最新[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。熱門中聯油品案　台鐵：未使用問題批號商品

更新報價

寶　成 (9904) 上市

24.30 ▼-0.05 -0.21% 2.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	10,953	24.25	1,136	24.30	565	24.40	24.50	24.25	24.35

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:17:03	24.25	24.30	24.25	-0.10	3	10965
12:16:38	24.25	24.30	24.30	-0.05	1	10962
12:16:29	24.25	24.30	24.30	-0.05	4	10961
12:16:22	24.25	24.30	24.25	-0.10	1	10957
12:16:19	24.25	24.30	24.25	-0.10	1	10956
12:16:15	24.25	24.30	24.25	-0.10	2	10955
12:15:28	24.25	24.30	24.30	-0.05	1	10953
12:15:28	24.25	24.30	24.30	-0.05	3	10952
12:15:28	24.25	24.30	24.25	-0.10	7	10949
12:15:02	24.25	24.30	24.25	-0.10	3	10942
12:15:01	24.25	24.30	24.30	-0.05	2	10939
12:14:46	24.25	24.30	24.25	-0.10	5	10937
12:14:40	24.25	24.30	24.30	-0.05	4	10932
12:14:36	24.25	24.30	24.30	-0.05	4	10928
12:13:39	24.25	24.30	24.30	-0.05	3	10924
12:13:27	24.25	24.30	24.25	-0.10	1	10921
12:13:01	24.25	24.30	24.30	-0.05	3	10920
12:12:54	24.25	24.30	24.30	-0.05	4	10917
12:12:27	24.25	24.30	24.30	-0.05	1	10913
12:12:23	24.25	24.30	24.30	-0.05	3	10912
12:11:56	24.25	24.30	24.25	-0.10	4	10909
12:11:45	24.25	24.30	24.30	-0.05	1	10905
12:11:34	24.25	24.30	24.30	-0.05	4	10904
12:11:14	24.25	24.30	24.25	-0.10	1	10900
12:11:09	24.25	24.30	24.30	-0.05	4	10899
12:10:52	24.25	24.30	24.30	-0.05	1	10895
12:10:37	24.25	24.30	24.30	-0.05	2	10894
12:10:26	24.25	24.30	24.25	-0.10	1	10892
12:10:25	24.25	24.30	24.25	-0.10	2	10891
12:10:17	24.25	24.30	24.25	-0.10	3	10889
12:10:15	24.25	24.30	24.30	-0.05	1	10886
12:09:59	24.25	24.30	24.30	-0.05	3	10885
12:09:32	24.25	24.30	24.30	-0.05	4	10882
12:09:13	24.25	24.30	24.30	-0.05	1	10878
12:09:12	24.25	24.30	24.30	-0.05	3	10877
12:09:12	24.25	24.30	24.30	-0.05	1	10874
12:08:52	24.25	24.30	24.30	-0.05	4	10873
12:08:24	24.25	24.30	24.30	-0.05	1	10869
12:08:14	24.25	24.30	24.30	-0.05	4	10868
12:08:14	24.25	24.30	24.30	-0.05	1	10864
12:08:08	24.25	24.30	24.30	-0.05	1	10863
12:08:03	24.25	24.30	24.30	-0.05	4	10862
12:07:50	24.25	24.30	24.25	-0.10	1	10858
12:07:39	24.25	24.30	24.30	-0.05	1	10857
12:07:18	24.25	24.30	24.30	-0.05	3	10856
12:06:56	24.25	24.30	24.30	-0.05	1	10853
12:06:41	24.25	24.30	24.25	-0.10	1	10852
12:06:35	24.25	24.30	24.30	-0.05	4	10851
12:06:33	24.25	24.30	24.30	-0.05	1	10847
12:06:32	24.25	24.30	24.25	-0.10	6	10846
12:06:30	24.25	24.30	24.30	-0.05	3	10840
12:06:12	24.25	24.30	24.30	-0.05	1	10837
12:06:03	24.25	24.30	24.25	-0.10	2	10836
12:05:52	24.25	24.30	24.25	-0.10	1	10834
12:05:34	24.25	24.30	24.30	-0.05	4	10833
12:05:18	24.25	24.30	24.25	-0.10	2	10829
12:05:09	24.25	24.30	24.30	-0.05	3	10827
12:05:07	24.25	24.30	24.30	-0.05	4	10824
12:04:58	24.25	24.30	24.25	-0.10	2	10820
12:04:36	24.25	24.30	24.30	-0.05	3	10818
12:04:26	24.25	24.30	24.25	-0.10	8	10815
12:03:55	24.25	24.30	24.30	-0.05	2	10807
12:03:55	24.25	24.30	24.30	-0.05	37	10805
12:03:39	24.25	24.30	24.30	-0.05	4	10768
12:03:32	24.25	24.30	24.25	-0.10	20	10764
12:03:22	24.25	24.30	24.30	-0.05	1	10744
12:03:20	24.25	24.30	24.30	-0.05	3	10743
12:03:03	24.25	24.30	24.30	-0.05	1	10740
12:02:52	24.25	24.30	24.30	-0.05	1	10739
12:02:52	24.25	24.30	24.30	-0.05	61	10738
12:02:33	24.25	24.30	24.30	-0.05	4	10677
12:02:24	24.25	24.30	24.30	-0.05	1	10673
12:02:10	24.25	24.30	24.30	-0.05	4	10672
12:01:52	24.25	24.30	24.25	-0.10	4	10668
12:01:45	24.25	24.30	24.30	-0.05	3	10664
12:01:45	24.25	24.30	24.25	-0.10	1	10661
12:01:00	24.25	24.30	24.30	-0.05	3	10660
12:00:58	24.25	24.30	24.30	-0.05	30	10657
12:00:41	24.25	24.30	24.30	-0.05	1	10627
12:00:37	24.25	24.30	24.30	-0.05	4	10626
12:00:22	24.25	24.30	24.30	-0.05	1	10622
12:00:21	24.25	24.30	24.30	-0.05	3	10621
12:00:10	24.25	24.30	24.25	-0.10	1	10618
12:00:10	24.25	24.30	24.25	-0.10	1	10617
12:00:10	24.25	24.30	24.25	-0.10	5	10616
11:59:57	24.25	24.30	24.25	-0.10	30	10611
11:59:55	24.25	24.30	24.25	-0.10	1	10581
11:59:55	24.25	24.30	24.25	-0.10	4	10580
11:59:42	24.25	24.30	24.25	-0.10	4	10576
11:59:28	24.25	24.30	24.25	-0.10	5	10572
11:59:24	24.25	24.30	24.30	-0.05	4	10567
11:59:14	24.25	24.30	24.25	-0.10	10	10563
11:59:13	24.25	24.30	24.25	-0.10	6	10553
11:59:03	24.25	24.30	24.25	-0.10	1	10547
11:59:03	24.25	24.30	24.25	-0.10	1	10546
11:58:50	24.25	24.30	24.25	-0.10	2	10545
11:58:39	24.25	24.30	24.25	-0.10	5	10543
11:58:33	24.25	24.30	24.25	-0.10	10	10538
11:58:27	24.25	24.30	24.25	-0.10	60	10528
11:58:23	24.25	24.30	24.30	-0.05	1	10468
11:58:06	24.25	24.30	24.25	-0.10	4	10467
11:57:52	24.25	24.30	24.25	-0.10	1	10463
11:57:38	24.25	24.30	24.30	-0.05	3	10462
11:57:33	24.25	24.30	24.30	-0.05	2	10459
11:57:33	24.25	24.30	24.25	-0.10	6	10457
11:57:11	24.25	24.30	24.30	-0.05	2	10451
11:57:06	24.25	24.30	24.25	-0.10	5	10449
11:57:03	24.25	24.30	24.25	-0.10	1	10444
11:57:00	24.25	24.30	24.30	-0.05	1	10443
11:56:12	24.25	24.30	24.25	-0.10	2	10442
11:56:08	24.25	24.30	24.25	-0.10	10	10440
11:55:41	24.25	24.30	24.25	-0.10	10	10430
11:55:13	24.25	24.30	24.30	-0.05	1	10420
11:55:06	24.25	24.30	24.30	-0.05	3	10419
11:54:24	24.25	24.30	24.30	-0.05	31	10416
11:54:16	24.25	24.30	24.25	-0.10	1	10385
11:54:13	24.25	24.30	24.25	-0.10	3	10384
11:54:10	24.25	24.30	24.30	-0.05	4	10381
11:53:56	24.25	24.30	24.25	-0.10	2	10377
11:53:10	24.25	24.30	24.30	-0.05	1	10375
11:53:04	24.25	24.30	24.30	-0.05	3	10374
11:52:55	24.25	24.30	24.25	-0.10	1	10371
11:52:55	24.25	24.30	24.25	-0.10	5	10370
11:52:16	24.25	24.30	24.30	-0.05	3	10365
11:51:35	24.25	24.30	24.30	-0.05	10	10362
11:51:29	24.25	24.30	24.30	-0.05	3	10352
11:51:17	24.25	24.30	24.25	-0.10	6	10349
11:51:16	24.25	24.30	24.25	-0.10	1	10343
11:50:48	24.25	24.30	24.25	-0.10	7	10342
11:50:32	24.25	24.30	24.30	-0.05	4	10335
11:49:57	24.25	24.30	24.25	-0.10	5	10331
11:49:39	24.25	24.30	24.30	-0.05	4	10326
11:49:39	24.25	24.30	24.25	-0.10	1	10322
11:49:34	24.25	24.30	24.30	-0.05	1	10321
11:49:25	24.25	24.30	24.30	-0.05	5	10320
11:48:51	24.25	24.30	24.30	-0.05	33	10315
11:48:46	24.25	24.30	24.30	-0.05	27	10282
11:48:40	24.25	24.30	24.30	-0.05	1	10255
11:48:29	24.25	24.30	24.30	-0.05	4	10254
11:48:19	24.25	24.30	24.25	-0.10	2	10250
11:48:16	24.25	24.30	24.25	-0.10	2	10248
11:48:02	24.25	24.30	24.25	-0.10	3	10246
11:48:00	24.25	24.30	24.30	-0.05	14	10243
11:47:32	24.25	24.30	24.30	-0.05	2	10229
11:47:18	24.25	24.30	24.25	-0.10	2	10227
11:47:16	24.25	24.30	24.25	-0.10	1	10225
11:46:54	24.25	24.30	24.25	-0.10	3	10224
11:46:44	24.25	24.30	24.30	-0.05	6	10221
11:46:16	24.25	24.30	24.25	-0.10	1	10215
11:46:07	24.25	24.30	24.25	-0.10	5	10214
11:45:53	24.25	24.30	24.25	-0.10	1	10209
11:45:17	24.25	24.30	24.30	-0.05	2	10208
11:45:07	24.25	24.30	24.30	-0.05	10	10206
11:44:58	24.25	24.30	24.30	-0.05	19	10196
11:44:50	24.25	24.30	24.30	-0.05	5	10177
11:44:19	24.25	24.30	24.30	-0.05	1	10172
11:43:59	24.25	24.30	24.30	-0.05	1	10171
11:43:23	24.25	24.30	24.30	-0.05	1	10170
11:43:16	24.25	24.30	24.30	-0.05	1	10169
11:43:12	24.25	24.30	24.30	-0.05	2	10168
11:43:02	24.25	24.30	24.30	-0.05	1	10166
11:43:02	24.25	24.30	24.30	-0.05	32	10165
11:43:02	24.25	24.30	24.30	-0.05	4	10133
11:43:02	24.25	24.30	24.30	-0.05	20	10129
11:42:39	24.25	24.30	24.30	-0.05	2	10109
11:42:30	24.25	24.30	24.25	-0.10	1	10107
11:42:27	24.25	24.30	24.30	-0.05	1	10106
11:41:59	24.25	24.30	24.30	-0.05	2	10105
11:41:58	24.25	24.30	24.30	-0.05	100	10103
11:40:51	24.25	24.30	24.30	-0.05	4	10003
11:40:50	24.25	24.30	24.30	-0.05	1	9999
11:40:35	24.25	24.30	24.30	-0.05	20	9998
11:40:33	24.25	24.30	24.30	-0.05	10	9978
11:40:06	24.25	24.30	24.30	-0.05	1	9968
11:40:06	24.25	24.30	24.25	-0.10	2	9967
11:39:42	24.25	24.30	24.30	-0.05	5	9965
11:39:40	24.25	24.30	24.30	-0.05	2	9960
11:39:26	24.25	24.30	24.25	-0.10	1	9958
11:39:25	24.25	24.30	24.30	-0.05	3	9957
11:39:18	24.25	24.30	24.30	-0.05	1	9954
11:39:18	24.25	24.30	24.30	-0.05	5	9953
11:39:14	24.25	24.30	24.25	-0.10	1	9948
11:39:13	24.25	24.30	24.30	-0.05	30	9947
11:38:31	24.25	24.30	24.25	-0.10	1	9917
11:38:22	24.25	24.30	24.30	-0.05	1	9916
11:38:03	24.25	24.30	24.30	-0.05	1	9915
11:37:34	24.25	24.30	24.30	-0.05	5	9914
11:37:27	24.25	24.30	24.25	-0.10	1	9909
11:36:43	24.25	24.30	24.25	-0.10	5	9908
11:36:43	24.25	24.30	24.30	-0.05	1	9903
11:36:38	24.25	24.30	24.30	-0.05	1	9902
11:36:28	24.25	24.30	24.30	-0.05	2	9901
11:36:20	24.25	24.30	24.30	-0.05	1	9899
11:36:12	24.25	24.30	24.30	-0.05	1	9898
11:35:50	24.25	24.30	24.30	-0.05	1	9897
11:35:39	24.25	24.30	24.30	-0.05	38	9896
11:35:23	24.25	24.30	24.30	-0.05	100	9858
11:35:19	24.25	24.30	24.25	-0.10	1	9758
11:35:18	24.25	24.30	24.30	-0.05	4	9757
11:35:13	24.25	24.30	24.30	-0.05	1	9753
11:34:39	24.25	24.30	24.30	-0.05	10	9752
11:34:36	24.25	24.30	24.25	-0.10	4	9742
11:34:34	24.25	24.30	24.30	-0.05	3	9738
11:34:23	24.25	24.30	24.30	-0.05	3	9735
11:34:19	24.25	24.30	24.25	-0.10	1	9732
11:33:55	24.25	24.30	24.25	-0.10	5	9731
11:33:45	24.25	24.30	24.25	-0.10	3	9726
11:33:43	24.25	24.30	24.25	-0.10	10	9723
11:33:37	24.25	24.30	24.30	-0.05	20	9713
11:33:26	24.25	24.30	24.25	-0.10	1	9693
11:32:57	24.25	24.30	24.25	-0.10	3	9692
11:32:52	24.25	24.30	24.30	-0.05	1	9689
11:32:41	24.25	24.30	24.25	-0.10	18	9688
11:32:33	24.25	24.30	24.25	-0.10	10	9670
11:32:28	24.25	24.30	24.30	-0.05	1	9660
11:32:25	24.25	24.30	24.25	-0.10	10	9659
11:32:12	24.25	24.30	24.25	-0.10	3	9649
11:31:41	24.25	24.30	24.25	-0.10	10	9646
11:31:36	24.25	24.30	24.25	-0.10	34	9636
11:30:53	24.25	24.30	24.25	-0.10	5	9602
11:30:38	24.25	24.30	24.30	-0.05	1	9597
11:30:27	24.25	24.30	24.25	-0.10	5	9596
11:30:26	24.25	24.30	24.25	-0.10	1	9591
11:30:15	24.25	24.30	24.25	-0.10	4	9590
11:30:10	24.25	24.30	24.25	-0.10	8	9586
11:30:08	24.25	24.30	24.25	-0.10	15	9578
11:29:49	24.25	24.30	24.30	-0.05	1	9563
11:29:34	24.25	24.30	24.25	-0.10	7	9562
11:29:19	24.25	24.30	24.30	-0.05	1	9555
11:29:11	24.25	24.30	24.30	-0.05	7	9554
11:29:06	24.25	24.30	24.25	-0.10	1	9547
11:28:29	24.25	24.30	24.25	-0.10	36	9546
11:28:13	24.25	24.30	24.30	-0.05	20	9510
11:28:07	24.25	24.30	24.30	-0.05	2	9490
11:27:26	24.25	24.30	24.25	-0.10	3	9488
11:27:24	24.25	24.30	24.25	-0.10	1	9485
11:27:09	24.25	24.30	24.25	-0.10	2	9484
11:26:58	24.25	24.30	24.25	-0.10	10	9482
11:26:48	24.25	24.30	24.25	-0.10	3	9472
11:26:45	24.25	24.30	24.25	-0.10	1	9469
11:26:42	24.25	24.30	24.25	-0.10	2	9468
11:26:37	24.25	24.30	24.25	-0.10	60	9466
11:26:36	24.25	24.30	24.25	-0.10	2	9406
11:26:30	24.25	24.30	24.25	-0.10	5	9404
11:25:34	24.30	24.35	24.30	-0.05	9	9399
11:25:34	24.30	24.35	24.30	-0.05	1	9390
11:25:32	24.30	24.35	24.30	-0.05	10	9389
11:25:27	24.30	24.35	24.30	-0.05	7	9379
11:25:09	24.30	24.35	24.30	-0.05	2	9372
11:25:07	24.30	24.35	24.30	-0.05	6	9370
11:25:03	24.30	24.35	24.30	-0.05	19	9364
11:25:02	24.30	24.35	24.35	0	1	9345
11:25:02	24.30	24.35	24.30	-0.05	42	9344
11:25:01	24.30	24.35	24.35	0	1	9302
11:25:01	24.30	24.35	24.30	-0.05	5	9301
11:25:01	24.30	24.35	24.30	-0.05	18	9296
11:25:01	24.30	24.35	24.30	-0.05	21	9278
11:25:00	24.30	24.35	24.35	0	1	9257
11:25:00	24.30	24.35	24.30	-0.05	1	9256
11:25:00	24.30	24.35	24.35	0	2	9255
11:25:00	24.30	24.35	24.35	0	22	9253
11:25:00	24.30	24.35	24.30	-0.05	17	9231
11:25:00	24.30	24.35	24.35	0	1	9214
11:25:00	24.30	24.35	24.35	0	4	9213
11:25:00	24.30	24.35	24.30	-0.05	6	9209
11:25:00	24.30	24.35	24.30	-0.05	4	9203
11:25:00	24.30	24.35	24.30	-0.05	4	9199
11:25:00	24.30	24.35	24.30	-0.05	14	9195
11:25:00	24.30	24.35	24.30	-0.05	499	9181
11:25:00	24.30	24.35	24.30	-0.05	12	8682
11:25:00	24.30	24.35	24.30	-0.05	100	8670
11:24:52	24.30	24.35	24.35	0	1	8570
11:24:00	24.30	24.35	24.30	-0.05	28	8569
11:23:55	24.30	24.35	24.30	-0.05	1	8541
11:23:43	24.30	24.35	24.30	-0.05	4	8540
11:23:30	24.30	24.35	24.30	-0.05	5	8536
11:23:17	24.30	24.35	24.30	-0.05	4	8531
11:23:11	24.30	24.35	24.35	0	1	8527
11:22:59	24.30	24.35	24.35	0	1	8526
11:22:31	24.30	24.35	24.30	-0.05	1	8525
11:22:22	24.30	24.35	24.30	-0.05	4	8524
11:22:21	24.30	24.35	24.30	-0.05	3	8520
11:22:16	24.30	24.35	24.30	-0.05	4	8517
11:22:16	24.30	24.35	24.30	-0.05	2	8513
11:22:07	24.30	24.35	24.30	-0.05	1	8511
11:22:06	24.30	24.35	24.30	-0.05	5	8510
11:21:54	24.30	24.35	24.30	-0.05	1	8505
11:21:36	24.30	24.35	24.35	0	1	8504
11:21:03	24.30	24.35	24.30	-0.05	7	8503
11:20:53	24.30	24.35	24.30	-0.05	3	8496
11:20:38	24.30	24.35	24.30	-0.05	6	8493
11:20:20	24.30	24.35	24.30	-0.05	5	8487
11:20:19	24.30	24.35	24.35	0	1	8482
11:20:00	24.30	24.35	24.30	-0.05	2	8481
11:19:51	24.30	24.35	24.30	-0.05	2	8479
11:19:34	24.30	24.35	24.30	-0.05	15	8477
11:19:21	24.30	24.35	24.30	-0.05	1	8462
11:17:10	24.30	24.35	24.30	-0.05	5	8461
11:17:01	24.30	24.35	24.35	0	1	8456
11:16:56	24.30	24.35	24.35	0	1	8455
11:16:41	24.30	24.35	24.30	-0.05	10	8454
11:16:10	24.30	24.35	24.35	0	1	8444
11:16:02	24.30	24.35	24.35	0	1	8443
11:15:45	24.30	24.35	24.30	-0.05	2	8442
11:15:31	24.30	24.35	24.35	0	1	8440
11:14:57	24.30	24.35	24.30	-0.05	8	8439
11:14:56	24.30	24.35	24.35	0	1	8431
11:14:56	24.35	24.40	24.35	0	13	8430
11:14:56	24.35	24.40	24.35	0	1	8417
11:14:56	24.35	24.40	24.35	0	185	8416
11:14:47	24.35	24.40	24.35	0	1	8231
11:14:14	24.35	24.40	24.35	0	40	8230
11:14:14	24.35	24.40	24.40	+0.05	3	8190
11:13:28	24.35	24.40	24.35	0	1	8187
11:13:26	24.35	24.40	24.40	+0.05	4	8186
11:13:17	24.35	24.40	24.40	+0.05	2	8182
11:12:30	24.35	24.40	24.40	+0.05	3	8180
11:12:16	24.30	24.35	24.35	0	5	8177
11:12:10	24.30	24.35	24.35	0	5	8172
11:12:05	24.30	24.35	24.35	0	2	8167
11:12:04	24.30	24.35	24.35	0	1	8165
11:11:57	24.30	24.35	24.35	0	1	8164
11:11:52	24.30	24.35	24.35	0	3	8163
11:11:48	24.30	24.35	24.35	0	10	8160
11:11:48	24.30	24.35	24.35	0	2	8150
11:11:46	24.30	24.35	24.35	0	1	8148
11:11:45	24.30	24.35	24.35	0	39	8147
11:11:43	24.30	24.35	24.35	0	1	8108
11:11:01	24.30	24.35	24.35	0	20	8107
11:10:32	24.30	24.35	24.35	0	2	8087
11:10:30	24.30	24.35	24.35	0	1	8085
11:10:13	24.30	24.35	24.35	0	2	8084
11:10:04	24.30	24.35	24.35	0	20	8082
11:10:01	24.30	24.35	24.35	0	2	8062
11:09:27	24.30	24.35	24.35	0	2	8060
11:09:09	24.30	24.35	24.35	0	1	8058
11:09:05	24.30	24.35	24.35	0	7	8057
11:08:54	24.30	24.35	24.35	0	20	8050
11:08:48	24.30	24.35	24.35	0	3	8030
11:07:44	24.30	24.35	24.35	0	20	8027
11:07:40	24.30	24.35	24.35	0	1	8007
11:07:30	24.30	24.35	24.35	0	2	8006
11:07:14	24.30	24.35	24.35	0	5	8004
11:07:08	24.30	24.35	24.35	0	2	7999
11:06:45	24.30	24.35	24.35	0	2	7997
11:05:56	24.30	24.35	24.35	0	10	7995
11:05:22	24.30	24.35	24.35	0	1	7985
11:05:13	24.30	24.35	24.35	0	1	7984
11:04:31	24.30	24.35	24.35	0	1	7983
11:04:05	24.30	24.35	24.35	0	2	7982
11:04:01	24.30	24.35	24.35	0	1	7980
11:03:09	24.30	24.35	24.35	0	1	7979
11:03:09	24.30	24.35	24.35	0	20	7978
11:02:47	24.30	24.35	24.35	0	5	7958
11:02:45	24.30	24.35	24.35	0	1	7953
11:02:41	24.30	24.35	24.35	0	34	7952
11:02:38	24.30	24.35	24.35	0	3	7918
11:02:37	24.30	24.35	24.35	0	35	7915
11:01:30	24.30	24.35	24.35	0	7	7880
11:01:04	24.30	24.35	24.35	0	1	7873
11:00:59	24.30	24.35	24.35	0	1	7872
11:00:57	24.30	24.35	24.35	0	4	7871
11:00:57	24.30	24.35	24.35	0	43	7867
11:00:27	24.30	24.35	24.35	0	1	7824
11:00:27	24.35	24.40	24.35	0	45	7823
11:00:27	24.35	24.40	24.35	0	207	7778
11:00:27	24.35	24.40	24.35	0	14	7571
11:00:26	24.35	24.40	24.35	0	1	7557
11:00:26	24.35	24.40	24.35	0	5	7556
11:00:26	24.35	24.40	24.35	0	5	7551
11:00:26	24.35	24.40	24.35	0	11	7546
11:00:26	24.35	24.40	24.35	0	1	7535
11:00:26	24.35	24.40	24.35	0	6	7534
10:59:54	24.35	24.40	24.35	0	3	7528
10:59:54	24.35	24.40	24.35	0	5	7525
10:58:45	24.35	24.40	24.40	+0.05	100	7520
10:58:39	24.35	24.40	24.35	0	4	7420
10:58:35	24.35	24.40	24.35	0	2	7416
10:58:12	24.35	24.40	24.35	0	50	7414
10:57:15	24.35	24.40	24.40	+0.05	10	7364
10:57:12	24.35	24.40	24.35	0	4	7354
10:56:42	24.35	24.40	24.40	+0.05	4	7350
10:56:32	24.35	24.40	24.35	0	2	7346
10:56:24	24.35	24.40	24.40	+0.05	22	7344
10:55:50	24.35	24.40	24.40	+0.05	3	7322
10:55:50	24.35	24.40	24.40	+0.05	2	7319
10:55:34	24.35	24.40	24.40	+0.05	1	7317
10:55:17	24.35	24.40	24.40	+0.05	3	7316
10:54:32	24.35	24.40	24.40	+0.05	1	7313
10:54:20	24.35	24.40	24.40	+0.05	4	7312
10:54:13	24.35	24.40	24.40	+0.05	1	7308
10:54:09	24.35	24.40	24.40	+0.05	1	7307
10:54:05	24.35	24.40	24.40	+0.05	5	7306
10:53:23	24.35	24.40	24.40	+0.05	3	7301
10:52:44	24.35	24.40	24.40	+0.05	20	7298
10:52:44	24.35	24.40	24.40	+0.05	3	7278
10:52:33	24.35	24.40	24.35	0	2	7275
10:52:14	24.35	24.40	24.35	0	2	7273
10:52:02	24.35	24.40	24.40	+0.05	21	7271
10:51:56	24.35	24.40	24.40	+0.05	3	7250
10:51:35	24.35	24.40	24.35	0	14	7247
10:51:02	24.35	24.40	24.40	+0.05	4	7233
10:51:02	24.35	24.40	24.35	0	3	7229
10:50:45	24.35	24.40	24.35	0	1	7226
10:50:39	24.35	24.40	24.35	0	6	7225
10:50:10	24.35	24.40	24.40	+0.05	2	7219
10:50:10	24.35	24.40	24.35	0	5	7217
10:50:03	24.35	24.40	24.40	+0.05	1	7212
10:49:52	24.35	24.40	24.40	+0.05	10	7211
10:49:45	24.35	24.40	24.40	+0.05	1	7201
10:49:33	24.35	24.40	24.40	+0.05	1	7200
10:49:25	24.35	24.40	24.40	+0.05	3	7199
10:49:19	24.35	24.40	24.40	+0.05	10	7196
10:49:17	24.35	24.40	24.40	+0.05	2	7186
10:49:05	24.35	24.40	24.40	+0.05	2	7184
10:48:50	24.35	24.40	24.40	+0.05	100	7182
10:48:37	24.35	24.40	24.40	+0.05	3	7082
10:47:43	24.35	24.40	24.40	+0.05	4	7079
10:47:43	24.35	24.40	24.40	+0.05	21	7075
10:47:11	24.35	24.40	24.35	0	4	7054
10:47:05	24.35	24.40	24.40	+0.05	2	7050
10:46:53	24.35	24.40	24.40	+0.05	3	7048
10:46:34	24.35	24.40	24.40	+0.05	5	7045
10:46:16	24.35	24.40	24.40	+0.05	1	7040
10:46:05	24.35	24.40	24.40	+0.05	3	7039
10:45:51	24.35	24.40	24.40	+0.05	15	7036
10:45:45	24.35	24.40	24.35	0	1	7021
10:45:25	24.35	24.40	24.40	+0.05	2	7020
10:45:18	24.35	24.40	24.40	+0.05	3	7018
10:45:13	24.35	24.40	24.40	+0.05	53	7015
10:45:04	24.35	24.40	24.40	+0.05	1	6962
10:44:50	24.35	24.40	24.40	+0.05	2	6961
10:44:30	24.35	24.40	24.40	+0.05	4	6959
10:44:30	24.35	24.40	24.35	0	10	6955
10:44:12	24.35	24.40	24.35	0	1	6945
10:43:39	24.35	24.40	24.40	+0.05	1	6944
10:43:36	24.35	24.40	24.40	+0.05	3	6943
10:43:17	24.35	24.40	24.40	+0.05	18	6940
10:42:39	24.35	24.40	24.40	+0.05	2	6922
10:42:38	24.35	24.40	24.40	+0.05	3	6920
10:41:58	24.35	24.40	24.35	0	3	6917
10:41:52	24.35	24.40	24.40	+0.05	4	6914
10:41:51	24.35	24.40	24.40	+0.05	4	6910
10:41:34	24.35	24.40	24.35	0	4	6906
10:41:04	24.35	24.40	24.40	+0.05	2	6902
10:40:35	24.35	24.40	24.35	0	5	6900
10:40:02	24.35	24.40	24.35	0	3	6895
10:38:40	24.35	24.40	24.35	0	4	6892
10:38:07	24.35	24.40	24.40	+0.05	1	6888
10:38:06	24.35	24.40	24.40	+0.05	1	6887
10:38:03	24.35	24.40	24.40	+0.05	5	6886
10:37:54	24.35	24.40	24.40	+0.05	2	6881
10:37:53	24.35	24.40	24.40	+0.05	1	6879
10:36:20	24.35	24.40	24.35	0	4	6878
10:36:03	24.35	24.40	24.40	+0.05	1	6874
10:36:00	24.35	24.40	24.35	0	1	6873
10:35:36	24.35	24.40	24.40	+0.05	3	6872
10:35:35	24.35	24.40	24.35	0	14	6869
10:35:34	24.35	24.40	24.40	+0.05	2	6855
10:35:34	24.35	24.40	24.40	+0.05	3	6853
10:34:45	24.40	24.45	24.40	+0.05	7	6850
10:34:45	24.40	24.45	24.40	+0.05	31	6843
10:34:43	24.40	24.45	24.40	+0.05	1	6812
10:34:30	24.40	24.45	24.40	+0.05	3	6811
10:34:28	24.40	24.45	24.40	+0.05	5	6808
10:34:23	24.40	24.45	24.45	+0.10	1	6803
10:34:04	24.40	24.45	24.40	+0.05	3	6802
10:34:02	24.40	24.45	24.40	+0.05	4	6799
10:33:42	24.40	24.45	24.45	+0.10	5	6795
10:33:42	24.40	24.45	24.40	+0.05	21	6790
10:33:41	24.40	24.45	24.40	+0.05	30	6769
10:33:32	24.40	24.45	24.45	+0.10	3	6739
10:33:31	24.40	24.45	24.40	+0.05	5	6736
10:33:15	24.40	24.45	24.40	+0.05	4	6731
10:33:02	24.40	24.45	24.40	+0.05	4	6727
10:32:15	24.40	24.45	24.40	+0.05	3	6723
10:31:57	24.40	24.45	24.40	+0.05	4	6720
10:31:56	24.40	24.45	24.45	+0.10	2	6716
10:31:55	24.40	24.45	24.40	+0.05	10	6714
10:31:54	24.40	24.45	24.40	+0.05	1	6704
10:31:39	24.40	24.45	24.45	+0.10	1	6703
10:31:39	24.40	24.45	24.45	+0.10	2	6702
10:31:38	24.40	24.45	24.40	+0.05	2	6700
10:31:38	24.40	24.45	24.40	+0.05	10	6698
10:31:35	24.40	24.45	24.40	+0.05	6	6688
10:30:06	24.40	24.45	24.40	+0.05	3	6682
10:29:51	24.40	24.45	24.40	+0.05	5	6679
10:29:40	24.40	24.45	24.40	+0.05	10	6674
10:29:37	24.40	24.45	24.40	+0.05	2	6664
10:29:32	24.40	24.45	24.40	+0.05	3	6662
10:29:27	24.40	24.45	24.40	+0.05	5	6659
10:29:21	24.40	24.45	24.40	+0.05	40	6654
10:29:04	24.40	24.45	24.40	+0.05	8	6614
10:29:04	24.40	24.45	24.40	+0.05	4	6606
10:29:04	24.40	24.45	24.40	+0.05	5	6602
10:29:03	24.40	24.45	24.40	+0.05	30	6597
10:28:10	24.40	24.45	24.40	+0.05	2	6567
10:28:05	24.40	24.45	24.40	+0.05	2	6565
10:27:47	24.40	24.45	24.40	+0.05	3	6563
10:27:47	24.40	24.45	24.45	+0.10	1	6560
10:26:55	24.40	24.45	24.40	+0.05	3	6559
10:26:47	24.40	24.45	24.40	+0.05	1	6556
10:25:59	24.40	24.45	24.40	+0.05	17	6555
10:25:59	24.35	24.40	24.40	+0.05	139	6538
10:25:47	24.35	24.40	24.40	+0.05	1	6399
10:25:29	24.35	24.40	24.40	+0.05	5	6398
10:25:24	24.35	24.40	24.40	+0.05	1	6393
10:25:14	24.35	24.40	24.40	+0.05	5	6392
10:24:44	24.35	24.40	24.40	+0.05	2	6387
10:24:36	24.35	24.40	24.40	+0.05	2	6385
10:24:26	24.35	24.40	24.40	+0.05	1	6383
10:24:18	24.35	24.40	24.40	+0.05	2	6382
10:24:18	24.40	24.45	24.40	+0.05	1	6380
10:24:08	24.40	24.45	24.40	+0.05	3	6379
10:23:59	24.40	24.45	24.40	+0.05	1	6376
10:23:48	24.40	24.45	24.40	+0.05	3	6375
10:23:44	24.40	24.45	24.40	+0.05	3	6372
10:23:32	24.40	24.45	24.40	+0.05	1	6369
10:23:30	24.40	24.45	24.40	+0.05	40	6368
10:23:16	24.40	24.45	24.40	+0.05	3	6328
10:23:13	24.40	24.45	24.40	+0.05	3	6325
10:22:53	24.40	24.45	24.45	+0.10	10	6322
10:22:49	24.40	24.45	24.40	+0.05	4	6312
10:22:48	24.40	24.45	24.45	+0.10	10	6308
10:22:47	24.40	24.45	24.40	+0.05	1	6298
10:22:39	24.40	24.45	24.40	+0.05	20	6297
10:22:39	24.40	24.45	24.40	+0.05	6	6277
10:22:39	24.40	24.45	24.40	+0.05	18	6271
10:22:39	24.40	24.45	24.40	+0.05	162	6253
10:22:09	24.40	24.45	24.40	+0.05	4	6091
10:21:47	24.40	24.45	24.40	+0.05	4	6087
10:21:46	24.40	24.45	24.40	+0.05	7	6083
10:21:42	24.40	24.45	24.45	+0.10	4	6076
10:21:09	24.40	24.45	24.45	+0.10	1	6072
10:21:05	24.40	24.45	24.45	+0.10	1	6071
10:21:00	24.40	24.45	24.45	+0.10	3	6070
10:21:00	24.40	24.45	24.45	+0.10	2	6067
10:20:45	24.40	24.45	24.45	+0.10	1	6065
10:20:44	24.40	24.45	24.45	+0.10	10	6064
10:20:44	24.40	24.45	24.40	+0.05	4	6054
10:20:12	24.40	24.45	24.45	+0.10	3	6050
10:20:12	24.40	24.45	24.45	+0.10	3	6047
10:19:49	24.40	24.45	24.45	+0.10	4	6044
10:19:42	24.40	24.45	24.40	+0.05	4	6040
10:19:41	24.40	24.45	24.45	+0.10	1	6036
10:19:32	24.40	24.45	24.40	+0.05	5	6035
10:18:53	24.40	24.45	24.40	+0.05	6	6030
10:18:53	24.35	24.40	24.40	+0.05	220	6024
10:18:53	24.35	24.40	24.40	+0.05	53	5804
10:18:53	24.35	24.40	24.40	+0.05	10	5751
10:18:53	24.35	24.40	24.40	+0.05	300	5741
10:18:53	24.35	24.40	24.35	0	5	5441
10:18:32	24.35	24.40	24.40	+0.05	1	5436
10:18:32	24.35	24.40	24.40	+0.05	4	5435
10:18:32	24.35	24.40	24.35	0	3	5431
10:18:31	24.35	24.40	24.40	+0.05	1	5428
10:18:03	24.35	24.40	24.40	+0.05	4	5427
10:17:59	24.35	24.40	24.40	+0.05	2	5423
10:17:54	24.35	24.40	24.35	0	3	5421
10:17:48	24.35	24.40	24.40	+0.05	5	5418
10:17:33	24.35	24.40	24.40	+0.05	4	5413
10:17:18	24.35	24.40	24.35	0	3	5409
10:17:17	24.35	24.40	24.35	0	1	5406
10:17:13	24.35	24.40	24.35	0	1	5405
10:17:13	24.35	24.40	24.35	0	10	5404
10:16:56	24.35	24.40	24.40	+0.05	3	5394
10:16:42	24.35	24.40	24.35	0	3	5391
10:16:27	24.35	24.40	24.40	+0.05	4	5388
10:16:03	24.35	24.40	24.35	0	3	5384
10:16:01	24.35	24.40	24.35	0	1	5381
10:15:58	24.35	24.40	24.40	+0.05	4	5380
10:15:23	24.35	24.40	24.35	0	3	5376
10:15:20	24.35	24.40	24.40	+0.05	2	5373
10:14:51	24.35	24.40	24.40	+0.05	4	5371
10:14:50	24.35	24.40	24.35	0	5	5367
10:14:31	24.35	24.40	24.35	0	3	5362
10:14:16	24.35	24.40	24.40	+0.05	4	5359
10:13:51	24.35	24.40	24.35	0	3	5355
10:13:48	24.35	24.40	24.40	+0.05	1	5352
10:13:48	24.35	24.40	24.40	+0.05	3	5351
10:13:11	24.35	24.40	24.35	0	3	5348
10:13:09	24.35	24.40	24.40	+0.05	4	5345
10:12:40	24.35	24.40	24.40	+0.05	4	5341
10:12:11	24.35	24.40	24.40	+0.05	3	5337
10:11:32	24.35	24.40	24.40	+0.05	1	5334
10:11:32	24.35	24.40	24.40	+0.05	4	5333
10:11:05	24.35	24.40	24.40	+0.05	3	5329
10:10:29	24.35	24.40	24.35	0	2	5326
10:10:27	24.35	24.40	24.40	+0.05	3	5324
10:09:58	24.35	24.40	24.40	+0.05	4	5321
10:09:20	24.35	24.40	24.40	+0.05	4	5317
10:08:32	24.35	24.40	24.40	+0.05	2	5313
10:08:25	24.35	24.40	24.35	0	1	5311
10:08:13	24.35	24.40	24.40	+0.05	1	5310
10:07:34	24.35	24.40	24.40	+0.05	1	5309
10:07:34	24.35	24.40	24.35	0	5	5308
10:07:03	24.35	24.40	24.35	0	2	5303
10:06:56	24.35	24.40	24.35	0	2	5301
10:06:14	24.35	24.40	24.35	0	2	5299
10:05:30	24.35	24.40	24.35	0	2	5297
10:03:09	24.35	24.40	24.40	+0.05	2	5295
10:02:57	24.35	24.40	24.35	0	3	5293
10:02:57	24.35	24.40	24.35	0	22	5290
10:02:57	24.35	24.40	24.35	0	18	5268
10:02:57	24.35	24.40	24.35	0	30	5250
10:02:54	24.35	24.40	24.35	0	3	5220
10:02:35	24.35	24.40	24.35	0	3	5217
10:02:30	24.35	24.40	24.35	0	30	5214
10:02:19	24.35	24.40	24.35	0	50	5184
10:02:12	24.35	24.40	24.40	+0.05	2	5134
10:02:06	24.35	24.40	24.35	0	2	5132
10:01:01	24.35	24.40	24.35	0	7	5130
10:00:53	24.35	24.40	24.40	+0.05	1	5123
10:00:42	24.35	24.40	24.35	0	1	5122
10:00:42	24.35	24.40	24.35	0	1	5121
10:00:42	24.35	24.40	24.35	0	2	5120
10:00:42	24.35	24.40	24.35	0	7	5118
10:00:42	24.35	24.40	24.35	0	43	5111
10:00:42	24.35	24.40	24.35	0	29	5068
10:00:42	24.35	24.40	24.35	0	64	5039
10:00:20	24.35	24.40	24.40	+0.05	4	4975
09:59:42	24.35	24.40	24.40	+0.05	3	4971
09:59:42	24.35	24.40	24.40	+0.05	2	4968
09:59:28	24.35	24.40	24.40	+0.05	40	4966
09:59:11	24.35	24.40	24.40	+0.05	3	4926
09:59:11	24.35	24.40	24.40	+0.05	50	4923
09:58:43	24.35	24.40	24.40	+0.05	4	4873
09:58:04	24.35	24.40	24.40	+0.05	4	4869
09:57:32	24.35	24.40	24.40	+0.05	3	4865
09:57:32	24.35	24.40	24.40	+0.05	2	4862
09:57:26	24.35	24.40	24.40	+0.05	23	4860
09:57:21	24.35	24.40	24.40	+0.05	3	4837
09:56:58	24.35	24.40	24.40	+0.05	4	4834
09:56:50	24.35	24.40	24.40	+0.05	1	4830
09:56:30	24.35	24.40	24.40	+0.05	4	4829
09:56:14	24.35	24.40	24.40	+0.05	2	4825
09:56:01	24.35	24.40	24.40	+0.05	4	4823
09:55:26	24.35	24.40	24.40	+0.05	1	4819
09:55:23	24.35	24.40	24.35	0	5	4818
09:55:17	24.35	24.40	24.35	0	1	4813
09:54:52	24.35	24.40	24.40	+0.05	36	4812
09:54:26	24.35	24.40	24.35	0	1	4776
09:54:26	24.35	24.40	24.35	0	18	4775
09:53:23	24.35	24.40	24.40	+0.05	2	4757
09:53:17	24.35	24.40	24.40	+0.05	1	4755
09:52:56	24.35	24.40	24.40	+0.05	1	4754
09:52:55	24.35	24.40	24.40	+0.05	2	4753
09:52:45	24.35	24.40	24.40	+0.05	5	4751
09:52:30	24.35	24.40	24.40	+0.05	1	4746
09:52:30	24.35	24.40	24.40	+0.05	13	4745
09:52:11	24.35	24.40	24.40	+0.05	1	4732
09:51:54	24.35	24.40	24.40	+0.05	5	4731
09:51:09	24.35	24.40	24.40	+0.05	1	4726
09:51:09	24.35	24.40	24.40	+0.05	5	4725
09:50:58	24.35	24.40	24.40	+0.05	5	4720
09:50:56	24.35	24.40	24.40	+0.05	1	4715
09:50:15	24.35	24.40	24.40	+0.05	2	4714
09:50:12	24.35	24.40	24.40	+0.05	2	4712
09:50:12	24.35	24.40	24.40	+0.05	3	4710
09:50:12	24.35	24.40	24.40	+0.05	2	4707
09:50:12	24.35	24.40	24.40	+0.05	100	4705
09:49:40	24.35	24.40	24.40	+0.05	1	4605
09:49:10	24.35	24.40	24.40	+0.05	1	4604
09:48:53	24.35	24.40	24.40	+0.05	1	4603
09:48:52	24.35	24.40	24.40	+0.05	2	4602
09:48:46	24.35	24.40	24.40	+0.05	1	4600
09:48:46	24.35	24.40	24.40	+0.05	2	4599
09:48:12	24.35	24.40	24.40	+0.05	1	4597
09:48:12	24.35	24.40	24.35	0	5	4596
09:47:07	24.35	24.40	24.40	+0.05	1	4591
09:47:06	24.35	24.40	24.35	0	15	4590
09:47:06	24.35	24.40	24.40	+0.05	2	4575
09:47:06	24.35	24.40	24.40	+0.05	4	4573
09:47:05	24.35	24.40	24.40	+0.05	1	4569
09:46:27	24.35	24.40	24.40	+0.05	8	4568
09:45:41	24.35	24.40	24.40	+0.05	1	4560
09:45:23	24.35	24.40	24.40	+0.05	2	4559
09:45:07	24.35	24.40	24.40	+0.05	2	4557
09:44:46	24.35	24.40	24.40	+0.05	5	4555
09:44:17	24.35	24.40	24.40	+0.05	5	4550
09:44:16	24.35	24.40	24.35	0	4	4545
09:44:11	24.35	24.40	24.35	0	1	4541
09:44:10	24.35	24.40	24.35	0	6	4540
09:44:10	24.35	24.40	24.40	+0.05	1	4534
09:44:10	24.35	24.40	24.35	0	15	4533
09:44:10	24.40	24.45	24.40	+0.05	59	4518
09:44:10	24.40	24.45	24.40	+0.05	185	4459
09:44:07	24.40	24.45	24.40	+0.05	1	4274
09:44:00	24.40	24.45	24.45	+0.10	4	4273
09:43:41	24.40	24.45	24.45	+0.10	3	4269
09:43:35	24.40	24.45	24.45	+0.10	30	4266
09:43:32	24.40	24.45	24.45	+0.10	3	4236
09:43:32	24.40	24.45	24.45	+0.10	10	4233
09:43:13	24.40	24.45	24.45	+0.10	3	4223
09:43:13	24.40	24.45	24.40	+0.05	4	4220
09:42:49	24.40	24.45	24.40	+0.05	2	4216
09:42:45	24.40	24.45	24.45	+0.10	4	4214
09:42:11	24.40	24.45	24.40	+0.05	4	4210
09:42:10	24.40	24.45	24.45	+0.10	10	4206
09:41:52	24.40	24.45	24.45	+0.10	5	4196
09:41:08	24.40	24.45	24.40	+0.05	4	4191
09:41:02	24.40	24.45	24.40	+0.05	4	4187
09:40:58	24.40	24.45	24.45	+0.10	32	4183
09:40:49	24.35	24.40	24.40	+0.05	19	4151
09:40:39	24.35	24.40	24.35	0	2	4132
09:40:34	24.35	24.40	24.40	+0.05	1	4130
09:40:12	24.35	24.40	24.40	+0.05	2	4129
09:40:09	24.35	24.40	24.40	+0.05	70	4127
09:40:07	24.35	24.40	24.40	+0.05	1	4057
09:39:57	24.35	24.40	24.40	+0.05	1	4056
09:39:13	24.35	24.40	24.35	0	1	4055
09:38:42	24.35	24.40	24.40	+0.05	1	4054
09:38:36	24.35	24.40	24.40	+0.05	1	4053
09:38:33	24.35	24.40	24.40	+0.05	1	4052
09:38:20	24.35	24.40	24.40	+0.05	4	4051
09:38:16	24.35	24.40	24.40	+0.05	1	4047
09:38:11	24.35	24.40	24.35	0	1	4046
09:38:05	24.35	24.40	24.40	+0.05	14	4045
09:38:04	24.35	24.40	24.40	+0.05	250	4031
09:38:04	24.35	24.40	24.35	0	10	3781
09:37:49	24.35	24.40	24.35	0	10	3771
09:37:36	24.30	24.35	24.35	0	16	3761
09:37:36	24.30	24.35	24.35	0	180	3745
09:37:15	24.30	24.35	24.35	0	2	3565
09:37:15	24.30	24.35	24.30	-0.05	1	3563
09:36:51	24.30	24.35	24.30	-0.05	1	3562
09:36:20	24.30	24.35	24.35	0	2	3561
09:35:54	24.30	24.35	24.35	0	20	3559
09:35:46	24.30	24.35	24.35	0	3	3539
09:35:25	24.30	24.35	24.35	0	5	3536
09:35:18	24.30	24.35	24.35	0	1	3531
09:35:12	24.30	24.35	24.30	-0.05	1	3530
09:35:03	24.30	24.35	24.35	0	3	3529
09:34:50	24.30	24.35	24.35	0	1	3526
09:34:34	24.30	24.35	24.35	0	2	3525
09:34:09	24.30	24.35	24.35	0	2	3523
09:34:08	24.30	24.35	24.35	0	1	3521
09:33:56	24.30	24.35	24.35	0	5	3520
09:33:53	24.30	24.35	24.30	-0.05	15	3515
09:33:52	24.30	24.35	24.30	-0.05	10	3500
09:33:51	24.30	24.35	24.35	0	100	3490
09:33:50	24.30	24.35	24.30	-0.05	1	3390
09:33:40	24.30	24.35	24.30	-0.05	1	3389
09:33:30	24.30	24.35	24.35	0	8	3388
09:32:54	24.30	24.35	24.30	-0.05	2	3380
09:32:13	24.30	24.35	24.30	-0.05	1	3378
09:31:51	24.30	24.35	24.35	0	5	3377
09:31:40	24.30	24.35	24.30	-0.05	30	3372
09:31:04	24.30	24.35	24.35	0	2	3342
09:30:31	24.30	24.35	24.35	0	1	3340
09:30:24	24.30	24.35	24.35	0	10	3339
09:29:38	24.30	24.35	24.35	0	10	3329
09:29:07	24.30	24.35	24.35	0	1	3319
09:28:36	24.30	24.35	24.35	0	10	3318
09:28:35	24.30	24.35	24.35	0	2	3308
09:27:37	24.30	24.35	24.30	-0.05	2	3306
09:27:21	24.30	24.35	24.30	-0.05	10	3304
09:27:19	24.30	24.35	24.30	-0.05	10	3294
09:27:15	24.30	24.35	24.30	-0.05	8	3284
09:26:52	24.30	24.35	24.30	-0.05	6	3276
09:26:31	24.30	24.35	24.30	-0.05	4	3270
09:26:30	24.25	24.30	24.30	-0.05	1	3266
09:26:30	24.25	24.30	24.30	-0.05	1	3265
09:26:30	24.25	24.30	24.30	-0.05	27	3264
09:26:30	24.25	24.30	24.30	-0.05	21	3237
09:26:30	24.30	24.35	24.30	-0.05	8	3216
09:26:29	24.25	24.30	24.30	-0.05	1	3208
09:26:29	24.30	24.35	24.30	-0.05	163	3207
09:26:29	24.30	24.35	24.30	-0.05	1	3044
09:26:29	24.30	24.35	24.30	-0.05	234	3043
09:26:24	24.30	24.35	24.30	-0.05	1	2809
09:26:11	24.30	24.35	24.30	-0.05	250	2808
09:26:06	24.30	24.35	24.35	0	1	2558
09:25:36	24.30	24.35	24.35	0	2	2557
09:25:21	24.30	24.35	24.35	0	1	2555
09:25:06	24.30	24.35	24.35	0	5	2554
09:24:45	24.30	24.35	24.35	0	1	2549
09:24:32	24.35	24.40	24.35	0	37	2548
09:24:31	24.35	24.40	24.35	0	2	2511
09:24:31	24.35	24.40	24.35	0	4	2509
09:24:31	24.35	24.40	24.35	0	4	2505
09:24:31	24.35	24.40	24.35	0	164	2501
09:24:29	24.35	24.40	24.35	0	53	2337
09:24:29	24.35	24.40	24.35	0	2	2284
09:24:29	24.35	24.40	24.35	0	20	2282
09:24:08	24.35	24.40	24.35	0	5	2262
09:23:57	24.35	24.40	24.35	0	20	2257
09:23:41	24.35	24.40	24.35	0	2	2237
09:23:39	24.35	24.40	24.35	0	9	2235
09:23:33	24.35	24.40	24.35	0	1	2226
09:23:30	24.35	24.40	24.35	0	1	2225
09:23:29	24.35	24.40	24.35	0	15	2224
09:23:03	24.35	24.40	24.35	0	3	2209
09:23:03	24.35	24.40	24.35	0	10	2206
09:22:44	24.35	24.40	24.35	0	20	2196
09:22:12	24.35	24.40	24.40	+0.05	1	2176
09:22:00	24.35	24.40	24.35	0	30	2175
09:21:54	24.35	24.40	24.40	+0.05	8	2145
09:21:54	24.35	24.40	24.40	+0.05	28	2137
09:21:42	24.35	24.40	24.40	+0.05	2	2109
09:21:29	24.35	24.40	24.35	0	3	2107
09:21:28	24.35	24.40	24.35	0	9	2104
09:21:28	24.35	24.40	24.35	0	20	2095
09:21:26	24.35	24.40	24.40	+0.05	1	2075
09:21:20	24.35	24.40	24.40	+0.05	5	2074
09:21:19	24.35	24.40	24.35	0	10	2069
09:20:25	24.35	24.40	24.40	+0.05	1	2059
09:19:51	24.35	24.40	24.40	+0.05	2	2058
09:18:44	24.35	24.40	24.40	+0.05	39	2056
09:18:28	24.35	24.40	24.40	+0.05	1	2017
09:18:26	24.35	24.40	24.40	+0.05	1	2016
09:18:16	24.40	24.45	24.40	+0.05	231	2015
09:18:16	24.40	24.45	24.40	+0.05	1	1784
09:18:16	24.40	24.45	24.40	+0.05	20	1783
09:17:58	24.40	24.45	24.45	+0.10	1	1763
09:17:49	24.40	24.45	24.40	+0.05	2	1762
09:17:47	24.40	24.45	24.45	+0.10	4	1760
09:17:31	24.35	24.40	24.40	+0.05	22	1756
09:16:00	24.35	24.40	24.40	+0.05	1	1734
09:15:48	24.35	24.40	24.40	+0.05	1	1733
09:15:35	24.35	24.40	24.40	+0.05	1	1732
09:15:35	24.35	24.40	24.40	+0.05	45	1731
09:15:34	24.35	24.40	24.40	+0.05	36	1686
09:15:00	24.35	24.40	24.35	0	10	1650
09:14:46	24.35	24.40	24.40	+0.05	4	1640
09:14:33	24.35	24.40	24.40	+0.05	1	1636
09:14:27	24.35	24.40	24.40	+0.05	2	1635
09:14:05	24.35	24.40	24.40	+0.05	5	1633
09:13:15	24.35	24.40	24.40	+0.05	4	1628
09:12:56	24.35	24.40	24.40	+0.05	1	1624
09:12:49	24.35	24.40	24.40	+0.05	2	1623
09:12:42	24.35	24.40	24.40	+0.05	4	1621
09:12:30	24.35	24.40	24.40	+0.05	1	1617
09:12:26	24.35	24.40	24.40	+0.05	1	1616
09:12:18	24.35	24.40	24.40	+0.05	1	1615
09:12:13	24.35	24.40	24.40	+0.05	3	1614
09:12:04	24.35	24.40	24.40	+0.05	4	1611
09:12:03	24.35	24.40	24.40	+0.05	1	1607
09:11:52	24.35	24.40	24.40	+0.05	17	1606
09:11:52	24.35	24.40	24.40	+0.05	6	1589
09:11:36	24.35	24.40	24.40	+0.05	5	1583
09:11:32	24.35	24.40	24.40	+0.05	3	1578
09:11:31	24.35	24.40	24.40	+0.05	50	1575
09:11:23	24.35	24.40	24.35	0	20	1525
09:11:22	24.35	24.40	24.40	+0.05	3	1505
09:11:19	24.35	24.40	24.40	+0.05	4	1502
09:10:50	24.35	24.40	24.35	0	3	1498
09:10:50	24.35	24.40	24.35	0	2	1495
09:10:46	24.35	24.40	24.35	0	2	1493
09:10:38	24.30	24.35	24.35	0	5	1491
09:10:36	24.30	24.35	24.35	0	1	1486
09:10:34	24.30	24.35	24.35	0	1	1485
09:10:30	24.30	24.35	24.35	0	2	1484
09:10:30	24.30	24.35	24.35	0	6	1482
09:10:30	24.30	24.35	24.35	0	1	1476
09:10:24	24.30	24.35	24.35	0	5	1475
09:10:17	24.30	24.35	24.35	0	2	1470
09:10:16	24.30	24.35	24.35	0	7	1468
09:10:10	24.30	24.35	24.35	0	1	1461
09:10:09	24.30	24.35	24.35	0	1	1460
09:10:07	24.30	24.35	24.35	0	1	1459
09:10:04	24.30	24.35	24.35	0	1	1458
09:10:00	24.30	24.35	24.35	0	4	1457
09:09:59	24.30	24.35	24.35	0	4	1453
09:09:54	24.30	24.35	24.35	0	1	1449
09:09:52	24.30	24.40	24.30	-0.05	4	1448
09:09:49	24.35	24.40	24.35	0	1	1444
09:09:00	24.30	24.35	24.35	0	1	1443
09:08:53	24.30	24.35	24.35	0	1	1442
09:08:52	24.30	24.35	24.35	0	5	1441
09:08:43	24.30	24.35	24.35	0	1	1436
09:08:16	24.30	24.35	24.35	0	5	1435
09:08:15	24.30	24.35	24.35	0	1	1430
09:08:01	24.30	24.35	24.35	0	1	1429
09:07:54	24.35	24.40	24.35	0	5	1428
09:07:46	24.35	24.40	24.35	0	1	1423
09:07:44	24.30	24.40	24.30	-0.05	1	1422
09:07:37	24.35	24.40	24.35	0	5	1421
09:07:30	24.30	24.40	24.40	+0.05	11	1416
09:07:30	24.30	24.35	24.40	+0.05	79	1405
09:07:30	24.30	24.35	24.35	0	11	1326
09:07:26	24.30	24.35	24.35	0	1	1315
09:07:26	24.30	24.35	24.35	0	2	1314
09:07:26	24.30	24.35	24.35	0	2	1312
09:07:24	24.30	24.35	24.35	0	1	1310
09:07:23	24.30	24.35	24.30	-0.05	10	1309
09:07:21	24.30	24.35	24.35	0	1	1299
09:07:20	24.30	24.35	24.35	0	10	1298
09:07:10	24.30	24.35	24.35	0	1	1288
09:07:10	24.30	24.35	24.35	0	1	1287
09:07:10	24.30	24.35	24.35	0	1	1286
09:07:09	24.30	24.35	24.35	0	5	1285
09:06:46	24.30	24.35	24.35	0	1	1280
09:06:41	24.30	24.35	24.35	0	1	1279
09:06:37	24.30	24.35	24.35	0	1	1278
09:06:32	24.30	24.35	24.35	0	1	1277
09:06:26	24.30	24.35	24.35	0	1	1276
09:06:25	24.30	24.35	24.35	0	5	1275
09:06:21	24.30	24.35	24.35	0	5	1270
09:06:21	24.30	24.35	24.35	0	1	1265
09:06:18	24.30	24.35	24.35	0	1	1264
09:06:15	24.30	24.35	24.35	0	1	1263
09:06:13	24.30	24.35	24.35	0	1	1262
09:05:52	24.35	24.40	24.35	0	1	1261
09:05:42	24.30	24.35	24.35	0	2	1260
09:05:42	24.35	24.40	24.35	0	4	1258
09:05:42	24.35	24.40	24.35	0	74	1254
09:05:28	24.35	24.40	24.35	0	1	1180
09:05:26	24.35	24.40	24.35	0	1	1179
09:05:17	24.35	24.40	24.40	+0.05	2	1178
09:04:46	24.40	24.45	24.45	+0.10	1	1176
09:04:43	24.40	24.45	24.40	+0.05	6	1175
09:04:43	24.40	24.45	24.40	+0.05	50	1169
09:04:23	24.40	24.45	24.45	+0.10	3	1119
09:03:54	24.40	24.45	24.45	+0.10	1	1116
09:03:54	24.40	24.45	24.45	+0.10	1	1115
09:03:47	24.40	24.45	24.40	+0.05	2	1114
09:03:46	24.40	24.45	24.45	+0.10	1	1112
09:03:40	24.40	24.45	24.45	+0.10	5	1111
09:03:29	24.40	24.45	24.45	+0.10	1	1106
09:03:29	24.40	24.45	24.45	+0.10	1	1105
09:03:28	24.40	24.45	24.45	+0.10	1	1104
09:03:28	24.40	24.45	24.45	+0.10	5	1103
09:03:14	24.40	24.45	24.45	+0.10	1	1098
09:02:59	24.40	24.45	24.45	+0.10	2	1097
09:02:42	24.40	24.45	24.40	+0.05	1	1095
09:02:35	24.35	24.40	24.40	+0.05	9	1094
09:02:30	24.35	24.40	24.40	+0.05	1	1085
09:02:23	24.35	24.40	24.40	+0.05	5	1084
09:02:13	24.35	24.40	24.40	+0.05	1	1079
09:01:54	24.30	24.35	24.35	0	4	1078
09:01:48	24.30	24.35	24.35	0	1	1074
09:01:39	24.30	24.40	24.30	-0.05	7	1073
09:01:34	24.30	24.40	24.30	-0.05	6	1066
09:01:34	24.35	24.40	24.35	0	99	1060
09:01:32	24.35	24.45	24.35	0	4	961
09:01:29	24.35	24.45	24.35	0	6	957
09:01:29	24.40	24.45	24.40	+0.05	3	951
09:01:29	24.40	24.45	24.40	+0.05	3	948
09:01:29	24.35	24.40	24.40	+0.05	4	945
09:01:29	24.35	24.40	24.35	0	6	941
09:01:29	24.35	24.40	24.35	0	6	935
09:01:29	24.35	24.40	24.35	0	6	929
09:01:28	24.35	24.40	24.40	+0.05	37	923
09:01:28	24.35	24.40	24.35	0	4	886
09:01:28	24.35	24.40	24.35	0	9	882
09:01:28	24.35	24.40	24.35	0	24	873
09:01:28	24.35	24.40	24.35	0	81	849
09:01:28	24.35	24.40	24.40	+0.05	3	768
09:01:27	24.35	24.40	24.35	0	1	765
09:01:27	24.35	24.40	24.35	0	2	764
09:01:27	24.35	24.40	24.35	0	8	762
09:01:27	24.35	24.40	24.35	0	30	754
09:01:27	24.35	24.45	24.35	0	6	724
09:01:27	24.35	24.40	24.40	+0.05	2	718
09:01:27	24.40	24.45	24.40	+0.05	7	716
09:01:27	24.40	24.45	24.40	+0.05	66	709
09:01:26	24.40	24.45	24.40	+0.05	47	643
09:01:26	24.45	24.50	24.45	+0.10	3	596
09:01:26	24.45	24.50	24.45	+0.10	7	593
09:01:25	24.45	24.50	24.45	+0.10	1	586
09:01:22	24.45	24.50	24.45	+0.10	1	585
09:01:21	24.45	24.50	24.50	+0.15	1	584
09:01:20	24.45	24.50	24.45	+0.10	5	583
09:01:18	24.45	24.50	24.45	+0.10	1	578
09:01:11	24.45	24.50	24.45	+0.10	6	577
09:01:10	24.45	24.50	24.50	+0.15	2	571
09:01:10	24.45	24.50	24.50	+0.15	1	569
09:01:10	24.45	24.50	24.45	+0.10	13	568
09:01:09	24.45	24.50	24.45	+0.10	2	555
09:01:07	24.45	24.50	24.50	+0.15	2	553
09:01:02	24.45	24.50	24.50	+0.15	1	551
09:01:02	24.45	24.50	24.45	+0.10	1	550
09:01:01	24.45	24.50	24.50	+0.15	1	549
09:01:01	24.45	24.50	24.50	+0.15	1	548
09:01:01	24.45	24.50	24.50	+0.15	2	547
09:01:00	24.45	24.50	24.50	+0.15	8	545
09:00:45	24.45	24.50	24.50	+0.15	1	537
09:00:44	24.45	24.50	24.50	+0.15	1	536
09:00:44	24.45	24.50	24.45	+0.10	6	535
09:00:41	24.45	24.50	24.50	+0.15	4	529
09:00:41	24.45	24.50	24.45	+0.10	6	525
09:00:40	24.45	24.50	24.45	+0.10	15	519
09:00:30	24.45	24.50	24.45	+0.10	1	504
09:00:30	24.45	24.50	24.50	+0.15	1	503
09:00:30	24.45	24.50	24.45	+0.10	4	502
09:00:26	24.45	24.50	24.50	+0.15	9	498
09:00:22	24.45	24.50	24.50	+0.15	1	489
09:00:21	24.45	24.50	24.50	+0.15	1	488
09:00:20	24.40	24.45	24.45	+0.10	14	487
09:00:20	24.40	24.45	24.45	+0.10	11	473
09:00:13	--	--	24.40	+0.05	203	462

　

其他人也逛...

POCO X8 Pro 8G/256G

MacBook Air 13 M5 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 1TB SSD

AirTag (2ND GENERATION) 4 PACK

KIRIN–生茶525ml(24入/箱)

Apple iPhone 17 (512G)

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

App Store Card $ 6000 - 數位序號

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

Insta360 Luna Ultra 標準套裝東城代理商公司貨

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

PChome 購物儲值50,000元

NWT威技 10L WiFi智慧除濕機 WDH-10EN

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

PChome 購物儲值10,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

台股早盤上漲399點　拚重返47000點

中東戰事推升油價　印尼與星國...

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

‧緯創林憲銘：消費者付費使用AI...
‧聯電ADR6日上漲1.29美元漲幅5.2...
‧油品致癌物超標盧秀燕：中聯...

加密貨幣

比特幣BTC	63130.09	-420.92	-0.66%
以太幣ETH	1768.16	-14.84	-0.83%
瑞波幣XRP	1.13	-0.03	-2.24%
比特幣現金BCH	237.87	-6.01	-2.46%
萊特幣LTC	44.06	-1.66	-3.63%
卡達幣ADA	0.180806	-0.01	-4.52%
波場幣TRX	0.329663	0.00	0.20%
恆星幣XLM	0.195809	-0.01	-3.42%

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。