最新旺矽投資20億擴產首季營收創新高熱門旺矽砸20億元擴產首季營收創新高

更新報價

華　容 (5328) 電子零組件業上櫃

24.10 ▲+1.40 +6.17% 0.65億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.40	2,749	24.05	62	24.10	1	23.30	24.50	23.30	22.70

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	24.05	24.10	24.10	+1.40	2	2749
13:30:00	24.05	24.10	24.10	+1.40	92	2747
13:24:31	24.05	24.10	24.05	+1.35	2	2655
13:24:14	24.05	24.10	24.05	+1.35	1	2653
13:24:04	24.05	24.10	24.05	+1.35	1	2652
13:23:57	24.05	24.10	24.10	+1.40	1	2651
13:23:47	24.05	24.10	24.05	+1.35	1	2650
13:23:23	24.05	24.10	24.05	+1.35	2	2649
13:23:18	24.05	24.10	24.05	+1.35	1	2647
13:23:12	24.05	24.10	24.05	+1.35	1	2646
13:22:54	24.05	24.10	24.05	+1.35	1	2645
13:22:12	24.05	24.10	24.05	+1.35	1	2644
13:21:24	24.00	24.05	24.05	+1.35	1	2643
13:21:24	24.05	24.10	24.00	+1.30	6	2642
13:21:24	24.05	24.10	24.05	+1.35	4	2636
13:21:16	24.05	24.10	24.05	+1.35	1	2632
13:20:59	24.05	24.15	24.05	+1.35	2	2631
13:20:42	24.10	24.15	24.10	+1.40	1	2629
13:20:42	24.10	24.15	24.10	+1.40	11	2628
13:20:14	24.10	24.15	24.10	+1.40	3	2617
13:19:24	24.10	24.15	24.10	+1.40	1	2614
13:19:19	24.10	24.15	24.10	+1.40	1	2613
13:19:17	24.10	24.15	24.10	+1.40	2	2612
13:17:29	24.10	24.20	24.10	+1.40	1	2610
13:16:42	24.15	24.20	24.15	+1.45	1	2609
13:16:25	24.10	24.20	24.10	+1.40	1	2608
13:16:05	24.10	24.15	24.15	+1.45	3	2607
13:14:11	24.05	24.10	24.10	+1.40	1	2604
13:13:45	24.10	24.15	24.10	+1.40	3	2603
13:13:40	24.10	24.15	24.10	+1.40	1	2600
13:13:32	24.10	24.15	24.10	+1.40	3	2599
13:11:42	24.10	24.20	24.10	+1.40	1	2596
13:11:29	24.10	24.20	24.10	+1.40	1	2595
13:11:23	24.10	24.20	24.10	+1.40	1	2594
13:10:48	24.10	24.20	24.10	+1.40	1	2593
13:10:44	24.15	24.20	24.15	+1.45	2	2592
13:10:03	24.15	24.20	24.15	+1.45	1	2590
13:09:39	24.10	24.20	24.20	+1.50	1	2589
13:08:43	24.15	24.20	24.15	+1.45	1	2588
13:08:19	24.10	24.15	24.20	+1.50	1	2587
13:08:19	24.10	24.15	24.15	+1.45	1	2586
13:08:15	24.10	24.15	24.15	+1.45	1	2585
13:08:03	24.10	24.15	24.10	+1.40	1	2584
13:07:49	24.10	24.15	24.10	+1.40	2	2583
13:07:26	24.10	24.20	24.10	+1.40	8	2581
13:07:15	24.15	24.20	24.15	+1.45	1	2573
13:06:54	24.15	24.20	24.15	+1.45	3	2572
13:04:04	24.10	24.15	24.15	+1.45	1	2569
13:03:45	24.10	24.15	24.15	+1.45	1	2568
13:03:26	24.15	24.20	24.15	+1.45	1	2567
13:02:38	24.10	24.15	24.15	+1.45	1	2566
13:02:33	24.10	24.15	24.15	+1.45	1	2565
12:59:50	24.05	24.10	24.10	+1.40	5	2564
12:59:39	24.10	24.15	24.10	+1.40	2	2559
12:59:01	24.15	24.20	24.05	+1.35	7	2557
12:59:01	24.15	24.20	24.10	+1.40	6	2550
12:59:01	24.15	24.20	24.15	+1.45	2	2544
12:58:30	24.15	24.20	24.15	+1.45	1	2542
12:58:30	24.10	24.20	24.10	+1.40	5	2541
12:58:21	24.15	24.20	24.15	+1.45	1	2536
12:58:12	24.15	24.20	24.15	+1.45	9	2535
12:58:12	24.20	24.25	24.20	+1.50	5	2526
12:58:10	24.20	24.25	24.20	+1.50	5	2521
12:57:34	24.20	24.25	24.20	+1.50	2	2516
12:57:23	24.20	24.25	24.20	+1.50	1	2514
12:55:32	24.20	24.25	24.20	+1.50	2	2513
12:55:27	24.20	24.25	24.20	+1.50	1	2511
12:55:08	24.20	24.25	24.25	+1.55	1	2510
12:52:41	24.20	24.25	24.25	+1.55	1	2509
12:52:23	24.25	24.30	24.25	+1.55	14	2508
12:52:15	24.25	24.30	24.30	+1.60	1	2494
12:51:56	24.25	24.30	24.30	+1.60	1	2493
12:50:51	24.25	24.30	24.30	+1.60	1	2492
12:49:24	24.20	24.25	24.25	+1.55	1	2491
12:49:15	24.20	24.25	24.25	+1.55	1	2490
12:49:00	24.20	24.25	24.25	+1.55	1	2489
12:48:44	24.20	24.25	24.20	+1.50	1	2488
12:45:32	24.25	24.35	24.20	+1.50	4	2487
12:45:32	24.25	24.35	24.25	+1.55	6	2483
12:45:29	24.30	24.35	24.30	+1.60	2	2477
12:45:29	24.25	24.30	24.30	+1.60	8	2475
12:43:51	24.30	24.35	24.30	+1.60	1	2467
12:43:51	24.30	24.35	24.30	+1.60	6	2466
12:43:51	24.25	24.30	24.30	+1.60	4	2460
12:43:34	24.25	24.30	24.30	+1.60	1	2456
12:43:26	24.25	24.30	24.30	+1.60	1	2455
12:42:39	24.25	24.30	24.30	+1.60	1	2454
12:42:15	24.20	24.30	24.30	+1.60	2	2453
12:42:01	24.20	24.25	24.25	+1.55	5	2451
12:42:01	24.20	24.25	24.25	+1.55	2	2446
12:42:00	24.20	24.25	24.25	+1.55	1	2444
12:42:00	24.20	24.25	24.25	+1.55	1	2443
12:41:51	24.20	24.25	24.25	+1.55	1	2442
12:41:09	24.20	24.25	24.25	+1.55	1	2441
12:40:46	24.20	24.25	24.25	+1.55	1	2440
12:40:36	24.20	24.25	24.20	+1.50	10	2439
12:40:23	24.20	24.25	24.20	+1.50	3	2429
12:38:15	24.15	24.20	24.20	+1.50	1	2426
12:37:53	24.20	24.25	24.20	+1.50	1	2425
12:36:47	24.15	24.20	24.20	+1.50	6	2424
12:36:27	24.15	24.20	24.20	+1.50	1	2418
12:32:31	24.15	24.20	24.15	+1.45	1	2417
12:32:28	24.15	24.20	24.15	+1.45	1	2416
12:32:23	24.15	24.20	24.15	+1.45	1	2415
12:30:45	24.15	24.20	24.15	+1.45	1	2414
12:30:11	24.15	24.25	24.15	+1.45	1	2413
12:29:51	24.15	24.25	24.15	+1.45	1	2412
12:29:07	24.15	24.20	24.20	+1.50	1	2411
12:29:07	24.15	24.20	24.20	+1.50	7	2410
12:29:07	24.20	24.25	24.20	+1.50	3	2403
12:29:03	24.20	24.25	24.20	+1.50	1	2400
12:28:33	24.20	24.25	24.25	+1.55	2	2399
12:28:05	24.20	24.25	24.25	+1.55	1	2397
12:25:41	24.20	24.25	24.25	+1.55	1	2396
12:25:34	24.15	24.25	24.25	+1.55	10	2395
12:25:14	24.20	24.25	24.20	+1.50	1	2385
12:25:09	24.20	24.25	24.20	+1.50	1	2384
12:24:55	24.20	24.25	24.20	+1.50	1	2383
12:23:56	24.20	24.30	24.20	+1.50	1	2382
12:23:47	24.20	24.30	24.30	+1.60	1	2381
12:23:46	24.20	24.25	24.25	+1.55	1	2380
12:23:36	24.20	24.25	24.25	+1.55	2	2379
12:23:07	24.20	24.25	24.20	+1.50	2	2377
12:21:32	24.20	24.25	24.25	+1.55	1	2375
12:20:13	24.20	24.25	24.25	+1.55	1	2374
12:20:03	24.20	24.25	24.25	+1.55	2	2373
12:19:44	24.20	24.25	24.20	+1.50	1	2371
12:19:34	24.20	24.25	24.20	+1.50	1	2370
12:19:04	24.15	24.20	24.20	+1.50	1	2369
12:19:03	24.20	24.25	24.20	+1.50	3	2368
12:18:48	24.20	24.25	24.20	+1.50	2	2365
12:18:31	24.20	24.25	24.25	+1.55	1	2363
12:17:48	24.15	24.25	24.25	+1.55	6	2362
12:17:48	24.20	24.30	24.20	+1.50	10	2356
12:17:41	24.25	24.30	24.25	+1.55	1	2346
12:17:38	24.25	24.30	24.25	+1.55	1	2345
12:17:14	24.25	24.30	24.25	+1.55	1	2344
12:16:30	24.25	24.30	24.25	+1.55	2	2343
12:16:28	24.25	24.30	24.25	+1.55	1	2341
12:16:20	24.25	24.30	24.25	+1.55	3	2340
12:15:50	24.25	24.30	24.30	+1.60	1	2337
12:14:13	24.25	24.30	24.30	+1.60	3	2336
12:13:54	24.25	24.30	24.30	+1.60	1	2333
12:12:58	24.30	24.35	24.30	+1.60	6	2332
12:12:52	24.30	24.35	24.30	+1.60	1	2326
12:10:58	24.35	24.40	24.35	+1.65	5	2325
12:10:29	24.35	24.40	24.35	+1.65	10	2320
12:10:25	24.35	24.40	24.35	+1.65	1	2310
12:08:36	24.30	24.35	24.35	+1.65	1	2309
12:08:20	24.30	24.35	24.35	+1.65	2	2308
12:07:56	24.30	24.35	24.30	+1.60	1	2306
12:07:02	24.30	24.40	24.30	+1.60	1	2305
12:06:39	24.30	24.40	24.30	+1.60	1	2304
12:06:32	24.30	24.40	24.30	+1.60	1	2303
12:06:15	24.30	24.35	24.40	+1.70	2	2302
12:06:15	24.30	24.35	24.35	+1.65	1	2300
12:06:09	24.35	24.40	24.35	+1.65	1	2299
12:06:04	24.35	24.40	24.35	+1.65	1	2298
12:05:59	24.35	24.40	24.35	+1.65	1	2297
12:05:50	24.35	24.40	24.35	+1.65	2	2296
12:05:03	24.35	24.40	24.35	+1.65	1	2294
12:04:30	24.30	24.40	24.30	+1.60	1	2293
12:04:05	24.35	24.40	24.35	+1.65	2	2292
12:04:04	24.35	24.40	24.35	+1.65	1	2290
12:03:47	24.35	24.40	24.35	+1.65	1	2289
12:03:23	24.35	24.45	24.35	+1.65	2	2288
12:02:54	24.40	24.45	24.40	+1.70	1	2286
12:02:41	24.40	24.45	24.35	+1.65	4	2285
12:02:41	24.40	24.45	24.40	+1.70	1	2281
12:02:08	24.45	24.50	24.45	+1.75	1	2280
12:02:07	24.45	24.50	24.45	+1.75	1	2279
12:02:07	24.45	24.50	24.45	+1.75	2	2278
12:02:06	24.45	24.50	24.45	+1.75	1	2276
12:02:03	24.45	24.50	24.45	+1.75	1	2275
12:01:34	24.45	24.50	24.45	+1.75	2	2274
12:01:26	24.45	24.50	24.45	+1.75	1	2272
12:01:03	24.45	24.50	24.45	+1.75	5	2271
12:00:51	24.45	24.50	24.50	+1.80	1	2266
12:00:41	24.45	24.50	24.50	+1.80	1	2265
12:00:27	24.50	24.55	24.50	+1.80	1	2264
12:00:27	24.45	24.50	24.50	+1.80	2	2263
12:00:25	24.50	24.55	24.50	+1.80	2	2261
12:00:21	24.45	24.55	24.45	+1.75	1	2259
12:00:09	24.45	24.50	24.50	+1.80	1	2258
11:59:49	24.50	24.55	24.50	+1.80	1	2257
11:59:46	24.50	24.55	24.50	+1.80	5	2256
11:59:41	24.50	24.55	24.50	+1.80	1	2251
11:59:35	24.50	24.55	24.50	+1.80	1	2250
11:59:33	24.50	24.55	24.50	+1.80	1	2249
11:59:18	24.50	24.55	24.50	+1.80	1	2248
11:59:06	24.40	24.50	24.50	+1.80	53	2247
11:59:05	24.35	24.45	24.50	+1.80	1	2194
11:59:05	24.35	24.45	24.45	+1.75	19	2193
11:58:58	24.40	24.45	24.40	+1.70	3	2174
11:58:53	24.40	24.45	24.40	+1.70	2	2171
11:58:46	24.40	24.45	24.40	+1.70	1	2169
11:58:42	24.40	24.45	24.40	+1.70	2	2168
11:58:23	24.40	24.45	24.40	+1.70	2	2166
11:58:05	24.35	24.40	24.40	+1.70	1	2164
11:58:02	24.35	24.40	24.40	+1.70	2	2163
11:57:56	24.35	24.40	24.40	+1.70	1	2161
11:57:39	24.35	24.40	24.40	+1.70	1	2160
11:57:37	24.35	24.40	24.35	+1.65	1	2159
11:57:25	24.35	24.40	24.40	+1.70	1	2158
11:57:22	24.35	24.40	24.35	+1.65	1	2157
11:56:58	24.35	24.40	24.40	+1.70	1	2156
11:56:55	24.40	24.45	24.40	+1.70	7	2155
11:56:37	24.40	24.45	24.40	+1.70	1	2148
11:56:19	24.40	24.45	24.40	+1.70	1	2147
11:56:17	24.40	24.45	24.40	+1.70	1	2146
11:56:17	24.40	24.45	24.40	+1.70	2	2145
11:56:15	24.40	24.45	24.40	+1.70	1	2143
11:56:10	24.35	24.40	24.40	+1.70	1	2142
11:56:01	24.40	24.45	24.40	+1.70	2	2141
11:55:57	24.40	24.45	24.40	+1.70	1	2139
11:55:54	24.40	24.45	24.40	+1.70	1	2138
11:55:51	24.40	24.45	24.40	+1.70	1	2137
11:55:46	24.40	24.45	24.40	+1.70	1	2136
11:55:44	24.40	24.45	24.40	+1.70	2	2135
11:55:35	24.40	24.45	24.40	+1.70	1	2133
11:55:34	24.40	24.45	24.40	+1.70	1	2132
11:55:30	24.40	24.45	24.40	+1.70	1	2131
11:55:28	24.40	24.45	24.40	+1.70	1	2130
11:55:22	24.40	24.45	24.40	+1.70	1	2129
11:55:18	24.35	24.40	24.40	+1.70	40	2128
11:55:13	24.30	24.35	24.35	+1.65	1	2088
11:55:11	24.30	24.35	24.35	+1.65	1	2087
11:55:11	24.30	24.35	24.35	+1.65	1	2086
11:55:00	24.30	24.35	24.35	+1.65	2	2085
11:55:00	24.30	24.35	24.35	+1.65	1	2083
11:54:52	24.30	24.35	24.35	+1.65	2	2082
11:54:52	24.30	24.35	24.35	+1.65	5	2080
11:54:52	24.35	24.40	24.35	+1.65	10	2075
11:54:37	24.35	24.40	24.40	+1.70	1	2065
11:54:35	24.35	24.40	24.40	+1.70	1	2064
11:54:31	24.40	24.45	24.40	+1.70	1	2063
11:54:30	24.35	24.40	24.40	+1.70	16	2062
11:54:29	24.35	24.40	24.35	+1.65	2	2046
11:54:19	24.35	24.45	24.35	+1.65	1	2044
11:54:12	24.35	24.45	24.35	+1.65	1	2043
11:54:10	24.35	24.40	24.40	+1.70	2	2042
11:54:09	24.35	24.40	24.35	+1.65	1	2040
11:54:08	24.35	24.40	24.40	+1.70	1	2039
11:54:06	24.35	24.40	24.35	+1.65	1	2038
11:54:00	24.35	24.40	24.35	+1.65	1	2037
11:53:46	24.35	24.40	24.40	+1.70	1	2036
11:53:41	24.40	24.50	24.40	+1.70	5	2035
11:53:40	24.40	24.50	24.40	+1.70	1	2030
11:53:34	24.40	24.50	24.40	+1.70	2	2029
11:53:33	24.35	24.45	24.45	+1.75	21	2027
11:53:33	24.35	24.40	24.45	+1.75	4	2006
11:53:33	24.35	24.40	24.40	+1.70	2	2002
11:53:29	24.35	24.40	24.35	+1.65	1	2000
11:53:25	24.35	24.40	24.35	+1.65	1	1999
11:53:19	24.35	24.45	24.35	+1.65	5	1998
11:53:14	24.35	24.40	24.40	+1.70	6	1993
11:53:12	24.30	24.35	24.35	+1.65	1	1987
11:53:12	24.30	24.35	24.35	+1.65	1	1986
11:53:09	24.30	24.35	24.35	+1.65	3	1985
11:53:07	24.35	24.40	24.35	+1.65	1	1982
11:53:07	24.35	24.40	24.35	+1.65	1	1981
11:53:07	24.35	24.40	24.35	+1.65	1	1980
11:53:07	24.35	24.40	24.35	+1.65	3	1979
11:53:05	24.35	24.40	24.35	+1.65	1	1976
11:53:04	24.35	24.40	24.35	+1.65	1	1975
11:52:54	24.35	24.40	24.35	+1.65	2	1974
11:52:48	24.40	24.45	24.40	+1.70	9	1972
11:52:48	24.40	24.45	24.40	+1.70	1	1963
11:52:39	24.40	24.45	24.45	+1.75	1	1962
11:52:39	24.40	24.45	24.45	+1.75	3	1961
11:52:37	24.40	24.45	24.40	+1.70	1	1958
11:52:36	24.40	24.45	24.40	+1.70	1	1957
11:52:36	24.40	24.45	24.40	+1.70	1	1956
11:52:29	24.40	24.45	24.40	+1.70	1	1955
11:52:28	24.40	24.45	24.45	+1.75	3	1954
11:52:23	24.35	24.40	24.40	+1.70	7	1951
11:52:20	24.30	24.35	24.35	+1.65	2	1944
11:52:20	24.30	24.35	24.35	+1.65	5	1942
11:52:20	24.25	24.30	24.30	+1.60	9	1937
11:52:18	24.15	24.25	24.25	+1.55	6	1928
11:52:18	24.10	24.20	24.20	+1.50	6	1922
11:52:09	24.15	24.25	24.15	+1.45	1	1916
11:52:02	24.15	24.25	24.15	+1.45	2	1915
11:51:55	24.15	24.25	24.25	+1.55	1	1913
11:51:40	24.05	24.20	24.20	+1.50	22	1912
11:51:40	24.05	24.20	24.20	+1.50	2	1890
11:51:39	24.00	24.15	24.15	+1.45	5	1888
11:51:39	23.90	24.15	24.15	+1.45	1	1883
11:51:39	23.90	24.10	24.10	+1.40	7	1882
11:51:39	23.90	24.10	24.10	+1.40	3	1875
11:51:39	23.90	24.10	24.10	+1.40	5	1872
11:51:39	23.85	23.90	24.10	+1.40	19	1867
11:51:39	23.85	23.90	24.05	+1.35	14	1848
11:51:39	23.85	23.90	24.00	+1.30	94	1834
11:51:39	23.85	23.90	23.95	+1.25	25	1740
11:51:39	23.85	23.90	23.90	+1.20	5	1715
11:50:20	23.85	23.90	23.85	+1.15	1	1710
11:48:19	23.85	23.90	23.85	+1.15	1	1709
11:48:05	23.85	23.90	23.85	+1.15	1	1708
11:46:51	23.85	23.90	23.85	+1.15	1	1707
11:45:27	23.85	23.90	23.90	+1.20	2	1706
11:45:15	23.85	23.90	23.90	+1.20	2	1704
11:45:07	23.85	23.90	23.90	+1.20	2	1702
11:45:04	23.90	23.95	23.90	+1.20	1	1700
11:44:38	23.90	23.95	23.90	+1.20	1	1699
11:44:25	23.90	23.95	23.90	+1.20	1	1698
11:43:20	23.90	23.95	23.90	+1.20	2	1697
11:42:41	23.85	23.90	23.90	+1.20	1	1695
11:42:31	23.85	23.90	23.90	+1.20	1	1694
11:41:48	23.85	23.90	23.90	+1.20	1	1693
11:41:09	23.90	23.95	23.90	+1.20	1	1692
11:39:10	23.85	23.90	23.90	+1.20	1	1691
11:39:02	23.90	23.95	23.90	+1.20	1	1690
11:38:18	23.85	23.95	23.95	+1.25	1	1689
11:38:01	23.85	23.95	23.95	+1.25	1	1688
11:37:55	23.85	23.90	23.90	+1.20	7	1687
11:37:55	23.85	23.90	23.90	+1.20	5	1680
11:37:16	23.80	23.90	23.90	+1.20	3	1675
11:37:15	23.80	23.85	23.85	+1.15	1	1672
11:36:55	23.80	23.90	23.80	+1.10	1	1671
11:35:09	23.75	23.85	23.85	+1.15	9	1670
11:35:09	23.75	23.85	23.85	+1.15	1	1661
11:35:03	23.75	23.85	23.75	+1.05	1	1660
11:34:26	23.75	23.85	23.75	+1.05	1	1659
11:34:03	23.75	23.85	23.75	+1.05	1	1658
11:33:29	23.80	23.85	23.80	+1.10	1	1657
11:31:54	23.80	23.85	23.80	+1.10	2	1656
11:30:52	23.80	23.85	23.80	+1.10	1	1654
11:30:32	23.80	23.85	23.80	+1.10	1	1653
11:29:10	23.80	23.85	23.85	+1.15	1	1652
11:29:05	23.80	23.85	23.80	+1.10	1	1651
11:29:01	23.80	23.85	23.80	+1.10	1	1650
11:28:35	23.80	23.85	23.80	+1.10	1	1649
11:28:00	23.80	23.85	23.80	+1.10	3	1648
11:25:43	23.75	23.80	23.80	+1.10	5	1645
11:24:20	23.75	23.80	23.80	+1.10	1	1640
11:24:15	23.80	23.85	23.80	+1.10	6	1639
11:23:33	23.85	23.90	23.85	+1.15	4	1633
11:22:47	23.85	23.90	23.90	+1.20	1	1629
11:22:29	23.85	23.90	23.90	+1.20	1	1628
11:22:24	23.85	23.90	23.85	+1.15	1	1627
11:22:06	23.85	23.90	23.85	+1.15	1	1626
11:22:05	23.85	23.90	23.85	+1.15	1	1625
11:21:36	23.85	23.90	23.85	+1.15	1	1624
11:20:20	23.80	23.85	23.85	+1.15	5	1623
11:20:13	23.80	23.85	23.85	+1.15	2	1618
11:20:09	23.80	23.85	23.85	+1.15	4	1616
11:19:27	23.85	23.90	23.85	+1.15	1	1612
11:18:29	23.80	23.85	23.85	+1.15	1	1611
11:18:08	23.80	23.85	23.85	+1.15	1	1610
11:17:02	23.80	23.85	23.85	+1.15	1	1609
11:17:01	23.80	23.85	23.85	+1.15	1	1608
11:16:30	23.80	23.85	23.85	+1.15	1	1607
11:16:30	23.80	23.85	23.85	+1.15	1	1606
11:16:15	23.80	23.85	23.85	+1.15	5	1605
11:16:12	23.80	23.85	23.85	+1.15	4	1600
11:16:06	23.80	23.85	23.85	+1.15	1	1596
11:14:11	23.80	23.85	23.80	+1.10	1	1595
11:14:09	23.80	23.85	23.80	+1.10	1	1594
11:12:35	23.75	23.80	23.80	+1.10	1	1593
11:12:35	23.75	23.80	23.80	+1.10	1	1592
11:12:32	23.75	23.80	23.80	+1.10	1	1591
11:12:22	23.75	23.80	23.80	+1.10	1	1590
11:12:19	23.75	23.80	23.75	+1.05	1	1589
11:12:05	23.80	23.85	23.80	+1.10	2	1588
11:12:04	23.75	23.80	23.80	+1.10	22	1586
11:09:07	23.75	23.80	23.75	+1.05	1	1564
11:08:48	23.75	23.80	23.75	+1.05	1	1563
11:08:11	23.75	23.80	23.80	+1.10	1	1562
11:07:16	23.75	23.80	23.80	+1.10	2	1561
11:06:40	23.75	23.80	23.80	+1.10	1	1559
11:04:02	23.80	23.85	23.80	+1.10	1	1558
11:03:15	23.80	23.85	23.80	+1.10	5	1557
11:03:13	23.80	23.85	23.85	+1.15	1	1552
11:02:43	23.80	23.85	23.80	+1.10	1	1551
11:01:29	23.80	23.85	23.80	+1.10	1	1550
11:00:33	23.80	23.85	23.80	+1.10	1	1549
10:59:53	23.80	23.85	23.80	+1.10	1	1548
10:59:38	23.80	23.85	23.80	+1.10	1	1547
10:59:10	23.80	23.85	23.80	+1.10	1	1546
10:58:51	23.80	23.85	23.85	+1.15	1	1545
10:58:02	23.80	23.85	23.85	+1.15	1	1544
10:57:50	23.80	23.85	23.80	+1.10	3	1543
10:57:48	23.80	23.85	23.85	+1.15	2	1540
10:56:46	23.80	23.85	23.80	+1.10	1	1538
10:56:44	23.80	23.85	23.85	+1.15	1	1537
10:56:39	23.80	23.85	23.85	+1.15	1	1536
10:54:38	23.80	23.85	23.85	+1.15	1	1535
10:52:56	23.75	23.85	23.85	+1.15	2	1534
10:52:37	23.75	23.85	23.85	+1.15	5	1532
10:51:02	23.80	23.85	23.80	+1.10	1	1527
10:49:32	23.75	23.85	23.75	+1.05	1	1526
10:48:58	23.80	23.85	23.80	+1.10	1	1525
10:48:38	23.70	23.75	23.80	+1.10	9	1524
10:48:38	23.70	23.75	23.75	+1.05	1	1515
10:47:47	23.75	23.80	23.75	+1.05	1	1514
10:46:46	23.70	23.80	23.80	+1.10	2	1513
10:44:17	23.65	23.70	23.70	+1.00	1	1511
10:44:17	23.70	23.80	23.70	+1.00	1	1510
10:43:26	23.70	23.80	23.70	+1.00	1	1509
10:41:06	23.70	23.80	23.65	+0.95	2	1508
10:41:06	23.70	23.80	23.70	+1.00	1	1506
10:40:34	23.70	23.80	23.70	+1.00	1	1505
10:38:42	23.75	23.80	23.75	+1.05	1	1504
10:36:58	23.75	23.80	23.75	+1.05	1	1503
10:36:51	23.75	23.80	23.75	+1.05	1	1502
10:35:47	23.65	23.75	23.75	+1.05	1	1501
10:34:52	23.65	23.80	23.80	+1.10	2	1500
10:34:33	23.70	23.80	23.70	+1.00	1	1498
10:34:21	23.70	23.80	23.70	+1.00	5	1497
10:34:06	23.70	23.80	23.70	+1.00	1	1492
10:33:16	23.70	23.80	23.70	+1.00	1	1491
10:32:43	23.70	23.75	23.75	+1.05	3	1490
10:30:41	23.60	23.70	23.70	+1.00	3	1487
10:30:23	23.65	23.70	23.65	+0.95	1	1484
10:29:46	23.60	23.65	23.65	+0.95	2	1483
10:28:06	23.60	23.65	23.65	+0.95	3	1481
10:28:06	23.60	23.65	23.65	+0.95	1	1478
10:27:18	23.60	23.65	23.65	+0.95	1	1477
10:26:47	23.60	23.65	23.60	+0.90	1	1476
10:25:32	23.60	23.65	23.60	+0.90	1	1475
10:25:28	23.60	23.65	23.60	+0.90	2	1474
10:25:25	23.60	23.65	23.60	+0.90	1	1472
10:25:14	23.60	23.65	23.60	+0.90	1	1471
10:24:55	23.60	23.65	23.60	+0.90	1	1470
10:24:16	23.60	23.65	23.60	+0.90	1	1469
10:24:16	23.60	23.65	23.60	+0.90	1	1468
10:22:41	23.60	23.70	23.60	+0.90	1	1467
10:22:27	23.65	23.70	23.60	+0.90	1	1466
10:22:27	23.65	23.70	23.65	+0.95	4	1465
10:22:27	23.65	23.70	23.65	+0.95	1	1461
10:22:22	23.65	23.70	23.65	+0.95	5	1460
10:22:17	23.65	23.70	23.65	+0.95	1	1455
10:21:47	23.65	23.70	23.65	+0.95	2	1454
10:21:42	23.65	23.70	23.65	+0.95	1	1452
10:21:40	23.65	23.70	23.65	+0.95	1	1451
10:20:47	23.65	23.70	23.65	+0.95	1	1450
10:20:45	23.70	23.75	23.70	+1.00	5	1449
10:19:46	23.75	23.80	23.75	+1.05	1	1444
10:18:10	23.70	23.75	23.75	+1.05	1	1443
10:18:08	23.70	23.75	23.75	+1.05	1	1442
10:17:22	23.75	23.80	23.70	+1.00	9	1441
10:17:22	23.75	23.80	23.75	+1.05	1	1432
10:15:49	23.70	23.80	23.70	+1.00	1	1431
10:14:28	23.70	23.80	23.70	+1.00	1	1430
10:13:30	23.70	23.80	23.70	+1.00	1	1429
10:13:29	23.70	23.75	23.75	+1.05	2	1428
10:13:14	23.75	23.80	23.75	+1.05	7	1426
10:12:42	23.75	23.80	23.80	+1.10	2	1419
10:12:04	23.80	23.85	23.80	+1.10	1	1417
10:11:26	23.80	23.85	23.80	+1.10	6	1416
10:11:04	23.80	23.85	23.80	+1.10	1	1410
10:11:02	23.80	23.85	23.85	+1.15	1	1409
10:10:33	23.80	23.85	23.85	+1.15	1	1408
10:10:08	23.80	23.85	23.80	+1.10	3	1407
10:10:00	23.80	23.85	23.80	+1.10	1	1404
10:09:47	23.80	23.85	23.80	+1.10	1	1403
10:09:41	23.80	23.85	23.80	+1.10	3	1402
10:09:10	23.80	23.85	23.80	+1.10	1	1399
10:08:55	23.80	23.85	23.80	+1.10	1	1398
10:08:53	23.80	23.85	23.80	+1.10	1	1397
10:08:52	23.80	23.85	23.85	+1.15	1	1396
10:08:01	23.75	23.80	23.80	+1.10	8	1395
10:07:49	23.75	23.80	23.80	+1.10	1	1387
10:07:44	23.75	23.80	23.80	+1.10	1	1386
10:07:44	23.75	23.80	23.80	+1.10	1	1385
10:06:55	23.75	23.80	23.80	+1.10	1	1384
10:06:11	23.75	23.80	23.75	+1.05	2	1383
10:05:45	23.75	23.80	23.75	+1.05	1	1381
10:05:05	23.70	23.75	23.75	+1.05	5	1380
10:05:05	23.70	23.75	23.75	+1.05	9	1375
10:02:57	23.70	23.75	23.75	+1.05	1	1366
10:02:32	23.70	23.75	23.75	+1.05	1	1365
10:02:23	23.70	23.75	23.75	+1.05	1	1364
10:01:56	23.70	23.75	23.75	+1.05	1	1363
10:01:12	23.70	23.75	23.75	+1.05	4	1362
09:59:32	23.70	23.75	23.75	+1.05	1	1358
09:59:00	23.70	23.75	23.70	+1.00	1	1357
09:58:48	23.70	23.75	23.70	+1.00	2	1356
09:58:10	23.75	23.80	23.75	+1.05	2	1354
09:57:54	23.75	23.80	23.75	+1.05	4	1352
09:56:45	23.80	23.85	23.80	+1.10	1	1348
09:56:37	23.80	23.85	23.80	+1.10	1	1347
09:56:04	23.80	23.85	23.80	+1.10	1	1346
09:56:01	23.75	23.80	23.80	+1.10	4	1345
09:56:01	23.75	23.80	23.80	+1.10	8	1341
09:55:08	23.70	23.75	23.75	+1.05	1	1333
09:55:08	23.70	23.75	23.75	+1.05	9	1332
09:54:43	23.70	23.75	23.75	+1.05	1	1323
09:51:55	23.70	23.80	23.80	+1.10	2	1322
09:51:29	23.70	23.80	23.80	+1.10	1	1320
09:49:57	23.65	23.75	23.75	+1.05	1	1319
09:49:52	23.65	23.75	23.75	+1.05	1	1318
09:49:35	23.65	23.75	23.75	+1.05	2	1317
09:49:28	23.65	23.75	23.75	+1.05	1	1315
09:49:08	23.65	23.75	23.65	+0.95	1	1314
09:47:38	23.65	23.75	23.65	+0.95	1	1313
09:47:04	23.70	23.75	23.70	+1.00	1	1312
09:46:35	23.65	23.70	23.70	+1.00	8	1311
09:46:35	23.65	23.70	23.70	+1.00	10	1303
09:46:31	23.65	23.70	23.65	+0.95	1	1293
09:46:29	23.65	23.70	23.70	+1.00	1	1292
09:46:25	23.65	23.70	23.70	+1.00	1	1291
09:45:58	23.65	23.70	23.70	+1.00	1	1290
09:45:29	23.70	23.75	23.70	+1.00	1	1289
09:45:24	23.70	23.75	23.75	+1.05	2	1288
09:44:20	23.75	23.80	23.75	+1.05	2	1286
09:44:18	23.75	23.80	23.75	+1.05	1	1284
09:44:06	23.75	23.80	23.75	+1.05	1	1283
09:44:06	23.75	23.80	23.75	+1.05	1	1282
09:43:59	23.75	23.80	23.75	+1.05	2	1281
09:43:40	23.75	23.80	23.75	+1.05	2	1279
09:43:40	23.75	23.80	23.80	+1.10	1	1277
09:43:35	23.80	23.85	23.80	+1.10	21	1276
09:41:54	23.80	23.85	23.80	+1.10	1	1255
09:41:32	23.80	23.85	23.85	+1.15	5	1254
09:41:09	23.80	23.85	23.85	+1.15	1	1249
09:40:35	23.80	23.85	23.85	+1.15	1	1248
09:40:19	23.80	23.85	23.80	+1.10	1	1247
09:40:08	23.80	23.85	23.80	+1.10	1	1246
09:40:06	23.80	23.85	23.80	+1.10	1	1245
09:39:34	23.80	23.85	23.80	+1.10	1	1244
09:39:03	23.85	23.90	23.85	+1.15	3	1243
09:39:03	23.85	23.90	23.85	+1.15	1	1240
09:39:00	23.85	23.90	23.85	+1.15	1	1239
09:38:49	23.85	23.90	23.85	+1.15	1	1238
09:38:44	23.80	23.85	23.85	+1.15	1	1237
09:38:25	23.85	23.90	23.85	+1.15	10	1236
09:38:25	23.85	23.90	23.85	+1.15	1	1226
09:38:25	23.85	23.90	23.85	+1.15	16	1225
09:38:25	23.90	23.95	23.90	+1.20	99	1209
09:37:55	23.90	23.95	23.90	+1.20	1	1110
09:37:16	23.90	23.95	23.95	+1.25	1	1109
09:36:38	23.95	24.00	23.95	+1.25	1	1108
09:36:35	23.95	24.00	23.95	+1.25	5	1107
09:36:29	23.95	24.00	24.00	+1.30	1	1102
09:35:55	23.95	24.00	24.00	+1.30	1	1101
09:35:55	23.95	24.00	24.00	+1.30	1	1100
09:35:46	23.90	23.95	23.95	+1.25	1	1099
09:35:43	23.90	23.95	23.95	+1.25	8	1098
09:35:43	23.90	23.95	23.95	+1.25	1	1090
09:35:29	23.95	24.00	23.95	+1.25	1	1089
09:35:25	23.95	24.00	24.00	+1.30	1	1088
09:35:25	23.90	24.00	23.90	+1.20	1	1087
09:35:12	23.90	24.00	24.00	+1.30	5	1086
09:35:03	23.95	24.00	23.95	+1.25	1	1081
09:35:03	23.90	23.95	23.95	+1.25	6	1080
09:35:01	23.90	23.95	23.95	+1.25	1	1074
09:34:24	23.95	24.00	23.95	+1.25	6	1073
09:34:24	23.95	24.00	23.95	+1.25	1	1067
09:33:56	23.90	23.95	23.95	+1.25	9	1066
09:33:28	23.90	23.95	23.90	+1.20	10	1057
09:33:26	23.90	23.95	23.90	+1.20	3	1047
09:33:15	23.90	23.95	23.90	+1.20	3	1044
09:33:10	23.90	23.95	23.90	+1.20	1	1041
09:33:07	23.90	23.95	23.90	+1.20	1	1040
09:32:45	23.90	23.95	23.90	+1.20	1	1039
09:32:33	23.90	24.00	23.90	+1.20	1	1038
09:32:22	23.90	24.00	23.90	+1.20	1	1037
09:32:22	23.95	24.00	23.95	+1.25	1	1036
09:32:20	23.90	24.00	24.00	+1.30	1	1035
09:32:09	23.90	23.95	23.95	+1.25	1	1034
09:31:55	23.95	24.00	23.95	+1.25	1	1033
09:31:55	23.90	23.95	23.95	+1.25	8	1032
09:31:54	23.90	23.95	23.95	+1.25	5	1024
09:31:47	23.95	24.00	23.95	+1.25	1	1019
09:31:45	23.95	24.00	23.95	+1.25	1	1018
09:31:41	23.95	24.00	23.95	+1.25	1	1017
09:31:38	23.95	24.00	23.95	+1.25	1	1016
09:31:36	23.95	24.00	23.95	+1.25	1	1015
09:31:36	23.95	24.00	23.95	+1.25	1	1014
09:31:33	23.90	23.95	23.95	+1.25	4	1013
09:31:22	23.95	24.00	23.95	+1.25	2	1009
09:31:22	23.95	24.00	23.95	+1.25	10	1007
09:31:21	23.95	24.00	23.95	+1.25	1	997
09:31:14	23.95	24.00	23.95	+1.25	1	996
09:31:02	23.95	24.00	23.95	+1.25	1	995
09:30:47	23.95	24.00	23.95	+1.25	1	994
09:30:45	23.95	24.00	24.00	+1.30	5	993
09:30:40	23.95	24.00	23.95	+1.25	1	988
09:30:39	23.95	24.00	24.00	+1.30	1	987
09:30:20	23.95	24.00	24.00	+1.30	4	986
09:30:02	23.95	24.00	24.00	+1.30	1	982
09:29:44	23.90	23.95	23.95	+1.25	1	981
09:29:41	23.90	23.95	23.95	+1.25	1	980
09:29:39	23.90	23.95	23.95	+1.25	1	979
09:29:00	23.90	24.00	23.90	+1.20	1	978
09:28:58	23.85	23.90	24.00	+1.30	11	977
09:28:58	23.85	23.90	23.95	+1.25	8	966
09:28:58	23.85	23.90	23.90	+1.20	1	958
09:28:53	23.90	23.95	23.90	+1.20	2	957
09:28:50	23.90	23.95	23.90	+1.20	1	955
09:28:44	23.85	23.90	23.90	+1.20	2	954
09:28:44	23.85	23.90	23.90	+1.20	1	952
09:28:42	23.85	23.90	23.90	+1.20	2	951
09:28:40	23.85	23.90	23.90	+1.20	5	949
09:28:37	23.85	23.90	23.90	+1.20	2	944
09:28:27	23.80	23.85	23.85	+1.15	6	942
09:28:11	23.75	23.80	23.80	+1.10	3	936
09:28:10	23.75	23.80	23.80	+1.10	2	933
09:28:09	23.75	23.80	23.80	+1.10	1	931
09:28:04	23.80	23.85	23.80	+1.10	1	930
09:27:55	23.80	23.85	23.80	+1.10	1	929
09:27:53	23.80	23.85	23.80	+1.10	1	928
09:27:48	23.75	23.80	23.80	+1.10	1	927
09:27:48	23.75	23.80	23.80	+1.10	15	926
09:27:46	23.75	23.80	23.75	+1.05	1	911
09:27:42	23.75	23.80	23.75	+1.05	1	910
09:27:29	23.75	23.80	23.80	+1.10	1	909
09:27:19	23.75	23.80	23.80	+1.10	8	908
09:27:14	23.75	23.80	23.75	+1.05	1	900
09:27:13	23.70	23.75	23.75	+1.05	1	899
09:27:11	23.70	23.80	23.70	+1.00	1	898
09:26:56	23.70	23.80	23.70	+1.00	1	897
09:26:55	23.70	23.80	23.80	+1.10	2	896
09:26:50	23.65	23.70	23.75	+1.05	2	894
09:26:50	23.65	23.70	23.70	+1.00	3	892
09:26:46	23.65	23.70	23.70	+1.00	1	889
09:26:26	23.70	23.75	23.70	+1.00	1	888
09:26:09	23.70	23.80	23.70	+1.00	1	887
09:26:05	23.65	23.70	23.80	+1.10	7	886
09:26:05	23.65	23.70	23.75	+1.05	7	879
09:26:05	23.65	23.70	23.70	+1.00	1	872
09:25:56	23.70	23.75	23.70	+1.00	1	871
09:25:55	23.70	23.75	23.70	+1.00	1	870
09:25:40	23.65	23.70	23.70	+1.00	6	869
09:25:40	23.65	23.70	23.70	+1.00	2	863
09:25:34	23.60	23.70	23.70	+1.00	1	861
09:25:29	23.60	23.65	23.65	+0.95	1	860
09:25:17	23.65	23.70	23.65	+0.95	1	859
09:25:05	23.65	23.70	23.65	+0.95	1	858
09:23:47	23.65	23.70	23.70	+1.00	9	857
09:23:35	23.65	23.70	23.65	+0.95	1	848
09:23:26	23.70	23.75	23.70	+1.00	1	847
09:23:22	23.75	23.80	23.75	+1.05	3	846
09:23:21	23.70	23.80	23.80	+1.10	2	843
09:23:16	23.70	23.80	23.80	+1.10	2	841
09:23:08	23.70	23.80	23.80	+1.10	10	839
09:23:03	23.70	23.75	23.75	+1.05	1	829
09:22:59	23.70	23.80	23.80	+1.10	1	828
09:22:50	23.70	23.80	23.80	+1.10	1	827
09:22:47	23.70	23.80	23.80	+1.10	1	826
09:22:47	23.75	23.80	23.75	+1.05	1	825
09:22:47	23.75	23.80	23.75	+1.05	1	824
09:22:37	23.75	23.80	23.80	+1.10	1	823
09:22:23	23.70	23.80	23.80	+1.10	1	822
09:22:17	23.65	23.75	23.75	+1.05	11	821
09:22:14	23.65	23.70	23.70	+1.00	6	810
09:22:12	23.60	23.65	23.65	+0.95	5	804
09:22:09	23.60	23.65	23.60	+0.90	2	799
09:21:47	23.55	23.65	23.55	+0.85	2	797
09:21:46	23.60	23.65	23.60	+0.90	3	795
09:21:46	23.60	23.65	23.60	+0.90	3	792
09:21:34	23.60	23.65	23.60	+0.90	1	789
09:20:11	23.65	23.75	23.65	+0.95	1	788
09:20:11	23.65	23.75	23.65	+0.95	2	787
09:20:01	23.70	23.75	23.70	+1.00	1	785
09:20:01	23.70	23.75	23.70	+1.00	6	784
09:20:01	23.65	23.70	23.70	+1.00	4	778
09:19:36	23.65	23.70	23.70	+1.00	1	774
09:19:28	23.70	23.75	23.70	+1.00	3	773
09:19:04	23.70	23.75	23.70	+1.00	1	770
09:19:02	23.70	23.75	23.70	+1.00	1	769
09:18:51	23.65	23.70	23.70	+1.00	16	768
09:18:51	23.65	23.70	23.70	+1.00	10	752
09:18:46	23.65	23.70	23.65	+0.95	1	742
09:18:38	23.65	23.70	23.65	+0.95	2	741
09:18:38	23.65	23.70	23.65	+0.95	1	739
09:18:30	23.65	23.70	23.65	+0.95	2	738
09:18:30	23.65	23.70	23.65	+0.95	1	736
09:18:29	23.65	23.70	23.65	+0.95	2	735
09:18:25	23.65	23.70	23.70	+1.00	1	733
09:18:11	23.70	23.75	23.70	+1.00	2	732
09:17:59	23.65	23.70	23.70	+1.00	1	730
09:17:57	23.70	23.75	23.70	+1.00	2	729
09:17:57	23.70	23.75	23.70	+1.00	1	727
09:17:57	23.65	23.70	23.70	+1.00	2	726
09:17:47	23.70	23.75	23.70	+1.00	1	724
09:17:40	23.70	23.75	23.70	+1.00	2	723
09:17:28	23.65	23.80	23.80	+1.10	1	721
09:17:26	23.65	23.70	23.70	+1.00	1	720
09:17:25	23.65	23.70	23.70	+1.00	1	719
09:17:18	23.70	23.80	23.70	+1.00	3	718
09:17:05	23.70	23.80	23.80	+1.10	5	715
09:17:05	23.70	23.75	23.75	+1.05	1	710
09:17:00	23.70	23.80	23.80	+1.10	1	709
09:16:59	23.70	23.80	23.80	+1.10	1	708
09:16:58	23.70	23.75	23.80	+1.10	1	707
09:16:58	23.70	23.75	23.75	+1.05	1	706
09:16:57	23.70	23.75	23.75	+1.05	1	705
09:16:57	23.75	23.80	23.75	+1.05	10	704
09:16:52	23.70	23.75	23.75	+1.05	6	694
09:16:50	23.70	23.75	23.70	+1.00	1	688
09:16:42	23.65	23.70	23.70	+1.00	3	687
09:16:40	23.65	23.70	23.70	+1.00	1	684
09:16:40	23.65	23.70	23.65	+0.95	4	683
09:16:38	23.65	23.70	23.65	+0.95	1	679
09:16:27	23.65	23.75	23.65	+0.95	1	678
09:16:16	23.65	23.75	23.65	+0.95	1	677
09:16:10	23.65	23.75	23.65	+0.95	2	676
09:16:08	23.70	23.75	23.65	+0.95	2	674
09:16:08	23.70	23.75	23.70	+1.00	2	672
09:16:06	23.65	23.70	23.70	+1.00	16	670
09:16:05	23.60	23.70	23.60	+0.90	3	654
09:16:05	23.60	23.65	23.65	+0.95	1	651
09:15:57	23.60	23.65	23.65	+0.95	1	650
09:15:54	23.60	23.70	23.70	+1.00	1	649
09:15:54	23.55	23.65	23.70	+1.00	3	648
09:15:54	23.55	23.65	23.65	+0.95	2	645
09:15:53	23.65	23.70	23.65	+0.95	2	643
09:15:44	23.60	23.70	23.60	+0.90	2	641
09:15:42	23.60	23.70	23.60	+0.90	1	639
09:15:40	23.60	23.65	23.65	+0.95	18	638
09:15:40	23.55	23.60	23.60	+0.90	25	620
09:15:31	23.45	23.55	23.55	+0.85	23	595
09:15:31	23.45	23.55	23.55	+0.85	1	572
09:15:24	23.45	23.55	23.55	+0.85	3	571
09:15:23	23.45	23.50	23.50	+0.80	2	568
09:15:23	23.45	23.50	23.50	+0.80	19	566
09:14:32	23.45	23.50	23.50	+0.80	2	547
09:13:56	23.40	23.50	23.50	+0.80	1	545
09:13:11	23.40	23.50	23.50	+0.80	1	544
09:12:57	23.50	23.55	23.50	+0.80	6	543
09:12:17	23.50	23.55	23.55	+0.85	1	537
09:12:06	23.50	23.55	23.55	+0.85	2	536
09:11:52	23.50	23.55	23.55	+0.85	1	534
09:11:08	23.45	23.50	23.50	+0.80	14	533
09:11:08	23.40	23.50	23.50	+0.80	17	519
09:11:05	23.40	23.45	23.45	+0.75	1	502
09:11:04	23.40	23.45	23.45	+0.75	2	501
09:10:56	23.40	23.50	23.50	+0.80	1	499
09:10:52	23.40	23.45	23.45	+0.75	1	498
09:09:51	23.40	23.45	23.45	+0.75	1	497
09:09:37	23.45	23.50	23.45	+0.75	1	496
09:09:26	23.40	23.45	23.45	+0.75	1	495
09:09:00	23.40	23.50	23.40	+0.70	1	494
09:08:51	23.40	23.45	23.45	+0.75	3	493
09:08:51	23.40	23.45	23.45	+0.75	18	490
09:08:38	23.45	23.50	23.45	+0.75	1	472
09:08:19	23.35	23.45	23.45	+0.75	5	471
09:08:19	23.45	23.50	23.45	+0.75	1	466
09:08:03	23.45	23.50	23.45	+0.75	1	465
09:07:57	23.45	23.50	23.45	+0.75	1	464
09:07:48	23.40	23.45	23.45	+0.75	7	463
09:07:42	23.40	23.45	23.45	+0.75	2	456
09:07:30	23.35	23.40	23.40	+0.70	6	454
09:07:27	23.35	23.40	23.40	+0.70	1	448
09:07:27	23.35	23.40	23.40	+0.70	1	447
09:07:24	23.35	23.40	23.40	+0.70	1	446
09:07:06	23.35	23.40	23.35	+0.65	1	445
09:06:41	23.35	23.40	23.40	+0.70	1	444
09:06:19	23.35	23.40	23.40	+0.70	6	443
09:06:19	23.40	23.45	23.40	+0.70	2	437
09:06:16	23.40	23.45	23.40	+0.70	1	435
09:06:05	23.35	23.40	23.40	+0.70	1	434
09:05:58	23.35	23.45	23.35	+0.65	1	433
09:05:57	23.35	23.40	23.40	+0.70	3	432
09:05:57	23.35	23.40	23.40	+0.70	2	429
09:05:52	23.35	23.40	23.40	+0.70	2	427
09:05:42	23.35	23.45	23.35	+0.65	4	425
09:05:38	23.40	23.45	23.40	+0.70	1	421
09:05:34	23.40	23.45	23.40	+0.70	1	420
09:05:34	23.40	23.45	23.40	+0.70	1	419
09:05:00	23.40	23.45	23.40	+0.70	1	418
09:04:33	23.40	23.45	23.45	+0.75	1	417
09:04:27	23.40	23.45	23.45	+0.75	2	416
09:03:07	23.45	23.50	23.45	+0.75	12	414
09:03:05	23.50	23.55	23.50	+0.80	1	402
09:03:01	23.50	23.55	23.50	+0.80	1	401
09:03:00	23.50	23.55	23.50	+0.80	1	400
09:03:00	23.45	23.50	23.50	+0.80	2	399
09:02:57	23.45	23.50	23.50	+0.80	1	397
09:02:44	23.50	23.55	23.50	+0.80	1	396
09:02:44	23.45	23.50	23.50	+0.80	1	395
09:02:43	23.45	23.50	23.50	+0.80	3	394
09:02:43	23.45	23.50	23.50	+0.80	1	391
09:02:30	23.45	23.50	23.45	+0.75	1	390
09:02:30	23.45	23.50	23.45	+0.75	2	389
09:02:30	23.50	23.55	23.50	+0.80	20	387
09:02:30	23.50	23.55	23.50	+0.80	2	367
09:02:23	23.50	23.55	23.50	+0.80	1	365
09:02:23	23.50	23.55	23.50	+0.80	2	364
09:02:23	23.50	23.55	23.50	+0.80	1	362
09:02:23	23.50	23.55	23.50	+0.80	13	361
09:02:23	23.50	23.55	23.55	+0.85	2	348
09:02:17	23.50	23.55	23.50	+0.80	1	346
09:02:16	23.50	23.55	23.55	+0.85	1	345
09:02:13	23.50	23.55	23.50	+0.80	1	344
09:02:08	23.55	23.60	23.50	+0.80	2	343
09:02:08	23.55	23.60	23.55	+0.85	4	341
09:02:07	23.45	23.50	23.50	+0.80	2	337
09:02:07	23.45	23.50	23.50	+0.80	22	335
09:02:07	23.45	23.50	23.50	+0.80	4	313
09:02:07	23.45	23.50	23.50	+0.80	52	309
09:02:06	23.45	23.50	23.50	+0.80	4	257
09:02:06	23.45	23.50	23.50	+0.80	11	253
09:02:06	23.45	23.50	23.50	+0.80	31	242
09:02:06	23.50	23.60	23.50	+0.80	4	211
09:02:02	23.50	23.60	23.50	+0.80	1	207
09:02:02	23.45	23.55	23.55	+0.85	9	206
09:02:00	23.45	23.50	23.50	+0.80	6	197
09:02:00	23.45	23.50	23.50	+0.80	6	191
09:01:56	23.40	23.45	23.45	+0.75	1	185
09:01:51	23.40	23.45	23.45	+0.75	4	184
09:01:50	23.45	23.50	23.45	+0.75	1	180
09:01:48	23.40	23.45	23.45	+0.75	1	179
09:01:45	23.35	23.45	23.45	+0.75	6	178
09:01:34	23.40	23.45	23.35	+0.65	1	172
09:01:34	23.40	23.45	23.40	+0.70	1	171
09:01:20	23.45	23.50	23.45	+0.75	2	170
09:01:14	23.45	23.50	23.50	+0.80	1	168
09:01:10	23.50	23.55	23.50	+0.80	4	167
09:01:10	23.50	23.55	23.50	+0.80	1	163
09:01:06	23.45	23.60	23.45	+0.75	1	162
09:01:06	23.50	23.60	23.50	+0.80	1	161
09:01:06	23.55	23.60	23.55	+0.85	1	160
09:01:04	23.50	23.60	23.50	+0.80	2	159
09:01:02	23.45	23.55	23.55	+0.85	4	157
09:01:01	23.40	23.50	23.50	+0.80	6	153
09:01:00	23.40	23.50	23.50	+0.80	1	147
09:00:59	23.35	23.40	23.40	+0.70	1	146
09:00:55	23.35	23.40	23.40	+0.70	1	145
09:00:50	23.40	23.45	23.40	+0.70	1	144
09:00:49	23.40	23.45	23.40	+0.70	3	143
09:00:40	23.40	23.50	23.40	+0.70	1	140
09:00:38	23.40	23.50	23.50	+0.80	1	139
09:00:38	23.40	23.50	23.40	+0.70	1	138
09:00:37	23.35	23.45	23.45	+0.75	3	137
09:00:25	23.45	23.55	23.45	+0.75	3	134
09:00:22	23.40	23.50	23.50	+0.80	15	131
09:00:22	23.40	23.50	23.40	+0.70	1	116
09:00:07	23.35	23.40	23.40	+0.70	1	115
09:00:07	23.35	23.40	23.40	+0.70	2	114
09:00:07	23.35	23.40	23.40	+0.70	13	112
09:00:07	23.30	23.35	23.35	+0.65	14	99
09:00:07	23.30	23.35	23.30	+0.60	4	85
09:00:07	--	--	23.30	+0.60	73	81

　

其他人也逛...

Apple iPhone 17 Pro Max (256G)

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

DJI OSMO POCKET 3 全能套裝

Samsung Galaxy S25 Ultra (12G/512G)

Dyson WashG1 雙驅四刷無線洗地機

App Store Card $ 6000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【享樂券】全家虛擬禮物卡50元

MyCard 5000點虛擬點數卡

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

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

統一超商10000元虛擬商品卡

麥當勞薯條(中)即享券

MyCard 3000點虛擬點數卡

【哈根達斯-冷凍宅配】歐風甜點系列品脫4入組(官方旗艦直送)

【台股盤後】收漲1531點創史上...

3月CPI年增1.2% 油價漲勢遞延、...

台積電鴻海國巨南亞科聯電華邦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

‧LINE訂閱制第2階段會員福利上線...
‧鴻勁3月營收創新高 AI和CPO驅動...
‧富邦媒看好今年營收優於去年持...

加密貨幣

比特幣BTC	71785.39	2,926.01	4.25%
以太幣ETH	2230.78	123.00	5.84%
瑞波幣XRP	1.36	0.04	2.94%
比特幣現金BCH	445.18	10.03	2.31%
萊特幣LTC	54.65	1.11	2.07%
卡達幣ADA	0.255824	0.01	3.96%
波場幣TRX	0.318185	0.00	0.50%
恆星幣XLM	0.160049	0.00	2.80%

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。