最新[公告] 福懋油:公告本公司董事會通過113年第三季合併財務報告熱門[公告] 亨泰光:公告本公司董事辭任

更新報價

運　錩 (2069) 鋼鐵工業上市

19.35 ▲+0.60 +3.20% 0.64億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	3,285	19.30	16	19.35	60	19.20	20.30	18.80	18.75

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	19.30	19.35	19.35	+0.60	5	3285
13:30:00	19.30	19.35	19.35	+0.60	119	3280
13:24:26	19.35	19.40	19.40	+0.65	3	3161
13:24:19	19.30	19.40	19.30	+0.55	2	3158
13:24:11	19.30	19.40	19.40	+0.65	1	3156
13:24:09	19.30	19.35	19.35	+0.60	2	3155
13:24:01	19.40	19.45	19.30	+0.55	1	3153
13:24:01	19.40	19.45	19.35	+0.60	7	3152
13:24:01	19.40	19.45	19.40	+0.65	2	3145
13:23:57	19.40	19.45	19.45	+0.70	1	3143
13:23:53	19.40	19.45	19.45	+0.70	1	3142
13:23:51	19.45	19.50	19.45	+0.70	2	3141
13:23:21	19.45	19.50	19.45	+0.70	2	3139
13:23:01	19.45	19.50	19.50	+0.75	1	3137
13:22:53	19.45	19.50	19.45	+0.70	1	3136
13:22:53	19.45	19.50	19.45	+0.70	1	3135
13:22:46	19.45	19.50	19.45	+0.70	1	3134
13:22:39	19.40	19.50	19.40	+0.65	3	3133
13:22:39	19.40	19.45	19.45	+0.70	1	3130
13:22:39	19.40	19.45	19.40	+0.65	5	3129
13:22:38	19.40	19.45	19.40	+0.65	1	3124
13:22:16	19.40	19.45	19.45	+0.70	5	3123
13:22:12	19.40	19.50	19.50	+0.75	1	3118
13:22:11	19.45	19.50	19.45	+0.70	4	3117
13:22:02	19.45	19.50	19.50	+0.75	3	3113
13:21:46	19.50	19.55	19.50	+0.75	8	3110
13:21:35	19.50	19.55	19.55	+0.80	1	3102
13:21:34	19.50	19.55	19.50	+0.75	1	3101
13:21:34	19.50	19.55	19.50	+0.75	1	3100
13:21:31	19.50	19.55	19.50	+0.75	1	3099
13:21:28	19.50	19.55	19.50	+0.75	3	3098
13:21:26	19.50	19.55	19.50	+0.75	1	3095
13:21:26	19.50	19.55	19.50	+0.75	1	3094
13:21:24	19.50	19.55	19.50	+0.75	1	3093
13:21:17	19.50	19.55	19.50	+0.75	1	3092
13:21:09	19.50	19.55	19.55	+0.80	1	3091
13:20:49	19.50	19.55	19.55	+0.80	1	3090
13:20:49	19.50	19.55	19.50	+0.75	10	3089
13:20:33	19.55	19.60	19.55	+0.80	1	3079
13:20:31	19.50	19.60	19.50	+0.75	1	3078
13:20:29	19.50	19.55	19.55	+0.80	1	3077
13:20:26	19.55	19.60	19.50	+0.75	3	3076
13:20:26	19.55	19.60	19.55	+0.80	1	3073
13:20:25	19.55	19.60	19.55	+0.80	4	3072
13:20:25	19.55	19.60	19.55	+0.80	5	3068
13:20:24	19.55	19.60	19.60	+0.85	1	3063
13:20:19	19.60	19.65	19.60	+0.85	4	3062
13:20:19	19.60	19.65	19.60	+0.85	1	3058
13:20:19	19.60	19.65	19.60	+0.85	40	3057
13:19:50	19.65	19.70	19.65	+0.90	50	3017
13:19:39	19.65	19.70	19.65	+0.90	1	2967
13:19:33	19.65	19.70	19.65	+0.90	3	2966
13:19:31	19.65	19.70	19.65	+0.90	1	2963
13:17:35	19.65	19.70	19.70	+0.95	1	2962
13:17:31	19.70	19.75	19.70	+0.95	11	2961
13:17:25	19.70	19.75	19.70	+0.95	2	2950
13:17:20	19.70	19.75	19.70	+0.95	1	2948
13:16:58	19.70	19.75	19.70	+0.95	1	2947
13:16:05	19.70	19.75	19.75	+1.00	1	2946
13:15:41	19.70	19.75	19.70	+0.95	1	2945
13:15:25	19.70	19.75	19.75	+1.00	1	2944
13:15:14	19.70	19.75	19.70	+0.95	2	2943
13:14:28	19.70	19.75	19.70	+0.95	5	2941
13:14:23	19.70	19.75	19.70	+0.95	1	2936
13:14:20	19.70	19.75	19.70	+0.95	1	2935
13:13:38	19.70	19.75	19.70	+0.95	1	2934
13:13:26	19.70	19.75	19.70	+0.95	2	2933
13:13:00	19.70	19.75	19.70	+0.95	1	2931
13:12:58	19.70	19.75	19.70	+0.95	5	2930
13:12:34	19.70	19.75	19.70	+0.95	1	2925
13:10:27	19.70	19.75	19.75	+1.00	1	2924
13:08:51	19.70	19.75	19.75	+1.00	1	2923
13:05:39	19.70	19.75	19.75	+1.00	1	2922
13:05:39	19.75	19.80	19.75	+1.00	4	2921
13:05:05	19.70	19.75	19.75	+1.00	1	2917
13:03:47	19.70	19.75	19.75	+1.00	1	2916
13:03:19	19.75	19.80	19.75	+1.00	1	2915
13:03:04	19.70	19.75	19.75	+1.00	2	2914
13:02:11	19.70	19.75	19.75	+1.00	1	2912
13:00:05	19.70	19.75	19.75	+1.00	1	2911
12:58:39	19.75	19.80	19.75	+1.00	1	2910
12:57:06	19.70	19.75	19.75	+1.00	1	2909
12:56:06	19.75	19.80	19.75	+1.00	1	2908
12:55:44	19.70	19.75	19.75	+1.00	1	2907
12:53:11	19.70	19.75	19.75	+1.00	11	2906
12:53:04	19.65	19.70	19.70	+0.95	1	2895
12:51:20	19.65	19.70	19.70	+0.95	3	2894
12:50:57	19.65	19.70	19.70	+0.95	4	2891
12:50:39	19.65	19.70	19.70	+0.95	2	2887
12:50:29	19.65	19.70	19.70	+0.95	1	2885
12:50:29	19.65	19.70	19.70	+0.95	1	2884
12:49:23	19.70	19.75	19.70	+0.95	6	2883
12:48:23	19.70	19.75	19.70	+0.95	1	2877
12:47:06	19.70	19.75	19.70	+0.95	1	2876
12:46:08	19.70	19.75	19.70	+0.95	2	2875
12:45:01	19.70	19.80	19.70	+0.95	2	2873
12:45:01	19.70	19.80	19.70	+0.95	4	2871
12:45:01	19.75	19.80	19.75	+1.00	1	2867
12:44:09	19.75	19.80	19.75	+1.00	3	2866
12:43:34	19.75	19.80	19.75	+1.00	1	2863
12:40:30	19.75	19.80	19.75	+1.00	3	2862
12:40:30	19.70	19.75	19.75	+1.00	2	2859
12:40:28	19.70	19.75	19.70	+0.95	6	2857
12:40:27	19.75	19.80	19.75	+1.00	2	2851
12:40:27	19.75	19.80	19.75	+1.00	2	2849
12:40:27	19.70	19.75	19.75	+1.00	7	2847
12:40:17	19.70	19.75	19.75	+1.00	1	2840
12:39:54	19.70	19.75	19.75	+1.00	3	2839
12:37:49	19.70	19.75	19.75	+1.00	1	2836
12:37:44	19.70	19.75	19.70	+0.95	2	2835
12:36:43	19.70	19.75	19.70	+0.95	1	2833
12:36:04	19.75	19.80	19.75	+1.00	1	2832
12:35:45	19.75	19.80	19.75	+1.00	1	2831
12:35:18	19.75	19.80	19.75	+1.00	2	2830
12:34:32	19.75	19.80	19.75	+1.00	1	2828
12:34:24	19.75	19.80	19.75	+1.00	1	2827
12:34:24	19.75	19.80	19.75	+1.00	1	2826
12:34:23	19.70	19.80	19.70	+0.95	1	2825
12:34:18	19.70	19.75	19.75	+1.00	11	2824
12:32:13	19.70	19.75	19.75	+1.00	1	2813
12:28:41	19.70	19.75	19.75	+1.00	1	2812
12:28:32	19.70	19.75	19.70	+0.95	2	2811
12:28:27	19.70	19.75	19.70	+0.95	2	2809
12:28:19	19.70	19.75	19.70	+0.95	3	2807
12:28:05	19.70	19.75	19.70	+0.95	1	2804
12:27:29	19.75	19.80	19.75	+1.00	7	2803
12:27:14	19.75	19.80	19.75	+1.00	1	2796
12:26:09	19.75	19.80	19.80	+1.05	1	2795
12:19:37	19.75	19.80	19.80	+1.05	2	2794
12:19:01	19.75	19.80	19.80	+1.05	1	2792
12:18:18	19.80	19.85	19.80	+1.05	1	2791
12:18:18	19.80	19.85	19.80	+1.05	5	2790
12:17:03	19.80	19.85	19.80	+1.05	2	2785
12:16:59	19.80	19.85	19.85	+1.10	1	2783
12:15:47	19.80	19.85	19.80	+1.05	2	2782
12:14:45	19.80	19.85	19.85	+1.10	1	2780
12:14:45	19.80	19.85	19.85	+1.10	1	2779
12:13:39	19.75	19.80	19.80	+1.05	4	2778
12:13:06	19.75	19.80	19.80	+1.05	1	2774
12:11:41	19.70	19.75	19.75	+1.00	7	2773
12:09:59	19.75	19.80	19.75	+1.00	1	2766
12:09:59	19.75	19.80	19.75	+1.00	10	2765
12:09:18	19.75	19.80	19.75	+1.00	2	2755
12:09:04	19.75	19.85	19.75	+1.00	5	2753
12:09:01	19.75	19.85	19.75	+1.00	4	2748
12:08:47	19.75	19.80	19.75	+1.00	2	2744
12:08:40	19.80	19.85	19.80	+1.05	1	2742
12:08:36	19.80	19.85	19.80	+1.05	1	2741
12:07:24	19.75	19.90	19.75	+1.00	1	2740
12:07:18	19.75	19.90	19.75	+1.00	1	2739
12:06:47	19.80	19.90	19.75	+1.00	1	2738
12:06:47	19.80	19.90	19.80	+1.05	1	2737
12:04:51	19.80	19.90	19.80	+1.05	1	2736
12:04:37	19.80	19.90	19.80	+1.05	1	2735
12:04:36	19.80	19.90	19.80	+1.05	1	2734
12:02:03	19.80	19.90	19.80	+1.05	1	2733
12:00:54	19.80	19.90	19.80	+1.05	1	2732
12:00:53	19.75	19.80	19.80	+1.05	1	2731
12:00:53	19.85	19.95	19.80	+1.05	27	2730
12:00:53	19.85	19.95	19.85	+1.10	12	2703
12:00:11	19.85	19.90	19.85	+1.10	2	2691
11:57:12	19.90	19.95	19.90	+1.15	1	2689
11:57:01	19.90	20.00	19.90	+1.15	6	2688
11:57:01	19.90	20.00	19.90	+1.15	8	2682
11:53:55	19.90	20.00	20.00	+1.25	1	2674
11:53:51	19.90	19.95	19.95	+1.20	1	2673
11:53:43	19.90	19.95	19.90	+1.15	1	2672
11:53:28	19.95	20.00	19.95	+1.20	4	2671
11:52:16	20.00	20.05	20.00	+1.25	1	2667
11:51:59	20.00	20.10	20.00	+1.25	3	2666
11:51:59	20.00	20.10	20.00	+1.25	4	2663
11:51:59	20.00	20.10	20.00	+1.25	4	2659
11:51:59	20.00	20.10	20.00	+1.25	4	2655
11:51:59	20.00	20.10	20.00	+1.25	4	2651
11:51:59	20.00	20.10	20.00	+1.25	4	2647
11:51:59	20.00	20.10	20.00	+1.25	4	2643
11:51:59	20.00	20.10	20.00	+1.25	4	2639
11:51:59	20.05	20.10	20.05	+1.30	1	2635
11:51:57	20.05	20.10	20.05	+1.30	1	2634
11:51:54	20.00	20.05	20.05	+1.30	3	2633
11:50:47	20.00	20.05	20.05	+1.30	1	2630
11:50:42	20.00	20.05	20.05	+1.30	1	2629
11:50:33	20.00	20.05	20.05	+1.30	1	2628
11:50:30	20.00	20.05	20.05	+1.30	1	2627
11:49:48	20.00	20.10	20.10	+1.35	2	2626
11:49:17	20.00	20.05	20.10	+1.35	3	2624
11:49:17	20.00	20.05	20.05	+1.30	2	2621
11:49:06	20.00	20.05	20.00	+1.25	5	2619
11:49:05	20.00	20.05	20.00	+1.25	2	2614
11:48:51	20.00	20.05	20.00	+1.25	1	2612
11:48:42	20.00	20.05	20.00	+1.25	5	2611
11:48:27	20.00	20.05	20.00	+1.25	20	2606
11:48:26	20.00	20.05	20.05	+1.30	1	2586
11:48:14	20.00	20.05	20.00	+1.25	2	2585
11:47:25	20.00	20.05	20.00	+1.25	2	2583
11:47:03	20.00	20.10	20.00	+1.25	6	2581
11:46:50	20.00	20.05	20.05	+1.30	2	2575
11:46:50	20.00	20.05	20.05	+1.30	2	2573
11:45:25	20.05	20.10	20.05	+1.30	8	2571
11:44:44	20.05	20.10	20.05	+1.30	1	2563
11:44:26	20.05	20.10	20.05	+1.30	1	2562
11:43:25	20.10	20.15	20.10	+1.35	1	2561
11:43:25	20.10	20.15	20.10	+1.35	2	2560
11:43:04	20.10	20.15	20.10	+1.35	1	2558
11:42:33	20.10	20.15	20.15	+1.40	1	2557
11:40:43	20.15	20.20	20.15	+1.40	4	2556
11:40:29	20.15	20.20	20.15	+1.40	1	2552
11:40:19	20.15	20.20	20.15	+1.40	1	2551
11:40:07	20.15	20.20	20.15	+1.40	1	2550
11:40:01	20.15	20.20	20.15	+1.40	1	2549
11:39:14	20.10	20.15	20.15	+1.40	3	2548
11:39:03	20.10	20.15	20.15	+1.40	1	2545
11:38:56	20.10	20.15	20.15	+1.40	2	2544
11:38:29	20.10	20.15	20.15	+1.40	1	2542
11:38:23	20.10	20.15	20.15	+1.40	3	2541
11:38:13	20.10	20.15	20.10	+1.35	1	2538
11:38:07	20.10	20.15	20.15	+1.40	1	2537
11:37:49	20.15	20.20	20.15	+1.40	1	2536
11:37:41	20.15	20.20	20.20	+1.45	2	2535
11:37:38	20.15	20.20	20.20	+1.45	1	2533
11:37:34	20.15	20.20	20.20	+1.45	10	2532
11:37:32	20.10	20.15	20.15	+1.40	6	2522
11:37:30	20.10	20.15	20.15	+1.40	1	2516
11:37:27	20.10	20.15	20.15	+1.40	5	2515
11:37:20	20.10	20.15	20.15	+1.40	5	2510
11:37:07	20.10	20.15	20.15	+1.40	5	2505
11:37:02	20.10	20.15	20.15	+1.40	1	2500
11:36:53	20.05	20.10	20.10	+1.35	1	2499
11:36:41	20.00	20.05	20.05	+1.30	52	2498
11:36:36	20.00	20.05	20.00	+1.25	5	2446
11:35:59	20.00	20.05	20.00	+1.25	1	2441
11:35:53	20.00	20.05	20.00	+1.25	1	2440
11:35:28	20.00	20.05	20.05	+1.30	1	2439
11:35:14	20.00	20.05	20.00	+1.25	1	2438
11:35:13	20.00	20.05	20.05	+1.30	8	2437
11:35:13	20.05	20.15	20.05	+1.30	15	2429
11:34:57	20.05	20.15	20.05	+1.30	1	2414
11:33:53	20.00	20.10	20.10	+1.35	33	2413
11:33:53	20.00	20.05	20.05	+1.30	3	2380
11:33:53	20.00	20.05	20.05	+1.30	1	2377
11:33:51	20.00	20.05	20.05	+1.30	1	2376
11:33:01	20.00	20.05	20.05	+1.30	2	2375
11:31:50	20.05	20.10	20.05	+1.30	2	2373
11:30:48	20.00	20.05	20.05	+1.30	15	2371
11:29:08	20.05	20.10	20.05	+1.30	4	2356
11:28:37	20.05	20.10	20.05	+1.30	1	2352
11:27:48	20.00	20.05	20.05	+1.30	1	2351
11:27:43	20.05	20.10	20.05	+1.30	1	2350
11:27:11	20.05	20.10	20.05	+1.30	1	2349
11:27:08	20.05	20.10	20.10	+1.35	1	2348
11:26:43	20.05	20.10	20.10	+1.35	5	2347
11:26:39	20.05	20.10	20.10	+1.35	1	2342
11:26:32	20.00	20.10	20.10	+1.35	2	2341
11:26:12	20.00	20.10	20.10	+1.35	3	2339
11:26:01	20.00	20.05	20.05	+1.30	1	2336
11:26:01	20.00	20.05	20.10	+1.35	4	2335
11:26:01	20.00	20.05	20.05	+1.30	1	2331
11:25:52	20.05	20.10	20.05	+1.30	1	2330
11:25:24	20.05	20.10	20.05	+1.30	2	2329
11:25:15	20.05	20.10	20.10	+1.35	5	2327
11:24:18	20.00	20.10	20.10	+1.35	15	2322
11:24:17	20.00	20.05	20.10	+1.35	5	2307
11:24:17	20.00	20.05	20.05	+1.30	5	2302
11:24:00	20.00	20.05	20.05	+1.30	1	2297
11:23:33	19.95	20.00	20.00	+1.25	1	2296
11:23:32	19.95	20.00	20.00	+1.25	2	2295
11:22:54	20.00	20.05	20.00	+1.25	1	2293
11:22:18	20.00	20.10	20.00	+1.25	2	2292
11:22:05	20.05	20.10	20.05	+1.30	1	2290
11:21:58	20.05	20.10	20.05	+1.30	1	2289
11:21:56	20.05	20.10	20.05	+1.30	1	2288
11:21:50	20.00	20.05	20.05	+1.30	2	2287
11:21:47	20.00	20.05	20.05	+1.30	1	2285
11:21:43	20.00	20.05	20.05	+1.30	2	2284
11:21:17	20.00	20.10	20.10	+1.35	3	2282
11:21:17	20.00	20.05	20.10	+1.35	3	2279
11:21:17	20.00	20.05	20.05	+1.30	2	2276
11:21:14	20.05	20.10	20.05	+1.30	3	2274
11:21:11	20.05	20.10	20.05	+1.30	1	2271
11:20:59	20.05	20.10	20.05	+1.30	2	2270
11:20:59	20.05	20.10	20.05	+1.30	1	2268
11:20:58	20.00	20.05	20.05	+1.30	4	2267
11:20:44	19.95	20.05	20.05	+1.30	3	2263
11:20:38	19.95	20.05	20.05	+1.30	1	2260
11:20:36	19.95	20.05	20.05	+1.30	2	2259
11:20:36	19.95	20.05	20.05	+1.30	1	2257
11:20:30	20.00	20.05	20.05	+1.30	5	2256
11:20:30	20.00	20.05	20.05	+1.30	3	2251
11:20:30	20.00	20.05	20.05	+1.30	4	2248
11:20:30	19.90	19.95	20.00	+1.25	111	2244
11:20:30	19.90	19.95	19.95	+1.20	10	2133
11:20:27	19.85	19.95	19.95	+1.20	8	2123
11:20:25	19.85	19.90	19.90	+1.15	1	2115
11:20:25	19.85	19.90	19.90	+1.15	1	2114
11:20:06	19.85	19.90	19.90	+1.15	1	2113
11:20:04	19.90	19.95	19.90	+1.15	1	2112
11:19:41	19.85	19.90	19.90	+1.15	1	2111
11:19:35	19.85	19.90	19.90	+1.15	1	2110
11:19:26	19.85	19.90	19.90	+1.15	1	2109
11:18:25	19.90	19.95	19.85	+1.10	13	2108
11:18:25	19.90	19.95	19.90	+1.15	2	2095
11:18:25	19.90	19.95	19.95	+1.20	1	2093
11:18:04	19.85	19.90	19.90	+1.15	3	2092
11:17:22	19.85	19.90	19.90	+1.15	8	2089
11:16:17	19.85	19.90	19.85	+1.10	4	2081
11:15:23	19.80	19.85	19.85	+1.10	10	2077
11:15:23	19.80	19.85	19.85	+1.10	1	2067
11:08:38	19.75	19.80	19.80	+1.05	3	2066
11:07:54	19.75	19.80	19.75	+1.00	1	2063
11:07:27	19.75	19.85	19.75	+1.00	1	2062
11:07:04	19.75	19.80	19.80	+1.05	1	2061
11:03:18	19.80	19.85	19.80	+1.05	1	2060
11:03:14	19.75	19.85	19.75	+1.00	3	2059
11:02:51	19.80	19.90	19.80	+1.05	2	2056
11:02:51	19.80	19.90	19.80	+1.05	4	2054
11:02:39	19.80	19.85	19.85	+1.10	9	2050
10:59:02	19.80	19.85	19.85	+1.10	1	2041
10:58:55	19.80	19.85	19.80	+1.05	2	2040
10:58:29	19.80	19.85	19.80	+1.05	1	2038
10:58:17	19.80	19.85	19.85	+1.10	2	2037
10:57:00	19.80	19.85	19.80	+1.05	1	2035
10:52:46	19.75	19.80	19.80	+1.05	2	2034
10:52:15	19.75	19.80	19.80	+1.05	4	2032
10:49:23	19.75	19.85	19.75	+1.00	1	2028
10:49:02	19.80	19.85	19.80	+1.05	1	2027
10:48:12	19.75	19.80	19.80	+1.05	18	2026
10:47:01	19.70	19.80	19.80	+1.05	1	2008
10:45:31	19.65	19.80	19.65	+0.90	2	2007
10:45:31	19.75	19.80	19.65	+0.90	4	2005
10:45:31	19.75	19.80	19.70	+0.95	17	2001
10:45:31	19.75	19.80	19.75	+1.00	2	1984
10:43:28	19.70	19.80	19.70	+0.95	1	1982
10:42:43	19.70	19.80	19.70	+0.95	4	1981
10:42:35	19.70	19.80	19.70	+0.95	3	1977
10:41:31	19.70	19.80	19.70	+0.95	2	1974
10:41:02	19.70	19.80	19.70	+0.95	1	1972
10:37:41	19.70	19.85	19.70	+0.95	10	1971
10:36:54	19.70	19.75	19.75	+1.00	5	1961
10:35:16	19.75	19.85	19.75	+1.00	3	1956
10:32:00	19.80	19.90	19.80	+1.05	5	1953
10:31:23	19.85	19.90	19.85	+1.10	3	1948
10:29:19	19.85	19.90	19.85	+1.10	2	1945
10:28:50	19.85	19.90	19.90	+1.15	1	1943
10:28:15	19.85	19.90	19.90	+1.15	1	1942
10:27:55	19.80	19.90	19.90	+1.15	5	1941
10:27:53	19.80	19.85	19.85	+1.10	1	1936
10:26:42	19.80	19.85	19.85	+1.10	10	1935
10:26:42	19.75	19.80	19.80	+1.05	2	1925
10:25:40	19.75	19.80	19.80	+1.05	1	1923
10:25:40	19.75	19.80	19.80	+1.05	1	1922
10:23:25	19.80	19.85	19.80	+1.05	3	1921
10:23:25	19.80	19.85	19.80	+1.05	1	1918
10:23:00	19.75	19.80	19.80	+1.05	4	1917
10:23:00	19.75	19.80	19.80	+1.05	6	1913
10:22:42	19.75	19.80	19.80	+1.05	1	1907
10:21:45	19.75	19.80	19.80	+1.05	1	1906
10:21:20	19.75	19.80	19.80	+1.05	1	1905
10:20:50	19.75	19.80	19.80	+1.05	1	1904
10:20:31	19.75	19.85	19.75	+1.00	2	1903
10:20:05	19.75	19.85	19.75	+1.00	2	1901
10:19:40	19.70	19.75	19.75	+1.00	5	1899
10:19:31	19.65	19.70	19.70	+0.95	4	1894
10:19:31	19.65	19.70	19.70	+0.95	4	1890
10:18:18	19.65	19.70	19.65	+0.90	1	1886
10:17:54	19.65	19.70	19.65	+0.90	3	1885
10:17:44	19.65	19.70	19.65	+0.90	1	1882
10:17:21	19.70	19.75	19.70	+0.95	7	1881
10:17:02	19.65	19.70	19.70	+0.95	3	1874
10:16:12	19.65	19.75	19.65	+0.90	1	1871
10:16:11	19.65	19.70	19.70	+0.95	1	1870
10:15:50	19.70	19.75	19.60	+0.85	4	1869
10:15:50	19.70	19.75	19.65	+0.90	10	1865
10:15:50	19.70	19.75	19.70	+0.95	6	1855
10:15:06	19.70	19.75	19.70	+0.95	1	1849
10:15:05	19.70	19.75	19.70	+0.95	1	1848
10:14:52	19.70	19.75	19.70	+0.95	2	1847
10:13:44	19.75	19.80	19.75	+1.00	10	1845
10:13:44	19.75	19.80	19.75	+1.00	3	1835
10:13:44	19.75	19.80	19.75	+1.00	5	1832
10:13:44	19.75	19.80	19.75	+1.00	5	1827
10:13:44	19.75	19.80	19.75	+1.00	1	1822
10:12:35	19.80	19.85	19.80	+1.05	1	1821
10:12:35	19.80	19.85	19.80	+1.05	1	1820
10:12:35	19.80	19.85	19.80	+1.05	4	1819
10:12:35	19.80	19.85	19.80	+1.05	4	1815
10:12:17	19.85	19.90	19.85	+1.10	1	1811
10:10:18	19.80	19.90	19.90	+1.15	1	1810
10:10:12	19.85	19.90	19.80	+1.05	4	1809
10:10:12	19.85	19.90	19.85	+1.10	5	1805
10:07:37	19.85	19.90	19.90	+1.15	1	1800
10:07:37	19.85	19.90	19.90	+1.15	7	1799
10:07:37	19.85	19.90	19.90	+1.15	2	1792
10:07:28	19.85	19.90	19.90	+1.15	1	1790
10:07:00	19.85	19.90	19.90	+1.15	1	1789
10:06:59	19.85	19.90	19.85	+1.10	2	1788
10:06:57	19.85	19.90	19.90	+1.15	2	1786
10:06:56	19.85	19.90	19.90	+1.15	1	1784
10:06:15	19.85	19.90	19.90	+1.15	2	1783
10:05:21	19.80	19.85	19.85	+1.10	1	1781
10:05:17	19.80	19.85	19.80	+1.05	1	1780
10:05:01	19.65	19.75	19.80	+1.05	37	1779
10:05:01	19.65	19.75	19.75	+1.00	4	1742
10:04:56	19.65	19.70	19.70	+0.95	1	1738
10:04:56	19.65	19.70	19.65	+0.90	1	1737
10:04:42	19.65	19.75	19.65	+0.90	1	1736
10:04:15	19.65	19.75	19.65	+0.90	1	1735
10:04:08	19.65	19.70	19.70	+0.95	2	1734
10:04:03	19.70	19.75	19.70	+0.95	4	1732
10:03:54	19.75	19.80	19.75	+1.00	3	1728
10:03:54	19.75	19.80	19.75	+1.00	1	1725
10:03:54	19.75	19.80	19.75	+1.00	2	1724
10:02:51	19.75	19.80	19.80	+1.05	1	1722
10:02:44	19.80	19.85	19.80	+1.05	1	1721
10:02:32	19.80	19.85	19.80	+1.05	3	1720
10:01:57	19.80	19.85	19.85	+1.10	5	1717
10:01:53	19.80	19.85	19.85	+1.10	1	1712
10:00:59	19.80	19.85	19.85	+1.10	5	1711
10:00:36	19.80	19.85	19.80	+1.05	1	1706
09:59:43	19.80	19.85	19.85	+1.10	5	1705
09:58:22	19.85	19.95	19.85	+1.10	8	1700
09:57:43	19.85	19.90	19.90	+1.15	1	1692
09:57:42	19.85	19.90	19.85	+1.10	2	1691
09:57:23	19.85	19.90	19.85	+1.10	1	1689
09:57:09	19.85	19.90	19.90	+1.15	1	1688
09:56:32	19.90	20.00	19.90	+1.15	1	1687
09:56:17	19.85	19.90	19.90	+1.15	7	1686
09:56:07	19.90	20.00	19.90	+1.15	3	1679
09:56:01	19.90	19.95	19.95	+1.20	2	1676
09:55:44	19.90	19.95	19.95	+1.20	1	1674
09:54:16	19.80	19.85	19.85	+1.10	3	1673
09:54:13	19.80	19.85	19.80	+1.05	1	1670
09:54:03	19.80	19.85	19.80	+1.05	2	1669
09:53:59	19.80	19.85	19.80	+1.05	1	1667
09:53:57	19.80	19.85	19.80	+1.05	4	1666
09:53:44	19.80	19.85	19.80	+1.05	2	1662
09:53:17	19.90	19.95	19.90	+1.15	3	1660
09:52:33	19.95	20.00	19.95	+1.20	1	1657
09:51:58	19.95	20.00	20.00	+1.25	2	1656
09:51:35	20.00	20.05	20.00	+1.25	2	1654
09:51:21	20.00	20.05	20.00	+1.25	1	1652
09:50:32	19.95	20.00	20.00	+1.25	1	1651
09:50:32	20.00	20.05	20.00	+1.25	1	1650
09:50:27	20.00	20.05	20.00	+1.25	2	1649
09:50:02	20.05	20.10	20.05	+1.30	1	1647
09:49:54	20.00	20.10	20.00	+1.25	1	1646
09:49:50	20.00	20.10	20.00	+1.25	1	1645
09:49:43	20.00	20.10	20.00	+1.25	4	1644
09:49:27	20.00	20.10	20.00	+1.25	1	1640
09:49:18	20.00	20.10	20.00	+1.25	3	1639
09:49:18	20.00	20.10	20.00	+1.25	3	1636
09:49:10	20.00	20.10	20.00	+1.25	1	1633
09:49:09	20.00	20.10	20.00	+1.25	1	1632
09:48:51	19.95	20.00	20.00	+1.25	2	1631
09:48:47	20.00	20.10	20.00	+1.25	2	1629
09:48:33	19.95	20.00	20.00	+1.25	1	1627
09:48:29	19.95	20.10	20.10	+1.35	1	1626
09:48:20	20.00	20.10	20.00	+1.25	1	1625
09:48:02	19.95	20.00	20.00	+1.25	1	1624
09:47:40	20.10	20.15	20.10	+1.35	1	1623
09:47:40	20.10	20.15	20.10	+1.35	4	1622
09:47:36	20.10	20.15	20.15	+1.40	2	1618
09:47:24	20.00	20.15	20.15	+1.40	2	1616
09:47:13	20.10	20.15	20.10	+1.35	1	1614
09:47:06	20.10	20.15	20.10	+1.35	1	1613
09:47:06	20.10	20.15	20.10	+1.35	3	1612
09:46:55	20.15	20.20	20.15	+1.40	1	1609
09:46:55	20.15	20.20	20.15	+1.40	1	1608
09:46:47	20.20	20.25	20.20	+1.45	1	1607
09:46:47	20.20	20.30	20.15	+1.40	14	1606
09:46:47	20.20	20.30	20.20	+1.45	6	1592
09:46:44	20.15	20.20	20.20	+1.45	4	1586
09:46:37	20.10	20.20	20.30	+1.55	6	1582
09:46:37	20.10	20.20	20.25	+1.50	7	1576
09:46:37	20.10	20.20	20.20	+1.45	7	1569
09:46:33	20.10	20.20	20.10	+1.35	1	1562
09:46:31	20.10	20.20	20.10	+1.35	2	1561
09:46:26	20.10	20.25	20.10	+1.35	3	1559
09:45:57	20.10	20.25	20.25	+1.50	1	1556
09:45:55	20.20	20.30	20.20	+1.45	1	1555
09:45:55	20.20	20.25	20.25	+1.50	1	1554
09:45:48	20.15	20.30	20.30	+1.55	1	1553
09:45:43	20.15	20.25	20.25	+1.50	2	1552
09:45:42	20.15	20.20	20.20	+1.45	2	1550
09:45:41	20.20	20.25	20.20	+1.45	3	1548
09:45:41	20.25	20.30	20.25	+1.50	1	1545
09:45:36	20.20	20.30	20.30	+1.55	2	1544
09:45:35	20.20	20.25	20.25	+1.50	1	1542
09:45:33	20.25	20.30	20.25	+1.50	1	1541
09:45:32	20.20	20.30	20.30	+1.55	1	1540
09:45:29	20.15	20.25	20.30	+1.55	6	1539
09:45:29	20.15	20.25	20.25	+1.50	4	1533
09:45:24	20.20	20.25	20.20	+1.45	1	1529
09:45:21	20.15	20.25	20.25	+1.50	1	1528
09:45:18	20.25	20.30	20.25	+1.50	1	1527
09:45:18	20.25	20.30	20.25	+1.50	1	1526
09:45:18	20.15	20.25	20.25	+1.50	1	1525
09:45:16	20.15	20.25	20.25	+1.50	1	1524
09:45:16	20.15	20.30	20.30	+1.55	1	1523
09:45:12	20.20	20.25	20.25	+1.50	1	1522
09:45:11	20.20	20.30	20.30	+1.55	1	1521
09:45:08	20.20	20.30	20.30	+1.55	1	1520
09:45:08	20.25	20.30	20.25	+1.50	2	1519
09:45:07	20.25	20.30	20.30	+1.55	5	1517
09:45:07	20.25	20.30	20.30	+1.55	2	1512
09:45:07	20.25	20.30	20.30	+1.55	4	1510
09:45:07	20.20	20.25	20.25	+1.50	1	1506
09:45:07	20.20	20.25	20.25	+1.50	6	1505
09:45:07	20.10	20.15	20.20	+1.45	87	1499
09:45:07	20.10	20.15	20.15	+1.40	3	1412
09:45:03	20.05	20.15	20.05	+1.30	2	1409
09:45:02	20.05	20.10	20.10	+1.35	3	1407
09:45:02	20.05	20.10	20.10	+1.35	4	1404
09:45:02	20.00	20.10	20.10	+1.35	2	1400
09:45:02	20.00	20.10	20.10	+1.35	4	1398
09:45:01	20.00	20.05	20.05	+1.30	3	1394
09:45:01	20.00	20.05	20.05	+1.30	4	1391
09:44:49	20.00	20.05	20.00	+1.25	1	1387
09:44:49	19.80	19.90	20.00	+1.25	43	1386
09:44:49	19.80	19.90	19.95	+1.20	2	1343
09:44:49	19.80	19.90	19.90	+1.15	4	1341
09:44:46	19.80	19.90	19.90	+1.15	1	1337
09:44:40	19.85	19.90	19.85	+1.10	1	1336
09:44:21	19.85	19.90	19.80	+1.05	2	1335
09:44:21	19.85	19.90	19.85	+1.10	1	1333
09:44:03	19.80	19.90	19.80	+1.05	1	1332
09:43:40	19.70	19.75	19.80	+1.05	26	1331
09:43:40	19.70	19.75	19.75	+1.00	2	1305
09:43:30	19.70	19.75	19.75	+1.00	1	1303
09:43:26	19.70	19.75	19.75	+1.00	1	1302
09:43:08	19.70	19.75	19.75	+1.00	1	1301
09:43:07	19.70	19.75	19.70	+0.95	1	1300
09:42:54	19.75	19.80	19.75	+1.00	1	1299
09:42:33	19.70	19.75	19.75	+1.00	1	1298
09:42:33	19.75	20.00	19.75	+1.00	10	1297
09:42:33	19.75	19.80	19.80	+1.05	4	1287
09:42:33	19.75	19.80	19.80	+1.05	1	1283
09:42:33	19.75	19.80	19.80	+1.05	1	1282
09:42:33	19.95	20.05	19.80	+1.05	9	1281
09:42:33	19.95	20.05	19.85	+1.10	1	1272
09:42:33	19.95	20.05	19.90	+1.15	1	1271
09:42:33	19.95	20.05	19.95	+1.20	8	1270
09:42:28	20.00	20.05	20.00	+1.25	5	1262
09:42:22	19.95	20.00	20.00	+1.25	1	1257
09:42:18	20.00	20.05	20.00	+1.25	2	1256
09:42:09	19.95	20.00	20.00	+1.25	3	1254
09:42:08	19.95	20.00	20.00	+1.25	1	1251
09:42:00	19.95	20.00	20.00	+1.25	1	1250
09:41:59	19.95	20.00	20.00	+1.25	1	1249
09:41:54	19.95	20.00	20.00	+1.25	1	1248
09:41:33	20.00	20.05	20.00	+1.25	1	1247
09:41:32	19.95	20.00	20.00	+1.25	5	1246
09:41:26	19.90	20.00	20.00	+1.25	2	1241
09:41:25	19.90	19.95	19.95	+1.20	1	1239
09:41:17	19.90	19.95	19.95	+1.20	1	1238
09:41:17	19.90	19.95	20.00	+1.25	45	1237
09:41:17	19.90	19.95	19.95	+1.20	5	1192
09:41:16	19.90	19.95	19.95	+1.20	1	1187
09:41:12	19.95	20.00	20.00	+1.25	1	1186
09:41:12	20.00	20.10	20.00	+1.25	2	1185
09:41:12	20.05	20.10	20.05	+1.30	1	1183
09:41:10	20.00	20.10	20.00	+1.25	5	1182
09:41:08	20.00	20.05	20.05	+1.30	1	1177
09:41:08	20.00	20.05	20.05	+1.30	1	1176
09:41:08	19.90	19.95	20.00	+1.25	43	1175
09:41:08	19.90	19.95	19.95	+1.20	25	1132
09:41:02	19.80	19.90	19.90	+1.15	4	1107
09:41:02	19.80	19.90	19.90	+1.15	1	1103
09:41:02	19.80	19.90	19.90	+1.15	2	1102
09:41:02	19.85	19.90	19.85	+1.10	2	1100
09:40:59	19.85	19.90	19.90	+1.15	1	1098
09:40:54	19.80	19.85	19.85	+1.10	19	1097
09:40:54	19.75	19.80	19.80	+1.05	1	1078
09:40:42	19.75	19.80	19.80	+1.05	2	1077
09:40:32	19.80	19.85	19.80	+1.05	4	1075
09:40:26	19.75	19.80	19.80	+1.05	4	1071
09:40:13	19.75	19.80	19.80	+1.05	1	1067
09:40:13	19.75	19.80	19.80	+1.05	1	1066
09:40:12	19.80	19.85	19.80	+1.05	2	1065
09:40:00	19.80	19.85	19.85	+1.10	1	1063
09:39:58	19.85	19.90	19.85	+1.10	5	1062
09:39:55	19.80	19.85	19.85	+1.10	2	1057
09:39:55	19.80	19.85	19.85	+1.10	10	1055
09:39:55	19.80	19.85	19.85	+1.10	1	1045
09:39:45	19.80	19.85	19.85	+1.10	2	1044
09:39:43	19.80	19.85	19.80	+1.05	1	1042
09:39:43	19.80	19.85	19.80	+1.05	1	1041
09:39:40	19.80	19.85	19.80	+1.05	2	1040
09:39:32	19.75	19.85	19.75	+1.00	1	1038
09:39:28	19.75	19.85	19.85	+1.10	1	1037
09:39:23	19.75	19.90	19.75	+1.00	1	1036
09:39:22	19.70	19.75	19.90	+1.15	25	1035
09:39:22	19.70	19.75	19.85	+1.10	3	1010
09:39:22	19.70	19.75	19.80	+1.05	17	1007
09:39:22	19.70	19.75	19.75	+1.00	5	990
09:39:12	19.70	19.80	19.80	+1.05	1	985
09:39:05	19.70	19.75	19.75	+1.00	1	984
09:39:00	19.70	19.75	19.75	+1.00	2	983
09:38:56	19.70	19.75	19.70	+0.95	1	981
09:38:48	19.70	19.75	19.75	+1.00	3	980
09:38:47	19.70	19.75	19.75	+1.00	8	977
09:38:45	19.70	19.75	19.70	+0.95	1	969
09:38:37	19.70	19.75	19.75	+1.00	2	968
09:38:32	19.75	19.80	19.75	+1.00	2	966
09:38:29	19.75	19.80	19.80	+1.05	1	964
09:38:28	19.75	19.80	19.80	+1.05	1	963
09:38:27	19.75	19.80	19.80	+1.05	2	962
09:38:27	19.75	19.80	19.75	+1.00	1	960
09:38:22	19.70	19.75	19.75	+1.00	1	959
09:38:21	19.70	19.75	19.75	+1.00	1	958
09:38:16	19.65	19.75	19.80	+1.05	3	957
09:38:16	19.65	19.75	19.75	+1.00	7	954
09:38:13	19.65	19.75	19.75	+1.00	1	947
09:38:10	19.60	19.75	19.75	+1.00	1	946
09:38:09	19.60	19.75	19.60	+0.85	1	945
09:38:05	19.55	19.70	19.70	+0.95	9	944
09:38:04	19.50	19.65	19.65	+0.90	11	935
09:38:04	19.50	19.65	19.65	+0.90	5	924
09:38:04	19.50	19.65	19.65	+0.90	1	919
09:38:04	19.50	19.65	19.65	+0.90	5	918
09:38:04	19.50	19.60	19.60	+0.85	4	913
09:38:04	19.50	19.60	19.60	+0.85	4	909
09:38:04	19.50	19.60	19.60	+0.85	4	905
09:38:04	19.50	19.60	19.60	+0.85	4	901
09:38:04	19.50	19.60	19.60	+0.85	1	897
09:37:59	19.50	19.55	19.55	+0.80	16	896
09:37:59	19.50	19.55	19.55	+0.80	2	880
09:37:59	19.45	19.50	19.50	+0.75	13	878
09:37:33	19.40	19.45	19.45	+0.70	1	865
09:37:18	19.35	19.40	19.40	+0.65	13	864
09:37:18	19.35	19.40	19.40	+0.65	2	851
09:36:23	19.35	19.40	19.40	+0.65	2	849
09:35:17	19.40	19.45	19.40	+0.65	6	847
09:35:17	19.40	19.45	19.40	+0.65	2	841
09:35:16	19.40	19.45	19.45	+0.70	1	839
09:34:42	19.40	19.45	19.45	+0.70	1	838
09:33:57	19.40	19.45	19.45	+0.70	8	837
09:33:57	19.30	19.40	19.40	+0.65	5	829
09:33:41	19.30	19.35	19.35	+0.60	1	824
09:33:39	19.30	19.35	19.35	+0.60	5	823
09:33:34	19.30	19.35	19.30	+0.55	2	818
09:32:34	19.35	19.40	19.30	+0.55	2	816
09:32:34	19.35	19.40	19.35	+0.60	1	814
09:31:22	19.35	19.40	19.40	+0.65	2	813
09:29:42	19.35	19.45	19.35	+0.60	1	811
09:29:06	19.35	19.40	19.40	+0.65	1	810
09:28:54	19.35	19.40	19.35	+0.60	2	809
09:28:49	19.35	19.40	19.35	+0.60	2	807
09:28:35	19.20	19.35	19.35	+0.60	5	805
09:28:21	19.25	19.35	19.25	+0.50	1	800
09:28:21	19.25	19.35	19.25	+0.50	2	799
09:28:15	19.25	19.35	19.25	+0.50	1	797
09:28:00	19.15	19.25	19.25	+0.50	1	796
09:28:00	19.15	19.20	19.20	+0.45	1	795
09:27:41	19.15	19.20	19.20	+0.45	11	794
09:27:41	19.10	19.15	19.15	+0.40	2	783
09:27:20	19.10	19.20	19.20	+0.45	1	781
09:27:19	19.10	19.15	19.15	+0.40	2	780
09:27:10	19.15	19.35	19.15	+0.40	2	778
09:26:52	19.15	19.20	19.20	+0.45	4	776
09:26:52	19.15	19.20	19.20	+0.45	4	772
09:26:52	19.15	19.20	19.15	+0.40	1	768
09:26:52	19.15	19.20	19.20	+0.45	1	767
09:26:52	19.35	19.40	19.20	+0.45	19	766
09:26:52	19.35	19.40	19.25	+0.50	4	747
09:26:52	19.35	19.40	19.30	+0.55	5	743
09:26:52	19.35	19.40	19.35	+0.60	2	738
09:26:47	19.30	19.35	19.35	+0.60	3	736
09:26:30	19.35	19.40	19.35	+0.60	3	733
09:26:30	19.35	19.40	19.35	+0.60	3	730
09:26:25	19.30	19.35	19.35	+0.60	2	727
09:25:36	19.35	19.40	19.35	+0.60	3	725
09:25:33	19.35	19.40	19.35	+0.60	2	722
09:24:58	19.35	19.40	19.35	+0.60	1	720
09:24:42	19.30	19.35	19.35	+0.60	1	719
09:24:42	19.35	19.45	19.30	+0.55	2	718
09:24:42	19.35	19.45	19.35	+0.60	3	716
09:24:19	19.35	19.40	19.40	+0.65	2	713
09:24:10	19.40	19.50	19.40	+0.65	3	711
09:24:03	19.40	19.45	19.45	+0.70	6	708
09:23:37	19.40	19.45	19.45	+0.70	4	702
09:23:31	19.45	19.50	19.45	+0.70	1	698
09:23:31	19.45	19.50	19.45	+0.70	1	697
09:23:15	19.45	19.50	19.50	+0.75	3	696
09:22:35	19.50	19.55	19.50	+0.75	2	693
09:22:31	19.45	19.50	19.50	+0.75	3	691
09:22:25	19.45	19.50	19.50	+0.75	1	688
09:22:18	19.50	19.55	19.50	+0.75	2	687
09:22:00	19.45	19.50	19.50	+0.75	2	685
09:21:46	19.50	19.55	19.50	+0.75	1	683
09:21:37	19.45	19.50	19.50	+0.75	1	682
09:21:33	19.45	19.50	19.50	+0.75	1	681
09:21:22	19.40	19.50	19.50	+0.75	1	680
09:21:15	19.50	19.55	19.50	+0.75	1	679
09:21:15	19.50	19.55	19.50	+0.75	1	678
09:21:15	19.40	19.45	19.50	+0.75	2	677
09:21:15	19.40	19.45	19.45	+0.70	1	675
09:21:09	19.45	19.50	19.45	+0.70	1	674
09:20:50	19.50	19.60	19.60	+0.85	1	673
09:20:46	19.45	19.60	19.60	+0.85	4	672
09:20:43	19.45	19.60	19.60	+0.85	1	668
09:20:30	19.45	19.50	19.60	+0.85	2	667
09:20:30	19.45	19.50	19.55	+0.80	2	665
09:20:30	19.45	19.50	19.50	+0.75	1	663
09:19:58	19.50	19.60	19.50	+0.75	2	662
09:19:54	19.45	19.50	19.60	+0.85	17	660
09:19:54	19.45	19.50	19.55	+0.80	4	643
09:19:54	19.45	19.50	19.50	+0.75	2	639
09:19:38	19.40	19.50	19.50	+0.75	1	637
09:19:30	19.35	19.50	19.50	+0.75	1	636
09:19:26	19.45	19.50	19.50	+0.75	1	635
09:19:22	19.45	19.55	19.55	+0.80	1	634
09:19:12	19.45	19.50	19.50	+0.75	2	633
09:18:52	19.50	19.55	19.50	+0.75	2	631
09:18:28	19.40	19.50	19.50	+0.75	2	629
09:18:28	19.35	19.40	19.50	+0.75	20	627
09:18:28	19.35	19.40	19.45	+0.70	6	607
09:18:28	19.35	19.40	19.40	+0.65	9	601
09:17:47	19.35	19.40	19.35	+0.60	2	592
09:17:35	19.40	19.45	19.40	+0.65	2	590
09:16:52	19.45	19.50	19.45	+0.70	2	588
09:16:52	19.50	19.55	19.50	+0.75	1	586
09:16:14	19.40	19.50	19.50	+0.75	4	585
09:16:14	19.40	19.50	19.50	+0.75	5	581
09:16:10	19.40	19.45	19.45	+0.70	1	576
09:16:06	19.40	19.45	19.45	+0.70	1	575
09:15:58	19.45	19.50	19.45	+0.70	3	574
09:15:45	19.40	19.50	19.40	+0.65	1	571
09:15:44	19.35	19.45	19.45	+0.70	5	570
09:15:44	19.35	19.45	19.45	+0.70	1	565
09:15:40	19.35	19.40	19.40	+0.65	1	564
09:15:39	19.30	19.35	19.35	+0.60	9	563
09:15:31	19.30	19.35	19.30	+0.55	1	554
09:15:15	19.25	19.30	19.30	+0.55	3	553
09:15:07	19.20	19.30	19.30	+0.55	10	550
09:14:12	19.30	19.35	19.30	+0.55	6	540
09:14:12	19.30	19.35	19.30	+0.55	2	534
09:14:11	19.30	19.35	19.30	+0.55	1	532
09:14:05	19.30	19.35	19.30	+0.55	1	531
09:13:17	19.25	19.30	19.30	+0.55	1	530
09:13:05	19.30	19.35	19.30	+0.55	1	529
09:13:05	19.30	19.35	19.30	+0.55	1	528
09:12:37	19.25	19.35	19.35	+0.60	1	527
09:12:33	19.25	19.30	19.30	+0.55	1	526
09:12:33	19.30	19.45	19.30	+0.55	5	525
09:12:33	19.30	19.45	19.30	+0.55	8	520
09:12:27	19.45	19.50	19.45	+0.70	10	512
09:12:19	19.45	19.50	19.45	+0.70	1	502
09:12:02	19.45	19.50	19.45	+0.70	1	501
09:12:00	19.35	19.40	19.40	+0.65	1	500
09:11:49	19.30	19.35	19.35	+0.60	1	499
09:11:13	19.25	19.30	19.30	+0.55	2	498
09:11:13	19.25	19.30	19.30	+0.55	1	496
09:11:13	19.30	19.35	19.30	+0.55	2	495
09:10:23	19.35	19.40	19.35	+0.60	4	493
09:10:04	19.40	19.45	19.40	+0.65	1	489
09:10:04	19.40	19.45	19.40	+0.65	1	488
09:10:02	19.45	19.50	19.45	+0.70	3	487
09:10:02	19.45	19.50	19.45	+0.70	4	484
09:10:02	19.50	19.55	19.50	+0.75	1	480
09:10:02	19.50	19.55	19.50	+0.75	4	479
09:10:02	19.50	19.55	19.50	+0.75	4	475
09:10:02	19.55	19.60	19.55	+0.80	9	471
09:10:02	19.55	19.60	19.55	+0.80	3	462
09:09:50	19.55	19.60	19.60	+0.85	1	459
09:09:43	19.55	19.60	19.60	+0.85	5	458
09:09:37	19.55	19.60	19.55	+0.80	1	453
09:09:24	19.55	19.60	19.60	+0.85	2	452
09:09:16	19.50	19.55	19.55	+0.80	2	450
09:09:04	19.55	19.60	19.55	+0.80	2	448
09:09:04	19.55	19.60	19.55	+0.80	5	446
09:08:58	19.55	19.60	19.55	+0.80	1	441
09:08:43	19.55	19.65	19.55	+0.80	1	440
09:08:42	19.55	19.60	19.60	+0.85	5	439
09:08:22	19.55	19.60	19.55	+0.80	7	434
09:08:22	19.55	19.60	19.60	+0.85	1	427
09:08:19	19.55	19.60	19.60	+0.85	1	426
09:08:12	19.55	19.60	19.60	+0.85	2	425
09:08:08	19.55	19.60	19.55	+0.80	1	423
09:08:08	19.55	19.60	19.55	+0.80	2	422
09:07:51	19.50	19.55	19.55	+0.80	4	420
09:07:51	19.50	19.55	19.55	+0.80	4	416
09:07:51	19.50	19.55	19.55	+0.80	2	412
09:07:51	19.50	19.55	19.55	+0.80	6	410
09:07:37	19.50	19.55	19.55	+0.80	2	404
09:07:36	19.50	19.55	19.50	+0.75	1	402
09:07:35	19.50	19.55	19.50	+0.75	1	401
09:07:11	19.50	19.55	19.50	+0.75	1	400
09:07:07	19.45	19.50	19.50	+0.75	5	399
09:06:51	19.40	19.50	19.50	+0.75	5	394
09:06:46	19.40	19.45	19.45	+0.70	1	389
09:06:44	19.45	19.50	19.45	+0.70	1	388
09:06:44	19.45	19.50	19.45	+0.70	3	387
09:06:40	19.45	19.50	19.50	+0.75	2	384
09:06:34	19.45	19.50	19.50	+0.75	2	382
09:06:30	19.50	19.55	19.50	+0.75	9	380
09:06:20	19.50	19.55	19.50	+0.75	1	371
09:06:19	19.50	19.55	19.55	+0.80	10	370
09:06:00	19.45	19.55	19.55	+0.80	1	360
09:05:48	19.45	19.60	19.60	+0.85	4	359
09:05:48	19.45	19.60	19.60	+0.85	1	355
09:05:42	19.55	19.60	19.55	+0.80	2	354
09:05:42	19.55	19.60	19.55	+0.80	1	352
09:05:42	19.55	19.60	19.55	+0.80	2	351
09:05:41	19.60	19.65	19.60	+0.85	3	349
09:05:41	19.55	19.60	19.60	+0.85	2	346
09:05:30	19.55	19.60	19.60	+0.85	1	344
09:05:29	19.60	19.65	19.60	+0.85	2	343
09:05:29	19.60	19.65	19.60	+0.85	1	341
09:05:27	19.60	19.65	19.65	+0.90	1	340
09:05:18	19.60	19.70	19.60	+0.85	1	339
09:05:17	19.60	19.65	19.65	+0.90	10	338
09:05:17	19.55	19.60	19.60	+0.85	1	328
09:05:16	19.50	19.60	19.60	+0.85	1	327
09:05:15	19.50	19.60	19.60	+0.85	2	326
09:05:10	19.50	19.60	19.60	+0.85	2	324
09:05:00	19.50	19.55	19.55	+0.80	1	322
09:05:00	19.50	19.55	19.55	+0.80	2	321
09:05:00	19.50	19.55	19.55	+0.80	1	319
09:04:52	19.40	19.45	19.45	+0.70	1	318
09:04:48	19.40	19.55	19.40	+0.65	1	317
09:04:42	19.35	19.55	19.35	+0.60	1	316
09:04:42	19.35	19.50	19.50	+0.75	19	315
09:04:42	19.30	19.45	19.45	+0.70	41	296
09:04:42	19.30	19.40	19.40	+0.65	17	255
09:04:42	19.25	19.30	19.40	+0.65	31	238
09:04:42	19.25	19.30	19.35	+0.60	16	207
09:04:42	19.25	19.30	19.30	+0.55	3	191
09:04:35	19.25	19.30	19.25	+0.50	1	188
09:04:27	19.25	19.35	19.20	+0.45	2	187
09:04:27	19.25	19.35	19.25	+0.50	2	185
09:04:27	19.20	19.30	19.30	+0.55	4	183
09:04:27	19.20	19.30	19.30	+0.55	1	179
09:04:27	19.20	19.30	19.30	+0.55	4	178
09:04:27	19.20	19.30	19.30	+0.55	4	174
09:04:27	19.20	19.30	19.30	+0.55	4	170
09:04:27	19.20	19.25	19.25	+0.50	1	166
09:04:19	19.20	19.25	19.25	+0.50	4	165
09:04:19	19.20	19.25	19.25	+0.50	1	161
09:03:53	19.15	19.20	19.20	+0.45	3	160
09:03:45	19.15	19.20	19.15	+0.40	5	157
09:03:25	19.10	19.20	19.10	+0.35	6	152
09:03:23	19.05	19.15	19.15	+0.40	10	146
09:03:23	19.00	19.10	19.10	+0.35	2	136
09:03:23	19.00	19.05	19.05	+0.30	1	134
09:02:54	19.05	19.10	19.05	+0.30	3	133
09:02:54	19.05	19.10	19.05	+0.30	3	130
09:02:27	19.10	19.15	19.10	+0.35	2	127
09:02:21	19.10	19.15	19.10	+0.35	1	125
09:02:08	19.10	19.15	19.10	+0.35	1	124
09:02:07	19.10	19.15	19.10	+0.35	2	123
09:01:52	19.10	19.20	19.10	+0.35	2	121
09:01:35	19.20	19.25	19.20	+0.45	2	119
09:01:35	19.20	19.25	19.20	+0.45	4	117
09:01:11	19.10	19.20	19.20	+0.45	11	113
09:00:56	19.05	19.15	19.20	+0.45	1	102
09:00:56	19.05	19.15	19.15	+0.40	4	101
09:00:40	19.15	19.20	19.15	+0.40	1	97
09:00:40	19.15	19.20	19.15	+0.40	2	96
09:00:40	19.15	19.20	19.15	+0.40	10	94
09:00:39	19.15	19.20	19.15	+0.40	16	84
09:00:39	19.15	19.20	19.15	+0.40	1	68
09:00:16	18.85	19.15	19.20	+0.45	6	67
09:00:16	18.85	19.15	19.15	+0.40	11	61
09:00:14	18.85	19.15	19.15	+0.40	2	50
09:00:13	18.80	19.20	18.80	+0.05	1	48
09:00:13	--	--	19.20	+0.45	47	47

　

其他人也逛...

MyCard 3000點虛擬點數卡

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

PChome 購物儲值5, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 16 (256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 5000點虛擬點數卡

SAMSUNG Galaxy S24 Ultra (12G/256G)

羅技 MX Master 3s 無線滑鼠-石墨灰

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

WD My Book 16TB 3.5吋外接硬碟(WDBBGB0160HBK-SESN)

羅技 G304 電競滑鼠-黑

【盤後焦點】台股下挫547點跌破...

穎崴前3季史上最賺旺矽第3季獲...

我的自選股

即時重大訊息

‧威盛打造AI智慧工廠方案全時防...
‧星宇航空第3季獲利攻頂前3季每...
‧台股重摔金管會：今年價量齊揚...

加密貨幣

比特幣BTC	88220.38	7,748.97	9.63%
以太幣ETH	3282.53	90.87	2.85%
瑞波幣XRP	0.721743	0.13	22.46%
比特幣現金BCH	438.89	-3.25	-0.73%
萊特幣LTC	77.48	0.96	1.25%
卡達幣ADA	0.579735	-0.01	-1.79%
波場幣TRX	0.186850	0.02	13.88%
恆星幣XLM	0.137970	0.03	27.19%

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。