最新海纜中斷風險升高　是方攜Google推多元跨國服務熱門[公告] 馥鴻:公告本公司115年第一次股東臨時會重要決議事項

更新報價

康和證 (6016) 金融保險上櫃

24.30 ▲+0.80 +3.40% 1.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	5,270	24.25	41	24.30	5	23.75	24.40	23.65	23.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	24.25	24.30	24.30	+0.80	12	5270
13:30:00	24.25	24.30	24.30	+0.80	169	5258
13:24:59	24.25	24.30	24.25	+0.75	3	5089
13:24:59	24.20	24.25	24.25	+0.75	5	5086
13:24:48	24.25	24.30	24.25	+0.75	7	5081
13:24:48	24.25	24.30	24.25	+0.75	3	5074
13:24:48	24.20	24.25	24.25	+0.75	10	5071
13:24:48	24.20	24.25	24.20	+0.70	1	5061
13:24:46	24.20	24.25	24.25	+0.75	1	5060
13:24:39	24.20	24.25	24.25	+0.75	10	5059
13:24:32	24.20	24.25	24.25	+0.75	22	5049
13:24:22	24.20	24.25	24.25	+0.75	10	5027
13:24:00	24.20	24.25	24.20	+0.70	10	5017
13:23:45	24.20	24.25	24.25	+0.75	10	5007
13:23:38	24.20	24.25	24.25	+0.75	2	4997
13:23:17	24.20	24.25	24.25	+0.75	1	4995
13:23:11	24.20	24.25	24.20	+0.70	4	4994
13:23:10	24.20	24.25	24.25	+0.75	1	4990
13:22:52	24.20	24.25	24.25	+0.75	2	4989
13:22:38	24.20	24.25	24.25	+0.75	10	4987
13:21:57	24.20	24.25	24.25	+0.75	17	4977
13:21:45	24.20	24.25	24.25	+0.75	1	4960
13:20:55	24.20	24.25	24.25	+0.75	1	4959
13:20:41	24.25	24.30	24.25	+0.75	1	4958
13:20:41	24.25	24.30	24.25	+0.75	1	4957
13:20:41	24.25	24.30	24.25	+0.75	19	4956
13:20:40	24.25	24.30	24.25	+0.75	2	4937
13:20:40	24.25	24.30	24.25	+0.75	1	4935
13:20:40	24.25	24.30	24.25	+0.75	1	4934
13:20:40	24.20	24.25	24.25	+0.75	9	4933
13:20:40	24.20	24.25	24.25	+0.75	1	4924
13:20:39	24.20	24.25	24.25	+0.75	17	4923
13:20:39	24.20	24.25	24.25	+0.75	21	4906
13:20:12	24.20	24.25	24.20	+0.70	3	4885
13:20:06	24.20	24.25	24.20	+0.70	8	4882
13:19:53	24.20	24.25	24.25	+0.75	1	4874
13:19:31	24.20	24.25	24.25	+0.75	1	4873
13:19:17	24.20	24.25	24.25	+0.75	1	4872
13:19:10	24.20	24.25	24.25	+0.75	1	4871
13:18:57	24.20	24.25	24.20	+0.70	1	4870
13:17:54	24.20	24.25	24.20	+0.70	3	4869
13:17:43	24.20	24.25	24.20	+0.70	3	4866
13:17:39	24.20	24.25	24.20	+0.70	1	4863
13:17:29	24.20	24.25	24.20	+0.70	1	4862
13:17:17	24.20	24.25	24.25	+0.75	1	4861
13:17:17	24.20	24.25	24.25	+0.75	5	4860
13:16:51	24.20	24.25	24.20	+0.70	1	4855
13:16:36	24.20	24.25	24.25	+0.75	1	4854
13:15:44	24.20	24.25	24.25	+0.75	10	4853
13:15:40	24.20	24.25	24.20	+0.70	1	4843
13:15:24	24.20	24.25	24.20	+0.70	2	4842
13:15:22	24.20	24.25	24.20	+0.70	2	4840
13:15:13	24.20	24.25	24.20	+0.70	2	4838
13:15:09	24.20	24.25	24.20	+0.70	3	4836
13:15:01	24.20	24.25	24.20	+0.70	5	4833
13:14:37	24.20	24.25	24.20	+0.70	3	4828
13:13:23	24.20	24.25	24.20	+0.70	2	4825
13:13:14	24.20	24.25	24.25	+0.75	1	4823
13:13:05	24.20	24.25	24.25	+0.75	1	4822
13:13:02	24.25	24.30	24.25	+0.75	40	4821
13:12:35	24.25	24.30	24.30	+0.80	5	4781
13:12:25	24.30	24.35	24.30	+0.80	32	4776
13:11:56	24.30	24.35	24.35	+0.85	1	4744
13:11:39	24.30	24.35	24.30	+0.80	7	4743
13:11:17	24.30	24.35	24.30	+0.80	3	4736
13:10:40	24.30	24.35	24.30	+0.80	2	4733
13:09:29	24.30	24.35	24.30	+0.80	1	4731
13:08:18	24.25	24.30	24.30	+0.80	5	4730
13:07:50	24.25	24.30	24.30	+0.80	5	4725
13:07:32	24.25	24.30	24.30	+0.80	2	4720
13:07:13	24.25	24.30	24.30	+0.80	3	4718
13:07:13	24.25	24.30	24.30	+0.80	10	4715
13:06:27	24.25	24.30	24.30	+0.80	2	4705
13:06:02	24.25	24.30	24.30	+0.80	1	4703
13:05:53	24.25	24.30	24.30	+0.80	4	4702
13:05:10	24.25	24.30	24.30	+0.80	1	4698
13:05:02	24.25	24.30	24.25	+0.75	2	4697
13:04:46	24.30	24.40	24.30	+0.80	83	4695
13:04:44	24.35	24.40	24.35	+0.85	5	4612
13:04:44	24.35	24.40	24.35	+0.85	2	4607
13:04:41	24.35	24.40	24.35	+0.85	4	4605
13:04:10	24.35	24.40	24.35	+0.85	3	4601
13:04:08	24.35	24.40	24.35	+0.85	2	4598
13:04:01	24.35	24.40	24.35	+0.85	3	4596
13:03:59	24.35	24.40	24.40	+0.90	1	4593
13:03:50	24.35	24.40	24.35	+0.85	2	4592
13:03:50	24.35	24.40	24.35	+0.85	3	4590
13:03:49	24.35	24.40	24.35	+0.85	1	4587
13:03:43	24.35	24.40	24.35	+0.85	2	4586
13:03:40	24.35	24.40	24.35	+0.85	3	4584
13:03:40	24.35	24.40	24.35	+0.85	2	4581
13:02:59	24.35	24.40	24.40	+0.90	1	4579
13:02:41	24.35	24.40	24.40	+0.90	1	4578
13:02:12	24.35	24.40	24.35	+0.85	1	4577
13:01:51	24.35	24.40	24.40	+0.90	6	4576
13:01:51	24.35	24.40	24.40	+0.90	5	4570
13:01:48	24.35	24.40	24.40	+0.90	2	4565
13:01:20	24.35	24.40	24.40	+0.90	1	4563
13:00:48	24.35	24.40	24.40	+0.90	3	4562
13:00:41	24.35	24.40	24.40	+0.90	1	4559
13:00:26	24.35	24.40	24.35	+0.85	1	4558
12:59:54	24.30	24.35	24.35	+0.85	1	4557
12:59:54	24.30	24.35	24.35	+0.85	3	4556
12:59:54	24.30	24.35	24.35	+0.85	151	4553
12:59:36	24.30	24.35	24.35	+0.85	1	4402
12:58:24	24.30	24.35	24.35	+0.85	1	4401
12:58:15	24.30	24.35	24.35	+0.85	1	4400
12:57:34	24.30	24.35	24.35	+0.85	1	4399
12:57:34	24.30	24.35	24.35	+0.85	48	4398
12:57:09	24.30	24.35	24.30	+0.80	2	4350
12:56:30	24.30	24.35	24.30	+0.80	10	4348
12:55:45	24.30	24.35	24.35	+0.85	1	4338
12:55:21	24.30	24.35	24.30	+0.80	5	4337
12:54:59	24.30	24.35	24.35	+0.85	2	4332
12:54:58	24.30	24.35	24.30	+0.80	3	4330
12:54:42	24.30	24.35	24.30	+0.80	1	4327
12:54:19	24.30	24.35	24.30	+0.80	1	4326
12:54:03	24.30	24.35	24.35	+0.85	1	4325
12:53:38	24.30	24.35	24.30	+0.80	3	4324
12:53:24	24.30	24.35	24.30	+0.80	1	4321
12:51:42	24.30	24.35	24.35	+0.85	20	4320
12:50:31	24.30	24.35	24.30	+0.80	1	4300
12:49:37	24.30	24.35	24.30	+0.80	20	4299
12:49:03	24.30	24.35	24.30	+0.80	5	4279
12:48:14	24.30	24.35	24.30	+0.80	1	4274
12:47:12	24.30	24.35	24.30	+0.80	5	4273
12:46:59	24.30	24.35	24.30	+0.80	1	4268
12:45:43	24.30	24.35	24.30	+0.80	3	4267
12:44:52	24.30	24.35	24.30	+0.80	2	4264
12:44:28	24.30	24.35	24.30	+0.80	10	4262
12:44:24	24.30	24.35	24.35	+0.85	1	4252
12:42:47	24.30	24.35	24.30	+0.80	1	4251
12:42:41	24.30	24.35	24.30	+0.80	1	4250
12:42:18	24.30	24.35	24.35	+0.85	2	4249
12:41:49	24.30	24.35	24.30	+0.80	1	4247
12:41:48	24.30	24.35	24.30	+0.80	5	4246
12:41:12	24.30	24.35	24.30	+0.80	1	4241
12:40:45	24.30	24.35	24.30	+0.80	3	4240
12:40:21	24.30	24.35	24.30	+0.80	12	4237
12:40:14	24.30	24.35	24.30	+0.80	8	4225
12:39:38	24.30	24.35	24.35	+0.85	6	4217
12:39:34	24.30	24.35	24.35	+0.85	2	4211
12:39:33	24.30	24.35	24.35	+0.85	5	4209
12:37:28	24.30	24.35	24.35	+0.85	1	4204
12:37:02	24.30	24.35	24.35	+0.85	1	4203
12:36:39	24.30	24.35	24.35	+0.85	1	4202
12:36:18	24.25	24.30	24.30	+0.80	181	4201
12:36:08	24.20	24.25	24.25	+0.75	3	4020
12:36:08	24.20	24.25	24.25	+0.75	10	4017
12:36:01	24.20	24.25	24.25	+0.75	1	4007
12:34:40	24.20	24.25	24.25	+0.75	1	4006
12:34:20	24.20	24.25	24.25	+0.75	1	4005
12:34:11	24.20	24.25	24.25	+0.75	10	4004
12:33:58	24.20	24.25	24.25	+0.75	10	3994
12:33:41	24.20	24.25	24.25	+0.75	1	3984
12:32:02	24.20	24.25	24.25	+0.75	2	3983
12:30:40	24.20	24.25	24.25	+0.75	1	3981
12:30:20	24.20	24.25	24.20	+0.70	1	3980
12:29:13	24.25	24.30	24.25	+0.75	1	3979
12:29:13	24.25	24.30	24.25	+0.75	1	3978
12:29:03	24.25	24.30	24.25	+0.75	4	3977
12:29:01	24.25	24.30	24.25	+0.75	3	3973
12:28:59	24.25	24.30	24.25	+0.75	10	3970
12:28:36	24.25	24.30	24.25	+0.75	1	3960
12:28:28	24.25	24.30	24.25	+0.75	2	3959
12:28:08	24.25	24.30	24.25	+0.75	1	3957
12:28:08	24.25	24.30	24.25	+0.75	1	3956
12:27:59	24.25	24.30	24.25	+0.75	7	3955
12:27:21	24.25	24.30	24.25	+0.75	1	3948
12:27:07	24.25	24.30	24.25	+0.75	3	3947
12:26:41	24.25	24.30	24.25	+0.75	2	3944
12:25:28	24.25	24.30	24.25	+0.75	1	3942
12:24:25	24.25	24.30	24.30	+0.80	5	3941
12:22:16	24.25	24.30	24.25	+0.75	4	3936
12:22:04	24.25	24.30	24.25	+0.75	2	3932
12:21:03	24.25	24.30	24.25	+0.75	1	3930
12:20:12	24.25	24.30	24.25	+0.75	2	3929
12:19:52	24.25	24.30	24.25	+0.75	2	3927
12:19:29	24.25	24.30	24.25	+0.75	2	3925
12:18:52	24.25	24.30	24.25	+0.75	1	3923
12:16:52	24.20	24.25	24.25	+0.75	1	3922
12:16:40	24.20	24.25	24.25	+0.75	1	3921
12:16:08	24.20	24.30	24.30	+0.80	1	3920
12:14:37	24.20	24.25	24.25	+0.75	1	3919
12:14:32	24.20	24.25	24.25	+0.75	1	3918
12:14:28	24.20	24.25	24.25	+0.75	2	3917
12:14:15	24.20	24.25	24.25	+0.75	1	3915
12:13:58	24.20	24.25	24.25	+0.75	1	3914
12:13:45	24.20	24.25	24.25	+0.75	1	3913
12:12:16	24.25	24.30	24.25	+0.75	1	3912
12:12:05	24.25	24.30	24.25	+0.75	2	3911
12:11:59	24.25	24.30	24.25	+0.75	2	3909
12:11:54	24.25	24.30	24.30	+0.80	5	3907
12:10:10	24.20	24.25	24.25	+0.75	3	3902
12:09:51	24.20	24.25	24.25	+0.75	3	3899
12:08:46	24.20	24.25	24.25	+0.75	6	3896
12:08:12	24.20	24.25	24.25	+0.75	1	3890
12:07:58	24.20	24.25	24.25	+0.75	1	3889
12:07:38	24.20	24.25	24.25	+0.75	3	3888
12:07:33	24.20	24.25	24.25	+0.75	1	3885
12:07:20	24.25	24.30	24.25	+0.75	1	3884
12:06:47	24.25	24.30	24.25	+0.75	5	3883
12:06:22	24.25	24.30	24.25	+0.75	4	3878
12:06:06	24.25	24.30	24.25	+0.75	5	3874
12:03:58	24.25	24.30	24.25	+0.75	1	3869
12:03:42	24.25	24.30	24.25	+0.75	4	3868
12:02:47	24.20	24.25	24.25	+0.75	6	3864
12:02:29	24.25	24.30	24.25	+0.75	1	3858
12:02:28	24.25	24.30	24.25	+0.75	6	3857
12:01:58	24.20	24.25	24.25	+0.75	1	3851
12:01:54	24.20	24.25	24.25	+0.75	1	3850
12:01:51	24.25	24.30	24.25	+0.75	1	3849
12:01:16	24.25	24.30	24.25	+0.75	1	3848
12:01:16	24.25	24.30	24.25	+0.75	5	3847
12:01:15	24.25	24.30	24.25	+0.75	1	3842
12:01:07	24.25	24.30	24.25	+0.75	1	3841
12:01:00	24.25	24.30	24.25	+0.75	4	3840
11:59:36	24.25	24.30	24.30	+0.80	1	3836
11:59:17	24.25	24.30	24.25	+0.75	1	3835
11:57:20	24.25	24.30	24.30	+0.80	1	3834
11:57:01	24.25	24.30	24.25	+0.75	5	3833
11:56:06	24.25	24.30	24.30	+0.80	1	3828
11:53:06	24.25	24.30	24.30	+0.80	5	3827
11:52:05	24.25	24.30	24.30	+0.80	7	3822
11:51:08	24.25	24.30	24.25	+0.75	1	3815
11:51:00	24.25	24.30	24.25	+0.75	1	3814
11:50:46	24.25	24.30	24.25	+0.75	1	3813
11:49:25	24.20	24.25	24.25	+0.75	54	3812
11:49:25	24.20	24.25	24.25	+0.75	1	3758
11:45:15	24.20	24.25	24.20	+0.70	2	3757
11:43:06	24.15	24.25	24.25	+0.75	10	3755
11:42:52	24.15	24.25	24.25	+0.75	8	3745
11:42:50	24.20	24.25	24.20	+0.70	2	3737
11:41:24	24.20	24.25	24.20	+0.70	2	3735
11:39:39	24.20	24.25	24.20	+0.70	15	3733
11:39:12	24.20	24.25	24.20	+0.70	1	3718
11:37:50	24.20	24.25	24.20	+0.70	3	3717
11:37:18	24.20	24.25	24.20	+0.70	12	3714
11:35:06	24.20	24.25	24.20	+0.70	1	3702
11:34:55	24.20	24.25	24.20	+0.70	1	3701
11:34:30	24.20	24.25	24.20	+0.70	1	3700
11:33:51	24.20	24.25	24.25	+0.75	1	3699
11:33:38	24.15	24.20	24.20	+0.70	50	3698
11:32:30	24.15	24.20	24.15	+0.65	1	3648
11:31:36	24.15	24.20	24.20	+0.70	1	3647
11:29:59	24.15	24.20	24.20	+0.70	1	3646
11:28:08	24.15	24.20	24.20	+0.70	1	3645
11:26:25	24.15	24.20	24.15	+0.65	1	3644
11:26:25	24.10	24.15	24.15	+0.65	5	3643
11:24:34	24.15	24.20	24.15	+0.65	2	3638
11:24:34	24.15	24.20	24.15	+0.65	1	3636
11:24:34	24.15	24.20	24.15	+0.65	1	3635
11:24:34	24.15	24.20	24.15	+0.65	1	3634
11:24:34	24.15	24.20	24.15	+0.65	3	3633
11:24:34	24.10	24.15	24.15	+0.65	7	3630
11:24:09	24.10	24.15	24.15	+0.65	1	3623
11:22:12	24.10	24.15	24.10	+0.60	5	3622
11:20:06	24.10	24.15	24.10	+0.60	5	3617
11:19:59	24.10	24.15	24.15	+0.65	3	3612
11:19:17	24.10	24.15	24.10	+0.60	1	3609
11:18:55	24.10	24.15	24.10	+0.60	1	3608
11:16:40	24.10	24.20	24.10	+0.60	2	3607
11:16:03	24.20	24.25	24.20	+0.70	19	3605
11:15:38	24.20	24.25	24.20	+0.70	1	3586
11:15:37	24.20	24.25	24.20	+0.70	2	3585
11:15:31	24.20	24.25	24.20	+0.70	1	3583
11:15:11	24.20	24.25	24.20	+0.70	1	3582
11:15:11	24.10	24.15	24.20	+0.70	74	3581
11:15:11	24.10	24.15	24.15	+0.65	3	3507
11:14:28	24.10	24.15	24.15	+0.65	4	3504
11:14:25	24.10	24.15	24.15	+0.65	1	3500
11:14:22	24.10	24.15	24.10	+0.60	1	3499
11:13:26	24.15	24.20	24.15	+0.65	1	3498
11:13:05	24.15	24.20	24.15	+0.65	1	3497
11:12:46	24.15	24.20	24.15	+0.65	2	3496
11:12:46	24.15	24.20	24.15	+0.65	2	3494
11:12:44	24.15	24.20	24.15	+0.65	1	3492
11:12:44	24.15	24.20	24.15	+0.65	1	3491
11:12:40	24.15	24.20	24.15	+0.65	5	3490
11:12:12	24.15	24.20	24.15	+0.65	12	3485
11:10:01	24.15	24.20	24.15	+0.65	10	3473
11:05:45	24.15	24.25	24.15	+0.65	3	3463
11:05:10	24.15	24.20	24.20	+0.70	6	3460
11:05:10	24.20	24.25	24.20	+0.70	2	3454
11:04:17	24.20	24.25	24.20	+0.70	15	3452
11:04:12	24.20	24.25	24.20	+0.70	1	3437
11:02:22	24.20	24.25	24.20	+0.70	1	3436
11:01:34	24.20	24.25	24.25	+0.75	1	3435
11:01:09	24.20	24.25	24.20	+0.70	1	3434
10:59:26	24.25	24.30	24.25	+0.75	1	3433
10:59:16	24.25	24.30	24.25	+0.75	1	3432
10:59:16	24.20	24.25	24.25	+0.75	21	3431
10:59:12	24.20	24.25	24.20	+0.70	1	3410
10:58:30	24.20	24.25	24.25	+0.75	10	3409
10:56:34	24.25	24.30	24.25	+0.75	2	3399
10:56:32	24.25	24.30	24.25	+0.75	1	3397
10:56:10	24.25	24.30	24.25	+0.75	10	3396
10:56:02	24.25	24.30	24.25	+0.75	1	3386
10:55:53	24.25	24.30	24.25	+0.75	2	3385
10:55:52	24.25	24.30	24.25	+0.75	2	3383
10:55:38	24.25	24.30	24.25	+0.75	1	3381
10:54:20	24.25	24.30	24.25	+0.75	2	3380
10:54:19	24.25	24.30	24.25	+0.75	3	3378
10:54:16	24.25	24.30	24.25	+0.75	5	3375
10:54:07	24.25	24.30	24.25	+0.75	1	3370
10:53:41	24.25	24.30	24.25	+0.75	5	3369
10:53:31	24.25	24.30	24.25	+0.75	1	3364
10:53:24	24.25	24.30	24.25	+0.75	1	3363
10:52:45	24.25	24.30	24.25	+0.75	1	3362
10:52:42	24.25	24.30	24.30	+0.80	10	3361
10:52:33	24.25	24.30	24.25	+0.75	1	3351
10:52:17	24.25	24.30	24.30	+0.80	10	3350
10:49:59	24.25	24.30	24.30	+0.80	2	3340
10:49:59	24.25	24.30	24.25	+0.75	1	3338
10:49:01	24.25	24.30	24.25	+0.75	3	3337
10:48:37	24.25	24.30	24.25	+0.75	2	3334
10:48:36	24.25	24.30	24.25	+0.75	2	3332
10:48:24	24.25	24.30	24.30	+0.80	5	3330
10:48:21	24.25	24.30	24.30	+0.80	5	3325
10:48:21	24.25	24.30	24.30	+0.80	1	3320
10:47:59	24.25	24.30	24.25	+0.75	1	3319
10:47:49	24.25	24.30	24.30	+0.80	2	3318
10:47:46	24.25	24.30	24.30	+0.80	2	3316
10:47:31	24.25	24.30	24.30	+0.80	2	3314
10:47:25	24.25	24.30	24.30	+0.80	5	3312
10:47:23	24.25	24.30	24.30	+0.80	46	3307
10:47:19	24.20	24.25	24.25	+0.75	159	3261
10:47:19	24.20	24.25	24.25	+0.75	1	3102
10:47:19	24.20	24.25	24.25	+0.75	12	3101
10:47:19	24.20	24.25	24.25	+0.75	1	3089
10:47:19	24.20	24.25	24.25	+0.75	72	3088
10:47:19	24.15	24.20	24.20	+0.70	137	3016
10:47:19	24.15	24.20	24.20	+0.70	10	2879
10:44:08	24.15	24.20	24.15	+0.65	1	2869
10:43:30	24.15	24.20	24.15	+0.65	1	2868
10:40:47	24.15	24.20	24.15	+0.65	1	2867
10:40:37	24.10	24.15	24.15	+0.65	1	2866
10:40:37	24.10	24.15	24.15	+0.65	4	2865
10:40:37	24.15	24.20	24.15	+0.65	16	2861
10:40:36	24.15	24.20	24.20	+0.70	2	2845
10:40:14	24.10	24.15	24.15	+0.65	35	2843
10:40:07	24.10	24.15	24.15	+0.65	1	2808
10:40:03	24.10	24.15	24.10	+0.60	2	2807
10:39:21	24.10	24.15	24.10	+0.60	1	2805
10:38:49	24.10	24.15	24.15	+0.65	3	2804
10:38:39	24.10	24.15	24.15	+0.65	1	2801
10:37:38	24.10	24.15	24.15	+0.65	1	2800
10:37:34	24.10	24.15	24.15	+0.65	20	2799
10:37:33	24.10	24.15	24.15	+0.65	1	2779
10:37:33	24.15	24.20	24.15	+0.65	19	2778
10:37:18	24.15	24.20	24.15	+0.65	1	2759
10:36:36	24.15	24.20	24.20	+0.70	1	2758
10:35:47	24.15	24.20	24.15	+0.65	20	2757
10:35:36	24.15	24.20	24.20	+0.70	1	2737
10:34:51	24.15	24.20	24.20	+0.70	1	2736
10:34:41	24.15	24.20	24.20	+0.70	1	2735
10:34:24	24.15	24.20	24.20	+0.70	1	2734
10:33:55	24.15	24.20	24.20	+0.70	2	2733
10:33:54	24.15	24.20	24.15	+0.65	2	2731
10:33:53	24.15	24.20	24.15	+0.65	1	2729
10:33:12	24.15	24.20	24.15	+0.65	2	2728
10:32:55	24.15	24.20	24.20	+0.70	1	2726
10:32:51	24.15	24.20	24.15	+0.65	1	2725
10:32:42	24.15	24.20	24.15	+0.65	6	2724
10:32:34	24.15	24.20	24.15	+0.65	1	2718
10:32:14	24.15	24.20	24.15	+0.65	4	2717
10:32:10	24.15	24.20	24.15	+0.65	1	2713
10:31:41	24.15	24.20	24.15	+0.65	5	2712
10:31:27	24.15	24.20	24.20	+0.70	2	2707
10:31:26	24.15	24.20	24.20	+0.70	1	2705
10:31:08	24.15	24.20	24.15	+0.65	2	2704
10:31:04	24.15	24.20	24.15	+0.65	1	2702
10:30:17	24.15	24.20	24.20	+0.70	1	2701
10:30:15	24.15	24.20	24.15	+0.65	1	2700
10:29:12	24.15	24.20	24.20	+0.70	1	2699
10:28:51	24.15	24.20	24.20	+0.70	1	2698
10:28:44	24.15	24.20	24.20	+0.70	2	2697
10:28:15	24.15	24.20	24.15	+0.65	3	2695
10:25:33	24.15	24.20	24.20	+0.70	1	2692
10:25:15	24.15	24.20	24.15	+0.65	1	2691
10:23:26	24.15	24.20	24.20	+0.70	2	2690
10:23:02	24.10	24.15	24.15	+0.65	3	2688
10:22:51	24.10	24.15	24.15	+0.65	5	2685
10:21:17	24.10	24.15	24.15	+0.65	1	2680
10:21:17	24.15	24.20	24.15	+0.65	1	2679
10:21:13	24.15	24.20	24.15	+0.65	1	2678
10:20:36	24.15	24.20	24.15	+0.65	1	2677
10:20:23	24.15	24.20	24.15	+0.65	3	2676
10:20:09	24.15	24.20	24.20	+0.70	1	2673
10:19:32	24.15	24.20	24.20	+0.70	2	2672
10:18:59	24.10	24.15	24.15	+0.65	1	2670
10:18:59	24.15	24.20	24.15	+0.65	7	2669
10:18:52	24.15	24.20	24.15	+0.65	3	2662
10:18:50	24.15	24.20	24.15	+0.65	1	2659
10:18:24	24.15	24.20	24.20	+0.70	2	2658
10:18:03	24.15	24.20	24.15	+0.65	1	2656
10:17:35	24.15	24.20	24.15	+0.65	21	2655
10:17:16	24.15	24.20	24.20	+0.70	5	2634
10:15:59	24.15	24.20	24.20	+0.70	5	2629
10:15:58	24.20	24.25	24.20	+0.70	1	2624
10:15:52	24.20	24.25	24.20	+0.70	1	2623
10:15:48	24.15	24.20	24.20	+0.70	2	2622
10:15:42	24.15	24.20	24.20	+0.70	5	2620
10:15:35	24.15	24.20	24.20	+0.70	1	2615
10:15:31	24.15	24.20	24.20	+0.70	4	2614
10:15:31	24.20	24.25	24.20	+0.70	1	2610
10:15:21	24.20	24.25	24.20	+0.70	3	2609
10:15:20	24.15	24.20	24.20	+0.70	1	2606
10:15:20	24.15	24.20	24.20	+0.70	12	2605
10:15:20	24.20	24.25	24.20	+0.70	8	2593
10:15:19	24.20	24.25	24.20	+0.70	4	2585
10:14:59	24.20	24.25	24.20	+0.70	5	2581
10:14:56	24.20	24.25	24.20	+0.70	1	2576
10:14:42	24.15	24.20	24.20	+0.70	5	2575
10:13:48	24.15	24.20	24.20	+0.70	1	2570
10:13:48	24.15	24.20	24.20	+0.70	1	2569
10:13:28	24.15	24.20	24.20	+0.70	4	2568
10:13:28	24.20	24.25	24.20	+0.70	1	2564
10:13:27	24.20	24.25	24.20	+0.70	1	2563
10:13:05	24.20	24.25	24.20	+0.70	4	2562
10:12:59	24.20	24.25	24.20	+0.70	1	2558
10:12:57	24.20	24.25	24.20	+0.70	2	2557
10:12:50	24.15	24.20	24.20	+0.70	1	2555
10:12:35	24.20	24.25	24.20	+0.70	10	2554
10:12:32	24.20	24.25	24.20	+0.70	1	2544
10:11:27	24.15	24.20	24.20	+0.70	13	2543
10:11:27	24.20	24.25	24.20	+0.70	7	2530
10:11:16	24.20	24.25	24.20	+0.70	1	2523
10:11:08	24.20	24.25	24.20	+0.70	5	2522
10:10:14	24.20	24.25	24.20	+0.70	2	2517
10:10:04	24.15	24.20	24.20	+0.70	1	2515
10:10:04	24.20	24.25	24.20	+0.70	8	2514
10:10:04	24.20	24.25	24.20	+0.70	2	2506
10:09:23	24.20	24.25	24.20	+0.70	2	2504
10:09:05	24.20	24.25	24.20	+0.70	1	2502
10:08:51	24.15	24.20	24.20	+0.70	2	2501
10:08:48	24.15	24.20	24.20	+0.70	1	2499
10:08:48	24.20	24.25	24.20	+0.70	1	2498
10:08:37	24.20	24.25	24.25	+0.75	3	2497
10:08:33	24.20	24.25	24.20	+0.70	1	2494
10:08:21	24.20	24.25	24.20	+0.70	2	2493
10:08:19	24.20	24.25	24.20	+0.70	1	2491
10:08:09	24.20	24.25	24.20	+0.70	1	2490
10:07:54	24.15	24.20	24.20	+0.70	3	2489
10:07:48	24.15	24.20	24.20	+0.70	1	2486
10:07:41	24.15	24.20	24.20	+0.70	2	2485
10:07:40	24.15	24.20	24.20	+0.70	1	2483
10:06:51	24.20	24.25	24.20	+0.70	1	2482
10:06:49	24.20	24.25	24.20	+0.70	2	2481
10:06:49	24.20	24.25	24.20	+0.70	2	2479
10:06:43	24.20	24.25	24.20	+0.70	10	2477
10:06:41	24.20	24.25	24.20	+0.70	2	2467
10:06:37	24.20	24.25	24.20	+0.70	5	2465
10:06:30	24.20	24.25	24.20	+0.70	1	2460
10:06:16	24.20	24.25	24.20	+0.70	2	2459
10:06:07	24.20	24.25	24.20	+0.70	2	2457
10:06:06	24.20	24.25	24.20	+0.70	1	2455
10:06:00	24.20	24.25	24.25	+0.75	1	2454
10:05:27	24.20	24.25	24.20	+0.70	1	2453
10:05:26	24.20	24.25	24.20	+0.70	6	2452
10:05:22	24.20	24.25	24.20	+0.70	3	2446
10:05:03	24.20	24.25	24.20	+0.70	7	2443
10:04:58	24.20	24.25	24.20	+0.70	21	2436
10:04:18	24.20	24.25	24.20	+0.70	3	2415
10:04:11	24.20	24.25	24.20	+0.70	3	2412
10:04:03	24.20	24.25	24.25	+0.75	1	2409
10:03:55	24.20	24.25	24.25	+0.75	1	2408
10:03:31	24.20	24.25	24.20	+0.70	5	2407
10:03:21	24.20	24.25	24.20	+0.70	1	2402
10:03:07	24.20	24.25	24.25	+0.75	50	2401
10:02:39	24.20	24.25	24.20	+0.70	1	2351
10:02:31	24.20	24.25	24.20	+0.70	1	2350
10:02:29	24.20	24.25	24.25	+0.75	2	2349
10:01:45	24.20	24.25	24.25	+0.75	2	2347
10:01:45	24.20	24.25	24.20	+0.70	1	2345
10:01:33	24.20	24.25	24.20	+0.70	11	2344
10:01:32	24.20	24.25	24.20	+0.70	20	2333
10:01:24	24.15	24.20	24.20	+0.70	99	2313
10:01:24	24.15	24.20	24.20	+0.70	79	2214
10:01:24	24.15	24.20	24.20	+0.70	57	2135
10:01:07	24.10	24.15	24.15	+0.65	38	2078
10:01:02	24.10	24.15	24.15	+0.65	2	2040
10:00:40	24.10	24.15	24.15	+0.65	1	2038
10:00:23	24.10	24.15	24.15	+0.65	1	2037
10:00:16	24.15	24.20	24.15	+0.65	17	2036
10:00:13	24.15	24.20	24.15	+0.65	2	2019
10:00:10	24.15	24.20	24.15	+0.65	2	2017
10:00:09	24.15	24.20	24.15	+0.65	1	2015
09:59:58	24.15	24.20	24.15	+0.65	1	2014
09:59:51	24.15	24.20	24.15	+0.65	1	2013
09:59:45	24.15	24.20	24.15	+0.65	2	2012
09:59:42	24.10	24.15	24.15	+0.65	1	2010
09:59:42	24.10	24.15	24.15	+0.65	11	2009
09:59:36	24.10	24.15	24.15	+0.65	5	1998
09:59:31	24.10	24.15	24.15	+0.65	50	1993
09:59:02	24.10	24.15	24.15	+0.65	1	1943
09:58:43	24.10	24.15	24.15	+0.65	12	1942
09:58:36	24.10	24.15	24.15	+0.65	12	1930
09:57:53	24.15	24.20	24.15	+0.65	22	1918
09:57:51	24.15	24.20	24.15	+0.65	2	1896
09:57:38	24.15	24.20	24.15	+0.65	1	1894
09:57:26	24.15	24.20	24.15	+0.65	2	1893
09:57:06	24.15	24.20	24.15	+0.65	1	1891
09:56:53	24.15	24.20	24.15	+0.65	3	1890
09:56:28	24.15	24.20	24.20	+0.70	1	1887
09:56:20	24.15	24.20	24.20	+0.70	1	1886
09:56:14	24.15	24.20	24.20	+0.70	2	1885
09:55:56	24.15	24.20	24.15	+0.65	1	1883
09:55:40	24.10	24.15	24.15	+0.65	131	1882
09:55:10	24.10	24.15	24.10	+0.60	3	1751
09:54:46	24.10	24.15	24.10	+0.60	1	1748
09:54:43	24.10	24.15	24.10	+0.60	1	1747
09:54:40	24.10	24.15	24.10	+0.60	1	1746
09:54:36	24.10	24.15	24.10	+0.60	1	1745
09:54:30	24.10	24.15	24.10	+0.60	1	1744
09:54:22	24.10	24.15	24.10	+0.60	1	1743
09:54:10	24.10	24.15	24.10	+0.60	1	1742
09:54:03	24.10	24.15	24.10	+0.60	3	1741
09:53:56	24.10	24.15	24.10	+0.60	5	1738
09:53:10	24.10	24.15	24.15	+0.65	4	1733
09:53:09	24.10	24.15	24.10	+0.60	2	1729
09:52:17	24.10	24.15	24.15	+0.65	3	1727
09:52:15	24.10	24.15	24.15	+0.65	2	1724
09:51:46	24.10	24.15	24.10	+0.60	1	1722
09:51:13	24.10	24.15	24.15	+0.65	4	1721
09:50:17	24.10	24.15	24.10	+0.60	1	1717
09:50:11	24.10	24.15	24.10	+0.60	3	1716
09:50:02	24.10	24.15	24.10	+0.60	1	1713
09:49:56	24.10	24.15	24.10	+0.60	1	1712
09:49:38	24.10	24.15	24.15	+0.65	3	1711
09:49:28	24.10	24.15	24.10	+0.60	1	1708
09:49:16	24.10	24.15	24.10	+0.60	4	1707
09:48:33	24.10	24.15	24.15	+0.65	1	1703
09:48:18	24.05	24.10	24.10	+0.60	18	1702
09:48:18	24.05	24.10	24.10	+0.60	5	1684
09:47:36	24.05	24.10	24.10	+0.60	1	1679
09:47:36	24.10	24.15	24.10	+0.60	16	1678
09:47:29	24.10	24.15	24.10	+0.60	2	1662
09:47:07	24.10	24.15	24.10	+0.60	5	1660
09:47:06	24.10	24.15	24.10	+0.60	1	1655
09:46:43	24.10	24.15	24.10	+0.60	10	1654
09:46:27	24.10	24.15	24.15	+0.65	2	1644
09:46:09	24.10	24.15	24.15	+0.65	1	1642
09:45:56	24.10	24.15	24.10	+0.60	1	1641
09:45:50	24.10	24.15	24.10	+0.60	5	1640
09:45:48	24.10	24.15	24.10	+0.60	1	1635
09:45:37	24.10	24.15	24.10	+0.60	1	1634
09:45:30	24.15	24.20	24.15	+0.65	6	1633
09:45:28	24.15	24.20	24.15	+0.65	1	1627
09:45:14	24.15	24.20	24.15	+0.65	1	1626
09:45:13	24.15	24.20	24.15	+0.65	1	1625
09:45:03	24.15	24.20	24.15	+0.65	1	1624
09:45:02	24.15	24.20	24.15	+0.65	1	1623
09:44:41	24.15	24.20	24.15	+0.65	1	1622
09:44:32	24.15	24.20	24.15	+0.65	1	1621
09:43:58	24.15	24.20	24.15	+0.65	1	1620
09:43:54	24.15	24.20	24.15	+0.65	1	1619
09:43:35	24.15	24.20	24.20	+0.70	1	1618
09:43:32	24.15	24.20	24.20	+0.70	1	1617
09:43:31	24.20	24.25	24.20	+0.70	2	1616
09:43:29	24.20	24.25	24.20	+0.70	2	1614
09:43:27	24.20	24.25	24.20	+0.70	8	1612
09:43:25	24.20	24.25	24.20	+0.70	2	1604
09:43:24	24.20	24.25	24.20	+0.70	1	1602
09:43:18	24.20	24.25	24.20	+0.70	1	1601
09:43:17	24.20	24.25	24.20	+0.70	2	1600
09:42:55	24.20	24.25	24.20	+0.70	2	1598
09:42:54	24.20	24.25	24.20	+0.70	4	1596
09:42:52	24.15	24.20	24.20	+0.70	70	1592
09:42:49	24.10	24.15	24.15	+0.65	18	1522
09:42:49	24.10	24.15	24.15	+0.65	1	1504
09:42:45	24.10	24.15	24.15	+0.65	3	1503
09:42:35	24.10	24.15	24.15	+0.65	10	1500
09:42:22	24.10	24.15	24.15	+0.65	10	1490
09:42:03	24.10	24.15	24.15	+0.65	2	1480
09:41:48	24.10	24.15	24.15	+0.65	10	1478
09:41:36	24.10	24.15	24.15	+0.65	3	1468
09:41:31	24.10	24.15	24.15	+0.65	1	1465
09:41:29	24.10	24.15	24.15	+0.65	2	1464
09:41:15	24.10	24.15	24.15	+0.65	9	1462
09:41:09	24.10	24.15	24.15	+0.65	1	1453
09:41:01	24.10	24.15	24.15	+0.65	16	1452
09:40:58	24.10	24.15	24.10	+0.60	20	1436
09:40:53	24.10	24.15	24.15	+0.65	1	1416
09:40:45	24.05	24.10	24.10	+0.60	82	1415
09:40:42	24.05	24.10	24.10	+0.60	1	1333
09:40:42	24.05	24.10	24.10	+0.60	40	1332
09:40:42	24.05	24.10	24.10	+0.60	5	1292
09:40:20	24.05	24.10	24.05	+0.55	1	1287
09:40:15	24.05	24.10	24.05	+0.55	1	1286
09:40:08	24.05	24.10	24.05	+0.55	1	1285
09:39:58	24.05	24.10	24.10	+0.60	1	1284
09:39:48	24.05	24.10	24.10	+0.60	21	1283
09:39:47	24.00	24.05	24.05	+0.55	21	1262
09:39:47	24.00	24.05	24.05	+0.55	17	1241
09:39:47	24.00	24.05	24.05	+0.55	30	1224
09:39:40	24.00	24.05	24.05	+0.55	6	1194
09:39:38	24.00	24.05	24.00	+0.50	2	1188
09:39:36	24.00	24.05	24.05	+0.55	1	1186
09:39:33	23.95	24.00	24.00	+0.50	122	1185
09:39:33	23.90	23.95	23.95	+0.45	20	1063
09:39:33	23.90	23.95	23.95	+0.45	3	1043
09:39:30	23.90	23.95	23.90	+0.40	1	1040
09:39:24	23.90	23.95	23.90	+0.40	1	1039
09:39:24	23.90	23.95	23.95	+0.45	1	1038
09:38:53	23.90	23.95	23.90	+0.40	1	1037
09:37:29	23.90	23.95	23.90	+0.40	10	1036
09:37:24	23.90	23.95	23.95	+0.45	2	1026
09:37:23	23.90	23.95	23.95	+0.45	5	1024
09:36:00	23.90	23.95	23.95	+0.45	4	1019
09:35:17	23.90	23.95	23.95	+0.45	1	1015
09:35:10	23.90	23.95	23.95	+0.45	1	1014
09:34:12	23.90	23.95	23.95	+0.45	3	1013
09:34:07	23.90	23.95	23.90	+0.40	2	1010
09:33:41	23.90	23.95	23.90	+0.40	3	1008
09:33:24	23.90	23.95	23.90	+0.40	1	1005
09:33:00	23.90	23.95	23.90	+0.40	25	1004
09:32:20	23.90	23.95	23.90	+0.40	5	979
09:32:11	23.85	23.90	23.95	+0.45	17	974
09:32:11	23.85	23.90	23.90	+0.40	3	957
09:32:07	23.85	23.90	23.90	+0.40	2	954
09:31:58	23.85	23.90	23.90	+0.40	20	952
09:31:16	23.85	23.90	23.90	+0.40	2	932
09:31:12	23.85	23.90	23.90	+0.40	3	930
09:31:00	23.85	23.90	23.90	+0.40	2	927
09:30:57	23.85	23.90	23.90	+0.40	1	925
09:30:42	23.85	23.90	23.85	+0.35	3	924
09:30:27	23.85	23.90	23.90	+0.40	1	921
09:30:04	23.85	23.90	23.90	+0.40	3	920
09:29:51	23.85	23.90	23.90	+0.40	1	917
09:29:43	23.85	23.90	23.85	+0.35	1	916
09:29:27	23.85	23.90	23.85	+0.35	1	915
09:27:24	23.85	23.90	23.90	+0.40	1	914
09:26:31	23.85	23.90	23.85	+0.35	1	913
09:26:19	23.80	23.90	23.80	+0.30	1	912
09:26:16	23.80	23.85	23.85	+0.35	8	911
09:26:16	23.80	23.85	23.85	+0.35	30	903
09:26:16	23.85	23.90	23.85	+0.35	50	873
09:23:57	23.85	23.90	23.85	+0.35	1	823
09:23:57	23.85	23.90	23.90	+0.40	1	822
09:23:05	23.85	23.90	23.85	+0.35	5	821
09:22:37	23.85	23.90	23.85	+0.35	1	816
09:22:22	23.85	23.90	23.85	+0.35	6	815
09:22:02	23.85	23.90	23.85	+0.35	1	809
09:21:16	23.85	23.90	23.85	+0.35	2	808
09:20:43	23.85	23.90	23.85	+0.35	1	806
09:20:31	23.85	23.90	23.85	+0.35	1	805
09:20:11	23.85	23.90	23.85	+0.35	7	804
09:20:07	23.80	23.85	23.85	+0.35	1	797
09:19:58	23.80	23.85	23.85	+0.35	5	796
09:19:45	23.80	23.85	23.85	+0.35	1	791
09:19:14	23.85	23.90	23.85	+0.35	3	790
09:19:14	23.85	23.90	23.85	+0.35	3	787
09:18:51	23.85	23.90	23.85	+0.35	3	784
09:18:08	23.85	23.90	23.85	+0.35	1	781
09:17:58	23.85	23.90	23.85	+0.35	6	780
09:17:57	23.85	23.90	23.85	+0.35	4	774
09:17:39	23.85	23.90	23.85	+0.35	11	770
09:17:04	23.85	23.90	23.85	+0.35	3	759
09:15:42	23.85	23.90	23.90	+0.40	1	756
09:15:36	23.85	23.90	23.90	+0.40	3	755
09:14:58	23.85	23.90	23.90	+0.40	5	752
09:14:10	23.85	23.90	23.90	+0.40	3	747
09:13:33	23.85	23.95	23.85	+0.35	1	744
09:13:31	23.90	23.95	23.90	+0.40	4	743
09:13:08	23.90	23.95	23.90	+0.40	1	739
09:13:05	23.90	23.95	23.90	+0.40	2	738
09:13:02	23.90	23.95	23.90	+0.40	3	736
09:12:59	23.90	23.95	23.90	+0.40	1	733
09:12:28	23.90	23.95	23.90	+0.40	1	732
09:12:26	23.90	23.95	23.90	+0.40	10	731
09:12:02	23.85	23.90	23.90	+0.40	11	721
09:11:07	23.90	23.95	23.90	+0.40	1	710
09:11:07	23.90	23.95	23.90	+0.40	4	709
09:11:07	23.90	23.95	23.90	+0.40	4	705
09:11:07	23.90	23.95	23.90	+0.40	10	701
09:11:07	23.90	23.95	23.90	+0.40	1	691
09:11:04	23.90	23.95	23.90	+0.40	5	690
09:10:53	23.90	23.95	23.90	+0.40	1	685
09:10:43	23.90	23.95	23.90	+0.40	20	684
09:10:31	23.90	23.95	23.90	+0.40	1	664
09:10:17	23.90	23.95	23.90	+0.40	4	663
09:09:59	23.90	23.95	23.95	+0.45	1	659
09:09:46	23.95	24.00	23.95	+0.45	10	658
09:09:46	23.95	24.00	23.95	+0.45	10	648
09:09:46	23.95	24.00	23.95	+0.45	1	638
09:09:45	23.95	24.00	23.95	+0.45	5	637
09:09:22	23.95	24.00	23.95	+0.45	1	632
09:09:00	23.90	23.95	23.95	+0.45	7	631
09:08:30	23.95	24.00	23.95	+0.45	1	624
09:08:22	23.95	24.00	23.95	+0.45	1	623
09:08:11	23.95	24.00	23.95	+0.45	1	622
09:08:09	23.95	24.00	23.95	+0.45	1	621
09:08:09	23.95	24.00	23.95	+0.45	3	620
09:07:49	24.00	24.05	24.00	+0.50	3	617
09:07:39	24.05	24.10	24.05	+0.55	2	614
09:07:38	24.00	24.05	24.05	+0.55	4	612
09:07:38	24.00	24.05	24.05	+0.55	1	608
09:07:07	24.00	24.05	24.05	+0.55	1	607
09:07:07	24.05	24.10	24.05	+0.55	2	606
09:07:01	24.05	24.10	24.10	+0.60	10	604
09:06:51	24.05	24.10	24.10	+0.60	1	594
09:06:50	24.05	24.10	24.05	+0.55	2	593
09:06:44	24.05	24.10	24.05	+0.55	1	591
09:06:41	24.05	24.10	24.05	+0.55	1	590
09:06:34	24.05	24.10	24.05	+0.55	1	589
09:06:32	24.05	24.10	24.05	+0.55	1	588
09:06:30	24.05	24.10	24.05	+0.55	2	587
09:06:25	24.05	24.10	24.05	+0.55	1	585
09:06:22	24.05	24.10	24.05	+0.55	2	584
09:06:17	24.05	24.10	24.05	+0.55	1	582
09:06:06	24.05	24.10	24.05	+0.55	5	581
09:06:02	24.00	24.05	24.05	+0.55	65	576
09:06:02	23.95	24.00	24.00	+0.50	18	511
09:05:56	24.00	24.05	24.00	+0.50	4	493
09:05:50	24.00	24.05	24.00	+0.50	1	489
09:05:44	23.95	24.00	24.00	+0.50	3	488
09:05:44	24.00	24.05	24.00	+0.50	3	485
09:05:43	24.00	24.05	24.00	+0.50	1	482
09:05:36	24.00	24.05	24.00	+0.50	1	481
09:05:35	24.00	24.05	24.00	+0.50	1	480
09:05:21	24.00	24.05	24.00	+0.50	1	479
09:05:17	24.00	24.05	24.00	+0.50	1	478
09:04:55	24.00	24.05	24.05	+0.55	1	477
09:04:52	24.00	24.05	24.05	+0.55	5	476
09:04:48	24.00	24.05	24.00	+0.50	1	471
09:04:48	24.00	24.05	24.05	+0.55	3	470
09:04:43	24.05	24.10	24.05	+0.55	2	467
09:04:39	24.05	24.10	24.05	+0.55	1	465
09:04:33	24.05	24.10	24.05	+0.55	1	464
09:04:20	24.05	24.10	24.05	+0.55	1	463
09:04:20	24.05	24.10	24.10	+0.60	1	462
09:04:16	24.05	24.10	24.10	+0.60	10	461
09:04:15	24.05	24.10	24.10	+0.60	1	451
09:04:13	24.10	24.15	24.10	+0.60	1	450
09:04:13	24.10	24.15	24.10	+0.60	2	449
09:04:13	24.10	24.15	24.10	+0.60	1	447
09:04:06	24.10	24.15	24.10	+0.60	1	446
09:04:02	24.10	24.15	24.10	+0.60	1	445
09:03:58	24.10	24.15	24.10	+0.60	2	444
09:03:56	24.05	24.10	24.10	+0.60	17	442
09:03:56	24.00	24.10	24.10	+0.60	5	425
09:03:53	24.00	24.10	24.00	+0.50	3	420
09:03:52	24.00	24.05	24.05	+0.55	10	417
09:03:51	24.00	24.05	24.05	+0.55	1	407
09:03:50	24.00	24.05	24.00	+0.50	1	406
09:03:49	24.00	24.05	24.05	+0.55	1	405
09:03:48	24.00	24.05	24.05	+0.55	2	404
09:03:46	24.00	24.05	24.05	+0.55	1	402
09:03:43	24.00	24.05	24.00	+0.50	1	401
09:03:42	24.00	24.05	24.00	+0.50	1	400
09:03:39	24.00	24.05	24.05	+0.55	1	399
09:03:31	24.00	24.05	24.05	+0.55	1	398
09:03:29	24.00	24.05	24.05	+0.55	2	397
09:03:24	24.00	24.05	24.05	+0.55	1	395
09:03:23	24.00	24.05	24.05	+0.55	1	394
09:03:15	24.00	24.05	24.05	+0.55	1	393
09:03:15	24.00	24.10	24.10	+0.60	2	392
09:03:14	23.95	24.00	24.00	+0.50	2	390
09:03:14	23.90	23.95	23.95	+0.45	3	388
09:03:14	23.90	23.95	23.95	+0.45	3	385
09:03:14	23.90	23.95	23.95	+0.45	1	382
09:03:14	24.00	24.10	23.95	+0.45	11	381
09:03:14	24.00	24.10	24.00	+0.50	2	370
09:03:14	24.00	24.05	24.05	+0.55	2	368
09:03:12	24.00	24.10	24.00	+0.50	3	366
09:03:12	24.05	24.10	24.00	+0.50	4	363
09:03:12	24.05	24.10	24.05	+0.55	1	359
09:03:09	24.00	24.05	24.05	+0.55	9	358
09:03:09	24.00	24.05	24.05	+0.55	1	349
09:03:07	24.00	24.05	24.00	+0.50	1	348
09:03:06	24.00	24.05	24.05	+0.55	1	347
09:03:02	24.00	24.05	24.05	+0.55	1	346
09:02:57	23.95	24.00	24.00	+0.50	6	345
09:02:55	23.95	24.00	24.00	+0.50	2	339
09:02:53	23.90	23.95	23.95	+0.45	2	337
09:02:51	23.90	23.95	23.95	+0.45	1	335
09:02:46	23.90	23.95	23.95	+0.45	1	334
09:02:44	23.90	23.95	23.95	+0.45	1	333
09:02:44	23.90	23.95	23.95	+0.45	10	332
09:02:43	23.90	23.95	23.95	+0.45	1	322
09:02:43	23.95	24.00	23.95	+0.45	1	321
09:02:39	23.95	24.00	23.95	+0.45	1	320
09:02:38	23.95	24.00	23.95	+0.45	1	319
09:02:32	23.95	24.00	23.95	+0.45	1	318
09:02:26	23.95	24.00	24.00	+0.50	1	317
09:02:24	23.95	24.00	24.00	+0.50	1	316
09:02:22	24.00	24.05	24.00	+0.50	3	315
09:02:19	24.00	24.05	24.00	+0.50	5	312
09:02:18	24.00	24.05	24.00	+0.50	1	307
09:02:14	23.95	24.00	24.00	+0.50	1	306
09:02:10	23.95	24.00	24.00	+0.50	1	305
09:02:09	24.00	24.05	24.00	+0.50	5	304
09:01:57	23.95	24.00	24.00	+0.50	4	299
09:01:57	23.95	24.00	24.00	+0.50	16	295
09:01:56	23.95	24.00	24.00	+0.50	1	279
09:01:54	23.90	23.95	23.95	+0.45	4	278
09:01:54	23.90	23.95	23.95	+0.45	6	274
09:01:54	23.85	23.90	23.90	+0.40	94	268
09:01:54	23.85	23.90	23.90	+0.40	8	174
09:01:53	23.85	23.90	23.90	+0.40	2	166
09:01:53	23.80	23.85	23.85	+0.35	1	164
09:01:53	23.80	23.85	23.85	+0.35	2	163
09:01:53	23.80	23.85	23.85	+0.35	16	161
09:01:52	23.75	23.80	23.80	+0.30	8	145
09:01:51	23.75	23.80	23.80	+0.30	1	137
09:01:43	23.75	23.80	23.80	+0.30	9	136
09:01:43	23.70	23.75	23.75	+0.25	11	127
09:01:43	23.70	23.75	23.75	+0.25	1	116
09:01:38	23.70	23.75	23.70	+0.20	3	115
09:01:38	23.65	23.70	23.70	+0.20	2	112
09:01:27	23.65	23.70	23.70	+0.20	1	110
09:01:26	23.65	23.70	23.65	+0.15	1	109
09:01:26	23.65	23.70	23.70	+0.20	2	108
09:01:05	23.65	23.70	23.65	+0.15	1	106
09:00:53	23.60	23.70	23.70	+0.20	10	105
09:00:52	23.65	23.70	23.65	+0.15	2	95
09:00:48	23.65	23.70	23.65	+0.15	1	93
09:00:46	23.65	23.70	23.65	+0.15	11	92
09:00:43	23.65	23.70	23.70	+0.20	1	81
09:00:42	23.65	23.70	23.70	+0.20	1	80
09:00:16	23.65	23.75	23.65	+0.15	1	79
09:00:16	23.65	23.75	23.65	+0.15	6	78
09:00:16	23.70	23.80	23.70	+0.20	18	72
09:00:16	23.70	23.80	23.70	+0.20	2	54
09:00:15	23.75	23.80	23.75	+0.25	3	52
09:00:15	--	--	23.75	+0.25	49	49

　

其他人也逛...

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

【享樂券】統一超商50元虛擬商品卡_電子憑證

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

萬家福/樂家康10000元好禮即享券(餘額型)

App Store Card $ 2000 - 數位序號

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

DJI OSMO POCKET 4 全能套裝

【享樂券】統一超商100元虛擬商品卡_電子憑證

ASUS TUF Gaming A16 FA608UMI-0091A260H 灰(Ryzen 7 260/16G/RTX5060/512G/W11/FHD+/144Hz/16)

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

App Store Card $ 6000 - 數位序號

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

加密貨幣

比特幣BTC	83882.33	382.01	0.46%
以太幣ETH	2688.13	-0.50	-0.02%
瑞波幣XRP	1.51	0.01	0.92%
比特幣現金BCH	310.79	0.41	0.13%
萊特幣LTC	67.28	-1.94	-2.81%
卡達幣ADA	0.247911	0.00	0.32%
波場幣TRX	0.338801	0.00	1.01%
恆星幣XLM	0.226414	-0.01	-2.56%

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。