最新同事集資刮中百萬獎項均分獎金加碼紅包添購家電熱門威力彩第115014期開獎

更新報價

光　鋐 (4956) 光電業上市

24.25 ▲－－－－ 0.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	3,028	24.20	46	24.25	22	24.25	25.45	24.10	24.25

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	24.20	24.25	24.25	0	30	3028
13:30:00	24.20	24.25	24.25	0	175	2998
13:24:49	24.15	24.20	24.20	-0.05	1	2823
13:24:49	24.20	24.25	24.20	-0.05	3	2822
13:24:08	24.20	24.25	24.20	-0.05	1	2819
13:24:05	24.20	24.25	24.20	-0.05	1	2818
13:23:57	24.20	24.25	24.20	-0.05	3	2817
13:23:27	24.20	24.25	24.20	-0.05	1	2814
13:23:21	24.20	24.25	24.20	-0.05	3	2813
13:23:10	24.25	24.30	24.25	0	3	2810
13:22:35	24.25	24.30	24.25	0	1	2807
13:22:32	24.25	24.30	24.25	0	5	2806
13:22:26	24.25	24.30	24.25	0	5	2801
13:22:19	24.25	24.30	24.25	0	1	2796
13:22:09	24.25	24.30	24.25	0	1	2795
13:21:57	24.25	24.30	24.25	0	2	2794
13:21:48	24.25	24.30	24.25	0	1	2792
13:21:38	24.25	24.30	24.25	0	1	2791
13:21:07	24.25	24.30	24.30	+0.05	1	2790
13:20:56	24.25	24.30	24.30	+0.05	3	2789
13:20:27	24.25	24.30	24.25	0	1	2786
13:20:06	24.25	24.30	24.30	+0.05	5	2785
13:19:47	24.25	24.30	24.25	0	1	2780
13:19:33	24.25	24.30	24.25	0	1	2779
13:19:29	24.25	24.30	24.25	0	5	2778
13:19:21	24.25	24.35	24.25	0	1	2773
13:19:20	24.25	24.35	24.25	0	1	2772
13:19:19	24.25	24.30	24.30	+0.05	1	2771
13:19:16	24.25	24.30	24.25	0	5	2770
13:19:09	24.25	24.35	24.25	0	1	2765
13:19:02	24.25	24.35	24.25	0	1	2764
13:19:00	24.25	24.35	24.35	+0.10	6	2763
13:18:55	24.25	24.30	24.30	+0.05	2	2757
13:18:54	24.25	24.30	24.25	0	1	2755
13:18:54	24.25	24.30	24.30	+0.05	1	2754
13:18:38	24.20	24.30	24.30	+0.05	4	2753
13:18:32	24.20	24.30	24.20	-0.05	1	2749
13:18:12	24.20	24.25	24.25	0	1	2748
13:18:11	24.20	24.30	24.20	-0.05	5	2747
13:18:00	24.20	24.25	24.30	+0.05	3	2742
13:18:00	24.20	24.25	24.25	0	3	2739
13:17:46	24.20	24.30	24.20	-0.05	5	2736
13:17:20	24.15	24.20	24.20	-0.05	3	2731
13:17:20	24.20	24.30	24.20	-0.05	2	2728
13:17:00	24.15	24.25	24.30	+0.05	2	2726
13:17:00	24.15	24.25	24.25	0	4	2724
13:16:58	24.20	24.25	24.15	-0.10	1	2720
13:16:58	24.20	24.25	24.20	-0.05	1	2719
13:16:26	24.20	24.25	24.20	-0.05	9	2718
13:16:00	24.20	24.25	24.20	-0.05	4	2709
13:16:00	24.15	24.20	24.20	-0.05	5	2705
13:16:00	24.15	24.20	24.20	-0.05	6	2700
13:15:05	24.10	24.20	24.10	-0.15	1	2694
13:15:03	24.10	24.15	24.20	-0.05	5	2693
13:15:03	24.10	24.15	24.15	-0.10	1	2688
13:14:42	24.10	24.25	24.10	-0.15	2	2687
13:14:24	24.10	24.25	24.10	-0.15	10	2685
13:14:17	24.10	24.25	24.10	-0.15	1	2675
13:14:02	24.15	24.25	24.10	-0.15	8	2674
13:14:02	24.15	24.25	24.15	-0.10	2	2666
13:13:55	24.10	24.15	24.15	-0.10	1	2664
13:13:33	24.15	24.25	24.15	-0.10	1	2663
13:13:33	24.15	24.25	24.10	-0.15	27	2662
13:13:33	24.15	24.25	24.15	-0.10	13	2635
13:13:32	24.15	24.25	24.15	-0.10	1	2622
13:13:13	24.20	24.25	24.15	-0.10	1	2621
13:13:13	24.20	24.25	24.20	-0.05	5	2620
13:13:09	24.25	24.30	24.25	0	1	2615
13:13:01	24.25	24.30	24.20	-0.05	16	2614
13:13:01	24.25	24.30	24.25	0	4	2598
13:13:01	24.25	24.30	24.25	0	1	2594
13:12:35	24.20	24.25	24.25	0	2	2593
13:12:25	24.20	24.25	24.20	-0.05	1	2591
13:12:20	24.20	24.25	24.20	-0.05	8	2590
13:11:53	24.25	24.30	24.20	-0.05	12	2582
13:11:53	24.25	24.30	24.25	0	3	2570
13:11:17	24.25	24.30	24.25	0	1	2567
13:10:53	24.25	24.30	24.25	0	1	2566
13:10:50	24.25	24.30	24.25	0	1	2565
13:10:34	24.25	24.30	24.25	0	2	2564
13:10:16	24.20	24.25	24.25	0	1	2562
13:10:03	24.20	24.25	24.25	0	2	2561
13:10:03	24.20	24.25	24.25	0	2	2559
13:10:03	24.20	24.25	24.25	0	5	2557
13:09:59	24.20	24.25	24.25	0	1	2552
13:09:54	24.20	24.25	24.25	0	1	2551
13:09:51	24.20	24.25	24.25	0	1	2550
13:09:50	24.20	24.25	24.25	0	1	2549
13:09:21	24.25	24.30	24.25	0	10	2548
13:09:17	24.25	24.30	24.25	0	10	2538
13:09:12	24.25	24.30	24.25	0	3	2528
13:08:57	24.25	24.30	24.25	0	1	2525
13:08:56	24.25	24.30	24.25	0	5	2524
13:08:38	24.25	24.30	24.25	0	1	2519
13:08:32	24.25	24.30	24.30	+0.05	1	2518
13:08:19	24.25	24.30	24.25	0	1	2517
13:08:16	24.25	24.30	24.25	0	2	2516
13:08:06	24.25	24.30	24.25	0	1	2514
13:07:54	24.25	24.30	24.30	+0.05	2	2513
13:07:51	24.25	24.30	24.30	+0.05	1	2511
13:07:48	24.25	24.30	24.30	+0.05	1	2510
13:07:32	24.25	24.30	24.25	0	2	2509
13:07:18	24.25	24.30	24.30	+0.05	1	2507
13:07:06	24.25	24.30	24.30	+0.05	1	2506
13:07:03	24.30	24.35	24.30	+0.05	8	2505
13:07:01	24.30	24.35	24.35	+0.10	1	2497
13:06:24	24.25	24.30	24.30	+0.05	2	2496
13:06:08	24.30	24.35	24.30	+0.05	1	2494
13:05:35	24.30	24.40	24.30	+0.05	13	2493
13:05:22	24.35	24.40	24.30	+0.05	6	2480
13:05:22	24.35	24.40	24.35	+0.10	4	2474
13:05:21	24.35	24.40	24.40	+0.15	1	2470
13:05:21	24.35	24.40	24.40	+0.15	1	2469
13:05:20	24.35	24.40	24.40	+0.15	9	2468
13:05:20	24.35	24.40	24.35	+0.10	10	2459
13:05:16	24.35	24.40	24.35	+0.10	1	2449
13:05:03	24.35	24.40	24.40	+0.15	2	2448
13:04:55	24.35	24.40	24.35	+0.10	4	2446
13:04:49	24.35	24.40	24.35	+0.10	1	2442
13:04:09	24.35	24.40	24.35	+0.10	1	2441
13:03:59	24.35	24.40	24.35	+0.10	1	2440
13:03:27	24.35	24.40	24.40	+0.15	1	2439
13:01:26	24.35	24.40	24.40	+0.15	2	2438
13:01:08	24.35	24.40	24.40	+0.15	1	2436
13:00:22	24.35	24.40	24.40	+0.15	2	2435
13:00:16	24.35	24.40	24.35	+0.10	1	2433
12:59:29	24.35	24.40	24.35	+0.10	1	2432
12:59:19	24.35	24.40	24.35	+0.10	1	2431
12:59:09	24.35	24.40	24.35	+0.10	1	2430
12:59:03	24.35	24.40	24.35	+0.10	5	2429
12:58:55	24.30	24.35	24.35	+0.10	2	2424
12:58:29	24.30	24.35	24.35	+0.10	1	2422
12:57:47	24.30	24.35	24.35	+0.10	1	2421
12:57:13	24.30	24.35	24.35	+0.10	1	2420
12:56:34	24.35	24.40	24.35	+0.10	2	2419
12:56:22	24.35	24.40	24.35	+0.10	1	2417
12:56:16	24.35	24.40	24.35	+0.10	2	2416
12:54:52	24.30	24.35	24.35	+0.10	3	2414
12:54:31	24.30	24.40	24.40	+0.15	1	2411
12:54:23	24.30	24.35	24.35	+0.10	1	2410
12:54:20	24.30	24.35	24.30	+0.05	12	2409
12:54:18	24.30	24.35	24.35	+0.10	1	2397
12:54:02	24.35	24.40	24.35	+0.10	1	2396
12:53:57	24.35	24.40	24.35	+0.10	20	2395
12:53:03	24.35	24.40	24.40	+0.15	2	2375
12:52:52	24.35	24.40	24.40	+0.15	1	2373
12:52:52	24.40	24.45	24.40	+0.15	4	2372
12:52:20	24.40	24.45	24.40	+0.15	1	2368
12:51:38	24.40	24.45	24.45	+0.20	1	2367
12:51:37	24.40	24.45	24.45	+0.20	2	2366
12:49:57	24.40	24.50	24.40	+0.15	1	2364
12:49:49	24.40	24.50	24.40	+0.15	1	2363
12:49:43	24.40	24.45	24.45	+0.20	1	2362
12:49:29	24.40	24.50	24.40	+0.15	20	2361
12:48:41	24.45	24.50	24.40	+0.15	1	2341
12:48:41	24.45	24.50	24.45	+0.20	4	2340
12:48:19	24.45	24.50	24.45	+0.20	1	2336
12:47:59	24.45	24.50	24.45	+0.20	2	2335
12:47:52	24.45	24.50	24.45	+0.20	1	2333
12:47:32	24.45	24.50	24.45	+0.20	1	2332
12:47:28	24.45	24.50	24.50	+0.25	4	2331
12:47:26	24.45	24.50	24.50	+0.25	2	2327
12:46:19	24.45	24.50	24.50	+0.25	1	2325
12:45:02	24.40	24.45	24.45	+0.20	3	2324
12:44:09	24.40	24.45	24.45	+0.20	1	2321
12:43:06	24.40	24.45	24.45	+0.20	1	2320
12:43:01	24.45	24.50	24.45	+0.20	1	2319
12:42:54	24.45	24.50	24.45	+0.20	4	2318
12:41:55	24.45	24.50	24.45	+0.20	1	2314
12:38:08	24.40	24.45	24.45	+0.20	5	2313
12:37:49	24.40	24.45	24.45	+0.20	2	2308
12:36:19	24.40	24.45	24.45	+0.20	1	2306
12:34:19	24.40	24.45	24.40	+0.15	1	2305
12:33:41	24.40	24.45	24.40	+0.15	3	2304
12:33:13	24.40	24.45	24.40	+0.15	1	2301
12:33:06	24.40	24.45	24.40	+0.15	1	2300
12:32:48	24.40	24.45	24.40	+0.15	10	2299
12:32:18	24.45	24.50	24.45	+0.20	2	2289
12:31:49	24.45	24.50	24.45	+0.20	1	2287
12:30:53	24.45	24.50	24.45	+0.20	1	2286
12:30:46	24.45	24.50	24.45	+0.20	2	2285
12:30:39	24.45	24.50	24.45	+0.20	1	2283
12:30:10	24.45	24.50	24.45	+0.20	1	2282
12:30:02	24.45	24.50	24.45	+0.20	1	2281
12:29:31	24.45	24.50	24.45	+0.20	3	2280
12:28:10	24.40	24.45	24.45	+0.20	1	2277
12:28:09	24.40	24.45	24.40	+0.15	5	2276
12:28:05	24.40	24.45	24.45	+0.20	1	2271
12:27:33	24.40	24.45	24.40	+0.15	2	2270
12:27:18	24.40	24.45	24.40	+0.15	1	2268
12:27:12	24.40	24.45	24.45	+0.20	1	2267
12:24:13	24.45	24.50	24.45	+0.20	1	2266
12:23:44	24.45	24.50	24.45	+0.20	1	2265
12:23:34	24.45	24.50	24.45	+0.20	1	2264
12:23:28	24.40	24.45	24.45	+0.20	1	2263
12:22:08	24.35	24.45	24.45	+0.20	1	2262
12:21:41	24.35	24.45	24.35	+0.10	6	2261
12:19:46	24.35	24.40	24.35	+0.10	1	2255
12:19:43	24.30	24.35	24.35	+0.10	1	2254
12:19:37	24.30	24.35	24.35	+0.10	4	2253
12:19:24	24.30	24.35	24.35	+0.10	2	2249
12:19:23	24.30	24.35	24.30	+0.05	1	2247
12:18:37	24.30	24.35	24.30	+0.05	1	2246
12:18:26	24.30	24.35	24.30	+0.05	1	2245
12:18:25	24.30	24.35	24.30	+0.05	1	2244
12:18:16	24.30	24.35	24.35	+0.10	1	2243
12:18:11	24.30	24.35	24.35	+0.10	1	2242
12:17:52	24.30	24.35	24.35	+0.10	1	2241
12:17:52	24.30	24.35	24.35	+0.10	1	2240
12:17:39	24.30	24.35	24.30	+0.05	1	2239
12:17:18	24.30	24.35	24.35	+0.10	1	2238
12:17:18	24.30	24.35	24.35	+0.10	1	2237
12:17:05	24.30	24.35	24.35	+0.10	3	2236
12:17:05	24.35	24.40	24.35	+0.10	1	2233
12:16:53	24.40	24.50	24.35	+0.10	21	2232
12:16:53	24.40	24.50	24.40	+0.15	4	2211
12:16:46	24.40	24.45	24.45	+0.20	2	2207
12:16:40	24.45	24.50	24.35	+0.10	3	2205
12:16:40	24.45	24.50	24.40	+0.15	4	2202
12:16:40	24.45	24.50	24.45	+0.20	1	2198
12:16:26	24.45	24.50	24.45	+0.20	1	2197
12:15:40	24.45	24.50	24.50	+0.25	1	2196
12:15:21	24.50	24.55	24.50	+0.25	19	2195
12:14:31	24.50	24.55	24.55	+0.30	1	2176
12:14:24	24.50	24.55	24.55	+0.30	11	2175
12:13:57	24.50	24.55	24.55	+0.30	1	2164
12:13:32	24.50	24.55	24.55	+0.30	1	2163
12:13:23	24.55	24.60	24.55	+0.30	1	2162
12:13:05	24.55	24.60	24.55	+0.30	5	2161
12:12:57	24.55	24.65	24.55	+0.30	1	2156
12:12:47	24.60	24.65	24.60	+0.35	1	2155
12:12:38	24.60	24.65	24.60	+0.35	1	2154
12:12:37	24.60	24.65	24.60	+0.35	1	2153
12:12:12	24.60	24.65	24.60	+0.35	1	2152
12:11:52	24.60	24.65	24.60	+0.35	1	2151
12:11:38	24.60	24.65	24.60	+0.35	1	2150
12:11:13	24.60	24.65	24.60	+0.35	2	2149
12:10:19	24.60	24.65	24.65	+0.40	1	2147
12:09:42	24.60	24.65	24.65	+0.40	1	2146
12:08:34	24.60	24.65	24.65	+0.40	1	2145
12:07:40	24.65	24.70	24.65	+0.40	4	2144
12:07:22	24.65	24.70	24.65	+0.40	1	2140
12:07:19	24.65	24.70	24.65	+0.40	2	2139
12:07:03	24.65	24.70	24.65	+0.40	2	2137
12:06:44	24.70	24.75	24.70	+0.45	16	2135
12:06:40	24.70	24.75	24.70	+0.45	20	2119
12:04:43	24.70	24.75	24.70	+0.45	1	2099
12:04:33	24.70	24.75	24.70	+0.45	4	2098
12:04:29	24.70	24.75	24.75	+0.50	1	2094
12:03:59	24.70	24.75	24.70	+0.45	1	2093
12:03:12	24.70	24.75	24.70	+0.45	1	2092
12:02:23	24.70	24.75	24.75	+0.50	1	2091
12:00:09	24.70	24.75	24.75	+0.50	1	2090
11:59:47	24.70	24.75	24.70	+0.45	1	2089
11:59:42	24.70	24.75	24.75	+0.50	1	2088
11:57:47	24.70	24.75	24.75	+0.50	1	2087
11:56:45	24.70	24.75	24.75	+0.50	10	2086
11:55:56	24.70	24.75	24.70	+0.45	1	2076
11:55:50	24.70	24.75	24.70	+0.45	1	2075
11:55:16	24.70	24.75	24.70	+0.45	2	2074
11:54:22	24.70	24.75	24.75	+0.50	1	2072
11:52:56	24.70	24.75	24.70	+0.45	1	2071
11:52:44	24.70	24.75	24.70	+0.45	10	2070
11:52:02	24.80	24.85	24.70	+0.45	23	2060
11:52:02	24.80	24.85	24.75	+0.50	9	2037
11:52:02	24.80	24.85	24.80	+0.55	8	2028
11:51:03	24.80	24.85	24.80	+0.55	2	2020
11:50:16	24.80	24.85	24.80	+0.55	1	2018
11:48:33	24.80	24.85	24.80	+0.55	1	2017
11:48:08	24.80	24.85	24.85	+0.60	1	2016
11:47:37	24.80	24.85	24.80	+0.55	1	2015
11:43:55	24.80	24.85	24.80	+0.55	1	2014
11:43:15	24.80	24.85	24.80	+0.55	1	2013
11:42:28	24.80	24.85	24.85	+0.60	1	2012
11:39:24	24.85	24.90	24.85	+0.60	1	2011
11:37:14	24.80	24.90	24.90	+0.65	1	2010
11:36:53	24.90	24.95	24.90	+0.65	1	2009
11:35:51	24.80	24.90	24.90	+0.65	2	2008
11:34:48	24.75	24.85	24.90	+0.65	8	2006
11:34:48	24.75	24.85	24.85	+0.60	2	1998
11:34:42	24.80	24.85	24.75	+0.50	12	1996
11:34:42	24.80	24.85	24.80	+0.55	18	1984
11:33:35	24.80	24.85	24.85	+0.60	2	1966
11:32:00	24.85	24.90	24.85	+0.60	5	1964
11:30:49	24.85	24.90	24.85	+0.60	1	1959
11:27:10	24.85	24.90	24.90	+0.65	1	1958
11:26:57	24.85	24.90	24.90	+0.65	1	1957
11:26:46	24.85	24.90	24.90	+0.65	1	1956
11:26:34	24.85	24.90	24.90	+0.65	2	1955
11:25:48	24.85	24.90	24.90	+0.65	1	1953
11:25:34	24.85	24.90	24.90	+0.65	4	1952
11:24:27	24.85	24.90	24.90	+0.65	5	1948
11:24:11	24.85	24.90	24.90	+0.65	2	1943
11:24:08	24.80	24.85	24.85	+0.60	2	1941
11:23:02	24.80	24.85	24.80	+0.55	1	1939
11:22:11	24.80	24.85	24.80	+0.55	2	1938
11:21:31	24.80	24.85	24.80	+0.55	1	1936
11:20:36	24.85	24.90	24.85	+0.60	4	1935
11:19:42	24.85	24.90	24.85	+0.60	1	1931
11:19:00	24.85	24.90	24.85	+0.60	1	1930
11:18:52	24.85	24.90	24.85	+0.60	5	1929
11:18:15	24.90	24.95	24.90	+0.65	1	1924
11:17:50	24.85	24.90	24.90	+0.65	1	1923
11:17:26	24.85	24.90	24.90	+0.65	5	1922
11:17:21	24.85	24.90	24.90	+0.65	1	1917
11:17:10	24.85	24.90	24.90	+0.65	1	1916
11:15:45	24.85	24.90	24.90	+0.65	1	1915
11:15:40	24.90	24.95	24.90	+0.65	8	1914
11:15:30	24.90	24.95	24.95	+0.70	9	1906
11:15:23	24.90	24.95	24.90	+0.65	1	1897
11:15:23	24.85	24.90	24.90	+0.65	1	1896
11:15:05	24.85	24.90	24.90	+0.65	3	1895
11:15:04	24.90	24.95	24.90	+0.65	5	1892
11:15:04	24.90	24.95	24.90	+0.65	1	1887
11:14:46	24.85	24.90	24.90	+0.65	6	1886
11:14:32	24.85	24.90	24.90	+0.65	5	1880
11:13:12	24.80	24.85	24.85	+0.60	1	1875
11:12:24	24.80	24.85	24.85	+0.60	2	1874
11:11:51	24.75	24.80	24.80	+0.55	1	1872
11:11:47	24.75	24.80	24.80	+0.55	10	1871
11:11:46	24.75	24.80	24.75	+0.50	1	1861
11:09:04	24.75	24.80	24.75	+0.50	1	1860
11:08:16	24.75	24.80	24.75	+0.50	1	1859
11:05:25	24.75	24.80	24.75	+0.50	1	1858
11:05:15	24.75	24.80	24.75	+0.50	3	1857
11:02:30	24.80	24.85	24.80	+0.55	10	1854
11:02:29	24.80	24.85	24.80	+0.55	1	1844
11:02:29	24.80	24.85	24.80	+0.55	1	1843
11:02:01	24.80	24.85	24.85	+0.60	1	1842
11:01:52	24.80	24.85	24.85	+0.60	1	1841
11:01:46	24.80	24.85	24.85	+0.60	1	1840
10:59:17	24.75	24.80	24.80	+0.55	1	1839
10:58:10	24.75	24.80	24.80	+0.55	1	1838
10:57:37	24.75	24.85	24.85	+0.60	1	1837
10:57:01	24.75	24.80	24.80	+0.55	1	1836
10:55:24	24.75	24.80	24.75	+0.50	3	1835
10:55:21	24.80	24.85	24.80	+0.55	1	1832
10:54:43	24.80	24.85	24.80	+0.55	1	1831
10:54:10	24.75	24.85	24.85	+0.60	1	1830
10:53:15	24.75	24.85	24.75	+0.50	1	1829
10:53:06	24.75	24.80	24.85	+0.60	5	1828
10:53:06	24.75	24.80	24.80	+0.55	5	1823
10:51:36	24.75	24.80	24.75	+0.50	2	1818
10:49:44	24.75	24.80	24.75	+0.50	3	1816
10:46:55	24.75	24.80	24.75	+0.50	5	1813
10:45:06	24.65	24.75	24.75	+0.50	1	1808
10:44:51	24.65	24.75	24.75	+0.50	2	1807
10:44:36	24.65	24.75	24.75	+0.50	1	1805
10:44:06	24.65	24.75	24.75	+0.50	2	1804
10:41:39	24.65	24.75	24.65	+0.40	5	1802
10:39:37	24.70	24.75	24.70	+0.45	3	1797
10:39:25	24.70	24.75	24.70	+0.45	1	1794
10:39:25	24.70	24.75	24.70	+0.45	4	1793
10:38:30	24.75	24.80	24.75	+0.50	1	1789
10:38:30	24.75	24.80	24.75	+0.50	1	1788
10:38:30	24.75	24.80	24.75	+0.50	1	1787
10:37:50	24.75	24.80	24.80	+0.55	1	1786
10:37:12	24.80	24.85	24.80	+0.55	1	1785
10:36:25	24.80	24.85	24.85	+0.60	1	1784
10:35:53	24.75	24.85	24.85	+0.60	4	1783
10:35:37	24.75	24.85	24.85	+0.60	1	1779
10:34:14	24.85	24.90	24.85	+0.60	1	1778
10:34:14	24.85	24.90	24.85	+0.60	2	1777
10:32:51	24.85	24.90	24.90	+0.65	1	1775
10:32:11	24.90	24.95	24.90	+0.65	1	1774
10:32:11	24.90	24.95	24.90	+0.65	7	1773
10:31:55	24.90	24.95	24.90	+0.65	1	1766
10:31:13	24.90	24.95	24.90	+0.65	1	1765
10:31:13	24.90	24.95	24.90	+0.65	1	1764
10:31:12	24.90	24.95	24.95	+0.70	1	1763
10:30:53	24.95	25.00	24.95	+0.70	1	1762
10:30:53	24.95	25.00	24.95	+0.70	1	1761
10:30:51	24.95	25.00	24.95	+0.70	1	1760
10:30:51	24.95	25.00	25.00	+0.75	3	1759
10:30:29	24.95	25.00	24.95	+0.70	1	1756
10:30:28	24.90	24.95	24.95	+0.70	1	1755
10:30:27	24.85	24.95	25.00	+0.75	2	1754
10:30:27	24.85	24.95	24.95	+0.70	6	1752
10:30:14	24.80	24.90	24.90	+0.65	1	1746
10:30:10	24.90	24.95	24.90	+0.65	2	1745
10:30:05	24.90	24.95	24.90	+0.65	3	1743
10:30:01	24.90	24.95	24.95	+0.70	1	1740
10:29:57	24.85	24.95	24.95	+0.70	1	1739
10:29:55	24.90	24.95	24.90	+0.65	2	1738
10:29:54	24.85	24.90	24.90	+0.65	1	1736
10:29:52	24.85	24.95	24.95	+0.70	1	1735
10:29:50	24.90	25.00	24.90	+0.65	1	1734
10:29:44	24.95	25.00	24.95	+0.70	2	1733
10:29:42	24.90	25.00	25.00	+0.75	1	1731
10:29:42	24.90	25.00	25.00	+0.75	1	1730
10:29:42	24.90	25.00	25.00	+0.75	1	1729
10:29:42	24.90	25.00	25.00	+0.75	1	1728
10:29:42	24.90	25.00	25.00	+0.75	1	1727
10:29:42	24.90	25.00	25.00	+0.75	1	1726
10:29:41	24.85	24.95	25.00	+0.75	1	1725
10:29:41	24.85	24.95	24.95	+0.70	2	1724
10:29:39	24.95	25.00	24.95	+0.70	1	1722
10:29:31	24.80	24.95	24.95	+0.70	1	1721
10:29:31	24.80	24.95	24.95	+0.70	1	1720
10:29:31	24.80	24.90	24.95	+0.70	2	1719
10:29:31	24.80	24.90	24.90	+0.65	4	1717
10:29:31	24.70	24.80	24.90	+0.65	2	1713
10:29:31	24.70	24.80	24.80	+0.55	2	1711
10:29:31	24.75	24.80	24.80	+0.55	1	1709
10:29:31	24.75	24.80	24.80	+0.55	1	1708
10:29:31	24.75	24.80	24.80	+0.55	1	1707
10:29:31	24.70	24.75	24.75	+0.50	1	1706
10:29:31	24.70	24.75	24.75	+0.50	1	1705
10:29:31	24.70	24.75	24.75	+0.50	1	1704
10:29:31	24.70	24.75	24.75	+0.50	1	1703
10:29:31	24.70	24.75	24.75	+0.50	1	1702
10:29:31	24.70	24.75	24.75	+0.50	1	1701
10:29:31	24.65	24.70	24.70	+0.45	3	1700
10:29:31	24.65	24.70	24.70	+0.45	1	1697
10:29:27	24.65	24.70	24.70	+0.45	1	1696
10:29:16	24.65	24.70	24.65	+0.40	1	1695
10:25:59	24.65	24.70	24.65	+0.40	1	1694
10:25:20	24.65	24.70	24.65	+0.40	1	1693
10:24:51	24.60	24.65	24.65	+0.40	1	1692
10:22:59	24.60	24.65	24.65	+0.40	1	1691
10:22:58	24.65	24.75	24.65	+0.40	9	1690
10:22:48	24.65	24.70	24.70	+0.45	1	1681
10:22:34	24.70	24.75	24.70	+0.45	1	1680
10:21:58	24.70	24.75	24.70	+0.45	1	1679
10:21:52	24.70	24.75	24.70	+0.45	1	1678
10:21:43	24.70	24.75	24.70	+0.45	1	1677
10:21:26	24.65	24.70	24.70	+0.45	1	1676
10:20:45	24.70	24.75	24.70	+0.45	1	1675
10:20:37	24.70	24.75	24.70	+0.45	1	1674
10:19:46	24.65	24.75	24.65	+0.40	1	1673
10:19:09	24.65	24.70	24.70	+0.45	5	1672
10:19:07	24.65	24.70	24.70	+0.45	1	1667
10:18:55	24.65	24.70	24.70	+0.45	1	1666
10:18:51	24.65	24.70	24.70	+0.45	5	1665
10:18:38	24.65	24.70	24.70	+0.45	1	1660
10:18:11	24.65	24.70	24.70	+0.45	1	1659
10:18:03	24.65	24.70	24.70	+0.45	1	1658
10:17:58	24.65	24.70	24.65	+0.40	2	1657
10:17:57	24.65	24.70	24.65	+0.40	1	1655
10:17:23	24.65	24.70	24.65	+0.40	10	1654
10:17:18	24.65	24.70	24.70	+0.45	8	1644
10:17:16	24.65	24.70	24.70	+0.45	1	1636
10:16:38	24.65	24.70	24.70	+0.45	1	1635
10:16:21	24.65	24.70	24.65	+0.40	3	1634
10:14:53	24.60	24.65	24.65	+0.40	2	1631
10:14:43	24.60	24.65	24.65	+0.40	1	1629
10:14:38	24.60	24.65	24.65	+0.40	1	1628
10:14:32	24.60	24.65	24.65	+0.40	1	1627
10:14:24	24.60	24.65	24.65	+0.40	4	1626
10:14:19	24.55	24.60	24.60	+0.35	1	1622
10:13:54	24.55	24.60	24.60	+0.35	1	1621
10:13:00	24.50	24.55	24.55	+0.30	2	1620
10:12:56	24.50	24.55	24.55	+0.30	1	1618
10:12:20	24.50	24.55	24.55	+0.30	1	1617
10:11:57	24.50	24.55	24.55	+0.30	2	1616
10:11:45	24.50	24.55	24.55	+0.30	4	1614
10:11:42	24.50	24.55	24.55	+0.30	15	1610
10:11:03	24.45	24.55	24.55	+0.30	3	1595
10:10:58	24.45	24.50	24.50	+0.25	1	1592
10:10:56	24.45	24.50	24.50	+0.25	1	1591
10:10:56	24.50	24.55	24.50	+0.25	14	1590
10:10:56	24.50	24.55	24.50	+0.25	1	1576
10:09:57	24.45	24.55	24.55	+0.30	2	1575
10:09:47	24.45	24.55	24.55	+0.30	5	1573
10:09:26	24.45	24.55	24.55	+0.30	2	1568
10:09:17	24.50	24.55	24.50	+0.25	1	1566
10:09:08	24.50	24.55	24.50	+0.25	1	1565
10:09:01	24.45	24.55	24.55	+0.30	1	1564
10:07:52	24.45	24.50	24.50	+0.25	1	1563
10:07:23	24.50	24.55	24.50	+0.25	2	1562
10:05:41	24.45	24.50	24.45	+0.20	1	1560
10:04:25	24.45	24.55	24.45	+0.20	3	1559
10:04:23	24.45	24.55	24.45	+0.20	1	1556
10:04:23	24.50	24.55	24.45	+0.20	2	1555
10:04:23	24.50	24.55	24.50	+0.25	3	1553
10:03:48	24.50	24.55	24.50	+0.25	2	1550
10:03:47	24.45	24.50	24.55	+0.30	8	1548
10:03:47	24.45	24.50	24.50	+0.25	2	1540
10:03:25	24.45	24.50	24.50	+0.25	1	1538
10:03:25	24.45	24.50	24.50	+0.25	1	1537
10:03:25	24.45	24.50	24.50	+0.25	1	1536
10:03:10	24.45	24.50	24.50	+0.25	1	1535
10:03:09	24.45	24.50	24.50	+0.25	1	1534
10:03:07	24.45	24.50	24.50	+0.25	1	1533
10:03:07	24.45	24.50	24.50	+0.25	1	1532
10:03:07	24.45	24.50	24.50	+0.25	1	1531
10:02:40	24.45	24.50	24.50	+0.25	1	1530
10:02:23	24.50	24.55	24.50	+0.25	1	1529
10:02:14	24.45	24.50	24.50	+0.25	1	1528
10:02:12	24.45	24.50	24.50	+0.25	1	1527
10:01:16	24.50	24.55	24.50	+0.25	2	1526
10:00:35	24.50	24.55	24.50	+0.25	1	1524
09:59:59	24.50	24.55	24.50	+0.25	1	1523
09:59:57	24.50	24.55	24.50	+0.25	5	1522
09:59:36	24.50	24.55	24.50	+0.25	1	1517
09:58:48	24.50	24.55	24.50	+0.25	2	1516
09:58:38	24.55	24.65	24.55	+0.30	7	1514
09:57:27	24.60	24.65	24.60	+0.35	1	1507
09:57:24	24.60	24.65	24.60	+0.35	1	1506
09:57:07	24.60	24.65	24.60	+0.35	2	1505
09:55:36	24.60	24.65	24.60	+0.35	1	1503
09:55:04	24.60	24.65	24.60	+0.35	1	1502
09:54:29	24.55	24.60	24.60	+0.35	2	1501
09:53:30	24.60	24.65	24.60	+0.35	2	1499
09:53:30	24.60	24.65	24.60	+0.35	1	1497
09:53:28	24.55	24.60	24.60	+0.35	2	1496
09:53:09	24.55	24.60	24.60	+0.35	1	1494
09:52:39	24.55	24.60	24.60	+0.35	1	1493
09:52:14	24.55	24.60	24.60	+0.35	2	1492
09:51:49	24.55	24.60	24.60	+0.35	2	1490
09:50:59	24.55	24.60	24.60	+0.35	4	1488
09:50:18	24.50	24.60	24.60	+0.35	2	1484
09:48:59	24.60	24.65	24.60	+0.35	8	1482
09:48:15	24.55	24.60	24.60	+0.35	1	1474
09:48:15	24.55	24.60	24.60	+0.35	1	1473
09:48:12	24.55	24.60	24.60	+0.35	1	1472
09:48:05	24.55	24.60	24.60	+0.35	1	1471
09:48:00	24.55	24.60	24.60	+0.35	1	1470
09:47:54	24.55	24.60	24.60	+0.35	10	1469
09:47:48	24.55	24.60	24.60	+0.35	1	1459
09:47:42	24.55	24.60	24.60	+0.35	1	1458
09:47:10	24.55	24.60	24.60	+0.35	1	1457
09:46:52	24.55	24.60	24.60	+0.35	1	1456
09:46:19	24.55	24.60	24.60	+0.35	1	1455
09:45:46	24.50	24.60	24.60	+0.35	1	1454
09:45:32	24.45	24.60	24.60	+0.35	1	1453
09:45:32	24.45	24.50	24.50	+0.25	1	1452
09:44:51	24.40	24.50	24.50	+0.25	1	1451
09:44:28	24.50	24.55	24.50	+0.25	1	1450
09:44:28	24.50	24.55	24.50	+0.25	1	1449
09:44:07	24.50	24.60	24.50	+0.25	2	1448
09:44:06	24.50	24.55	24.55	+0.30	1	1446
09:43:10	24.35	24.45	24.50	+0.25	7	1445
09:43:10	24.35	24.45	24.45	+0.20	3	1438
09:43:02	24.35	24.45	24.35	+0.10	2	1435
09:42:51	24.35	24.40	24.40	+0.15	1	1433
09:42:50	24.40	24.45	24.40	+0.15	1	1432
09:42:42	24.35	24.40	24.40	+0.15	3	1431
09:41:23	24.40	24.45	24.40	+0.15	2	1428
09:41:18	24.40	24.45	24.40	+0.15	1	1426
09:41:12	24.40	24.45	24.40	+0.15	1	1425
09:41:02	24.40	24.45	24.40	+0.15	1	1424
09:40:58	24.35	24.40	24.40	+0.15	1	1423
09:40:57	24.35	24.40	24.40	+0.15	1	1422
09:40:37	24.35	24.40	24.40	+0.15	1	1421
09:40:35	24.35	24.40	24.35	+0.10	1	1420
09:40:33	24.35	24.40	24.35	+0.10	1	1419
09:40:31	24.35	24.40	24.35	+0.10	1	1418
09:40:27	24.35	24.40	24.35	+0.10	1	1417
09:40:23	24.35	24.40	24.35	+0.10	3	1416
09:39:44	24.35	24.40	24.40	+0.15	1	1413
09:39:42	24.40	24.45	24.40	+0.15	1	1412
09:39:39	24.35	24.40	24.40	+0.15	1	1411
09:39:26	24.35	24.40	24.40	+0.15	1	1410
09:39:26	24.40	24.45	24.40	+0.15	8	1409
09:39:21	24.40	24.45	24.40	+0.15	1	1401
09:39:10	24.40	24.45	24.40	+0.15	10	1400
09:39:00	24.40	24.45	24.40	+0.15	2	1390
09:38:50	24.45	24.50	24.45	+0.20	1	1388
09:38:42	24.45	24.50	24.45	+0.20	10	1387
09:38:15	24.50	24.55	24.50	+0.25	20	1377
09:38:15	24.50	24.55	24.50	+0.25	1	1357
09:37:00	24.55	24.60	24.55	+0.30	13	1356
09:34:59	24.50	24.60	24.60	+0.35	3	1343
09:34:44	24.50	24.55	24.60	+0.35	7	1340
09:34:44	24.50	24.55	24.55	+0.30	3	1333
09:33:25	24.50	24.55	24.50	+0.25	1	1330
09:33:18	24.50	24.55	24.50	+0.25	1	1329
09:33:09	24.50	24.60	24.50	+0.25	2	1328
09:33:01	24.55	24.60	24.55	+0.30	5	1326
09:33:01	24.55	24.60	24.55	+0.30	1	1321
09:33:00	24.55	24.60	24.55	+0.30	1	1320
09:32:40	24.55	24.60	24.60	+0.35	2	1319
09:32:22	24.55	24.60	24.60	+0.35	2	1317
09:31:34	24.55	24.60	24.55	+0.30	5	1315
09:31:32	24.55	24.60	24.55	+0.30	1	1310
09:31:27	24.55	24.60	24.55	+0.30	1	1309
09:31:09	24.55	24.60	24.60	+0.35	1	1308
09:31:08	24.55	24.60	24.60	+0.35	2	1307
09:31:07	24.55	24.60	24.60	+0.35	1	1305
09:29:53	24.50	24.55	24.55	+0.30	2	1304
09:29:24	24.50	24.60	24.50	+0.25	1	1302
09:29:14	24.55	24.60	24.55	+0.30	1	1301
09:28:21	24.50	24.60	24.50	+0.25	1	1300
09:28:18	24.45	24.50	24.50	+0.25	1	1299
09:28:10	24.45	24.60	24.45	+0.20	4	1298
09:28:10	24.50	24.60	24.45	+0.20	2	1294
09:28:10	24.50	24.60	24.50	+0.25	2	1292
09:28:10	24.50	24.60	24.50	+0.25	3	1290
09:28:10	24.50	24.60	24.50	+0.25	4	1287
09:28:10	24.50	24.60	24.50	+0.25	3	1283
09:28:10	24.50	24.60	24.50	+0.25	1	1280
09:28:10	24.55	24.60	24.55	+0.30	4	1279
09:27:53	24.50	24.55	24.55	+0.30	3	1275
09:27:49	24.55	24.60	24.55	+0.30	1	1272
09:27:40	24.50	24.55	24.55	+0.30	1	1271
09:27:29	24.55	24.60	24.55	+0.30	11	1270
09:26:45	24.55	24.60	24.60	+0.35	1	1259
09:26:45	24.55	24.60	24.60	+0.35	1	1258
09:26:40	24.55	24.60	24.60	+0.35	1	1257
09:26:22	24.55	24.60	24.60	+0.35	1	1256
09:26:21	24.55	24.60	24.55	+0.30	2	1255
09:26:09	24.55	24.60	24.55	+0.30	1	1253
09:25:55	24.60	24.65	24.60	+0.35	1	1252
09:24:44	24.60	24.65	24.60	+0.35	5	1251
09:24:22	24.60	24.65	24.65	+0.40	1	1246
09:24:10	24.60	24.65	24.60	+0.35	4	1245
09:24:10	24.60	24.65	24.60	+0.35	4	1241
09:24:10	24.60	24.65	24.60	+0.35	3	1237
09:24:09	24.60	24.70	24.60	+0.35	3	1234
09:24:09	24.60	24.70	24.60	+0.35	1	1231
09:24:09	24.65	24.70	24.60	+0.35	2	1230
09:24:09	24.65	24.70	24.65	+0.40	2	1228
09:24:09	24.65	24.70	24.65	+0.40	5	1226
09:23:51	24.65	24.70	24.65	+0.40	1	1221
09:23:33	24.60	24.65	24.65	+0.40	5	1220
09:23:25	24.60	24.65	24.60	+0.35	1	1215
09:23:19	24.60	24.65	24.65	+0.40	1	1214
09:23:16	24.60	24.65	24.60	+0.35	3	1213
09:23:04	24.65	24.75	24.65	+0.40	7	1210
09:22:58	24.65	24.70	24.65	+0.40	1	1203
09:22:38	24.60	24.70	24.60	+0.35	2	1202
09:22:38	24.60	24.70	24.60	+0.35	1	1200
09:22:38	24.65	24.70	24.65	+0.40	1	1199
09:22:33	24.60	24.65	24.65	+0.40	1	1198
09:22:32	24.60	24.65	24.65	+0.40	1	1197
09:22:05	24.65	24.75	24.65	+0.40	7	1196
09:22:05	24.65	24.70	24.70	+0.45	1	1189
09:21:49	24.70	24.75	24.70	+0.45	1	1188
09:21:36	24.70	24.75	24.75	+0.50	2	1187
09:21:30	24.70	24.75	24.70	+0.45	4	1185
09:21:12	24.65	24.70	24.70	+0.45	2	1181
09:21:11	24.70	24.75	24.70	+0.45	3	1179
09:20:54	24.70	24.75	24.70	+0.45	1	1176
09:20:49	24.75	24.80	24.75	+0.50	7	1175
09:20:40	24.70	24.75	24.75	+0.50	1	1168
09:20:29	24.70	24.75	24.75	+0.50	1	1167
09:20:20	24.70	24.75	24.70	+0.45	1	1166
09:20:17	24.70	24.80	24.70	+0.45	1	1165
09:20:13	24.65	24.70	24.70	+0.45	6	1164
09:20:06	24.65	24.70	24.70	+0.45	1	1158
09:19:46	24.60	24.65	24.65	+0.40	1	1157
09:19:46	24.60	24.65	24.65	+0.40	1	1156
09:19:39	24.60	24.65	24.65	+0.40	1	1155
09:19:33	24.55	24.60	24.60	+0.35	3	1154
09:19:06	24.50	24.55	24.55	+0.30	5	1151
09:18:42	24.50	24.55	24.55	+0.30	2	1146
09:18:33	24.55	24.60	24.55	+0.30	2	1144
09:18:33	24.55	24.60	24.55	+0.30	2	1142
09:18:33	24.55	24.60	24.55	+0.30	1	1140
09:18:33	24.55	24.60	24.55	+0.30	7	1139
09:18:33	24.55	24.60	24.55	+0.30	10	1132
09:18:01	24.55	24.60	24.60	+0.35	1	1122
09:17:53	24.60	24.65	24.60	+0.35	3	1121
09:17:13	24.55	24.60	24.60	+0.35	2	1118
09:17:10	24.60	24.65	24.60	+0.35	2	1116
09:17:10	24.60	24.65	24.60	+0.35	4	1114
09:17:10	24.60	24.65	24.60	+0.35	10	1110
09:17:06	24.60	24.65	24.60	+0.35	3	1100
09:16:59	24.65	24.70	24.65	+0.40	8	1097
09:16:59	24.65	24.70	24.65	+0.40	8	1089
09:16:58	24.65	24.70	24.65	+0.40	3	1081
09:16:47	24.70	24.75	24.70	+0.45	1	1078
09:16:47	24.70	24.75	24.70	+0.45	3	1077
09:16:45	24.65	24.70	24.70	+0.45	1	1074
09:16:43	24.65	24.70	24.70	+0.45	1	1073
09:16:40	24.65	24.70	24.70	+0.45	1	1072
09:16:29	24.65	24.70	24.70	+0.45	2	1071
09:16:18	24.60	24.65	24.65	+0.40	1	1069
09:16:07	24.55	24.60	24.60	+0.35	2	1068
09:16:06	24.60	24.65	24.60	+0.35	1	1066
09:15:53	24.55	24.70	24.55	+0.30	2	1065
09:15:29	24.50	24.60	24.50	+0.25	2	1063
09:15:27	24.45	24.50	24.50	+0.25	3	1061
09:15:27	24.45	24.50	24.45	+0.20	1	1058
09:15:24	24.45	24.50	24.50	+0.25	2	1057
09:15:23	24.45	24.50	24.50	+0.25	1	1055
09:15:20	24.45	24.50	24.50	+0.25	1	1054
09:15:14	24.45	24.50	24.50	+0.25	1	1053
09:15:12	24.45	24.50	24.50	+0.25	3	1052
09:15:05	24.45	24.60	24.45	+0.20	3	1049
09:15:03	24.50	24.60	24.50	+0.25	1	1046
09:15:01	24.50	24.60	24.60	+0.35	1	1045
09:15:01	24.50	24.60	24.50	+0.25	1	1044
09:14:59	24.50	24.60	24.50	+0.25	2	1043
09:14:56	24.55	24.60	24.50	+0.25	4	1041
09:14:56	24.55	24.60	24.55	+0.30	1	1037
09:14:53	24.55	24.60	24.55	+0.30	1	1036
09:14:51	24.55	24.60	24.55	+0.30	1	1035
09:14:45	24.55	24.60	24.55	+0.30	3	1034
09:14:45	24.55	24.60	24.55	+0.30	6	1031
09:14:45	24.60	24.65	24.60	+0.35	9	1025
09:14:45	24.60	24.65	24.60	+0.35	2	1016
09:14:30	24.60	24.65	24.60	+0.35	1	1014
09:13:57	24.60	24.65	24.65	+0.40	1	1013
09:13:47	24.65	24.70	24.65	+0.40	3	1012
09:13:26	24.65	24.75	24.65	+0.40	1	1009
09:13:26	24.65	24.75	24.65	+0.40	5	1008
09:13:22	24.70	24.75	24.70	+0.45	2	1003
09:13:14	24.65	24.70	24.70	+0.45	1	1001
09:13:13	24.65	24.70	24.65	+0.40	1	1000
09:13:09	24.60	24.65	24.60	+0.35	1	999
09:13:00	24.60	24.70	24.60	+0.35	1	998
09:12:59	24.60	24.70	24.60	+0.35	1	997
09:12:55	24.60	24.70	24.60	+0.35	1	996
09:12:52	24.60	24.65	24.65	+0.40	2	995
09:12:50	24.60	24.65	24.60	+0.35	2	993
09:12:48	24.65	24.70	24.65	+0.40	1	991
09:12:42	24.65	24.70	24.65	+0.40	5	990
09:12:42	24.70	24.75	24.70	+0.45	24	985
09:12:22	24.75	24.80	24.75	+0.50	5	961
09:12:09	24.80	24.85	24.80	+0.55	10	956
09:12:09	24.80	24.85	24.85	+0.60	1	946
09:12:02	24.80	24.85	24.80	+0.55	1	945
09:11:58	24.80	24.85	24.80	+0.55	1	944
09:11:48	24.80	24.85	24.80	+0.55	4	943
09:11:48	24.75	24.80	24.80	+0.55	6	939
09:11:21	24.75	24.80	24.80	+0.55	2	933
09:11:19	24.75	24.80	24.80	+0.55	1	931
09:11:11	24.80	24.85	24.80	+0.55	5	930
09:10:52	24.75	24.85	24.85	+0.60	3	925
09:10:50	24.80	24.85	24.80	+0.55	1	922
09:10:49	24.80	24.85	24.80	+0.55	1	921
09:10:49	24.80	24.85	24.80	+0.55	1	920
09:10:47	24.80	24.85	24.80	+0.55	1	919
09:10:38	24.75	24.80	24.80	+0.55	1	918
09:10:33	24.70	24.80	24.80	+0.55	1	917
09:10:23	24.70	24.75	24.75	+0.50	1	916
09:10:23	24.75	24.80	24.75	+0.50	6	915
09:10:22	24.75	24.80	24.75	+0.50	2	909
09:10:22	24.75	24.80	24.75	+0.50	1	907
09:10:20	24.75	24.80	24.80	+0.55	1	906
09:10:15	24.80	24.85	24.80	+0.55	2	905
09:10:11	24.70	24.85	24.85	+0.60	1	903
09:10:07	24.70	24.80	24.80	+0.55	5	902
09:10:04	24.70	24.80	24.70	+0.45	2	897
09:10:01	24.75	24.85	24.75	+0.50	1	895
09:10:00	24.70	24.75	24.75	+0.50	2	894
09:10:00	24.75	24.85	24.75	+0.50	10	892
09:09:51	24.75	24.85	24.75	+0.50	1	882
09:09:45	24.75	24.80	24.80	+0.55	1	881
09:09:33	24.75	24.80	24.75	+0.50	1	880
09:09:31	24.75	24.80	24.80	+0.55	2	879
09:09:30	24.80	24.85	24.80	+0.55	18	877
09:09:30	24.80	24.85	24.80	+0.55	5	859
09:09:26	24.80	24.90	24.80	+0.55	8	854
09:09:23	24.80	24.90	24.80	+0.55	2	846
09:09:14	24.80	24.90	24.90	+0.65	1	844
09:09:12	24.85	24.90	24.85	+0.60	3	843
09:09:09	24.85	24.95	24.85	+0.60	4	840
09:09:09	24.85	24.95	24.85	+0.60	4	836
09:09:09	24.85	24.95	24.85	+0.60	3	832
09:09:08	24.90	25.00	24.90	+0.65	18	829
09:09:08	24.90	25.00	24.90	+0.65	5	811
09:09:08	24.90	25.00	24.90	+0.65	4	806
09:09:08	24.90	25.00	24.90	+0.65	3	802
09:09:08	24.90	25.00	24.90	+0.65	1	799
09:09:05	24.90	25.00	25.00	+0.75	1	798
09:08:58	24.90	25.00	24.90	+0.65	4	797
09:08:57	24.90	25.00	24.90	+0.65	7	793
09:08:41	24.90	25.00	24.90	+0.65	2	786
09:08:40	24.90	25.00	24.90	+0.65	1	784
09:08:33	24.90	25.00	24.90	+0.65	3	783
09:08:30	24.85	24.95	25.00	+0.75	3	780
09:08:30	24.85	24.95	24.95	+0.70	7	777
09:08:20	24.85	24.95	24.95	+0.70	1	770
09:08:09	24.80	25.00	24.80	+0.55	4	769
09:08:09	24.85	25.00	24.85	+0.60	4	765
09:08:09	24.90	25.00	24.85	+0.60	1	761
09:08:09	24.90	25.00	24.90	+0.65	2	760
09:08:08	24.90	25.00	24.90	+0.65	5	758
09:08:08	24.90	25.00	24.90	+0.65	1	753
09:08:08	24.95	25.00	24.90	+0.65	1	752
09:08:08	24.95	25.00	24.95	+0.70	3	751
09:08:08	24.95	25.00	24.95	+0.70	3	748
09:08:07	24.95	25.00	25.00	+0.75	1	745
09:08:05	24.95	25.00	24.95	+0.70	1	744
09:08:03	24.95	25.00	25.00	+0.75	1	743
09:08:02	24.95	25.00	24.95	+0.70	5	742
09:07:59	24.95	25.00	24.95	+0.70	4	737
09:07:54	24.95	25.00	24.95	+0.70	1	733
09:07:54	24.95	25.00	25.00	+0.75	4	732
09:07:50	24.95	25.05	25.05	+0.80	1	728
09:07:50	25.00	25.05	25.00	+0.75	11	727
09:07:50	25.00	25.05	25.00	+0.75	1	716
09:07:50	25.00	25.05	25.00	+0.75	2	715
09:07:50	25.00	25.05	25.00	+0.75	1	713
09:07:50	25.00	25.05	25.00	+0.75	1	712
09:07:50	25.00	25.05	25.00	+0.75	8	711
09:07:50	25.00	25.05	25.00	+0.75	1	703
09:07:50	25.00	25.05	25.00	+0.75	1	702
09:07:47	25.00	25.05	25.00	+0.75	1	701
09:07:47	25.00	25.05	25.00	+0.75	7	700
09:07:42	25.00	25.05	25.05	+0.80	1	693
09:07:40	25.00	25.05	25.05	+0.80	1	692
09:07:39	25.00	25.05	25.05	+0.80	1	691
09:07:35	25.00	25.10	25.00	+0.75	2	690
09:07:32	25.05	25.10	25.00	+0.75	4	688
09:07:32	25.05	25.10	25.05	+0.80	1	684
09:07:32	25.00	25.05	25.05	+0.80	1	683
09:07:30	25.00	25.05	25.05	+0.80	1	682
09:07:26	25.05	25.10	25.05	+0.80	6	681
09:07:24	25.05	25.10	25.10	+0.85	1	675
09:07:21	25.05	25.10	25.10	+0.85	1	674
09:07:15	25.05	25.15	25.15	+0.90	1	673
09:07:15	25.05	25.15	25.15	+0.90	1	672
09:07:15	25.10	25.15	25.10	+0.85	1	671
09:07:12	25.15	25.20	25.15	+0.90	1	670
09:07:07	25.15	25.20	25.20	+0.95	3	669
09:07:05	25.15	25.20	25.15	+0.90	2	666
09:07:04	25.15	25.20	25.20	+0.95	1	664
09:07:03	25.20	25.25	25.20	+0.95	3	663
09:07:03	25.20	25.25	25.20	+0.95	3	660
09:07:01	25.20	25.25	25.25	+1.00	1	657
09:07:01	25.25	25.30	25.25	+1.00	17	656
09:07:01	25.30	25.35	25.30	+1.05	10	639
09:07:00	25.35	25.40	25.35	+1.10	3	629
09:06:58	25.35	25.40	25.40	+1.15	1	626
09:06:55	25.35	25.40	25.35	+1.10	1	625
09:06:55	25.30	25.40	25.30	+1.05	1	624
09:06:55	25.30	25.40	25.40	+1.15	1	623
09:06:54	25.30	25.40	25.40	+1.15	1	622
09:06:51	25.30	25.40	25.40	+1.15	1	621
09:06:51	25.30	25.35	25.35	+1.10	1	620
09:06:51	25.30	25.35	25.30	+1.05	1	619
09:06:50	25.35	25.40	25.35	+1.10	35	618
09:06:50	25.35	25.40	25.35	+1.10	1	583
09:06:50	25.40	25.45	25.40	+1.15	13	582
09:06:50	25.40	25.45	25.40	+1.15	1	569
09:06:46	25.40	25.45	25.40	+1.15	1	568
09:06:45	25.40	25.45	25.45	+1.20	1	567
09:06:41	25.35	25.40	25.45	+1.20	1	566
09:06:41	25.35	25.40	25.40	+1.15	1	565
09:06:40	25.35	25.40	25.40	+1.15	2	564
09:06:40	25.35	25.40	25.35	+1.10	1	562
09:06:38	25.30	25.35	25.40	+1.15	8	561
09:06:38	25.30	25.35	25.35	+1.10	2	553
09:06:37	25.35	25.40	25.35	+1.10	1	551
09:06:36	25.35	25.40	25.35	+1.10	1	550
09:06:36	25.35	25.40	25.35	+1.10	1	549
09:06:36	25.35	25.40	25.35	+1.10	1	548
09:06:32	25.30	25.35	25.35	+1.10	2	547
09:06:32	25.30	25.35	25.35	+1.10	1	545
09:06:32	25.30	25.35	25.35	+1.10	2	544
09:06:30	25.30	25.35	25.35	+1.10	3	542
09:06:30	25.30	25.35	25.30	+1.05	1	539
09:06:29	25.35	25.40	25.35	+1.10	1	538
09:06:29	25.35	25.40	25.35	+1.10	9	537
09:06:28	25.30	25.40	25.40	+1.15	1	528
09:06:27	25.30	25.40	25.40	+1.15	1	527
09:06:27	25.30	25.40	25.30	+1.05	1	526
09:06:26	25.30	25.40	25.40	+1.15	1	525
09:06:26	25.30	25.35	25.40	+1.15	1	524
09:06:26	25.30	25.35	25.35	+1.10	1	523
09:06:26	25.35	25.40	25.35	+1.10	1	522
09:06:25	25.35	25.40	25.35	+1.10	8	521
09:06:23	25.30	25.35	25.35	+1.10	1	513
09:06:23	25.35	25.40	25.35	+1.10	1	512
09:06:22	25.30	25.35	25.40	+1.15	3	511
09:06:22	25.30	25.35	25.35	+1.10	2	508
09:06:19	25.30	25.35	25.35	+1.10	1	506
09:06:18	25.30	25.40	25.30	+1.05	1	505
09:06:18	25.35	25.45	25.35	+1.10	5	504
09:06:18	25.35	25.40	25.35	+1.10	5	499
09:06:16	25.35	25.40	25.35	+1.10	1	494
09:06:15	25.30	25.40	25.30	+1.05	7	493
09:06:15	25.25	25.35	25.40	+1.15	4	486
09:06:15	25.25	25.35	25.35	+1.10	1	482
09:06:15	25.25	25.30	25.30	+1.05	2	481
09:06:13	25.15	25.30	25.40	+1.15	4	479
09:06:13	25.15	25.30	25.35	+1.10	8	475
09:06:13	25.15	25.30	25.30	+1.05	8	467
09:06:12	25.25	25.35	25.20	+0.95	2	459
09:06:12	25.25	25.35	25.25	+1.00	5	457
09:06:12	25.25	25.30	25.30	+1.05	1	452
09:06:11	25.25	25.35	25.25	+1.00	11	451
09:06:11	25.25	25.30	25.35	+1.10	1	440
09:06:11	25.25	25.30	25.30	+1.05	6	439
09:06:11	25.25	25.30	25.30	+1.05	1	433
09:06:10	25.25	25.30	25.25	+1.00	1	432
09:06:07	25.25	25.30	25.30	+1.05	1	431
09:06:07	25.25	25.30	25.30	+1.05	1	430
09:06:07	25.25	25.30	25.25	+1.00	1	429
09:06:05	25.20	25.25	25.25	+1.00	3	428
09:06:05	25.20	25.25	25.25	+1.00	1	425
09:06:02	25.15	25.20	25.20	+0.95	1	424
09:06:02	25.15	25.20	25.20	+0.95	1	423
09:06:02	25.15	25.20	25.20	+0.95	1	422
09:06:02	25.15	25.20	25.20	+0.95	1	421
09:06:01	25.10	25.15	25.15	+0.90	4	420
09:06:01	25.10	25.15	25.15	+0.90	1	416
09:06:00	25.10	25.15	25.10	+0.85	1	415
09:06:00	25.10	25.15	25.15	+0.90	1	414
09:06:00	25.10	25.15	25.10	+0.85	1	413
09:05:57	25.05	25.15	25.05	+0.80	1	412
09:05:54	25.05	25.10	25.10	+0.85	1	411
09:05:53	25.05	25.10	25.10	+0.85	1	410
09:05:52	25.00	25.05	25.05	+0.80	3	409
09:05:52	25.00	25.05	25.05	+0.80	1	406
09:05:48	24.95	25.05	24.95	+0.70	6	405
09:05:47	25.00	25.05	25.00	+0.75	1	399
09:05:44	25.00	25.10	25.00	+0.75	5	398
09:05:43	24.95	25.10	24.95	+0.70	3	393
09:05:43	24.90	25.00	25.10	+0.85	3	390
09:05:43	24.90	25.00	25.05	+0.80	5	387
09:05:43	24.90	25.00	25.00	+0.75	2	382
09:05:36	24.80	24.90	25.00	+0.75	5	380
09:05:36	24.80	24.90	24.90	+0.65	3	375
09:05:36	24.85	24.90	24.85	+0.60	2	372
09:05:31	24.85	25.00	24.85	+0.60	1	370
09:05:31	24.80	24.95	25.00	+0.75	3	369
09:05:31	24.80	24.95	24.95	+0.70	7	366
09:05:26	24.90	24.95	24.90	+0.65	1	359
09:05:26	24.85	25.00	24.80	+0.55	4	358
09:05:26	24.85	25.00	24.85	+0.60	1	354
09:05:26	24.80	25.00	25.00	+0.75	1	353
09:05:26	24.85	25.05	24.85	+0.60	6	352
09:05:26	25.05	25.10	25.05	+0.80	1	346
09:05:26	24.90	25.10	24.90	+0.65	5	345
09:05:25	24.85	25.05	25.05	+0.80	3	340
09:05:24	24.95	25.05	24.95	+0.70	3	337
09:05:24	24.85	24.90	24.90	+0.65	6	334
09:05:24	24.85	24.90	24.90	+0.65	1	328
09:05:24	24.85	24.90	24.90	+0.65	2	327
09:05:24	24.85	24.90	24.90	+0.65	1	325
09:05:24	25.00	25.05	24.90	+0.65	3	324
09:05:24	25.00	25.05	24.95	+0.70	3	321
09:05:24	25.00	25.05	25.00	+0.75	1	318
09:05:19	24.95	25.05	25.05	+0.80	1	317
09:05:19	24.90	25.00	25.00	+0.75	2	316
09:05:16	24.85	24.90	24.90	+0.65	2	314
09:05:14	24.85	24.90	24.90	+0.65	1	312
09:05:13	24.85	24.90	24.90	+0.65	1	311
09:05:13	24.85	24.90	24.90	+0.65	1	310
09:05:11	24.85	24.90	24.90	+0.65	1	309
09:05:07	24.85	24.90	24.85	+0.60	2	308
09:05:07	24.85	24.90	24.85	+0.60	1	306
09:05:06	24.80	24.95	24.75	+0.50	2	305
09:05:06	24.80	24.95	24.80	+0.55	3	303
09:05:03	24.80	24.95	24.95	+0.70	3	300
09:05:01	24.85	25.00	24.85	+0.60	6	297
09:05:01	24.90	25.10	24.90	+0.65	3	291
09:05:00	24.90	25.05	25.05	+0.80	3	288
09:05:00	25.00	25.05	25.00	+0.75	30	285
09:05:00	25.00	25.05	25.00	+0.75	3	255
09:04:59	25.00	25.05	25.05	+0.80	1	252
09:04:58	25.00	25.05	25.05	+0.80	1	251
09:04:56	25.00	25.10	25.10	+0.85	1	250
09:04:55	25.05	25.10	25.05	+0.80	1	249
09:04:55	25.05	25.15	25.05	+0.80	1	248
09:04:55	25.05	25.15	25.05	+0.80	13	247
09:04:55	25.10	25.15	25.10	+0.85	12	234
09:04:48	25.05	25.20	25.20	+0.95	1	222
09:04:48	25.15	25.20	25.15	+0.90	2	221
09:04:47	25.15	25.20	25.15	+0.90	1	219
09:04:47	25.10	25.20	25.10	+0.85	1	218
09:04:47	25.15	25.25	25.15	+0.90	1	217
09:04:45	25.05	25.25	25.25	+1.00	1	216
09:04:41	25.05	25.15	25.15	+0.90	2	215
09:04:41	26.65	--	25.10	+0.85	26	213
09:02:41	24.80	24.95	25.05	+0.80	3	187
09:02:41	24.80	24.95	25.00	+0.75	6	184
09:02:41	24.80	24.95	24.95	+0.70	2	178
09:02:41	24.80	24.90	24.90	+0.65	1	176
09:02:39	24.65	24.85	24.85	+0.60	8	175
09:02:39	24.70	24.80	24.80	+0.55	1	167
09:02:35	24.65	24.75	24.85	+0.60	1	166
09:02:35	24.65	24.75	24.75	+0.50	1	165
09:02:34	24.60	24.65	24.75	+0.50	3	164
09:02:34	24.60	24.65	24.70	+0.45	1	161
09:02:34	24.60	24.65	24.65	+0.40	6	160
09:02:34	24.60	24.65	24.65	+0.40	3	154
09:02:33	24.60	24.65	24.65	+0.40	2	151
09:02:32	24.60	24.65	24.60	+0.35	3	149
09:02:32	24.60	24.65	24.65	+0.40	2	146
09:02:28	24.55	24.60	24.60	+0.35	3	144
09:02:27	24.55	24.60	24.55	+0.30	1	141
09:02:25	24.55	24.60	24.60	+0.35	1	140
09:02:18	24.55	24.60	24.55	+0.30	5	139
09:02:10	24.55	24.65	24.55	+0.30	1	134
09:01:47	24.45	24.50	24.50	+0.25	4	133
09:01:47	24.45	24.50	24.50	+0.25	14	129
09:01:47	24.45	24.50	24.50	+0.25	5	115
09:01:46	24.45	24.50	24.50	+0.25	3	110
09:01:42	24.40	24.45	24.45	+0.20	10	107
09:01:33	24.40	24.45	24.45	+0.20	5	97
09:01:25	24.30	24.40	24.45	+0.20	4	92
09:01:25	24.30	24.40	24.40	+0.15	6	88
09:01:24	24.30	24.35	24.35	+0.10	2	82
09:01:24	24.35	24.40	24.35	+0.10	1	80
09:01:19	24.30	24.40	24.40	+0.15	3	79
09:01:11	24.30	24.45	24.45	+0.20	1	76
09:01:08	24.30	24.45	24.45	+0.20	1	75
09:01:00	24.25	24.30	24.40	+0.15	8	74
09:01:00	24.25	24.30	24.35	+0.10	1	66
09:01:00	24.25	24.30	24.30	+0.05	1	65
09:00:54	24.25	24.30	24.30	+0.05	1	64
09:00:54	24.25	24.30	24.30	+0.05	1	63
09:00:41	24.20	24.25	24.25	0	1	62
09:00:41	24.25	24.30	24.25	0	1	61
09:00:41	24.20	24.25	24.25	0	4	60
09:00:40	24.20	24.25	24.25	0	1	56
09:00:40	24.20	24.25	24.25	0	1	55
09:00:39	24.20	24.25	24.25	0	1	54
09:00:36	24.20	24.25	24.25	0	5	53
09:00:26	24.20	24.25	24.25	0	1	48
09:00:13	24.20	24.25	24.25	0	10	47
09:00:13	--	--	24.25	0	37	37

　

其他人也逛...

【法國皇家】泌尿道保健成貓UC33 10KG

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

App Store Card $ 2000 - 數位序號

App Store Card $ 3000 - 數位序號

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

MyCard 3000點虛擬點數卡

羅技 MX Master 4 無線滑鼠

Office 2024 家用版盒裝

POCO X7 Pro 5G 12G/256GB

大潤發5000元即享券(餘額型)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值1,000元

DJI OSMO POCKET 3 全能套裝

家樂福100元好禮即享券(餘額型)

App Store Card $ 6000 - 數位序號

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【歐股盤後】走勢分歧☆
‧【能源盤後】小升☆

加密貨幣

比特幣BTC	67969.42	-812.98	-1.18%
以太幣ETH	1971.04	5.12	0.26%
瑞波幣XRP	1.46	-0.01	-1.01%
比特幣現金BCH	558.36	4.28	0.77%
萊特幣LTC	55.11	0.07	0.13%
卡達幣ADA	0.281982	0.00	0.07%
波場幣TRX	0.283706	0.00	1.17%
恆星幣XLM	0.166075	0.00	-2.49%

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。