最新美大選面臨不確定性法人：台股震盪整理熱門[公告] 東隆興:公告本公司113年第三季財務報告董事會召開日期

更新報價

時碩工業 (4566) 電機機械上市

85.30 ▲+0.30 +0.35% 1.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	1,930	85.30	13	85.40	7	85.00	88.60	85.00	85.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:53:42	85.20	85.30	85.30	+0.30	1	1944
12:53:34	85.30	85.40	85.30	+0.30	2	1943
12:53:24	85.30	85.40	85.30	+0.30	3	1941
12:53:23	85.30	85.40	85.30	+0.30	6	1938
12:53:16	85.30	85.40	85.30	+0.30	2	1932
12:52:53	85.30	85.40	85.30	+0.30	1	1930
12:52:36	85.30	85.40	85.40	+0.40	1	1929
12:52:15	85.40	85.50	85.40	+0.40	1	1928
12:51:51	85.40	85.50	85.40	+0.40	1	1927
12:51:12	85.40	85.50	85.40	+0.40	2	1926
12:51:08	85.40	85.50	85.40	+0.40	1	1924
12:50:44	85.40	85.50	85.40	+0.40	1	1923
12:49:56	85.40	85.50	85.50	+0.50	1	1922
12:49:50	85.40	85.50	85.40	+0.40	4	1921
12:46:49	85.40	85.50	85.50	+0.50	1	1917
12:46:22	85.40	85.50	85.50	+0.50	1	1916
12:45:17	85.40	85.50	85.50	+0.50	1	1915
12:44:41	85.40	85.50	85.50	+0.50	1	1914
12:44:06	85.40	85.50	85.50	+0.50	1	1913
12:43:02	85.40	85.50	85.40	+0.40	1	1912
12:42:34	85.40	85.50	85.40	+0.40	1	1911
12:41:57	85.40	85.50	85.50	+0.50	2	1910
12:41:02	85.30	85.40	85.40	+0.40	3	1908
12:40:54	85.30	85.40	85.40	+0.40	1	1905
12:40:36	85.30	85.40	85.30	+0.30	1	1904
12:37:52	85.40	85.50	85.30	+0.30	4	1903
12:37:52	85.40	85.50	85.40	+0.40	2	1899
12:35:35	85.30	85.40	85.40	+0.40	1	1897
12:34:50	85.30	85.50	85.30	+0.30	1	1896
12:34:49	85.30	85.40	85.40	+0.40	1	1895
12:33:34	85.30	85.40	85.30	+0.30	1	1894
12:33:20	85.30	85.40	85.30	+0.30	1	1893
12:33:13	85.30	85.40	85.40	+0.40	1	1892
12:33:03	85.30	85.40	85.40	+0.40	1	1891
12:33:02	85.40	85.60	85.40	+0.40	5	1890
12:32:57	85.40	85.50	85.40	+0.40	1	1885
12:32:42	85.40	85.50	85.40	+0.40	1	1884
12:32:29	85.40	85.50	85.40	+0.40	1	1883
12:32:24	85.40	85.50	85.40	+0.40	10	1882
12:32:13	85.50	85.60	85.50	+0.50	1	1872
12:31:52	85.40	85.50	85.50	+0.50	1	1871
12:31:52	85.50	85.60	85.50	+0.50	3	1870
12:31:52	85.50	85.60	85.50	+0.50	10	1867
12:31:47	85.50	85.60	85.50	+0.50	1	1857
12:31:45	85.50	85.60	85.50	+0.50	1	1856
12:31:45	85.50	85.60	85.50	+0.50	6	1855
12:31:36	85.60	85.70	85.60	+0.60	23	1849
12:31:36	85.60	85.70	85.60	+0.60	2	1826
12:31:30	85.70	85.80	85.70	+0.70	8	1824
12:31:30	85.70	85.80	85.70	+0.70	2	1816
12:31:30	85.70	85.80	85.70	+0.70	1	1814
12:31:30	85.70	85.80	85.70	+0.70	2	1813
12:31:23	85.70	85.80	85.70	+0.70	1	1811
12:30:31	85.70	85.80	85.80	+0.80	1	1810
12:29:43	85.70	85.80	85.70	+0.70	1	1809
12:28:24	85.70	85.80	85.70	+0.70	1	1808
12:25:04	85.70	85.80	85.70	+0.70	1	1807
12:24:09	85.70	85.80	85.80	+0.80	1	1806
12:22:03	85.70	85.80	85.80	+0.80	1	1805
12:19:40	85.80	85.90	85.80	+0.80	1	1804
12:19:28	85.80	85.90	85.80	+0.80	1	1803
12:19:19	85.80	85.90	85.80	+0.80	1	1802
12:18:32	85.80	85.90	85.80	+0.80	1	1801
12:15:41	85.70	85.80	85.80	+0.80	1	1800
12:14:32	85.80	85.90	85.80	+0.80	9	1799
12:13:32	85.80	85.90	85.90	+0.90	3	1790
12:12:24	85.80	85.90	85.90	+0.90	2	1787
12:11:42	85.90	86.00	85.90	+0.90	2	1785
12:11:14	85.90	86.00	85.90	+0.90	1	1783
12:09:36	85.90	86.00	85.90	+0.90	1	1782
12:07:21	85.80	85.90	85.90	+0.90	2	1781
12:07:13	85.80	85.90	85.90	+0.90	1	1779
12:05:42	85.80	85.90	85.90	+0.90	1	1778
12:04:25	85.80	85.90	85.80	+0.80	1	1777
12:03:46	85.80	85.90	85.80	+0.80	1	1776
12:03:05	85.80	85.90	85.80	+0.80	1	1775
12:02:36	85.80	85.90	85.80	+0.80	1	1774
11:59:31	85.80	85.90	85.80	+0.80	1	1773
11:56:22	85.80	85.90	85.80	+0.80	1	1772
11:55:13	85.70	85.80	85.80	+0.80	2	1771
11:54:48	85.70	85.80	85.80	+0.80	1	1769
11:53:53	85.70	85.80	85.80	+0.80	1	1768
11:53:39	85.80	85.90	85.80	+0.80	1	1767
11:51:37	85.70	85.80	85.80	+0.80	1	1766
11:51:23	85.70	85.80	85.80	+0.80	1	1765
11:51:17	85.70	85.80	85.80	+0.80	1	1764
11:49:59	85.70	85.80	85.70	+0.70	1	1763
11:45:37	85.70	85.80	85.70	+0.70	1	1762
11:45:15	85.70	85.80	85.70	+0.70	1	1761
11:45:13	85.70	85.80	85.70	+0.70	1	1760
11:39:55	85.60	85.70	85.70	+0.70	1	1759
11:36:58	85.70	85.80	85.70	+0.70	7	1758
11:36:35	85.80	85.90	85.80	+0.80	1	1751
11:36:04	85.80	85.90	85.80	+0.80	2	1750
11:34:45	85.70	85.90	85.90	+0.90	5	1748
11:33:22	85.70	85.80	85.80	+0.80	5	1743
11:32:24	85.60	85.70	85.70	+0.70	1	1738
11:31:00	85.60	85.70	85.70	+0.70	3	1737
11:28:31	85.70	85.90	85.70	+0.70	1	1734
11:28:17	85.60	85.70	85.70	+0.70	1	1733
11:28:00	85.70	85.80	85.60	+0.60	1	1732
11:28:00	85.70	85.80	85.70	+0.70	2	1731
11:28:00	85.70	85.80	85.70	+0.70	1	1729
11:28:00	85.70	85.80	85.70	+0.70	1	1728
11:27:56	85.80	85.90	85.80	+0.80	10	1727
11:26:12	85.80	85.90	85.80	+0.80	1	1717
11:25:40	85.80	85.90	85.80	+0.80	1	1716
11:22:29	85.70	85.80	85.80	+0.80	1	1715
11:20:19	85.60	85.80	85.60	+0.60	2	1714
11:19:33	85.60	85.80	85.60	+0.60	1	1712
11:19:11	85.70	85.80	85.70	+0.70	1	1711
11:18:13	85.60	85.70	85.70	+0.70	4	1710
11:18:12	85.60	85.70	85.70	+0.70	1	1706
11:17:28	85.60	85.70	85.70	+0.70	1	1705
11:16:28	85.50	85.60	85.60	+0.60	1	1704
11:15:38	85.60	85.70	85.60	+0.60	2	1703
11:15:13	85.60	85.70	85.60	+0.60	2	1701
11:15:01	85.60	85.70	85.60	+0.60	2	1699
11:14:03	85.60	85.70	85.60	+0.60	1	1697
11:10:23	85.60	85.70	85.60	+0.60	5	1696
11:10:20	85.60	85.70	85.70	+0.70	1	1691
11:06:34	85.60	85.70	85.60	+0.60	2	1690
11:06:28	85.60	85.70	85.70	+0.70	1	1688
11:05:14	85.60	85.70	85.70	+0.70	1	1687
11:04:22	85.60	85.70	85.70	+0.70	1	1686
11:04:09	85.60	85.70	85.60	+0.60	1	1685
11:03:36	85.50	85.60	85.60	+0.60	1	1684
11:03:10	85.60	85.70	85.60	+0.60	5	1683
11:01:37	85.60	85.70	85.60	+0.60	12	1678
11:01:37	85.70	85.80	85.70	+0.70	9	1666
11:00:12	85.80	85.90	85.80	+0.80	6	1657
10:59:47	85.80	85.90	85.80	+0.80	1	1651
10:59:36	85.70	85.80	85.80	+0.80	4	1650
10:59:28	85.70	85.80	85.80	+0.80	1	1646
10:58:02	85.80	85.90	85.80	+0.80	4	1645
10:57:19	85.80	86.00	86.00	+1.00	1	1641
10:54:40	85.70	86.00	86.00	+1.00	1	1640
10:54:38	85.80	86.00	85.80	+0.80	2	1639
10:53:58	85.80	85.90	85.90	+0.90	1	1637
10:53:29	85.80	85.90	85.90	+0.90	1	1636
10:50:10	85.80	85.90	85.80	+0.80	1	1635
10:48:27	85.80	85.90	85.80	+0.80	2	1634
10:47:31	85.80	85.90	85.80	+0.80	1	1632
10:46:51	85.80	85.90	85.70	+0.70	2	1631
10:46:51	85.80	85.90	85.80	+0.80	3	1629
10:46:32	85.70	85.80	85.80	+0.80	3	1626
10:45:37	85.60	85.70	85.70	+0.70	1	1623
10:45:36	85.60	85.70	85.70	+0.70	1	1622
10:45:31	85.60	85.70	85.70	+0.70	1	1621
10:44:55	85.60	85.70	85.70	+0.70	1	1620
10:44:40	85.60	85.70	85.60	+0.60	1	1619
10:44:12	85.60	85.70	85.60	+0.60	7	1618
10:44:09	85.60	85.70	85.70	+0.70	1	1611
10:43:42	85.60	85.70	85.60	+0.60	1	1610
10:43:25	85.60	85.70	85.60	+0.60	1	1609
10:43:11	85.60	85.70	85.60	+0.60	1	1608
10:43:04	85.60	85.70	85.60	+0.60	1	1607
10:42:56	85.60	85.70	85.60	+0.60	1	1606
10:42:39	85.70	85.80	85.70	+0.70	2	1605
10:42:39	85.70	85.80	85.70	+0.70	7	1603
10:42:10	85.80	85.90	85.80	+0.80	20	1596
10:41:47	85.90	86.00	85.90	+0.90	1	1576
10:41:43	85.80	86.00	85.80	+0.80	1	1575
10:41:07	85.80	85.90	85.90	+0.90	2	1574
10:41:01	85.80	85.90	85.90	+0.90	2	1572
10:40:50	85.80	85.90	85.90	+0.90	2	1570
10:40:15	85.80	85.90	85.90	+0.90	1	1568
10:39:12	85.80	85.90	85.90	+0.90	1	1567
10:38:01	85.90	86.10	85.90	+0.90	1	1566
10:37:59	85.90	86.10	85.90	+0.90	1	1565
10:37:56	85.90	86.10	85.90	+0.90	8	1564
10:37:17	85.90	86.00	86.00	+1.00	1	1556
10:36:59	86.00	86.10	86.00	+1.00	1	1555
10:35:54	85.90	86.00	86.00	+1.00	1	1554
10:35:22	86.00	86.10	86.00	+1.00	4	1553
10:34:52	86.00	86.10	86.00	+1.00	1	1549
10:34:43	86.00	86.10	86.00	+1.00	1	1548
10:34:16	86.00	86.10	86.00	+1.00	1	1547
10:33:00	86.00	86.10	86.10	+1.10	1	1546
10:32:37	86.00	86.10	86.10	+1.10	1	1545
10:32:25	85.90	86.00	86.00	+1.00	1	1544
10:31:57	85.90	86.10	85.90	+0.90	1	1543
10:31:43	86.00	86.10	86.00	+1.00	1	1542
10:30:45	86.00	86.10	86.00	+1.00	3	1541
10:30:31	85.90	86.00	86.00	+1.00	2	1538
10:30:25	85.90	86.00	85.90	+0.90	1	1536
10:30:18	85.90	86.00	85.90	+0.90	1	1535
10:30:10	85.90	86.00	85.90	+0.90	1	1534
10:30:03	85.90	86.00	85.90	+0.90	3	1533
10:29:25	85.90	86.00	85.90	+0.90	1	1530
10:29:16	86.00	86.10	85.90	+0.90	2	1529
10:29:16	86.00	86.10	86.00	+1.00	1	1527
10:29:09	86.00	86.10	86.00	+1.00	22	1526
10:28:55	86.10	86.20	86.10	+1.10	1	1504
10:28:36	86.10	86.30	86.10	+1.10	4	1503
10:28:36	86.20	86.30	86.20	+1.20	3	1499
10:28:03	86.20	86.30	86.20	+1.20	1	1496
10:27:43	86.10	86.30	86.30	+1.30	2	1495
10:26:04	86.10	86.20	86.10	+1.10	1	1493
10:25:59	86.10	86.20	86.10	+1.10	1	1492
10:25:52	86.10	86.20	86.20	+1.20	1	1491
10:25:04	86.20	86.30	86.20	+1.20	1	1490
10:24:50	86.20	86.30	86.20	+1.20	1	1489
10:24:50	86.10	86.20	86.20	+1.20	3	1488
10:24:45	86.10	86.20	86.20	+1.20	1	1485
10:24:02	86.00	86.10	86.10	+1.10	1	1484
10:24:00	86.00	86.10	86.10	+1.10	1	1483
10:23:57	86.00	86.10	86.10	+1.10	1	1482
10:23:54	86.00	86.10	86.10	+1.10	1	1481
10:23:25	86.00	86.10	86.10	+1.10	1	1480
10:23:21	86.10	86.20	86.10	+1.10	3	1479
10:23:18	86.10	86.20	86.10	+1.10	1	1476
10:23:17	86.10	86.20	86.10	+1.10	1	1475
10:23:14	86.10	86.20	86.10	+1.10	1	1474
10:23:14	86.10	86.20	86.10	+1.10	4	1473
10:23:07	86.10	86.20	86.10	+1.10	1	1469
10:22:55	86.10	86.20	86.10	+1.10	2	1468
10:20:33	86.20	86.30	86.20	+1.20	11	1466
10:20:33	86.20	86.30	86.20	+1.20	1	1455
10:19:22	86.30	86.40	86.30	+1.30	1	1454
10:19:10	86.30	86.40	86.30	+1.30	1	1453
10:18:51	86.30	86.40	86.30	+1.30	2	1452
10:17:51	86.30	86.40	86.30	+1.30	1	1450
10:17:43	86.30	86.40	86.30	+1.30	1	1449
10:17:43	86.40	86.50	86.40	+1.40	1	1448
10:16:49	86.30	86.40	86.40	+1.40	2	1447
10:16:46	86.30	86.40	86.40	+1.40	1	1445
10:16:06	86.20	86.40	86.40	+1.40	1	1444
10:15:07	86.20	86.40	86.40	+1.40	1	1443
10:15:03	86.30	86.40	86.30	+1.30	2	1442
10:14:38	86.30	86.40	86.40	+1.40	1	1440
10:14:34	86.30	86.40	86.30	+1.30	1	1439
10:14:06	86.30	86.40	86.30	+1.30	1	1438
10:13:56	86.30	86.40	86.30	+1.30	6	1437
10:13:48	86.40	86.50	86.40	+1.40	1	1431
10:13:08	86.40	86.50	86.40	+1.40	1	1430
10:11:38	86.30	86.50	86.30	+1.30	1	1429
10:11:37	86.40	86.50	86.40	+1.40	1	1428
10:10:34	86.20	86.30	86.30	+1.30	2	1427
10:10:15	86.20	86.30	86.20	+1.20	1	1425
10:10:09	86.20	86.30	86.20	+1.20	1	1424
10:09:43	86.10	86.20	86.20	+1.20	1	1423
10:09:22	86.10	86.20	86.20	+1.20	1	1422
10:09:08	86.20	86.30	86.20	+1.20	2	1421
10:09:03	86.20	86.30	86.20	+1.20	4	1419
10:09:00	86.20	86.30	86.20	+1.20	1	1415
10:08:45	86.20	86.30	86.20	+1.20	1	1414
10:07:55	86.20	86.30	86.30	+1.30	1	1413
10:07:52	86.20	86.30	86.30	+1.30	1	1412
10:07:51	86.20	86.30	86.20	+1.20	1	1411
10:07:50	86.20	86.30	86.30	+1.30	1	1410
10:07:45	86.20	86.30	86.30	+1.30	1	1409
10:07:41	86.20	86.30	86.20	+1.20	2	1408
10:07:37	86.20	86.30	86.20	+1.20	4	1406
10:07:26	86.30	86.40	86.30	+1.30	1	1402
10:07:22	86.30	86.40	86.30	+1.30	3	1401
10:07:22	86.30	86.50	86.30	+1.30	2	1398
10:07:19	86.40	86.50	86.40	+1.40	15	1396
10:07:15	86.50	86.60	86.50	+1.50	10	1381
10:07:15	86.50	86.60	86.50	+1.50	1	1371
10:07:02	86.50	86.60	86.60	+1.60	1	1370
10:06:41	86.50	86.60	86.60	+1.60	1	1369
10:06:37	86.50	86.60	86.50	+1.50	1	1368
10:05:11	86.50	86.60	86.50	+1.50	1	1367
10:05:06	86.50	86.60	86.50	+1.50	1	1366
10:04:26	86.50	86.60	86.60	+1.60	2	1365
10:04:20	86.50	86.60	86.50	+1.50	1	1363
10:04:20	86.50	86.60	86.50	+1.50	3	1362
10:04:13	86.50	86.60	86.60	+1.60	1	1359
10:04:03	86.50	86.60	86.50	+1.50	2	1358
10:03:45	86.50	86.60	86.50	+1.50	2	1356
10:03:42	86.50	86.60	86.50	+1.50	2	1354
10:03:39	86.50	86.60	86.50	+1.50	1	1352
10:03:34	86.50	86.60	86.50	+1.50	1	1351
10:03:10	86.50	86.70	86.50	+1.50	3	1350
10:03:08	86.50	86.70	86.70	+1.70	1	1347
10:02:58	86.60	86.70	86.60	+1.60	13	1346
10:02:58	86.60	86.70	86.60	+1.60	7	1333
10:02:52	86.60	86.70	86.60	+1.60	1	1326
10:02:43	86.60	86.70	86.60	+1.60	1	1325
10:02:09	86.70	86.80	86.70	+1.70	1	1324
10:01:41	86.70	86.80	86.70	+1.70	1	1323
10:01:20	86.60	86.80	86.60	+1.60	1	1322
10:01:06	86.60	86.70	86.70	+1.70	1	1321
10:00:12	86.70	86.80	86.70	+1.70	10	1320
10:00:12	86.70	86.80	86.70	+1.70	4	1310
09:59:59	86.70	86.80	86.80	+1.80	1	1306
09:59:42	86.70	86.80	86.80	+1.80	1	1305
09:58:30	86.70	86.80	86.70	+1.70	1	1304
09:58:09	86.80	87.00	86.80	+1.80	6	1303
09:58:08	86.80	86.90	86.80	+1.80	3	1297
09:56:55	86.90	87.00	86.90	+1.90	1	1294
09:55:47	86.80	86.90	86.90	+1.90	1	1293
09:54:46	86.80	86.90	86.90	+1.90	2	1292
09:54:01	86.80	86.90	86.90	+1.90	1	1290
09:53:35	86.80	86.90	86.90	+1.90	1	1289
09:53:23	86.80	86.90	86.80	+1.80	1	1288
09:53:23	86.80	86.90	86.80	+1.80	2	1287
09:51:26	86.70	86.80	86.80	+1.80	1	1285
09:51:17	86.80	86.90	86.80	+1.80	1	1284
09:51:14	86.80	86.90	86.80	+1.80	1	1283
09:51:00	86.80	87.00	86.80	+1.80	2	1282
09:50:57	86.90	87.00	86.90	+1.90	1	1280
09:50:57	86.90	87.00	86.90	+1.90	1	1279
09:50:52	86.90	87.10	86.90	+1.90	2	1278
09:50:50	87.00	87.10	87.00	+2.00	5	1276
09:48:49	86.90	87.00	87.00	+2.00	1	1271
09:48:40	86.90	87.00	86.90	+1.90	1	1270
09:48:14	86.90	87.00	86.90	+1.90	1	1269
09:47:54	87.00	87.10	87.00	+2.00	1	1268
09:47:10	87.10	87.20	87.10	+2.10	1	1267
09:46:18	86.90	87.20	87.20	+2.20	1	1266
09:45:23	86.80	86.90	86.90	+1.90	1	1265
09:45:05	86.90	87.00	86.90	+1.90	2	1264
09:44:48	86.90	87.00	87.00	+2.00	1	1262
09:44:25	87.00	87.10	87.00	+2.00	1	1261
09:44:11	86.90	87.10	86.90	+1.90	1	1260
09:43:45	87.10	87.30	87.30	+2.30	1	1259
09:43:43	87.00	87.10	87.10	+2.10	3	1258
09:43:41	87.00	87.10	87.00	+2.00	1	1255
09:43:40	87.00	87.30	87.00	+2.00	1	1254
09:43:23	87.10	87.20	87.10	+2.10	1	1253
09:42:30	87.10	87.20	87.10	+2.10	2	1252
09:42:13	87.10	87.30	87.30	+2.30	1	1250
09:42:07	87.20	87.30	87.20	+2.20	1	1249
09:42:04	87.30	87.40	87.30	+2.30	8	1248
09:42:04	87.10	87.30	87.30	+2.30	3	1240
09:41:30	87.30	87.40	87.30	+2.30	6	1237
09:41:07	87.30	87.40	87.40	+2.40	1	1231
09:40:45	87.30	87.40	87.40	+2.40	1	1230
09:40:39	87.30	87.40	87.40	+2.40	1	1229
09:40:02	87.20	87.50	87.20	+2.20	1	1228
09:40:02	87.10	87.20	87.50	+2.50	3	1227
09:40:02	87.10	87.20	87.40	+2.40	4	1224
09:40:02	87.10	87.20	87.30	+2.30	2	1220
09:40:02	87.10	87.20	87.20	+2.20	1	1218
09:39:21	87.00	87.20	87.20	+2.20	1	1217
09:39:12	87.00	87.20	87.20	+2.20	1	1216
09:38:56	86.80	87.10	87.10	+2.10	1	1215
09:38:51	86.80	87.10	86.80	+1.80	1	1214
09:38:50	86.70	86.90	87.20	+2.20	1	1213
09:38:50	86.70	86.90	87.00	+2.00	3	1212
09:38:50	86.70	86.90	86.90	+1.90	1	1209
09:38:45	86.70	86.90	86.90	+1.90	2	1208
09:38:35	86.70	86.90	86.70	+1.70	1	1206
09:38:33	86.70	86.90	86.70	+1.70	1	1205
09:38:30	86.70	86.90	86.70	+1.70	2	1204
09:38:30	86.70	86.80	86.80	+1.80	1	1202
09:38:26	86.70	86.80	86.80	+1.80	1	1201
09:38:18	86.70	86.80	86.80	+1.80	1	1200
09:38:10	86.60	86.70	86.70	+1.70	1	1199
09:38:09	86.60	86.70	86.60	+1.60	2	1198
09:38:04	86.60	86.70	86.60	+1.60	1	1196
09:37:47	86.60	86.80	86.60	+1.60	1	1195
09:37:42	86.70	86.80	86.70	+1.70	2	1194
09:37:37	86.70	86.80	86.70	+1.70	1	1192
09:37:32	86.70	86.80	86.70	+1.70	1	1191
09:37:25	86.70	86.80	86.70	+1.70	1	1190
09:37:19	86.80	86.90	86.80	+1.80	2	1189
09:37:18	86.80	86.90	86.90	+1.90	1	1187
09:37:17	86.80	86.90	86.80	+1.80	1	1186
09:37:13	86.80	86.90	86.90	+1.90	1	1185
09:37:13	86.80	86.90	86.80	+1.80	1	1184
09:37:05	86.80	86.90	86.90	+1.90	3	1183
09:37:00	86.80	87.00	86.80	+1.80	1	1180
09:36:39	86.90	87.00	86.90	+1.90	6	1179
09:35:12	87.00	87.10	87.00	+2.00	5	1173
09:34:55	87.00	87.20	87.00	+2.00	1	1168
09:34:29	87.00	87.20	87.00	+2.00	2	1167
09:34:26	87.10	87.20	87.10	+2.10	1	1165
09:33:30	87.00	87.20	87.00	+2.00	1	1164
09:33:26	87.00	87.20	87.00	+2.00	1	1163
09:33:24	87.00	87.10	87.10	+2.10	2	1162
09:33:06	87.00	87.10	87.00	+2.00	1	1160
09:32:39	86.90	87.00	87.00	+2.00	1	1159
09:31:51	86.90	87.20	87.20	+2.20	1	1158
09:31:43	87.00	87.20	87.00	+2.00	3	1157
09:31:17	87.00	87.20	87.20	+2.20	1	1154
09:31:10	87.00	87.10	87.10	+2.10	1	1153
09:30:52	87.10	87.20	87.10	+2.10	1	1152
09:30:51	87.00	87.20	87.00	+2.00	1	1151
09:30:30	87.00	87.10	87.10	+2.10	1	1150
09:30:20	87.00	87.10	87.10	+2.10	1	1149
09:30:07	87.00	87.10	87.10	+2.10	1	1148
09:29:39	87.00	87.10	87.10	+2.10	1	1147
09:29:19	86.80	87.10	87.10	+2.10	4	1146
09:29:19	86.90	87.10	86.80	+1.80	1	1142
09:29:19	86.90	87.10	86.90	+1.90	4	1141
09:29:17	86.90	87.00	87.00	+2.00	1	1137
09:29:14	86.90	87.00	86.90	+1.90	2	1136
09:29:10	86.90	87.00	87.00	+2.00	1	1134
09:29:01	87.00	87.10	87.00	+2.00	1	1133
09:29:00	87.00	87.10	87.00	+2.00	1	1132
09:28:50	87.00	87.10	87.00	+2.00	2	1131
09:28:49	87.00	87.10	87.00	+2.00	18	1129
09:28:40	87.10	87.20	87.10	+2.10	1	1111
09:28:26	87.10	87.20	87.10	+2.10	1	1110
09:28:23	87.10	87.20	87.10	+2.10	1	1109
09:28:22	87.10	87.20	87.10	+2.10	10	1108
09:27:49	87.10	87.30	87.10	+2.10	1	1098
09:27:34	87.20	87.40	87.20	+2.20	1	1097
09:27:13	87.20	87.50	87.20	+2.20	1	1096
09:27:05	87.20	87.50	87.20	+2.20	1	1095
09:26:22	87.20	87.40	87.20	+2.20	1	1094
09:25:54	87.20	87.40	87.20	+2.20	1	1093
09:25:48	87.20	87.40	87.20	+2.20	1	1092
09:25:46	87.20	87.40	87.20	+2.20	1	1091
09:25:40	87.20	87.40	87.20	+2.20	1	1090
09:25:30	87.30	87.40	87.30	+2.30	7	1089
09:24:52	87.30	87.50	87.50	+2.50	1	1082
09:24:10	87.20	87.30	87.50	+2.50	1	1081
09:24:10	87.20	87.30	87.40	+2.40	2	1080
09:24:10	87.20	87.30	87.30	+2.30	2	1078
09:23:49	87.30	87.40	87.30	+2.30	1	1076
09:23:39	87.30	87.40	87.30	+2.30	1	1075
09:23:28	87.20	87.30	87.30	+2.30	1	1074
09:23:03	87.30	87.40	87.30	+2.30	4	1073
09:23:03	87.30	87.40	87.30	+2.30	3	1069
09:23:03	87.40	87.50	87.40	+2.40	11	1066
09:22:53	87.40	87.50	87.50	+2.50	1	1055
09:21:58	87.40	87.50	87.40	+2.40	4	1054
09:21:58	87.20	87.40	87.40	+2.40	2	1050
09:21:40	87.30	87.40	87.30	+2.30	1	1048
09:21:25	87.20	87.40	87.40	+2.40	1	1047
09:21:24	87.20	87.30	87.30	+2.30	2	1046
09:20:50	87.20	87.30	87.30	+2.30	1	1044
09:20:46	87.30	87.40	87.30	+2.30	4	1043
09:20:46	87.30	87.40	87.30	+2.30	1	1039
09:20:43	87.30	87.40	87.40	+2.40	1	1038
09:20:27	87.30	87.40	87.30	+2.30	1	1037
09:20:18	87.30	87.40	87.40	+2.40	1	1036
09:20:11	87.30	87.40	87.40	+2.40	1	1035
09:20:08	87.30	87.40	87.40	+2.40	6	1034
09:19:58	87.30	87.40	87.40	+2.40	1	1028
09:19:57	87.30	87.40	87.30	+2.30	1	1027
09:19:50	87.30	87.40	87.40	+2.40	1	1026
09:19:49	87.30	87.40	87.40	+2.40	1	1025
09:19:49	87.30	87.40	87.30	+2.30	1	1024
09:19:43	87.30	87.40	87.40	+2.40	1	1023
09:19:38	87.50	87.60	87.50	+2.50	3	1022
09:19:35	87.30	87.50	87.50	+2.50	1	1019
09:19:34	87.30	87.40	87.40	+2.40	1	1018
09:19:32	87.50	87.60	87.50	+2.50	1	1017
09:19:31	87.40	87.60	87.40	+2.40	1	1016
09:19:24	87.40	87.50	87.50	+2.50	1	1015
09:19:20	87.30	87.50	87.50	+2.50	2	1014
09:19:16	87.30	87.50	87.50	+2.50	1	1012
09:19:11	87.30	87.40	87.40	+2.40	1	1011
09:19:02	87.30	87.50	87.50	+2.50	1	1010
09:18:25	87.50	87.60	87.50	+2.50	4	1009
09:18:25	87.20	87.30	87.50	+2.50	5	1005
09:18:25	87.20	87.30	87.30	+2.30	1	1000
09:18:24	87.20	87.30	87.30	+2.30	1	999
09:18:24	87.20	87.30	87.30	+2.30	1	998
09:18:14	87.20	87.30	87.30	+2.30	1	997
09:18:04	87.20	87.30	87.30	+2.30	10	996
09:17:46	87.10	87.20	87.20	+2.20	1	986
09:17:23	87.10	87.20	87.10	+2.10	1	985
09:16:49	87.10	87.20	87.10	+2.10	1	984
09:16:03	87.10	87.20	87.10	+2.10	1	983
09:16:02	87.10	87.20	87.10	+2.10	1	982
09:15:56	87.10	87.30	87.10	+2.10	8	981
09:15:56	87.10	87.30	87.10	+2.10	4	973
09:15:56	87.20	87.30	87.20	+2.20	1	969
09:15:45	87.10	87.20	87.20	+2.20	2	968
09:15:20	87.20	87.40	87.20	+2.20	4	966
09:15:15	87.30	87.50	87.30	+2.30	6	962
09:15:03	87.30	87.50	87.50	+2.50	1	956
09:14:53	87.20	87.30	87.30	+2.30	3	955
09:14:53	87.20	87.30	87.30	+2.30	5	952
09:14:52	87.20	87.30	87.20	+2.20	2	947
09:14:29	87.20	87.30	87.30	+2.30	2	945
09:14:21	87.20	87.30	87.20	+2.20	1	943
09:14:21	87.20	87.30	87.20	+2.20	1	942
09:14:16	87.20	87.30	87.20	+2.20	2	941
09:14:03	87.10	87.20	87.20	+2.20	1	939
09:14:00	87.20	87.30	87.20	+2.20	1	938
09:13:59	87.10	87.20	87.20	+2.20	2	937
09:13:59	87.10	87.20	87.20	+2.20	3	935
09:13:52	87.10	87.20	87.20	+2.20	1	932
09:13:44	87.10	87.20	87.10	+2.10	2	931
09:13:41	87.20	87.30	87.20	+2.20	1	929
09:13:38	87.10	87.30	87.10	+2.10	1	928
09:13:37	87.10	87.30	87.10	+2.10	1	927
09:13:29	87.20	87.30	87.20	+2.20	7	926
09:13:29	87.20	87.30	87.20	+2.20	1	919
09:13:24	87.20	87.30	87.20	+2.20	1	918
09:13:24	87.20	87.30	87.20	+2.20	1	917
09:13:24	87.20	87.30	87.20	+2.20	3	916
09:13:24	87.20	87.30	87.20	+2.20	8	913
09:13:24	87.30	87.40	87.30	+2.30	13	905
09:13:24	87.30	87.40	87.30	+2.30	1	892
09:13:14	87.30	87.40	87.40	+2.40	1	891
09:13:03	87.40	87.50	87.40	+2.40	1	890
09:12:58	87.30	87.50	87.50	+2.50	3	889
09:12:57	87.30	87.50	87.30	+2.30	1	886
09:12:29	87.30	87.60	87.60	+2.60	1	885
09:12:28	87.40	87.60	87.40	+2.40	7	884
09:12:28	87.50	87.60	87.50	+2.50	11	877
09:12:24	87.50	87.60	87.60	+2.60	1	866
09:12:11	87.50	87.60	87.60	+2.60	1	865
09:12:07	87.50	87.60	87.60	+2.60	1	864
09:12:07	87.50	87.60	87.60	+2.60	1	863
09:12:02	87.50	87.60	87.60	+2.60	1	862
09:11:58	87.50	87.60	87.60	+2.60	1	861
09:11:57	87.50	87.60	87.50	+2.50	1	860
09:11:47	87.50	87.60	87.50	+2.50	1	859
09:11:47	87.50	87.60	87.50	+2.50	1	858
09:11:36	87.40	87.50	87.50	+2.50	1	857
09:11:35	87.50	87.60	87.50	+2.50	2	856
09:11:35	87.50	87.60	87.50	+2.50	1	854
09:11:32	87.50	87.60	87.50	+2.50	1	853
09:11:30	87.50	87.60	87.60	+2.60	2	852
09:11:27	87.50	87.60	87.50	+2.50	1	850
09:11:18	87.40	87.60	87.40	+2.40	1	849
09:11:16	87.50	87.70	87.50	+2.50	7	848
09:11:16	87.60	87.70	87.60	+2.60	1	841
09:11:10	87.50	87.60	87.60	+2.60	1	840
09:11:09	87.60	87.70	87.60	+2.60	1	839
09:11:09	87.60	87.70	87.60	+2.60	1	838
09:11:04	87.50	87.60	87.60	+2.60	1	837
09:10:54	87.60	87.70	87.60	+2.60	1	836
09:10:38	87.60	87.70	87.40	+2.40	2	835
09:10:38	87.60	87.70	87.60	+2.60	1	833
09:10:31	87.60	87.70	87.60	+2.60	1	832
09:10:26	87.60	87.80	87.60	+2.60	1	831
09:10:26	87.60	87.80	87.60	+2.60	2	830
09:10:25	87.60	87.80	87.60	+2.60	1	828
09:10:21	87.60	87.80	87.60	+2.60	4	827
09:10:21	87.40	87.60	87.60	+2.60	1	823
09:10:20	87.40	87.70	87.70	+2.70	1	822
09:10:19	87.60	87.70	87.60	+2.60	1	821
09:10:19	87.40	87.60	87.60	+2.60	1	820
09:10:18	87.50	87.60	87.50	+2.50	1	819
09:10:14	87.40	87.60	87.60	+2.60	1	818
09:10:14	87.40	87.60	87.60	+2.60	2	817
09:10:13	87.50	87.60	87.50	+2.50	2	815
09:10:05	87.60	87.80	87.60	+2.60	1	813
09:10:04	87.50	87.80	87.50	+2.50	2	812
09:10:04	87.60	87.80	87.60	+2.60	1	810
09:10:02	87.50	87.80	87.80	+2.80	1	809
09:09:59	87.50	87.80	87.80	+2.80	1	808
09:09:59	87.50	87.80	87.80	+2.80	2	807
09:09:58	87.60	87.90	87.60	+2.60	5	805
09:09:57	87.60	87.90	87.90	+2.90	1	800
09:09:55	87.60	87.80	87.80	+2.80	1	799
09:09:55	87.60	87.80	87.80	+2.80	2	798
09:09:51	87.60	87.80	87.80	+2.80	1	796
09:09:51	87.60	87.80	87.80	+2.80	1	795
09:09:51	87.60	87.80	87.80	+2.80	5	794
09:09:51	87.60	87.70	87.80	+2.80	1	789
09:09:51	87.60	87.70	87.70	+2.70	2	788
09:09:48	87.50	87.60	87.60	+2.60	1	786
09:09:47	87.50	87.60	87.60	+2.60	1	785
09:09:45	87.50	87.60	87.60	+2.60	1	784
09:09:45	87.50	87.60	87.60	+2.60	3	783
09:09:42	87.40	87.50	87.50	+2.50	1	780
09:09:42	87.40	87.50	87.40	+2.40	1	779
09:09:40	87.40	87.50	87.50	+2.50	1	778
09:09:38	87.30	87.40	87.40	+2.40	1	777
09:09:38	87.20	87.40	87.40	+2.40	1	776
09:09:36	87.20	87.40	87.20	+2.20	1	775
09:09:32	87.30	87.40	87.30	+2.30	1	774
09:09:31	87.20	87.40	87.40	+2.40	1	773
09:09:31	87.20	87.40	87.40	+2.40	3	772
09:09:30	87.30	87.40	87.30	+2.30	1	769
09:09:28	87.30	87.40	87.30	+2.30	1	768
09:09:26	87.30	87.40	87.30	+2.30	2	767
09:09:18	87.30	87.40	87.30	+2.30	1	765
09:09:18	87.20	87.30	87.30	+2.30	1	764
09:09:17	87.20	87.30	87.30	+2.30	1	763
09:09:13	87.30	87.40	87.30	+2.30	2	762
09:09:12	87.30	87.40	87.30	+2.30	1	760
09:09:08	87.30	87.40	87.30	+2.30	1	759
09:09:08	87.30	87.40	87.40	+2.40	1	758
09:09:07	87.20	87.30	87.30	+2.30	1	757
09:09:06	87.30	87.40	87.30	+2.30	2	756
09:09:06	87.30	87.40	87.30	+2.30	1	754
09:09:02	87.30	87.40	87.40	+2.40	1	753
09:09:00	87.30	87.40	87.30	+2.30	1	752
09:08:58	87.30	87.40	87.40	+2.40	1	751
09:08:58	87.30	87.40	87.40	+2.40	1	750
09:08:56	87.30	87.50	87.30	+2.30	1	749
09:08:55	87.40	87.50	87.40	+2.40	1	748
09:08:50	87.30	87.40	87.40	+2.40	1	747
09:08:49	87.30	87.50	87.30	+2.30	1	746
09:08:49	87.50	87.60	87.50	+2.50	1	745
09:08:48	87.30	87.50	87.50	+2.50	2	744
09:08:46	87.30	87.50	87.50	+2.50	1	742
09:08:43	87.30	87.50	87.50	+2.50	2	741
09:08:43	87.30	87.50	87.50	+2.50	1	739
09:08:42	87.30	87.50	87.50	+2.50	1	738
09:08:41	87.30	87.50	87.50	+2.50	1	737
09:08:41	87.40	87.50	87.40	+2.40	4	736
09:08:39	87.40	87.60	87.60	+2.60	1	732
09:08:38	87.40	87.60	87.60	+2.60	2	731
09:08:37	87.40	87.60	87.60	+2.60	1	729
09:08:36	87.50	87.60	87.50	+2.50	1	728
09:08:36	87.50	87.60	87.50	+2.50	1	727
09:08:34	87.50	87.60	87.50	+2.50	1	726
09:08:34	87.50	87.60	87.50	+2.50	8	725
09:08:31	87.50	87.70	87.70	+2.70	1	717
09:08:31	87.60	87.70	87.60	+2.60	1	716
09:08:30	87.60	87.70	87.60	+2.60	1	715
09:08:29	87.60	87.70	87.60	+2.60	2	714
09:08:29	87.60	87.70	87.60	+2.60	1	712
09:08:29	87.60	87.70	87.60	+2.60	2	711
09:08:28	87.60	87.70	87.70	+2.70	1	709
09:08:25	87.60	87.80	87.80	+2.80	2	708
09:08:20	87.60	87.80	87.80	+2.80	1	706
09:08:18	87.70	87.80	87.60	+2.60	6	705
09:08:18	87.70	87.80	87.70	+2.70	1	699
09:08:18	87.60	87.90	87.60	+2.60	2	698
09:08:18	87.70	87.80	87.70	+2.70	4	696
09:08:18	87.70	87.80	87.80	+2.80	1	692
09:08:16	87.80	87.90	87.80	+2.80	6	691
09:08:16	87.80	87.90	87.80	+2.80	1	685
09:08:14	87.80	87.90	87.80	+2.80	1	684
09:08:12	87.70	87.80	87.90	+2.90	1	683
09:08:12	87.70	87.80	87.80	+2.80	4	682
09:08:10	87.60	87.80	87.80	+2.80	1	678
09:08:09	87.70	87.80	87.70	+2.70	1	677
09:08:08	87.60	87.80	87.60	+2.60	1	676
09:08:06	87.60	88.00	88.00	+3.00	3	675
09:08:06	87.60	87.90	87.90	+2.90	1	672
09:08:06	87.60	87.90	87.90	+2.90	1	671
09:08:05	87.90	88.00	87.90	+2.90	16	670
09:08:05	87.90	88.00	87.90	+2.90	3	654
09:08:05	87.60	87.70	87.70	+2.70	1	651
09:08:05	87.70	88.00	87.70	+2.70	2	650
09:08:04	87.70	87.90	87.90	+2.90	2	648
09:08:04	87.90	88.00	87.90	+2.90	1	646
09:08:03	87.80	88.00	87.80	+2.80	1	645
09:08:02	87.60	87.90	87.90	+2.90	2	644
09:08:02	87.80	87.90	87.80	+2.80	1	642
09:08:02	87.60	87.90	87.60	+2.60	2	641
09:08:01	87.60	87.80	87.80	+2.80	2	639
09:08:01	87.80	87.90	87.80	+2.80	1	637
09:08:01	87.80	87.90	87.80	+2.80	3	636
09:08:01	87.60	87.80	87.80	+2.80	1	633
09:08:00	87.70	87.80	87.70	+2.70	2	632
09:07:59	87.70	88.00	88.00	+3.00	1	630
09:07:58	87.70	87.90	87.90	+2.90	1	629
09:07:57	87.80	87.90	87.80	+2.80	1	628
09:07:56	87.70	87.90	87.70	+2.70	1	627
09:07:56	87.70	87.90	87.70	+2.70	1	626
09:07:56	87.70	87.90	87.90	+2.90	1	625
09:07:55	87.70	87.90	87.90	+2.90	1	624
09:07:55	87.70	87.90	87.90	+2.90	1	623
09:07:54	87.60	87.90	87.90	+2.90	1	622
09:07:54	87.60	87.90	87.90	+2.90	1	621
09:07:54	87.60	87.80	87.80	+2.80	1	620
09:07:52	87.60	87.80	87.80	+2.80	1	619
09:07:52	87.80	87.90	87.40	+2.40	2	618
09:07:52	87.80	87.90	87.50	+2.50	2	616
09:07:52	87.80	87.90	87.60	+2.60	3	614
09:07:52	87.80	87.90	87.70	+2.70	2	611
09:07:52	87.80	87.90	87.80	+2.80	1	609
09:07:51	87.70	87.90	87.90	+2.90	1	608
09:07:51	87.70	87.90	87.90	+2.90	1	607
09:07:51	87.70	87.80	87.80	+2.80	2	606
09:07:48	87.60	87.90	87.90	+2.90	1	604
09:07:46	87.60	87.90	87.90	+2.90	1	603
09:07:46	87.60	87.80	87.80	+2.80	1	602
09:07:46	87.60	87.90	87.90	+2.90	1	601
09:07:45	87.60	87.90	87.90	+2.90	1	600
09:07:45	87.60	87.90	87.90	+2.90	3	599
09:07:45	87.80	88.00	87.80	+2.80	13	596
09:07:45	87.90	88.00	87.90	+2.90	1	583
09:07:44	87.80	88.00	88.00	+3.00	1	582
09:07:43	87.90	88.20	87.90	+2.90	9	581
09:07:43	88.00	88.20	88.00	+3.00	9	572
09:07:43	88.00	88.20	88.00	+3.00	1	563
09:07:42	88.00	88.30	88.00	+3.00	2	562
09:07:42	88.10	88.30	88.10	+3.10	1	560
09:07:40	88.00	88.30	88.30	+3.30	1	559
09:07:39	88.00	88.30	88.30	+3.30	1	558
09:07:39	88.00	88.30	88.30	+3.30	1	557
09:07:39	88.00	88.30	88.30	+3.30	1	556
09:07:39	88.20	88.30	88.20	+3.20	1	555
09:07:38	88.00	88.20	88.20	+3.20	1	554
09:07:38	88.10	88.30	88.10	+3.10	21	553
09:07:38	88.10	88.30	88.30	+3.30	3	532
09:07:38	88.10	88.30	88.30	+3.30	1	529
09:07:37	88.10	88.30	88.30	+3.30	1	528
09:07:37	88.20	88.40	88.20	+3.20	1	527
09:07:37	88.20	88.40	88.20	+3.20	7	526
09:07:37	88.20	88.40	88.20	+3.20	1	519
09:07:37	88.20	88.40	88.20	+3.20	3	518
09:07:36	88.20	88.50	88.20	+3.20	2	515
09:07:36	88.20	88.50	88.20	+3.20	1	513
09:07:36	88.20	88.40	88.40	+3.40	1	512
09:07:36	88.20	88.30	88.30	+3.30	1	511
09:07:36	88.20	88.30	88.30	+3.30	1	510
09:07:35	88.20	88.50	88.20	+3.20	1	509
09:07:35	88.20	88.50	88.50	+3.50	1	508
09:07:35	88.20	88.40	88.40	+3.40	1	507
09:07:35	88.40	88.50	88.40	+3.40	1	506
09:07:34	88.20	88.50	88.50	+3.50	1	505
09:07:34	88.40	88.50	88.20	+3.20	3	504
09:07:34	88.40	88.50	88.30	+3.30	1	501
09:07:34	88.40	88.50	88.40	+3.40	2	500
09:07:34	88.30	88.40	88.40	+3.40	1	498
09:07:34	88.30	88.50	88.50	+3.50	1	497
09:07:33	88.20	88.50	88.50	+3.50	1	496
09:07:33	88.30	88.50	88.30	+3.30	1	495
09:07:32	88.40	88.50	88.40	+3.40	1	494
09:07:32	88.20	88.50	88.50	+3.50	1	493
09:07:32	88.20	88.40	88.40	+3.40	1	492
09:07:31	88.20	88.50	88.50	+3.50	1	491
09:07:31	88.50	88.60	88.50	+3.50	1	490
09:07:31	88.30	88.60	88.30	+3.30	1	489
09:07:30	88.20	88.30	88.30	+3.30	1	488
09:07:30	88.20	88.50	88.50	+3.50	2	487
09:07:30	88.20	88.50	88.20	+3.20	1	485
09:07:29	88.20	88.50	88.20	+3.20	2	484
09:07:29	88.20	88.50	88.50	+3.50	1	482
09:07:28	88.20	88.50	88.20	+3.20	1	481
09:07:27	88.20	88.50	88.20	+3.20	1	480
09:07:27	88.20	88.40	88.40	+3.40	1	479
09:07:27	88.20	88.40	88.40	+3.40	1	478
09:07:27	88.20	88.40	88.40	+3.40	2	477
09:07:26	88.10	88.30	88.30	+3.30	1	475
09:07:25	88.10	88.20	88.20	+3.20	1	474
09:07:25	88.10	88.20	88.20	+3.20	1	473
09:07:25	88.10	88.20	88.20	+3.20	1	472
09:07:25	88.10	88.20	88.20	+3.20	1	471
09:07:25	88.10	88.20	88.20	+3.20	1	470
09:07:24	88.10	88.20	88.20	+3.20	2	469
09:07:24	88.10	88.20	88.20	+3.20	1	467
09:07:24	88.10	88.20	88.20	+3.20	1	466
09:07:23	88.20	88.30	88.20	+3.20	1	465
09:07:21	88.00	88.20	88.20	+3.20	1	464
09:07:21	88.10	88.20	88.10	+3.10	1	463
09:07:21	88.00	88.20	88.20	+3.20	1	462
09:07:21	88.00	88.20	88.20	+3.20	1	461
09:07:21	88.00	88.30	88.30	+3.30	1	460
09:07:21	87.90	88.30	88.30	+3.30	1	459
09:07:20	87.90	88.30	88.30	+3.30	1	458
09:07:20	88.00	88.30	88.00	+3.00	1	457
09:07:20	87.90	88.20	88.20	+3.20	1	456
09:07:20	87.90	88.00	88.00	+3.00	1	455
09:07:19	88.20	88.30	88.20	+3.20	1	454
09:07:19	87.90	88.10	88.10	+3.10	1	453
09:07:19	87.90	88.10	88.10	+3.10	1	452
09:07:18	87.90	88.10	88.10	+3.10	1	451
09:07:18	87.90	88.00	88.00	+3.00	5	450
09:07:18	88.00	88.30	88.00	+3.00	5	445
09:07:18	88.00	88.20	88.20	+3.20	1	440
09:07:18	88.00	88.20	88.20	+3.20	3	439
09:07:17	88.10	88.20	88.00	+3.00	1	436
09:07:17	88.10	88.20	88.10	+3.10	1	435
09:07:17	88.00	88.10	88.10	+3.10	1	434
09:07:16	87.90	88.10	88.10	+3.10	1	433
09:07:15	87.90	88.20	88.20	+3.20	1	432
09:07:13	87.90	88.20	88.20	+3.20	1	431
09:07:11	87.90	88.00	88.00	+3.00	1	430
09:07:11	87.90	88.00	88.00	+3.00	1	429
09:07:11	88.00	88.20	88.20	+3.20	1	428
09:07:10	87.90	88.50	88.60	+3.60	1	427
09:07:10	87.90	88.50	88.50	+3.50	1	426
09:07:10	87.90	88.10	88.40	+3.40	2	425
09:07:10	87.90	88.10	88.10	+3.10	1	423
09:07:09	87.90	88.10	88.10	+3.10	1	422
09:07:09	88.00	88.10	88.00	+3.00	1	421
09:07:08	88.20	88.30	88.20	+3.20	1	420
09:07:08	88.30	88.40	88.30	+3.30	3	419
09:07:08	88.30	88.40	88.30	+3.30	1	416
09:07:07	88.20	88.50	88.20	+3.20	1	415
09:07:06	88.20	88.30	88.30	+3.30	1	414
09:07:05	88.10	88.30	88.30	+3.30	1	413
09:07:05	88.00	88.30	88.00	+3.00	1	412
09:07:04	87.90	88.20	88.20	+3.20	14	411
09:07:04	87.90	88.10	88.10	+3.10	1	397
09:07:04	87.90	88.10	88.10	+3.10	1	396
09:07:04	87.80	88.00	88.00	+3.00	18	395
09:07:04	87.80	88.00	88.00	+3.00	10	377
09:07:03	87.80	88.00	88.00	+3.00	1	367
09:07:03	87.80	87.90	87.90	+2.90	5	366
09:07:02	87.50	87.80	87.80	+2.80	2	361
09:06:59	87.50	87.80	87.80	+2.80	1	359
09:06:58	87.40	87.80	87.80	+2.80	1	358
09:06:58	87.30	87.80	87.80	+2.80	1	357
09:06:58	87.30	87.60	87.60	+2.60	1	356
09:06:58	87.30	87.60	87.60	+2.60	2	355
09:06:58	87.30	87.50	87.50	+2.50	5	353
09:06:58	87.30	87.50	87.50	+2.50	12	348
09:06:58	87.30	87.50	87.50	+2.50	2	336
09:06:58	87.30	87.50	87.50	+2.50	1	334
09:06:58	87.20	87.50	87.50	+2.50	1	333
09:06:57	87.20	87.50	87.20	+2.20	1	332
09:06:57	87.20	87.50	87.20	+2.20	1	331
09:06:57	87.10	87.40	87.40	+2.40	5	330
09:06:57	87.10	87.30	87.30	+2.30	4	325
09:06:56	87.00	87.20	87.20	+2.20	9	321
09:06:56	87.00	87.10	87.20	+2.20	4	312
09:06:56	87.00	87.10	87.10	+2.10	6	308
09:06:55	86.90	87.10	86.90	+1.90	1	302
09:06:55	86.80	87.00	87.00	+2.00	1	301
09:06:54	86.80	87.00	87.00	+2.00	5	300
09:06:54	86.80	87.00	86.80	+1.80	1	295
09:06:54	86.70	86.90	87.00	+2.00	6	294
09:06:54	86.70	86.90	86.90	+1.90	4	288
09:06:53	86.70	86.90	86.90	+1.90	2	284
09:06:53	86.70	86.90	86.90	+1.90	1	282
09:06:52	86.70	86.90	86.90	+1.90	1	281
09:06:51	86.80	86.90	86.80	+1.80	5	280
09:06:51	86.80	86.90	86.80	+1.80	8	275
09:06:51	86.80	86.90	86.80	+1.80	1	267
09:06:49	86.80	86.90	86.90	+1.90	1	266
09:06:43	86.80	86.90	86.90	+1.90	1	265
09:06:38	86.80	86.90	86.90	+1.90	1	264
09:06:33	86.80	86.90	86.90	+1.90	1	263
09:06:29	86.80	86.90	86.90	+1.90	1	262
09:06:27	86.90	87.00	86.90	+1.90	1	261
09:06:24	86.90	87.00	86.90	+1.90	1	260
09:06:18	86.80	86.90	86.90	+1.90	1	259
09:06:18	86.80	86.90	86.90	+1.90	1	258
09:06:10	86.80	87.00	86.80	+1.80	1	257
09:06:08	86.80	86.90	86.90	+1.90	1	256
09:06:08	86.80	86.90	86.90	+1.90	2	255
09:06:06	86.80	87.00	87.00	+2.00	1	253
09:06:05	86.80	87.00	87.00	+2.00	1	252
09:06:03	86.80	87.10	86.80	+1.80	1	251
09:06:02	86.80	87.00	87.00	+2.00	2	250
09:06:00	86.80	87.00	87.00	+2.00	1	248
09:05:58	86.80	87.00	87.00	+2.00	3	247
09:05:56	86.80	86.90	86.90	+1.90	1	244
09:05:54	86.80	87.00	87.00	+2.00	1	243
09:05:54	86.80	87.00	87.00	+2.00	1	242
09:05:53	86.80	87.00	87.00	+2.00	1	241
09:05:52	86.80	87.00	87.00	+2.00	1	240
09:05:51	86.80	87.00	87.00	+2.00	1	239
09:05:47	86.70	87.00	87.00	+2.00	1	238
09:05:43	86.70	86.90	86.90	+1.90	1	237
09:05:39	86.60	87.00	87.00	+2.00	1	236
09:05:37	86.50	86.90	86.90	+1.90	2	235
09:05:35	86.80	86.90	86.80	+1.80	1	233
09:05:35	86.80	86.90	86.80	+1.80	1	232
09:05:35	86.50	86.80	86.80	+1.80	1	231
09:05:32	86.80	87.00	86.80	+1.80	2	230
09:05:32	86.90	87.00	86.90	+1.90	1	228
09:05:31	86.90	87.00	86.90	+1.90	1	227
09:05:28	86.80	87.10	86.80	+1.80	1	226
09:05:26	86.80	86.90	87.00	+2.00	4	225
09:05:26	86.80	86.90	86.90	+1.90	1	221
09:05:25	86.90	87.00	86.80	+1.80	1	220
09:05:25	86.90	87.00	86.90	+1.90	2	219
09:05:20	86.80	87.00	86.80	+1.80	1	217
09:05:20	86.70	86.80	86.80	+1.80	1	216
09:05:18	86.60	86.80	86.80	+1.80	5	215
09:05:15	86.40	86.70	86.80	+1.80	1	210
09:05:15	86.40	86.70	86.70	+1.70	4	209
09:05:14	86.40	86.70	86.70	+1.70	1	205
09:05:11	86.40	86.60	86.70	+1.70	1	204
09:05:11	86.40	86.60	86.60	+1.60	4	203
09:05:09	86.50	86.60	86.50	+1.50	1	199
09:05:09	86.50	86.60	86.50	+1.50	2	198
09:05:09	86.50	86.70	86.50	+1.50	6	196
09:05:09	86.50	86.70	86.50	+1.50	3	190
09:05:07	86.60	86.70	86.60	+1.60	2	187
09:05:07	86.70	86.80	86.70	+1.70	1	185
09:05:01	86.70	86.90	86.70	+1.70	3	184
09:05:01	86.70	86.90	86.90	+1.90	1	181
09:05:01	86.80	86.90	86.80	+1.80	1	180
09:04:57	86.80	86.90	86.80	+1.80	1	179
09:04:51	86.70	87.00	87.00	+2.00	1	178
09:04:51	86.70	87.00	87.00	+2.00	1	177
09:04:49	86.70	86.90	87.00	+2.00	3	176
09:04:49	86.70	86.90	86.90	+1.90	3	173
09:04:47	86.70	86.90	86.90	+1.90	1	170
09:04:46	86.70	86.80	86.80	+1.80	1	169
09:04:44	86.70	86.80	86.80	+1.80	1	168
09:04:43	86.50	86.70	86.70	+1.70	5	167
09:04:43	86.60	86.70	86.60	+1.60	1	162
09:04:38	86.60	86.80	86.60	+1.60	2	161
09:04:37	86.60	86.70	86.70	+1.70	1	159
09:04:32	86.50	86.60	86.60	+1.60	4	158
09:04:27	86.40	86.50	86.50	+1.50	2	154
09:04:27	86.40	86.50	86.50	+1.50	2	152
09:04:27	86.40	86.50	86.50	+1.50	5	150
09:04:24	86.40	86.50	86.50	+1.50	1	145
09:04:23	86.40	86.50	86.50	+1.50	1	144
09:04:23	86.40	86.50	86.50	+1.50	1	143
09:04:20	86.40	86.50	86.40	+1.40	1	142
09:04:19	86.30	86.40	86.40	+1.40	2	141
09:04:19	86.30	86.40	86.40	+1.40	1	139
09:04:19	86.20	86.30	86.30	+1.30	2	138
09:04:18	86.20	86.30	86.30	+1.30	1	136
09:04:12	86.10	86.20	86.20	+1.20	1	135
09:04:12	86.10	86.20	86.20	+1.20	4	134
09:04:12	86.10	86.20	86.20	+1.20	2	130
09:04:12	86.10	86.20	86.20	+1.20	5	128
09:04:10	86.10	86.20	86.20	+1.20	1	123
09:04:01	85.90	86.10	86.10	+1.10	5	122
09:03:57	86.00	86.10	86.00	+1.00	1	117
09:03:56	86.00	86.10	86.10	+1.10	1	116
09:03:49	86.00	86.10	86.10	+1.10	1	115
09:03:43	85.90	86.00	86.00	+1.00	1	114
09:03:41	86.00	86.10	86.00	+1.00	1	113
09:03:37	85.90	86.10	85.90	+0.90	1	112
09:03:17	85.80	86.00	85.80	+0.80	1	111
09:03:17	85.90	86.00	85.90	+0.90	1	110
09:03:02	85.80	86.00	85.80	+0.80	1	109
09:02:48	85.80	86.10	85.80	+0.80	1	108
09:02:48	85.80	86.10	85.80	+0.80	2	107
09:02:48	85.90	86.10	85.90	+0.90	1	105
09:02:47	86.00	86.30	86.00	+1.00	4	104
09:02:47	86.10	86.30	86.10	+1.10	12	100
09:02:44	86.10	86.30	86.30	+1.30	1	88
09:02:44	86.20	86.30	86.20	+1.20	2	87
09:02:44	86.30	86.40	86.30	+1.30	3	85
09:02:41	86.30	86.40	86.30	+1.30	1	82
09:02:41	86.30	86.40	86.40	+1.40	1	81
09:02:34	86.20	86.30	86.30	+1.30	1	80
09:02:34	86.20	86.30	86.30	+1.30	1	79
09:02:27	86.20	86.30	86.20	+1.20	2	78
09:02:22	86.10	86.20	86.20	+1.20	1	76
09:02:21	86.10	86.20	86.20	+1.20	1	75
09:02:20	86.10	86.20	86.20	+1.20	2	74
09:02:19	86.00	86.20	86.20	+1.20	1	72
09:02:15	86.00	86.20	86.00	+1.00	1	71
09:02:11	85.90	86.00	86.00	+1.00	5	70
09:02:08	85.90	86.00	86.00	+1.00	1	65
09:02:04	85.80	85.90	85.90	+0.90	1	64
09:02:04	85.80	86.00	86.00	+1.00	1	63
09:01:58	85.70	85.80	85.80	+0.80	3	62
09:01:57	85.70	85.80	85.80	+0.80	1	59
09:01:57	85.70	85.80	85.80	+0.80	2	58
09:01:57	85.70	85.80	85.80	+0.80	3	56
09:01:57	85.50	85.70	85.70	+0.70	3	53
09:01:50	85.50	85.70	85.50	+0.50	1	50
09:01:49	85.40	85.50	85.50	+0.50	1	49
09:01:47	85.40	85.50	85.50	+0.50	1	48
09:01:41	85.30	85.40	85.40	+0.40	3	47
09:01:41	85.30	85.40	85.40	+0.40	1	44
09:01:34	85.20	85.30	85.30	+0.30	1	43
09:00:48	85.00	85.40	85.00	0	1	42
09:00:19	84.90	85.00	85.00	0	9	41
09:00:08	--	--	85.00	0	32	32

　

其他人也逛...

小米 Xiaomi 手環9

【王品集團】西堤套餐禮券15張

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

PChome 購物儲值100, 000元

羅技 M720 Triathlon 多工無線滑鼠

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【Hermes 愛馬仕】大地淡香水100ml

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

Apple iPhone 16 Plus (256G)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

長科估第4季營收小幅季增

聯電ADR4日上漲0.01美元漲幅0.1...

我的自選股

即時重大訊息

‧【歐股盤後】漲跌互見☆
‧日月光投控ADR4日下跌0.27美元...
‧中華電信ADR4日上漲0.23美元漲...

加密貨幣

比特幣BTC	68387.79	-354.34	-0.52%
以太幣ETH	2425.88	-30.22	-1.23%
瑞波幣XRP	0.507167	0.00	0.84%
比特幣現金BCH	334.00	-6.29	-1.85%
萊特幣LTC	66.58	-0.33	-0.50%
卡達幣ADA	0.330834	0.00	-1.03%
波場幣TRX	0.162657	0.00	-1.52%
恆星幣XLM	0.091294	0.00	0.69%

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。