最新台塑石化調漲油價汽柴油每公升漲1角熱門銀行拚綠色金融今年可持續發展債發行9檔達91億元

更新報價

大　量 (3167) 電機機械上市

104.00 ▼-1.50 -1.42% 2.55億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	2,380	104.00	133	104.50	7	106.00	110.50	104.00	105.50

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	104.00	104.50	104.00	-1.50	1	2380
13:30:00	104.00	104.50	104.00	-1.50	159	2379
13:24:48	105.00	105.50	105.50	0	1	2220
13:24:48	104.50	105.00	105.00	-0.50	5	2219
13:24:27	104.50	105.00	104.50	-1.00	3	2214
13:24:09	104.50	105.00	104.50	-1.00	1	2211
13:24:09	104.50	105.00	104.50	-1.00	12	2210
13:23:37	105.00	105.50	104.50	-1.00	4	2198
13:23:37	105.00	105.50	105.00	-0.50	1	2194
13:23:36	105.00	105.50	105.00	-0.50	1	2193
13:23:33	105.00	105.50	105.00	-0.50	1	2192
13:23:32	105.00	105.50	105.00	-0.50	1	2191
13:23:29	104.50	105.50	104.50	-1.00	1	2190
13:23:29	104.50	105.00	105.00	-0.50	1	2189
13:23:28	104.50	105.00	105.00	-0.50	1	2188
13:23:26	104.50	105.00	105.00	-0.50	1	2187
13:23:25	104.50	105.00	104.50	-1.00	1	2186
13:23:23	104.50	105.00	105.00	-0.50	6	2185
13:23:23	104.50	105.00	104.50	-1.00	1	2179
13:23:15	104.50	105.00	104.50	-1.00	1	2178
13:23:08	104.50	105.00	104.50	-1.00	1	2177
13:22:29	104.50	105.00	104.50	-1.00	1	2176
13:22:26	104.50	105.00	104.50	-1.00	2	2175
13:22:14	104.50	105.00	104.50	-1.00	3	2173
13:22:09	104.50	105.00	105.00	-0.50	2	2170
13:22:07	104.50	105.00	105.00	-0.50	1	2168
13:21:45	104.50	105.00	105.00	-0.50	1	2167
13:21:39	104.50	105.00	105.00	-0.50	1	2166
13:21:24	104.50	105.00	105.00	-0.50	4	2165
13:21:17	104.50	105.00	105.00	-0.50	12	2161
13:21:17	104.50	105.00	105.00	-0.50	1	2149
13:21:15	104.50	105.00	104.50	-1.00	4	2148
13:21:07	104.50	105.00	104.50	-1.00	1	2144
13:20:47	105.00	105.50	105.00	-0.50	1	2143
13:20:20	104.50	105.00	105.00	-0.50	1	2142
13:20:18	104.50	105.00	105.00	-0.50	1	2141
13:20:13	105.00	105.50	105.00	-0.50	1	2140
13:20:11	105.00	105.50	105.00	-0.50	1	2139
13:20:09	104.50	105.00	105.00	-0.50	1	2138
13:20:00	104.50	105.00	105.00	-0.50	1	2137
13:19:52	105.00	105.50	105.00	-0.50	3	2136
13:19:52	105.00	105.50	105.00	-0.50	1	2133
13:19:28	105.00	105.50	105.00	-0.50	1	2132
13:19:28	105.00	105.50	105.50	0	1	2131
13:18:51	105.00	105.50	105.50	0	1	2130
13:17:43	105.00	105.50	105.00	-0.50	1	2129
13:17:33	104.50	105.00	105.00	-0.50	1	2128
13:17:28	104.50	105.00	105.00	-0.50	1	2127
13:17:17	104.50	105.00	105.00	-0.50	3	2126
13:17:17	105.00	105.50	105.00	-0.50	2	2123
13:16:50	105.00	105.50	105.00	-0.50	1	2121
13:16:50	104.50	105.00	105.00	-0.50	1	2120
13:16:46	104.50	105.50	104.50	-1.00	3	2119
13:16:44	104.50	105.00	105.00	-0.50	1	2116
13:16:44	104.50	105.00	105.00	-0.50	1	2115
13:16:43	105.00	105.50	105.00	-0.50	2	2114
13:16:41	104.50	105.00	105.00	-0.50	1	2112
13:16:32	104.50	105.50	105.50	0	1	2111
13:16:32	104.50	105.00	105.00	-0.50	1	2110
13:16:32	104.50	105.00	105.00	-0.50	3	2109
13:16:32	105.00	105.50	105.00	-0.50	7	2106
13:15:53	105.00	105.50	105.00	-0.50	1	2099
13:15:33	105.00	105.50	105.00	-0.50	1	2098
13:15:23	105.00	105.50	105.00	-0.50	1	2097
13:15:17	105.00	105.50	105.00	-0.50	7	2096
13:15:11	105.00	105.50	105.00	-0.50	1	2089
13:15:08	105.00	105.50	105.00	-0.50	1	2088
13:15:08	105.00	105.50	105.00	-0.50	2	2087
13:15:08	105.00	105.50	105.00	-0.50	1	2085
13:15:06	105.00	105.50	105.00	-0.50	10	2084
13:15:02	105.00	105.50	105.00	-0.50	4	2074
13:15:00	105.00	105.50	105.00	-0.50	3	2070
13:14:47	105.00	105.50	105.00	-0.50	5	2067
13:14:34	105.00	105.50	105.00	-0.50	2	2062
13:14:26	105.00	105.50	105.00	-0.50	1	2060
13:14:17	105.00	105.50	105.00	-0.50	2	2059
13:14:14	105.00	105.50	105.00	-0.50	1	2057
13:14:13	105.00	105.50	105.00	-0.50	1	2056
13:12:41	105.00	105.50	105.00	-0.50	1	2055
13:12:29	105.00	105.50	105.00	-0.50	6	2054
13:11:26	105.00	105.50	105.00	-0.50	2	2048
13:11:13	105.00	105.50	105.00	-0.50	2	2046
13:10:03	105.00	105.50	105.00	-0.50	2	2044
13:10:01	105.00	105.50	105.50	0	2	2042
13:09:31	105.00	105.50	105.00	-0.50	1	2040
13:09:31	105.00	105.50	105.00	-0.50	1	2039
13:09:26	105.00	105.50	105.00	-0.50	1	2038
13:08:57	105.00	105.50	105.00	-0.50	1	2037
13:08:25	105.00	105.50	105.00	-0.50	1	2036
13:08:19	105.00	105.50	105.00	-0.50	1	2035
13:08:16	105.00	105.50	105.00	-0.50	1	2034
13:08:09	105.00	105.50	105.00	-0.50	1	2033
13:07:56	105.00	105.50	105.00	-0.50	1	2032
13:07:47	105.00	105.50	105.00	-0.50	1	2031
13:06:24	105.00	105.50	105.00	-0.50	1	2030
13:04:43	105.00	105.50	105.00	-0.50	1	2029
13:04:19	105.00	105.50	105.00	-0.50	1	2028
13:02:34	105.00	105.50	105.00	-0.50	1	2027
13:00:45	105.00	105.50	105.00	-0.50	1	2026
12:59:16	105.00	105.50	105.00	-0.50	1	2025
12:59:10	105.00	105.50	105.00	-0.50	2	2024
12:57:30	105.00	105.50	105.00	-0.50	2	2022
12:57:17	105.00	105.50	105.00	-0.50	1	2020
12:57:13	105.00	105.50	105.00	-0.50	2	2019
12:56:05	105.00	105.50	105.00	-0.50	1	2017
12:55:34	104.50	105.00	105.00	-0.50	6	2016
12:55:27	104.50	105.00	105.00	-0.50	1	2010
12:55:24	104.50	105.00	105.00	-0.50	3	2009
12:55:20	104.50	105.00	105.00	-0.50	1	2006
12:55:02	104.50	105.00	105.00	-0.50	2	2005
12:54:46	104.50	105.00	105.00	-0.50	1	2003
12:54:45	104.50	105.00	105.00	-0.50	1	2002
12:54:43	104.50	105.00	105.00	-0.50	4	2001
12:54:42	104.50	105.00	105.00	-0.50	3	1997
12:53:39	104.50	105.00	105.00	-0.50	1	1994
12:52:57	104.50	105.00	105.00	-0.50	2	1993
12:52:52	104.50	105.00	105.00	-0.50	1	1991
12:51:12	104.50	105.00	104.50	-1.00	1	1990
12:50:49	104.50	105.00	104.50	-1.00	1	1989
12:50:30	104.50	105.00	104.50	-1.00	1	1988
12:45:56	104.50	105.00	104.50	-1.00	1	1987
12:45:48	104.50	105.00	105.00	-0.50	1	1986
12:45:29	104.50	105.00	104.50	-1.00	1	1985
12:44:53	104.50	105.00	104.50	-1.00	1	1984
12:38:44	104.50	105.00	104.50	-1.00	4	1983
12:38:25	104.50	105.00	104.50	-1.00	1	1979
12:38:20	104.50	105.00	104.50	-1.00	1	1978
12:37:44	104.50	105.00	104.50	-1.00	1	1977
12:37:43	104.50	105.00	104.50	-1.00	2	1976
12:37:15	104.50	105.00	105.00	-0.50	1	1974
12:37:01	104.50	105.50	104.50	-1.00	7	1973
12:36:58	104.50	105.00	105.00	-0.50	1	1966
12:36:29	105.00	105.50	105.00	-0.50	3	1965
12:36:27	105.00	105.50	105.00	-0.50	8	1962
12:36:12	105.00	105.50	105.00	-0.50	1	1954
12:36:03	105.00	105.50	105.00	-0.50	1	1953
12:35:47	104.50	105.00	105.00	-0.50	1	1952
12:35:02	104.50	105.00	105.00	-0.50	10	1951
12:34:06	104.50	105.00	105.00	-0.50	2	1941
12:33:51	104.50	105.00	105.00	-0.50	1	1939
12:33:31	104.50	105.00	105.00	-0.50	1	1938
12:33:15	104.50	105.00	105.00	-0.50	1	1937
12:33:01	104.50	105.00	105.00	-0.50	1	1936
12:32:49	104.50	105.00	105.00	-0.50	3	1935
12:32:21	105.00	105.50	105.00	-0.50	2	1932
12:32:21	105.00	105.50	105.00	-0.50	1	1930
12:32:19	105.00	105.50	105.00	-0.50	3	1929
12:32:19	105.00	105.50	105.00	-0.50	9	1926
12:32:15	105.00	105.50	105.00	-0.50	5	1917
12:32:15	105.00	105.50	105.00	-0.50	1	1912
12:32:15	105.00	105.50	105.00	-0.50	9	1911
12:32:14	105.00	105.50	105.00	-0.50	3	1902
12:32:14	105.00	105.50	105.00	-0.50	12	1899
12:31:41	105.00	105.50	105.00	-0.50	7	1887
12:31:26	105.00	105.50	105.50	0	1	1880
12:30:30	105.00	105.50	105.50	0	1	1879
12:29:04	105.00	105.50	105.50	0	1	1878
12:25:03	105.00	105.50	105.50	0	3	1877
12:23:41	105.00	105.50	105.00	-0.50	1	1874
12:23:06	105.00	105.50	105.50	0	1	1873
12:22:07	105.00	105.50	105.50	0	1	1872
12:21:21	105.00	105.50	105.50	0	1	1871
12:21:11	105.00	105.50	105.50	0	1	1870
12:20:37	105.00	105.50	105.50	0	1	1869
12:19:32	105.00	105.50	105.50	0	2	1868
12:19:27	105.00	105.50	105.50	0	1	1866
12:19:18	105.00	105.50	105.50	0	1	1865
12:18:24	105.00	105.50	105.50	0	2	1864
12:17:21	105.00	105.50	105.50	0	1	1862
12:17:04	105.00	105.50	105.50	0	2	1861
12:16:38	105.00	105.50	105.50	0	4	1859
12:16:28	105.00	105.50	105.50	0	5	1855
12:15:30	105.00	105.50	105.50	0	2	1850
12:15:13	105.00	105.50	105.50	0	1	1848
12:15:11	105.00	105.50	105.50	0	4	1847
12:14:42	105.00	105.50	105.50	0	1	1843
12:14:21	105.00	105.50	105.00	-0.50	1	1842
12:14:12	105.50	106.00	105.50	0	3	1841
12:14:04	105.50	106.00	105.50	0	1	1838
12:14:02	105.50	106.00	105.50	0	1	1837
12:14:01	105.50	106.00	105.50	0	14	1836
12:13:43	105.50	106.00	105.50	0	1	1822
12:13:16	105.50	106.00	105.50	0	1	1821
12:12:55	105.50	106.00	105.50	0	1	1820
12:12:54	105.50	106.00	105.50	0	1	1819
12:12:54	105.50	106.00	105.50	0	10	1818
12:12:35	105.50	106.00	105.50	0	10	1808
12:12:20	105.50	106.00	105.50	0	5	1798
12:12:18	105.50	106.00	105.50	0	1	1793
12:11:56	105.50	106.00	105.50	0	1	1792
12:11:38	105.50	106.00	105.50	0	1	1791
12:11:19	105.50	106.00	105.50	0	4	1790
12:10:58	105.50	106.00	105.50	0	1	1786
12:09:59	105.50	106.00	105.50	0	1	1785
12:09:36	105.50	106.00	105.50	0	3	1784
12:08:36	105.50	106.00	106.00	+0.50	2	1781
12:05:33	106.00	106.50	106.00	+0.50	1	1779
12:04:33	106.00	106.50	106.00	+0.50	1	1778
12:03:52	106.00	106.50	106.00	+0.50	1	1777
12:03:31	105.50	106.00	106.00	+0.50	2	1776
12:02:46	105.50	106.00	106.00	+0.50	1	1774
12:02:43	105.50	106.00	106.00	+0.50	2	1773
12:01:26	105.50	106.00	106.00	+0.50	2	1771
12:00:48	105.50	106.00	106.00	+0.50	1	1769
12:00:40	105.50	106.00	106.00	+0.50	1	1768
12:00:10	105.50	106.00	106.00	+0.50	1	1767
12:00:03	105.50	106.00	106.00	+0.50	1	1766
11:59:27	105.50	106.00	106.00	+0.50	1	1765
11:59:22	105.50	106.50	105.50	0	1	1764
11:59:12	106.00	106.50	106.00	+0.50	1	1763
11:58:59	105.50	106.00	106.00	+0.50	1	1762
11:58:59	105.50	106.00	106.00	+0.50	1	1761
11:58:34	106.00	106.50	106.00	+0.50	4	1760
11:58:32	106.00	106.50	106.00	+0.50	1	1756
11:58:32	106.00	106.50	106.00	+0.50	1	1755
11:56:11	106.00	106.50	106.00	+0.50	1	1754
11:56:10	106.00	106.50	106.00	+0.50	20	1753
11:54:41	106.00	106.50	106.00	+0.50	1	1733
11:54:27	106.00	106.50	106.00	+0.50	1	1732
11:54:06	106.00	106.50	106.50	+1.00	1	1731
11:53:12	106.00	106.50	106.00	+0.50	8	1730
11:53:12	106.00	106.50	106.00	+0.50	15	1722
11:52:09	106.00	106.50	106.50	+1.00	2	1707
11:49:02	106.00	106.50	106.50	+1.00	1	1705
11:48:11	106.00	106.50	106.50	+1.00	1	1704
11:47:47	106.00	106.50	106.50	+1.00	4	1703
11:46:25	106.50	107.00	106.50	+1.00	1	1699
11:45:31	106.50	107.00	106.50	+1.00	1	1698
11:44:10	106.50	107.00	106.50	+1.00	4	1697
11:44:09	106.50	107.00	106.50	+1.00	1	1693
11:44:09	106.50	107.00	106.50	+1.00	1	1692
11:44:09	106.50	107.00	106.50	+1.00	1	1691
11:44:09	106.50	107.00	106.50	+1.00	1	1690
11:44:09	106.50	107.00	106.50	+1.00	6	1689
11:44:09	106.50	107.00	106.50	+1.00	1	1683
11:38:38	106.00	106.50	106.50	+1.00	1	1682
11:38:38	106.00	106.50	106.50	+1.00	1	1681
11:38:30	106.00	106.50	106.50	+1.00	1	1680
11:33:18	106.50	107.00	106.50	+1.00	1	1679
11:32:28	106.50	107.00	106.50	+1.00	7	1678
11:32:28	106.50	107.00	106.50	+1.00	4	1671
11:31:19	107.00	107.50	107.00	+1.50	1	1667
11:30:43	107.00	107.50	107.00	+1.50	2	1666
11:30:02	106.50	107.50	107.50	+2.00	1	1664
11:29:34	106.50	107.00	107.00	+1.50	1	1663
11:29:34	106.00	107.00	107.00	+1.50	30	1662
11:29:01	106.50	107.00	106.50	+1.00	1	1632
11:29:01	106.50	107.00	106.50	+1.00	1	1631
11:29:01	106.50	107.00	106.50	+1.00	2	1630
11:27:45	106.50	107.00	106.50	+1.00	1	1628
11:27:45	106.50	107.00	106.50	+1.00	1	1627
11:27:43	106.00	106.50	106.50	+1.00	4	1626
11:27:38	106.00	106.50	106.50	+1.00	1	1622
11:26:17	106.00	106.50	106.50	+1.00	1	1621
11:26:06	106.00	106.50	106.50	+1.00	2	1620
11:23:15	106.00	106.50	106.50	+1.00	1	1618
11:23:00	106.00	106.50	106.50	+1.00	1	1617
11:21:57	106.00	106.50	106.50	+1.00	1	1616
11:20:21	106.00	106.50	106.00	+0.50	9	1615
11:20:11	106.00	106.50	106.00	+0.50	1	1606
11:19:58	106.00	106.50	106.00	+0.50	1	1605
11:19:48	106.00	106.50	106.00	+0.50	5	1604
11:19:18	106.00	106.50	106.00	+0.50	1	1599
11:18:47	106.00	106.50	106.00	+0.50	5	1598
11:18:46	106.00	106.50	106.50	+1.00	1	1593
11:18:45	106.00	106.50	106.00	+0.50	5	1592
11:18:44	106.00	106.50	106.00	+0.50	3	1587
11:18:09	106.00	106.50	106.50	+1.00	1	1584
11:17:08	106.00	106.50	106.50	+1.00	1	1583
11:16:16	106.00	106.50	106.50	+1.00	1	1582
11:16:01	106.00	106.50	106.50	+1.00	1	1581
11:14:53	106.00	106.50	106.50	+1.00	1	1580
11:14:14	106.00	106.50	106.50	+1.00	1	1579
11:14:01	106.00	106.50	106.50	+1.00	1	1578
11:13:40	106.00	106.50	106.50	+1.00	1	1577
11:12:24	106.50	107.00	106.50	+1.00	6	1576
11:07:53	106.50	107.00	106.50	+1.00	1	1570
11:07:53	106.50	107.00	106.50	+1.00	2	1569
11:07:53	106.50	107.00	106.50	+1.00	3	1567
11:07:41	106.50	107.00	106.50	+1.00	1	1564
11:07:26	106.50	107.00	106.50	+1.00	1	1563
11:07:26	106.50	107.00	106.50	+1.00	8	1562
11:07:16	106.50	107.00	107.00	+1.50	1	1554
11:06:32	106.50	107.00	107.00	+1.50	1	1553
11:04:34	106.50	107.00	106.50	+1.00	1	1552
11:03:09	106.50	107.00	106.50	+1.00	2	1551
11:03:03	106.50	107.00	106.50	+1.00	1	1549
11:01:00	106.50	107.00	106.50	+1.00	3	1548
11:00:51	106.50	107.00	106.50	+1.00	1	1545
11:00:35	106.00	106.50	106.50	+1.00	4	1544
11:00:35	106.50	107.00	106.50	+1.00	1	1540
11:00:29	106.50	107.00	106.50	+1.00	1	1539
11:00:29	106.50	107.00	106.50	+1.00	1	1538
10:59:57	106.50	107.00	106.50	+1.00	3	1537
10:59:10	106.50	107.00	106.50	+1.00	3	1534
10:59:07	106.50	107.00	106.50	+1.00	1	1531
10:57:24	106.50	107.00	106.50	+1.00	1	1530
10:57:23	106.50	107.00	106.50	+1.00	2	1529
10:55:37	106.50	107.00	106.50	+1.00	1	1527
10:54:47	106.50	107.00	106.50	+1.00	4	1526
10:54:47	106.50	107.00	106.50	+1.00	1	1522
10:54:46	106.50	107.00	106.50	+1.00	6	1521
10:54:46	106.50	107.00	106.50	+1.00	14	1515
10:54:46	106.50	107.00	106.50	+1.00	8	1501
10:54:38	106.50	107.50	106.50	+1.00	13	1493
10:54:38	107.00	107.50	107.00	+1.50	1	1480
10:54:38	107.00	107.50	107.00	+1.50	1	1479
10:54:38	107.00	107.50	107.00	+1.50	3	1478
10:54:38	107.00	107.50	107.00	+1.50	1	1475
10:54:38	107.00	107.50	107.00	+1.50	4	1474
10:54:38	107.00	107.50	107.00	+1.50	3	1470
10:54:38	107.00	107.50	107.00	+1.50	1	1467
10:54:38	107.00	107.50	107.00	+1.50	2	1466
10:54:38	107.00	107.50	107.00	+1.50	4	1464
10:54:38	107.00	107.50	107.00	+1.50	1	1460
10:54:38	107.00	107.50	107.00	+1.50	1	1459
10:54:38	107.00	107.50	107.00	+1.50	4	1458
10:54:38	107.00	107.50	107.00	+1.50	1	1454
10:54:38	107.00	107.50	107.00	+1.50	2	1453
10:54:38	107.00	107.50	107.00	+1.50	16	1451
10:54:38	107.00	107.50	107.00	+1.50	1	1435
10:54:38	107.00	107.50	107.00	+1.50	1	1434
10:54:38	107.00	107.50	107.00	+1.50	17	1433
10:53:37	107.00	107.50	107.50	+2.00	1	1416
10:50:52	107.00	107.50	107.50	+2.00	3	1415
10:49:12	107.50	108.00	107.50	+2.00	1	1412
10:48:58	107.50	108.00	107.50	+2.00	1	1411
10:48:54	107.50	108.00	107.50	+2.00	1	1410
10:48:35	107.00	107.50	107.50	+2.00	3	1409
10:47:37	107.50	108.00	107.50	+2.00	17	1406
10:47:37	107.50	108.00	107.50	+2.00	10	1389
10:47:31	107.50	108.00	108.00	+2.50	2	1379
10:47:30	107.50	108.00	108.00	+2.50	2	1377
10:46:56	107.50	108.00	108.00	+2.50	10	1375
10:45:45	107.50	108.00	108.00	+2.50	1	1365
10:45:10	107.50	108.00	108.00	+2.50	1	1364
10:45:03	107.50	108.00	107.50	+2.00	1	1363
10:44:00	108.00	108.50	108.00	+2.50	2	1362
10:43:22	108.00	108.50	108.00	+2.50	2	1360
10:43:22	108.00	108.50	108.00	+2.50	3	1358
10:42:57	108.00	108.50	108.00	+2.50	1	1355
10:42:54	108.00	108.50	108.50	+3.00	1	1354
10:42:51	108.00	108.50	108.00	+2.50	1	1353
10:42:32	108.00	108.50	108.00	+2.50	1	1352
10:41:22	108.00	108.50	108.50	+3.00	1	1351
10:40:13	108.00	108.50	108.00	+2.50	1	1350
10:40:07	108.00	108.50	108.00	+2.50	1	1349
10:40:06	108.00	108.50	108.00	+2.50	1	1348
10:37:31	107.50	108.00	108.00	+2.50	1	1347
10:36:56	107.50	108.00	108.00	+2.50	1	1346
10:36:09	107.50	108.00	108.00	+2.50	2	1345
10:34:31	108.00	108.50	108.00	+2.50	1	1343
10:34:31	108.00	108.50	108.00	+2.50	1	1342
10:34:31	108.00	108.50	108.00	+2.50	3	1341
10:33:17	108.00	108.50	108.00	+2.50	1	1338
10:31:31	107.50	108.00	108.00	+2.50	1	1337
10:31:24	107.50	108.00	108.00	+2.50	1	1336
10:31:05	107.50	108.00	108.00	+2.50	1	1335
10:30:54	107.50	108.00	108.00	+2.50	1	1334
10:28:53	108.00	108.50	108.00	+2.50	1	1333
10:28:53	108.00	108.50	108.00	+2.50	1	1332
10:28:47	108.00	108.50	108.00	+2.50	1	1331
10:28:44	107.50	108.00	108.00	+2.50	1	1330
10:28:41	107.50	108.00	108.00	+2.50	1	1329
10:28:24	107.50	108.00	108.00	+2.50	5	1328
10:28:23	107.50	108.00	108.00	+2.50	1	1323
10:28:01	107.50	108.00	108.00	+2.50	5	1322
10:27:09	107.50	108.00	108.00	+2.50	1	1317
10:25:49	107.00	107.50	107.50	+2.00	1	1316
10:24:04	107.00	108.00	107.00	+1.50	1	1315
10:23:37	107.50	108.00	107.50	+2.00	1	1314
10:22:59	107.50	108.00	107.50	+2.00	8	1313
10:22:59	107.00	107.50	107.50	+2.00	2	1305
10:22:56	107.00	107.50	107.50	+2.00	1	1303
10:22:55	107.00	107.50	107.50	+2.00	3	1302
10:22:44	107.00	107.50	107.50	+2.00	1	1299
10:22:37	107.00	107.50	107.50	+2.00	1	1298
10:21:29	107.00	107.50	107.50	+2.00	2	1297
10:20:39	107.00	107.50	107.50	+2.00	1	1295
10:19:58	107.00	107.50	107.50	+2.00	1	1294
10:19:28	107.50	108.00	107.50	+2.00	2	1293
10:19:21	107.00	107.50	107.50	+2.00	1	1291
10:18:55	107.50	108.00	107.50	+2.00	10	1290
10:18:50	107.50	108.00	107.50	+2.00	2	1280
10:17:30	107.50	108.00	107.50	+2.00	1	1278
10:16:21	107.50	108.00	107.50	+2.00	1	1277
10:16:10	107.50	108.00	107.50	+2.00	1	1276
10:16:08	107.50	108.00	107.50	+2.00	5	1275
10:14:28	107.50	108.00	107.50	+2.00	1	1270
10:14:26	107.50	108.00	107.50	+2.00	1	1269
10:14:01	107.50	108.00	107.50	+2.00	1	1268
10:14:01	107.50	108.00	107.50	+2.00	7	1267
10:14:01	107.50	108.00	107.50	+2.00	6	1260
10:13:46	107.50	108.00	107.50	+2.00	1	1254
10:13:01	107.50	108.00	107.50	+2.00	1	1253
10:11:45	107.50	108.00	107.50	+2.00	2	1252
10:11:13	107.50	108.00	107.50	+2.00	1	1250
10:10:13	107.50	108.00	107.50	+2.00	4	1249
10:10:13	107.50	108.00	107.50	+2.00	2	1245
10:10:13	107.50	108.00	107.50	+2.00	1	1243
10:10:13	107.50	108.00	107.50	+2.00	14	1242
10:10:13	107.50	108.50	107.50	+2.00	30	1228
10:09:43	107.50	108.00	108.00	+2.50	2	1198
10:08:55	108.00	108.50	108.00	+2.50	1	1196
10:07:45	108.00	108.50	108.00	+2.50	1	1195
10:07:17	108.00	108.50	108.00	+2.50	1	1194
10:07:16	108.00	108.50	108.00	+2.50	1	1193
10:07:16	108.00	108.50	108.00	+2.50	3	1192
10:07:16	108.00	108.50	108.00	+2.50	11	1189
10:04:27	108.00	108.50	108.50	+3.00	3	1178
10:03:55	108.50	109.00	108.50	+3.00	4	1175
10:03:55	108.50	109.00	108.50	+3.00	1	1171
10:03:37	108.50	109.00	108.50	+3.00	1	1170
10:03:37	108.00	108.50	108.50	+3.00	5	1169
10:03:23	108.00	108.50	108.50	+3.00	1	1164
10:03:15	108.00	108.50	108.50	+3.00	1	1163
10:02:16	108.00	108.50	108.50	+3.00	3	1162
10:02:02	108.00	108.50	108.50	+3.00	1	1159
09:59:57	108.00	108.50	108.50	+3.00	1	1158
09:59:09	108.00	108.50	108.50	+3.00	2	1157
09:57:37	108.00	108.50	108.50	+3.00	1	1155
09:57:31	108.00	109.00	108.00	+2.50	16	1154
09:57:30	108.50	109.00	108.50	+3.00	1	1138
09:57:23	108.00	109.00	109.00	+3.50	2	1137
09:57:00	108.00	108.50	108.50	+3.00	1	1135
09:56:59	108.00	108.50	108.00	+2.50	1	1134
09:56:57	108.00	108.50	108.50	+3.00	1	1133
09:56:57	108.00	108.50	108.50	+3.00	1	1132
09:56:55	108.00	108.50	108.50	+3.00	1	1131
09:56:53	108.00	108.50	108.50	+3.00	1	1130
09:56:53	108.00	108.50	108.50	+3.00	1	1129
09:56:43	108.00	108.50	108.50	+3.00	1	1128
09:56:40	108.00	108.50	108.50	+3.00	5	1127
09:56:20	108.00	108.50	108.50	+3.00	1	1122
09:56:08	108.00	108.50	108.50	+3.00	10	1121
09:55:05	108.00	108.50	108.00	+2.50	3	1111
09:55:03	108.00	108.50	108.00	+2.50	1	1108
09:55:03	107.50	108.00	108.00	+2.50	6	1107
09:55:03	107.50	108.00	108.00	+2.50	10	1101
09:55:03	107.50	108.00	108.00	+2.50	1	1091
09:54:47	107.50	108.00	108.00	+2.50	1	1090
09:54:34	107.50	108.00	107.50	+2.00	1	1089
09:54:32	107.50	108.00	107.50	+2.00	1	1088
09:54:16	107.50	108.00	107.50	+2.00	1	1087
09:53:53	107.50	108.00	107.50	+2.00	1	1086
09:53:28	108.00	108.50	108.00	+2.50	1	1085
09:53:27	108.00	108.50	108.00	+2.50	3	1084
09:53:25	108.00	108.50	108.00	+2.50	10	1081
09:53:20	108.00	108.50	108.00	+2.50	1	1071
09:53:20	108.00	108.50	108.00	+2.50	1	1070
09:53:18	108.00	108.50	108.00	+2.50	1	1069
09:53:00	108.00	108.50	108.00	+2.50	1	1068
09:52:56	108.00	108.50	108.00	+2.50	1	1067
09:52:56	108.00	108.50	108.00	+2.50	1	1066
09:52:37	108.00	108.50	108.00	+2.50	1	1065
09:51:57	108.00	108.50	108.00	+2.50	1	1064
09:51:52	108.00	108.50	108.00	+2.50	2	1063
09:51:30	108.00	108.50	108.00	+2.50	1	1061
09:51:01	108.00	108.50	108.00	+2.50	2	1060
09:51:00	108.00	108.50	108.00	+2.50	6	1058
09:50:56	108.00	108.50	108.00	+2.50	1	1052
09:50:45	108.00	108.50	108.00	+2.50	1	1051
09:50:29	108.00	108.50	108.00	+2.50	1	1050
09:49:54	108.00	108.50	108.00	+2.50	1	1049
09:49:50	108.00	108.50	108.50	+3.00	3	1048
09:49:28	108.50	109.00	108.50	+3.00	16	1045
09:49:28	108.50	109.00	108.50	+3.00	3	1029
09:49:25	108.50	109.00	108.50	+3.00	1	1026
09:49:10	108.50	109.00	108.50	+3.00	4	1025
09:48:55	108.50	109.00	108.50	+3.00	1	1021
09:48:35	108.50	109.00	108.50	+3.00	1	1020
09:48:35	108.50	109.00	108.50	+3.00	1	1019
09:48:30	108.50	109.00	108.50	+3.00	4	1018
09:46:36	109.00	109.50	109.00	+3.50	3	1014
09:45:59	109.00	109.50	109.00	+3.50	1	1011
09:45:55	109.00	109.50	109.00	+3.50	1	1010
09:44:52	109.00	109.50	109.00	+3.50	1	1009
09:44:28	109.00	109.50	109.00	+3.50	1	1008
09:44:19	108.50	109.00	109.00	+3.50	1	1007
09:44:19	108.50	109.00	109.00	+3.50	2	1006
09:44:10	108.50	109.00	109.00	+3.50	1	1004
09:44:10	109.00	109.50	109.00	+3.50	12	1003
09:44:10	109.00	109.50	109.00	+3.50	2	991
09:44:10	109.00	109.50	109.00	+3.50	2	989
09:44:10	109.00	109.50	109.00	+3.50	4	987
09:44:10	109.00	109.50	109.00	+3.50	1	983
09:44:10	109.00	109.50	109.00	+3.50	1	982
09:44:09	109.00	109.50	109.00	+3.50	3	981
09:44:09	109.00	109.50	109.00	+3.50	1	978
09:44:09	109.00	109.50	109.00	+3.50	1	977
09:44:09	109.00	109.50	109.00	+3.50	1	976
09:44:04	109.00	109.50	109.50	+4.00	1	975
09:43:57	109.00	109.50	109.50	+4.00	1	974
09:43:32	109.50	110.00	109.50	+4.00	1	973
09:43:32	109.50	110.00	109.50	+4.00	2	972
09:43:32	109.00	109.50	109.50	+4.00	3	970
09:43:16	109.00	109.50	109.50	+4.00	1	967
09:43:03	109.00	109.50	109.50	+4.00	1	966
09:42:50	109.00	109.50	109.50	+4.00	3	965
09:42:18	109.00	109.50	109.50	+4.00	1	962
09:42:06	109.50	110.00	109.50	+4.00	10	961
09:42:05	109.50	110.00	109.50	+4.00	1	951
09:41:50	109.00	109.50	109.50	+4.00	1	950
09:41:43	109.00	109.50	109.50	+4.00	1	949
09:41:30	109.50	110.00	109.50	+4.00	4	948
09:41:28	109.50	110.00	109.50	+4.00	2	944
09:41:27	109.00	109.50	109.50	+4.00	3	942
09:41:27	109.00	109.50	109.50	+4.00	2	939
09:41:25	109.00	109.50	109.50	+4.00	2	937
09:41:24	109.00	109.50	109.50	+4.00	1	935
09:41:23	109.00	109.50	109.50	+4.00	1	934
09:41:17	109.00	109.50	109.50	+4.00	1	933
09:40:59	109.00	109.50	109.50	+4.00	7	932
09:40:16	109.00	109.50	109.50	+4.00	1	925
09:39:42	109.00	109.50	109.50	+4.00	1	924
09:39:07	109.00	109.50	109.00	+3.50	1	923
09:38:54	109.00	109.50	109.50	+4.00	1	922
09:38:54	109.00	109.50	109.50	+4.00	1	921
09:38:51	109.00	109.50	109.50	+4.00	2	920
09:38:51	109.00	109.50	109.50	+4.00	1	918
09:38:44	109.00	109.50	109.50	+4.00	1	917
09:38:27	109.00	109.50	109.50	+4.00	1	916
09:38:16	109.00	109.50	109.50	+4.00	1	915
09:38:14	109.00	109.50	109.00	+3.50	1	914
09:37:48	109.00	109.50	109.00	+3.50	1	913
09:37:24	109.00	109.50	109.00	+3.50	1	912
09:36:31	109.00	109.50	109.00	+3.50	1	911
09:36:11	108.50	109.00	109.00	+3.50	21	910
09:36:07	108.50	109.00	109.00	+3.50	1	889
09:35:59	108.50	109.00	109.00	+3.50	1	888
09:35:59	108.50	109.00	109.00	+3.50	2	887
09:35:35	108.50	109.00	109.00	+3.50	1	885
09:35:27	109.00	109.50	109.00	+3.50	1	884
09:35:25	109.00	109.50	109.00	+3.50	3	883
09:35:24	109.00	109.50	109.00	+3.50	1	880
09:35:22	108.50	109.00	109.00	+3.50	1	879
09:35:19	109.00	109.50	109.00	+3.50	1	878
09:35:18	108.50	109.00	109.00	+3.50	1	877
09:35:17	108.50	109.00	109.00	+3.50	5	876
09:35:09	109.00	109.50	109.00	+3.50	17	871
09:35:09	109.00	109.50	109.00	+3.50	1	854
09:34:47	109.00	109.50	109.50	+4.00	1	853
09:34:43	109.00	109.50	109.00	+3.50	1	852
09:34:33	109.00	109.50	109.50	+4.00	2	851
09:34:30	109.00	109.50	109.50	+4.00	1	849
09:34:28	109.00	109.50	109.50	+4.00	1	848
09:33:57	109.00	109.50	109.50	+4.00	1	847
09:33:28	109.00	109.50	109.50	+4.00	1	846
09:33:23	109.00	109.50	109.50	+4.00	5	845
09:33:15	109.00	109.50	109.50	+4.00	1	840
09:32:49	109.00	109.50	109.50	+4.00	1	839
09:32:46	109.00	109.50	109.50	+4.00	1	838
09:32:43	109.00	109.50	109.50	+4.00	1	837
09:32:42	109.50	110.00	109.50	+4.00	19	836
09:32:42	109.50	110.00	110.00	+4.50	1	817
09:32:41	109.50	110.00	110.00	+4.50	2	816
09:32:39	109.50	110.00	110.00	+4.50	1	814
09:32:28	109.50	110.00	110.00	+4.50	1	813
09:32:20	109.50	110.00	110.00	+4.50	1	812
09:32:19	109.50	110.00	110.00	+4.50	1	811
09:32:15	109.50	110.00	110.00	+4.50	10	810
09:32:04	109.50	110.00	110.00	+4.50	1	800
09:31:57	109.50	110.00	110.00	+4.50	1	799
09:31:47	110.00	110.50	110.00	+4.50	1	798
09:31:47	110.00	110.50	110.00	+4.50	6	797
09:31:41	110.00	110.50	110.00	+4.50	1	791
09:31:39	109.50	110.00	110.00	+4.50	4	790
09:31:39	109.50	110.00	110.00	+4.50	4	786
09:31:39	110.00	110.50	110.00	+4.50	1	782
09:31:39	109.50	110.00	110.00	+4.50	5	781
09:31:39	109.50	110.00	110.00	+4.50	11	776
09:31:39	109.50	110.00	110.00	+4.50	8	765
09:31:39	109.50	110.00	110.00	+4.50	25	757
09:31:34	109.50	110.00	109.50	+4.00	1	732
09:31:12	109.00	109.50	109.50	+4.00	2	731
09:31:12	109.50	110.00	109.50	+4.00	2	729
09:31:12	109.00	109.50	109.50	+4.00	3	727
09:31:12	109.50	110.00	109.50	+4.00	1	724
09:31:12	109.00	109.50	109.50	+4.00	2	723
09:31:12	109.50	110.00	109.50	+4.00	3	721
09:31:02	109.50	110.00	109.50	+4.00	2	718
09:30:57	109.50	110.00	110.00	+4.50	1	716
09:30:57	109.50	110.00	109.50	+4.00	5	715
09:30:50	109.50	110.00	110.00	+4.50	1	710
09:30:45	109.00	110.00	110.00	+4.50	1	709
09:30:42	109.50	110.00	109.50	+4.00	1	708
09:30:41	109.50	110.00	109.50	+4.00	10	707
09:30:30	109.50	110.00	109.50	+4.00	1	697
09:30:30	109.50	110.00	109.50	+4.00	1	696
09:30:21	109.50	110.00	109.50	+4.00	5	695
09:30:20	109.00	109.50	109.50	+4.00	1	690
09:30:20	109.50	110.00	109.50	+4.00	1	689
09:30:17	109.50	110.00	109.50	+4.00	4	688
09:30:17	109.50	110.00	109.50	+4.00	1	684
09:30:16	109.50	110.00	109.50	+4.00	1	683
09:30:16	109.50	110.00	109.50	+4.00	1	682
09:30:12	109.50	110.00	109.50	+4.00	1	681
09:30:09	109.50	110.00	109.50	+4.00	1	680
09:29:54	109.50	110.00	109.50	+4.00	1	679
09:29:53	109.50	110.00	109.50	+4.00	1	678
09:29:50	109.50	110.00	109.50	+4.00	2	677
09:29:48	109.50	110.00	109.50	+4.00	1	675
09:29:44	109.50	110.00	109.50	+4.00	1	674
09:29:39	109.50	110.00	109.50	+4.00	1	673
09:29:35	109.50	110.00	109.50	+4.00	3	672
09:29:32	109.50	110.00	109.50	+4.00	3	669
09:29:29	109.50	110.00	110.00	+4.50	1	666
09:29:28	109.50	110.00	109.50	+4.00	1	665
09:29:24	109.50	110.00	110.00	+4.50	1	664
09:29:16	109.50	110.00	109.50	+4.00	1	663
09:29:14	109.50	110.00	109.50	+4.00	1	662
09:29:09	109.50	110.00	109.50	+4.00	1	661
09:29:08	109.50	110.00	109.50	+4.00	3	660
09:29:02	109.50	110.00	109.50	+4.00	1	657
09:28:59	109.50	110.00	109.50	+4.00	6	656
09:28:37	109.50	110.00	110.00	+4.50	3	650
09:28:33	109.50	110.00	109.50	+4.00	2	647
09:28:29	110.00	110.50	110.00	+4.50	3	645
09:28:29	110.00	110.50	110.00	+4.50	8	642
09:28:18	110.00	110.50	110.00	+4.50	1	634
09:28:17	110.00	110.50	110.50	+5.00	1	633
09:28:14	110.00	110.50	110.00	+4.50	2	632
09:28:13	110.00	110.50	110.00	+4.50	2	630
09:28:13	109.50	110.00	110.50	+5.00	4	628
09:28:13	109.50	110.00	110.00	+4.50	27	624
09:28:11	109.50	110.00	109.50	+4.00	1	597
09:28:11	109.50	110.00	109.50	+4.00	3	596
09:28:10	109.50	110.00	109.50	+4.00	1	593
09:28:08	109.50	110.00	109.50	+4.00	1	592
09:28:05	109.50	110.00	110.00	+4.50	1	591
09:28:00	109.50	110.00	109.50	+4.00	1	590
09:27:57	109.50	110.00	109.50	+4.00	1	589
09:27:56	109.50	110.00	110.00	+4.50	3	588
09:27:49	109.50	110.00	110.00	+4.50	1	585
09:27:46	109.50	110.00	109.50	+4.00	1	584
09:27:35	109.50	110.00	109.50	+4.00	1	583
09:27:35	109.50	110.00	109.50	+4.00	2	582
09:27:33	109.50	110.00	109.50	+4.00	1	580
09:27:31	109.50	110.00	109.50	+4.00	1	579
09:27:30	109.50	110.00	109.50	+4.00	1	578
09:27:30	109.50	110.00	110.00	+4.50	1	577
09:27:29	109.50	110.00	109.50	+4.00	1	576
09:27:28	109.50	110.00	109.50	+4.00	1	575
09:27:25	109.50	110.00	110.00	+4.50	1	574
09:27:25	109.50	110.00	109.50	+4.00	1	573
09:27:24	109.50	110.00	109.50	+4.00	1	572
09:27:24	109.50	110.00	109.50	+4.00	5	571
09:27:21	109.50	110.00	109.50	+4.00	3	566
09:27:19	109.50	110.00	109.50	+4.00	10	563
09:27:17	109.50	110.00	110.00	+4.50	1	553
09:27:16	109.50	110.00	109.50	+4.00	1	552
09:27:14	109.50	110.00	110.00	+4.50	1	551
09:27:14	109.50	110.00	109.50	+4.00	8	550
09:27:04	109.50	110.00	110.00	+4.50	1	542
09:26:58	109.50	110.00	110.00	+4.50	1	541
09:26:58	109.50	110.00	110.00	+4.50	1	540
09:26:53	109.50	110.00	110.00	+4.50	1	539
09:26:51	109.50	110.00	110.00	+4.50	1	538
09:26:50	109.50	110.00	110.00	+4.50	1	537
09:26:49	109.50	110.00	110.00	+4.50	1	536
09:26:46	109.50	110.00	110.00	+4.50	2	535
09:26:43	109.50	110.00	110.00	+4.50	1	533
09:26:42	109.50	110.00	110.00	+4.50	1	532
09:26:41	109.50	110.00	110.00	+4.50	1	531
09:26:39	109.50	110.00	110.00	+4.50	1	530
09:26:37	109.50	110.00	110.00	+4.50	1	529
09:26:36	109.50	110.00	110.00	+4.50	1	528
09:26:36	109.50	110.00	110.00	+4.50	1	527
09:26:36	109.50	110.00	110.00	+4.50	2	526
09:26:35	109.50	110.00	110.00	+4.50	1	524
09:26:35	110.00	110.50	110.00	+4.50	1	523
09:26:32	109.50	110.50	110.50	+5.00	1	522
09:26:31	109.50	110.00	110.00	+4.50	1	521
09:26:31	109.50	110.00	110.00	+4.50	1	520
09:26:30	109.50	110.00	110.00	+4.50	2	519
09:26:29	109.50	110.00	110.00	+4.50	1	517
09:26:29	109.50	110.00	110.00	+4.50	1	516
09:26:26	109.50	110.00	110.00	+4.50	1	515
09:26:26	109.50	110.00	110.00	+4.50	2	514
09:26:25	109.50	110.00	110.00	+4.50	1	512
09:26:24	109.50	110.00	110.00	+4.50	1	511
09:26:24	109.50	110.00	110.00	+4.50	1	510
09:26:23	109.50	110.00	110.00	+4.50	1	509
09:26:23	109.50	110.00	110.00	+4.50	1	508
09:26:22	109.50	110.00	110.00	+4.50	1	507
09:26:22	109.50	110.00	110.00	+4.50	1	506
09:26:18	109.50	110.00	110.00	+4.50	5	505
09:26:13	109.50	110.00	110.00	+4.50	1	500
09:26:08	109.50	110.00	110.00	+4.50	2	499
09:26:06	109.50	110.00	110.00	+4.50	1	497
09:26:03	109.50	110.00	110.00	+4.50	6	496
09:26:02	109.50	110.00	109.50	+4.00	1	490
09:26:01	109.50	110.00	110.00	+4.50	2	489
09:26:01	109.50	110.00	109.50	+4.00	4	487
09:26:00	109.00	110.00	110.00	+4.50	2	483
09:26:00	109.00	110.00	110.00	+4.50	4	481
09:26:00	109.00	110.00	110.00	+4.50	2	477
09:26:00	109.00	110.00	110.00	+4.50	5	475
09:26:00	109.00	110.00	110.00	+4.50	1	470
09:26:00	109.00	110.00	110.00	+4.50	7	469
09:26:00	109.00	110.00	110.00	+4.50	2	462
09:26:00	109.00	110.00	110.00	+4.50	2	460
09:26:00	109.00	110.00	110.00	+4.50	4	458
09:26:00	109.00	109.50	110.00	+4.50	5	454
09:26:00	109.00	109.50	109.50	+4.00	4	449
09:25:59	109.50	110.00	109.50	+4.00	1	445
09:25:56	109.00	109.50	109.50	+4.00	1	444
09:25:54	109.50	110.00	109.50	+4.00	1	443
09:25:52	109.00	109.50	109.50	+4.00	1	442
09:25:50	109.00	109.50	109.50	+4.00	1	441
09:25:50	109.00	109.50	109.50	+4.00	2	440
09:25:50	109.00	109.50	109.50	+4.00	2	438
09:25:50	109.00	109.50	109.50	+4.00	1	436
09:25:49	109.00	109.50	109.50	+4.00	5	435
09:25:49	109.00	109.50	109.50	+4.00	1	430
09:25:49	109.00	109.50	109.50	+4.00	1	429
09:25:48	109.00	109.50	109.50	+4.00	1	428
09:25:47	109.00	109.50	109.50	+4.00	1	427
09:25:46	109.00	109.50	109.50	+4.00	10	426
09:25:39	109.00	109.50	109.50	+4.00	5	416
09:25:38	109.00	109.50	109.50	+4.00	5	411
09:25:35	109.00	109.50	109.50	+4.00	1	406
09:25:28	109.00	109.50	109.00	+3.50	1	405
09:25:25	108.50	109.00	109.00	+3.50	1	404
09:25:23	108.50	109.00	109.00	+3.50	10	403
09:25:21	108.50	109.00	109.00	+3.50	1	393
09:25:21	108.50	109.00	109.00	+3.50	2	392
09:25:19	108.50	109.00	109.00	+3.50	1	390
09:25:09	108.50	109.00	108.50	+3.00	1	389
09:25:05	108.00	108.50	108.50	+3.00	28	388
09:25:05	108.00	108.50	108.50	+3.00	3	360
09:25:02	108.00	108.50	108.50	+3.00	1	357
09:25:02	108.00	108.50	108.00	+2.50	1	356
09:25:00	108.00	108.50	108.50	+3.00	1	355
09:24:56	108.00	108.50	108.50	+3.00	1	354
09:24:41	108.00	108.50	108.00	+2.50	1	353
09:24:40	108.00	108.50	108.00	+2.50	1	352
09:24:40	108.00	108.50	108.50	+3.00	2	351
09:24:39	107.50	108.00	108.00	+2.50	10	349
09:24:37	107.50	108.00	108.00	+2.50	1	339
09:24:35	107.50	108.00	108.00	+2.50	1	338
09:24:35	107.50	108.00	108.00	+2.50	3	337
09:24:32	107.50	108.00	108.00	+2.50	3	334
09:24:19	107.50	108.00	108.00	+2.50	1	331
09:24:09	107.50	108.00	107.50	+2.00	1	330
09:24:08	107.50	108.00	108.00	+2.50	1	329
09:24:07	107.50	108.00	108.00	+2.50	1	328
09:24:06	107.50	108.00	108.00	+2.50	1	327
09:24:06	107.50	108.00	108.00	+2.50	2	326
09:24:05	107.50	108.00	108.00	+2.50	1	324
09:24:05	107.50	108.00	108.00	+2.50	1	323
09:23:59	107.50	108.00	108.00	+2.50	3	322
09:23:58	107.50	108.00	108.00	+2.50	2	319
09:23:53	107.50	108.00	108.00	+2.50	1	317
09:23:51	107.50	108.00	108.00	+2.50	1	316
09:23:33	107.50	108.00	108.00	+2.50	1	315
09:23:28	107.50	108.00	107.50	+2.00	1	314
09:23:18	107.50	108.00	107.50	+2.00	2	313
09:23:18	107.50	108.00	107.50	+2.00	1	311
09:22:35	107.00	107.50	107.50	+2.00	21	310
09:22:22	107.00	107.50	107.00	+1.50	1	289
09:21:30	107.00	107.50	107.00	+1.50	1	288
09:21:06	107.00	107.50	107.00	+1.50	1	287
09:20:58	107.00	107.50	107.00	+1.50	1	286
09:20:48	107.00	107.50	107.00	+1.50	1	285
09:20:48	106.50	107.00	107.00	+1.50	19	284
09:20:48	106.50	107.00	107.00	+1.50	2	265
09:19:15	106.00	106.50	106.50	+1.00	3	263
09:19:15	106.00	106.50	106.50	+1.00	10	260
09:18:54	106.00	106.50	106.00	+0.50	1	250
09:18:45	105.50	106.00	106.00	+0.50	5	249
09:18:36	106.00	106.50	106.00	+0.50	4	244
09:18:12	106.00	106.50	106.00	+0.50	9	240
09:17:39	106.00	106.50	106.00	+0.50	2	231
09:17:18	106.00	106.50	106.00	+0.50	1	229
09:17:17	106.00	106.50	106.00	+0.50	1	228
09:16:38	106.00	106.50	106.50	+1.00	1	227
09:16:31	106.00	106.50	106.50	+1.00	1	226
09:16:04	106.00	106.50	106.00	+0.50	1	225
09:15:47	106.00	106.50	106.50	+1.00	3	224
09:15:11	105.50	106.50	106.50	+1.00	2	221
09:15:03	105.50	106.00	106.00	+0.50	7	219
09:14:55	105.50	106.00	106.00	+0.50	1	212
09:14:55	105.50	106.00	106.00	+0.50	1	211
09:14:44	105.50	106.00	105.50	0	1	210
09:14:00	105.50	106.00	105.50	0	1	209
09:14:00	105.50	106.00	105.50	0	1	208
09:14:00	105.50	106.00	105.50	0	1	207
09:14:00	105.50	106.00	105.50	0	1	206
09:13:08	105.50	106.00	105.50	0	1	205
09:13:08	105.50	106.00	105.50	0	2	204
09:13:07	105.50	106.00	105.50	0	2	202
09:13:07	105.50	106.00	105.50	0	4	200
09:13:07	106.00	106.50	105.50	0	5	196
09:13:07	106.00	106.50	106.00	+0.50	1	191
09:13:07	106.00	106.50	106.00	+0.50	2	190
09:13:07	106.00	106.50	106.00	+0.50	1	188
09:13:07	106.00	106.50	106.00	+0.50	3	187
09:13:07	106.00	106.50	106.00	+0.50	3	184
09:13:07	106.00	106.50	106.00	+0.50	2	181
09:12:29	106.00	106.50	106.50	+1.00	1	179
09:11:21	106.00	106.50	106.50	+1.00	1	178
09:09:54	106.50	107.00	106.50	+1.00	1	177
09:09:45	106.00	106.50	106.50	+1.00	2	176
09:09:11	106.50	107.00	106.50	+1.00	1	174
09:08:58	106.00	106.50	106.50	+1.00	1	173
09:08:13	106.00	106.50	106.50	+1.00	2	172
09:08:13	106.00	106.50	106.50	+1.00	1	170
09:07:46	105.50	106.00	106.00	+0.50	1	169
09:07:46	105.50	106.00	106.00	+0.50	3	168
09:07:46	105.50	106.00	106.00	+0.50	1	165
09:07:46	105.50	106.00	106.00	+0.50	1	164
09:07:25	105.50	106.00	106.00	+0.50	1	163
09:07:05	105.50	106.00	106.00	+0.50	1	162
09:06:13	106.00	106.50	106.00	+0.50	15	161
09:06:13	106.00	106.50	106.00	+0.50	1	146
09:05:03	106.50	107.00	106.50	+1.00	1	145
09:04:48	106.50	107.00	106.50	+1.00	1	144
09:04:38	106.50	107.00	106.50	+1.00	1	143
09:04:34	106.00	106.50	106.50	+1.00	1	142
09:04:18	106.50	107.00	106.50	+1.00	1	141
09:04:16	106.50	107.00	106.50	+1.00	2	140
09:04:16	106.00	106.50	106.50	+1.00	8	138
09:04:13	106.00	106.50	106.50	+1.00	1	130
09:04:11	106.00	106.50	106.50	+1.00	1	129
09:03:58	106.00	106.50	106.50	+1.00	1	128
09:03:54	106.00	106.50	106.50	+1.00	1	127
09:03:32	106.00	106.50	106.50	+1.00	1	126
09:03:22	105.50	106.00	106.50	+1.00	9	125
09:03:22	105.50	106.00	106.00	+0.50	1	116
09:03:20	106.00	106.50	106.00	+0.50	9	115
09:03:12	106.00	106.50	106.50	+1.00	2	106
09:02:37	105.50	106.50	106.50	+1.00	1	104
09:02:18	106.00	106.50	106.00	+0.50	2	103
09:02:14	106.00	106.50	106.00	+0.50	2	101
09:02:08	106.00	106.50	106.00	+0.50	1	99
09:01:56	106.00	106.50	106.00	+0.50	2	98
09:01:56	106.00	106.50	106.00	+0.50	19	96
09:01:55	106.50	107.00	106.50	+1.00	1	77
09:01:37	106.50	107.00	106.50	+1.00	3	76
09:01:37	106.00	106.50	106.50	+1.00	2	73
09:01:35	106.00	106.50	106.50	+1.00	2	71
09:01:20	106.00	106.50	106.50	+1.00	1	69
09:01:16	106.00	106.50	106.50	+1.00	1	68
09:01:12	106.00	106.50	106.50	+1.00	1	67
09:01:07	106.50	107.00	106.50	+1.00	1	66
09:01:03	106.00	106.50	106.50	+1.00	2	65
09:00:58	106.00	106.50	106.50	+1.00	3	63
09:00:48	106.00	106.50	106.50	+1.00	1	60
09:00:37	106.00	106.50	106.50	+1.00	1	59
09:00:30	106.00	106.50	106.50	+1.00	2	58
09:00:28	106.50	107.00	106.50	+1.00	1	56
09:00:16	106.00	106.50	106.50	+1.00	1	55
09:00:16	106.00	106.50	106.50	+1.00	1	54
09:00:08	106.50	107.00	106.50	+1.00	9	53
09:00:08	105.50	106.00	106.50	+1.00	9	44
09:00:08	105.50	106.00	106.00	+0.50	2	35
09:00:05	105.50	106.00	106.00	+0.50	2	33
09:00:05	106.00	106.50	106.00	+0.50	2	31
09:00:05	--	--	106.00	+0.50	29	29

　

其他人也逛...

MyCard 3290點虛擬點數卡

Apple iPhone 16 Pro Max (512G)

PChome 購物儲值3,000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

SAMSUNG Galaxy A55 5G (8G/256G)

PChome 購物儲值100,000元

Apple iPhone 16 Pro Max (256G)

青森農協青連希望蘋果汁 (1Lx6入)

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Apple Pencil Pro

vivo V30 5G (12G/512G)

MyCard 3000點虛擬點數卡

蠟筆小新小白伸縮SUPERCARD造型悠遊卡(受託代銷)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】等待國會預算協商...
‧聯電ADR20日上漲0.01美元漲幅0....

加密貨幣

比特幣BTC	96310.14	-1,446.05	-1.48%
以太幣ETH	3343.06	-129.53	-3.73%
瑞波幣XRP	2.24	-0.04	-1.62%
比特幣現金BCH	450.77	1.89	0.42%
萊特幣LTC	100.26	-1.10	-1.09%
卡達幣ADA	0.893715	-0.06	-6.02%
波場幣TRX	0.245447	0.00	-1.25%
恆星幣XLM	0.356979	-0.02	-4.66%

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。