
13:18:20	14.75	14.85	14.75	+0.20	2	3624
13:18:20	14.75	14.80	14.80	+0.25	2	3622
13:18:18	14.75	14.80	14.75	+0.20	1	3620
13:18:18	14.70	14.75	14.75	+0.20	198	3619
13:18:18	14.70	14.75	14.75	+0.20	5	3421
13:18:18	14.75	14.80	14.75	+0.20	44	3416
13:17:50	14.75	14.80	14.80	+0.25	1	3372
13:17:43	14.80	14.85	14.80	+0.25	18	3371
13:17:39	14.80	14.85	14.80	+0.25	2	3353
13:17:33	14.80	14.85	14.80	+0.25	3	3351
13:17:32	14.80	14.85	14.80	+0.25	1	3348
13:17:30	14.80	14.85	14.80	+0.25	5	3347
13:17:07	14.80	14.85	14.80	+0.25	4	3342
13:16:58	14.80	14.85	14.80	+0.25	1	3338
13:16:53	14.80	14.85	14.80	+0.25	1	3337
13:16:17	14.80	14.85	14.80	+0.25	1	3336
13:15:23	14.80	14.85	14.85	+0.30	1	3335
13:15:23	14.85	14.90	14.85	+0.30	2	3334
13:15:12	14.85	14.90	14.90	+0.35	1	3332
13:15:12	14.85	14.90	14.85	+0.30	10	3331
13:15:11	14.85	14.90	14.85	+0.30	3	3321
13:14:24	14.85	14.90	14.85	+0.30	5	3318
13:14:19	14.85	14.90	14.85	+0.30	1	3313
13:14:07	14.85	14.90	14.90	+0.35	5	3312
13:12:10	14.85	14.90	14.85	+0.30	3	3307
13:08:38	14.85	14.90	14.85	+0.30	1	3304
13:08:16	14.80	14.85	14.85	+0.30	1	3303
13:08:16	14.85	14.90	14.85	+0.30	1	3302
13:08:16	14.80	14.85	14.85	+0.30	1	3301
13:08:15	14.85	14.90	14.85	+0.30	1	3300
13:08:13	14.80	14.85	14.85	+0.30	1	3299
13:07:46	14.80	14.85	14.85	+0.30	1	3298
13:07:46	14.80	14.85	14.85	+0.30	10	3297
13:06:24	14.80	14.85	14.85	+0.30	1	3287
13:05:38	14.80	14.90	14.80	+0.25	21	3286
13:05:19	14.80	14.85	14.85	+0.30	2	3265
13:05:19	14.85	14.90	14.85	+0.30	1	3263
13:04:58	14.80	14.85	14.85	+0.30	1	3262
13:04:56	14.80	14.85	14.85	+0.30	7	3261
13:04:37	14.85	14.90	14.85	+0.30	4	3254
13:04:21	14.85	14.90	14.85	+0.30	6	3250
13:03:08	14.85	14.90	14.85	+0.30	5	3244
13:02:49	14.85	14.90	14.90	+0.35	2	3239
13:02:49	14.80	14.85	14.85	+0.30	30	3237
13:02:19	14.80	14.85	14.85	+0.30	1	3207
13:02:15	14.80	14.85	14.80	+0.25	9	3206
12:58:58	14.80	14.85	14.85	+0.30	1	3197
12:58:01	14.80	14.85	14.80	+0.25	1	3196
12:57:51	14.80	14.85	14.80	+0.25	3	3195
12:57:26	14.80	14.85	14.80	+0.25	1	3192
12:56:48	14.80	14.85	14.80	+0.25	1	3191
12:52:34	14.80	14.85	14.85	+0.30	1	3190
12:52:08	14.80	14.85	14.80	+0.25	1	3189
12:50:29	14.80	14.85	14.80	+0.25	1	3188
12:50:17	14.80	14.85	14.80	+0.25	1	3187
12:49:15	14.80	14.85	14.80	+0.25	1	3186
12:48:37	14.80	14.85	14.85	+0.30	2	3185
12:47:37	14.80	14.85	14.80	+0.25	2	3183
12:46:31	14.80	14.85	14.80	+0.25	3	3181
12:45:25	14.80	14.85	14.80	+0.25	1	3178
12:45:15	14.80	14.85	14.80	+0.25	3	3177
12:44:46	14.80	14.85	14.80	+0.25	1	3174
12:44:46	14.80	14.85	14.80	+0.25	1	3173
12:44:36	14.80	14.85	14.80	+0.25	1	3172
12:44:14	14.80	14.85	14.80	+0.25	1	3171
12:41:13	14.80	14.85	14.85	+0.30	2	3170
12:40:51	14.80	14.85	14.85	+0.30	1	3168
12:40:48	14.80	14.85	14.85	+0.30	1	3167
12:40:30	14.80	14.85	14.85	+0.30	4	3166
12:39:48	14.80	14.85	14.85	+0.30	2	3162
12:38:40	14.80	14.85	14.80	+0.25	1	3160
12:35:27	14.80	14.85	14.85	+0.30	1	3159
12:30:39	14.80	14.85	14.85	+0.30	1	3158
12:25:22	14.80	14.85	14.85	+0.30	1	3157
12:25:13	14.80	14.85	14.80	+0.25	11	3156
12:24:58	14.80	14.85	14.80	+0.25	1	3145
12:24:10	14.80	14.85	14.80	+0.25	2	3144
12:23:49	14.80	14.85	14.85	+0.30	2	3142
12:23:40	14.80	14.85	14.80	+0.25	1	3140
12:22:10	14.80	14.85	14.85	+0.30	2	3139
12:21:19	14.80	14.85	14.80	+0.25	1	3137
12:20:36	14.80	14.85	14.80	+0.25	4	3136
12:19:04	14.80	14.85	14.80	+0.25	1	3132
12:14:36	14.80	14.85	14.80	+0.25	24	3131
12:13:51	14.80	14.85	14.80	+0.25	5	3107
12:13:20	14.80	14.85	14.85	+0.30	9	3102
12:13:07	14.80	14.85	14.80	+0.25	5	3093
12:12:56	14.80	14.85	14.85	+0.30	10	3088
12:12:37	14.80	14.85	14.80	+0.25	2	3078
12:12:37	14.80	14.85	14.80	+0.25	2	3076
12:12:37	14.80	14.85	14.80	+0.25	10	3074
12:12:12	14.80	14.85	14.80	+0.25	5	3064
12:11:14	14.80	14.85	14.80	+0.25	6	3059
12:10:44	14.85	14.90	14.85	+0.30	5	3053
12:09:48	14.80	14.85	14.85	+0.30	18	3048
12:09:46	14.80	14.85	14.80	+0.25	1	3030
12:09:22	14.80	14.85	14.80	+0.25	2	3029
12:09:19	14.80	14.85	14.80	+0.25	12	3027
12:09:02	14.80	14.85	14.80	+0.25	1	3015
12:08:06	14.80	14.85	14.80	+0.25	2	3014
12:07:35	14.80	14.85	14.80	+0.25	10	3012
12:07:23	14.80	14.85	14.80	+0.25	1	3002
12:07:10	14.80	14.85	14.80	+0.25	2	3001
12:06:40	14.85	14.90	14.85	+0.30	15	2999
12:05:45	14.85	14.90	14.85	+0.30	2	2984
12:05:08	14.85	14.90	14.85	+0.30	1	2982
12:03:53	14.85	14.90	14.85	+0.30	1	2981
12:03:08	14.85	14.90	14.85	+0.30	1	2980
12:02:27	14.85	14.90	14.85	+0.30	5	2979
12:01:24	14.85	14.90	14.85	+0.30	3	2974
12:00:38	14.80	14.85	14.85	+0.30	20	2971
12:00:28	14.85	14.90	14.85	+0.30	20	2951
11:58:54	14.85	14.90	14.90	+0.35	1	2931
11:58:34	14.85	14.90	14.90	+0.35	1	2930
11:58:00	14.85	14.90	14.85	+0.30	3	2929
11:56:36	14.85	14.90	14.85	+0.30	1	2926
11:55:54	14.85	14.90	14.85	+0.30	1	2925
11:55:54	14.85	14.90	14.85	+0.30	1	2924
11:55:54	14.85	14.90	14.85	+0.30	1	2923
11:55:54	14.80	14.85	14.85	+0.30	3	2922
11:55:54	14.85	14.90	14.85	+0.30	12	2919
11:55:15	14.85	14.90	14.90	+0.35	1	2907
11:54:39	14.85	14.90	14.85	+0.30	1	2906
11:54:20	14.85	14.90	14.85	+0.30	5	2905
11:54:10	14.85	14.90	14.85	+0.30	4	2900
11:54:10	14.85	14.90	14.85	+0.30	30	2896
11:53:26	14.90	14.95	14.90	+0.35	17	2866
11:53:08	14.90	14.95	14.90	+0.35	1	2849
11:52:52	14.90	14.95	14.90	+0.35	1	2848
11:52:39	14.90	14.95	14.90	+0.35	2	2847
11:52:06	14.90	14.95	14.90	+0.35	2	2845
11:51:53	14.90	14.95	14.90	+0.35	1	2843
11:51:24	14.90	14.95	14.95	+0.40	1	2842
11:51:11	14.90	14.95	14.90	+0.35	1	2841
11:51:10	14.90	14.95	14.90	+0.35	2	2840
11:49:39	14.90	14.95	14.90	+0.35	1	2838
11:49:17	14.90	14.95	14.90	+0.35	2	2837
11:48:52	14.90	14.95	14.90	+0.35	1	2835
11:47:30	14.90	14.95	14.90	+0.35	3	2834
11:47:00	14.90	14.95	14.90	+0.35	10	2831
11:46:53	14.90	14.95	14.90	+0.35	2	2821
11:46:48	14.90	14.95	14.90	+0.35	2	2819
11:46:48	14.90	14.95	14.90	+0.35	10	2817
11:46:30	14.90	14.95	14.90	+0.35	4	2807
11:45:34	14.90	15.00	14.90	+0.35	1	2803
11:45:00	14.90	14.95	14.95	+0.40	2	2802
11:44:34	14.95	15.00	14.95	+0.40	1	2800
11:43:52	14.95	15.00	14.95	+0.40	2	2799
11:43:44	14.95	15.00	14.95	+0.40	1	2797
11:43:34	14.95	15.00	14.95	+0.40	1	2796
11:43:09	14.95	15.00	14.95	+0.40	1	2795
11:41:46	14.95	15.00	15.00	+0.45	1	2794
11:38:35	14.95	15.00	15.00	+0.45	1	2793
11:36:46	14.95	15.00	15.00	+0.45	2	2792
11:36:44	14.95	15.00	15.00	+0.45	1	2790
11:36:41	15.00	15.05	15.00	+0.45	22	2789
11:36:41	15.00	15.05	15.00	+0.45	5	2767
11:36:17	15.00	15.05	15.00	+0.45	1	2762
11:35:00	15.00	15.05	15.05	+0.50	1	2761
11:34:58	15.00	15.05	15.05	+0.50	1	2760
11:34:47	15.00	15.05	15.05	+0.50	1	2759
11:34:29	15.00	15.05	15.05	+0.50	2	2758
11:34:09	15.00	15.05	15.05	+0.50	5	2756
11:34:04	15.00	15.05	15.05	+0.50	1	2751
11:33:29	15.00	15.05	15.05	+0.50	2	2750
11:33:10	15.00	15.05	15.05	+0.50	1	2748
11:32:44	15.00	15.05	15.05	+0.50	2	2747
11:32:34	15.00	15.05	15.00	+0.45	15	2745
11:29:10	14.95	15.00	15.00	+0.45	31	2730
11:24:57	14.95	15.00	15.00	+0.45	1	2699
11:24:19	14.95	15.00	15.00	+0.45	1	2698
11:23:11	14.95	15.00	14.95	+0.40	2	2697
11:22:01	14.90	14.95	14.95	+0.40	7	2695
11:21:26	14.90	14.95	14.90	+0.35	1	2688
11:19:33	14.90	14.95	14.95	+0.40	1	2687
11:17:26	14.90	14.95	14.95	+0.40	1	2686
11:17:15	14.90	15.00	14.90	+0.35	1	2685
11:17:03	14.90	15.00	14.90	+0.35	1	2684
11:14:48	14.90	14.95	14.95	+0.40	9	2683
11:13:22	14.95	15.00	14.95	+0.40	3	2674
11:12:12	14.95	15.00	14.95	+0.40	2	2671
11:10:44	14.90	14.95	14.95	+0.40	1	2669
11:10:43	14.90	14.95	14.95	+0.40	2	2668
11:10:42	14.90	15.00	15.00	+0.45	1	2666
11:10:00	14.90	14.95	14.95	+0.40	2	2665
11:09:58	14.90	14.95	14.95	+0.40	1	2663
11:09:58	14.90	14.95	14.95	+0.40	8	2662
11:09:57	14.95	15.00	14.95	+0.40	23	2654
11:09:41	14.95	15.00	15.00	+0.45	2	2631
11:07:06	14.95	15.00	15.00	+0.45	1	2629
11:06:50	14.95	15.00	15.00	+0.45	1	2628
11:06:45	14.95	15.00	15.00	+0.45	1	2627
11:06:01	14.95	15.00	15.00	+0.45	1	2626
11:03:59	15.00	15.05	14.95	+0.40	1	2625
11:03:59	15.00	15.05	15.00	+0.45	8	2624
11:03:56	15.00	15.05	15.00	+0.45	2	2616
11:03:06	15.05	15.10	15.05	+0.50	1	2614
11:01:34	15.05	15.10	15.05	+0.50	1	2613
11:01:33	15.00	15.05	15.05	+0.50	2	2612
11:01:33	15.00	15.05	15.05	+0.50	7	2610
11:01:30	14.95	15.00	15.00	+0.45	21	2603
11:01:30	14.95	15.00	15.00	+0.45	8	2582
11:00:46	14.95	15.00	14.95	+0.40	3	2574
11:00:08	14.95	15.00	14.95	+0.40	10	2571
10:57:47	14.95	15.00	14.95	+0.40	2	2561
10:57:42	14.95	15.00	15.00	+0.45	1	2559
10:57:32	14.95	15.00	15.00	+0.45	5	2558
10:57:02	14.95	15.00	14.95	+0.40	1	2553
10:55:42	14.95	15.00	14.95	+0.40	1	2552
10:55:05	14.90	14.95	14.95	+0.40	11	2551
10:54:48	14.90	14.95	14.95	+0.40	5	2540
10:51:50	14.95	15.00	14.95	+0.40	10	2535
10:51:08	14.95	15.00	14.95	+0.40	2	2525
10:49:51	14.95	15.00	15.00	+0.45	1	2523
10:48:55	14.95	15.00	15.00	+0.45	2	2522
10:47:56	14.95	15.00	15.00	+0.45	3	2520
10:47:41	14.95	15.00	14.95	+0.40	1	2517
10:46:51	14.95	15.00	14.95	+0.40	3	2516
10:46:35	14.95	15.00	14.95	+0.40	1	2513
10:45:54	14.95	15.00	14.95	+0.40	1	2512
10:42:39	14.95	15.00	15.00	+0.45	1	2511
10:39:40	14.95	15.00	15.00	+0.45	1	2510
10:37:30	14.95	15.00	14.95	+0.40	1	2509
10:37:02	14.95	15.00	15.00	+0.45	1	2508
10:33:12	15.00	15.05	15.00	+0.45	8	2507
10:31:43	15.00	15.05	15.00	+0.45	5	2499
10:31:37	15.00	15.05	15.00	+0.45	5	2494
10:31:37	15.00	15.05	15.05	+0.50	5	2489
10:31:08	15.05	15.10	15.05	+0.50	1	2484
10:31:00	15.05	15.10	15.05	+0.50	5	2483
10:29:24	15.05	15.10	15.05	+0.50	1	2478
10:29:09	15.05	15.10	15.05	+0.50	1	2477
10:28:44	15.05	15.10	15.05	+0.50	1	2476
10:28:35	15.05	15.10	15.05	+0.50	5	2475
10:28:35	15.05	15.10	15.05	+0.50	1	2470
10:28:35	15.00	15.05	15.05	+0.50	4	2469
10:28:18	15.00	15.05	15.05	+0.50	1	2465
10:27:41	15.00	15.05	15.05	+0.50	1	2464
10:27:06	15.05	15.10	15.05	+0.50	1	2463
10:27:06	15.00	15.05	15.05	+0.50	3	2462
10:27:05	15.00	15.05	15.05	+0.50	1	2459
10:27:04	14.95	15.00	15.00	+0.45	40	2458
10:27:04	14.95	15.00	15.00	+0.45	10	2418
10:27:01	14.95	15.00	15.00	+0.45	2	2408
10:26:37	14.95	15.00	15.00	+0.45	2	2406
10:26:22	14.95	15.00	14.95	+0.40	1	2404
10:25:42	14.95	15.00	14.95	+0.40	20	2403
10:24:41	14.95	15.00	14.95	+0.40	1	2383
10:24:29	14.95	15.00	14.95	+0.40	1	2382
10:24:10	14.95	15.00	14.95	+0.40	11	2381
10:24:10	14.95	15.00	14.95	+0.40	1	2370
10:23:56	14.95	15.00	14.95	+0.40	1	2369
10:23:54	14.95	15.00	14.95	+0.40	1	2368
10:23:52	14.95	15.00	14.95	+0.40	6	2367
10:21:47	14.95	15.00	14.95	+0.40	1	2361
10:20:40	14.95	15.00	14.95	+0.40	3	2360
10:19:07	14.95	15.00	14.95	+0.40	3	2357
10:17:11	14.95	15.00	14.95	+0.40	10	2354
10:15:48	14.95	15.00	14.95	+0.40	2	2344
10:15:38	14.95	15.00	15.00	+0.45	5	2342
10:13:27	14.95	15.00	14.95	+0.40	1	2337
10:13:03	14.95	15.00	14.95	+0.40	10	2336
10:12:31	14.95	15.00	14.95	+0.40	1	2326
10:11:38	14.95	15.00	14.95	+0.40	1	2325
10:09:57	14.95	15.00	15.00	+0.45	2	2324
10:09:49	14.95	15.00	15.00	+0.45	4	2322
10:09:42	14.95	15.00	14.95	+0.40	1	2318
10:09:32	14.95	15.00	15.00	+0.45	1	2317
10:09:08	14.95	15.00	15.00	+0.45	2	2316
10:08:49	14.95	15.00	15.00	+0.45	1	2314
10:07:54	15.00	15.05	15.00	+0.45	8	2313
10:07:39	15.00	15.05	15.00	+0.45	1	2305
10:07:27	15.00	15.05	15.00	+0.45	5	2304
10:06:34	15.00	15.05	15.00	+0.45	2	2299
10:06:24	15.00	15.05	15.05	+0.50	1	2297
10:06:02	15.00	15.05	15.00	+0.45	1	2296
10:06:01	15.00	15.05	15.00	+0.45	10	2295
10:06:01	14.95	15.00	15.00	+0.45	14	2285
10:06:01	14.95	15.00	15.00	+0.45	7	2271
10:05:57	14.95	15.00	14.95	+0.40	8	2264
10:04:32	14.90	14.95	14.95	+0.40	5	2256
10:04:16	14.95	15.00	14.95	+0.40	17	2251
10:04:16	14.95	15.00	14.95	+0.40	12	2234
10:03:35	15.00	15.05	15.00	+0.45	1	2222
10:03:35	14.95	15.00	15.00	+0.45	4	2221
10:02:36	15.00	15.05	15.00	+0.45	1	2217
10:02:34	15.00	15.05	15.00	+0.45	10	2216
10:02:34	14.95	15.00	15.00	+0.45	3	2206
10:02:20	14.95	15.00	15.00	+0.45	3	2203
10:02:14	14.95	15.00	15.00	+0.45	5	2200
10:01:36	14.95	15.00	15.00	+0.45	1	2195
10:01:31	14.95	15.00	15.00	+0.45	1	2194
10:01:28	14.95	15.00	15.00	+0.45	6	2193
10:01:20	14.95	15.00	15.00	+0.45	5	2187
10:01:12	14.95	15.00	15.00	+0.45	1	2182
10:00:41	15.00	15.05	15.00	+0.45	4	2181
10:00:41	15.00	15.05	15.00	+0.45	2	2177
10:00:41	15.00	15.05	15.00	+0.45	1	2175
10:00:41	15.00	15.05	15.00	+0.45	7	2174
10:00:41	14.95	15.00	15.00	+0.45	2	2167
10:00:41	14.95	15.00	15.00	+0.45	1	2165
10:00:40	14.95	15.00	15.00	+0.45	10	2164
09:59:57	14.95	15.00	15.00	+0.45	2	2154
09:58:28	14.95	15.00	15.00	+0.45	2	2152
09:58:26	14.95	15.00	15.00	+0.45	4	2150
09:58:26	14.95	15.00	15.00	+0.45	1	2146
09:58:07	14.95	15.00	15.00	+0.45	1	2145
09:58:00	14.90	14.95	14.95	+0.40	1	2144
09:58:00	14.90	14.95	14.95	+0.40	6	2143
09:56:55	14.90	14.95	14.90	+0.35	1	2137
09:56:34	14.90	14.95	14.90	+0.35	1	2136
09:56:20	14.90	14.95	14.90	+0.35	2	2135
09:56:14	14.90	14.95	14.90	+0.35	2	2133
09:55:50	14.90	15.00	14.90	+0.35	4	2131
09:55:50	14.95	15.00	14.95	+0.40	6	2127
09:55:47	14.90	14.95	14.95	+0.40	5	2121
09:55:33	14.90	14.95	14.90	+0.35	3	2116
09:55:16	14.90	14.95	14.90	+0.35	1	2113
09:53:11	14.85	14.90	14.90	+0.35	9	2112
09:52:06	14.85	14.90	14.90	+0.35	1	2103
09:51:57	14.90	14.95	14.90	+0.35	3	2102
09:51:57	14.90	14.95	14.90	+0.35	1	2099
09:51:46	14.90	14.95	14.90	+0.35	1	2098
09:51:20	14.90	14.95	14.90	+0.35	1	2097
09:50:50	14.90	14.95	14.90	+0.35	1	2096
09:50:35	14.90	14.95	14.90	+0.35	2	2095
09:50:04	14.90	14.95	14.90	+0.35	1	2093
09:49:55	14.95	15.00	14.95	+0.40	11	2092
09:49:23	14.95	15.00	14.95	+0.40	2	2081
09:49:21	14.95	15.00	15.00	+0.45	1	2079
09:48:40	14.95	15.00	15.00	+0.45	5	2078
09:48:38	14.95	15.00	14.95	+0.40	1	2073
09:48:38	14.95	15.00	14.95	+0.40	1	2072
09:48:04	14.90	14.95	14.95	+0.40	1	2071
09:48:00	14.90	14.95	14.95	+0.40	1	2070
09:48:00	14.95	15.00	14.95	+0.40	1	2069
09:47:00	14.90	14.95	14.95	+0.40	4	2068
09:46:59	14.90	14.95	14.95	+0.40	1	2064
09:46:56	14.90	14.95	14.95	+0.40	1	2063
09:46:48	14.90	14.95	14.95	+0.40	14	2062
09:46:48	14.95	15.00	14.95	+0.40	1	2048
09:46:43	14.90	15.00	14.90	+0.35	1	2047
09:46:43	14.95	15.00	14.95	+0.40	2	2046
09:46:43	14.95	15.00	14.95	+0.40	1	2044
09:46:41	14.95	15.00	14.95	+0.40	1	2043
09:46:38	14.90	15.00	14.90	+0.35	2	2042
09:46:38	14.90	15.00	14.90	+0.35	10	2040
09:46:37	14.90	14.95	14.95	+0.40	2	2030
09:46:37	14.85	14.95	14.95	+0.40	11	2028
09:46:37	14.85	14.95	14.85	+0.30	1	2017
09:46:37	14.95	15.00	14.85	+0.30	9	2016
09:46:37	14.95	15.00	14.90	+0.35	20	2007
09:46:37	14.95	15.00	14.95	+0.40	21	1987
09:46:12	14.95	15.00	14.95	+0.40	2	1966
09:46:12	14.95	15.00	14.95	+0.40	1	1964
09:46:08	14.95	15.00	14.95	+0.40	2	1963
09:46:02	14.95	15.00	14.95	+0.40	1	1961
09:46:02	14.95	15.00	14.95	+0.40	2	1960
09:46:01	14.95	15.00	14.95	+0.40	3	1958
09:45:52	14.95	15.00	14.95	+0.40	5	1955
09:45:50	14.95	15.00	14.95	+0.40	1	1950
09:45:46	14.95	15.00	14.95	+0.40	2	1949
09:45:40	14.95	15.00	14.95	+0.40	1	1947
09:45:34	14.95	15.00	14.95	+0.40	1	1946
09:45:30	14.95	15.00	14.95	+0.40	1	1945
09:45:27	14.95	15.00	14.95	+0.40	2	1944
09:45:26	14.95	15.00	14.95	+0.40	3	1942
09:45:21	14.95	15.00	14.95	+0.40	3	1939
09:45:18	14.95	15.00	14.95	+0.40	3	1936
09:45:16	14.95	15.00	14.95	+0.40	1	1933
09:45:09	14.90	15.00	14.90	+0.35	3	1932
09:45:09	14.95	15.00	14.95	+0.40	1	1929
09:45:09	14.95	15.00	14.95	+0.40	1	1928
09:45:09	14.95	15.00	14.95	+0.40	2	1927
09:45:09	14.90	14.95	14.95	+0.40	6	1925
09:45:09	14.95	15.00	14.95	+0.40	2	1919
09:45:07	14.95	15.00	14.95	+0.40	5	1917
09:45:04	15.00	15.05	15.00	+0.45	7	1912
09:45:04	15.00	15.05	15.00	+0.45	1	1905
09:45:04	15.00	15.05	15.00	+0.45	1	1904
09:45:04	15.00	15.05	15.00	+0.45	15	1903
09:45:04	15.00	15.05	15.00	+0.45	11	1888
09:45:04	15.00	15.05	15.00	+0.45	1	1877
09:45:03	15.00	15.05	15.00	+0.45	1	1876
09:45:03	15.00	15.05	15.00	+0.45	1	1875
09:45:03	15.05	15.10	15.05	+0.50	38	1874
09:45:03	15.05	15.10	15.05	+0.50	1	1836
09:45:03	15.05	15.10	15.05	+0.50	9	1835
09:45:03	15.05	15.10	15.05	+0.50	106	1826
09:45:03	15.05	15.10	15.05	+0.50	27	1720
09:45:03	15.05	15.10	15.05	+0.50	9	1693
09:45:03	15.05	15.10	15.05	+0.50	8	1684
09:45:03	15.05	15.10	15.05	+0.50	1	1676
09:45:03	15.05	15.10	15.05	+0.50	7	1675
09:45:03	15.05	15.10	15.05	+0.50	81	1668
09:45:03	15.05	15.10	15.05	+0.50	3	1587
09:44:51	15.05	15.10	15.10	+0.55	3	1584
09:44:46	15.05	15.10	15.10	+0.55	10	1581
09:44:34	15.05	15.10	15.10	+0.55	10	1571
09:44:14	15.05	15.10	15.05	+0.50	1	1561
09:44:13	15.05	15.10	15.10	+0.55	5	1560
09:44:06	15.05	15.10	15.10	+0.55	1	1555
09:43:55	15.05	15.10	15.05	+0.50	1	1554
09:43:43	15.05	15.10	15.10	+0.55	1	1553
09:43:27	15.05	15.10	15.10	+0.55	1	1552
09:43:21	15.05	15.10	15.10	+0.55	1	1551
09:43:13	15.05	15.10	15.05	+0.50	1	1550
09:43:09	15.05	15.10	15.10	+0.55	2	1549
09:42:56	15.05	15.10	15.10	+0.55	1	1547
09:42:53	15.05	15.10	15.05	+0.50	1	1546
09:42:49	15.05	15.10	15.10	+0.55	2	1545
09:42:40	15.10	15.15	15.10	+0.55	2	1543
09:42:13	15.05	15.10	15.10	+0.55	5	1541
09:42:13	15.05	15.10	15.10	+0.55	3	1536
09:42:13	15.10	15.15	15.10	+0.55	13	1533
09:42:06	15.10	15.15	15.10	+0.55	1	1520
09:42:01	15.10	15.15	15.10	+0.55	1	1519
09:41:54	15.10	15.15	15.10	+0.55	1	1518
09:41:53	15.10	15.15	15.10	+0.55	1	1517
09:41:45	15.05	15.10	15.10	+0.55	13	1516
09:41:45	15.05	15.10	15.10	+0.55	3	1503
09:41:41	15.10	15.15	15.10	+0.55	5	1500
09:41:39	15.10	15.15	15.10	+0.55	3	1495
09:41:36	15.10	15.15	15.10	+0.55	3	1492
09:41:35	15.10	15.15	15.10	+0.55	5	1489
09:41:31	15.10	15.15	15.10	+0.55	4	1484
09:41:31	15.10	15.15	15.10	+0.55	2	1480
09:41:29	15.10	15.15	15.10	+0.55	1	1478
09:41:28	15.10	15.15	15.10	+0.55	6	1477
09:41:27	15.10	15.15	15.10	+0.55	2	1471
09:41:22	15.10	15.15	15.10	+0.55	5	1469
09:41:17	15.10	15.15	15.10	+0.55	1	1464
09:41:15	15.10	15.15	15.10	+0.55	1	1463
09:41:02	15.10	15.15	15.15	+0.60	5	1462
09:41:02	15.15	15.20	15.15	+0.60	4	1457
09:41:01	15.15	15.20	15.15	+0.60	2	1453
09:40:59	15.15	15.20	15.15	+0.60	2	1451
09:40:59	15.15	15.20	15.15	+0.60	3	1449
09:40:56	15.15	15.20	15.15	+0.60	2	1446
09:40:48	15.15	15.20	15.15	+0.60	1	1444
09:40:47	15.15	15.20	15.15	+0.60	1	1443
09:40:42	15.15	15.20	15.15	+0.60	1	1442
09:40:41	15.15	15.20	15.20	+0.65	10	1441
09:40:39	15.15	15.20	15.15	+0.60	2	1431
09:40:31	15.15	15.20	15.15	+0.60	1	1429
09:40:26	15.15	15.20	15.15	+0.60	1	1428
09:40:06	15.15	15.20	15.15	+0.60	1	1427
09:40:05	15.15	15.20	15.15	+0.60	1	1426
09:40:05	15.20	15.25	15.20	+0.65	28	1425
09:40:05	15.20	15.25	15.20	+0.65	2	1397
09:39:57	15.20	15.25	15.20	+0.65	1	1395
09:39:57	15.20	15.25	15.20	+0.65	2	1394
09:39:45	15.20	15.25	15.20	+0.65	2	1392
09:39:27	15.20	15.25	15.20	+0.65	2	1390
09:39:17	15.20	15.25	15.25	+0.70	1	1388
09:39:06	15.20	15.25	15.25	+0.70	3	1387
09:39:01	15.20	15.25	15.25	+0.70	20	1384
09:39:01	15.20	15.25	15.20	+0.65	5	1364
09:38:52	15.20	15.25	15.20	+0.65	1	1359
09:38:51	15.20	15.25	15.20	+0.65	1	1358
09:38:41	15.20	15.25	15.20	+0.65	2	1357
09:38:34	15.20	15.25	15.25	+0.70	5	1355
09:38:33	15.20	15.25	15.20	+0.65	3	1350
09:38:29	15.20	15.25	15.20	+0.65	3	1347
09:38:29	15.20	15.25	15.20	+0.65	8	1344
09:38:15	15.20	15.25	15.20	+0.65	1	1336
09:38:12	15.20	15.25	15.20	+0.65	1	1335
09:38:10	15.20	15.25	15.20	+0.65	6	1334
09:38:08	15.20	15.25	15.25	+0.70	4	1328
09:38:07	15.20	15.25	15.20	+0.65	1	1324
09:38:06	15.20	15.25	15.20	+0.65	1	1323
09:38:05	15.20	15.25	15.25	+0.70	1	1322
09:38:03	15.20	15.25	15.25	+0.70	2	1321
09:38:01	15.20	15.25	15.25	+0.70	1	1319
09:37:57	15.20	15.25	15.25	+0.70	1	1318
09:37:57	15.20	15.25	15.20	+0.65	1	1317
09:37:52	15.20	15.25	15.25	+0.70	4	1316
09:37:48	15.20	15.25	15.25	+0.70	2	1312
09:37:47	15.25	15.30	15.25	+0.70	4	1310
09:37:46	15.25	15.30	15.30	+0.75	1	1306
09:37:43	15.20	15.25	15.25	+0.70	2	1305
09:37:42	15.20	15.30	15.30	+0.75	5	1303
09:37:38	15.20	15.30	15.30	+0.75	3	1298
09:37:36	15.20	15.30	15.30	+0.75	1	1295
09:37:32	15.30	15.35	15.30	+0.75	1	1294
09:37:31	15.30	15.35	15.30	+0.75	1	1293
09:37:27	15.30	15.35	15.30	+0.75	13	1292
09:37:27	15.20	15.30	15.30	+0.75	37	1279
09:37:22	15.25	15.30	15.25	+0.70	1	1242
09:37:22	15.20	15.25	15.25	+0.70	34	1241
09:37:22	15.20	15.25	15.20	+0.65	1	1207
09:37:21	15.15	15.20	15.20	+0.65	50	1206
09:37:19	15.15	15.20	15.15	+0.60	1	1156
09:37:18	15.15	15.20	15.15	+0.60	2	1155
09:37:06	15.15	15.20	15.15	+0.60	1	1153
09:37:01	15.15	15.20	15.15	+0.60	2	1152
09:36:57	15.10	15.15	15.15	+0.60	10	1150
09:36:53	15.10	15.15	15.15	+0.60	1	1140
09:36:50	15.10	15.15	15.15	+0.60	1	1139
09:36:48	15.10	15.15	15.15	+0.60	2	1138
09:36:40	15.10	15.15	15.15	+0.60	1	1136
09:36:39	15.10	15.15	15.15	+0.60	10	1135
09:36:38	15.10	15.15	15.10	+0.55	1	1125
09:36:37	15.10	15.15	15.10	+0.55	1	1124
09:36:37	15.10	15.15	15.15	+0.60	1	1123
09:36:36	15.10	15.15	15.10	+0.55	1	1122
09:36:35	15.10	15.15	15.10	+0.55	1	1121
09:36:35	15.10	15.15	15.15	+0.60	1	1120
09:36:35	15.10	15.15	15.10	+0.55	1	1119
09:36:34	15.10	15.15	15.10	+0.55	1	1118
09:36:33	15.10	15.15	15.10	+0.55	1	1117
09:36:32	15.10	15.15	15.10	+0.55	1	1116
09:36:31	15.10	15.15	15.10	+0.55	1	1115
09:36:30	15.10	15.20	15.10	+0.55	1	1114
09:36:27	15.10	15.20	15.10	+0.55	1	1113
09:36:26	15.10	15.20	15.10	+0.55	1	1112
09:36:25	15.15	15.20	15.15	+0.60	1	1111
09:36:23	15.10	15.15	15.15	+0.60	104	1110
09:36:23	15.05	15.10	15.10	+0.55	1	1006
09:36:22	15.05	15.10	15.10	+0.55	2	1005
09:36:22	15.05	15.10	15.10	+0.55	1	1003
09:36:22	15.05	15.10	15.10	+0.55	2	1002
09:36:20	15.10	15.15	15.10	+0.55	1	1000
09:36:20	15.10	15.15	15.10	+0.55	1	999
09:36:19	15.10	15.15	15.10	+0.55	3	998
09:36:19	15.10	15.15	15.10	+0.55	1	995
09:36:18	15.10	15.15	15.10	+0.55	2	994
09:36:18	15.10	15.15	15.10	+0.55	1	992
09:36:17	15.10	15.15	15.10	+0.55	1	991
09:36:14	15.10	15.15	15.10	+0.55	2	990
09:36:05	15.10	15.15	15.10	+0.55	2	988
09:36:00	15.10	15.15	15.10	+0.55	1	986
09:35:58	15.10	15.15	15.10	+0.55	2	985
09:35:57	15.10	15.15	15.10	+0.55	2	983
09:35:53	15.10	15.15	15.10	+0.55	1	981
09:35:49	15.10	15.15	15.10	+0.55	1	980
09:35:29	15.10	15.15	15.10	+0.55	3	979
09:35:18	15.10	15.15	15.10	+0.55	1	976
09:35:12	15.10	15.15	15.15	+0.60	2	975
09:35:11	15.10	15.15	15.10	+0.55	1	973
09:35:08	15.10	15.15	15.10	+0.55	2	972
09:35:07	15.10	15.15	15.15	+0.60	1	970
09:35:05	15.10	15.15	15.10	+0.55	1	969
09:35:04	15.10	15.15	15.10	+0.55	1	968
09:34:58	15.10	15.15	15.10	+0.55	1	967
09:34:54	15.10	15.15	15.10	+0.55	1	966
09:34:52	15.10	15.15	15.10	+0.55	4	965
09:34:51	15.05	15.10	15.10	+0.55	1	961
09:34:51	15.10	15.15	15.10	+0.55	2	960
09:34:44	15.10	15.15	15.10	+0.55	2	958
09:34:43	15.10	15.15	15.10	+0.55	3	956
09:34:42	15.10	15.15	15.15	+0.60	2	953
09:34:37	15.10	15.15	15.10	+0.55	2	951
09:34:34	15.10	15.15	15.15	+0.60	1	949
09:34:33	15.10	15.15	15.15	+0.60	6	948
09:34:33	15.10	15.15	15.10	+0.55	4	942
09:34:30	15.10	15.15	15.15	+0.60	5	938
09:34:29	15.10	15.15	15.10	+0.55	1	933
09:34:24	15.05	15.10	15.10	+0.55	36	932
09:34:21	15.05	15.10	15.05	+0.50	1	896
09:34:12	15.05	15.10	15.05	+0.50	1	895
09:34:09	15.00	15.05	15.05	+0.50	15	894
09:34:09	15.00	15.05	15.00	+0.45	2	879
09:34:01	15.00	15.05	15.05	+0.50	2	877
09:33:56	15.00	15.05	15.05	+0.50	1	875
09:33:51	15.00	15.05	15.05	+0.50	2	874
09:33:43	15.00	15.05	15.05	+0.50	10	872
09:33:41	15.00	15.05	15.00	+0.45	2	862
09:33:41	14.95	15.00	15.00	+0.45	3	860
09:33:40	15.00	15.05	15.00	+0.45	6	857
09:33:40	14.95	15.00	15.00	+0.45	4	851
09:33:36	14.95	15.00	15.00	+0.45	1	847
09:33:35	14.95	15.00	15.00	+0.45	10	846
09:33:34	14.95	15.00	15.00	+0.45	1	836
09:33:32	14.95	15.00	15.00	+0.45	10	835
09:33:25	14.95	15.00	15.00	+0.45	2	825
09:33:25	14.95	15.00	15.00	+0.45	1	823
09:33:24	14.95	15.00	15.00	+0.45	2	822
09:33:22	14.95	15.00	15.00	+0.45	1	820
09:33:17	14.95	15.00	14.95	+0.40	1	819
09:33:15	14.95	15.00	15.00	+0.45	30	818
09:33:02	14.90	14.95	14.95	+0.40	2	788
09:33:02	14.90	14.95	14.95	+0.40	1	786
09:33:02	14.90	14.95	14.95	+0.40	1	785
09:33:02	14.95	15.00	14.95	+0.40	1	784
09:32:59	14.95	15.00	14.95	+0.40	1	783
09:32:55	14.95	15.00	14.95	+0.40	5	782
09:32:52	14.95	15.00	14.95	+0.40	1	777
09:32:45	14.90	14.95	14.95	+0.40	30	776
09:32:45	14.90	14.95	14.95	+0.40	1	746
09:32:42	14.90	14.95	14.90	+0.35	1	745
09:32:39	14.90	14.95	14.90	+0.35	2	744
09:32:39	14.90	14.95	14.90	+0.35	2	742
09:32:37	14.90	14.95	14.95	+0.40	10	740
09:32:00	14.90	14.95	14.90	+0.35	1	730
09:31:55	14.90	14.95	14.90	+0.35	2	729
09:31:54	14.90	14.95	14.90	+0.35	2	727
09:31:51	14.90	14.95	14.90	+0.35	1	725
09:31:51	14.90	14.95	14.90	+0.35	1	724
09:31:48	14.90	14.95	14.90	+0.35	1	723
09:31:48	14.90	14.95	14.95	+0.40	10	722
09:31:42	14.85	14.90	14.90	+0.35	14	712
09:31:36	14.85	14.90	14.90	+0.35	1	698
09:31:33	14.85	14.90	14.90	+0.35	7	697
09:31:20	14.85	14.90	14.90	+0.35	8	690
09:31:19	14.85	14.90	14.85	+0.30	1	682
09:31:19	14.85	14.90	14.85	+0.30	2	681
09:31:19	14.85	14.90	14.90	+0.35	3	679
09:31:17	14.85	14.90	14.90	+0.35	3	676
09:31:17	14.85	14.90	14.90	+0.35	11	673
09:31:11	14.85	14.90	14.85	+0.30	1	662
09:31:09	14.85	14.90	14.90	+0.35	2	661
09:30:53	14.80	14.85	14.85	+0.30	8	659
09:30:53	14.80	14.85	14.85	+0.30	2	651
09:30:53	14.80	14.85	14.85	+0.30	30	649
09:30:50	14.80	14.85	14.85	+0.30	1	619
09:30:45	14.80	14.85	14.85	+0.30	1	618
09:30:14	14.75	14.80	14.80	+0.25	26	617
09:29:57	14.75	14.80	14.75	+0.20	3	591
09:29:54	14.75	14.80	14.75	+0.20	20	588
09:29:37	14.75	14.80	14.75	+0.20	1	568
09:29:12	14.75	14.80	14.75	+0.20	2	567
09:29:07	14.75	14.80	14.75	+0.20	2	565
09:28:38	14.75	14.80	14.75	+0.20	2	563
09:28:15	14.75	14.80	14.75	+0.20	1	561
09:28:02	14.75	14.80	14.75	+0.20	3	560
09:27:11	14.75	14.80	14.75	+0.20	1	557
09:27:10	14.75	14.80	14.80	+0.25	10	556
09:27:02	14.75	14.80	14.80	+0.25	6	546
09:26:46	14.75	14.80	14.80	+0.25	1	540
09:26:26	14.75	14.80	14.80	+0.25	3	539
09:25:56	14.75	14.80	14.75	+0.20	1	536
09:25:48	14.75	14.80	14.75	+0.20	5	535
09:25:16	14.75	14.80	14.75	+0.20	2	530
09:24:42	14.75	14.80	14.75	+0.20	3	528
09:24:36	14.70	14.80	14.70	+0.15	1	525
09:24:16	14.70	14.80	14.70	+0.15	1	524
09:24:16	14.70	14.75	14.75	+0.20	10	523
09:24:07	14.70	14.75	14.75	+0.20	1	513
09:23:38	14.70	14.75	14.75	+0.20	1	512
09:23:37	14.70	14.75	14.75	+0.20	10	511
09:23:24	14.70	14.75	14.75	+0.20	1	501
09:23:13	14.70	14.75	14.75	+0.20	1	500
09:22:58	14.70	14.75	14.75	+0.20	1	499
09:21:58	14.65	14.70	14.70	+0.15	1	498
09:21:51	14.65	14.70	14.70	+0.15	4	497
09:21:51	14.65	14.70	14.70	+0.15	8	493
09:21:23	14.60	14.65	14.65	+0.10	1	485
09:21:23	14.60	14.65	14.65	+0.10	5	484
09:21:16	14.60	14.65	14.65	+0.10	1	479
09:21:10	14.60	14.65	14.65	+0.10	1	478
09:21:09	14.60	14.65	14.65	+0.10	1	477
09:20:58	14.60	14.65	14.65	+0.10	5	476
09:20:57	14.60	14.65	14.60	+0.05	2	471
09:20:54	14.60	14.65	14.65	+0.10	1	469
09:20:50	14.60	14.65	14.60	+0.05	4	468
09:20:49	14.60	14.65	14.65	+0.10	3	464
09:20:48	14.65	14.70	14.65	+0.10	4	461
09:20:48	14.65	14.70	14.65	+0.10	1	457
09:20:47	14.65	14.70	14.65	+0.10	7	456
09:20:47	14.65	14.70	14.65	+0.10	1	449
09:20:47	14.65	14.70	14.65	+0.10	7	448
09:20:47	14.65	14.70	14.65	+0.10	4	441
09:20:46	14.70	14.75	14.70	+0.15	15	437
09:20:46	14.70	14.75	14.70	+0.15	40	422
09:20:38	14.70	14.75	14.75	+0.20	1	382
09:20:32	14.70	14.75	14.75	+0.20	1	381
09:20:31	14.70	14.75	14.70	+0.15	2	380
09:20:03	14.70	14.75	14.75	+0.20	1	378
09:19:53	14.70	14.75	14.75	+0.20	1	377
09:19:41	14.70	14.75	14.75	+0.20	1	376
09:19:36	14.70	14.75	14.75	+0.20	1	375
09:19:27	14.70	14.75	14.75	+0.20	1	374
09:18:53	14.70	14.75	14.70	+0.15	1	373
09:18:37	14.70	14.75	14.70	+0.15	2	372
09:18:14	14.70	14.75	14.70	+0.15	3	370
09:18:14	14.70	14.75	14.70	+0.15	1	367
09:17:48	14.70	14.75	14.70	+0.15	1	366
09:17:29	14.70	14.75	14.70	+0.15	2	365
09:17:29	14.70	14.75	14.70	+0.15	2	363
09:17:29	14.70	14.75	14.70	+0.15	1	361
09:17:14	14.70	14.75	14.70	+0.15	2	360
09:16:30	14.65	14.75	14.65	+0.10	3	358
09:16:29	14.70	14.75	14.70	+0.15	2	355
09:16:29	14.70	14.75	14.70	+0.15	10	353
09:15:49	14.70	14.75	14.70	+0.15	10	343
09:15:44	14.70	14.75	14.75	+0.20	1	333
09:15:30	14.70	14.75	14.70	+0.15	2	332
09:15:27	14.70	14.80	14.70	+0.15	4	330
09:15:26	14.75	14.80	14.75	+0.20	19	326
09:15:26	14.75	14.80	14.75	+0.20	10	307
09:14:05	14.75	14.80	14.80	+0.25	2	297
09:14:01	14.75	14.80	14.75	+0.20	1	295
09:12:46	14.80	14.85	14.80	+0.25	1	294
09:12:39	14.80	14.85	14.80	+0.25	7	293
09:12:39	14.80	14.85	14.80	+0.25	4	286
09:12:17	14.80	14.85	14.80	+0.25	1	282
09:12:09	14.80	14.85	14.80	+0.25	1	281
09:11:00	14.80	14.85	14.80	+0.25	2	280
09:10:50	14.80	14.85	14.80	+0.25	2	278
09:10:05	14.75	14.80	14.80	+0.25	1	276
09:10:01	14.75	14.80	14.80	+0.25	1	275
09:09:52	14.75	14.80	14.80	+0.25	1	274
09:09:20	14.80	14.85	14.85	+0.30	2	273
09:09:08	14.75	14.80	14.80	+0.25	12	271
09:08:40	14.70	14.75	14.75	+0.20	10	259
09:08:37	14.70	14.75	14.70	+0.15	1	249
09:08:37	14.70	14.75	14.70	+0.15	5	248
09:08:18	14.70	14.75	14.75	+0.20	1	243
09:08:11	14.75	14.80	14.75	+0.20	38	242
09:08:11	14.75	14.80	14.80	+0.25	1	204
09:07:48	14.75	14.80	14.75	+0.20	1	203
09:07:23	14.75	14.80	14.80	+0.25	5	202
09:05:50	14.70	14.75	14.75	+0.20	3	197
09:05:49	14.70	14.75	14.75	+0.20	1	194
09:05:49	14.70	14.75	14.75	+0.20	1	193
09:05:47	14.70	14.75	14.75	+0.20	1	192
09:05:34	14.70	14.75	14.70	+0.15	1	191
09:05:04	14.70	14.75	14.70	+0.15	1	190
09:04:46	14.70	14.75	14.75	+0.20	1	189
09:04:44	14.75	14.80	14.75	+0.20	1	188
09:04:41	14.75	14.80	14.75	+0.20	10	187
09:04:39	14.75	14.80	14.75	+0.20	1	177
09:04:28	14.75	14.80	14.75	+0.20	2	176
09:04:18	14.75	14.80	14.80	+0.25	1	174
09:04:11	14.80	14.85	14.80	+0.25	1	173
09:04:11	14.80	14.85	14.80	+0.25	4	172
09:04:11	14.80	14.85	14.80	+0.25	1	168
09:04:11	14.80	14.85	14.80	+0.25	1	167
09:04:07	14.80	14.85	14.85	+0.30	1	166
09:04:04	14.80	14.85	14.80	+0.25	1	165
09:03:45	14.85	14.90	14.85	+0.30	1	164
09:03:45	14.80	14.85	14.85	+0.30	2	163
09:03:45	14.85	14.90	14.85	+0.30	1	161
09:03:19	14.85	14.90	14.85	+0.30	1	160
09:03:04	14.80	14.85	14.85	+0.30	3	159
09:02:55	14.80	14.85	14.85	+0.30	2	156
09:02:55	14.80	14.85	14.85	+0.30	1	154
09:02:54	14.85	14.90	14.85	+0.30	1	153
09:02:52	14.85	14.90	14.85	+0.30	3	152
09:02:48	14.85	14.90	14.90	+0.35	2	149
09:02:47	14.85	14.90	14.85	+0.30	1	147
09:02:36	14.85	14.90	14.90	+0.35	5	146
09:02:25	14.85	14.90	14.85	+0.30	1	141
09:02:15	14.85	14.90	14.85	+0.30	1	140
09:02:14	14.85	14.90	14.85	+0.30	1	139
09:01:58	14.80	14.85	14.85	+0.30	6	138
09:01:41	14.80	14.85	14.85	+0.30	14	132
09:01:33	14.80	14.85	14.85	+0.30	1	118
09:01:29	14.80	14.85	14.85	+0.30	1	117
09:01:28	14.85	14.90	14.85	+0.30	5	116
09:01:22	14.80	14.90	14.90	+0.35	1	111
09:01:20	14.85	14.90	14.85	+0.30	1	110
09:01:18	14.85	14.90	14.85	+0.30	1	109
09:01:16	14.85	14.90	14.85	+0.30	1	108
09:01:14	14.80	14.85	14.85	+0.30	1	107
09:01:14	14.80	14.85	14.85	+0.30	1	106
09:01:13	14.85	14.90	14.85	+0.30	1	105
09:01:04	14.85	14.90	14.85	+0.30	1	104
09:01:03	14.80	14.85	14.85	+0.30	8	103
09:01:03	14.80	14.85	14.85	+0.30	2	95
09:01:01	14.80	14.85	14.85	+0.30	2	93
09:00:56	14.80	14.85	14.85	+0.30	2	91
09:00:42	14.75	14.80	14.80	+0.25	18	89
09:00:41	14.70	14.75	14.75	+0.20	20	71
09:00:20	14.65	14.70	14.70	+0.15	11	51
09:00:19	--	--	14.70	+0.15	40	40

　

其他人也逛...

PChome 購物儲值1,000元

MyCard 3000點虛擬點數卡

【點睛品】貳台錢黃金金條_計價黃金

Apple iPhone 17 (256G)

DJI OSMO POCKET 4 全能套裝

Roborock 石頭科技掃地機器人Saros 20

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

統一超商10000元虛擬商品卡

App Store Card $ 3000 - 數位序號

GARMIN Fenix 8 Solar 全方位太陽能戶外進階GPS智慧腕錶 51mm

Samsung Galaxy A57 5G (12G/256G)

麥當勞大麥克好禮即享券

央行阻貶　新台幣震盪翻升收32....

中華電信ADR13日上漲0.04美元漲...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧聯電ADR13日下跌0.88美元跌幅3....
‧台積電6月營收4426.8億元超預期...
‧柯俊斌：台灣機車族龐大　光陽K...

加密貨幣

比特幣BTC	62112.46	-1,678.94	-2.63%
以太幣ETH	1763.77	-23.80	-1.33%
瑞波幣XRP	1.06	-0.04	-3.42%
比特幣現金BCH	233.92	-10.49	-4.29%
萊特幣LTC	43.20	-1.50	-3.35%
卡達幣ADA	0.156358	-0.01	-5.78%
波場幣TRX	0.324713	-0.01	-1.56%
恆星幣XLM	0.180134	-0.01	-3.57%

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。