最新研調：記憶體成本升電腦智慧手機出貨減幅創十年高熱門[公告] 聯發科:代子公司Digimoc Holdings Limited公告取得有價證券

更新報價

首　利 (1471) 電子零組件業上市

13.60 ▲+1.20 +9.68% 0.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.20	6,147	13.60	809	－－	－－	13.00	13.60	12.50	12.40

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	13.60	--	13.60	+1.20	11	6147
13:24:16	市價	--	13.60	+1.20	1	6136
13:24:16	市價	--	13.60	+1.20	1	6135
13:24:13	市價	--	13.60	+1.20	1	6134
13:24:12	市價	--	13.60	+1.20	1	6133
13:24:10	市價	--	13.60	+1.20	1	6132
13:24:10	市價	--	13.60	+1.20	4	6131
13:23:39	市價	--	13.60	+1.20	3	6127
13:19:45	市價	--	13.60	+1.20	1	6124
13:16:27	市價	--	13.60	+1.20	1	6123
13:16:03	市價	--	13.60	+1.20	2	6122
13:15:11	市價	--	13.60	+1.20	2	6120
13:10:59	市價	--	13.60	+1.20	1	6118
13:05:29	市價	--	13.60	+1.20	1	6117
13:02:59	市價	--	13.60	+1.20	2	6116
13:00:31	市價	--	13.60	+1.20	2	6114
12:59:03	市價	--	13.60	+1.20	8	6112
12:58:37	市價	--	13.60	+1.20	1	6104
12:56:02	市價	--	13.60	+1.20	1	6103
12:53:12	市價	--	13.60	+1.20	2	6102
12:51:53	市價	--	13.60	+1.20	7	6100
12:51:41	市價	--	13.60	+1.20	1	6093
12:48:31	市價	--	13.60	+1.20	3	6092
12:47:58	市價	--	13.60	+1.20	6	6089
12:45:25	市價	--	13.60	+1.20	1	6083
12:44:06	市價	--	13.60	+1.20	4	6082
12:39:27	市價	--	13.60	+1.20	1	6078
12:37:07	市價	--	13.60	+1.20	3	6077
12:36:25	市價	--	13.60	+1.20	5	6074
12:33:13	市價	--	13.60	+1.20	3	6069
12:31:03	市價	--	13.60	+1.20	3	6066
12:28:00	市價	--	13.60	+1.20	1	6063
12:27:45	市價	--	13.60	+1.20	2	6062
12:27:22	市價	--	13.60	+1.20	1	6060
12:27:19	市價	--	13.60	+1.20	1	6059
12:25:57	市價	--	13.60	+1.20	5	6058
12:24:10	市價	--	13.60	+1.20	1	6053
12:20:49	市價	--	13.60	+1.20	1	6052
12:14:43	市價	--	13.60	+1.20	3	6051
12:11:38	市價	--	13.60	+1.20	10	6048
12:09:29	市價	--	13.60	+1.20	88	6038
12:04:59	市價	--	13.60	+1.20	2	5950
12:04:43	市價	--	13.60	+1.20	10	5948
12:02:58	市價	--	13.60	+1.20	2	5938
12:02:29	市價	--	13.60	+1.20	2	5936
12:00:51	市價	--	13.60	+1.20	1	5934
12:00:07	市價	--	13.60	+1.20	1	5933
11:53:52	市價	--	13.60	+1.20	2	5932
11:50:05	市價	--	13.60	+1.20	4	5930
11:49:02	市價	--	13.60	+1.20	1	5926
11:47:25	市價	--	13.60	+1.20	2	5925
11:45:28	市價	--	13.60	+1.20	2	5923
11:39:52	市價	--	13.60	+1.20	1	5921
11:37:56	市價	--	13.60	+1.20	1	5920
11:36:56	市價	--	13.60	+1.20	1	5919
11:35:46	市價	--	13.60	+1.20	1	5918
11:35:35	市價	--	13.60	+1.20	2	5917
11:34:19	市價	--	13.60	+1.20	17	5915
11:33:59	市價	--	13.60	+1.20	2	5898
11:33:47	市價	--	13.60	+1.20	2	5896
11:33:13	市價	--	13.60	+1.20	1	5894
11:24:55	市價	--	13.60	+1.20	1	5893
11:22:45	市價	--	13.60	+1.20	1	5892
11:20:28	市價	--	13.60	+1.20	5	5891
11:20:15	市價	--	13.60	+1.20	1	5886
11:20:07	市價	--	13.60	+1.20	1	5885
11:18:38	市價	--	13.60	+1.20	1	5884
11:17:40	市價	--	13.60	+1.20	1	5883
11:16:55	市價	--	13.60	+1.20	4	5882
11:16:13	市價	--	13.60	+1.20	2	5878
11:14:13	市價	--	13.60	+1.20	6	5876
11:12:37	市價	--	13.60	+1.20	2	5870
11:08:57	市價	--	13.60	+1.20	1	5868
11:07:04	市價	--	13.60	+1.20	2	5867
11:06:55	市價	--	13.60	+1.20	2	5865
11:06:26	市價	--	13.60	+1.20	2	5863
11:05:44	市價	--	13.60	+1.20	4	5861
11:05:43	市價	--	13.60	+1.20	1	5857
11:04:05	市價	--	13.60	+1.20	5	5856
11:02:42	13.60	--	13.60	+1.20	1	5851
11:02:13	13.60	--	13.60	+1.20	2	5850
11:02:04	13.60	--	13.60	+1.20	1	5848
11:02:03	13.55	13.60	13.60	+1.20	2	5847
11:01:34	13.55	13.60	13.55	+1.15	1	5845
11:01:23	13.55	13.60	13.55	+1.15	4	5844
11:01:22	13.55	13.60	13.60	+1.20	3	5840
11:01:09	13.55	13.60	13.55	+1.15	2	5837
11:00:38	13.55	13.60	13.55	+1.15	1	5835
11:00:36	13.55	13.60	13.60	+1.20	2	5834
10:59:51	13.60	--	13.60	+1.20	3	5832
10:59:40	13.60	--	13.60	+1.20	3	5829
10:59:18	市價	--	13.60	+1.20	2	5826
10:55:28	13.60	--	13.60	+1.20	1	5824
10:54:46	13.60	--	13.60	+1.20	1	5823
10:54:45	13.60	--	13.60	+1.20	5	5822
10:54:31	市價	--	13.60	+1.20	2	5817
10:54:17	市價	--	13.60	+1.20	1	5815
10:53:53	市價	--	13.60	+1.20	10	5814
10:53:35	13.60	--	13.60	+1.20	1	5804
10:52:59	13.55	13.60	13.60	+1.20	3	5803
10:52:47	13.55	13.60	13.60	+1.20	1	5800
10:52:39	13.55	13.60	13.60	+1.20	1	5799
10:52:19	13.55	13.60	13.60	+1.20	1	5798
10:52:09	13.60	--	13.60	+1.20	1	5797
10:51:50	市價	--	13.60	+1.20	10	5796
10:51:36	13.55	13.60	13.60	+1.20	3	5786
10:51:36	13.55	13.60	13.60	+1.20	1	5783
10:51:17	13.55	13.60	13.60	+1.20	1	5782
10:51:02	13.55	13.60	13.60	+1.20	1	5781
10:51:01	13.55	13.60	13.60	+1.20	1	5780
10:50:57	13.55	13.60	13.60	+1.20	3	5779
10:50:56	13.55	13.60	13.60	+1.20	1	5776
10:50:49	13.55	13.60	13.60	+1.20	2	5775
10:50:47	13.55	13.60	13.60	+1.20	1	5773
10:50:37	13.55	13.60	13.60	+1.20	1	5772
10:50:34	13.55	13.60	13.60	+1.20	7	5771
10:50:33	13.55	13.60	13.60	+1.20	1	5764
10:50:27	13.55	13.60	13.60	+1.20	2	5763
10:50:19	13.55	13.60	13.60	+1.20	1	5761
10:50:16	13.55	13.60	13.55	+1.15	1	5760
10:50:09	13.55	13.60	13.55	+1.15	7	5759
10:50:01	13.55	13.60	13.60	+1.20	1	5752
10:49:59	13.55	13.60	13.55	+1.15	5	5751
10:49:34	13.55	13.60	13.55	+1.15	1	5746
10:49:34	13.55	13.60	13.60	+1.20	1	5745
10:49:21	13.55	13.60	13.55	+1.15	1	5744
10:49:07	13.55	13.60	13.60	+1.20	1	5743
10:49:01	13.55	13.60	13.60	+1.20	5	5742
10:49:01	13.55	13.60	13.60	+1.20	1	5737
10:48:52	13.55	13.60	13.60	+1.20	10	5736
10:48:05	13.55	13.60	13.60	+1.20	5	5726
10:47:45	13.55	13.60	13.60	+1.20	1	5721
10:46:37	13.55	13.60	13.60	+1.20	1	5720
10:46:11	13.55	13.60	13.60	+1.20	1	5719
10:45:22	13.55	13.60	13.60	+1.20	5	5718
10:44:28	市價	--	13.60	+1.20	7	5713
10:43:27	13.60	--	13.60	+1.20	29	5706
10:43:26	13.60	--	13.60	+1.20	3	5677
10:43:11	13.60	--	13.60	+1.20	1	5674
10:43:03	13.60	--	13.60	+1.20	29	5673
10:43:01	市價	--	13.60	+1.20	5	5644
10:42:55	市價	--	13.60	+1.20	3	5639
10:42:12	市價	--	13.60	+1.20	3	5636
10:42:04	市價	--	13.60	+1.20	7	5633
10:41:27	市價	--	13.60	+1.20	5	5626
10:41:12	市價	--	13.60	+1.20	1	5621
10:40:56	市價	--	13.60	+1.20	3	5620
10:40:47	市價	--	13.60	+1.20	1	5617
10:39:52	市價	--	13.60	+1.20	5	5616
10:39:15	市價	--	13.60	+1.20	3	5611
10:39:09	市價	--	13.60	+1.20	1	5608
10:38:15	市價	--	13.60	+1.20	1	5607
10:37:38	13.60	--	13.60	+1.20	1	5606
10:37:19	13.60	--	13.60	+1.20	1	5605
10:37:12	市價	--	13.60	+1.20	9	5604
10:37:12	市價	--	13.60	+1.20	1	5595
10:37:01	市價	--	13.60	+1.20	1	5594
10:36:56	市價	--	13.60	+1.20	5	5593
10:36:52	市價	--	13.60	+1.20	1	5588
10:35:35	市價	--	13.60	+1.20	1	5587
10:34:59	市價	--	13.60	+1.20	1	5586
10:34:56	市價	--	13.60	+1.20	2	5585
10:34:50	市價	--	13.60	+1.20	1	5583
10:34:45	市價	--	13.60	+1.20	1	5582
10:34:35	13.60	--	13.60	+1.20	1	5581
10:34:31	市價	--	13.60	+1.20	100	5580
10:33:57	市價	--	13.60	+1.20	1	5480
10:33:24	市價	--	13.60	+1.20	1	5479
10:33:05	13.60	--	13.60	+1.20	4	5478
10:33:03	13.60	--	13.60	+1.20	30	5474
10:32:49	13.60	--	13.60	+1.20	1	5444
10:32:40	13.60	--	13.60	+1.20	35	5443
10:32:23	13.60	--	13.60	+1.20	5	5408
10:32:15	13.60	--	13.60	+1.20	3	5403
10:32:08	13.60	--	13.60	+1.20	3	5400
10:31:44	13.60	--	13.60	+1.20	1	5397
10:31:43	市價	--	13.60	+1.20	5	5396
10:31:35	市價	--	13.60	+1.20	1	5391
10:31:28	13.60	--	13.60	+1.20	2	5390
10:31:26	13.60	--	13.60	+1.20	2	5388
10:31:24	13.60	--	13.60	+1.20	1	5386
10:31:08	市價	--	13.60	+1.20	2	5385
10:30:48	市價	--	13.60	+1.20	6	5383
10:30:27	市價	--	13.60	+1.20	1	5377
10:30:07	市價	--	13.60	+1.20	2	5376
10:28:56	市價	--	13.60	+1.20	1	5374
10:28:39	市價	--	13.60	+1.20	2	5373
10:28:30	市價	--	13.60	+1.20	1	5371
10:28:10	13.60	--	13.60	+1.20	1	5370
10:28:10	13.60	--	13.60	+1.20	1	5369
10:28:09	13.60	--	13.60	+1.20	5	5368
10:28:01	13.60	--	13.60	+1.20	1	5363
10:27:40	市價	--	13.60	+1.20	187	5362
10:27:34	市價	--	13.60	+1.20	1	5175
10:26:38	市價	--	13.60	+1.20	2	5174
10:26:37	市價	--	13.60	+1.20	1	5172
10:25:56	市價	--	13.60	+1.20	2	5171
10:25:29	市價	--	13.60	+1.20	1	5169
10:24:07	市價	--	13.60	+1.20	3	5168
10:23:17	市價	--	13.60	+1.20	1	5165
10:22:57	市價	--	13.60	+1.20	6	5164
10:22:18	市價	--	13.60	+1.20	1	5158
10:22:01	市價	--	13.60	+1.20	2	5157
10:21:49	市價	--	13.60	+1.20	1	5155
10:21:42	市價	--	13.60	+1.20	5	5154
10:21:41	市價	--	13.60	+1.20	1	5149
10:21:18	市價	--	13.60	+1.20	5	5148
10:21:04	市價	--	13.60	+1.20	2	5143
10:20:44	市價	--	13.60	+1.20	3	5141
10:19:37	市價	--	13.60	+1.20	3	5138
10:19:34	市價	--	13.60	+1.20	40	5135
10:19:18	市價	--	13.60	+1.20	1	5095
10:18:59	市價	--	13.60	+1.20	80	5094
10:18:44	市價	--	13.60	+1.20	4	5014
10:18:14	市價	--	13.60	+1.20	1	5010
10:18:04	市價	--	13.60	+1.20	2	5009
10:17:59	市價	--	13.60	+1.20	80	5007
10:17:53	市價	--	13.60	+1.20	1	4927
10:17:42	市價	--	13.60	+1.20	5	4926
10:17:31	市價	--	13.60	+1.20	5	4921
10:17:18	市價	--	13.60	+1.20	1	4916
10:17:13	市價	--	13.60	+1.20	2	4915
10:16:57	市價	--	13.60	+1.20	1	4913
10:16:47	市價	--	13.60	+1.20	1	4912
10:16:35	市價	--	13.60	+1.20	2	4911
10:16:33	市價	--	13.60	+1.20	1	4909
10:16:32	市價	--	13.60	+1.20	2	4908
10:16:17	市價	--	13.60	+1.20	1	4906
10:16:05	市價	--	13.60	+1.20	5	4905
10:15:19	市價	--	13.60	+1.20	1	4900
10:15:16	市價	--	13.60	+1.20	5	4899
10:14:53	市價	--	13.60	+1.20	3	4894
10:14:52	市價	--	13.60	+1.20	1	4891
10:14:52	市價	--	13.60	+1.20	1	4890
10:14:37	市價	--	13.60	+1.20	2	4889
10:14:34	市價	--	13.60	+1.20	100	4887
10:14:30	市價	--	13.60	+1.20	2	4787
10:14:25	市價	--	13.60	+1.20	4	4785
10:14:21	市價	--	13.60	+1.20	1	4781
10:14:21	13.55	13.60	13.60	+1.20	5	4780
10:14:21	13.55	13.60	13.60	+1.20	75	4775
10:14:21	13.55	13.60	13.60	+1.20	10	4700
10:14:21	13.55	13.60	13.60	+1.20	250	4690
10:14:19	13.55	13.60	13.60	+1.20	2	4440
10:14:18	13.55	13.60	13.60	+1.20	1	4438
10:14:17	13.55	13.60	13.60	+1.20	6	4437
10:14:16	13.55	13.60	13.60	+1.20	30	4431
10:14:12	13.55	13.60	13.60	+1.20	1	4401
10:14:07	13.55	13.60	13.60	+1.20	1	4400
10:14:07	13.55	13.60	13.60	+1.20	5	4399
10:14:05	13.55	13.60	13.60	+1.20	3	4394
10:14:04	13.55	13.60	13.60	+1.20	1	4391
10:13:59	13.55	13.60	13.60	+1.20	3	4390
10:13:59	13.55	13.60	13.60	+1.20	1	4387
10:13:48	13.55	13.60	13.60	+1.20	1	4386
10:13:48	13.55	13.60	13.60	+1.20	1	4385
10:13:45	13.55	13.60	13.60	+1.20	1	4384
10:13:43	13.55	13.60	13.55	+1.15	3	4383
10:13:38	13.55	13.60	13.60	+1.20	10	4380
10:13:38	13.55	13.60	13.60	+1.20	1	4370
10:13:36	13.55	13.60	13.60	+1.20	40	4369
10:13:36	13.55	13.60	13.60	+1.20	300	4329
10:13:30	13.55	13.60	13.60	+1.20	3	4029
10:13:16	13.50	13.55	13.55	+1.15	1	4026
10:13:12	13.50	13.55	13.55	+1.15	1	4025
10:13:12	13.50	13.55	13.55	+1.15	1	4024
10:13:10	13.50	13.55	13.55	+1.15	1	4023
10:13:09	13.50	13.55	13.55	+1.15	1	4022
10:13:00	13.50	13.55	13.60	+1.20	28	4021
10:13:00	13.50	13.55	13.55	+1.15	1	3993
10:12:59	13.55	13.60	13.55	+1.15	8	3992
10:12:55	13.55	13.60	13.60	+1.20	1	3984
10:12:55	13.55	13.60	13.60	+1.20	1	3983
10:12:46	13.55	13.60	13.60	+1.20	1	3982
10:12:41	13.50	13.60	13.50	+1.10	4	3981
10:12:40	13.50	13.55	13.60	+1.20	2	3977
10:12:40	13.50	13.55	13.55	+1.15	3	3975
10:12:40	13.50	13.55	13.55	+1.15	1	3972
10:12:38	13.50	13.55	13.60	+1.20	5	3971
10:12:38	13.50	13.55	13.55	+1.15	4	3966
10:12:38	13.50	13.55	13.55	+1.15	2	3962
10:12:38	13.50	13.55	13.55	+1.15	1	3960
10:12:31	13.50	13.55	13.55	+1.15	1	3959
10:12:30	13.50	13.55	13.50	+1.10	1	3958
10:12:28	13.50	13.55	13.55	+1.15	2	3957
10:12:20	13.55	13.60	13.55	+1.15	1	3955
10:12:20	13.55	13.60	13.60	+1.20	5	3954
10:12:02	13.50	13.60	13.60	+1.20	1	3949
10:12:00	13.55	13.60	13.55	+1.15	2	3948
10:11:58	13.55	13.60	13.60	+1.20	1	3946
10:11:47	13.55	13.60	13.60	+1.20	10	3945
10:11:33	13.55	13.60	13.60	+1.20	1	3935
10:11:33	13.50	13.55	13.55	+1.15	1	3934
10:11:32	13.55	13.60	13.55	+1.15	2	3933
10:11:31	13.55	13.60	13.60	+1.20	1	3931
10:11:31	13.55	13.60	13.60	+1.20	2	3930
10:11:22	13.50	13.60	13.60	+1.20	1	3928
10:11:21	13.50	13.60	13.60	+1.20	58	3927
10:11:21	13.50	13.60	13.60	+1.20	1	3869
10:11:21	13.50	13.60	13.60	+1.20	294	3868
10:11:20	13.50	13.60	13.60	+1.20	7	3574
10:11:20	13.50	13.60	13.60	+1.20	1	3567
10:11:19	13.55	13.60	13.55	+1.15	10	3566
10:11:11	13.50	13.55	13.55	+1.15	10	3556
10:11:09	13.50	13.55	13.55	+1.15	1	3546
10:11:05	13.50	13.55	13.55	+1.15	1	3545
10:11:04	13.50	13.55	13.55	+1.15	2	3544
10:11:00	13.50	13.55	13.55	+1.15	5	3542
10:10:52	13.50	13.55	13.55	+1.15	1	3537
10:10:43	13.50	13.55	13.55	+1.15	1	3536
10:10:41	13.50	13.55	13.55	+1.15	1	3535
10:10:38	13.50	13.55	13.55	+1.15	1	3534
10:10:35	13.50	13.55	13.55	+1.15	10	3533
10:10:35	13.50	13.55	13.55	+1.15	1	3523
10:10:22	13.50	13.55	13.55	+1.15	4	3522
10:10:21	13.50	13.55	13.55	+1.15	5	3518
10:10:20	13.50	13.55	13.55	+1.15	3	3513
10:10:06	13.50	13.55	13.50	+1.10	1	3510
10:10:06	13.50	13.55	13.55	+1.15	2	3509
10:10:05	13.50	13.55	13.55	+1.15	10	3507
10:09:58	13.50	13.55	13.55	+1.15	1	3497
10:09:58	13.50	13.55	13.50	+1.10	4	3496
10:09:54	13.50	13.55	13.55	+1.15	1	3492
10:09:51	13.50	13.55	13.55	+1.15	1	3491
10:09:34	13.50	13.55	13.55	+1.15	5	3490
10:09:32	13.50	13.55	13.55	+1.15	1	3485
10:09:32	13.50	13.55	13.55	+1.15	1	3484
10:09:21	13.45	13.50	13.50	+1.10	1	3483
10:09:17	13.40	13.50	13.50	+1.10	8	3482
10:09:08	13.40	13.45	13.50	+1.10	89	3474
10:09:08	13.40	13.45	13.45	+1.05	11	3385
10:08:57	13.40	13.45	13.45	+1.05	2	3374
10:08:57	13.40	13.45	13.40	+1.00	5	3372
10:08:38	13.40	13.45	13.40	+1.00	1	3367
10:08:34	13.35	13.40	13.40	+1.00	7	3366
10:08:28	13.35	13.40	13.40	+1.00	1	3359
10:08:19	13.35	13.40	13.40	+1.00	1	3358
10:08:16	13.35	13.40	13.40	+1.00	2	3357
10:08:09	13.35	13.40	13.40	+1.00	6	3355
10:07:46	13.35	13.40	13.40	+1.00	2	3349
10:07:15	13.35	13.40	13.40	+1.00	3	3347
10:07:07	13.35	13.40	13.40	+1.00	1	3344
10:07:04	13.35	13.40	13.40	+1.00	20	3343
10:07:04	13.35	13.40	13.35	+0.95	5	3323
10:06:20	13.35	13.40	13.40	+1.00	1	3318
10:06:13	13.35	13.40	13.35	+0.95	1	3317
10:06:06	13.35	13.40	13.40	+1.00	3	3316
10:05:50	13.35	13.40	13.40	+1.00	1	3313
10:05:46	13.35	13.40	13.40	+1.00	10	3312
10:05:39	13.35	13.40	13.40	+1.00	1	3302
10:05:35	13.35	13.40	13.40	+1.00	4	3301
10:05:29	13.35	13.40	13.40	+1.00	6	3297
10:05:09	13.30	13.35	13.35	+0.95	1	3291
10:05:01	13.30	13.35	13.35	+0.95	1	3290
10:04:31	13.30	13.35	13.40	+1.00	2	3289
10:04:31	13.30	13.35	13.35	+0.95	3	3287
10:04:17	13.35	13.40	13.35	+0.95	2	3284
10:03:29	13.30	13.35	13.30	+0.90	10	3282
10:03:27	13.30	13.35	13.30	+0.90	3	3272
10:03:18	13.35	13.40	13.35	+0.95	4	3269
10:02:55	13.35	13.40	13.40	+1.00	1	3265
10:02:50	13.35	13.40	13.40	+1.00	3	3264
10:02:48	13.35	13.40	13.35	+0.95	1	3261
10:02:01	13.35	13.40	13.35	+0.95	5	3260
10:01:56	13.35	13.40	13.35	+0.95	5	3255
10:01:47	13.35	13.40	13.35	+0.95	5	3250
10:01:44	13.35	13.40	13.40	+1.00	1	3245
10:01:44	13.35	13.40	13.40	+1.00	2	3244
10:01:16	13.35	13.40	13.35	+0.95	2	3242
10:01:05	13.35	13.40	13.35	+0.95	2	3240
10:00:59	13.30	13.40	13.40	+1.00	16	3238
10:00:59	13.30	13.40	13.40	+1.00	1	3222
10:00:59	13.30	13.35	13.35	+0.95	5	3221
10:00:58	13.30	13.35	13.35	+0.95	5	3216
10:00:37	13.30	13.35	13.35	+0.95	1	3211
10:00:34	13.30	13.35	13.35	+0.95	12	3210
10:00:17	13.20	13.25	13.35	+0.95	12	3198
10:00:17	13.20	13.25	13.30	+0.90	24	3186
10:00:17	13.20	13.25	13.25	+0.85	4	3162
09:59:53	13.20	13.25	13.25	+0.85	10	3158
09:59:17	13.20	13.25	13.25	+0.85	2	3148
09:59:03	13.20	13.25	13.25	+0.85	1	3146
09:58:16	13.25	13.30	13.25	+0.85	1	3145
09:58:11	13.25	13.30	13.25	+0.85	7	3144
09:57:05	13.20	13.25	13.25	+0.85	3	3137
09:57:04	13.20	13.25	13.25	+0.85	2	3134
09:56:27	13.20	13.25	13.25	+0.85	2	3132
09:56:25	13.20	13.25	13.20	+0.80	1	3130
09:56:13	13.20	13.25	13.20	+0.80	1	3129
09:55:39	13.20	13.30	13.20	+0.80	1	3128
09:55:30	13.20	13.30	13.20	+0.80	4	3127
09:55:24	13.25	13.30	13.25	+0.85	1	3123
09:55:11	13.20	13.25	13.30	+0.90	5	3122
09:55:11	13.20	13.25	13.25	+0.85	5	3117
09:55:01	13.20	13.25	13.25	+0.85	1	3112
09:54:24	13.20	13.25	13.25	+0.85	1	3111
09:54:01	13.15	13.20	13.20	+0.80	1	3110
09:53:47	13.15	13.20	13.20	+0.80	1	3109
09:53:42	13.20	13.25	13.20	+0.80	1	3108
09:53:38	13.20	13.25	13.20	+0.80	2	3107
09:53:24	13.20	13.25	13.20	+0.80	3	3105
09:53:08	13.20	13.25	13.20	+0.80	1	3102
09:52:43	13.20	13.25	13.20	+0.80	2	3101
09:52:18	13.15	13.20	13.20	+0.80	2	3099
09:52:05	13.15	13.20	13.30	+0.90	9	3097
09:52:05	13.15	13.20	13.25	+0.85	9	3088
09:52:05	13.15	13.20	13.20	+0.80	2	3079
09:51:53	13.20	13.25	13.20	+0.80	5	3077
09:50:42	13.20	13.25	13.20	+0.80	25	3072
09:50:42	13.20	13.25	13.20	+0.80	9	3047
09:50:21	13.20	13.25	13.20	+0.80	1	3038
09:50:13	13.20	13.25	13.20	+0.80	1	3037
09:50:09	13.20	13.25	13.20	+0.80	1	3036
09:50:06	13.20	13.25	13.25	+0.85	1	3035
09:49:51	13.25	13.30	13.25	+0.85	1	3034
09:49:51	13.20	13.25	13.25	+0.85	1	3033
09:49:50	13.20	13.25	13.20	+0.80	1	3032
09:49:37	13.25	13.30	13.25	+0.85	4	3031
09:49:13	13.20	13.25	13.25	+0.85	6	3027
09:48:50	13.25	13.30	13.25	+0.85	4	3021
09:48:49	13.25	13.30	13.30	+0.90	2	3017
09:48:46	13.25	13.30	13.30	+0.90	1	3015
09:48:40	13.20	13.30	13.30	+0.90	2	3014
09:48:39	13.20	13.30	13.30	+0.90	1	3012
09:48:17	13.20	13.30	13.30	+0.90	10	3011
09:48:15	13.20	13.25	13.25	+0.85	1	3001
09:48:11	13.20	13.25	13.20	+0.80	1	3000
09:47:40	13.20	13.25	13.25	+0.85	1	2999
09:47:30	13.20	13.25	13.25	+0.85	1	2998
09:47:12	13.20	13.30	13.20	+0.80	1	2997
09:46:49	13.20	13.30	13.30	+0.90	5	2996
09:46:42	13.20	13.30	13.30	+0.90	3	2991
09:46:42	13.20	13.30	13.30	+0.90	1	2988
09:46:35	13.20	13.30	13.30	+0.90	5	2987
09:46:32	13.25	13.35	13.25	+0.85	31	2982
09:46:32	13.25	13.35	13.25	+0.85	3	2951
09:46:24	13.25	13.30	13.30	+0.90	5	2948
09:46:10	13.25	13.30	13.30	+0.90	10	2943
09:45:55	13.25	13.30	13.25	+0.85	1	2933
09:45:45	13.20	13.25	13.25	+0.85	3	2932
09:45:40	13.20	13.25	13.20	+0.80	1	2929
09:45:35	13.20	13.25	13.25	+0.85	1	2928
09:45:27	13.20	13.25	13.20	+0.80	1	2927
09:45:25	13.20	13.25	13.25	+0.85	1	2926
09:45:19	13.25	13.30	13.25	+0.85	5	2925
09:45:18	13.25	13.30	13.25	+0.85	1	2920
09:45:00	13.20	13.25	13.25	+0.85	6	2919
09:44:32	13.20	13.25	13.20	+0.80	7	2913
09:44:32	13.20	13.25	13.20	+0.80	24	2906
09:44:32	13.20	13.25	13.20	+0.80	2	2882
09:44:31	13.25	13.30	13.25	+0.85	7	2880
09:44:26	13.25	13.30	13.30	+0.90	1	2873
09:44:09	13.30	13.35	13.30	+0.90	5	2872
09:44:08	13.30	13.35	13.35	+0.95	1	2867
09:44:06	13.20	13.25	13.25	+0.85	1	2866
09:43:59	13.30	13.35	13.30	+0.90	5	2865
09:43:59	13.20	13.25	13.30	+0.90	18	2860
09:43:59	13.20	13.25	13.25	+0.85	7	2842
09:43:52	13.15	13.25	13.25	+0.85	3	2835
09:43:51	13.20	13.25	13.15	+0.75	1	2832
09:43:51	13.20	13.25	13.20	+0.80	4	2831
09:43:49	13.20	13.25	13.25	+0.85	1	2827
09:43:41	13.25	13.30	13.25	+0.85	1	2826
09:43:32	13.25	13.30	13.25	+0.85	1	2825
09:43:23	13.15	13.25	13.25	+0.85	10	2824
09:43:22	13.15	13.25	13.25	+0.85	1	2814
09:43:21	13.15	13.25	13.25	+0.85	2	2813
09:43:14	13.20	13.25	13.20	+0.80	1	2811
09:42:59	13.15	13.25	13.25	+0.85	3	2810
09:42:57	13.15	13.25	13.25	+0.85	2	2807
09:42:50	13.15	13.25	13.25	+0.85	2	2805
09:42:45	13.15	13.25	13.25	+0.85	4	2803
09:42:36	13.20	13.25	13.20	+0.80	4	2799
09:42:26	13.15	13.25	13.15	+0.75	1	2795
09:42:21	13.20	13.25	13.20	+0.80	1	2794
09:42:18	13.15	13.25	13.25	+0.85	3	2793
09:42:17	13.15	13.20	13.20	+0.80	1	2790
09:42:01	13.15	13.20	13.20	+0.80	1	2789
09:41:54	13.15	13.20	13.20	+0.80	1	2788
09:41:51	13.15	13.20	13.20	+0.80	1	2787
09:41:35	13.15	13.20	13.15	+0.75	6	2786
09:41:23	13.20	13.25	13.20	+0.80	5	2780
09:41:23	13.20	13.25	13.20	+0.80	5	2775
09:40:45	13.20	13.25	13.15	+0.75	1	2770
09:40:45	13.20	13.25	13.20	+0.80	4	2769
09:40:40	13.20	13.25	13.20	+0.80	9	2765
09:40:40	13.20	13.25	13.20	+0.80	1	2756
09:40:33	13.20	13.25	13.20	+0.80	1	2755
09:40:33	13.20	13.25	13.25	+0.85	3	2754
09:40:29	13.20	13.25	13.25	+0.85	1	2751
09:40:27	13.20	13.25	13.20	+0.80	2	2750
09:40:09	13.20	13.25	13.20	+0.80	2	2748
09:40:07	13.20	13.25	13.20	+0.80	6	2746
09:39:44	13.15	13.25	13.25	+0.85	1	2740
09:39:42	13.20	13.25	13.20	+0.80	6	2739
09:39:38	13.15	13.25	13.25	+0.85	1	2733
09:39:37	13.20	13.25	13.15	+0.75	1	2732
09:39:37	13.20	13.25	13.20	+0.80	4	2731
09:39:30	13.20	13.30	13.20	+0.80	2	2727
09:39:26	13.25	13.30	13.25	+0.85	4	2725
09:39:26	13.25	13.30	13.30	+0.90	2	2721
09:39:26	13.25	13.30	13.25	+0.85	5	2719
09:39:25	13.25	13.30	13.30	+0.90	1	2714
09:39:24	13.20	13.25	13.25	+0.85	3	2713
09:39:22	13.20	13.25	13.25	+0.85	2	2710
09:39:17	13.15	13.25	13.25	+0.85	2	2708
09:39:17	13.15	13.20	13.20	+0.80	4	2706
09:39:17	13.15	13.20	13.20	+0.80	5	2702
09:39:16	13.15	13.20	13.20	+0.80	1	2697
09:39:14	13.15	13.20	13.20	+0.80	2	2696
09:39:12	13.15	13.20	13.20	+0.80	20	2694
09:39:12	13.15	13.20	13.20	+0.80	2	2674
09:39:10	13.15	13.20	13.15	+0.75	1	2672
09:39:10	13.15	13.20	13.15	+0.75	1	2671
09:39:08	13.15	13.20	13.20	+0.80	2	2670
09:39:07	13.10	13.15	13.15	+0.75	18	2668
09:39:03	13.10	13.15	13.10	+0.70	2	2650
09:39:01	13.10	13.15	13.10	+0.70	4	2648
09:38:27	13.00	13.10	13.10	+0.70	22	2644
09:38:21	13.00	13.10	13.10	+0.70	1	2622
09:38:21	13.00	13.10	13.10	+0.70	1	2621
09:38:12	12.95	13.10	13.10	+0.70	11	2620
09:38:11	12.95	13.00	13.00	+0.60	2	2609
09:38:11	13.00	13.10	13.00	+0.60	3	2607
09:37:54	13.00	13.05	13.05	+0.65	9	2604
09:37:53	12.95	13.00	13.00	+0.60	14	2595
09:37:53	12.95	13.00	13.00	+0.60	10	2581
09:37:27	12.90	13.00	13.00	+0.60	1	2571
09:37:19	12.95	13.00	12.95	+0.55	1	2570
09:37:03	12.95	13.00	13.00	+0.60	1	2569
09:37:03	12.90	12.95	12.95	+0.55	1	2568
09:36:58	12.90	12.95	12.95	+0.55	2	2567
09:36:51	12.90	13.00	13.00	+0.60	1	2565
09:36:43	12.90	13.00	13.00	+0.60	1	2564
09:36:22	12.90	13.00	13.00	+0.60	2	2563
09:35:55	12.85	12.90	13.00	+0.60	5	2561
09:35:55	12.85	12.90	12.90	+0.50	11	2556
09:35:49	12.90	13.00	12.90	+0.50	9	2545
09:35:48	12.90	12.95	12.95	+0.55	2	2536
09:35:42	12.90	12.95	12.95	+0.55	3	2534
09:35:29	12.90	12.95	12.95	+0.55	1	2531
09:35:28	12.90	12.95	12.90	+0.50	10	2530
09:35:28	12.95	13.00	12.95	+0.55	3	2520
09:35:12	12.90	13.00	13.00	+0.60	10	2517
09:35:11	12.90	12.95	12.95	+0.55	1	2507
09:35:05	12.95	13.00	12.95	+0.55	1	2506
09:34:59	12.95	13.00	12.95	+0.55	11	2505
09:34:36	12.95	13.00	13.00	+0.60	9	2494
09:34:08	12.90	13.00	13.00	+0.60	3	2485
09:34:06	12.90	13.00	13.00	+0.60	1	2482
09:34:04	12.90	13.00	13.00	+0.60	1	2481
09:33:51	12.90	12.95	13.00	+0.60	4	2480
09:33:51	12.90	12.95	12.95	+0.55	1	2476
09:33:41	12.90	12.95	12.95	+0.55	1	2475
09:33:33	12.90	12.95	12.95	+0.55	1	2474
09:33:05	12.95	13.00	12.95	+0.55	4	2473
09:32:48	12.90	12.95	12.95	+0.55	3	2469
09:32:20	12.95	13.00	12.95	+0.55	7	2466
09:32:11	12.90	12.95	12.95	+0.55	1	2459
09:32:06	12.90	12.95	12.95	+0.55	5	2458
09:31:57	12.90	12.95	12.95	+0.55	2	2453
09:31:51	12.90	12.95	12.95	+0.55	3	2451
09:31:50	12.90	12.95	12.95	+0.55	1	2448
09:31:44	12.95	13.00	12.95	+0.55	1	2447
09:31:21	12.90	12.95	12.95	+0.55	1	2446
09:31:18	12.95	13.00	12.95	+0.55	3	2445
09:31:08	12.95	13.00	12.95	+0.55	1	2442
09:31:08	12.95	13.00	12.95	+0.55	5	2441
09:30:56	12.95	13.00	12.95	+0.55	1	2436
09:30:50	12.95	13.00	13.00	+0.60	1	2435
09:30:45	12.95	13.00	13.00	+0.60	2	2434
09:30:33	12.95	13.00	13.00	+0.60	2	2432
09:30:27	13.00	13.10	13.00	+0.60	3	2430
09:30:22	12.95	13.00	13.00	+0.60	3	2427
09:30:20	12.95	13.00	13.00	+0.60	1	2424
09:30:03	13.00	13.10	13.00	+0.60	31	2423
09:29:54	13.10	13.15	13.10	+0.70	10	2392
09:29:53	13.00	13.15	13.15	+0.75	1	2382
09:29:47	13.00	13.10	13.10	+0.70	1	2381
09:29:47	13.05	13.10	13.05	+0.65	2	2380
09:29:46	13.10	13.15	13.10	+0.70	6	2378
09:29:46	13.10	13.15	13.15	+0.75	1	2372
09:29:39	13.10	13.15	13.10	+0.70	1	2371
09:29:34	13.10	13.15	13.15	+0.75	2	2370
09:29:32	13.10	13.15	13.15	+0.75	1	2368
09:29:19	13.10	13.15	13.15	+0.75	10	2367
09:29:12	13.10	13.15	13.10	+0.70	2	2357
09:29:09	13.05	13.10	13.10	+0.70	1	2355
09:29:09	13.05	13.10	13.10	+0.70	2	2354
09:29:07	13.05	13.10	13.10	+0.70	1	2352
09:29:04	13.05	13.10	13.10	+0.70	1	2351
09:29:00	13.05	13.10	13.10	+0.70	1	2350
09:28:57	13.05	13.10	13.10	+0.70	3	2349
09:28:51	13.05	13.10	13.15	+0.75	3	2346
09:28:51	13.05	13.10	13.10	+0.70	7	2343
09:28:45	13.10	13.15	13.10	+0.70	1	2336
09:28:34	13.10	13.15	13.15	+0.75	1	2335
09:28:29	13.05	13.10	13.10	+0.70	1	2334
09:28:08	13.10	13.15	13.10	+0.70	1	2333
09:28:06	13.10	13.15	13.15	+0.75	3	2332
09:28:04	13.00	13.10	13.10	+0.70	9	2329
09:28:02	13.10	13.15	13.10	+0.70	2	2320
09:28:01	13.10	13.15	13.10	+0.70	2	2318
09:27:59	12.95	13.00	13.10	+0.70	36	2316
09:27:59	12.95	13.00	13.05	+0.65	8	2280
09:27:59	12.95	13.00	13.00	+0.60	2	2272
09:27:48	12.95	13.05	13.05	+0.65	10	2270
09:27:44	13.00	13.05	13.00	+0.60	1	2260
09:27:44	13.00	13.05	13.00	+0.60	3	2259
09:27:44	13.00	13.05	13.00	+0.60	3	2256
09:27:44	13.00	13.05	13.00	+0.60	3	2253
09:27:44	13.00	13.05	13.00	+0.60	3	2250
09:27:42	12.80	12.95	12.95	+0.55	17	2247
09:27:41	12.95	13.00	12.95	+0.55	3	2230
09:27:37	13.00	13.05	13.00	+0.60	3	2227
09:27:37	13.00	13.05	13.00	+0.60	3	2224
09:27:37	13.00	13.05	13.00	+0.60	3	2221
09:27:37	13.00	13.05	13.00	+0.60	3	2218
09:27:37	13.00	13.05	13.00	+0.60	3	2215
09:27:37	13.00	13.05	13.00	+0.60	3	2212
09:27:37	13.00	13.05	13.00	+0.60	3	2209
09:27:34	13.00	13.05	13.05	+0.65	1	2206
09:27:32	12.95	13.05	12.95	+0.55	3	2205
09:27:31	12.95	13.05	12.95	+0.55	3	2202
09:27:30	12.95	13.05	13.05	+0.65	1	2199
09:27:28	12.95	13.05	12.95	+0.55	1	2198
09:27:28	12.95	13.00	13.00	+0.60	2	2197
09:27:26	12.95	13.00	13.00	+0.60	22	2195
09:27:22	12.85	13.00	13.00	+0.60	1	2173
09:27:20	12.85	13.00	13.00	+0.60	5	2172
09:27:18	12.85	13.00	13.00	+0.60	3	2167
09:27:14	12.85	12.95	12.95	+0.55	3	2164
09:27:12	12.80	12.95	12.95	+0.55	1	2161
09:27:12	12.80	12.95	12.95	+0.55	15	2160
09:27:09	12.80	12.95	12.95	+0.55	3	2145
09:27:00	12.80	12.95	12.95	+0.55	1	2142
09:26:45	12.80	12.95	12.80	+0.40	1	2141
09:26:44	12.80	12.90	12.90	+0.50	21	2140
09:26:41	12.75	12.85	12.85	+0.45	4	2119
09:26:41	12.75	12.85	12.85	+0.45	2	2115
09:26:35	12.70	12.80	12.80	+0.40	38	2113
09:26:32	12.75	12.80	12.75	+0.35	1	2075
09:26:27	12.70	12.75	12.75	+0.35	6	2074
09:26:27	12.70	12.75	12.75	+0.35	6	2068
09:26:23	12.65	12.70	12.70	+0.30	2	2062
09:26:15	12.65	12.70	12.70	+0.30	7	2060
09:26:04	12.65	12.70	12.70	+0.30	1	2053
09:25:33	12.65	12.70	12.70	+0.30	1	2052
09:25:24	12.65	12.70	12.70	+0.30	3	2051
09:25:03	12.65	12.70	12.70	+0.30	2	2048
09:25:01	12.65	12.70	12.70	+0.30	1	2046
09:24:49	12.65	12.70	12.70	+0.30	1	2045
09:23:33	12.65	12.70	12.65	+0.25	1	2044
09:23:25	12.65	12.70	12.70	+0.30	2	2043
09:22:47	12.65	12.70	12.65	+0.25	2	2041
09:22:30	12.60	12.70	12.60	+0.20	1	2039
09:22:25	12.65	12.70	12.65	+0.25	1	2038
09:22:23	12.60	12.65	12.65	+0.25	1	2037
09:22:14	12.60	12.65	12.65	+0.25	1	2036
09:22:13	12.60	12.65	12.65	+0.25	3	2035
09:22:04	12.60	12.65	12.65	+0.25	1	2032
09:21:18	12.60	12.65	12.60	+0.20	5	2031
09:20:49	12.60	12.65	12.65	+0.25	2	2026
09:20:38	12.60	12.65	12.60	+0.20	1	2024
09:20:31	12.55	12.60	12.60	+0.20	4	2023
09:20:15	12.55	12.60	12.60	+0.20	1	2019
09:20:11	12.55	12.60	12.60	+0.20	1	2018
09:19:25	12.60	12.65	12.60	+0.20	1	2017
09:19:13	12.55	12.65	12.65	+0.25	1	2016
09:18:40	12.55	12.65	12.65	+0.25	5	2015
09:18:03	12.55	12.65	12.65	+0.25	2	2010
09:17:56	12.55	12.65	12.55	+0.15	3	2008
09:17:31	12.50	12.70	12.70	+0.30	2	2005
09:17:23	12.55	12.70	12.50	+0.10	40	2003
09:17:23	12.55	12.70	12.55	+0.15	10	1963
09:17:20	12.60	12.70	12.55	+0.15	19	1953
09:17:20	12.60	12.70	12.60	+0.20	1	1934
09:17:11	12.55	12.70	12.70	+0.30	2	1933
09:17:01	12.60	12.70	12.60	+0.20	1	1931
09:16:27	12.55	12.65	12.55	+0.15	1	1930
09:16:25	12.50	12.65	12.50	+0.10	5	1929
09:16:21	12.55	12.65	12.55	+0.15	15	1924
09:16:02	12.55	12.70	12.70	+0.30	1	1909
09:15:52	12.60	12.70	12.60	+0.20	4	1908
09:15:14	12.55	12.70	12.70	+0.30	2	1904
09:15:07	12.55	12.70	12.55	+0.15	1	1902
09:14:51	12.55	12.70	12.55	+0.15	1	1901
09:14:43	12.50	12.55	12.75	+0.35	1	1900
09:14:43	12.50	12.55	12.70	+0.30	4	1899
09:14:43	12.50	12.55	12.55	+0.15	5	1895
09:14:38	12.50	12.55	12.50	+0.10	2	1890
09:14:27	12.55	12.65	12.55	+0.15	7	1888
09:14:27	12.55	12.65	12.65	+0.25	1	1881
09:14:26	12.55	12.65	12.55	+0.15	20	1880
09:14:16	12.55	12.65	12.55	+0.15	2	1860
09:14:15	12.55	12.65	12.65	+0.25	1	1858
09:14:09	12.55	12.65	12.65	+0.25	1	1857
09:14:08	12.60	12.65	12.60	+0.20	17	1856
09:14:05	12.65	12.70	12.65	+0.25	3	1839
09:13:59	12.60	12.70	12.70	+0.30	5	1836
09:13:56	12.60	12.65	12.65	+0.25	5	1831
09:13:55	12.60	12.65	12.60	+0.20	8	1826
09:13:54	12.60	12.65	12.65	+0.25	2	1818
09:13:49	12.60	12.65	12.65	+0.25	2	1816
09:13:47	12.60	12.65	12.65	+0.25	2	1814
09:13:24	12.60	12.65	12.65	+0.25	1	1812
09:13:18	12.60	12.65	12.65	+0.25	1	1811
09:13:13	12.60	12.65	12.60	+0.20	10	1810
09:13:11	12.60	12.65	12.65	+0.25	5	1800
09:13:08	12.65	12.70	12.65	+0.25	9	1795
09:13:06	12.65	12.75	12.65	+0.25	1	1786
09:12:56	12.65	12.75	12.65	+0.25	1	1785
09:12:42	12.65	12.75	12.65	+0.25	12	1784
09:12:42	12.65	12.75	12.65	+0.25	1	1772
09:12:39	12.70	12.75	12.70	+0.30	3	1771
09:12:38	12.65	12.75	12.75	+0.35	1	1768
09:12:36	12.65	12.75	12.65	+0.25	1	1767
09:12:25	12.65	12.80	12.65	+0.25	2	1766
09:12:25	12.75	12.80	12.75	+0.35	1	1764
09:12:01	12.70	12.80	12.75	+0.35	10	1763
09:11:56	12.70	12.75	12.70	+0.30	5	1753
09:11:52	12.70	12.80	12.70	+0.30	2	1748
09:11:51	12.70	12.80	12.70	+0.30	1	1746
09:11:49	12.70	12.80	12.80	+0.40	1	1745
09:11:42	12.70	12.80	12.80	+0.40	1	1744
09:11:21	12.70	12.85	12.85	+0.45	5	1743
09:11:15	12.80	12.85	12.80	+0.40	2	1738
09:11:07	12.85	12.90	12.85	+0.45	15	1736
09:11:07	12.70	12.85	12.85	+0.45	5	1721
09:11:05	12.70	12.85	12.85	+0.45	2	1716
09:11:01	12.75	12.85	12.75	+0.35	7	1714
09:11:01	12.80	12.85	12.80	+0.40	5	1707
09:11:00	12.80	12.90	12.80	+0.40	5	1702
09:10:56	12.80	12.90	12.80	+0.40	3	1697
09:10:39	12.85	12.90	12.85	+0.45	1	1694
09:10:25	12.75	12.80	12.90	+0.50	3	1693
09:10:25	12.75	12.85	12.85	+0.45	1	1690
09:10:14	12.80	12.85	12.80	+0.40	3	1689
09:10:08	12.80	12.85	12.80	+0.40	3	1686
09:10:03	12.80	12.85	12.80	+0.40	1	1683
09:09:56	12.75	12.80	12.80	+0.40	4	1682
09:09:41	12.80	12.85	12.80	+0.40	1	1678
09:09:31	12.80	12.90	12.80	+0.40	22	1677
09:09:25	12.85	12.90	12.85	+0.45	3	1655
09:09:04	12.80	12.90	12.90	+0.50	2	1652
09:08:51	12.75	12.90	12.90	+0.50	1	1650
09:08:43	12.70	12.90	12.90	+0.50	1	1649
09:08:39	12.80	12.90	12.80	+0.40	1	1648
09:08:37	12.70	12.85	12.85	+0.45	5	1647
09:08:31	12.80	12.85	12.80	+0.40	4	1642
09:08:21	12.70	12.85	12.85	+0.45	2	1638
09:08:19	12.70	12.85	12.85	+0.45	1	1636
09:08:04	12.70	12.80	12.80	+0.40	10	1635
09:08:03	12.70	12.80	12.80	+0.40	10	1625
09:08:02	12.70	12.80	12.80	+0.40	5	1615
09:07:51	12.65	12.90	12.65	+0.25	1	1610
09:07:47	12.65	12.90	12.65	+0.25	1	1609
09:07:44	12.80	12.90	12.80	+0.40	1	1608
09:07:40	12.80	12.90	12.80	+0.40	1	1607
09:07:31	12.70	12.85	12.85	+0.45	3	1606
09:07:31	12.70	12.80	12.80	+0.40	4	1603
09:07:30	12.70	12.85	12.85	+0.45	3	1599
09:07:26	12.85	12.90	12.85	+0.45	5	1596
09:07:26	12.85	12.90	12.85	+0.45	4	1591
09:07:24	12.85	12.95	12.85	+0.45	1	1587
09:07:20	12.85	12.95	12.85	+0.45	1	1586
09:07:17	12.85	12.90	12.90	+0.50	1	1585
09:07:12	12.80	12.90	12.80	+0.40	3	1584
09:07:11	12.85	12.90	12.85	+0.45	2	1581
09:07:06	12.80	12.85	12.85	+0.45	3	1579
09:07:05	12.80	12.85	12.80	+0.40	5	1576
09:07:01	12.65	12.85	12.85	+0.45	1	1571
09:06:54	12.65	12.85	12.85	+0.45	3	1570
09:06:52	12.80	12.85	12.80	+0.40	3	1567
09:06:47	12.90	12.95	12.90	+0.50	1	1564
09:06:46	12.65	12.95	12.65	+0.25	7	1563
09:06:46	12.70	12.95	12.70	+0.30	30	1556
09:06:45	12.80	12.95	12.80	+0.40	4	1526
09:06:42	12.80	12.95	12.95	+0.55	1	1522
09:06:42	12.80	12.95	12.95	+0.55	2	1521
09:06:41	12.90	12.95	12.90	+0.50	5	1519
09:06:41	12.80	12.90	12.90	+0.50	1	1514
09:06:37	12.80	12.90	12.90	+0.50	1	1513
09:06:34	12.80	12.95	13.00	+0.60	19	1512
09:06:34	12.80	12.95	12.95	+0.55	9	1493
09:06:26	12.80	12.90	12.90	+0.50	1	1484
09:06:23	12.80	12.95	12.95	+0.55	1	1483
09:06:23	12.95	13.00	12.95	+0.55	2	1482
09:06:23	12.80	12.95	12.95	+0.55	8	1480
09:06:21	12.80	12.95	12.95	+0.55	2	1472
09:06:17	12.85	12.95	12.85	+0.45	4	1470
09:06:11	12.85	12.95	12.95	+0.55	1	1466
09:06:06	12.85	12.95	12.95	+0.55	1	1465
09:06:04	12.90	12.95	12.90	+0.50	1	1464
09:06:03	12.80	12.95	12.80	+0.40	10	1463
09:06:01	12.70	12.95	12.95	+0.55	1	1453
09:06:00	12.90	12.95	12.90	+0.50	15	1452
09:06:00	12.90	12.95	12.90	+0.50	6	1437
09:06:00	12.70	12.85	12.90	+0.50	12	1431
09:06:00	12.70	12.85	12.85	+0.45	6	1419
09:06:00	12.85	12.90	12.85	+0.45	1	1413
09:05:58	12.80	12.95	12.80	+0.40	8	1412
09:05:56	12.90	12.95	12.90	+0.50	5	1404
09:05:54	12.85	12.95	12.85	+0.45	10	1399
09:05:53	12.80	12.90	12.90	+0.50	1	1389
09:05:53	12.80	12.90	12.90	+0.50	1	1388
09:05:53	12.80	12.90	12.90	+0.50	2	1387
09:05:48	12.70	12.90	12.90	+0.50	3	1385
09:05:47	12.80	12.95	12.80	+0.40	6	1382
09:05:47	12.80	12.90	12.90	+0.50	5	1376
09:05:46	12.80	12.90	12.90	+0.50	2	1371
09:05:46	12.85	12.90	12.85	+0.45	5	1369
09:05:46	12.85	12.90	12.85	+0.45	10	1364
09:05:45	12.85	12.90	12.90	+0.50	1	1354
09:05:40	12.85	12.90	12.90	+0.50	1	1353
09:05:38	12.85	12.90	12.85	+0.45	1	1352
09:05:38	12.80	12.85	12.85	+0.45	4	1351
09:05:38	12.85	12.90	12.85	+0.45	1	1347
09:05:37	12.85	12.90	12.85	+0.45	1	1346
09:05:34	12.80	12.85	12.85	+0.45	1	1345
09:05:32	12.80	12.85	12.85	+0.45	6	1344
09:05:26	12.80	12.85	12.80	+0.40	1	1338
09:05:24	12.70	12.80	12.80	+0.40	4	1337
09:05:14	12.70	12.75	12.75	+0.35	3	1333
09:05:11	12.65	12.70	12.70	+0.30	10	1330
09:05:07	12.60	12.65	12.65	+0.25	15	1320
09:05:07	12.60	12.65	12.65	+0.25	1	1305
09:05:00	12.60	12.65	12.65	+0.25	12	1304
09:04:51	12.60	12.65	12.60	+0.20	2	1292
09:04:49	12.55	12.60	12.60	+0.20	1	1290
09:04:48	12.55	12.60	12.60	+0.20	5	1289
09:04:48	12.55	12.60	12.60	+0.20	1	1284
09:04:42	12.55	12.60	12.60	+0.20	1	1283
09:04:42	12.55	12.60	12.60	+0.20	4	1282
09:04:41	12.55	12.60	12.60	+0.20	1	1278
09:04:30	12.55	12.60	12.55	+0.15	1	1277
09:04:17	12.55	12.65	12.50	+0.10	15	1276
09:04:17	12.55	12.65	12.55	+0.15	5	1261
09:04:16	12.55	12.60	12.60	+0.20	1	1256
09:04:11	12.60	12.65	12.60	+0.20	10	1255
09:04:08	12.60	12.65	12.60	+0.20	25	1245
09:04:08	12.60	12.65	12.60	+0.20	2	1220
09:04:02	12.55	12.60	12.60	+0.20	5	1218
09:03:53	12.50	12.60	12.60	+0.20	5	1213
09:03:52	12.55	12.60	12.55	+0.15	12	1208
09:03:52	12.60	12.65	12.60	+0.20	28	1196
09:03:52	12.60	12.65	12.65	+0.25	104	1168
09:01:51	12.50	12.65	12.65	+0.25	1	1064
09:01:44	12.50	12.55	12.55	+0.15	1	1063
09:01:44	12.55	12.65	12.55	+0.15	3	1062
09:01:42	12.55	12.60	12.60	+0.20	21	1059
09:01:42	12.70	12.75	12.60	+0.20	52	1038
09:01:42	12.70	12.75	12.65	+0.25	18	986
09:01:42	12.70	12.75	12.70	+0.30	9	968
09:01:38	12.70	12.75	12.70	+0.30	1	959
09:01:37	12.65	12.75	12.75	+0.35	1	958
09:01:37	12.70	12.75	12.70	+0.30	5	957
09:01:33	12.70	12.75	12.70	+0.30	8	952
09:01:32	12.70	12.75	12.70	+0.30	2	944
09:01:31	12.70	12.75	12.70	+0.30	1	942
09:01:29	12.70	12.75	12.75	+0.35	2	941
09:01:26	12.60	12.75	12.75	+0.35	1	939
09:01:25	12.70	12.75	12.70	+0.30	1	938
09:01:25	12.70	12.75	12.70	+0.30	2	937
09:01:25	12.70	12.75	12.60	+0.20	53	935
09:01:25	12.70	12.75	12.65	+0.25	3	882
09:01:25	12.70	12.75	12.70	+0.30	4	879
09:01:21	12.65	12.80	12.80	+0.40	1	875
09:01:21	12.70	12.80	12.70	+0.30	5	874
09:01:21	12.70	12.80	12.70	+0.30	2	869
09:01:21	12.80	12.85	12.80	+0.40	1	867
09:01:17	12.70	12.85	12.70	+0.30	1	866
09:01:16	12.80	12.85	12.80	+0.40	1	865
09:01:15	12.70	12.90	12.90	+0.50	1	864
09:01:12	12.70	12.90	12.70	+0.30	1	863
09:01:06	12.70	13.00	12.70	+0.30	10	862
09:01:04	12.70	12.90	12.90	+0.50	5	852
09:01:03	12.80	12.90	12.80	+0.40	6	847
09:01:03	12.85	12.90	12.85	+0.45	2	841
09:01:02	12.65	13.00	13.00	+0.60	3	839
09:01:02	12.65	13.00	13.00	+0.60	1	836
09:01:01	12.70	13.00	12.70	+0.30	7	835
09:01:01	12.70	12.90	12.90	+0.50	1	828
09:01:00	12.90	13.00	12.90	+0.50	2	827
09:00:58	12.70	13.00	13.00	+0.60	5	825
09:00:58	12.70	13.00	13.00	+0.60	1	820
09:00:57	12.90	13.00	12.90	+0.50	2	819
09:00:56	12.70	13.00	13.00	+0.60	10	817
09:00:56	12.90	13.00	12.90	+0.50	2	807
09:00:54	12.85	13.00	12.85	+0.45	10	805
09:00:54	12.90	13.00	12.90	+0.50	6	795
09:00:49	13.00	13.10	13.00	+0.60	1	789
09:00:47	13.00	13.10	13.10	+0.70	6	788
09:00:44	12.85	13.10	12.85	+0.45	1	782
09:00:43	12.85	13.00	13.10	+0.70	2	781
09:00:43	12.85	13.00	13.00	+0.60	2	779
09:00:41	12.85	13.00	13.10	+0.70	6	777
09:00:41	12.85	13.00	13.00	+0.60	14	771
09:00:39	12.85	13.00	13.00	+0.60	5	757
09:00:38	12.85	13.00	13.00	+0.60	10	752
09:00:36	12.85	13.00	13.00	+0.60	2	742
09:00:36	12.85	13.00	13.00	+0.60	3	740
09:00:34	12.90	13.00	12.90	+0.50	20	737
09:00:34	12.95	13.00	12.90	+0.50	9	717
09:00:34	12.95	13.00	12.95	+0.55	1	708
09:00:33	12.95	13.00	13.00	+0.60	1	707
09:00:30	13.00	13.10	13.00	+0.60	3	706
09:00:29	13.00	13.10	13.10	+0.70	1	703
09:00:29	13.00	13.10	13.00	+0.60	1	702
09:00:25	12.90	13.00	13.00	+0.60	17	701
09:00:25	12.95	13.00	12.95	+0.55	1	684
09:00:22	12.95	13.00	13.00	+0.60	2	683
09:00:22	13.00	13.10	13.00	+0.60	1	681
09:00:21	12.95	13.05	13.05	+0.65	25	680
09:00:21	12.95	13.00	13.00	+0.60	35	655
09:00:21	12.90	13.00	12.90	+0.50	12	620
09:00:20	12.70	13.00	13.00	+0.60	2	608
09:00:20	12.80	13.00	12.80	+0.40	4	606
09:00:20	12.80	13.00	13.00	+0.60	10	602
09:00:20	12.80	13.00	13.00	+0.60	5	592
09:00:19	12.85	13.00	12.85	+0.45	6	587
09:00:17	12.85	13.00	13.00	+0.60	1	581
09:00:17	12.85	13.00	13.00	+0.60	1	580
09:00:16	12.85	13.00	13.00	+0.60	2	579
09:00:15	12.85	12.90	12.90	+0.50	3	577
09:00:15	12.85	13.00	13.00	+0.60	5	574
09:00:15	12.85	13.00	13.00	+0.60	30	569
09:00:15	12.85	13.00	12.85	+0.45	1	539
09:00:10	12.85	13.00	13.00	+0.60	10	538
09:00:07	12.90	13.00	12.90	+0.50	51	528
09:00:07	12.90	13.00	13.00	+0.60	2	477
09:00:07	--	--	13.00	+0.60	475	475

　

其他人也逛...

家樂福5075元好禮即享券(餘額型)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞四塊麥克鷄塊即享券

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

Samsung Galaxy S25 Ultra (12G/512G)

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

Apple iPhone 17 Pro (256G)

Google TV Streamer (4K)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

家樂福100元好禮即享券(餘額型)

ASUS 華碩 Zenfone 12 Ultra 12G+256G

【點睛品】貳台錢黃金金條_計價黃金

Samsung Galaxy A56 5G (8G/256G)

DJI OSMO POCKET 3 全能套裝

【Hermes 愛馬仕】大地淡香水100ml

聯電ADR26日下跌0.25美元跌幅2....

中鋼47年來首見虧損擬普通股每...

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

‧廣達2025年每股賺19.45元創新高...
‧台積電ADR26日下跌10.92美元跌...
‧緯穎去年每股賺275.06元每股配...

加密貨幣

比特幣BTC	67652.73	-302.14	-0.44%
以太幣ETH	2036.51	-17.27	-0.84%
瑞波幣XRP	1.41	-0.02	-1.65%
比特幣現金BCH	481.33	-11.49	-2.33%
萊特幣LTC	56.05	-0.63	-1.10%
卡達幣ADA	0.291856	0.00	-1.62%
波場幣TRX	0.284860	0.00	-0.17%
恆星幣XLM	0.165953	0.00	2.10%

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。