最新力智第1季每股純益1.41元盛群每股虧0.2元熱門威力彩第113035期開獎

更新報價

宏　普 (2536) 建材營造上市

38.30 ▼-0.75 -1.92% 1.61億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.75	4,127	38.30	25	38.40	3	39.15	40.25	38.25	39.05

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	38.30	38.40	38.30	-0.75	11	4127
13:30:00	38.30	38.40	38.30	-0.75	152	4116
13:24:59	38.60	38.65	38.60	-0.45	1	3964
13:24:58	38.60	38.65	38.60	-0.45	3	3963
13:24:38	38.60	38.65	38.60	-0.45	1	3960
13:24:07	38.55	38.60	38.60	-0.45	1	3959
13:24:04	38.60	38.65	38.60	-0.45	1	3958
13:24:04	38.60	38.65	38.60	-0.45	1	3957
13:24:04	38.60	38.65	38.60	-0.45	1	3956
13:24:04	38.60	38.65	38.60	-0.45	1	3955
13:24:04	38.55	38.60	38.60	-0.45	16	3954
13:23:54	38.55	38.60	38.55	-0.50	2	3938
13:23:47	38.55	38.60	38.55	-0.50	1	3936
13:23:38	38.55	38.60	38.55	-0.50	1	3935
13:23:29	38.55	38.60	38.55	-0.50	2	3934
13:23:20	38.55	38.60	38.55	-0.50	2	3932
13:23:09	38.50	38.55	38.55	-0.50	1	3930
13:22:56	38.55	38.60	38.55	-0.50	4	3929
13:22:00	38.50	38.55	38.55	-0.50	1	3925
13:21:55	38.50	38.55	38.55	-0.50	1	3924
13:21:04	38.60	38.65	38.60	-0.45	1	3923
13:21:04	38.60	38.65	38.60	-0.45	1	3922
13:21:04	38.60	38.65	38.60	-0.45	2	3921
13:20:48	38.60	38.65	38.60	-0.45	1	3919
13:20:35	38.60	38.65	38.60	-0.45	1	3918
13:20:25	38.60	38.65	38.60	-0.45	1	3917
13:20:25	38.60	38.65	38.65	-0.40	2	3916
13:20:23	38.60	38.65	38.60	-0.45	2	3914
13:18:02	38.60	38.80	38.60	-0.45	1	3912
13:18:02	38.55	38.75	38.75	-0.30	2	3911
13:18:00	38.55	38.60	38.60	-0.45	2	3909
13:17:54	38.55	38.60	38.60	-0.45	1	3907
13:17:54	38.55	38.60	38.60	-0.45	2	3906
13:17:54	38.50	38.70	38.70	-0.35	20	3904
13:17:14	38.50	38.60	38.65	-0.40	1	3884
13:17:14	38.50	38.60	38.60	-0.45	1	3883
13:16:47	38.60	38.65	38.60	-0.45	3	3882
13:16:32	38.50	38.60	38.60	-0.45	1	3879
13:16:21	38.50	38.60	38.60	-0.45	5	3878
13:15:22	38.50	38.60	38.60	-0.45	1	3873
13:15:22	38.50	38.60	38.60	-0.45	1	3872
13:15:12	38.60	38.65	38.60	-0.45	2	3871
13:15:11	38.60	38.65	38.60	-0.45	1	3869
13:15:11	38.65	38.70	38.65	-0.40	3	3868
13:15:11	38.60	38.65	38.65	-0.40	1	3865
13:15:09	38.60	38.65	38.60	-0.45	1	3864
13:15:09	38.60	38.65	38.60	-0.45	4	3863
13:15:05	38.60	38.65	38.60	-0.45	2	3859
13:15:05	38.60	38.65	38.60	-0.45	1	3857
13:15:05	38.60	38.65	38.60	-0.45	2	3856
13:15:04	38.60	38.65	38.60	-0.45	2	3854
13:14:57	38.60	38.65	38.65	-0.40	1	3852
13:14:43	38.45	38.60	38.60	-0.45	8	3851
13:14:36	38.45	38.60	38.60	-0.45	1	3843
13:14:15	38.45	38.60	38.60	-0.45	1	3842
13:14:04	38.45	38.50	38.50	-0.55	1	3841
13:14:04	38.50	38.60	38.50	-0.55	3	3840
13:13:35	38.45	38.60	38.60	-0.45	5	3837
13:12:38	38.40	38.55	38.55	-0.50	14	3832
13:12:09	38.40	38.50	38.50	-0.55	10	3818
13:11:51	38.35	38.45	38.45	-0.60	1	3808
13:11:50	38.35	38.40	38.40	-0.65	2	3807
13:11:35	38.40	38.45	38.40	-0.65	1	3805
13:10:43	38.30	38.40	38.40	-0.65	2	3804
13:10:42	38.30	38.40	38.30	-0.75	1	3802
13:10:07	38.30	38.40	38.30	-0.75	1	3801
13:10:01	38.30	38.40	38.25	-0.80	8	3800
13:10:01	38.30	38.40	38.30	-0.75	2	3792
13:09:42	38.30	38.40	38.30	-0.75	14	3790
13:09:36	38.30	38.40	38.30	-0.75	2	3776
13:09:35	38.35	38.40	38.35	-0.70	3	3774
13:09:34	38.35	38.40	38.35	-0.70	10	3771
13:09:22	38.35	38.40	38.40	-0.65	1	3761
13:09:01	38.35	38.40	38.35	-0.70	1	3760
13:08:59	38.35	38.40	38.40	-0.65	5	3759
13:08:55	38.40	38.45	38.40	-0.65	5	3754
13:08:53	38.40	38.45	38.40	-0.65	7	3749
13:08:53	38.40	38.45	38.40	-0.65	1	3742
13:08:52	38.40	38.45	38.40	-0.65	1	3741
13:08:47	38.40	38.45	38.40	-0.65	2	3740
13:08:47	38.40	38.45	38.40	-0.65	7	3738
13:08:46	38.45	38.50	38.45	-0.60	15	3731
13:07:58	38.45	38.50	38.50	-0.55	3	3716
13:07:45	38.45	38.50	38.50	-0.55	1	3713
13:07:29	38.45	38.50	38.50	-0.55	2	3712
13:07:05	38.45	38.50	38.50	-0.55	1	3710
13:06:55	38.45	38.50	38.45	-0.60	1	3709
13:05:57	38.45	38.50	38.50	-0.55	1	3708
13:05:55	38.45	38.50	38.45	-0.60	1	3707
13:05:35	38.45	38.50	38.45	-0.60	1	3706
13:04:41	38.45	38.50	38.45	-0.60	1	3705
13:04:05	38.45	38.50	38.45	-0.60	1	3704
13:03:37	38.45	38.50	38.45	-0.60	1	3703
13:03:21	38.45	38.50	38.50	-0.55	1	3702
13:03:10	38.45	38.50	38.50	-0.55	2	3701
13:03:10	38.45	38.50	38.50	-0.55	1	3699
13:02:48	38.45	38.50	38.50	-0.55	1	3698
13:02:17	38.40	38.45	38.45	-0.60	5	3697
13:01:59	38.40	38.45	38.45	-0.60	2	3692
13:01:32	38.40	38.45	38.45	-0.60	1	3690
13:00:12	38.40	38.45	38.45	-0.60	1	3689
13:00:02	38.40	38.45	38.40	-0.65	1	3688
12:59:45	38.35	38.40	38.40	-0.65	1	3687
12:59:45	38.40	38.45	38.40	-0.65	2	3686
12:59:37	38.40	38.45	38.40	-0.65	10	3684
12:58:52	38.40	38.45	38.45	-0.60	1	3674
12:58:52	38.40	38.45	38.40	-0.65	5	3673
12:58:49	38.40	38.45	38.45	-0.60	1	3668
12:58:49	38.40	38.45	38.40	-0.65	1	3667
12:58:44	38.40	38.45	38.40	-0.65	8	3666
12:58:26	38.40	38.45	38.45	-0.60	1	3658
12:58:19	38.40	38.45	38.45	-0.60	2	3657
12:57:52	38.40	38.45	38.45	-0.60	1	3655
12:57:37	38.40	38.45	38.45	-0.60	1	3654
12:56:56	38.40	38.45	38.45	-0.60	1	3653
12:56:54	38.40	38.45	38.45	-0.60	1	3652
12:56:50	38.40	38.45	38.40	-0.65	1	3651
12:56:20	38.40	38.45	38.45	-0.60	1	3650
12:55:23	38.40	38.45	38.45	-0.60	1	3649
12:55:08	38.40	38.45	38.45	-0.60	1	3648
12:53:53	38.40	38.45	38.40	-0.65	2	3647
12:53:53	38.40	38.45	38.40	-0.65	1	3645
12:53:49	38.40	38.45	38.45	-0.60	3	3644
12:53:33	38.45	38.50	38.45	-0.60	4	3641
12:53:29	38.45	38.50	38.45	-0.60	2	3637
12:51:51	38.45	38.50	38.50	-0.55	1	3635
12:51:51	38.45	38.50	38.50	-0.55	1	3634
12:51:43	38.50	38.55	38.50	-0.55	2	3633
12:51:27	38.50	38.55	38.50	-0.55	1	3631
12:51:05	38.45	38.50	38.50	-0.55	1	3630
12:50:40	38.45	38.50	38.45	-0.60	2	3629
12:50:29	38.45	38.50	38.45	-0.60	1	3627
12:50:28	38.45	38.50	38.45	-0.60	28	3626
12:50:10	38.45	38.50	38.45	-0.60	1	3598
12:50:06	38.45	38.50	38.45	-0.60	4	3597
12:50:02	38.45	38.50	38.45	-0.60	1	3593
12:49:57	38.45	38.50	38.50	-0.55	1	3592
12:49:45	38.50	38.60	38.50	-0.55	29	3591
12:49:06	38.55	38.60	38.55	-0.50	2	3562
12:48:52	38.55	38.60	38.55	-0.50	1	3560
12:48:52	38.55	38.60	38.55	-0.50	2	3559
12:48:52	38.55	38.60	38.55	-0.50	2	3557
12:48:52	38.50	38.55	38.55	-0.50	4	3555
12:48:51	38.50	38.55	38.55	-0.50	2	3551
12:48:39	38.50	38.55	38.55	-0.50	2	3549
12:48:28	38.50	38.55	38.50	-0.55	1	3547
12:48:20	38.50	38.55	38.55	-0.50	1	3546
12:48:15	38.50	38.55	38.55	-0.50	1	3545
12:48:10	38.50	38.55	38.55	-0.50	1	3544
12:48:07	38.50	38.55	38.50	-0.55	1	3543
12:48:02	38.55	38.60	38.55	-0.50	28	3542
12:48:02	38.60	38.65	38.60	-0.45	42	3514
12:47:32	38.60	38.65	38.60	-0.45	1	3472
12:46:58	38.60	38.65	38.60	-0.45	1	3471
12:46:24	38.60	38.65	38.60	-0.45	1	3470
12:46:24	38.60	38.65	38.60	-0.45	1	3469
12:46:17	38.60	38.65	38.60	-0.45	1	3468
12:46:12	38.60	38.65	38.60	-0.45	1	3467
12:46:12	38.60	38.65	38.60	-0.45	3	3466
12:46:11	38.60	38.65	38.60	-0.45	2	3463
12:45:58	38.60	38.65	38.60	-0.45	1	3461
12:45:01	38.60	38.65	38.60	-0.45	1	3460
12:45:01	38.60	38.65	38.60	-0.45	2	3459
12:45:00	38.60	38.65	38.65	-0.40	1	3457
12:44:44	38.60	38.65	38.60	-0.45	1	3456
12:44:44	38.65	38.70	38.65	-0.40	1	3455
12:44:44	38.65	38.70	38.65	-0.40	1	3454
12:44:43	38.60	38.65	38.60	-0.45	1	3453
12:44:43	38.65	38.70	38.65	-0.40	6	3452
12:44:10	38.60	38.70	38.60	-0.45	1	3446
12:43:14	38.60	38.75	38.60	-0.45	1	3445
12:43:14	38.60	38.75	38.60	-0.45	1	3444
12:43:14	38.60	38.65	38.65	-0.40	4	3443
12:43:14	38.60	38.65	38.65	-0.40	3	3439
12:41:57	38.60	38.65	38.60	-0.45	1	3436
12:41:57	38.60	38.65	38.60	-0.45	2	3435
12:41:17	38.65	38.75	38.65	-0.40	3	3433
12:40:09	38.60	38.70	38.60	-0.45	1	3430
12:40:09	38.60	38.70	38.60	-0.45	1	3429
12:40:09	38.60	38.70	38.60	-0.45	1	3428
12:40:09	38.60	38.70	38.60	-0.45	1	3427
12:40:09	38.65	38.70	38.65	-0.40	1	3426
12:40:09	38.65	38.70	38.65	-0.40	17	3425
12:40:03	38.70	38.75	38.70	-0.35	1	3408
12:39:56	38.65	38.70	38.65	-0.40	1	3407
12:39:56	38.65	38.70	38.65	-0.40	1	3406
12:39:56	38.65	38.70	38.65	-0.40	1	3405
12:39:56	38.65	38.70	38.65	-0.40	1	3404
12:39:56	38.65	38.70	38.65	-0.40	1	3403
12:39:56	38.65	38.70	38.65	-0.40	1	3402
12:39:56	38.65	38.70	38.65	-0.40	1	3401
12:39:56	38.65	38.70	38.65	-0.40	1	3400
12:39:56	38.65	38.70	38.65	-0.40	1	3399
12:39:56	38.70	38.75	38.70	-0.35	17	3398
12:39:56	38.70	38.75	38.70	-0.35	20	3381
12:39:29	38.70	38.75	38.70	-0.35	1	3361
12:39:29	38.75	38.80	38.75	-0.30	4	3360
12:39:20	38.75	38.80	38.75	-0.30	1	3356
12:39:20	38.75	38.80	38.75	-0.30	3	3355
12:38:46	38.75	38.85	38.75	-0.30	1	3352
12:38:27	38.75	38.80	38.75	-0.30	1	3351
12:38:27	38.80	38.85	38.80	-0.25	2	3350
12:38:15	38.75	38.80	38.80	-0.25	2	3348
12:37:36	38.75	38.85	38.85	-0.20	1	3346
12:34:52	38.75	38.80	38.75	-0.30	1	3345
12:34:52	38.80	38.85	38.80	-0.25	1	3344
12:31:47	38.75	38.85	38.75	-0.30	1	3343
12:31:21	38.75	38.85	38.75	-0.30	1	3342
12:30:29	38.75	38.85	38.75	-0.30	1	3341
12:29:34	38.70	38.80	38.70	-0.35	1	3340
12:29:34	38.70	38.80	38.70	-0.35	1	3339
12:29:34	38.70	38.85	38.70	-0.35	1	3338
12:29:34	38.70	38.85	38.70	-0.35	1	3337
12:29:34	38.70	38.85	38.70	-0.35	1	3336
12:29:34	38.70	38.85	38.70	-0.35	1	3335
12:29:34	38.70	38.85	38.70	-0.35	1	3334
12:29:34	38.70	38.85	38.70	-0.35	1	3333
12:29:34	38.75	38.85	38.75	-0.30	32	3332
12:28:18	38.75	38.80	38.75	-0.30	1	3300
12:28:18	38.75	38.80	38.75	-0.30	1	3299
12:28:17	38.80	38.85	38.80	-0.25	5	3298
12:27:46	38.75	38.80	38.75	-0.30	1	3293
12:27:46	38.75	38.80	38.75	-0.30	1	3292
12:27:46	38.75	38.80	38.75	-0.30	1	3291
12:27:46	38.80	38.85	38.80	-0.25	13	3290
12:27:40	38.80	38.85	38.80	-0.25	1	3277
12:27:40	38.80	38.85	38.80	-0.25	1	3276
12:27:40	38.80	38.85	38.80	-0.25	1	3275
12:27:40	38.80	38.85	38.80	-0.25	1	3274
12:27:40	38.85	38.90	38.85	-0.20	18	3273
12:27:29	38.85	38.90	38.85	-0.20	1	3255
12:27:29	38.85	38.90	38.85	-0.20	4	3254
12:27:22	38.85	38.90	38.85	-0.20	1	3250
12:27:22	38.90	38.95	38.90	-0.15	4	3249
12:26:53	38.95	39.00	38.95	-0.10	1	3245
12:26:53	38.95	39.00	39.00	-0.05	1	3244
12:26:34	38.90	38.95	38.95	-0.10	1	3243
12:25:14	38.90	38.95	38.90	-0.15	1	3242
12:23:14	38.90	39.00	38.90	-0.15	1	3241
12:22:22	38.85	39.00	38.85	-0.20	1	3240
12:22:22	39.00	39.05	39.00	-0.05	3	3239
12:21:56	39.00	39.05	39.00	-0.05	1	3236
12:21:56	39.00	39.05	39.00	-0.05	1	3235
12:21:56	38.90	39.00	39.00	-0.05	8	3234
12:19:25	38.80	39.00	38.80	-0.25	1	3226
12:19:25	38.80	38.85	38.85	-0.20	1	3225
12:19:25	38.80	38.85	38.85	-0.20	1	3224
12:19:22	38.80	38.85	38.85	-0.20	1	3223
12:19:22	38.85	38.95	38.85	-0.20	2	3222
12:17:20	38.80	38.95	38.80	-0.25	1	3220
12:17:20	38.85	38.95	38.85	-0.20	3	3219
12:17:17	38.85	38.95	38.85	-0.20	1	3216
12:17:17	38.85	38.95	38.85	-0.20	1	3215
12:17:17	38.85	38.95	38.95	-0.10	6	3214
12:14:52	38.85	39.00	38.85	-0.20	1	3208
12:14:25	38.85	39.00	38.85	-0.20	1	3207
12:14:00	38.80	39.00	38.80	-0.25	1	3206
12:12:31	38.75	38.90	38.75	-0.30	1	3205
12:12:31	38.80	38.90	38.80	-0.25	1	3204
12:12:31	38.80	38.90	38.80	-0.25	5	3203
12:10:54	38.75	38.80	38.80	-0.25	1	3198
12:10:46	38.80	38.90	38.80	-0.25	1	3197
12:09:44	38.75	38.80	38.80	-0.25	1	3196
12:08:40	38.80	38.85	38.80	-0.25	1	3195
12:08:40	38.80	38.85	38.80	-0.25	1	3194
12:08:40	38.80	38.85	38.80	-0.25	5	3193
12:08:24	38.85	38.90	38.85	-0.20	1	3188
12:08:24	38.85	38.90	38.85	-0.20	2	3187
12:05:36	38.85	38.95	38.85	-0.20	1	3185
12:05:36	38.85	38.95	38.85	-0.20	1	3184
12:05:36	38.85	38.90	38.90	-0.15	5	3183
12:04:27	38.85	38.90	38.90	-0.15	1	3178
12:03:12	38.85	38.90	38.90	-0.15	1	3177
11:58:23	38.80	38.95	38.80	-0.25	1	3176
11:58:23	38.80	38.95	38.80	-0.25	5	3175
11:57:33	38.80	38.95	38.80	-0.25	1	3170
11:57:33	38.80	39.00	38.80	-0.25	1	3169
11:57:33	38.80	39.00	38.80	-0.25	1	3168
11:57:33	38.85	39.00	38.80	-0.25	12	3167
11:57:33	38.85	39.00	38.85	-0.20	1	3155
11:53:23	38.85	39.00	38.85	-0.20	5	3154
11:52:11	38.80	39.00	38.80	-0.25	1	3149
11:52:11	38.80	39.00	38.80	-0.25	1	3148
11:52:11	38.80	39.00	38.80	-0.25	1	3147
11:52:11	38.85	39.00	38.85	-0.20	1	3146
11:52:11	38.85	39.00	38.85	-0.20	1	3145
11:52:11	38.85	39.00	38.85	-0.20	1	3144
11:52:11	38.85	39.00	38.85	-0.20	1	3143
11:52:11	38.85	39.00	38.85	-0.20	1	3142
11:52:11	38.85	39.00	38.85	-0.20	1	3141
11:52:11	38.90	39.00	38.90	-0.15	1	3140
11:52:11	38.90	39.00	38.90	-0.15	1	3139
11:52:11	38.90	39.00	38.90	-0.15	1	3138
11:52:11	38.90	39.00	38.90	-0.15	1	3137
11:52:11	38.90	39.00	38.90	-0.15	1	3136
11:52:11	38.95	39.00	38.95	-0.10	1	3135
11:52:11	38.95	39.00	38.95	-0.10	1	3134
11:52:09	38.95	39.00	38.95	-0.10	1	3133
11:51:27	39.00	39.05	39.00	-0.05	2	3132
11:51:18	39.00	39.05	39.00	-0.05	2	3130
11:51:10	38.90	39.00	39.00	-0.05	16	3128
11:50:09	38.90	38.95	38.95	-0.10	1	3112
11:48:42	38.85	38.90	38.90	-0.15	1	3111
11:42:57	38.80	38.85	38.85	-0.20	30	3110
11:42:48	38.80	38.85	38.85	-0.20	2	3080
11:42:22	38.75	38.85	38.85	-0.20	1	3078
11:40:28	38.75	38.85	38.85	-0.20	1	3077
11:40:25	38.85	38.95	38.85	-0.20	16	3076
11:39:34	38.85	38.90	38.85	-0.20	2	3060
11:39:34	38.75	38.80	38.85	-0.20	33	3058
11:39:34	38.75	38.80	38.80	-0.25	1	3025
11:38:59	38.80	38.85	38.80	-0.25	2	3024
11:38:59	38.80	38.85	38.80	-0.25	3	3022
11:37:58	38.80	38.85	38.80	-0.25	8	3019
11:37:18	38.85	38.95	38.85	-0.20	17	3011
11:36:49	38.85	38.95	38.85	-0.20	5	2994
11:34:48	38.75	38.80	38.80	-0.25	2	2989
11:34:47	38.75	38.80	38.95	-0.10	1	2987
11:34:47	38.75	38.80	38.90	-0.15	13	2986
11:34:47	38.75	38.80	38.85	-0.20	15	2973
11:34:47	38.75	38.80	38.80	-0.25	11	2958
11:34:36	38.75	38.80	38.80	-0.25	1	2947
11:34:31	38.75	38.80	38.80	-0.25	1	2946
11:34:18	38.75	38.80	38.80	-0.25	1	2945
11:34:06	38.75	38.80	38.80	-0.25	2	2944
11:32:35	38.75	38.80	38.80	-0.25	2	2942
11:30:20	38.75	38.85	38.75	-0.30	1	2940
11:29:34	38.80	38.85	38.80	-0.25	10	2939
11:29:13	38.85	38.90	38.85	-0.20	6	2929
11:28:27	38.85	38.90	38.85	-0.20	1	2923
11:26:57	38.85	38.90	38.85	-0.20	2	2922
11:26:37	38.80	38.85	38.85	-0.20	1	2920
11:26:23	38.80	38.85	38.85	-0.20	1	2919
11:24:14	38.75	38.90	38.75	-0.30	2	2918
11:23:18	38.80	38.90	38.80	-0.25	10	2916
11:21:08	38.80	38.95	38.80	-0.25	1	2906
11:19:17	38.80	38.90	38.80	-0.25	1	2905
11:19:05	38.80	38.90	38.90	-0.15	1	2904
11:17:55	38.75	38.85	38.95	-0.10	8	2903
11:17:55	38.75	38.85	38.90	-0.15	2	2895
11:17:55	38.75	38.85	38.85	-0.20	5	2893
11:17:12	38.75	38.80	38.80	-0.25	1	2888
11:17:03	38.80	38.85	38.80	-0.25	2	2887
11:17:01	38.80	38.85	38.80	-0.25	5	2885
11:16:52	38.75	38.80	38.80	-0.25	2	2880
11:16:52	38.80	38.85	38.80	-0.25	2	2878
11:15:52	38.80	38.85	38.80	-0.25	1	2876
11:14:20	38.75	38.80	38.85	-0.20	4	2875
11:14:20	38.75	38.80	38.80	-0.25	6	2871
11:14:15	38.75	38.80	38.75	-0.30	1	2865
11:13:54	38.80	38.85	38.80	-0.25	15	2864
11:13:54	38.80	38.85	38.80	-0.25	16	2849
11:13:53	38.85	38.90	38.85	-0.20	1	2833
11:13:21	38.85	38.90	38.85	-0.20	3	2832
11:13:21	38.90	38.95	38.90	-0.15	1	2829
11:13:08	38.85	38.90	38.90	-0.15	1	2828
11:13:01	38.85	38.90	38.90	-0.15	4	2827
11:10:00	38.80	38.85	38.90	-0.15	12	2823
11:10:00	38.80	38.85	38.85	-0.20	18	2811
11:09:26	38.80	38.85	38.85	-0.20	1	2793
11:09:25	38.85	38.90	38.85	-0.20	3	2792
11:09:22	38.85	38.90	38.85	-0.20	2	2789
11:08:43	38.85	38.90	38.90	-0.15	1	2787
11:07:38	38.80	38.85	38.85	-0.20	1	2786
11:07:38	38.85	38.90	38.85	-0.20	2	2785
11:07:00	38.80	38.85	38.85	-0.20	1	2783
11:06:56	38.80	38.85	38.85	-0.20	1	2782
11:06:52	38.80	38.85	38.85	-0.20	1	2781
11:06:52	38.80	38.85	38.80	-0.25	4	2780
11:05:04	38.80	38.90	38.80	-0.25	1	2776
11:04:44	38.85	39.00	38.80	-0.25	12	2775
11:04:44	38.85	39.00	38.85	-0.20	18	2763
11:02:57	38.90	39.00	38.90	-0.15	5	2745
11:02:52	38.85	38.90	38.90	-0.15	5	2740
11:02:50	38.85	38.90	38.85	-0.20	10	2735
11:02:24	38.85	39.00	38.85	-0.20	3	2725
11:01:52	38.90	39.00	38.85	-0.20	1	2722
11:01:52	38.90	39.00	38.90	-0.15	1	2721
11:01:51	38.90	39.00	38.90	-0.15	1	2720
11:01:42	38.90	39.00	38.90	-0.15	1	2719
11:00:04	38.90	38.95	38.90	-0.15	1	2718
10:59:27	38.90	38.95	38.90	-0.15	15	2717
10:59:09	38.90	39.00	39.00	-0.05	2	2702
10:58:17	38.90	38.95	38.90	-0.15	5	2700
10:58:17	38.95	39.00	38.95	-0.10	6	2695
10:56:42	39.00	39.10	39.00	-0.05	13	2689
10:56:42	39.00	39.10	39.00	-0.05	1	2676
10:55:20	39.05	39.10	39.05	0	2	2675
10:55:18	39.05	39.10	39.05	0	1	2673
10:52:52	39.05	39.10	39.05	0	2	2672
10:51:33	39.05	39.10	39.05	0	4	2670
10:50:53	39.00	39.05	39.05	0	1	2666
10:50:53	39.00	39.05	39.05	0	2	2665
10:48:37	39.05	39.10	39.05	0	5	2663
10:48:37	39.05	39.10	39.05	0	2	2658
10:47:04	39.05	39.20	39.05	0	5	2656
10:46:52	39.10	39.20	39.10	+0.05	2	2651
10:46:27	39.10	39.20	39.10	+0.05	1	2649
10:46:19	39.10	39.15	39.10	+0.05	1	2648
10:42:59	39.15	39.25	39.15	+0.10	1	2647
10:42:13	39.10	39.15	39.15	+0.10	1	2646
10:41:01	39.05	39.10	39.10	+0.05	1	2645
10:37:16	39.05	39.15	39.05	0	1	2644
10:35:05	39.10	39.15	39.10	+0.05	1	2643
10:29:56	39.05	39.20	39.05	0	2	2642
10:28:13	39.05	39.15	39.05	0	1	2640
10:28:07	39.05	39.15	39.05	0	1	2639
10:27:07	39.10	39.15	39.10	+0.05	1	2638
10:25:49	39.05	39.15	39.05	0	1	2637
10:25:35	39.05	39.25	39.05	0	1	2636
10:25:35	39.10	39.25	39.10	+0.05	3	2635
10:25:35	39.10	39.25	39.10	+0.05	4	2632
10:25:35	39.15	39.25	39.15	+0.10	1	2628
10:25:35	39.15	39.25	39.15	+0.10	10	2627
10:25:24	39.10	39.15	39.15	+0.10	1	2617
10:25:11	39.10	39.15	39.15	+0.10	1	2616
10:24:36	39.10	39.15	39.15	+0.10	5	2615
10:20:01	39.00	39.10	39.10	+0.05	3	2610
10:19:53	39.10	39.15	39.00	-0.05	4	2607
10:19:53	39.10	39.15	39.05	0	4	2603
10:19:53	39.10	39.15	39.10	+0.05	2	2599
10:17:50	39.05	39.15	39.05	0	1	2597
10:17:11	39.05	39.10	39.10	+0.05	1	2596
10:16:53	39.10	39.15	39.10	+0.05	9	2595
10:15:27	39.00	39.10	39.10	+0.05	1	2586
10:13:50	39.00	39.10	39.00	-0.05	1	2585
10:12:03	39.00	39.10	39.00	-0.05	2	2584
10:11:39	38.90	39.00	39.00	-0.05	5	2582
10:11:16	38.85	38.90	38.90	-0.15	1	2577
10:09:23	38.85	38.90	38.85	-0.20	1	2576
10:09:11	38.80	38.85	38.85	-0.20	3	2575
10:09:11	38.80	38.85	38.85	-0.20	1	2572
10:08:45	38.80	38.85	38.85	-0.20	1	2571
10:08:43	38.85	38.90	38.85	-0.20	3	2570
10:08:23	38.80	38.85	38.85	-0.20	2	2567
10:08:15	38.85	38.90	38.85	-0.20	1	2565
10:07:37	38.85	38.90	38.85	-0.20	1	2564
10:07:36	38.85	38.90	38.85	-0.20	10	2563
10:06:59	38.85	38.90	38.85	-0.20	1	2553
10:05:19	38.85	38.90	38.90	-0.15	1	2552
10:05:10	38.85	38.90	38.90	-0.15	1	2551
10:05:01	38.90	39.00	38.90	-0.15	1	2550
10:05:01	38.90	39.00	38.90	-0.15	4	2549
10:04:44	38.90	39.00	38.90	-0.15	5	2545
10:04:33	38.90	39.00	38.85	-0.20	9	2540
10:04:33	38.90	39.00	38.90	-0.15	1	2531
10:04:29	38.90	38.95	38.95	-0.10	5	2530
10:04:02	38.85	38.90	38.90	-0.15	1	2525
10:03:52	38.85	38.90	38.90	-0.15	1	2524
10:03:51	38.90	38.95	38.90	-0.15	18	2523
10:03:41	38.90	38.95	38.90	-0.15	1	2505
10:03:08	38.90	38.95	38.90	-0.15	7	2504
10:02:30	38.90	38.95	38.95	-0.10	1	2497
10:02:27	38.95	39.00	38.95	-0.10	5	2496
10:01:57	38.95	39.00	38.95	-0.10	1	2491
10:01:34	38.95	39.00	38.95	-0.10	1	2490
10:01:11	38.95	39.00	38.95	-0.10	1	2489
10:01:07	38.95	39.00	38.95	-0.10	1	2488
10:00:51	38.95	39.00	38.95	-0.10	5	2487
10:00:42	38.95	39.00	39.00	-0.05	2	2482
09:59:22	39.00	39.05	39.00	-0.05	5	2480
09:59:22	39.00	39.05	39.00	-0.05	3	2475
09:59:22	39.05	39.10	39.05	0	2	2472
09:58:16	39.00	39.10	39.10	+0.05	1	2470
09:57:06	39.00	39.05	39.05	0	1	2469
09:56:22	39.05	39.15	39.05	0	4	2468
09:56:22	39.05	39.15	39.05	0	1	2464
09:55:19	39.05	39.15	39.15	+0.10	1	2463
09:54:15	39.00	39.10	39.10	+0.05	1	2462
09:53:01	39.00	39.10	39.10	+0.05	1	2461
09:52:30	39.10	39.15	39.10	+0.05	1	2460
09:52:25	38.95	39.00	39.00	-0.05	1	2459
09:52:13	38.95	39.00	39.00	-0.05	1	2458
09:52:04	38.95	39.00	39.00	-0.05	1	2457
09:51:51	38.90	38.95	38.95	-0.10	1	2456
09:51:45	38.95	39.00	38.95	-0.10	3	2455
09:51:39	38.95	39.00	38.95	-0.10	2	2452
09:51:38	38.95	39.00	39.00	-0.05	1	2450
09:51:37	38.95	39.00	38.95	-0.10	1	2449
09:51:33	39.00	39.05	39.00	-0.05	27	2448
09:51:27	39.00	39.05	39.00	-0.05	1	2421
09:51:16	39.00	39.05	39.05	0	1	2420
09:51:15	39.05	39.10	39.05	0	3	2419
09:51:15	39.05	39.10	39.05	0	1	2416
09:51:15	39.05	39.10	39.05	0	4	2415
09:51:15	39.05	39.10	39.05	0	4	2411
09:51:15	39.05	39.10	39.05	0	11	2407
09:51:15	39.05	39.10	39.05	0	1	2396
09:51:15	39.05	39.10	39.05	0	3	2395
09:51:15	39.10	39.15	39.10	+0.05	15	2392
09:50:34	39.10	39.15	39.10	+0.05	1	2377
09:50:16	39.10	39.15	39.10	+0.05	1	2376
09:50:08	39.10	39.15	39.10	+0.05	1	2375
09:49:03	39.10	39.15	39.10	+0.05	1	2374
09:48:16	39.05	39.20	39.05	0	4	2373
09:47:46	39.00	39.05	39.05	0	1	2369
09:47:46	39.00	39.05	39.05	0	1	2368
09:47:45	39.00	39.05	39.05	0	1	2367
09:46:58	39.00	39.05	39.00	-0.05	1	2366
09:46:49	39.00	39.05	39.00	-0.05	1	2365
09:46:42	39.00	39.05	39.05	0	1	2364
09:46:34	39.00	39.05	39.05	0	1	2363
09:46:14	39.05	39.10	39.05	0	7	2362
09:46:14	39.10	39.15	39.10	+0.05	3	2355
09:46:14	39.10	39.15	39.10	+0.05	4	2352
09:46:14	39.10	39.15	39.10	+0.05	4	2348
09:46:14	39.10	39.15	39.10	+0.05	4	2344
09:46:14	39.10	39.15	39.10	+0.05	4	2340
09:46:13	39.10	39.15	39.10	+0.05	5	2336
09:46:01	39.15	39.20	39.15	+0.10	5	2331
09:45:51	39.15	39.20	39.15	+0.10	5	2326
09:45:48	39.15	39.20	39.20	+0.15	1	2321
09:44:44	39.15	39.20	39.20	+0.15	1	2320
09:44:35	39.20	39.25	39.20	+0.15	1	2319
09:44:34	39.15	39.20	39.20	+0.15	4	2318
09:44:15	39.15	39.20	39.20	+0.15	2	2314
09:43:56	39.15	39.20	39.15	+0.10	1	2312
09:43:19	39.10	39.20	39.10	+0.05	1	2311
09:43:08	39.15	39.20	39.10	+0.05	6	2310
09:43:08	39.15	39.20	39.15	+0.10	1	2304
09:43:01	39.15	39.20	39.15	+0.10	1	2303
09:42:54	39.15	39.20	39.15	+0.10	2	2302
09:42:51	39.15	39.20	39.15	+0.10	2	2300
09:42:33	39.15	39.20	39.15	+0.10	1	2298
09:42:17	39.20	39.25	39.20	+0.15	1	2297
09:42:17	39.20	39.25	39.20	+0.15	5	2296
09:42:17	39.25	39.30	39.25	+0.20	1	2291
09:42:17	39.25	39.30	39.25	+0.20	4	2290
09:42:17	39.25	39.30	39.25	+0.20	4	2286
09:42:17	39.25	39.30	39.25	+0.20	4	2282
09:42:17	39.30	39.35	39.30	+0.25	2	2278
09:42:17	39.30	39.35	39.30	+0.25	4	2276
09:42:17	39.30	39.35	39.30	+0.25	4	2272
09:42:17	39.30	39.35	39.30	+0.25	4	2268
09:42:01	39.35	39.45	39.35	+0.30	6	2264
09:42:01	39.35	39.45	39.35	+0.30	20	2258
09:41:49	39.40	39.45	39.40	+0.35	8	2238
09:41:39	39.40	39.50	39.40	+0.35	1	2230
09:41:04	39.35	39.45	39.50	+0.45	1	2229
09:41:04	39.35	39.45	39.45	+0.40	12	2228
09:40:57	39.40	39.50	39.40	+0.35	7	2216
09:40:57	39.40	39.50	39.40	+0.35	10	2209
09:40:57	39.45	39.60	39.45	+0.40	1	2199
09:40:48	39.45	39.60	39.45	+0.40	1	2198
09:40:48	39.40	39.50	39.50	+0.45	5	2197
09:40:41	39.40	39.45	39.45	+0.40	2	2192
09:40:38	39.40	39.45	39.45	+0.40	1	2190
09:40:08	39.40	39.45	39.45	+0.40	2	2189
09:39:43	39.35	39.40	39.40	+0.35	2	2187
09:39:21	39.35	39.40	39.40	+0.35	1	2185
09:39:14	39.35	39.40	39.35	+0.30	1	2184
09:38:21	39.35	39.40	39.35	+0.30	5	2183
09:37:46	39.30	39.40	39.30	+0.25	1	2178
09:37:44	39.30	39.40	39.25	+0.20	6	2177
09:37:44	39.30	39.40	39.30	+0.25	14	2171
09:37:15	39.25	39.35	39.35	+0.30	1	2157
09:37:13	39.25	39.30	39.30	+0.25	1	2156
09:36:58	39.25	39.30	39.35	+0.30	1	2155
09:36:58	39.25	39.30	39.30	+0.25	1	2154
09:36:57	39.30	39.35	39.30	+0.25	19	2153
09:36:34	39.35	39.40	39.35	+0.30	12	2134
09:35:55	39.40	39.45	39.40	+0.35	11	2122
09:35:55	39.40	39.45	39.40	+0.35	6	2111
09:35:43	39.40	39.55	39.40	+0.35	10	2105
09:35:31	39.45	39.55	39.45	+0.40	1	2095
09:35:20	39.40	39.45	39.45	+0.40	1	2094
09:35:10	39.40	39.45	39.45	+0.40	1	2093
09:34:28	39.40	39.45	39.40	+0.35	1	2092
09:34:28	39.40	39.45	39.40	+0.35	1	2091
09:34:17	39.45	39.60	39.45	+0.40	4	2090
09:34:07	39.35	39.45	39.45	+0.40	3	2086
09:34:01	39.35	39.40	39.40	+0.35	1	2083
09:34:01	39.35	39.40	39.40	+0.35	1	2082
09:33:50	39.35	39.40	39.40	+0.35	1	2081
09:33:45	39.35	39.45	39.45	+0.40	1	2080
09:33:42	39.35	39.40	39.40	+0.35	5	2079
09:33:42	39.35	39.40	39.40	+0.35	6	2074
09:33:42	39.35	39.40	39.40	+0.35	15	2068
09:33:32	39.35	39.40	39.35	+0.30	1	2053
09:33:16	39.35	39.40	39.35	+0.30	1	2052
09:33:16	39.40	39.45	39.40	+0.35	8	2051
09:33:10	39.45	39.50	39.45	+0.40	1	2043
09:33:07	39.40	39.45	39.45	+0.40	1	2042
09:33:05	39.45	39.50	39.45	+0.40	1	2041
09:33:02	39.45	39.50	39.45	+0.40	4	2040
09:33:02	39.45	39.50	39.45	+0.40	20	2036
09:32:58	39.45	39.50	39.45	+0.40	1	2016
09:32:53	39.45	39.50	39.50	+0.45	4	2015
09:32:53	39.50	39.65	39.50	+0.45	12	2011
09:32:36	39.45	39.65	39.45	+0.40	4	1999
09:32:30	39.45	39.65	39.45	+0.40	4	1995
09:32:24	39.50	39.65	39.50	+0.45	2	1991
09:32:12	39.60	39.65	39.45	+0.40	4	1989
09:32:12	39.60	39.65	39.50	+0.45	12	1985
09:32:12	39.60	39.65	39.55	+0.50	6	1973
09:32:12	39.60	39.65	39.60	+0.55	8	1967
09:32:00	39.60	39.75	39.60	+0.55	2	1959
09:31:33	39.70	39.75	39.70	+0.65	1	1957
09:31:33	39.65	39.75	39.65	+0.60	1	1956
09:31:33	39.65	39.75	39.65	+0.60	5	1955
09:31:33	39.65	39.75	39.65	+0.60	20	1950
09:31:23	39.70	39.75	39.70	+0.65	1	1930
09:31:19	39.65	39.75	39.65	+0.60	2	1929
09:31:06	39.65	39.80	39.65	+0.60	6	1927
09:30:53	39.65	39.85	39.85	+0.80	2	1921
09:30:51	39.70	39.85	39.70	+0.65	1	1919
09:30:41	39.75	39.95	39.70	+0.65	9	1918
09:30:41	39.75	39.95	39.75	+0.70	1	1909
09:30:37	39.75	39.95	39.95	+0.90	1	1908
09:30:35	39.90	39.95	39.75	+0.70	1	1907
09:30:35	39.90	39.95	39.80	+0.75	8	1906
09:30:35	39.90	39.95	39.90	+0.85	1	1898
09:30:22	39.80	39.90	39.90	+0.85	10	1897
09:30:15	39.80	39.90	39.90	+0.85	1	1887
09:29:54	39.70	39.80	39.80	+0.75	1	1886
09:29:51	39.70	39.80	39.90	+0.85	6	1885
09:29:51	39.70	39.80	39.80	+0.75	1	1879
09:29:44	39.70	39.80	39.80	+0.75	1	1878
09:29:30	39.70	39.90	39.90	+0.85	2	1877
09:29:21	39.70	39.90	39.70	+0.65	1	1875
09:29:08	39.75	39.90	39.75	+0.70	2	1874
09:29:08	39.75	39.90	39.75	+0.70	2	1872
09:29:06	39.80	39.90	39.80	+0.75	1	1870
09:29:01	39.80	39.95	39.95	+0.90	1	1869
09:28:42	39.65	39.70	39.70	+0.65	4	1868
09:28:42	39.65	39.70	39.70	+0.65	4	1864
09:28:42	39.70	39.95	39.70	+0.65	5	1860
09:28:34	39.75	39.95	39.75	+0.70	1	1855
09:28:26	39.75	39.95	39.75	+0.70	1	1854
09:28:25	39.65	39.70	39.70	+0.65	9	1853
09:28:25	39.70	39.95	39.70	+0.65	19	1844
09:28:19	39.70	39.80	39.80	+0.75	1	1825
09:28:12	39.85	39.95	39.85	+0.80	1	1824
09:28:06	39.85	39.95	39.95	+0.90	1	1823
09:28:06	39.85	39.95	39.95	+0.90	1	1822
09:28:05	39.90	39.95	39.90	+0.85	5	1821
09:28:05	39.95	40.00	39.95	+0.90	27	1816
09:28:05	40.00	40.05	40.00	+0.95	2	1789
09:28:05	40.00	40.05	40.00	+0.95	4	1787
09:28:02	40.00	40.05	40.00	+0.95	1	1783
09:28:02	40.00	40.05	40.00	+0.95	1	1782
09:28:02	40.05	40.10	40.05	+1.00	17	1781
09:27:58	40.05	40.10	40.05	+1.00	1	1764
09:27:57	40.05	40.10	40.10	+1.05	10	1763
09:27:47	40.05	40.10	40.05	+1.00	1	1753
09:27:45	40.05	40.10	40.10	+1.05	2	1752
09:27:43	40.05	40.10	40.10	+1.05	1	1750
09:27:39	40.05	40.10	40.10	+1.05	1	1749
09:27:37	40.05	40.10	40.15	+1.10	3	1748
09:27:37	40.05	40.10	40.10	+1.05	7	1745
09:27:34	40.10	40.15	40.10	+1.05	3	1738
09:27:32	40.10	40.15	40.15	+1.10	2	1735
09:27:27	40.15	40.20	40.15	+1.10	1	1733
09:27:21	40.10	40.15	40.15	+1.10	1	1732
09:27:11	40.15	40.20	40.15	+1.10	2	1731
09:27:11	40.15	40.20	40.15	+1.10	4	1729
09:27:11	40.15	40.20	40.15	+1.10	4	1725
09:27:11	40.20	40.25	40.20	+1.15	11	1721
09:27:08	40.20	40.25	40.25	+1.20	1	1710
09:27:08	40.20	40.25	40.25	+1.20	2	1709
09:27:02	40.15	40.20	40.20	+1.15	4	1707
09:27:02	40.15	40.20	40.20	+1.15	5	1703
09:27:02	40.15	40.20	40.20	+1.15	3	1698
09:27:01	40.15	40.20	40.20	+1.15	5	1695
09:27:00	40.15	40.20	40.20	+1.15	5	1690
09:26:57	40.15	40.20	40.20	+1.15	5	1685
09:26:52	40.05	40.15	40.15	+1.10	4	1680
09:26:50	40.05	40.10	40.10	+1.05	2	1676
09:26:50	40.05	40.10	40.10	+1.05	2	1674
09:26:49	40.00	40.05	40.05	+1.00	16	1672
09:26:45	39.95	40.00	40.00	+0.95	1	1656
09:26:45	39.95	40.00	40.00	+0.95	4	1655
09:26:45	39.95	40.00	40.00	+0.95	4	1651
09:26:45	39.95	40.00	40.00	+0.95	4	1647
09:26:45	39.95	40.00	40.00	+0.95	4	1643
09:26:45	39.95	40.00	40.00	+0.95	4	1639
09:26:45	39.95	40.00	40.00	+0.95	4	1635
09:26:45	39.95	40.00	40.00	+0.95	4	1631
09:26:45	39.95	40.00	40.00	+0.95	4	1627
09:26:45	39.95	40.00	40.00	+0.95	4	1623
09:26:45	39.95	40.00	40.00	+0.95	4	1619
09:26:45	39.95	40.00	40.00	+0.95	70	1615
09:26:45	39.95	40.00	40.00	+0.95	104	1545
09:26:45	39.95	40.00	40.00	+0.95	1	1441
09:26:45	39.95	40.00	40.00	+0.95	4	1440
09:26:45	39.95	40.00	40.00	+0.95	4	1436
09:26:45	39.95	40.00	40.00	+0.95	11	1432
09:26:45	39.95	40.00	40.00	+0.95	4	1421
09:26:45	39.95	40.00	40.00	+0.95	4	1417
09:26:45	39.95	40.00	40.00	+0.95	4	1413
09:26:45	39.95	40.00	40.00	+0.95	4	1409
09:26:45	39.95	40.00	40.00	+0.95	4	1405
09:26:45	39.95	40.00	40.00	+0.95	4	1401
09:26:45	39.95	40.00	40.00	+0.95	4	1397
09:26:45	39.95	40.00	40.00	+0.95	4	1393
09:26:45	39.95	40.00	40.00	+0.95	16	1389
09:26:45	39.95	40.00	40.00	+0.95	14	1373
09:26:45	39.95	40.00	40.00	+0.95	2	1359
09:26:45	39.95	40.00	40.00	+0.95	71	1357
09:26:45	39.95	40.00	40.00	+0.95	7	1286
09:26:45	39.95	40.00	40.00	+0.95	10	1279
09:26:42	39.95	40.00	40.00	+0.95	1	1269
09:26:41	39.95	40.00	39.95	+0.90	2	1268
09:26:40	39.95	40.00	39.95	+0.90	10	1266
09:26:36	39.95	40.00	40.00	+0.95	4	1256
09:26:36	39.95	40.00	40.00	+0.95	4	1252
09:26:36	39.90	39.95	39.95	+0.90	1	1248
09:26:36	39.90	40.00	40.00	+0.95	4	1247
09:26:36	39.90	40.00	40.00	+0.95	4	1243
09:26:36	39.90	40.00	40.00	+0.95	4	1239
09:26:36	39.90	40.00	40.00	+0.95	4	1235
09:26:36	39.90	40.00	40.00	+0.95	4	1231
09:26:35	39.90	40.00	40.00	+0.95	50	1227
09:26:35	39.95	40.00	39.95	+0.90	1	1177
09:26:35	39.90	39.95	39.95	+0.90	9	1176
09:26:34	39.90	39.95	39.95	+0.90	1	1167
09:26:32	39.90	39.95	39.95	+0.90	1	1166
09:26:21	39.95	40.00	39.95	+0.90	10	1165
09:26:09	39.95	40.00	39.95	+0.90	1	1155
09:26:04	39.95	40.00	39.95	+0.90	2	1154
09:26:04	39.95	40.00	40.00	+0.95	1	1152
09:26:00	39.90	39.95	39.95	+0.90	3	1151
09:25:58	39.85	39.95	39.95	+0.90	3	1148
09:25:55	39.85	39.90	39.90	+0.85	2	1145
09:25:53	39.90	40.00	39.90	+0.85	1	1143
09:25:52	39.90	39.95	39.95	+0.90	4	1142
09:25:52	39.90	39.95	39.95	+0.90	20	1138
09:25:45	39.85	39.90	39.90	+0.85	19	1118
09:25:45	39.70	39.85	39.85	+0.80	3	1099
09:25:41	39.70	39.80	39.80	+0.75	3	1096
09:25:11	39.65	39.80	39.80	+0.75	2	1093
09:25:08	39.65	39.80	39.80	+0.75	2	1091
09:25:05	39.65	39.80	39.80	+0.75	1	1089
09:25:03	39.65	39.80	39.65	+0.60	1	1088
09:24:52	39.85	39.90	39.85	+0.80	7	1087
09:24:52	39.65	39.85	39.85	+0.80	13	1080
09:24:52	39.65	39.85	39.85	+0.80	1	1067
09:24:48	39.80	39.85	39.80	+0.75	3	1066
09:24:43	39.65	39.85	39.85	+0.80	5	1063
09:24:42	39.65	39.85	39.85	+0.80	1	1058
09:24:40	39.80	39.85	39.80	+0.75	9	1057
09:24:40	39.80	39.85	39.80	+0.75	1	1048
09:24:40	39.85	39.90	39.85	+0.80	1	1047
09:24:39	39.85	39.90	39.85	+0.80	4	1046
09:24:39	39.85	39.90	39.85	+0.80	2	1042
09:24:39	39.80	39.85	39.85	+0.80	14	1040
09:24:36	39.65	39.85	39.85	+0.80	1	1026
09:24:35	39.65	39.85	39.85	+0.80	1	1025
09:24:32	39.80	39.85	39.80	+0.75	2	1024
09:24:30	39.65	39.75	39.80	+0.75	37	1022
09:24:30	39.65	39.75	39.75	+0.70	11	985
09:24:26	39.70	39.80	39.70	+0.65	7	974
09:24:23	39.70	39.75	39.75	+0.70	10	967
09:24:20	39.70	39.75	39.75	+0.70	2	957
09:24:17	39.70	39.75	39.70	+0.65	1	955
09:24:08	39.70	39.75	39.75	+0.70	2	954
09:23:59	39.65	39.70	39.70	+0.65	10	952
09:23:53	39.55	39.65	39.65	+0.60	2	942
09:23:39	39.55	39.65	39.65	+0.60	9	940
09:23:35	39.50	39.60	39.60	+0.55	10	931
09:23:30	39.50	39.60	39.60	+0.55	1	921
09:23:28	39.50	39.55	39.55	+0.50	5	920
09:23:23	39.45	39.50	39.50	+0.45	3	915
09:23:11	39.50	39.55	39.50	+0.45	1	912
09:22:52	39.50	39.55	39.50	+0.45	2	911
09:22:28	39.45	39.50	39.50	+0.45	2	909
09:22:26	39.40	39.50	39.50	+0.45	5	907
09:22:17	39.40	39.55	39.55	+0.50	2	902
09:21:53	39.50	39.60	39.50	+0.45	3	900
09:21:53	39.50	39.60	39.50	+0.45	13	897
09:21:48	39.50	39.60	39.50	+0.45	1	884
09:21:44	39.50	39.60	39.50	+0.45	1	883
09:21:44	39.25	39.40	39.50	+0.45	13	882
09:21:44	39.25	39.40	39.45	+0.40	13	869
09:21:44	39.25	39.40	39.40	+0.35	8	856
09:21:32	39.20	39.35	39.45	+0.40	11	848
09:21:32	39.20	39.35	39.40	+0.35	11	837
09:21:32	39.20	39.35	39.35	+0.30	10	826
09:21:32	39.25	39.40	39.25	+0.20	5	816
09:21:32	39.30	39.40	39.30	+0.25	1	811
09:21:32	39.30	39.40	39.30	+0.25	4	810
09:21:32	39.30	39.40	39.30	+0.25	4	806
09:21:32	39.30	39.40	39.30	+0.25	4	802
09:21:32	39.30	39.40	39.30	+0.25	4	798
09:21:32	39.30	39.40	39.30	+0.25	4	794
09:21:32	39.30	39.40	39.30	+0.25	4	790
09:21:32	39.30	39.40	39.30	+0.25	4	786
09:21:32	39.30	39.40	39.30	+0.25	4	782
09:21:32	39.35	39.40	39.35	+0.30	3	778
09:21:32	39.35	39.40	39.35	+0.30	4	775
09:21:32	39.35	39.40	39.35	+0.30	4	771
09:21:30	39.40	39.50	39.40	+0.35	1	767
09:21:24	39.40	39.50	39.40	+0.35	1	766
09:21:24	39.40	39.50	39.40	+0.35	4	765
09:21:24	39.40	39.50	39.40	+0.35	4	761
09:21:24	39.40	39.50	39.40	+0.35	4	757
09:21:24	39.40	39.50	39.40	+0.35	16	753
09:21:15	39.45	39.50	39.45	+0.40	8	737
09:21:11	39.50	39.60	39.50	+0.45	11	729
09:21:09	39.55	39.65	39.55	+0.50	1	718
09:21:08	39.50	39.55	39.55	+0.50	1	717
09:21:04	39.50	39.65	39.50	+0.45	1	716
09:21:00	39.50	39.60	39.60	+0.55	2	715
09:20:47	39.50	39.60	39.65	+0.60	6	713
09:20:47	39.50	39.60	39.60	+0.55	4	707
09:20:43	39.50	39.60	39.60	+0.55	1	703
09:20:42	39.55	39.60	39.55	+0.50	8	702
09:20:34	39.55	39.60	39.60	+0.55	1	694
09:20:32	39.55	39.60	39.60	+0.55	2	693
09:20:32	39.55	39.60	39.60	+0.55	1	691
09:20:31	39.55	39.60	39.60	+0.55	10	690
09:20:27	39.55	39.60	39.60	+0.55	2	680
09:20:25	39.55	39.60	39.55	+0.50	2	678
09:20:19	39.55	39.60	39.60	+0.55	6	676
09:20:16	39.50	39.60	39.60	+0.55	1	670
09:20:13	39.55	39.60	39.55	+0.50	2	669
09:20:05	39.50	39.60	39.60	+0.55	1	667
09:20:02	39.50	39.55	39.55	+0.50	1	666
09:19:56	39.50	39.55	39.60	+0.55	1	665
09:19:56	39.50	39.55	39.55	+0.50	4	664
09:19:52	39.45	39.55	39.45	+0.40	1	660
09:19:50	39.45	39.55	39.55	+0.50	1	659
09:19:49	39.45	39.50	39.50	+0.45	14	658
09:19:49	39.45	39.50	39.50	+0.45	1	644
09:19:44	39.40	39.45	39.45	+0.40	9	643
09:19:44	39.40	39.45	39.45	+0.40	6	634
09:19:27	39.35	39.40	39.40	+0.35	20	628
09:19:14	39.35	39.40	39.40	+0.35	1	608
09:19:09	39.35	39.40	39.40	+0.35	4	607
09:18:56	39.35	39.40	39.40	+0.35	5	603
09:18:27	39.30	39.35	39.35	+0.30	2	598
09:18:25	39.30	39.35	39.35	+0.30	2	596
09:18:13	39.35	39.40	39.35	+0.30	3	594
09:18:11	39.35	39.40	39.35	+0.30	2	591
09:18:09	39.35	39.40	39.40	+0.35	1	589
09:18:05	39.35	39.40	39.40	+0.35	1	588
09:18:03	39.35	39.40	39.40	+0.35	1	587
09:18:01	39.35	39.40	39.40	+0.35	4	586
09:17:41	39.30	39.35	39.35	+0.30	4	582
09:17:41	39.30	39.35	39.35	+0.30	3	578
09:17:41	39.30	39.35	39.35	+0.30	4	575
09:17:41	39.25	39.30	39.30	+0.25	20	571
09:17:41	39.25	39.30	39.30	+0.25	1	551
09:17:38	39.25	39.30	39.30	+0.25	1	550
09:17:27	39.20	39.30	39.30	+0.25	3	549
09:17:27	39.25	39.30	39.25	+0.20	1	546
09:17:26	39.25	39.30	39.25	+0.20	2	545
09:17:17	39.20	39.25	39.25	+0.20	7	543
09:17:17	39.15	39.20	39.20	+0.15	18	536
09:17:16	39.15	39.20	39.20	+0.15	1	518
09:17:08	39.15	39.20	39.20	+0.15	1	517
09:17:05	39.15	39.20	39.15	+0.10	2	516
09:17:03	39.15	39.20	39.20	+0.15	1	514
09:16:40	39.15	39.20	39.20	+0.15	1	513
09:16:35	39.20	39.25	39.20	+0.15	4	512
09:16:34	39.20	39.25	39.25	+0.20	2	508
09:16:34	39.20	39.25	39.25	+0.20	10	506
09:16:20	39.15	39.25	39.25	+0.20	1	496
09:16:19	39.15	39.25	39.25	+0.20	5	495
09:16:01	39.15	39.20	39.25	+0.20	7	490
09:16:01	39.15	39.20	39.20	+0.15	3	483
09:16:00	39.15	39.20	39.20	+0.15	1	480
09:15:39	39.15	39.20	39.20	+0.15	1	479
09:15:30	39.20	39.25	39.20	+0.15	6	478
09:15:24	39.15	39.20	39.20	+0.15	2	472
09:15:04	39.10	39.15	39.15	+0.10	3	470
09:15:04	39.10	39.15	39.15	+0.10	3	467
09:15:04	39.10	39.15	39.15	+0.10	6	464
09:14:49	39.05	39.10	39.10	+0.05	11	458
09:14:49	39.05	39.10	39.10	+0.05	1	447
09:14:48	39.05	39.10	39.10	+0.05	2	446
09:14:46	39.05	39.10	39.10	+0.05	1	444
09:14:38	39.05	39.10	39.10	+0.05	1	443
09:14:37	39.05	39.10	39.05	0	1	442
09:14:32	39.05	39.10	39.05	0	1	441
09:14:29	39.05	39.10	39.10	+0.05	3	440
09:12:06	39.05	39.10	39.05	0	1	437
09:11:57	39.05	39.10	39.10	+0.05	1	436
09:11:41	39.05	39.10	39.05	0	1	435
09:11:18	39.00	39.05	39.05	0	1	434
09:11:18	39.05	39.10	39.05	0	2	433
09:11:00	39.15	39.25	39.10	+0.05	1	431
09:11:00	39.15	39.25	39.15	+0.10	1	430
09:10:59	39.20	39.25	39.20	+0.15	1	429
09:10:36	39.15	39.20	39.20	+0.15	4	428
09:10:27	39.15	39.20	39.20	+0.15	1	424
09:10:27	39.15	39.20	39.20	+0.15	10	423
09:10:17	39.15	39.20	39.20	+0.15	1	413
09:10:12	39.10	39.15	39.15	+0.10	1	412
09:10:10	39.10	39.15	39.15	+0.10	1	411
09:10:06	39.10	39.15	39.15	+0.10	2	410
09:09:47	39.00	39.15	39.15	+0.10	5	408
09:09:44	39.00	39.15	39.00	-0.05	2	403
09:09:26	39.00	39.15	39.00	-0.05	1	401
09:09:21	39.05	39.15	38.95	-0.10	11	400
09:09:21	39.05	39.15	39.00	-0.05	9	389
09:09:21	39.05	39.15	39.05	0	5	380
09:09:21	39.05	39.15	39.15	+0.10	1	375
09:09:11	39.00	39.15	39.00	-0.05	1	374
09:09:11	39.00	39.15	39.00	-0.05	1	373
09:09:04	39.00	39.15	39.00	-0.05	4	372
09:09:02	39.00	39.10	39.10	+0.05	1	368
09:08:57	39.00	39.10	39.00	-0.05	3	367
09:08:44	39.00	39.15	39.00	-0.05	12	364
09:08:44	39.00	39.05	39.05	0	31	352
09:08:44	39.05	39.15	39.05	0	3	321
09:08:35	39.05	39.20	39.05	0	1	318
09:08:29	39.05	39.20	39.05	0	2	317
09:08:22	39.15	39.20	39.15	+0.10	2	315
09:08:08	39.05	39.10	39.10	+0.05	1	313
09:08:08	39.10	39.15	39.10	+0.05	1	312
09:08:04	39.10	39.15	39.15	+0.10	2	311
09:08:02	39.15	39.20	39.15	+0.10	1	309
09:08:00	39.20	39.25	39.20	+0.15	16	308
09:07:59	39.20	39.25	39.25	+0.20	1	292
09:07:58	39.20	39.25	39.25	+0.20	1	291
09:07:42	39.30	39.35	39.30	+0.25	1	290
09:07:39	39.30	39.35	39.30	+0.25	2	289
09:07:34	39.35	39.40	39.35	+0.30	6	287
09:07:23	39.35	39.40	39.35	+0.30	2	281
09:07:22	39.35	39.40	39.35	+0.30	2	279
09:07:17	39.30	39.35	39.35	+0.30	7	277
09:07:16	39.30	39.35	39.30	+0.25	1	270
09:07:09	39.30	39.35	39.30	+0.25	2	269
09:07:03	39.25	39.30	39.30	+0.25	1	267
09:06:54	39.20	39.25	39.25	+0.20	1	266
09:06:54	39.20	39.25	39.25	+0.20	1	265
09:06:46	39.10	39.20	39.20	+0.15	5	264
09:06:46	39.10	39.20	39.20	+0.15	3	259
09:06:38	39.10	39.20	39.20	+0.15	1	256
09:06:33	39.10	39.15	39.15	+0.10	3	255
09:06:33	39.10	39.15	39.15	+0.10	4	252
09:06:30	39.05	39.10	39.10	+0.05	15	248
09:06:25	39.05	39.10	39.05	0	2	233
09:06:18	39.00	39.05	39.05	0	10	231
09:06:18	39.00	39.05	39.00	-0.05	1	221
09:06:08	38.95	39.00	39.00	-0.05	2	220
09:05:44	38.95	39.00	38.95	-0.10	4	218
09:05:42	38.95	39.00	38.95	-0.10	1	214
09:05:34	38.95	39.05	38.95	-0.10	2	213
09:05:27	39.00	39.05	38.95	-0.10	1	211
09:05:27	39.00	39.05	39.00	-0.05	2	210
09:05:26	38.95	39.00	39.00	-0.05	3	208
09:05:26	38.95	39.00	39.00	-0.05	4	205
09:05:26	38.95	39.00	39.00	-0.05	5	201
09:05:13	38.90	39.00	38.90	-0.15	1	196
09:04:51	38.90	39.00	38.90	-0.15	1	195
09:04:20	38.95	39.00	38.95	-0.10	8	194
09:04:18	38.95	39.00	38.95	-0.10	3	186
09:04:18	38.95	39.00	38.95	-0.10	1	183
09:04:08	38.90	38.95	38.95	-0.10	2	182
09:03:55	38.95	39.05	38.95	-0.10	1	180
09:03:55	38.95	39.05	38.95	-0.10	4	179
09:03:50	38.95	39.05	38.95	-0.10	1	175
09:03:43	38.95	39.15	38.95	-0.10	5	174
09:03:43	38.95	39.15	38.95	-0.10	1	169
09:03:43	39.00	39.15	39.00	-0.05	13	168
09:03:43	39.05	39.15	39.05	0	2	155
09:03:43	39.05	39.15	39.05	0	4	153
09:03:39	39.10	39.15	39.10	+0.05	1	149
09:03:09	39.05	39.15	39.15	+0.10	2	148
09:02:55	39.05	39.15	39.15	+0.10	1	146
09:02:40	39.05	39.15	39.15	+0.10	5	145
09:02:07	39.05	39.20	39.20	+0.15	1	140
09:01:45	39.05	39.10	39.25	+0.20	1	139
09:01:45	39.05	39.10	39.15	+0.10	2	138
09:01:45	39.05	39.10	39.10	+0.05	2	136
09:01:39	39.00	39.05	39.05	0	1	134
09:01:25	39.00	39.10	39.10	+0.05	11	133
09:01:03	38.95	39.10	38.95	-0.10	4	122
09:01:01	38.90	39.10	39.10	+0.05	1	118
09:00:46	38.65	38.80	38.85	-0.20	2	117
09:00:46	38.65	38.80	38.80	-0.25	8	115
09:00:40	38.65	38.85	38.60	-0.45	2	107
09:00:40	38.65	38.85	38.65	-0.40	1	105
09:00:31	38.85	38.90	38.85	-0.20	1	104
09:00:31	38.80	39.00	38.80	-0.25	11	103
09:00:31	38.85	39.05	38.85	-0.20	1	92
09:00:25	38.80	39.00	39.00	-0.05	2	91
09:00:22	38.90	39.00	38.90	-0.15	2	89
09:00:20	39.00	39.15	39.00	-0.05	5	87
09:00:20	39.00	39.15	39.00	-0.05	16	82
09:00:20	39.05	39.15	39.05	0	8	66
09:00:19	39.10	39.15	39.10	+0.05	5	58
09:00:15	--	--	39.15	+0.10	53	53

　

其他人也逛...

4月揪愛儲值-儲值3, 500元送35加碼金

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome儲值 20, 000元

PChome 購物儲值25, 000元

統一超商10000元虛擬商品卡

大潤發5000元即享券(餘額型)

米家無線吸塵器 mini

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值6, 000元

MyCard 1490點虛擬點數卡

AirPods 3 with Lightning Charging Case

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 3290點虛擬點數卡

晶碩第1季財報獲利大增5成EPS...

台郡揮別首季谷底鄭明智：2026...

我的自選股

即時重大訊息

‧國際原料報價小跌豐興：本週廢...
‧力智第1季每股純益1.41元盛群...
‧平均家庭財富1638萬中位數894萬...

加密貨幣

比特幣BTC	62929.83	-183.40	-0.29%
以太幣ETH	3173.23	-89.54	-2.74%
瑞波幣XRP	0.514295	0.00	0.77%
比特幣現金BCH	459.32	-11.30	-2.40%
萊特幣LTC	82.81	-1.14	-1.36%
卡達幣ADA	0.452092	-0.01	-1.82%
波場幣TRX	0.119039	0.00	-1.90%
恆星幣XLM	0.110944	0.00	-1.20%

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。