最新日月光投控ADR27日下跌1.15美元跌幅3.59%折台股485.38元熱門[公告] 綠茵:公告本公司115年度第一季合併財務報告董事會召開日期

更新報價

東典光電 (6588) 通信網路業上櫃

133.50 ▲+12.00 +9.88% 2.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+12.00	2,289	市價	364	－－	－－	123.50	133.50	121.50	121.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:41:50	市價	--	133.50	+12.00	1	2289
12:38:27	市價	--	133.50	+12.00	3	2288
12:37:24	市價	--	133.50	+12.00	3	2285
12:32:20	市價	--	133.50	+12.00	1	2282
12:27:19	市價	--	133.50	+12.00	1	2281
12:24:15	市價	--	133.50	+12.00	1	2280
12:12:24	市價	--	133.50	+12.00	1	2279
12:11:32	市價	--	133.50	+12.00	7	2278
12:11:15	市價	--	133.50	+12.00	1	2271
12:10:23	市價	--	133.50	+12.00	1	2270
12:10:20	市價	--	133.50	+12.00	1	2269
12:09:54	市價	--	133.50	+12.00	1	2268
12:06:30	市價	--	133.50	+12.00	1	2267
12:00:13	市價	--	133.50	+12.00	1	2266
11:58:38	市價	--	133.50	+12.00	1	2265
11:58:00	市價	--	133.50	+12.00	1	2264
11:55:45	市價	--	133.50	+12.00	1	2263
11:55:07	市價	--	133.50	+12.00	1	2262
11:54:27	市價	--	133.50	+12.00	2	2261
11:53:39	市價	--	133.50	+12.00	2	2259
11:51:02	市價	--	133.50	+12.00	1	2257
11:49:39	市價	--	133.50	+12.00	1	2256
11:47:25	市價	--	133.50	+12.00	1	2255
11:45:25	市價	--	133.50	+12.00	1	2254
11:44:32	市價	--	133.50	+12.00	1	2253
11:42:07	市價	--	133.50	+12.00	2	2252
11:41:55	市價	--	133.50	+12.00	1	2250
11:41:43	市價	--	133.50	+12.00	1	2249
11:38:51	市價	--	133.50	+12.00	1	2248
11:37:54	市價	--	133.50	+12.00	1	2247
11:37:40	市價	--	133.50	+12.00	1	2246
11:36:05	市價	--	133.50	+12.00	1	2245
11:33:13	市價	--	133.50	+12.00	1	2244
11:30:55	市價	--	133.50	+12.00	1	2243
11:28:20	市價	--	133.50	+12.00	1	2242
11:26:40	市價	--	133.50	+12.00	1	2241
11:26:01	市價	--	133.50	+12.00	1	2240
11:24:38	市價	--	133.50	+12.00	1	2239
11:23:10	市價	--	133.50	+12.00	1	2238
11:23:08	市價	--	133.50	+12.00	1	2237
11:20:05	市價	--	133.50	+12.00	1	2236
11:18:29	市價	--	133.50	+12.00	1	2235
11:17:27	市價	--	133.50	+12.00	1	2234
11:17:17	市價	--	133.50	+12.00	1	2233
11:13:57	市價	--	133.50	+12.00	1	2232
11:10:33	市價	--	133.50	+12.00	1	2231
11:10:30	市價	--	133.50	+12.00	1	2230
11:09:57	市價	--	133.50	+12.00	1	2229
11:09:50	市價	--	133.50	+12.00	1	2228
11:09:43	市價	--	133.50	+12.00	3	2227
11:09:17	市價	--	133.50	+12.00	2	2224
11:07:35	市價	--	133.50	+12.00	1	2222
11:07:29	市價	--	133.50	+12.00	1	2221
11:06:57	市價	--	133.50	+12.00	1	2220
11:06:35	市價	--	133.50	+12.00	2	2219
11:05:23	市價	--	133.50	+12.00	1	2217
11:04:46	市價	--	133.50	+12.00	1	2216
11:04:15	市價	--	133.50	+12.00	1	2215
11:03:44	市價	--	133.50	+12.00	1	2214
11:03:35	市價	--	133.50	+12.00	1	2213
11:03:31	市價	--	133.50	+12.00	1	2212
11:03:16	市價	--	133.50	+12.00	1	2211
11:03:06	市價	--	133.50	+12.00	1	2210
11:02:59	市價	--	133.50	+12.00	1	2209
11:02:53	市價	--	133.50	+12.00	1	2208
11:02:47	市價	--	133.50	+12.00	1	2207
11:02:45	市價	--	133.50	+12.00	1	2206
11:02:44	市價	--	133.50	+12.00	1	2205
10:59:37	市價	--	133.50	+12.00	5	2204
10:59:04	市價	--	133.50	+12.00	1	2199
10:58:50	市價	--	133.50	+12.00	1	2198
10:58:40	市價	--	133.50	+12.00	1	2197
10:58:24	市價	--	133.50	+12.00	1	2196
10:58:23	市價	--	133.50	+12.00	1	2195
10:58:23	市價	--	133.50	+12.00	1	2194
10:58:02	市價	--	133.50	+12.00	1	2193
10:57:54	市價	--	133.50	+12.00	7	2192
10:57:47	市價	--	133.50	+12.00	1	2185
10:57:16	133.50	--	133.50	+12.00	1	2184
10:57:16	市價	--	133.50	+12.00	1	2183
10:57:09	市價	--	133.50	+12.00	1	2182
10:56:57	133.00	133.50	133.50	+12.00	34	2181
10:56:57	133.00	133.50	133.50	+12.00	10	2147
10:56:56	133.00	133.50	133.50	+12.00	1	2137
10:56:39	133.00	133.50	133.50	+12.00	1	2136
10:56:12	132.50	133.50	132.50	+11.00	1	2135
10:56:08	132.50	133.00	133.00	+11.50	1	2134
10:56:08	132.50	133.00	133.00	+11.50	1	2133
10:56:02	133.00	133.50	133.00	+11.50	1	2132
10:55:59	133.00	133.50	133.50	+12.00	1	2131
10:55:57	132.50	133.50	133.50	+12.00	1	2130
10:55:50	132.50	133.00	133.00	+11.50	1	2129
10:55:39	132.50	133.00	133.00	+11.50	1	2128
10:55:38	133.00	133.50	133.00	+11.50	1	2127
10:55:35	133.00	133.50	133.00	+11.50	1	2126
10:55:35	133.00	133.50	133.00	+11.50	1	2125
10:55:35	133.00	133.50	133.00	+11.50	1	2124
10:55:32	133.00	133.50	133.00	+11.50	4	2123
10:55:30	133.00	133.50	133.50	+12.00	1	2119
10:55:29	132.50	133.50	133.50	+12.00	30	2118
10:55:29	133.00	133.50	133.00	+11.50	1	2088
10:55:29	133.00	133.50	133.50	+12.00	23	2087
10:55:28	132.50	133.50	133.50	+12.00	1	2064
10:55:28	132.50	133.00	133.00	+11.50	2	2063
10:55:25	133.00	133.50	133.00	+11.50	3	2061
10:55:24	133.00	133.50	133.00	+11.50	1	2058
10:55:13	133.00	133.50	133.50	+12.00	1	2057
10:55:08	132.50	133.00	133.00	+11.50	2	2056
10:55:01	132.50	133.00	133.00	+11.50	1	2054
10:54:57	133.00	133.50	133.00	+11.50	1	2053
10:54:55	132.50	133.50	133.50	+12.00	1	2052
10:54:51	133.00	133.50	133.00	+11.50	2	2051
10:54:49	133.00	133.50	133.00	+11.50	1	2049
10:54:49	133.00	133.50	133.00	+11.50	2	2048
10:54:46	133.00	133.50	133.00	+11.50	1	2046
10:54:43	133.00	133.50	133.00	+11.50	1	2045
10:54:41	133.00	133.50	133.00	+11.50	1	2044
10:54:40	132.50	133.00	133.00	+11.50	2	2043
10:54:40	132.50	133.00	133.00	+11.50	1	2041
10:54:37	133.00	133.50	133.00	+11.50	2	2040
10:54:36	133.00	133.50	133.00	+11.50	1	2038
10:54:29	133.00	133.50	133.00	+11.50	1	2037
10:54:17	133.00	133.50	133.00	+11.50	1	2036
10:54:16	133.00	133.50	133.00	+11.50	2	2035
10:54:15	133.00	133.50	133.50	+12.00	1	2033
10:54:10	133.00	133.50	133.00	+11.50	2	2032
10:54:02	133.00	133.50	133.00	+11.50	1	2030
10:53:52	133.00	133.50	133.00	+11.50	1	2029
10:53:49	133.00	133.50	133.00	+11.50	1	2028
10:53:44	132.50	133.50	133.50	+12.00	2	2027
10:53:41	133.00	133.50	133.00	+11.50	1	2025
10:53:40	133.00	133.50	133.00	+11.50	1	2024
10:53:37	133.00	133.50	133.00	+11.50	1	2023
10:53:30	133.00	133.50	133.50	+12.00	1	2022
10:53:28	133.00	133.50	133.00	+11.50	1	2021
10:53:27	133.00	133.50	133.00	+11.50	1	2020
10:53:25	133.00	133.50	133.50	+12.00	1	2019
10:53:24	133.00	133.50	133.50	+12.00	1	2018
10:53:21	133.00	133.50	133.50	+12.00	1	2017
10:53:17	133.00	133.50	133.50	+12.00	1	2016
10:53:13	133.00	133.50	133.50	+12.00	2	2015
10:53:11	133.00	133.50	133.50	+12.00	1	2013
10:53:08	133.00	133.50	133.50	+12.00	1	2012
10:53:08	133.00	133.50	133.00	+11.50	2	2011
10:53:04	133.00	133.50	133.50	+12.00	1	2009
10:53:02	133.00	133.50	133.50	+12.00	1	2008
10:53:00	133.00	133.50	133.50	+12.00	1	2007
10:52:58	133.00	133.50	133.50	+12.00	1	2006
10:52:58	133.00	133.50	133.50	+12.00	1	2005
10:52:57	133.00	133.50	133.50	+12.00	1	2004
10:52:55	133.00	133.50	133.50	+12.00	3	2003
10:52:50	133.00	133.50	133.50	+12.00	1	2000
10:52:46	133.00	133.50	133.50	+12.00	1	1999
10:52:46	133.00	133.50	133.00	+11.50	5	1998
10:52:41	133.00	133.50	133.50	+12.00	1	1993
10:52:40	133.00	133.50	133.50	+12.00	1	1992
10:52:35	133.50	--	133.50	+12.00	1	1991
10:52:35	市價	--	133.50	+12.00	1	1990
10:52:34	市價	--	133.50	+12.00	1	1989
10:52:28	133.00	133.50	133.50	+12.00	2	1988
10:52:27	133.00	133.50	133.00	+11.50	1	1986
10:52:25	133.00	133.50	133.50	+12.00	30	1985
10:52:25	132.50	133.00	133.00	+11.50	5	1955
10:52:13	132.50	133.00	133.00	+11.50	1	1950
10:52:10	132.50	133.00	133.00	+11.50	2	1949
10:52:09	132.50	133.00	133.00	+11.50	1	1947
10:52:03	132.50	133.50	133.50	+12.00	1	1946
10:52:03	132.50	133.50	132.50	+11.00	1	1945
10:52:02	132.50	133.00	133.00	+11.50	1	1944
10:52:01	132.50	133.50	133.50	+12.00	1	1943
10:52:01	133.00	133.50	133.00	+11.50	4	1942
10:51:58	133.00	133.50	133.50	+12.00	2	1938
10:51:57	133.00	133.50	133.50	+12.00	1	1936
10:51:54	133.00	133.50	133.00	+11.50	1	1935
10:51:49	133.00	133.50	133.50	+12.00	5	1934
10:51:48	132.50	133.00	133.00	+11.50	2	1929
10:51:45	133.00	133.50	133.50	+12.00	1	1927
10:51:45	132.50	133.50	133.50	+12.00	1	1926
10:51:45	132.50	133.00	133.00	+11.50	1	1925
10:51:45	133.00	133.50	133.00	+11.50	6	1924
10:51:44	133.00	133.50	133.50	+12.00	29	1918
10:51:44	133.00	133.50	133.50	+12.00	1	1889
10:51:43	133.00	133.50	133.00	+11.50	1	1888
10:51:39	132.50	133.00	133.00	+11.50	1	1887
10:51:39	133.00	133.50	133.00	+11.50	1	1886
10:51:37	132.50	133.50	133.50	+12.00	1	1885
10:51:34	132.50	133.50	133.50	+12.00	2	1884
10:51:34	132.50	133.50	133.50	+12.00	1	1882
10:51:32	132.50	133.50	133.50	+12.00	3	1881
10:51:30	132.50	133.50	132.50	+11.00	1	1878
10:51:30	市價	--	133.50	+12.00	1	1877
10:51:29	132.50	133.50	133.50	+12.00	8	1876
10:51:29	133.50	--	133.50	+12.00	12	1868
10:51:29	133.50	--	133.50	+12.00	1	1856
10:51:28	市價	--	133.50	+12.00	3	1855
10:51:28	市價	--	133.50	+12.00	33	1852
10:51:28	市價	--	133.50	+12.00	3	1819
10:51:26	市價	--	133.50	+12.00	1	1816
10:51:25	市價	--	133.50	+12.00	1	1815
10:51:25	市價	--	133.50	+12.00	1	1814
10:51:23	市價	--	133.50	+12.00	1	1813
10:51:22	市價	--	133.50	+12.00	1	1812
10:51:22	市價	--	133.50	+12.00	2	1811
10:51:22	市價	--	133.50	+12.00	1	1809
10:51:21	市價	--	133.50	+12.00	1	1808
10:51:21	市價	--	133.50	+12.00	1	1807
10:51:20	市價	--	133.50	+12.00	1	1806
10:51:19	市價	--	133.50	+12.00	1	1805
10:51:19	市價	--	133.50	+12.00	1	1804
10:51:19	市價	--	133.50	+12.00	2	1803
10:51:18	市價	--	133.50	+12.00	1	1801
10:51:18	市價	--	133.50	+12.00	2	1800
10:51:18	市價	--	133.50	+12.00	2	1798
10:51:17	市價	--	133.50	+12.00	1	1796
10:51:16	市價	--	133.50	+12.00	1	1795
10:51:16	市價	--	133.50	+12.00	2	1794
10:51:16	市價	--	133.50	+12.00	1	1792
10:51:16	市價	--	133.50	+12.00	10	1791
10:51:15	市價	--	133.50	+12.00	1	1781
10:51:15	市價	--	133.50	+12.00	1	1780
10:51:12	133.00	--	133.00	+11.50	4	1779
10:51:12	133.00	133.50	133.50	+12.00	22	1775
10:51:12	132.50	133.50	133.50	+12.00	1	1753
10:51:12	133.00	133.50	133.00	+11.50	1	1752
10:51:12	132.50	133.00	133.00	+11.50	1	1751
10:51:11	132.50	133.50	133.50	+12.00	1	1750
10:51:11	132.50	133.50	133.50	+12.00	1	1749
10:51:11	132.50	133.50	133.50	+12.00	1	1748
10:51:11	132.50	133.50	133.50	+12.00	1	1747
10:51:11	132.50	133.50	133.50	+12.00	2	1746
10:51:11	132.50	133.50	133.50	+12.00	2	1744
10:51:11	132.50	133.50	133.50	+12.00	1	1742
10:51:11	132.50	133.50	133.50	+12.00	1	1741
10:51:11	132.50	133.50	133.50	+12.00	1	1740
10:51:11	132.00	133.00	133.50	+12.00	95	1739
10:51:11	132.00	133.00	133.00	+11.50	5	1644
10:51:11	132.00	133.00	133.00	+11.50	1	1639
10:51:09	132.00	132.50	132.50	+11.00	1	1638
10:51:08	132.50	133.00	132.50	+11.00	1	1637
10:51:08	132.50	133.00	132.50	+11.00	3	1636
10:51:08	132.00	132.50	132.50	+11.00	1	1633
10:51:07	132.50	133.00	132.50	+11.00	1	1632
10:51:04	132.00	133.00	133.00	+11.50	1	1631
10:51:04	132.00	133.00	132.00	+10.50	1	1630
10:51:04	132.50	133.00	132.50	+11.00	1	1629
10:51:04	132.00	133.00	133.00	+11.50	2	1628
10:51:04	132.00	133.00	133.00	+11.50	2	1626
10:51:04	132.00	132.50	133.00	+11.50	4	1624
10:51:04	132.00	132.50	132.50	+11.00	4	1620
10:51:04	132.50	133.00	132.50	+11.00	4	1616
10:51:04	132.50	133.00	132.50	+11.00	2	1612
10:51:03	131.50	132.00	132.00	+10.50	5	1610
10:51:03	131.00	133.00	133.00	+11.50	5	1605
10:51:03	131.00	133.00	133.00	+11.50	2	1600
10:51:03	131.00	133.00	133.00	+11.50	1	1598
10:51:03	131.00	133.00	133.00	+11.50	2	1597
10:51:03	131.00	132.50	133.00	+11.50	2	1595
10:51:03	131.00	132.50	132.50	+11.00	5	1593
10:51:03	131.00	132.50	132.50	+11.00	5	1588
10:51:03	131.00	132.00	132.50	+11.00	1	1583
10:51:03	131.00	132.00	132.00	+10.50	4	1582
10:51:03	131.00	132.00	132.00	+10.50	5	1578
10:51:03	131.00	132.00	132.00	+10.50	5	1573
10:51:03	131.00	131.50	132.00	+10.50	2	1568
10:51:03	131.00	131.50	131.50	+10.00	3	1566
10:51:03	131.00	131.50	131.50	+10.00	1	1563
10:51:03	131.00	131.50	132.00	+10.50	1	1562
10:51:03	131.00	131.50	131.50	+10.00	4	1561
10:51:03	130.50	131.50	131.50	+10.00	2	1557
10:51:03	130.50	131.00	131.00	+9.50	10	1555
10:51:00	130.00	130.50	130.50	+9.00	1	1545
10:50:59	130.00	130.50	130.50	+9.00	1	1544
10:50:56	130.00	130.50	130.00	+8.50	1	1543
10:50:50	130.00	130.50	130.00	+8.50	1	1542
10:50:47	130.00	130.50	130.00	+8.50	3	1541
10:50:47	129.50	130.00	130.00	+8.50	12	1538
10:50:47	129.50	130.00	130.00	+8.50	4	1526
10:50:45	129.50	130.00	130.00	+8.50	1	1522
10:50:42	129.00	130.00	130.00	+8.50	3	1521
10:50:42	129.00	130.00	130.00	+8.50	1	1518
10:50:42	129.00	130.00	130.00	+8.50	1	1517
10:50:42	129.00	130.00	130.00	+8.50	1	1516
10:50:42	129.00	129.50	129.50	+8.00	1	1515
10:50:42	129.00	130.00	130.00	+8.50	2	1514
10:50:42	128.50	129.50	129.50	+8.00	9	1512
10:50:36	128.00	129.00	129.00	+7.50	19	1503
10:50:36	127.50	128.50	128.50	+7.00	5	1484
10:50:36	127.00	128.50	128.50	+7.00	1	1479
10:50:36	127.00	128.50	128.50	+7.00	1	1478
10:50:36	127.00	128.50	128.50	+7.00	1	1477
10:50:36	127.00	128.50	128.50	+7.00	1	1476
10:50:36	127.00	128.50	128.50	+7.00	1	1475
10:50:36	127.00	128.50	128.50	+7.00	8	1474
10:50:36	127.00	128.50	128.50	+7.00	1	1466
10:50:36	126.50	127.00	128.00	+6.50	44	1465
10:50:36	126.50	127.00	127.50	+6.00	26	1421
10:50:36	126.50	127.00	127.00	+5.50	10	1395
10:50:33	126.50	127.00	127.00	+5.50	1	1385
10:50:29	126.00	127.00	127.00	+5.50	1	1384
10:50:23	126.00	127.00	127.00	+5.50	5	1383
10:50:20	126.00	126.50	127.00	+5.50	3	1378
10:50:20	126.00	126.50	126.50	+5.00	2	1375
10:50:17	126.50	127.00	126.50	+5.00	1	1373
10:50:15	126.00	126.50	126.50	+5.00	1	1372
10:49:56	126.00	126.50	126.50	+5.00	1	1371
10:49:53	126.00	126.50	126.50	+5.00	2	1370
10:49:47	126.00	126.50	126.50	+5.00	5	1368
10:49:35	126.00	126.50	126.50	+5.00	1	1363
10:48:59	126.00	126.50	126.00	+4.50	2	1362
10:48:58	126.00	126.50	126.50	+5.00	1	1360
10:48:43	126.00	126.50	126.00	+4.50	1	1359
10:48:37	126.00	126.50	126.50	+5.00	1	1358
10:48:36	126.00	126.50	126.00	+4.50	2	1357
10:48:12	126.00	126.50	126.50	+5.00	5	1355
10:47:51	126.00	126.50	126.50	+5.00	1	1350
10:47:50	126.00	126.50	126.00	+4.50	1	1349
10:47:49	126.00	126.50	126.00	+4.50	1	1348
10:47:41	126.00	126.50	126.00	+4.50	1	1347
10:47:39	126.00	126.50	126.00	+4.50	2	1346
10:47:35	126.00	126.50	126.50	+5.00	1	1344
10:47:22	126.00	126.50	126.00	+4.50	1	1343
10:46:56	126.00	126.50	126.00	+4.50	1	1342
10:46:39	126.00	126.50	126.50	+5.00	1	1341
10:46:26	126.00	126.50	126.00	+4.50	2	1340
10:45:53	126.00	126.50	126.00	+4.50	1	1338
10:45:41	126.00	126.50	126.00	+4.50	1	1337
10:45:07	125.50	126.00	126.00	+4.50	6	1336
10:45:07	125.50	126.00	126.00	+4.50	6	1330
10:44:53	125.00	125.50	125.50	+4.00	4	1324
10:44:37	125.00	125.50	125.50	+4.00	1	1320
10:44:30	125.00	125.50	125.50	+4.00	1	1319
10:44:10	125.00	125.50	125.50	+4.00	1	1318
10:43:36	125.00	125.50	125.50	+4.00	1	1317
10:43:28	125.50	126.00	125.50	+4.00	3	1316
10:43:04	125.50	126.00	125.50	+4.00	1	1313
10:42:58	125.50	126.00	125.50	+4.00	1	1312
10:42:45	125.00	126.00	126.00	+4.50	2	1311
10:42:41	125.00	125.50	126.00	+4.50	2	1309
10:42:41	125.00	125.50	125.50	+4.00	1	1307
10:42:17	125.50	126.00	125.50	+4.00	2	1306
10:42:01	125.00	125.50	125.50	+4.00	2	1304
10:41:34	125.50	126.00	125.50	+4.00	2	1302
10:41:34	125.00	125.50	125.50	+4.00	3	1300
10:41:32	125.00	125.50	125.50	+4.00	2	1297
10:41:21	125.00	125.50	125.50	+4.00	1	1295
10:40:49	125.00	125.50	125.50	+4.00	1	1294
10:40:42	125.00	125.50	125.50	+4.00	1	1293
10:40:07	125.00	125.50	125.50	+4.00	3	1292
10:39:50	125.00	125.50	125.50	+4.00	1	1289
10:39:33	125.00	125.50	125.50	+4.00	1	1288
10:39:20	125.00	125.50	125.50	+4.00	1	1287
10:39:08	125.00	125.50	125.50	+4.00	2	1286
10:38:56	125.00	125.50	125.50	+4.00	1	1284
10:38:56	125.00	125.50	125.50	+4.00	1	1283
10:38:56	125.00	125.50	125.50	+4.00	1	1282
10:37:03	124.50	125.00	125.00	+3.50	2	1281
10:37:03	124.50	125.00	125.00	+3.50	2	1279
10:36:57	124.50	125.00	125.00	+3.50	2	1277
10:36:55	124.50	125.00	125.00	+3.50	1	1275
10:36:45	124.50	125.00	125.00	+3.50	1	1274
10:36:28	124.50	125.00	125.00	+3.50	1	1273
10:33:29	124.50	125.00	124.50	+3.00	1	1272
10:32:56	124.00	124.50	124.50	+3.00	7	1271
10:30:21	124.00	124.50	124.00	+2.50	1	1264
10:28:30	123.50	124.00	124.00	+2.50	1	1263
10:27:17	124.00	124.50	124.00	+2.50	6	1262
10:27:10	124.00	124.50	124.00	+2.50	2	1256
10:26:57	124.00	124.50	124.00	+2.50	1	1254
10:26:51	124.00	124.50	124.00	+2.50	1	1253
10:26:18	124.00	124.50	124.00	+2.50	1	1252
10:24:00	124.50	125.00	124.50	+3.00	5	1251
10:22:52	124.50	125.00	125.00	+3.50	3	1246
10:19:02	124.50	125.00	125.00	+3.50	2	1243
10:18:15	124.50	125.00	125.00	+3.50	1	1241
10:17:23	124.50	125.00	125.00	+3.50	1	1240
10:17:15	125.00	125.50	125.00	+3.50	1	1239
10:17:00	125.00	125.50	125.00	+3.50	1	1238
10:16:59	124.50	125.00	125.00	+3.50	3	1237
10:16:59	124.50	125.00	125.00	+3.50	5	1234
10:16:45	124.50	125.00	125.00	+3.50	1	1229
10:16:44	124.50	125.00	125.00	+3.50	1	1228
10:14:50	124.50	125.00	125.00	+3.50	1	1227
10:14:37	124.00	125.00	125.00	+3.50	1	1226
10:14:37	124.00	125.00	125.00	+3.50	3	1225
10:14:22	124.00	124.50	124.50	+3.00	1	1222
10:14:00	124.50	125.00	124.50	+3.00	2	1221
10:13:39	124.50	125.00	124.50	+3.00	1	1219
10:13:28	124.00	124.50	124.50	+3.00	1	1218
10:13:28	124.00	124.50	124.50	+3.00	1	1217
10:13:25	124.50	125.00	124.50	+3.00	2	1216
10:13:23	124.50	125.00	124.50	+3.00	1	1214
10:13:20	124.50	125.00	124.50	+3.00	1	1213
10:13:08	124.00	124.50	124.50	+3.00	1	1212
10:13:04	124.00	124.50	124.50	+3.00	1	1211
10:12:43	124.00	124.50	124.50	+3.00	1	1210
10:12:42	124.00	124.50	124.50	+3.00	1	1209
10:12:39	124.00	124.50	124.50	+3.00	2	1208
10:12:25	123.50	124.00	124.00	+2.50	6	1206
10:12:25	123.50	124.00	124.00	+2.50	6	1200
10:12:17	123.50	124.00	124.00	+2.50	1	1194
10:12:13	123.50	124.00	124.00	+2.50	1	1193
10:11:40	123.50	124.00	124.00	+2.50	1	1192
10:10:40	123.00	123.50	123.50	+2.00	4	1191
10:10:40	123.00	123.50	123.50	+2.00	1	1187
10:09:42	123.50	124.00	123.50	+2.00	1	1186
10:09:42	123.50	124.00	123.50	+2.00	2	1185
10:09:10	123.50	124.00	123.50	+2.00	1	1183
10:09:07	123.50	124.00	123.50	+2.00	1	1182
10:09:03	123.50	124.00	123.50	+2.00	1	1181
10:07:42	123.00	123.50	123.50	+2.00	1	1180
10:07:07	122.50	123.50	123.50	+2.00	2	1179
10:07:05	123.00	123.50	123.00	+1.50	1	1177
10:05:48	123.00	123.50	123.50	+2.00	1	1176
10:05:34	123.00	123.50	123.50	+2.00	1	1175
10:04:52	122.50	123.50	122.50	+1.00	2	1174
10:04:30	122.00	122.50	122.50	+1.00	4	1172
10:03:45	122.00	122.50	122.00	+0.50	1	1168
10:03:45	122.00	122.50	122.00	+0.50	3	1167
10:03:20	121.50	122.00	122.00	+0.50	4	1164
10:02:48	121.50	122.00	121.50	0	1	1160
10:02:43	121.50	122.00	121.50	0	1	1159
10:02:43	121.50	122.00	121.50	0	2	1158
10:02:38	121.50	122.00	121.50	0	1	1156
10:02:25	122.00	122.50	122.00	+0.50	1	1155
10:02:23	122.00	122.50	122.00	+0.50	5	1154
10:02:11	122.00	122.50	122.00	+0.50	2	1149
10:02:08	122.00	122.50	122.00	+0.50	1	1147
10:01:59	122.00	122.50	122.00	+0.50	1	1146
10:01:48	122.00	122.50	122.00	+0.50	1	1145
10:01:33	122.00	122.50	122.00	+0.50	1	1144
10:01:25	122.00	122.50	122.00	+0.50	1	1143
10:01:24	122.00	122.50	122.00	+0.50	1	1142
10:01:17	122.00	122.50	122.00	+0.50	1	1141
10:01:17	122.00	122.50	122.00	+0.50	1	1140
10:01:17	122.00	122.50	122.00	+0.50	1	1139
10:01:17	122.00	122.50	122.00	+0.50	1	1138
10:01:17	122.00	122.50	122.00	+0.50	8	1137
10:01:17	122.50	123.00	122.50	+1.00	24	1129
10:01:16	122.50	123.00	123.00	+1.50	1	1105
10:00:46	122.50	123.00	123.00	+1.50	1	1104
10:00:35	122.50	123.00	123.00	+1.50	1	1103
09:59:53	122.50	123.00	123.00	+1.50	1	1102
09:59:02	122.50	123.00	123.00	+1.50	1	1101
09:57:34	123.00	123.50	123.00	+1.50	1	1100
09:55:56	123.00	123.50	123.00	+1.50	1	1099
09:55:51	123.00	123.50	123.00	+1.50	2	1098
09:55:51	122.50	123.00	123.00	+1.50	1	1096
09:55:28	122.50	123.00	123.00	+1.50	1	1095
09:55:20	122.50	123.00	123.00	+1.50	1	1094
09:54:43	123.00	123.50	123.00	+1.50	1	1093
09:53:58	122.50	123.00	123.00	+1.50	1	1092
09:53:48	123.00	123.50	123.00	+1.50	2	1091
09:53:48	123.00	123.50	123.00	+1.50	16	1089
09:53:38	123.00	123.50	123.50	+2.00	1	1073
09:53:33	123.00	123.50	123.50	+2.00	2	1072
09:52:59	123.00	123.50	123.50	+2.00	1	1070
09:51:59	123.50	124.00	123.50	+2.00	4	1069
09:51:32	123.00	123.50	123.50	+2.00	1	1065
09:50:35	123.50	124.00	123.50	+2.00	1	1064
09:50:26	123.00	124.00	123.00	+1.50	1	1063
09:49:38	123.50	124.00	123.50	+2.00	1	1062
09:48:42	123.00	123.50	123.50	+2.00	1	1061
09:48:32	123.00	124.00	124.00	+2.50	1	1060
09:47:37	123.50	124.00	123.50	+2.00	1	1059
09:45:13	123.00	123.50	123.00	+1.50	1	1058
09:45:10	123.00	123.50	123.00	+1.50	1	1057
09:44:59	123.00	124.00	123.00	+1.50	1	1056
09:44:14	123.00	124.00	123.00	+1.50	1	1055
09:44:14	123.50	124.00	123.50	+2.00	1	1054
09:44:14	123.50	124.00	123.50	+2.00	1	1053
09:44:14	123.50	124.00	123.50	+2.00	1	1052
09:44:14	123.50	124.00	123.50	+2.00	1	1051
09:43:27	123.50	124.00	124.00	+2.50	1	1050
09:43:21	124.00	124.50	124.00	+2.50	5	1049
09:43:07	124.00	124.50	124.50	+3.00	1	1044
09:42:12	123.50	124.00	124.00	+2.50	5	1043
09:42:04	123.50	124.00	124.00	+2.50	1	1038
09:41:53	123.50	124.00	124.00	+2.50	1	1037
09:40:24	123.50	124.00	124.00	+2.50	1	1036
09:40:21	123.50	124.00	124.00	+2.50	1	1035
09:40:17	124.00	124.50	124.00	+2.50	8	1034
09:39:47	124.00	124.50	124.50	+3.00	3	1026
09:39:34	124.00	124.50	124.50	+3.00	1	1023
09:39:29	124.00	124.50	124.50	+3.00	1	1022
09:39:21	124.00	124.50	124.00	+2.50	1	1021
09:39:15	123.50	124.00	124.00	+2.50	1	1020
09:39:14	123.50	124.00	124.00	+2.50	1	1019
09:39:13	123.50	124.00	124.00	+2.50	1	1018
09:39:06	123.50	124.00	124.00	+2.50	1	1017
09:38:32	123.50	124.00	124.00	+2.50	1	1016
09:38:21	123.50	124.00	124.00	+2.50	1	1015
09:38:08	123.50	124.00	123.50	+2.00	1	1014
09:37:55	123.00	123.50	123.50	+2.00	2	1013
09:37:41	122.50	123.50	123.50	+2.00	1	1011
09:37:35	122.50	123.50	123.50	+2.00	2	1010
09:37:20	122.00	123.00	123.00	+1.50	1	1008
09:37:14	122.50	123.50	122.50	+1.00	13	1007
09:37:14	122.50	123.50	123.50	+2.00	1	994
09:37:08	122.50	123.00	123.00	+1.50	1	993
09:36:59	122.50	123.00	123.00	+1.50	1	992
09:36:47	122.50	123.00	122.50	+1.00	1	991
09:36:37	123.00	123.50	123.00	+1.50	6	990
09:36:37	123.00	123.50	123.00	+1.50	3	984
09:35:21	123.00	123.50	123.00	+1.50	2	981
09:35:21	122.50	123.00	123.00	+1.50	7	979
09:35:21	122.50	123.00	123.00	+1.50	8	972
09:35:10	122.00	122.50	122.50	+1.00	2	964
09:34:59	122.00	122.50	122.50	+1.00	1	962
09:34:47	122.00	122.50	122.50	+1.00	1	961
09:34:44	122.00	122.50	122.50	+1.00	1	960
09:34:09	122.50	123.00	122.50	+1.00	10	959
09:34:09	122.50	123.00	123.00	+1.50	1	949
09:33:45	122.50	123.00	123.00	+1.50	1	948
09:33:26	123.00	123.50	123.00	+1.50	1	947
09:33:26	122.50	123.00	123.00	+1.50	1	946
09:33:23	122.50	123.00	123.00	+1.50	3	945
09:33:12	122.00	123.00	123.00	+1.50	1	942
09:33:12	122.50	123.00	122.50	+1.00	5	941
09:33:06	122.50	123.00	123.00	+1.50	1	936
09:32:59	122.50	123.00	123.00	+1.50	1	935
09:32:50	122.50	123.00	123.00	+1.50	1	934
09:32:15	122.00	122.50	122.50	+1.00	1	933
09:32:09	122.00	122.50	122.50	+1.00	1	932
09:32:07	122.50	123.00	122.50	+1.00	4	931
09:32:00	122.50	123.00	122.50	+1.00	1	927
09:31:59	122.50	123.00	122.50	+1.00	1	926
09:31:59	122.50	123.00	122.50	+1.00	1	925
09:31:54	122.50	123.00	122.50	+1.00	1	924
09:31:49	122.50	123.00	122.50	+1.00	1	923
09:31:31	122.50	123.00	122.50	+1.00	1	922
09:31:29	122.00	122.50	122.50	+1.00	1	921
09:31:29	122.00	122.50	122.50	+1.00	2	920
09:31:29	122.50	123.00	122.50	+1.00	8	918
09:31:26	122.50	123.00	122.50	+1.00	1	910
09:31:23	122.50	123.00	122.50	+1.00	1	909
09:31:17	122.50	123.00	122.50	+1.00	3	908
09:31:12	122.50	123.00	122.50	+1.00	1	905
09:31:12	122.50	123.00	122.50	+1.00	1	904
09:31:07	122.50	123.00	123.00	+1.50	1	903
09:31:01	123.00	123.50	123.00	+1.50	10	902
09:31:01	123.00	123.50	123.00	+1.50	1	892
09:31:00	123.00	123.50	123.00	+1.50	1	891
09:30:58	123.50	124.00	123.50	+2.00	20	890
09:30:57	123.50	124.00	124.00	+2.50	1	870
09:30:54	123.50	124.00	123.50	+2.00	1	869
09:30:50	123.50	124.00	123.50	+2.00	1	868
09:30:41	123.50	124.00	124.00	+2.50	1	867
09:30:40	123.50	124.00	124.00	+2.50	1	866
09:30:36	124.00	124.50	124.00	+2.50	9	865
09:30:29	124.00	124.50	124.50	+3.00	1	856
09:30:24	124.00	125.00	124.00	+2.50	2	855
09:30:23	124.00	124.50	124.50	+3.00	1	853
09:30:20	124.00	124.50	124.50	+3.00	1	852
09:30:18	124.00	124.50	124.50	+3.00	1	851
09:30:17	124.00	124.50	124.50	+3.00	1	850
09:30:04	124.00	124.50	124.50	+3.00	5	849
09:29:54	124.00	124.50	124.50	+3.00	1	844
09:29:48	124.00	124.50	124.00	+2.50	2	843
09:29:48	124.00	124.50	124.00	+2.50	1	841
09:29:31	124.00	124.50	124.00	+2.50	3	840
09:29:21	124.50	125.00	124.50	+3.00	10	837
09:29:13	125.00	125.50	125.00	+3.50	3	827
09:29:13	125.00	125.50	125.00	+3.50	9	824
09:29:13	125.00	125.50	125.00	+3.50	22	815
09:28:56	125.50	126.00	125.50	+4.00	1	793
09:28:53	125.50	126.00	125.50	+4.00	1	792
09:28:30	125.00	126.00	126.00	+4.50	1	791
09:28:25	125.00	126.00	126.00	+4.50	1	790
09:28:20	125.00	126.00	126.00	+4.50	1	789
09:27:29	125.50	126.00	126.00	+4.50	1	788
09:27:13	125.00	125.50	125.50	+4.00	1	787
09:27:10	125.00	125.50	125.50	+4.00	1	786
09:27:07	125.50	126.00	125.50	+4.00	3	785
09:27:07	125.50	126.00	125.50	+4.00	1	782
09:27:07	125.50	126.00	125.50	+4.00	1	781
09:27:04	125.50	126.00	125.50	+4.00	1	780
09:27:01	125.50	126.00	125.50	+4.00	1	779
09:26:36	125.50	126.00	125.50	+4.00	1	778
09:26:35	126.00	126.50	126.00	+4.50	17	777
09:26:04	126.50	127.00	126.50	+5.00	15	760
09:25:31	126.50	127.50	126.50	+5.00	1	745
09:25:29	126.50	127.00	127.00	+5.50	4	744
09:25:25	126.50	127.00	126.50	+5.00	1	740
09:25:17	126.50	127.00	126.50	+5.00	1	739
09:25:17	126.00	126.50	126.50	+5.00	3	738
09:24:35	126.50	127.00	126.50	+5.00	4	735
09:24:17	126.50	127.00	127.00	+5.50	1	731
09:23:45	127.00	127.50	127.00	+5.50	8	730
09:23:45	127.00	127.50	127.00	+5.50	10	722
09:23:35	127.00	127.50	127.00	+5.50	1	712
09:22:45	127.50	128.00	127.50	+6.00	5	711
09:22:42	127.50	128.00	127.50	+6.00	1	706
09:22:23	127.00	127.50	127.50	+6.00	2	705
09:22:16	127.00	127.50	127.50	+6.00	2	703
09:22:15	127.00	127.50	127.50	+6.00	3	701
09:22:05	127.00	127.50	127.50	+6.00	1	698
09:22:01	127.50	128.00	127.50	+6.00	5	697
09:21:56	127.50	128.00	128.00	+6.50	1	692
09:21:46	127.00	128.00	128.00	+6.50	1	691
09:21:41	127.00	127.50	127.50	+6.00	1	690
09:21:35	127.00	127.50	127.50	+6.00	1	689
09:21:31	127.00	127.50	127.50	+6.00	1	688
09:21:30	127.00	127.50	127.50	+6.00	1	687
09:21:22	127.00	127.50	127.50	+6.00	1	686
09:21:08	126.50	127.00	127.00	+5.50	1	685
09:20:55	127.00	127.50	127.00	+5.50	1	684
09:20:29	127.00	127.50	127.00	+5.50	1	683
09:20:29	126.50	127.00	127.00	+5.50	1	682
09:20:21	127.00	127.50	127.00	+5.50	1	681
09:20:16	127.00	127.50	127.00	+5.50	1	680
09:19:59	126.50	127.00	127.00	+5.50	2	679
09:19:17	126.00	126.50	126.50	+5.00	3	677
09:19:17	126.00	126.50	126.50	+5.00	7	674
09:19:13	126.50	127.00	126.50	+5.00	5	667
09:19:06	126.50	127.00	126.50	+5.00	1	662
09:19:00	127.00	127.50	127.00	+5.50	1	661
09:18:53	126.50	127.00	127.00	+5.50	1	660
09:18:42	126.00	127.00	127.00	+5.50	1	659
09:18:34	126.50	127.00	126.50	+5.00	1	658
09:18:21	126.50	127.50	126.50	+5.00	1	657
09:18:16	126.50	127.00	127.00	+5.50	1	656
09:18:13	127.00	127.50	127.00	+5.50	1	655
09:18:00	127.00	127.50	126.50	+5.00	2	654
09:18:00	127.00	127.50	127.00	+5.50	2	652
09:18:00	127.00	128.00	127.00	+5.50	2	650
09:17:57	127.50	128.00	127.50	+6.00	1	648
09:17:43	127.50	128.00	127.50	+6.00	2	647
09:17:42	127.00	127.50	127.50	+6.00	1	645
09:17:22	126.50	127.50	127.50	+6.00	1	644
09:17:20	127.00	127.50	127.00	+5.50	2	643
09:17:15	126.50	127.50	127.50	+6.00	1	641
09:17:13	126.50	127.00	127.00	+5.50	1	640
09:17:11	127.00	127.50	127.00	+5.50	8	639
09:17:11	126.50	127.00	127.00	+5.50	2	631
09:17:11	127.00	128.00	127.00	+5.50	11	629
09:17:10	127.00	127.50	127.50	+6.00	1	618
09:17:10	127.00	127.50	127.50	+6.00	1	617
09:17:10	127.00	127.50	127.50	+6.00	1	616
09:17:08	127.00	127.50	127.50	+6.00	1	615
09:16:55	127.00	127.50	127.50	+6.00	1	614
09:16:48	126.50	127.00	127.00	+5.50	2	613
09:16:48	126.50	127.00	127.00	+5.50	1	611
09:16:39	126.50	127.00	127.00	+5.50	1	610
09:16:34	126.50	127.00	127.00	+5.50	1	609
09:16:29	126.50	127.00	127.00	+5.50	1	608
09:16:26	126.50	127.00	127.00	+5.50	1	607
09:16:21	126.50	127.00	127.00	+5.50	1	606
09:16:15	126.00	126.50	127.00	+5.50	1	605
09:16:15	126.00	126.50	126.50	+5.00	1	604
09:16:02	126.00	126.50	126.50	+5.00	1	603
09:16:01	126.50	127.00	126.50	+5.00	5	602
09:15:30	126.00	126.50	126.50	+5.00	2	597
09:15:14	125.50	126.00	126.00	+4.50	1	595
09:15:09	125.50	126.00	126.00	+4.50	1	594
09:15:01	126.00	126.50	126.00	+4.50	3	593
09:15:00	126.00	126.50	126.00	+4.50	1	590
09:15:00	126.00	126.50	126.00	+4.50	1	589
09:15:00	126.50	127.00	126.50	+5.00	8	588
09:14:22	126.00	126.50	126.50	+5.00	2	580
09:14:21	126.00	126.50	126.50	+5.00	1	578
09:14:00	126.00	126.50	126.00	+4.50	1	577
09:13:49	126.00	126.50	126.00	+4.50	1	576
09:13:48	125.50	126.00	126.00	+4.50	3	575
09:13:48	125.50	126.00	126.00	+4.50	1	572
09:13:44	125.50	126.00	126.00	+4.50	1	571
09:13:36	125.50	126.00	126.00	+4.50	1	570
09:13:36	125.50	126.00	126.00	+4.50	1	569
09:13:36	125.50	126.00	125.50	+4.00	5	568
09:13:22	125.50	126.00	126.00	+4.50	1	563
09:13:16	126.00	126.50	126.00	+4.50	1	562
09:13:03	125.50	126.00	126.00	+4.50	1	561
09:13:01	126.00	126.50	126.00	+4.50	4	560
09:12:55	126.50	127.00	126.50	+5.00	26	556
09:12:51	126.50	127.00	126.50	+5.00	1	530
09:12:44	126.50	127.50	126.50	+5.00	1	529
09:12:43	126.50	127.00	127.00	+5.50	1	528
09:12:42	126.00	127.00	127.00	+5.50	1	527
09:12:39	126.50	127.00	126.50	+5.00	1	526
09:12:39	126.00	126.50	126.50	+5.00	2	525
09:12:38	126.00	127.00	126.00	+4.50	1	523
09:12:33	126.50	127.00	126.50	+5.00	1	522
09:12:31	126.00	127.00	126.00	+4.50	5	521
09:12:27	126.00	127.00	126.00	+4.50	1	516
09:12:27	126.50	127.00	126.50	+5.00	1	515
09:12:27	126.50	127.50	126.50	+5.00	12	514
09:12:27	127.00	128.00	127.00	+5.50	21	502
09:12:24	127.50	128.50	127.50	+6.00	9	481
09:12:24	127.50	128.00	128.00	+6.50	1	472
09:12:20	128.00	128.50	128.00	+6.50	2	471
09:12:20	127.50	128.00	128.00	+6.50	1	469
09:12:20	127.50	128.00	128.00	+6.50	6	468
09:12:06	127.50	128.00	127.50	+6.00	1	462
09:12:05	127.00	128.00	128.00	+6.50	1	461
09:12:02	127.00	127.50	127.50	+6.00	1	460
09:12:00	127.50	128.00	127.50	+6.00	2	459
09:11:57	127.00	127.50	127.50	+6.00	1	457
09:11:49	127.00	127.50	127.50	+6.00	1	456
09:11:49	127.00	127.50	127.50	+6.00	1	455
09:11:49	127.00	127.50	127.50	+6.00	3	454
09:11:44	127.00	127.50	127.50	+6.00	1	451
09:11:43	127.00	127.50	127.50	+6.00	1	450
09:11:41	127.00	127.50	127.50	+6.00	1	449
09:11:40	127.00	127.50	127.50	+6.00	1	448
09:11:39	126.50	127.50	127.50	+6.00	1	447
09:11:37	126.50	127.50	127.50	+6.00	2	446
09:11:36	126.50	127.50	127.50	+6.00	1	444
09:11:36	127.00	128.00	127.00	+5.50	4	443
09:11:36	127.50	128.00	127.50	+6.00	2	439
09:11:36	127.00	127.50	127.50	+6.00	2	437
09:11:33	127.00	127.50	127.50	+6.00	1	435
09:11:31	127.00	127.50	127.50	+6.00	1	434
09:11:29	127.00	127.50	127.50	+6.00	1	433
09:11:28	127.00	127.50	127.50	+6.00	1	432
09:11:28	127.50	128.00	127.50	+6.00	1	431
09:11:28	127.00	127.50	127.50	+6.00	1	430
09:11:27	127.00	127.50	127.50	+6.00	1	429
09:11:23	127.00	127.50	127.50	+6.00	5	428
09:11:18	126.50	127.00	127.00	+5.50	1	423
09:11:16	126.50	127.00	127.00	+5.50	1	422
09:11:16	125.50	126.00	126.50	+5.00	1	421
09:11:15	126.50	127.00	127.00	+5.50	1	420
09:11:08	126.00	126.50	126.50	+5.00	2	419
09:11:08	126.00	126.50	126.50	+5.00	1	417
09:11:08	126.00	126.50	126.50	+5.00	2	416
09:11:04	126.00	126.50	126.50	+5.00	2	414
09:11:03	126.00	126.50	126.00	+4.50	1	412
09:11:00	126.00	126.50	126.50	+5.00	1	411
09:10:52	125.50	126.00	126.00	+4.50	5	410
09:10:52	125.50	126.00	126.00	+4.50	10	405
09:10:42	125.50	126.00	126.00	+4.50	1	395
09:10:35	125.00	125.50	125.50	+4.00	6	394
09:10:34	125.00	125.50	125.00	+3.50	1	388
09:10:32	125.00	125.50	125.00	+3.50	1	387
09:10:15	125.00	125.50	125.00	+3.50	2	386
09:10:04	125.00	125.50	125.00	+3.50	1	384
09:09:53	124.00	125.00	125.00	+3.50	8	383
09:09:44	124.00	125.00	124.00	+2.50	1	375
09:09:41	124.00	124.50	124.50	+3.00	1	374
09:09:41	124.00	124.50	124.50	+3.00	1	373
09:09:36	123.50	124.00	124.00	+2.50	13	372
09:09:25	124.00	124.50	124.00	+2.50	7	359
09:09:24	124.50	125.00	124.00	+2.50	1	352
09:09:15	124.00	124.50	124.50	+3.00	1	351
09:09:11	124.00	124.50	124.50	+3.00	1	350
09:09:06	124.50	125.00	124.50	+3.00	9	349
09:09:06	124.50	125.00	125.00	+3.50	1	340
09:09:04	124.50	125.00	125.00	+3.50	1	339
09:08:52	125.00	125.50	125.00	+3.50	1	338
09:08:52	124.50	125.00	125.00	+3.50	4	337
09:08:48	124.50	125.00	125.00	+3.50	1	333
09:08:45	124.50	125.00	125.00	+3.50	1	332
09:08:28	125.00	125.50	125.00	+3.50	3	331
09:08:28	125.00	125.50	125.00	+3.50	1	328
09:08:01	124.50	125.00	125.00	+3.50	4	327
09:07:59	124.50	125.00	125.00	+3.50	1	323
09:07:57	124.50	125.00	125.00	+3.50	1	322
09:07:49	124.50	125.00	125.00	+3.50	1	321
09:07:32	124.50	125.00	125.00	+3.50	1	320
09:07:29	124.50	125.00	125.00	+3.50	1	319
09:07:27	124.50	125.00	125.00	+3.50	1	318
09:07:24	124.50	125.00	125.00	+3.50	1	317
09:07:24	124.50	125.00	125.00	+3.50	1	316
09:07:13	124.50	125.00	125.00	+3.50	3	315
09:07:11	124.50	125.00	125.00	+3.50	1	312
09:07:05	124.00	124.50	124.50	+3.00	6	311
09:07:05	124.00	124.50	124.50	+3.00	1	305
09:06:54	124.00	124.50	124.50	+3.00	1	304
09:06:52	124.00	124.50	124.00	+2.50	1	303
09:06:52	123.50	124.00	124.00	+2.50	2	302
09:06:46	123.50	124.00	124.00	+2.50	1	300
09:06:42	124.00	124.50	124.00	+2.50	1	299
09:06:32	123.50	124.00	124.00	+2.50	1	298
09:06:28	123.50	124.00	124.00	+2.50	1	297
09:06:27	123.50	124.00	123.50	+2.00	2	296
09:06:27	124.00	124.50	124.00	+2.50	3	294
09:06:27	124.00	124.50	124.00	+2.50	9	291
09:06:27	124.00	124.50	124.00	+2.50	10	282
09:06:27	124.00	124.50	124.50	+3.00	2	272
09:06:19	124.00	124.50	124.50	+3.00	1	270
09:06:03	124.00	124.50	124.50	+3.00	3	269
09:05:39	124.00	124.50	124.00	+2.50	1	266
09:05:30	124.00	124.50	124.50	+3.00	1	265
09:05:18	124.00	124.50	124.50	+3.00	1	264
09:05:16	124.00	124.50	124.50	+3.00	1	263
09:05:16	124.00	124.50	124.50	+3.00	1	262
09:05:13	124.00	124.50	124.50	+3.00	1	261
09:05:07	124.50	125.00	124.50	+3.00	2	260
09:04:49	124.50	125.00	124.50	+3.00	1	258
09:04:48	124.00	124.50	124.50	+3.00	4	257
09:04:35	124.00	124.50	124.50	+3.00	1	253
09:04:33	124.00	124.50	124.50	+3.00	1	252
09:04:24	124.00	124.50	124.50	+3.00	1	251
09:04:21	124.50	125.00	124.50	+3.00	3	250
09:04:08	124.50	125.00	124.50	+3.00	1	247
09:04:07	124.00	124.50	124.50	+3.00	1	246
09:03:58	124.00	125.00	125.00	+3.50	1	245
09:03:51	124.50	125.00	124.50	+3.00	1	244
09:03:51	124.00	124.50	124.50	+3.00	1	243
09:03:51	124.00	124.50	124.50	+3.00	2	242
09:03:46	124.00	124.50	124.50	+3.00	1	240
09:03:46	124.00	124.50	124.50	+3.00	1	239
09:03:45	124.00	124.50	124.50	+3.00	1	238
09:03:40	124.00	124.50	124.50	+3.00	3	237
09:03:39	124.00	124.50	124.50	+3.00	1	234
09:03:37	124.00	124.50	124.50	+3.00	1	233
09:03:31	124.00	124.50	124.50	+3.00	1	232
09:03:18	124.00	124.50	124.50	+3.00	2	231
09:03:13	123.50	124.00	124.00	+2.50	3	229
09:03:13	123.50	124.00	124.00	+2.50	1	226
09:03:10	123.50	124.00	124.00	+2.50	1	225
09:03:06	124.00	124.50	124.00	+2.50	1	224
09:03:04	124.00	124.50	124.00	+2.50	1	223
09:03:03	123.50	124.00	124.00	+2.50	1	222
09:03:01	123.50	124.00	124.00	+2.50	1	221
09:02:55	123.50	124.00	124.00	+2.50	1	220
09:02:44	123.50	124.00	124.00	+2.50	1	219
09:02:43	123.50	124.00	124.00	+2.50	1	218
09:02:39	123.50	124.00	124.00	+2.50	1	217
09:02:30	123.00	123.50	123.50	+2.00	1	216
09:02:29	123.00	123.50	123.50	+2.00	1	215
09:02:28	123.00	123.50	123.50	+2.00	1	214
09:02:23	123.00	123.50	123.50	+2.00	1	213
09:02:20	123.00	123.50	123.50	+2.00	1	212
09:02:16	123.00	123.50	123.50	+2.00	1	211
09:02:15	123.00	123.50	123.50	+2.00	2	210
09:02:02	123.00	123.50	123.50	+2.00	1	208
09:02:01	122.50	123.00	123.00	+1.50	2	207
09:02:00	123.00	123.50	123.00	+1.50	1	205
09:02:00	123.00	123.50	123.00	+1.50	1	204
09:01:57	123.00	123.50	123.00	+1.50	7	203
09:01:56	123.00	123.50	123.50	+2.00	1	196
09:01:50	123.00	123.50	123.00	+1.50	1	195
09:01:46	123.00	123.50	123.50	+2.00	1	194
09:01:45	123.50	124.50	123.50	+2.00	3	193
09:01:45	123.00	123.50	124.00	+2.50	1	190
09:01:45	123.00	123.50	123.50	+2.00	1	189
09:01:41	123.50	124.00	123.50	+2.00	1	188
09:01:37	123.00	124.00	124.00	+2.50	1	187
09:01:36	123.00	123.50	123.50	+2.00	1	186
09:01:36	123.00	123.50	123.50	+2.00	1	185
09:01:35	123.50	124.00	123.50	+2.00	4	184
09:01:35	123.50	124.00	123.50	+2.00	7	180
09:01:35	123.50	124.00	123.50	+2.00	1	173
09:01:31	123.50	124.50	124.50	+3.00	10	172
09:01:25	123.50	124.00	124.00	+2.50	1	162
09:01:17	123.50	124.50	124.50	+3.00	1	161
09:01:17	124.00	124.50	124.00	+2.50	1	160
09:01:17	123.50	124.50	124.50	+3.00	1	159
09:01:16	124.00	124.50	124.00	+2.50	1	158
09:01:15	124.00	124.50	124.50	+3.00	2	157
09:01:13	124.00	124.50	124.50	+3.00	1	155
09:01:07	124.00	124.50	124.00	+2.50	2	154
09:01:06	124.00	124.50	124.00	+2.50	1	152
09:01:05	124.00	124.50	124.00	+2.50	1	151
09:01:03	124.00	124.50	124.50	+3.00	2	150
09:01:00	123.50	124.00	124.00	+2.50	2	148
09:01:00	123.50	124.00	124.00	+2.50	1	146
09:00:58	124.00	124.50	124.00	+2.50	1	145
09:00:57	123.50	124.00	124.00	+2.50	1	144
09:00:57	123.50	124.00	124.00	+2.50	2	143
09:00:55	123.50	124.00	123.50	+2.00	1	141
09:00:55	124.00	124.50	124.00	+2.50	1	140
09:00:55	124.00	124.50	124.00	+2.50	1	139
09:00:55	123.50	124.00	124.00	+2.50	1	138
09:00:55	123.50	124.50	124.50	+3.00	1	137
09:00:53	123.50	124.00	124.00	+2.50	2	136
09:00:51	123.50	124.00	124.00	+2.50	1	134
09:00:46	123.00	124.00	124.00	+2.50	1	133
09:00:46	123.50	124.00	123.50	+2.00	2	132
09:00:45	123.50	124.50	123.50	+2.00	6	130
09:00:45	123.50	124.50	124.50	+3.00	2	124
09:00:44	123.50	124.00	124.50	+3.00	2	122
09:00:44	123.50	124.00	124.00	+2.50	1	120
09:00:39	124.00	124.50	124.00	+2.50	10	119
09:00:37	124.50	125.00	124.50	+3.00	2	109
09:00:36	124.00	124.50	124.50	+3.00	1	107
09:00:33	124.00	124.50	124.50	+3.00	1	106
09:00:32	124.00	124.50	124.50	+3.00	2	105
09:00:29	123.50	124.50	124.50	+3.00	1	103
09:00:27	123.50	124.00	124.00	+2.50	2	102
09:00:26	123.50	124.50	123.50	+2.00	1	100
09:00:26	123.00	124.50	124.50	+3.00	1	99
09:00:25	123.00	123.50	123.50	+2.00	1	98
09:00:25	123.00	123.50	123.50	+2.00	1	97
09:00:25	123.00	123.50	123.50	+2.00	1	96
09:00:25	123.00	124.50	124.50	+3.00	1	95
09:00:25	123.00	123.50	123.50	+2.00	3	94
09:00:25	123.00	123.50	123.50	+2.00	1	91
09:00:24	123.00	123.50	123.50	+2.00	2	90
09:00:24	123.00	123.50	123.50	+2.00	2	88
09:00:24	123.00	123.50	123.50	+2.00	4	86
09:00:24	123.00	123.50	123.50	+2.00	2	82
09:00:23	123.00	123.50	123.50	+2.00	4	80
09:00:23	123.00	123.50	123.50	+2.00	3	76
09:00:23	123.00	123.50	123.50	+2.00	1	73
09:00:22	123.00	123.50	124.00	+2.50	2	72
09:00:22	123.00	123.50	123.50	+2.00	9	70
09:00:19	123.00	123.50	123.00	+1.50	1	61
09:00:15	122.50	123.50	123.50	+2.00	1	60
09:00:14	122.50	123.50	123.50	+2.00	1	59
09:00:11	123.00	124.00	123.00	+1.50	3	58
09:00:11	123.00	124.00	123.00	+1.50	6	55
09:00:11	123.50	124.50	123.50	+2.00	13	49
09:00:11	123.50	124.50	123.50	+2.00	1	36
09:00:10	123.50	124.50	123.50	+2.00	1	35
09:00:09	124.00	125.00	124.00	+2.50	5	34
09:00:09	123.50	125.00	125.00	+3.50	1	29
09:00:09	--	--	123.50	+2.00	28	28

　

其他人也逛...

PChome 購物儲值3,000元

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

Samsung Galaxy A56 5G (8G/256G)

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

PChome 購物儲值100,000元

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

App Store Card $ 6000 - 數位序號

羅技 MX Master 4 無線滑鼠

HITACHI日立 7公升舒適節電除濕機 RD-14FR

毛絨玩具 Red Green (皮卡丘)

PChome 購物儲值6,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

德黑蘭恢復商業航班　美警告伊...

【歐股盤後】收黑

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

‧台積電ADR27日上漲2.52美元漲幅...
‧【台股盤中】4萬點得而復失　聯...
‧微星結盟環球睿視　打造邊緣語...

加密貨幣

比特幣BTC	76822.54	-1,838.47	-2.34%
以太幣ETH	2288.72	-81.12	-3.42%
瑞波幣XRP	1.39	-0.04	-2.90%
比特幣現金BCH	447.89	-7.15	-1.57%
萊特幣LTC	55.41	-0.90	-1.59%
卡達幣ADA	0.247475	0.00	-1.92%
波場幣TRX	0.324216	0.00	0.21%
恆星幣XLM	0.165353	-0.01	-3.25%

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。