最新投資人憂美國伊朗爆發衝突國際油價勁揚約2%熱門[公告] 合正:公告本公司名稱由「合正科技股份有限公司」更名為「光譜電工股份有限公司」，公告期間：114年11月26日至115年02月25日

更新報價

和　桐 (1714) 化學工業上市

9.25 ▲+0.16 +1.76% 0.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.16	7,155	9.24	108	9.25	55	9.18	9.48	9.18	9.09

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	9.24	9.25	9.25	+0.16	8	7155
13:30:00	9.24	9.25	9.25	+0.16	224	7147
13:24:54	9.25	9.26	9.25	+0.16	1	6923
13:24:48	9.25	9.26	9.26	+0.17	2	6922
13:24:08	9.25	9.26	9.26	+0.17	2	6920
13:24:02	9.25	9.26	9.26	+0.17	4	6918
13:23:26	9.25	9.26	9.25	+0.16	1	6914
13:23:20	9.25	9.26	9.26	+0.17	3	6913
13:23:19	9.24	9.25	9.25	+0.16	7	6910
13:22:38	9.24	9.25	9.25	+0.16	3	6903
13:22:33	9.24	9.26	9.26	+0.17	1	6900
13:21:39	9.24	9.25	9.25	+0.16	1	6899
13:21:38	9.24	9.25	9.25	+0.16	9	6898
13:21:36	9.24	9.25	9.24	+0.15	10	6889
13:20:35	9.24	9.25	9.24	+0.15	10	6879
13:19:10	9.25	9.26	9.24	+0.15	2	6869
13:19:10	9.25	9.26	9.25	+0.16	3	6867
13:19:08	9.25	9.26	9.25	+0.16	20	6864
13:19:08	9.25	9.26	9.26	+0.17	20	6844
13:18:30	9.24	9.25	9.24	+0.15	4	6824
13:18:17	9.24	9.25	9.25	+0.16	1	6820
13:18:09	9.24	9.25	9.25	+0.16	12	6819
13:18:09	9.25	9.26	9.25	+0.16	8	6807
13:17:47	9.25	9.26	9.25	+0.16	5	6799
13:16:55	9.24	9.25	9.25	+0.16	8	6794
13:15:58	9.25	9.26	9.25	+0.16	21	6786
13:15:45	9.25	9.26	9.25	+0.16	1	6765
13:15:24	9.25	9.26	9.25	+0.16	1	6764
13:13:55	9.25	9.26	9.26	+0.17	1	6763
13:13:06	9.25	9.26	9.25	+0.16	2	6762
13:13:00	9.24	9.25	9.25	+0.16	11	6760
13:12:56	9.24	9.25	9.25	+0.16	2	6749
13:12:40	9.24	9.25	9.25	+0.16	1	6747
13:12:35	9.24	9.25	9.25	+0.16	7	6746
13:10:57	9.25	9.26	9.25	+0.16	9	6739
13:10:41	9.25	9.26	9.26	+0.17	3	6730
13:08:46	9.25	9.26	9.26	+0.17	5	6727
13:08:45	9.24	9.25	9.25	+0.16	2	6722
13:08:34	9.24	9.25	9.25	+0.16	7	6720
13:08:12	9.23	9.24	9.24	+0.15	10	6713
13:08:12	9.23	9.24	9.24	+0.15	10	6703
13:08:10	9.23	9.24	9.24	+0.15	8	6693
13:08:10	9.23	9.24	9.24	+0.15	21	6685
13:07:42	9.23	9.24	9.23	+0.14	1	6664
13:07:34	9.23	9.24	9.23	+0.14	1	6663
13:07:26	9.22	9.23	9.23	+0.14	17	6662
13:07:26	9.23	9.24	9.23	+0.14	3	6645
13:07:14	9.22	9.23	9.23	+0.14	2	6642
13:07:14	9.22	9.23	9.23	+0.14	2	6640
13:07:14	9.23	9.24	9.23	+0.14	51	6638
13:06:33	9.24	9.25	9.24	+0.15	3	6587
13:06:14	9.23	9.24	9.24	+0.15	3	6584
13:06:11	9.24	9.25	9.24	+0.15	38	6581
13:05:53	9.24	9.25	9.24	+0.15	10	6543
13:05:14	9.24	9.25	9.25	+0.16	6	6533
13:04:23	9.25	9.26	9.25	+0.16	6	6527
13:03:54	9.25	9.26	9.25	+0.16	10	6521
13:03:43	9.25	9.26	9.25	+0.16	10	6511
13:03:42	9.25	9.26	9.25	+0.16	2	6501
13:03:32	9.25	9.26	9.25	+0.16	7	6499
13:03:32	9.25	9.26	9.25	+0.16	100	6492
13:02:57	9.26	9.27	9.26	+0.17	17	6392
13:01:04	9.26	9.27	9.26	+0.17	10	6375
13:00:49	9.26	9.27	9.26	+0.17	1	6365
13:00:10	9.26	9.27	9.26	+0.17	2	6364
13:00:06	9.26	9.27	9.26	+0.17	3	6362
13:00:02	9.26	9.27	9.27	+0.18	2	6359
12:59:09	9.26	9.27	9.27	+0.18	1	6357
12:58:16	9.26	9.27	9.26	+0.17	10	6356
12:57:46	9.26	9.27	9.27	+0.18	1	6346
12:57:10	9.26	9.27	9.26	+0.17	2	6345
12:56:11	9.26	9.27	9.26	+0.17	5	6343
12:55:32	9.26	9.27	9.26	+0.17	10	6338
12:53:31	9.26	9.27	9.27	+0.18	4	6328
12:51:51	9.26	9.27	9.27	+0.18	1	6324
12:51:49	9.26	9.27	9.27	+0.18	1	6323
12:51:29	9.26	9.27	9.26	+0.17	10	6322
12:50:17	9.26	9.27	9.27	+0.18	1	6312
12:49:28	9.26	9.27	9.26	+0.17	6	6311
12:48:30	9.26	9.27	9.26	+0.17	1	6305
12:48:30	9.25	9.26	9.26	+0.17	7	6304
12:47:05	9.25	9.26	9.26	+0.17	3	6297
12:46:37	9.25	9.26	9.26	+0.17	1	6294
12:46:36	9.25	9.26	9.26	+0.17	20	6293
12:45:59	9.25	9.26	9.26	+0.17	8	6273
12:44:46	9.25	9.26	9.26	+0.17	1	6265
12:43:50	9.25	9.26	9.26	+0.17	1	6264
12:43:03	9.25	9.26	9.26	+0.17	8	6263
12:42:58	9.25	9.26	9.25	+0.16	2	6255
12:42:00	9.25	9.26	9.25	+0.16	3	6253
12:39:48	9.25	9.26	9.25	+0.16	1	6250
12:39:34	9.25	9.26	9.25	+0.16	1	6249
12:39:33	9.24	9.25	9.25	+0.16	2	6248
12:39:29	9.25	9.26	9.25	+0.16	2	6246
12:38:45	9.25	9.26	9.25	+0.16	10	6244
12:38:41	9.25	9.26	9.25	+0.16	1	6234
12:36:43	9.25	9.26	9.25	+0.16	1	6233
12:35:51	9.25	9.26	9.26	+0.17	1	6232
12:35:24	9.25	9.26	9.25	+0.16	3	6231
12:32:52	9.24	9.25	9.25	+0.16	4	6228
12:32:36	9.25	9.26	9.25	+0.16	5	6224
12:32:21	9.25	9.26	9.25	+0.16	5	6219
12:32:18	9.25	9.26	9.25	+0.16	10	6214
12:31:55	9.25	9.26	9.25	+0.16	1	6204
12:31:29	9.25	9.26	9.25	+0.16	2	6203
12:30:31	9.25	9.26	9.25	+0.16	5	6201
12:30:09	9.25	9.26	9.25	+0.16	1	6196
12:29:35	9.25	9.27	9.25	+0.16	1	6195
12:29:15	9.25	9.27	9.25	+0.16	40	6194
12:28:27	9.26	9.27	9.26	+0.17	10	6154
12:28:16	9.26	9.27	9.26	+0.17	10	6144
12:27:52	9.26	9.27	9.27	+0.18	1	6134
12:27:50	9.26	9.27	9.26	+0.17	1	6133
12:24:35	9.27	9.28	9.27	+0.18	10	6132
12:23:26	9.27	9.28	9.27	+0.18	1	6122
12:22:10	9.27	9.28	9.27	+0.18	10	6121
12:21:32	9.28	9.29	9.28	+0.19	1	6111
12:21:31	9.28	9.29	9.28	+0.19	2	6110
12:21:31	9.27	9.28	9.28	+0.19	3	6108
12:20:05	9.27	9.28	9.28	+0.19	1	6105
12:19:53	9.27	9.28	9.28	+0.19	1	6104
12:19:51	9.27	9.28	9.28	+0.19	1	6103
12:17:34	9.25	9.27	9.27	+0.18	3	6102
12:15:53	9.25	9.27	9.27	+0.18	1	6099
12:15:38	9.25	9.26	9.26	+0.17	1	6098
12:15:36	9.25	9.26	9.26	+0.17	2	6097
12:15:09	9.25	9.26	9.26	+0.17	20	6095
12:15:00	9.26	9.27	9.26	+0.17	18	6075
12:13:20	9.26	9.28	9.28	+0.19	1	6057
12:13:07	9.27	9.28	9.27	+0.18	10	6056
12:11:54	9.27	9.28	9.28	+0.19	1	6046
12:09:05	9.27	9.29	9.29	+0.20	11	6045
12:09:04	9.28	9.29	9.28	+0.19	2	6034
12:08:30	9.28	9.29	9.28	+0.19	1	6032
12:07:38	9.28	9.29	9.28	+0.19	8	6031
12:07:18	9.29	9.30	9.29	+0.20	11	6023
12:07:17	9.29	9.30	9.29	+0.20	3	6012
12:07:17	9.29	9.30	9.29	+0.20	3	6009
12:07:17	9.29	9.30	9.29	+0.20	20	6006
12:06:49	9.29	9.30	9.29	+0.20	1	5986
12:06:33	9.29	9.30	9.29	+0.20	1	5985
12:05:24	9.29	9.30	9.29	+0.20	1	5984
12:05:23	9.29	9.30	9.30	+0.21	1	5983
12:05:20	9.29	9.30	9.30	+0.21	5	5982
12:04:29	9.29	9.30	9.30	+0.21	1	5977
12:03:55	9.29	9.30	9.30	+0.21	1	5976
12:03:33	9.29	9.30	9.29	+0.20	1	5975
12:02:02	9.29	9.30	9.30	+0.21	3	5974
12:01:48	9.29	9.30	9.30	+0.21	2	5971
12:01:10	9.29	9.30	9.29	+0.20	5	5969
12:00:25	9.28	9.29	9.29	+0.20	19	5964
11:57:41	9.28	9.29	9.29	+0.20	10	5945
11:55:56	9.28	9.29	9.29	+0.20	1	5935
11:55:54	9.28	9.29	9.28	+0.19	2	5934
11:54:52	9.28	9.29	9.28	+0.19	2	5932
11:53:17	9.26	9.28	9.28	+0.19	1	5930
11:52:13	9.26	9.29	9.29	+0.20	1	5929
11:52:11	9.27	9.29	9.27	+0.18	10	5928
11:49:27	9.27	9.28	9.28	+0.19	5	5918
11:49:18	9.27	9.28	9.27	+0.18	1	5913
11:49:09	9.27	9.28	9.28	+0.19	1	5912
11:48:55	9.27	9.28	9.28	+0.19	1	5911
11:48:45	9.27	9.28	9.28	+0.19	30	5910
11:48:33	9.27	9.28	9.28	+0.19	1	5880
11:48:01	9.27	9.28	9.28	+0.19	1	5879
11:47:57	9.27	9.28	9.28	+0.19	1	5878
11:47:53	9.27	9.28	9.28	+0.19	1	5877
11:47:45	9.27	9.28	9.28	+0.19	1	5876
11:47:39	9.27	9.28	9.28	+0.19	1	5875
11:47:07	9.27	9.28	9.28	+0.19	1	5874
11:43:28	9.27	9.28	9.27	+0.18	1	5873
11:42:49	9.26	9.27	9.27	+0.18	5	5872
11:42:16	9.26	9.27	9.27	+0.18	5	5867
11:40:42	9.27	9.28	9.27	+0.18	12	5862
11:39:58	9.27	9.28	9.28	+0.19	1	5850
11:38:25	9.27	9.28	9.28	+0.19	10	5849
11:38:09	9.27	9.28	9.27	+0.18	2	5839
11:36:33	9.27	9.28	9.26	+0.17	5	5837
11:36:33	9.27	9.28	9.27	+0.18	5	5832
11:36:29	9.26	9.27	9.27	+0.18	3	5827
11:36:22	9.26	9.27	9.26	+0.17	1	5824
11:33:55	9.26	9.27	9.27	+0.18	6	5823
11:32:18	9.26	9.27	9.26	+0.17	10	5817
11:31:59	9.26	9.27	9.27	+0.18	1	5807
11:31:44	9.26	9.27	9.26	+0.17	1	5806
11:31:38	9.26	9.27	9.27	+0.18	1	5805
11:31:29	9.26	9.27	9.26	+0.17	2	5804
11:30:47	9.26	9.27	9.26	+0.17	5	5802
11:30:07	9.26	9.27	9.27	+0.18	1	5797
11:30:03	9.26	9.27	9.27	+0.18	5	5796
11:29:43	9.26	9.27	9.27	+0.18	1	5791
11:29:43	9.26	9.27	9.26	+0.17	1	5790
11:26:28	9.27	9.28	9.27	+0.18	2	5789
11:26:28	9.27	9.28	9.27	+0.18	1	5787
11:25:54	9.27	9.28	9.27	+0.18	1	5786
11:24:58	9.27	9.28	9.27	+0.18	6	5785
11:24:22	9.26	9.27	9.27	+0.18	16	5779
11:24:21	9.26	9.27	9.26	+0.17	1	5763
11:24:00	9.26	9.27	9.27	+0.18	1	5762
11:23:57	9.26	9.27	9.26	+0.17	1	5761
11:23:23	9.27	9.28	9.25	+0.16	9	5760
11:23:23	9.27	9.28	9.26	+0.17	35	5751
11:23:23	9.27	9.28	9.27	+0.18	5	5716
11:23:08	9.28	9.29	9.28	+0.19	120	5711
11:22:52	9.28	9.29	9.28	+0.19	3	5591
11:22:52	9.28	9.29	9.28	+0.19	40	5588
11:22:49	9.28	9.29	9.28	+0.19	5	5548
11:19:56	9.28	9.29	9.28	+0.19	2	5543
11:19:48	9.28	9.29	9.28	+0.19	1	5541
11:18:37	9.28	9.29	9.28	+0.19	12	5540
11:18:09	9.29	9.30	9.29	+0.20	19	5528
11:18:09	9.28	9.29	9.29	+0.20	1	5509
11:17:46	9.28	9.30	9.28	+0.19	1	5508
11:17:09	9.29	9.30	9.29	+0.20	2	5507
11:16:17	9.28	9.29	9.29	+0.20	9	5505
11:16:13	9.28	9.29	9.29	+0.20	2	5496
11:16:01	9.28	9.29	9.29	+0.20	1	5494
11:15:25	9.28	9.29	9.28	+0.19	1	5493
11:15:18	9.28	9.29	9.29	+0.20	2	5492
11:15:05	9.28	9.29	9.29	+0.20	2	5490
11:13:20	9.29	9.30	9.30	+0.21	1	5488
11:13:20	9.29	9.30	9.29	+0.20	5	5487
11:12:18	9.28	9.30	9.28	+0.19	79	5482
11:12:18	9.29	9.30	9.29	+0.20	6	5403
11:12:18	9.29	9.30	9.29	+0.20	10	5397
11:11:59	9.29	9.30	9.30	+0.21	1	5387
11:08:32	9.29	9.30	9.30	+0.21	2	5386
11:08:02	9.29	9.30	9.30	+0.21	1	5384
11:07:55	9.29	9.30	9.29	+0.20	7	5383
11:07:53	9.29	9.30	9.30	+0.21	5	5376
11:07:12	9.29	9.30	9.29	+0.20	1	5371
11:07:08	9.29	9.30	9.29	+0.20	5	5370
11:07:06	9.29	9.30	9.30	+0.21	1	5365
11:05:45	9.30	9.31	9.30	+0.21	4	5364
11:05:44	9.30	9.31	9.30	+0.21	1	5360
11:05:40	9.30	9.31	9.31	+0.22	1	5359
11:04:18	9.30	9.31	9.31	+0.22	1	5358
11:04:01	9.30	9.31	9.30	+0.21	1	5357
11:03:56	9.30	9.31	9.30	+0.21	6	5356
11:00:58	9.30	9.31	9.31	+0.22	2	5350
11:00:04	9.30	9.31	9.31	+0.22	1	5348
11:00:03	9.30	9.31	9.31	+0.22	1	5347
10:59:39	9.30	9.31	9.31	+0.22	5	5346
10:59:33	9.30	9.31	9.31	+0.22	2	5341
10:59:18	9.30	9.31	9.31	+0.22	1	5339
10:58:37	9.31	9.32	9.31	+0.22	4	5338
10:58:21	9.31	9.32	9.32	+0.23	1	5334
10:57:57	9.31	9.32	9.32	+0.23	1	5333
10:57:37	9.31	9.32	9.32	+0.23	1	5332
10:57:21	9.31	9.32	9.32	+0.23	1	5331
10:57:01	9.31	9.32	9.32	+0.23	1	5330
10:56:44	9.31	9.32	9.31	+0.22	10	5329
10:54:41	9.31	9.32	9.32	+0.23	1	5319
10:54:39	9.30	9.31	9.31	+0.22	5	5318
10:53:07	9.31	9.32	9.31	+0.22	2	5313
10:53:06	9.31	9.32	9.31	+0.22	10	5311
10:52:18	9.31	9.32	9.32	+0.23	2	5301
10:52:17	9.31	9.32	9.32	+0.23	1	5299
10:52:17	9.31	9.32	9.32	+0.23	11	5298
10:52:14	9.30	9.31	9.31	+0.22	28	5287
10:52:04	9.30	9.31	9.31	+0.22	1	5259
10:51:47	9.30	9.31	9.31	+0.22	2	5258
10:51:22	9.30	9.31	9.30	+0.21	10	5256
10:51:01	9.30	9.31	9.31	+0.22	3	5246
10:49:24	9.30	9.32	9.32	+0.23	5	5243
10:49:23	9.32	9.33	9.29	+0.20	10	5238
10:49:23	9.32	9.33	9.30	+0.21	11	5228
10:49:23	9.32	9.33	9.31	+0.22	9	5217
10:49:23	9.32	9.33	9.32	+0.23	12	5208
10:49:22	9.31	9.32	9.32	+0.23	7	5196
10:47:57	9.31	9.32	9.32	+0.23	5	5189
10:47:30	9.31	9.32	9.32	+0.23	7	5184
10:47:23	9.31	9.32	9.32	+0.23	1	5177
10:47:04	9.31	9.32	9.32	+0.23	3	5176
10:45:06	9.31	9.32	9.32	+0.23	2	5173
10:44:05	9.30	9.33	9.33	+0.24	1	5171
10:43:45	9.30	9.32	9.32	+0.23	3	5170
10:43:12	9.30	9.31	9.31	+0.22	3	5167
10:42:51	9.30	9.31	9.31	+0.22	9	5164
10:42:51	9.30	9.31	9.31	+0.22	1	5155
10:41:49	9.31	9.32	9.32	+0.23	2	5154
10:41:44	9.30	9.31	9.31	+0.22	7	5152
10:41:44	9.30	9.31	9.31	+0.22	1	5145
10:41:17	9.31	9.32	9.31	+0.22	12	5144
10:41:06	9.30	9.32	9.32	+0.23	1	5132
10:41:06	9.30	9.32	9.32	+0.23	1	5131
10:41:05	9.30	9.31	9.31	+0.22	14	5130
10:41:02	9.29	9.30	9.30	+0.21	35	5116
10:39:54	9.29	9.30	9.30	+0.21	18	5081
10:38:27	9.29	9.30	9.30	+0.21	1	5063
10:38:27	9.29	9.30	9.30	+0.21	1	5062
10:38:24	9.29	9.30	9.30	+0.21	3	5061
10:38:20	9.30	9.31	9.30	+0.21	5	5058
10:37:10	9.30	9.31	9.31	+0.22	2	5053
10:37:09	9.30	9.31	9.31	+0.22	1	5051
10:36:31	9.30	9.31	9.30	+0.21	3	5050
10:36:06	9.30	9.31	9.31	+0.22	1	5047
10:35:13	9.30	9.31	9.31	+0.22	1	5046
10:32:54	9.30	9.31	9.31	+0.22	1	5045
10:32:31	9.31	9.32	9.31	+0.22	6	5044
10:31:12	9.31	9.32	9.31	+0.22	25	5038
10:31:07	9.31	9.32	9.31	+0.22	1	5013
10:30:57	9.32	9.33	9.32	+0.23	12	5012
10:30:50	9.32	9.33	9.32	+0.23	1	5000
10:30:38	9.32	9.33	9.32	+0.23	4	4999
10:30:25	9.32	9.33	9.32	+0.23	10	4995
10:30:19	9.32	9.33	9.33	+0.24	3	4985
10:30:17	9.32	9.33	9.33	+0.24	1	4982
10:29:54	9.32	9.33	9.32	+0.23	20	4981
10:29:38	9.32	9.33	9.32	+0.23	3	4961
10:29:30	9.33	9.34	9.33	+0.24	4	4958
10:29:30	9.32	9.33	9.33	+0.24	6	4954
10:29:20	9.32	9.33	9.33	+0.24	1	4948
10:29:17	9.32	9.33	9.33	+0.24	1	4947
10:29:02	9.32	9.33	9.33	+0.24	1	4946
10:28:49	9.32	9.33	9.32	+0.23	7	4945
10:28:49	9.32	9.33	9.32	+0.23	1	4938
10:28:45	9.32	9.33	9.32	+0.23	8	4937
10:28:26	9.32	9.34	9.32	+0.23	5	4929
10:28:26	9.33	9.34	9.33	+0.24	3	4924
10:28:07	9.32	9.33	9.33	+0.24	1	4921
10:28:01	9.32	9.33	9.33	+0.24	3	4920
10:27:41	9.32	9.33	9.32	+0.23	2	4917
10:27:33	9.32	9.33	9.32	+0.23	3	4915
10:27:21	9.32	9.33	9.33	+0.24	1	4912
10:27:21	9.32	9.33	9.33	+0.24	15	4911
10:27:16	9.32	9.33	9.32	+0.23	2	4896
10:25:55	9.32	9.33	9.33	+0.24	6	4894
10:25:45	9.32	9.33	9.33	+0.24	3	4888
10:25:25	9.32	9.33	9.33	+0.24	1	4885
10:25:07	9.32	9.33	9.33	+0.24	1	4884
10:24:06	9.32	9.33	9.33	+0.24	3	4883
10:23:46	9.32	9.33	9.33	+0.24	1	4880
10:23:31	9.32	9.33	9.33	+0.24	3	4879
10:22:06	9.32	9.33	9.33	+0.24	2	4876
10:22:00	9.32	9.33	9.32	+0.23	1	4874
10:21:29	9.32	9.33	9.33	+0.24	1	4873
10:21:20	9.32	9.33	9.32	+0.23	2	4872
10:21:19	9.32	9.33	9.33	+0.24	3	4870
10:21:10	9.32	9.33	9.33	+0.24	1	4867
10:20:59	9.32	9.33	9.33	+0.24	1	4866
10:20:45	9.32	9.33	9.33	+0.24	3	4865
10:20:29	9.32	9.33	9.33	+0.24	5	4862
10:20:25	9.32	9.33	9.33	+0.24	7	4857
10:20:08	9.32	9.33	9.33	+0.24	1	4850
10:19:47	9.32	9.33	9.33	+0.24	4	4849
10:19:10	9.32	9.33	9.33	+0.24	3	4845
10:18:17	9.32	9.33	9.33	+0.24	6	4842
10:17:20	9.31	9.32	9.32	+0.23	39	4836
10:17:17	9.31	9.32	9.31	+0.22	1	4797
10:17:10	9.31	9.32	9.32	+0.23	1	4796
10:17:01	9.31	9.32	9.32	+0.23	3	4795
10:16:46	9.31	9.32	9.31	+0.22	2	4792
10:16:21	9.31	9.32	9.31	+0.22	3	4790
10:16:18	9.31	9.32	9.31	+0.22	1	4787
10:16:15	9.31	9.32	9.32	+0.23	1	4786
10:15:56	9.31	9.32	9.32	+0.23	10	4785
10:15:19	9.30	9.31	9.31	+0.22	25	4775
10:15:19	9.30	9.31	9.31	+0.22	10	4750
10:14:45	9.29	9.30	9.30	+0.21	36	4740
10:14:45	9.28	9.29	9.29	+0.20	38	4704
10:14:37	9.28	9.29	9.29	+0.20	1	4666
10:13:50	9.28	9.29	9.29	+0.20	1	4665
10:12:16	9.27	9.29	9.29	+0.20	1	4664
10:12:09	9.27	9.29	9.29	+0.20	1	4663
10:11:54	9.27	9.29	9.29	+0.20	1	4662
10:11:44	9.28	9.29	9.29	+0.20	1	4661
10:11:43	9.28	9.29	9.29	+0.20	8	4660
10:11:29	9.27	9.28	9.28	+0.19	3	4652
10:10:35	9.27	9.28	9.28	+0.19	1	4649
10:09:45	9.27	9.28	9.28	+0.19	1	4648
10:09:02	9.27	9.28	9.28	+0.19	10	4647
10:08:14	9.27	9.28	9.28	+0.19	2	4637
10:07:57	9.27	9.28	9.28	+0.19	1	4635
10:06:52	9.27	9.29	9.29	+0.20	6	4634
10:06:49	9.29	9.30	9.29	+0.20	10	4628
10:05:39	9.29	9.30	9.30	+0.21	1	4618
10:05:13	9.29	9.30	9.29	+0.20	2	4617
10:04:10	9.29	9.30	9.30	+0.21	1	4615
10:04:06	9.29	9.31	9.31	+0.22	3	4614
10:03:54	9.29	9.31	9.31	+0.22	10	4611
10:03:40	9.30	9.31	9.30	+0.21	5	4601
10:03:32	9.30	9.31	9.30	+0.21	2	4596
10:03:15	9.30	9.31	9.31	+0.22	1	4594
10:03:15	9.29	9.30	9.30	+0.21	87	4593
10:03:15	9.29	9.30	9.30	+0.21	1	4506
10:03:09	9.29	9.30	9.30	+0.21	1	4505
10:03:07	9.29	9.30	9.30	+0.21	3	4504
10:02:59	9.29	9.30	9.30	+0.21	9	4501
10:02:51	9.29	9.30	9.29	+0.20	1	4492
10:02:25	9.28	9.29	9.29	+0.20	5	4491
10:02:25	9.28	9.29	9.29	+0.20	2	4486
10:02:25	9.28	9.29	9.29	+0.20	10	4484
10:02:17	9.28	9.29	9.28	+0.19	2	4474
10:01:19	9.28	9.29	9.28	+0.19	4	4472
10:01:09	9.28	9.29	9.28	+0.19	5	4468
10:01:02	9.26	9.28	9.28	+0.19	6	4463
10:01:02	9.26	9.27	9.27	+0.18	13	4457
10:01:02	9.26	9.27	9.27	+0.18	1	4444
10:00:27	9.25	9.27	9.25	+0.16	27	4443
09:59:49	9.25	9.26	9.26	+0.17	1	4416
09:59:47	9.25	9.26	9.26	+0.17	1	4415
09:59:43	9.25	9.26	9.26	+0.17	10	4414
09:59:31	9.25	9.26	9.25	+0.16	3	4404
09:59:15	9.25	9.26	9.25	+0.16	10	4401
09:58:45	9.26	9.27	9.25	+0.16	90	4391
09:58:45	9.26	9.27	9.26	+0.17	10	4301
09:58:12	9.26	9.27	9.26	+0.17	5	4291
09:57:27	9.26	9.27	9.27	+0.18	1	4286
09:56:32	9.27	9.28	9.27	+0.18	1	4285
09:56:30	9.26	9.27	9.27	+0.18	9	4284
09:56:11	9.25	9.27	9.27	+0.18	1	4275
09:55:07	9.26	9.27	9.26	+0.17	30	4274
09:53:51	9.26	9.27	9.27	+0.18	1	4244
09:52:46	9.26	9.27	9.27	+0.18	1	4243
09:52:05	9.26	9.27	9.27	+0.18	6	4242
09:52:05	9.26	9.27	9.27	+0.18	1	4236
09:51:58	9.26	9.28	9.26	+0.17	2	4235
09:51:23	9.26	9.28	9.26	+0.17	10	4233
09:51:23	9.28	9.29	9.25	+0.16	88	4223
09:51:23	9.28	9.29	9.26	+0.17	55	4135
09:51:23	9.28	9.29	9.27	+0.18	15	4080
09:51:23	9.28	9.29	9.28	+0.19	2	4065
09:50:45	9.28	9.29	9.28	+0.19	10	4063
09:50:21	9.28	9.29	9.28	+0.19	5	4053
09:49:37	9.28	9.29	9.27	+0.18	16	4048
09:49:37	9.28	9.29	9.28	+0.19	5	4032
09:49:36	9.28	9.29	9.28	+0.19	2	4027
09:49:10	9.28	9.29	9.28	+0.19	22	4025
09:48:19	9.28	9.29	9.29	+0.20	1	4003
09:48:12	9.27	9.29	9.29	+0.20	1	4002
09:48:00	9.27	9.29	9.27	+0.18	1	4001
09:47:51	9.28	9.29	9.28	+0.19	5	4000
09:47:23	9.27	9.28	9.28	+0.19	9	3995
09:46:48	9.27	9.28	9.27	+0.18	1	3986
09:46:07	9.27	9.28	9.27	+0.18	5	3985
09:45:37	9.26	9.27	9.27	+0.18	1	3980
09:45:14	9.27	9.28	9.27	+0.18	4	3979
09:44:49	9.27	9.28	9.27	+0.18	10	3975
09:44:30	9.27	9.28	9.27	+0.18	7	3965
09:42:55	9.27	9.28	9.27	+0.18	4	3958
09:42:26	9.27	9.28	9.27	+0.18	3	3954
09:42:20	9.27	9.29	9.27	+0.18	10	3951
09:42:10	9.28	9.29	9.28	+0.19	2	3941
09:42:07	9.27	9.28	9.28	+0.19	3	3939
09:42:03	9.27	9.28	9.27	+0.18	1	3936
09:41:44	9.28	9.29	9.28	+0.19	34	3935
09:41:32	9.28	9.30	9.28	+0.19	10	3901
09:41:28	9.28	9.29	9.29	+0.20	1	3891
09:40:40	9.29	9.30	9.29	+0.20	6	3890
09:40:13	9.29	9.30	9.30	+0.21	1	3884
09:40:01	9.30	9.31	9.30	+0.21	4	3883
09:40:00	9.30	9.31	9.30	+0.21	5	3879
09:38:58	9.29	9.30	9.30	+0.21	4	3874
09:38:32	9.29	9.30	9.30	+0.21	1	3870
09:38:04	9.29	9.30	9.30	+0.21	1	3869
09:37:53	9.29	9.30	9.29	+0.20	4	3868
09:37:53	9.29	9.30	9.29	+0.20	1	3864
09:37:39	9.29	9.30	9.30	+0.21	1	3863
09:37:10	9.28	9.31	9.31	+0.22	2	3862
09:36:45	9.28	9.30	9.31	+0.22	2	3860
09:36:45	9.28	9.30	9.30	+0.21	8	3858
09:36:38	9.27	9.28	9.28	+0.19	7	3850
09:36:19	9.27	9.28	9.29	+0.20	2	3843
09:36:19	9.27	9.28	9.28	+0.19	8	3841
09:36:17	9.28	9.29	9.28	+0.19	4	3833
09:36:17	9.28	9.29	9.28	+0.19	100	3829
09:36:04	9.28	9.29	9.29	+0.20	15	3729
09:35:54	9.28	9.29	9.29	+0.20	2	3714
09:35:44	9.28	9.29	9.29	+0.20	1	3712
09:35:42	9.28	9.29	9.29	+0.20	1	3711
09:35:39	9.28	9.29	9.28	+0.19	1	3710
09:35:27	9.28	9.29	9.29	+0.20	1	3709
09:35:26	9.28	9.29	9.28	+0.19	1	3708
09:35:26	9.28	9.29	9.28	+0.19	10	3707
09:35:26	9.28	9.29	9.28	+0.19	10	3697
09:35:24	9.28	9.29	9.29	+0.20	2	3687
09:35:24	9.29	9.30	9.29	+0.20	1	3685
09:35:22	9.28	9.29	9.29	+0.20	1	3684
09:35:22	9.29	9.30	9.29	+0.20	1	3683
09:35:21	9.28	9.29	9.29	+0.20	8	3682
09:35:21	9.29	9.30	9.29	+0.20	2	3674
09:35:15	9.29	9.31	9.29	+0.20	4	3672
09:35:02	9.29	9.31	9.29	+0.20	5	3668
09:34:46	9.29	9.31	9.29	+0.20	30	3663
09:33:57	9.29	9.31	9.29	+0.20	6	3633
09:33:57	9.29	9.31	9.29	+0.20	5	3627
09:33:31	9.30	9.31	9.29	+0.20	4	3622
09:33:31	9.30	9.31	9.30	+0.21	1	3618
09:33:25	9.30	9.31	9.30	+0.21	11	3617
09:33:10	9.29	9.30	9.30	+0.21	23	3606
09:33:00	9.29	9.30	9.30	+0.21	1	3583
09:32:59	9.29	9.30	9.30	+0.21	8	3582
09:32:59	9.31	9.32	9.30	+0.21	15	3574
09:32:59	9.31	9.32	9.31	+0.22	5	3559
09:32:36	9.30	9.32	9.32	+0.23	3	3554
09:32:14	9.30	9.32	9.32	+0.23	1	3551
09:32:02	9.31	9.32	9.30	+0.21	67	3550
09:32:02	9.31	9.32	9.31	+0.22	13	3483
09:31:44	9.31	9.32	9.32	+0.23	20	3470
09:31:39	9.31	9.32	9.31	+0.22	4	3450
09:31:24	9.31	9.32	9.31	+0.22	1	3446
09:30:57	9.30	9.31	9.31	+0.22	25	3445
09:30:50	9.31	9.32	9.31	+0.22	25	3420
09:30:49	9.32	9.33	9.32	+0.23	7	3395
09:30:35	9.31	9.32	9.32	+0.23	20	3388
09:30:35	9.31	9.32	9.32	+0.23	20	3368
09:30:14	9.31	9.32	9.32	+0.23	4	3348
09:30:14	9.31	9.32	9.32	+0.23	5	3344
09:30:14	9.31	9.32	9.32	+0.23	1	3339
09:29:35	9.32	9.34	9.32	+0.23	2	3338
09:29:26	9.32	9.34	9.32	+0.23	7	3336
09:29:20	9.32	9.33	9.33	+0.24	3	3329
09:29:16	9.33	9.34	9.33	+0.24	6	3326
09:29:08	9.33	9.34	9.34	+0.25	5	3320
09:29:06	9.33	9.34	9.34	+0.25	1	3315
09:28:59	9.33	9.34	9.34	+0.25	1	3314
09:28:32	9.33	9.34	9.34	+0.25	5	3313
09:28:16	9.33	9.34	9.34	+0.25	1	3308
09:27:49	9.32	9.33	9.33	+0.24	1	3307
09:27:48	9.32	9.34	9.34	+0.25	5	3306
09:27:18	9.31	9.33	9.34	+0.25	10	3301
09:27:18	9.31	9.33	9.33	+0.24	15	3291
09:27:14	9.32	9.33	9.32	+0.23	10	3276
09:27:08	9.32	9.33	9.33	+0.24	5	3266
09:26:58	9.31	9.32	9.32	+0.23	1	3261
09:26:39	9.31	9.32	9.32	+0.23	1	3260
09:26:24	9.31	9.32	9.32	+0.23	1	3259
09:25:55	9.31	9.33	9.33	+0.24	1	3258
09:25:54	9.33	9.34	9.33	+0.24	1	3257
09:25:50	9.31	9.33	9.33	+0.24	1	3256
09:25:46	9.31	9.33	9.33	+0.24	2	3255
09:25:44	9.31	9.32	9.32	+0.23	2	3253
09:25:44	9.32	9.34	9.32	+0.23	8	3251
09:25:30	9.31	9.33	9.33	+0.24	7	3243
09:25:30	9.31	9.33	9.33	+0.24	10	3236
09:25:30	9.31	9.33	9.33	+0.24	2	3226
09:25:29	9.31	9.32	9.32	+0.23	1	3224
09:25:08	9.31	9.32	9.32	+0.23	1	3223
09:24:17	9.31	9.34	9.31	+0.22	10	3222
09:24:15	9.31	9.34	9.34	+0.25	1	3212
09:24:08	9.31	9.34	9.30	+0.21	13	3211
09:24:08	9.31	9.34	9.31	+0.22	17	3198
09:24:04	9.31	9.34	9.34	+0.25	1	3181
09:24:04	9.32	9.34	9.32	+0.23	1	3180
09:24:01	9.32	9.34	9.32	+0.23	1	3179
09:23:48	9.33	9.35	9.33	+0.24	1	3178
09:23:44	9.33	9.34	9.34	+0.25	5	3177
09:23:36	9.33	9.36	9.33	+0.24	2	3172
09:23:18	9.33	9.35	9.35	+0.26	2	3170
09:23:14	9.34	9.35	9.35	+0.26	1	3168
09:23:10	9.33	9.35	9.35	+0.26	1	3167
09:23:07	9.32	9.35	9.35	+0.26	6	3166
09:23:07	9.31	9.34	9.35	+0.26	8	3160
09:23:07	9.31	9.34	9.34	+0.25	2	3152
09:23:07	9.32	9.34	9.31	+0.22	1	3150
09:23:07	9.32	9.34	9.32	+0.23	3	3149
09:23:06	9.31	9.33	9.33	+0.24	2	3146
09:23:06	9.31	9.33	9.33	+0.24	30	3144
09:22:45	9.33	9.34	9.31	+0.22	7	3114
09:22:45	9.33	9.34	9.32	+0.23	78	3107
09:22:45	9.33	9.34	9.33	+0.24	15	3029
09:22:18	9.33	9.34	9.33	+0.24	20	3014
09:22:10	9.34	9.35	9.34	+0.25	18	2994
09:22:09	9.34	9.35	9.35	+0.26	2	2976
09:21:55	9.34	9.35	9.35	+0.26	4	2974
09:21:22	9.34	9.35	9.34	+0.25	2	2970
09:21:17	9.34	9.35	9.35	+0.26	1	2968
09:21:10	9.34	9.35	9.35	+0.26	1	2967
09:21:10	9.35	9.36	9.35	+0.26	13	2966
09:20:43	9.35	9.36	9.36	+0.27	2	2953
09:20:41	9.35	9.36	9.36	+0.27	1	2951
09:20:41	9.35	9.36	9.35	+0.26	3	2950
09:20:16	9.34	9.35	9.35	+0.26	5	2947
09:19:58	9.34	9.35	9.34	+0.25	5	2942
09:19:37	9.33	9.34	9.34	+0.25	2	2937
09:19:26	9.34	9.35	9.34	+0.25	4	2935
09:19:21	9.34	9.35	9.34	+0.25	3	2931
09:19:18	9.34	9.35	9.34	+0.25	1	2928
09:18:38	9.33	9.36	9.33	+0.24	2	2927
09:18:22	9.35	9.36	9.33	+0.24	1	2925
09:18:22	9.35	9.36	9.34	+0.25	2	2924
09:18:22	9.35	9.36	9.35	+0.26	7	2922
09:18:21	9.35	9.37	9.35	+0.26	1	2915
09:18:13	9.35	9.37	9.35	+0.26	3	2914
09:18:07	9.35	9.36	9.36	+0.27	1	2911
09:17:58	9.35	9.37	9.35	+0.26	2	2910
09:17:50	9.36	9.37	9.35	+0.26	7	2908
09:17:50	9.36	9.37	9.36	+0.27	53	2901
09:17:45	9.37	9.38	9.37	+0.28	1	2848
09:17:41	9.37	9.38	9.37	+0.28	2	2847
09:17:39	9.37	9.38	9.37	+0.28	2	2845
09:17:37	9.37	9.38	9.37	+0.28	5	2843
09:17:32	9.37	9.38	9.37	+0.28	1	2838
09:17:32	9.37	9.38	9.37	+0.28	2	2837
09:17:13	9.37	9.38	9.37	+0.28	2	2835
09:17:10	9.37	9.38	9.37	+0.28	4	2833
09:17:02	9.37	9.38	9.37	+0.28	4	2829
09:17:01	9.38	9.39	9.38	+0.29	3	2825
09:16:56	9.38	9.39	9.38	+0.29	1	2822
09:16:52	9.38	9.39	9.38	+0.29	9	2821
09:16:52	9.38	9.39	9.38	+0.29	1	2812
09:16:42	9.37	9.38	9.38	+0.29	4	2811
09:16:28	9.37	9.39	9.39	+0.30	10	2807
09:16:26	9.38	9.39	9.37	+0.28	6	2797
09:16:26	9.38	9.39	9.38	+0.29	4	2791
09:16:22	9.37	9.38	9.38	+0.29	7	2787
09:16:22	9.37	9.38	9.38	+0.29	1	2780
09:16:22	9.37	9.38	9.38	+0.29	2	2779
09:16:22	9.37	9.38	9.38	+0.29	7	2777
09:16:16	9.37	9.38	9.38	+0.29	1	2770
09:16:14	9.37	9.38	9.38	+0.29	10	2769
09:16:06	9.36	9.37	9.37	+0.28	1	2759
09:15:54	9.37	9.38	9.37	+0.28	7	2758
09:15:48	9.37	9.38	9.37	+0.28	3	2751
09:15:42	9.36	9.37	9.37	+0.28	20	2748
09:15:33	9.36	9.37	9.36	+0.27	2	2728
09:15:31	9.35	9.36	9.36	+0.27	13	2726
09:15:16	9.34	9.35	9.35	+0.26	24	2713
09:14:56	9.33	9.34	9.34	+0.25	4	2689
09:14:56	9.32	9.33	9.33	+0.24	15	2685
09:14:56	9.32	9.33	9.33	+0.24	50	2670
09:14:43	9.33	9.34	9.33	+0.24	10	2620
09:14:35	9.33	9.35	9.33	+0.24	25	2610
09:14:24	9.33	9.34	9.34	+0.25	1	2585
09:14:22	9.33	9.34	9.34	+0.25	5	2584
09:14:05	9.33	9.34	9.34	+0.25	3	2579
09:14:05	9.34	9.35	9.34	+0.25	18	2576
09:13:46	9.34	9.35	9.35	+0.26	20	2558
09:13:34	9.34	9.35	9.35	+0.26	2	2538
09:13:27	9.33	9.34	9.34	+0.25	17	2536
09:13:27	9.33	9.34	9.34	+0.25	50	2519
09:13:17	9.33	9.34	9.34	+0.25	5	2469
09:13:16	9.33	9.34	9.34	+0.25	2	2464
09:13:12	9.32	9.33	9.33	+0.24	3	2462
09:13:03	9.32	9.33	9.33	+0.24	1	2459
09:13:01	9.31	9.32	9.32	+0.23	33	2458
09:12:54	9.30	9.32	9.32	+0.23	1	2425
09:12:54	9.30	9.31	9.31	+0.22	2	2424
09:12:51	9.31	9.32	9.31	+0.22	3	2422
09:12:50	9.31	9.32	9.32	+0.23	2	2419
09:12:42	9.32	9.33	9.32	+0.23	3	2417
09:12:34	9.31	9.32	9.32	+0.23	12	2414
09:12:29	9.31	9.32	9.32	+0.23	11	2402
09:12:17	9.30	9.32	9.30	+0.21	1	2391
09:12:12	9.31	9.32	9.30	+0.21	7	2390
09:12:12	9.31	9.32	9.31	+0.22	8	2383
09:12:12	9.30	9.31	9.31	+0.22	10	2375
09:12:09	9.30	9.31	9.30	+0.21	2	2365
09:12:01	9.30	9.32	9.30	+0.21	2	2363
09:11:55	9.30	9.31	9.31	+0.22	1	2361
09:11:54	9.30	9.31	9.30	+0.21	2	2360
09:11:51	9.30	9.31	9.31	+0.22	1	2358
09:11:48	9.31	9.32	9.31	+0.22	5	2357
09:11:44	9.31	9.33	9.33	+0.24	1	2352
09:11:43	9.32	9.34	9.32	+0.23	13	2351
09:11:43	9.32	9.34	9.32	+0.23	2	2338
09:11:37	9.33	9.34	9.33	+0.24	5	2336
09:11:36	9.32	9.33	9.33	+0.24	5	2331
09:10:56	9.32	9.34	9.34	+0.25	2	2326
09:10:48	9.32	9.34	9.34	+0.25	5	2324
09:10:41	9.34	9.35	9.34	+0.25	27	2319
09:10:37	9.34	9.35	9.34	+0.25	2	2292
09:10:35	9.34	9.35	9.34	+0.25	1	2290
09:10:35	9.34	9.35	9.34	+0.25	1	2289
09:10:35	9.34	9.35	9.34	+0.25	13	2288
09:10:35	9.34	9.35	9.34	+0.25	1	2275
09:10:35	9.34	9.35	9.34	+0.25	45	2274
09:10:35	9.34	9.35	9.34	+0.25	5	2229
09:10:33	9.34	9.35	9.35	+0.26	5	2224
09:10:24	9.34	9.35	9.35	+0.26	1	2219
09:10:21	9.34	9.35	9.35	+0.26	5	2218
09:10:18	9.35	9.36	9.35	+0.26	11	2213
09:10:18	9.35	9.36	9.35	+0.26	1	2202
09:10:16	9.34	9.35	9.35	+0.26	1	2201
09:10:15	9.34	9.35	9.35	+0.26	1	2200
09:10:10	9.34	9.35	9.35	+0.26	1	2199
09:10:00	9.35	9.36	9.35	+0.26	9	2198
09:10:00	9.35	9.36	9.35	+0.26	20	2189
09:10:00	9.35	9.36	9.35	+0.26	12	2169
09:09:57	9.35	9.36	9.36	+0.27	4	2157
09:09:37	9.36	9.37	9.36	+0.27	16	2153
09:09:37	9.35	9.36	9.36	+0.27	4	2137
09:09:29	9.36	9.37	9.36	+0.27	10	2133
09:09:18	9.37	9.38	9.37	+0.28	4	2123
09:09:18	9.35	9.37	9.37	+0.28	6	2119
09:09:18	9.37	9.38	9.36	+0.27	15	2113
09:09:18	9.37	9.38	9.37	+0.28	1	2098
09:09:17	9.37	9.38	9.37	+0.28	1	2097
09:09:09	9.36	9.37	9.37	+0.28	17	2096
09:08:48	9.35	9.36	9.36	+0.27	2	2079
09:08:40	9.35	9.36	9.36	+0.27	6	2077
09:08:40	9.37	9.38	9.36	+0.27	19	2071
09:08:40	9.37	9.38	9.37	+0.28	4	2052
09:08:40	9.36	9.37	9.37	+0.28	4	2048
09:08:34	9.36	9.37	9.37	+0.28	2	2044
09:08:31	9.37	9.38	9.37	+0.28	9	2042
09:08:30	9.36	9.37	9.37	+0.28	1	2033
09:08:30	9.37	9.38	9.37	+0.28	1	2032
09:08:17	9.36	9.38	9.38	+0.29	1	2031
09:08:16	9.36	9.37	9.37	+0.28	10	2030
09:08:16	9.36	9.37	9.37	+0.28	9	2020
09:08:16	9.37	9.38	9.37	+0.28	1	2011
09:08:16	9.37	9.38	9.37	+0.28	2	2010
09:08:13	9.37	9.38	9.37	+0.28	2	2008
09:08:12	9.37	9.38	9.37	+0.28	2	2006
09:08:08	9.37	9.38	9.37	+0.28	2	2004
09:08:05	9.37	9.38	9.37	+0.28	2	2002
09:08:02	9.37	9.38	9.37	+0.28	2	2000
09:07:58	9.36	9.37	9.37	+0.28	3	1998
09:07:58	9.36	9.37	9.36	+0.27	10	1995
09:07:49	9.37	9.38	9.36	+0.27	1	1985
09:07:49	9.37	9.38	9.37	+0.28	1	1984
09:07:49	9.37	9.38	9.37	+0.28	5	1983
09:07:47	9.37	9.39	9.37	+0.28	1	1978
09:07:42	9.38	9.39	9.38	+0.29	3	1977
09:07:38	9.39	9.40	9.39	+0.30	16	1974
09:07:29	9.40	9.41	9.40	+0.31	4	1958
09:07:25	9.40	9.41	9.40	+0.31	2	1954
09:07:24	9.40	9.41	9.40	+0.31	5	1952
09:07:20	9.40	9.41	9.40	+0.31	13	1947
09:07:17	9.41	9.42	9.41	+0.32	1	1934
09:07:13	9.41	9.42	9.41	+0.32	2	1933
09:07:13	9.41	9.42	9.41	+0.32	2	1931
09:07:13	9.41	9.42	9.41	+0.32	1	1929
09:07:06	9.41	9.42	9.41	+0.32	1	1928
09:07:06	9.41	9.42	9.41	+0.32	5	1927
09:07:05	9.41	9.42	9.41	+0.32	2	1922
09:07:03	9.41	9.42	9.41	+0.32	1	1920
09:07:00	9.41	9.42	9.41	+0.32	1	1919
09:06:56	9.41	9.42	9.41	+0.32	1	1918
09:06:55	9.41	9.42	9.41	+0.32	1	1917
09:06:53	9.41	9.42	9.42	+0.33	3	1916
09:06:52	9.41	9.42	9.41	+0.32	1	1913
09:06:49	9.41	9.42	9.42	+0.33	10	1912
09:06:48	9.41	9.42	9.41	+0.32	2	1902
09:06:44	9.41	9.42	9.42	+0.33	1	1900
09:06:43	9.41	9.42	9.41	+0.32	1	1899
09:06:35	9.42	9.43	9.42	+0.33	1	1898
09:06:21	9.40	9.41	9.41	+0.32	1	1897
09:06:19	9.41	9.44	9.41	+0.32	1	1896
09:06:18	9.41	9.42	9.42	+0.33	1	1895
09:06:17	9.39	9.42	9.42	+0.33	6	1894
09:06:17	9.40	9.42	9.40	+0.31	1	1888
09:06:17	9.40	9.42	9.40	+0.31	1	1887
09:06:13	9.40	9.43	9.40	+0.31	2	1886
09:06:12	9.40	9.43	9.40	+0.31	2	1884
09:06:07	9.40	9.43	9.40	+0.31	1	1882
09:05:57	9.42	9.44	9.40	+0.31	3	1881
09:05:57	9.42	9.44	9.41	+0.32	1	1878
09:05:57	9.42	9.44	9.42	+0.33	1	1877
09:05:55	9.42	9.44	9.42	+0.33	10	1876
09:05:52	9.43	9.45	9.43	+0.34	1	1866
09:05:49	9.43	9.45	9.43	+0.34	1	1865
09:05:47	9.42	9.43	9.43	+0.34	2	1864
09:05:47	9.43	9.45	9.43	+0.34	1	1862
09:05:35	9.44	9.45	9.44	+0.35	1	1861
09:05:35	9.45	9.46	9.45	+0.36	11	1860
09:05:35	9.45	9.46	9.45	+0.36	15	1849
09:05:35	9.45	9.46	9.45	+0.36	2	1834
09:05:35	9.45	9.46	9.45	+0.36	23	1832
09:05:34	9.45	9.46	9.45	+0.36	5	1809
09:05:30	9.45	9.46	9.45	+0.36	25	1804
09:05:27	9.45	9.47	9.45	+0.36	1	1779
09:05:26	9.45	9.47	9.45	+0.36	1	1778
09:05:23	9.45	9.48	9.45	+0.36	30	1777
09:05:22	9.45	9.48	9.45	+0.36	7	1747
09:05:22	9.45	9.47	9.47	+0.38	1	1740
09:05:22	9.47	9.48	9.45	+0.36	4	1739
09:05:22	9.47	9.48	9.46	+0.37	4	1735
09:05:22	9.47	9.48	9.47	+0.38	2	1731
09:05:19	9.46	9.47	9.47	+0.38	5	1729
09:05:18	9.46	9.48	9.46	+0.37	1	1724
09:05:18	9.45	9.48	9.48	+0.39	10	1723
09:05:14	9.46	9.48	9.46	+0.37	2	1713
09:05:11	9.43	9.47	9.47	+0.38	11	1711
09:05:11	9.43	9.44	9.44	+0.35	2	1700
09:05:11	9.44	9.47	9.44	+0.35	8	1698
09:05:10	9.45	9.47	9.45	+0.36	1	1690
09:05:09	9.44	9.46	9.46	+0.37	14	1689
09:05:09	9.43	9.45	9.45	+0.36	60	1675
09:05:09	9.43	9.45	9.45	+0.36	15	1615
09:05:09	9.43	9.44	9.44	+0.35	2	1600
09:05:08	9.42	9.44	9.44	+0.35	3	1598
09:05:08	9.42	9.44	9.44	+0.35	3	1595
09:04:58	9.42	9.44	9.42	+0.33	1	1592
09:04:57	9.40	9.43	9.43	+0.34	8	1591
09:04:56	9.40	9.42	9.42	+0.33	39	1583
09:04:56	9.39	9.41	9.41	+0.32	13	1544
09:04:56	9.38	9.40	9.41	+0.32	13	1531
09:04:56	9.38	9.40	9.40	+0.31	17	1518
09:04:56	9.38	9.39	9.39	+0.30	1	1501
09:04:49	9.39	9.40	9.39	+0.30	2	1500
09:04:47	9.39	9.40	9.39	+0.30	1	1498
09:04:42	9.39	9.40	9.40	+0.31	1	1497
09:04:39	9.39	9.40	9.39	+0.30	1	1496
09:04:36	9.38	9.40	9.40	+0.31	6	1495
09:04:36	9.38	9.40	9.40	+0.31	10	1489
09:04:35	9.37	9.38	9.38	+0.29	10	1479
09:04:35	9.38	9.40	9.38	+0.29	10	1469
09:04:33	9.38	9.39	9.39	+0.30	1	1459
09:04:32	9.38	9.40	9.40	+0.31	5	1458
09:04:30	9.38	9.40	9.40	+0.31	2	1453
09:04:30	9.38	9.40	9.40	+0.31	5	1451
09:04:30	9.39	9.40	9.39	+0.30	1	1446
09:04:30	9.39	9.40	9.39	+0.30	1	1445
09:04:24	9.39	9.40	9.39	+0.30	3	1444
09:04:16	9.39	9.41	9.41	+0.32	3	1441
09:04:13	9.42	9.43	9.42	+0.33	1	1438
09:04:13	9.42	9.43	9.42	+0.33	3	1437
09:04:13	9.43	9.44	9.43	+0.34	3	1434
09:04:13	9.43	9.44	9.43	+0.34	4	1431
09:04:09	9.42	9.43	9.43	+0.34	2	1427
09:04:05	9.42	9.43	9.42	+0.33	5	1425
09:04:05	9.42	9.44	9.42	+0.33	1	1420
09:04:04	9.42	9.44	9.42	+0.33	2	1419
09:04:03	9.42	9.44	9.42	+0.33	5	1417
09:04:02	9.40	9.41	9.42	+0.33	11	1412
09:04:02	9.40	9.41	9.41	+0.32	2	1401
09:03:58	9.40	9.41	9.42	+0.33	1	1399
09:03:58	9.40	9.41	9.41	+0.32	1	1398
09:03:57	9.39	9.40	9.40	+0.31	6	1397
09:03:57	9.40	9.41	9.40	+0.31	4	1391
09:03:57	9.40	9.41	9.40	+0.31	1	1387
09:03:56	9.40	9.42	9.40	+0.31	10	1386
09:03:55	9.40	9.42	9.42	+0.33	10	1376
09:03:51	9.40	9.42	9.40	+0.31	2	1366
09:03:49	9.40	9.41	9.41	+0.32	1	1364
09:03:49	9.39	9.40	9.40	+0.31	76	1363
09:03:49	9.39	9.40	9.40	+0.31	50	1287
09:03:49	9.39	9.40	9.40	+0.31	2	1237
09:03:49	9.39	9.40	9.39	+0.30	2	1235
09:03:49	9.39	9.40	9.39	+0.30	1	1233
09:03:43	9.38	9.39	9.39	+0.30	2	1232
09:03:41	9.38	9.40	9.38	+0.29	1	1230
09:03:39	9.38	9.40	9.38	+0.29	1	1229
09:03:39	9.38	9.39	9.39	+0.30	22	1228
09:03:39	9.36	9.38	9.38	+0.29	8	1206
09:03:37	9.35	9.37	9.37	+0.28	1	1198
09:03:37	9.35	9.36	9.36	+0.27	2	1197
09:03:37	9.37	9.38	9.36	+0.27	3	1195
09:03:37	9.37	9.38	9.37	+0.28	5	1192
09:03:36	9.37	9.38	9.36	+0.27	7	1187
09:03:36	9.37	9.38	9.37	+0.28	18	1180
09:03:33	9.34	9.36	9.37	+0.28	11	1162
09:03:33	9.34	9.36	9.36	+0.27	5	1151
09:03:33	9.36	9.37	9.36	+0.27	2	1146
09:03:29	9.36	9.37	9.37	+0.28	1	1144
09:03:28	9.36	9.37	9.36	+0.27	1	1143
09:03:24	9.36	9.37	9.37	+0.28	1	1142
09:03:23	9.36	9.37	9.36	+0.27	2	1141
09:03:21	9.36	9.38	9.36	+0.27	2	1139
09:03:19	9.36	9.38	9.36	+0.27	1	1137
09:03:14	9.36	9.38	9.36	+0.27	2	1136
09:03:13	9.36	9.37	9.37	+0.28	1	1134
09:03:12	9.36	9.37	9.36	+0.27	1	1133
09:03:09	9.35	9.36	9.36	+0.27	7	1132
09:03:09	9.35	9.36	9.36	+0.27	9	1125
09:03:09	9.34	9.35	9.35	+0.26	58	1116
09:03:09	9.32	9.34	9.34	+0.25	37	1058
09:03:07	9.32	9.34	9.32	+0.23	5	1021
09:03:04	9.31	9.32	9.32	+0.23	9	1016
09:03:04	9.32	9.34	9.32	+0.23	5	1007
09:03:03	9.31	9.33	9.33	+0.24	17	1002
09:03:01	9.31	9.32	9.32	+0.23	10	985
09:02:50	9.32	9.33	9.32	+0.23	3	975
09:02:49	9.32	9.33	9.32	+0.23	1	972
09:02:49	9.32	9.33	9.32	+0.23	10	971
09:02:48	9.32	9.33	9.32	+0.23	2	961
09:02:46	9.32	9.33	9.32	+0.23	2	959
09:02:34	9.31	9.34	9.31	+0.22	1	957
09:02:28	9.34	9.35	9.31	+0.22	3	956
09:02:28	9.34	9.35	9.32	+0.23	15	953
09:02:28	9.34	9.35	9.33	+0.24	4	938
09:02:28	9.34	9.35	9.34	+0.25	3	934
09:02:25	9.34	9.35	9.35	+0.26	1	931
09:02:24	9.34	9.35	9.34	+0.25	1	930
09:02:22	9.34	9.35	9.35	+0.26	2	929
09:02:21	9.34	9.35	9.35	+0.26	5	927
09:02:21	9.34	9.35	9.35	+0.26	5	922
09:02:19	9.34	9.35	9.34	+0.25	1	917
09:02:17	9.34	9.35	9.35	+0.26	6	916
09:02:15	9.33	9.34	9.34	+0.25	21	910
09:02:15	9.33	9.34	9.33	+0.24	1	889
09:02:10	9.32	9.34	9.34	+0.25	3	888
09:02:06	9.31	9.32	9.32	+0.23	137	885
09:02:06	9.30	9.32	9.30	+0.21	1	748
09:02:05	9.30	9.32	9.30	+0.21	20	747
09:02:01	9.30	9.32	9.30	+0.21	5	727
09:02:01	9.30	9.32	9.30	+0.21	2	722
09:02:01	9.30	9.32	9.30	+0.21	1	720
09:02:01	9.30	9.32	9.30	+0.21	1	719
09:01:59	9.30	9.32	9.30	+0.21	15	718
09:01:59	9.30	9.32	9.30	+0.21	2	703
09:01:59	9.29	9.30	9.30	+0.21	71	701
09:01:53	9.27	9.30	9.30	+0.21	2	630
09:01:52	9.27	9.30	9.27	+0.18	1	628
09:01:50	9.27	9.30	9.30	+0.21	2	627
09:01:49	9.27	9.30	9.27	+0.18	1	625
09:01:46	9.27	9.30	9.27	+0.18	1	624
09:01:45	9.26	9.29	9.29	+0.20	19	623
09:01:45	9.25	9.28	9.28	+0.19	2	604
09:01:42	9.25	9.28	9.25	+0.16	2	602
09:01:41	9.25	9.28	9.25	+0.16	1	600
09:01:40	9.24	9.26	9.26	+0.17	2	599
09:01:37	9.25	9.27	9.24	+0.15	7	597
09:01:37	9.25	9.27	9.25	+0.16	3	590
09:01:37	9.24	9.27	9.27	+0.18	2	587
09:01:33	9.25	9.27	9.24	+0.15	2	585
09:01:33	9.25	9.27	9.25	+0.16	1	583
09:01:27	9.24	9.27	9.24	+0.15	1	582
09:01:26	9.25	9.27	9.24	+0.15	10	581
09:01:26	9.25	9.27	9.25	+0.16	5	571
09:01:26	9.25	9.27	9.25	+0.16	1	566
09:01:26	9.24	9.25	9.25	+0.16	24	565
09:01:26	9.22	9.24	9.24	+0.15	15	541
09:01:25	9.22	9.23	9.23	+0.14	4	526
09:01:25	9.23	9.24	9.23	+0.14	1	522
09:01:19	9.21	9.23	9.23	+0.14	9	521
09:01:17	9.21	9.23	9.23	+0.14	3	512
09:01:14	9.21	9.23	9.23	+0.14	3	509
09:01:07	9.23	9.24	9.23	+0.14	2	506
09:01:07	9.23	9.24	9.23	+0.14	5	504
09:01:07	9.23	9.24	9.23	+0.14	2	499
09:01:04	9.21	9.23	9.23	+0.14	5	497
09:00:52	9.20	9.23	9.24	+0.15	2	492
09:00:52	9.20	9.23	9.23	+0.14	3	490
09:00:46	9.22	9.24	9.22	+0.13	5	487
09:00:45	9.22	9.24	9.24	+0.15	2	482
09:00:42	9.20	9.24	9.24	+0.15	5	480
09:00:40	9.23	9.24	9.23	+0.14	1	475
09:00:35	9.24	9.25	9.24	+0.15	4	474
09:00:27	9.23	9.24	9.24	+0.15	2	470
09:00:20	9.22	9.24	9.24	+0.15	2	468
09:00:19	9.20	9.24	9.24	+0.15	11	466
09:00:19	9.20	9.23	9.23	+0.14	49	455
09:00:19	9.20	9.23	9.23	+0.14	13	406
09:00:19	9.20	9.22	9.22	+0.13	10	393
09:00:19	9.20	9.22	9.22	+0.13	7	383
09:00:19	9.19	9.21	9.21	+0.12	28	376
09:00:19	9.19	9.21	9.21	+0.12	24	348
09:00:18	9.18	9.20	9.20	+0.11	6	324
09:00:18	9.18	9.20	9.20	+0.11	10	318
09:00:18	9.18	9.19	9.19	+0.10	2	308
09:00:18	9.18	9.19	9.19	+0.10	1	306
09:00:17	--	--	9.18	+0.09	305	305

　

其他人也逛...

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

Samsung Galaxy S25 Ultra (12G/512G)

ASUS 華碩 Zenfone 12 Ultra 12G+256G

MyCard 2000點虛擬點數卡

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

NWT威技 WiFi智慧16L除濕機WDH-16EN

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Apple iPhone 17 Pro Max (512G)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

PChome 購物儲值1,000元

App Store Card $ 2000 - 數位序號

Dyson WashG1 雙驅四刷無線洗地機

麥當勞薯條(中)即享券

App Store Card $ 1000 - 數位序號

Xiaomi 小米掃拖機器人X20 Pro

【美股盤後】收黑☆

日月光投控ADR18日下跌0.13美元...

台積電鴻海國巨南亞科聯電力積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

‧【能源盤後】大漲☆
‧財部：國有邊際土地環團認養面...
‧【金屬盤後】金價漲銅價跌☆

加密貨幣

比特幣BTC	67244.52	818.89	1.23%
以太幣ETH	1958.28	4.29	0.22%
瑞波幣XRP	1.42	0.00	-0.11%
比特幣現金BCH	561.80	4.60	0.83%
萊特幣LTC	52.97	-0.32	-0.60%
卡達幣ADA	0.274468	0.00	0.32%
波場幣TRX	0.285203	0.01	2.35%
恆星幣XLM	0.160021	0.00	-0.81%

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。