最新[公告] 合騏*:公告本公司股票面額由「新台幣10元」變更為「新台幣2.5元」熱門無懼中東戰火　國銀富豪戶3月底AUM衝近2.4兆元

更新報價

興富發 (2542) 建材營造上市

38.10 ▼-1.05 -2.68% 2.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.05	7,132	38.10	58	38.15	48	39.15	39.15	38.00	39.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
09:26:03	38.00	38.05	38.05	-1.10	1	7378
09:26:03	38.00	38.05	38.05	-1.10	2	7377
09:26:03	38.00	38.05	38.05	-1.10	4	7375
09:26:03	38.05	38.10	38.05	-1.10	61	7371
09:25:57	38.05	38.10	38.05	-1.10	3	7310
09:25:55	38.05	38.10	38.10	-1.05	10	7307
09:25:50	38.05	38.10	38.05	-1.10	10	7297
09:25:49	38.05	38.10	38.10	-1.05	1	7287
09:25:47	38.05	38.10	38.10	-1.05	5	7286
09:25:38	38.05	38.10	38.10	-1.05	1	7281
09:25:35	38.05	38.10	38.10	-1.05	1	7280
09:25:35	38.10	38.15	38.10	-1.05	1	7279
09:25:35	38.10	38.15	38.10	-1.05	2	7278
09:25:35	38.10	38.15	38.10	-1.05	2	7276
09:25:35	38.10	38.15	38.10	-1.05	13	7274
09:25:35	38.10	38.15	38.10	-1.05	4	7261
09:25:34	38.10	38.15	38.10	-1.05	2	7257
09:25:32	38.10	38.15	38.15	-1.00	1	7255
09:25:32	38.10	38.15	38.10	-1.05	2	7254
09:25:32	38.10	38.15	38.10	-1.05	1	7252
09:25:27	38.10	38.15	38.10	-1.05	2	7251
09:25:27	38.10	38.15	38.10	-1.05	3	7249
09:25:22	38.10	38.15	38.15	-1.00	1	7246
09:25:19	38.10	38.15	38.10	-1.05	1	7245
09:24:41	38.10	38.15	38.15	-1.00	2	7244
09:24:39	38.10	38.15	38.10	-1.05	5	7242
09:24:35	38.10	38.15	38.10	-1.05	6	7237
09:24:33	38.10	38.15	38.10	-1.05	1	7231
09:24:33	38.10	38.15	38.10	-1.05	1	7230
09:24:31	38.10	38.15	38.10	-1.05	5	7229
09:24:28	38.10	38.15	38.15	-1.00	1	7224
09:24:28	38.10	38.15	38.10	-1.05	2	7223
09:24:26	38.10	38.15	38.10	-1.05	2	7221
09:24:20	38.10	38.15	38.10	-1.05	2	7219
09:24:18	38.10	38.15	38.10	-1.05	1	7217
09:24:17	38.10	38.15	38.10	-1.05	2	7216
09:24:13	38.10	38.15	38.10	-1.05	2	7214
09:24:13	38.10	38.15	38.10	-1.05	10	7212
09:24:10	38.10	38.15	38.10	-1.05	7	7202
09:24:06	38.10	38.15	38.10	-1.05	2	7195
09:24:02	38.10	38.15	38.10	-1.05	1	7193
09:24:01	38.10	38.15	38.15	-1.00	6	7192
09:23:55	38.10	38.15	38.10	-1.05	4	7186
09:23:52	38.10	38.15	38.15	-1.00	1	7182
09:23:47	38.10	38.15	38.10	-1.05	2	7181
09:23:37	38.10	38.15	38.10	-1.05	1	7179
09:23:33	38.10	38.15	38.15	-1.00	1	7178
09:23:32	38.10	38.15	38.10	-1.05	1	7177
09:23:32	38.10	38.15	38.15	-1.00	1	7176
09:23:29	38.10	38.15	38.10	-1.05	1	7175
09:23:23	38.10	38.15	38.10	-1.05	1	7174
09:23:18	38.10	38.15	38.15	-1.00	10	7173
09:23:15	38.10	38.15	38.10	-1.05	50	7163
09:23:15	38.05	38.10	38.10	-1.05	28	7113
09:23:12	38.05	38.10	38.10	-1.05	1	7085
09:23:08	38.05	38.10	38.10	-1.05	1	7084
09:23:06	38.10	38.15	38.10	-1.05	6	7083
09:23:05	38.10	38.15	38.10	-1.05	4	7077
09:23:00	38.10	38.15	38.10	-1.05	2	7073
09:22:59	38.10	38.15	38.10	-1.05	3	7071
09:22:57	38.10	38.15	38.10	-1.05	1	7068
09:22:55	38.10	38.15	38.10	-1.05	4	7067
09:22:55	38.10	38.15	38.00	-1.15	44	7063
09:22:55	38.10	38.15	38.05	-1.10	128	7019
09:22:55	38.10	38.15	38.10	-1.05	34	6891
09:22:54	38.10	38.15	38.10	-1.05	2	6857
09:22:50	38.05	38.10	38.15	-1.00	8	6855
09:22:50	38.05	38.10	38.10	-1.05	2	6847
09:22:50	38.05	38.10	38.10	-1.05	5	6845
09:22:50	38.05	38.10	38.10	-1.05	3	6840
09:22:50	38.05	38.10	38.10	-1.05	1	6837
09:22:48	38.05	38.10	38.05	-1.10	8	6836
09:22:47	38.05	38.10	38.10	-1.05	2	6828
09:22:45	38.05	38.10	38.10	-1.05	1	6826
09:22:45	38.05	38.10	38.10	-1.05	1	6825
09:22:44	38.05	38.10	38.10	-1.05	1	6824
09:22:44	38.05	38.10	38.05	-1.10	1	6823
09:22:42	38.05	38.10	38.10	-1.05	1	6822
09:22:41	38.05	38.10	38.05	-1.10	8	6821
09:22:41	38.05	38.10	38.05	-1.10	2	6813
09:22:41	38.05	38.10	38.10	-1.05	1	6811
09:22:41	38.10	38.15	38.10	-1.05	3	6810
09:22:40	38.10	38.15	38.10	-1.05	2	6807
09:22:40	38.10	38.15	38.10	-1.05	6	6805
09:22:40	38.10	38.15	38.10	-1.05	8	6799
09:22:39	38.10	38.15	38.10	-1.05	2	6791
09:22:39	38.10	38.15	38.15	-1.00	1	6789
09:22:32	38.10	38.15	38.15	-1.00	4	6788
09:22:30	38.10	38.20	38.10	-1.05	1	6784
09:22:29	38.15	38.20	38.15	-1.00	2	6783
09:22:29	38.15	38.20	38.15	-1.00	4	6781
09:22:29	38.10	38.15	38.15	-1.00	6	6777
09:22:28	38.05	38.10	38.10	-1.05	52	6771
09:22:28	38.05	38.10	38.10	-1.05	2	6719
09:22:24	38.05	38.10	38.10	-1.05	1	6717
09:22:24	38.05	38.10	38.10	-1.05	10	6716
09:22:22	38.05	38.10	38.05	-1.10	4	6706
09:22:22	38.10	38.15	38.10	-1.05	4	6702
09:22:22	38.10	38.15	38.10	-1.05	1	6698
09:22:22	38.10	38.15	38.10	-1.05	2	6697
09:22:22	38.10	38.15	38.10	-1.05	20	6695
09:22:22	38.10	38.15	38.10	-1.05	8	6675
09:22:22	38.10	38.15	38.10	-1.05	59	6667
09:22:22	38.10	38.15	38.10	-1.05	41	6608
09:22:22	38.10	38.15	38.10	-1.05	1	6567
09:22:22	38.10	38.15	38.10	-1.05	8	6566
09:22:22	38.10	38.15	38.10	-1.05	10	6558
09:22:22	38.10	38.15	38.10	-1.05	1	6548
09:22:21	38.15	38.20	38.15	-1.00	33	6547
09:22:21	38.15	38.20	38.15	-1.00	20	6514
09:22:21	38.15	38.20	38.15	-1.00	1	6494
09:22:21	38.15	38.20	38.15	-1.00	1	6493
09:22:21	38.15	38.20	38.15	-1.00	2	6492
09:22:21	38.15	38.20	38.15	-1.00	10	6490
09:21:51	38.15	38.20	38.20	-0.95	1	6480
09:21:50	38.15	38.20	38.20	-0.95	2	6479
09:21:49	38.15	38.20	38.15	-1.00	10	6477
09:21:44	38.15	38.20	38.20	-0.95	2	6467
09:21:43	38.15	38.20	38.20	-0.95	1	6465
09:21:40	38.15	38.20	38.15	-1.00	6	6464
09:21:39	38.15	38.20	38.20	-0.95	2	6458
09:21:38	38.15	38.20	38.15	-1.00	1	6456
09:21:36	38.15	38.20	38.20	-0.95	1	6455
09:21:35	38.15	38.20	38.15	-1.00	1	6454
09:21:29	38.15	38.20	38.20	-0.95	2	6453
09:21:22	38.15	38.20	38.20	-0.95	1	6451
09:21:19	38.15	38.20	38.20	-0.95	1	6450
09:21:18	38.15	38.20	38.20	-0.95	5	6449
09:21:17	38.15	38.20	38.20	-0.95	1	6444
09:21:16	38.15	38.20	38.15	-1.00	1	6443
09:21:14	38.15	38.20	38.20	-0.95	3	6442
09:21:08	38.15	38.20	38.20	-0.95	1	6439
09:21:08	38.15	38.20	38.15	-1.00	7	6438
09:20:33	38.15	38.20	38.20	-0.95	1	6431
09:20:31	38.15	38.20	38.20	-0.95	2	6430
09:20:30	38.15	38.20	38.20	-0.95	2	6428
09:20:28	38.20	38.25	38.20	-0.95	19	6426
09:20:28	38.20	38.25	38.20	-0.95	44	6407
09:20:25	38.20	38.25	38.20	-0.95	1	6363
09:20:25	38.20	38.25	38.25	-0.90	1	6362
09:20:22	38.20	38.25	38.25	-0.90	10	6361
09:20:22	38.20	38.25	38.20	-0.95	2	6351
09:20:17	38.20	38.25	38.20	-0.95	2	6349
09:20:12	38.20	38.25	38.25	-0.90	1	6347
09:20:01	38.20	38.25	38.20	-0.95	2	6346
09:19:57	38.20	38.25	38.25	-0.90	1	6344
09:19:57	38.20	38.25	38.25	-0.90	1	6343
09:19:54	38.20	38.25	38.20	-0.95	2	6342
09:19:46	38.20	38.25	38.25	-0.90	5	6340
09:19:46	38.20	38.25	38.20	-0.95	1	6335
09:19:46	38.20	38.25	38.25	-0.90	10	6334
09:19:45	38.20	38.25	38.20	-0.95	1	6324
09:19:43	38.20	38.25	38.20	-0.95	1	6323
09:19:06	38.20	38.25	38.20	-0.95	5	6322
09:19:05	38.20	38.25	38.20	-0.95	2	6317
09:19:01	38.20	38.25	38.25	-0.90	1	6315
09:19:00	38.20	38.25	38.20	-0.95	1	6314
09:18:59	38.20	38.25	38.20	-0.95	2	6313
09:18:59	38.20	38.25	38.20	-0.95	2	6311
09:18:57	38.20	38.25	38.20	-0.95	1	6309
09:18:57	38.20	38.25	38.20	-0.95	1	6308
09:18:56	38.20	38.25	38.20	-0.95	10	6307
09:18:53	38.20	38.25	38.25	-0.90	1	6297
09:18:52	38.20	38.25	38.20	-0.95	1	6296
09:18:52	38.20	38.25	38.20	-0.95	1	6295
09:18:50	38.20	38.25	38.25	-0.90	3	6294
09:18:42	38.20	38.25	38.20	-0.95	5	6291
09:18:38	38.20	38.25	38.20	-0.95	4	6286
09:18:11	38.20	38.25	38.20	-0.95	2	6282
09:18:10	38.20	38.25	38.25	-0.90	1	6280
09:18:06	38.20	38.25	38.25	-0.90	10	6279
09:18:05	38.20	38.25	38.20	-0.95	1	6269
09:18:04	38.20	38.25	38.20	-0.95	1	6268
09:18:01	38.20	38.25	38.20	-0.95	1	6267
09:17:58	38.20	38.25	38.20	-0.95	1	6266
09:17:55	38.20	38.25	38.25	-0.90	1	6265
09:17:54	38.20	38.25	38.20	-0.95	1	6264
09:17:39	38.25	38.30	38.25	-0.90	1	6263
09:17:36	38.20	38.30	38.20	-0.95	10	6262
09:17:07	38.20	38.25	38.20	-0.95	1	6252
09:17:07	38.20	38.25	38.25	-0.90	4	6251
09:17:04	38.20	38.25	38.25	-0.90	62	6247
09:17:04	38.20	38.25	38.25	-0.90	1	6185
09:17:00	38.20	38.25	38.20	-0.95	2	6184
09:17:00	38.20	38.25	38.20	-0.95	5	6182
09:16:59	38.20	38.25	38.25	-0.90	2	6177
09:16:56	38.20	38.25	38.20	-0.95	7	6175
09:16:55	38.20	38.25	38.20	-0.95	1	6168
09:16:53	38.20	38.25	38.25	-0.90	1	6167
09:16:52	38.20	38.25	38.25	-0.90	6	6166
09:16:52	38.15	38.20	38.20	-0.95	13	6160
09:16:52	38.20	38.25	38.20	-0.95	34	6147
09:16:52	38.20	38.25	38.20	-0.95	12	6113
09:16:52	38.20	38.25	38.20	-0.95	8	6101
09:16:52	38.20	38.25	38.20	-0.95	16	6093
09:16:52	38.20	38.25	38.20	-0.95	9	6077
09:16:52	38.20	38.25	38.20	-0.95	32	6068
09:16:52	38.20	38.25	38.20	-0.95	101	6036
09:16:52	38.25	38.30	38.25	-0.90	50	5935
09:16:52	38.25	38.30	38.25	-0.90	42	5885
09:16:51	38.25	38.30	38.30	-0.85	1	5843
09:16:50	38.25	38.30	38.25	-0.90	2	5842
09:16:50	38.25	38.30	38.25	-0.90	2	5840
09:16:49	38.25	38.30	38.30	-0.85	2	5838
09:16:47	38.25	38.30	38.25	-0.90	2	5836
09:16:42	38.25	38.30	38.25	-0.90	15	5834
09:16:42	38.25	38.30	38.25	-0.90	1	5819
09:16:42	38.25	38.30	38.25	-0.90	1	5818
09:16:41	38.30	38.35	38.30	-0.85	85	5817
09:16:41	38.30	38.35	38.30	-0.85	18	5732
09:16:36	38.30	38.35	38.40	-0.75	1	5714
09:16:36	38.30	38.35	38.35	-0.80	1	5713
09:16:34	38.35	38.40	38.35	-0.80	52	5712
09:16:34	38.35	38.40	38.35	-0.80	13	5660
09:16:30	38.35	38.40	38.40	-0.75	3	5647
09:16:28	38.35	38.40	38.40	-0.75	1	5644
09:16:27	38.35	38.40	38.35	-0.80	1	5643
09:16:18	38.40	38.45	38.40	-0.75	2	5642
09:16:15	38.40	38.45	38.40	-0.75	1	5640
09:16:12	38.35	38.45	38.45	-0.70	2	5639
09:16:10	38.40	38.45	38.40	-0.75	1	5637
09:16:08	38.35	38.45	38.45	-0.70	5	5636
09:16:07	38.35	38.45	38.35	-0.80	1	5631
09:16:06	38.35	38.45	38.45	-0.70	1	5630
09:16:04	38.40	38.45	38.40	-0.75	19	5629
09:16:04	38.40	38.45	38.45	-0.70	1	5610
09:16:01	38.40	38.45	38.40	-0.75	2	5609
09:15:53	38.40	38.45	38.45	-0.70	1	5607
09:15:49	38.40	38.45	38.45	-0.70	1	5606
09:15:46	38.45	38.50	38.45	-0.70	1	5605
09:15:46	38.45	38.50	38.45	-0.70	1	5604
09:15:44	38.40	38.50	38.40	-0.75	3	5603
09:15:42	38.45	38.50	38.45	-0.70	9	5600
09:15:40	38.50	38.55	38.50	-0.65	1	5591
09:15:36	38.45	38.55	38.55	-0.60	4	5590
09:15:35	38.45	38.55	38.45	-0.70	2	5586
09:15:33	38.45	38.55	38.55	-0.60	1	5584
09:15:32	38.45	38.55	38.55	-0.60	2	5583
09:15:31	38.45	38.55	38.45	-0.70	1	5581
09:15:27	38.45	38.55	38.55	-0.60	10	5580
09:15:26	38.45	38.50	38.55	-0.60	5	5570
09:15:26	38.45	38.50	38.50	-0.65	5	5565
09:15:18	38.45	38.50	38.45	-0.70	1	5560
09:15:14	38.45	38.50	38.50	-0.65	1	5559
09:15:14	38.45	38.50	38.50	-0.65	1	5558
09:15:14	38.40	38.55	38.50	-0.65	1	5557
09:14:44	38.40	38.45	38.45	-0.70	1	5556
09:14:43	38.45	38.50	38.45	-0.70	10	5555
09:14:42	38.45	38.55	38.45	-0.70	10	5545
09:14:42	38.45	38.55	38.45	-0.70	10	5535
09:14:42	38.45	38.50	38.50	-0.65	112	5525
09:14:42	38.40	38.50	38.40	-0.75	5	5413
09:14:41	38.40	38.45	38.45	-0.70	4	5408
09:14:41	38.40	38.45	38.45	-0.70	1	5404
09:14:37	38.40	38.45	38.45	-0.70	1	5403
09:14:37	38.40	38.45	38.40	-0.75	1	5402
09:14:30	38.35	38.40	38.45	-0.70	7	5401
09:14:30	38.35	38.40	38.40	-0.75	3	5394
09:14:29	38.35	38.40	38.40	-0.75	2	5391
09:14:27	38.35	38.40	38.40	-0.75	1	5389
09:14:24	38.35	38.40	38.40	-0.75	1	5388
09:14:22	38.35	38.45	38.45	-0.70	1	5387
09:14:21	38.35	38.40	38.45	-0.70	2	5386
09:14:21	38.35	38.40	38.40	-0.75	1	5384
09:14:20	38.35	38.40	38.40	-0.75	1	5383
09:14:20	38.40	38.45	38.40	-0.75	49	5382
09:14:18	38.40	38.45	38.45	-0.70	1	5333
09:14:15	38.40	38.50	38.40	-0.75	2	5332
09:14:13	38.45	38.50	38.45	-0.70	1	5330
09:14:13	38.40	38.45	38.45	-0.70	1	5329
09:14:11	38.40	38.45	38.40	-0.75	2	5328
09:14:11	38.40	38.45	38.45	-0.70	4	5326
09:14:11	38.40	38.45	38.45	-0.70	3	5322
09:13:59	38.40	38.45	38.45	-0.70	27	5319
09:13:59	38.35	38.40	38.40	-0.75	3	5292
09:13:26	38.35	38.40	38.45	-0.70	58	5289
09:13:26	38.35	38.40	38.40	-0.75	7	5231
09:13:15	38.40	38.45	38.40	-0.75	22	5224
09:13:12	38.40	38.45	38.45	-0.70	2	5202
09:13:11	38.40	38.45	38.45	-0.70	1	5200
09:13:02	38.40	38.45	38.45	-0.70	1	5199
09:12:50	38.40	38.45	38.45	-0.70	10	5198
09:12:44	38.45	38.50	38.45	-0.70	2	5188
09:12:37	38.40	38.50	38.50	-0.65	1	5186
09:12:34	38.45	38.50	38.45	-0.70	13	5185
09:12:32	38.45	38.50	38.50	-0.65	2	5172
09:11:53	38.40	38.45	38.40	-0.75	1	5170
09:11:53	38.40	38.45	38.45	-0.70	10	5169
09:11:50	38.40	38.45	38.40	-0.75	1	5159
09:11:46	38.40	38.45	38.40	-0.75	1	5158
09:11:36	38.40	38.45	38.40	-0.75	18	5157
09:11:36	38.40	38.45	38.45	-0.70	11	5139
09:11:36	38.35	38.40	38.40	-0.75	1	5128
09:11:35	38.35	38.40	38.40	-0.75	1	5127
09:11:31	38.35	38.40	38.35	-0.80	1	5126
09:11:26	38.30	38.40	38.30	-0.85	2	5125
09:11:26	38.30	38.40	38.40	-0.75	1	5123
09:11:26	38.30	38.35	38.40	-0.75	3	5122
09:11:26	38.30	38.35	38.35	-0.80	2	5119
09:11:24	38.40	38.45	38.40	-0.75	18	5117
09:11:24	38.30	38.40	38.40	-0.75	12	5099
09:11:23	38.35	38.40	38.30	-0.85	11	5087
09:11:23	38.35	38.40	38.35	-0.80	39	5076
09:11:14	38.35	38.40	38.40	-0.75	1	5037
09:10:36	38.40	38.45	38.40	-0.75	1	5036
09:10:25	38.35	38.45	38.35	-0.80	2	5035
09:10:23	38.40	38.45	38.40	-0.75	9	5033
09:10:22	38.35	38.40	38.40	-0.75	80	5024
09:10:20	38.35	38.40	38.40	-0.75	1	4944
09:10:17	38.35	38.45	38.35	-0.80	1	4943
09:10:16	38.40	38.45	38.40	-0.75	2	4942
09:10:14	38.35	38.40	38.40	-0.75	10	4940
09:10:13	38.35	38.40	38.35	-0.80	1	4930
09:10:11	38.35	38.40	38.35	-0.80	1	4929
09:10:08	38.30	38.35	38.35	-0.80	6	4928
09:10:07	38.30	38.35	38.35	-0.80	2	4922
09:10:07	38.30	38.35	38.30	-0.85	2	4920
09:10:04	38.25	38.30	38.30	-0.85	1	4918
09:10:00	38.25	38.30	38.25	-0.90	4	4917
09:10:00	38.30	38.40	38.25	-0.90	3	4913
09:09:28	38.30	38.35	38.40	-0.75	4	4910
09:09:28	38.30	38.35	38.35	-0.80	1	4906
09:09:27	38.30	38.35	38.35	-0.80	1	4905
09:09:25	38.35	38.40	38.35	-0.80	1	4904
09:09:25	38.30	38.35	38.35	-0.80	4	4903
09:09:24	38.30	38.40	38.30	-0.85	3	4899
09:09:22	38.35	38.40	38.35	-0.80	2	4896
09:09:22	38.35	38.40	38.35	-0.80	4	4894
09:09:22	38.30	38.35	38.35	-0.80	5	4890
09:09:21	38.35	38.40	38.35	-0.80	1	4885
09:09:16	38.35	38.40	38.35	-0.80	19	4884
09:09:16	38.35	38.40	38.40	-0.75	10	4865
09:09:14	38.35	38.40	38.40	-0.75	3	4855
09:09:13	38.40	38.45	38.40	-0.75	1	4852
09:09:12	38.35	38.45	38.35	-0.80	2	4851
09:09:12	38.40	38.45	38.40	-0.75	1	4849
09:09:10	38.35	38.40	38.40	-0.75	3	4848
09:09:07	38.40	38.45	38.40	-0.75	5	4845
09:09:07	38.40	38.45	38.40	-0.75	1	4840
09:09:07	38.35	38.40	38.40	-0.75	1	4839
09:09:02	38.35	38.45	38.45	-0.70	2	4838
09:09:02	38.35	38.45	38.45	-0.70	1	4836
09:09:00	38.40	38.45	38.40	-0.75	3	4835
09:09:00	38.40	38.45	38.40	-0.75	6	4832
09:09:00	38.40	38.45	38.40	-0.75	10	4826
09:08:57	38.40	38.45	38.45	-0.70	1	4816
09:08:56	38.40	38.45	38.40	-0.75	1	4815
09:08:50	38.45	38.50	38.45	-0.70	1	4814
09:08:50	38.45	38.50	38.50	-0.65	2	4813
09:08:49	38.45	38.50	38.50	-0.65	1	4811
09:08:47	38.50	38.55	38.50	-0.65	7	4810
09:08:47	38.50	38.55	38.50	-0.65	1	4803
09:08:47	38.50	38.55	38.50	-0.65	1	4802
09:08:47	38.50	38.55	38.55	-0.60	1	4801
09:08:11	38.70	38.75	38.70	-0.45	1	4800
09:08:10	38.70	38.75	38.75	-0.40	1	4799
09:08:10	38.70	38.75	38.70	-0.45	1	4798
09:08:10	38.60	38.70	38.70	-0.45	7	4797
09:08:06	38.65	38.70	38.65	-0.50	1	4790
09:08:05	38.60	38.65	38.65	-0.50	4	4789
09:08:05	38.60	38.65	38.65	-0.50	9	4785
09:08:04	38.60	38.65	38.60	-0.55	2	4776
09:08:04	38.45	38.60	38.60	-0.55	45	4774
09:08:04	38.45	38.55	38.55	-0.60	3	4729
09:08:04	38.45	38.55	38.55	-0.60	2	4726
09:08:03	38.55	38.60	38.55	-0.60	7	4724
09:08:03	38.55	38.60	38.55	-0.60	5	4717
09:08:03	38.55	38.60	38.55	-0.60	2	4712
09:08:03	38.35	38.45	38.55	-0.60	20	4710
09:08:03	38.35	38.45	38.50	-0.65	30	4690
09:08:03	38.35	38.45	38.45	-0.70	4	4660
09:08:03	38.45	38.50	38.45	-0.70	24	4656
09:08:03	38.45	38.50	38.45	-0.70	1	4632
09:08:02	38.35	38.40	38.45	-0.70	29	4631
09:08:02	38.35	38.40	38.40	-0.75	14	4602
09:07:56	38.35	38.45	38.35	-0.80	1	4588
09:07:55	38.40	38.45	38.35	-0.80	1	4587
09:07:55	38.40	38.45	38.40	-0.75	1	4586
09:07:54	38.35	38.45	38.35	-0.80	1	4585
09:07:54	38.35	38.40	38.40	-0.75	1	4584
09:07:53	38.35	38.45	38.35	-0.80	2	4583
09:07:50	38.35	38.45	38.45	-0.70	1	4581
09:07:50	38.35	38.40	38.40	-0.75	1	4580
09:07:47	38.35	38.45	38.35	-0.80	1	4579
09:07:44	38.40	38.45	38.40	-0.75	4	4578
09:07:42	38.40	38.45	38.40	-0.75	6	4574
09:07:41	38.35	38.40	38.40	-0.75	13	4568
09:07:41	38.35	38.40	38.40	-0.75	63	4555
09:07:41	38.35	38.40	38.40	-0.75	4	4492
09:07:40	38.30	38.35	38.35	-0.80	20	4488
09:07:39	38.30	38.35	38.30	-0.85	1	4468
09:07:38	38.30	38.35	38.30	-0.85	1	4467
09:07:37	38.25	38.30	38.30	-0.85	39	4466
09:07:36	38.25	38.30	38.30	-0.85	10	4427
09:07:35	38.25	38.30	38.30	-0.85	2	4417
09:07:35	38.25	38.30	38.25	-0.90	1	4415
09:07:32	38.25	38.30	38.25	-0.90	2	4414
09:07:32	38.25	38.30	38.30	-0.85	2	4412
09:07:30	38.25	38.30	38.30	-0.85	10	4410
09:07:28	38.25	38.30	38.25	-0.90	3	4400
09:07:25	38.25	38.30	38.25	-0.90	4	4397
09:07:24	38.25	38.30	38.25	-0.90	5	4393
09:07:22	38.25	38.30	38.25	-0.90	1	4388
09:06:30	38.40	38.45	38.40	-0.75	1	4387
09:06:28	38.35	38.40	38.40	-0.75	8	4386
09:06:28	38.35	38.40	38.35	-0.80	1	4378
09:06:24	38.35	38.40	38.35	-0.80	1	4377
09:06:21	38.35	38.40	38.40	-0.75	10	4376
09:06:20	38.30	38.35	38.35	-0.80	5	4366
09:06:20	38.30	38.35	38.35	-0.80	1	4361
09:06:16	38.30	38.35	38.30	-0.85	2	4360
09:06:15	38.30	38.35	38.30	-0.85	3	4358
09:06:15	38.30	38.35	38.35	-0.80	50	4355
09:06:13	38.30	38.35	38.30	-0.85	4	4305
09:06:12	38.30	38.35	38.30	-0.85	3	4301
09:06:12	38.30	38.35	38.35	-0.80	8	4298
09:06:11	38.30	38.35	38.30	-0.85	13	4290
09:06:11	38.30	38.35	38.30	-0.85	7	4277
09:06:11	38.30	38.35	38.30	-0.85	16	4270
09:06:11	38.30	38.35	38.30	-0.85	44	4254
09:06:11	38.35	38.40	38.35	-0.80	99	4210
09:06:08	38.40	38.45	38.40	-0.75	15	4111
09:06:06	38.40	38.45	38.45	-0.70	1	4096
09:06:02	38.45	38.50	38.45	-0.70	6	4095
09:06:00	38.45	38.50	38.45	-0.70	1	4089
09:05:55	38.45	38.50	38.45	-0.70	2	4088
09:05:54	38.45	38.50	38.45	-0.70	1	4086
09:05:54	38.45	38.50	38.45	-0.70	1	4085
09:05:54	38.40	38.45	38.45	-0.70	2	4084
09:05:54	38.40	38.45	38.40	-0.75	1	4082
09:05:53	38.35	38.40	38.40	-0.75	1	4081
09:05:53	38.35	38.40	38.40	-0.75	1	4080
09:05:53	38.35	38.40	38.40	-0.75	1	4079
09:05:52	38.35	38.40	38.40	-0.75	3	4078
09:05:52	38.35	38.40	38.40	-0.75	4	4075
09:05:50	38.35	38.40	38.35	-0.80	1	4071
09:05:48	38.35	38.40	38.40	-0.75	1	4070
09:05:48	38.35	38.40	38.40	-0.75	2	4069
09:05:47	38.35	38.40	38.35	-0.80	1	4067
09:05:13	38.45	38.50	38.50	-0.65	4	4066
09:05:12	38.45	38.50	38.45	-0.70	1	4062
09:05:08	38.40	38.50	38.40	-0.75	2	4061
09:05:07	38.40	38.45	38.45	-0.70	1	4059
09:05:07	38.40	38.45	38.45	-0.70	1	4058
09:05:07	38.45	38.50	38.45	-0.70	11	4057
09:05:07	38.45	38.50	38.45	-0.70	1	4046
09:05:05	38.40	38.45	38.45	-0.70	5	4045
09:05:05	38.40	38.45	38.45	-0.70	10	4040
09:05:05	38.40	38.45	38.45	-0.70	1	4030
09:05:00	38.40	38.45	38.45	-0.70	1	4029
09:05:00	38.40	38.45	38.45	-0.70	10	4028
09:05:00	38.40	38.45	38.45	-0.70	3	4018
09:05:00	38.40	38.45	38.40	-0.75	1	4015
09:04:59	38.40	38.45	38.45	-0.70	2	4014
09:04:57	38.40	38.45	38.45	-0.70	1	4012
09:04:54	38.40	38.45	38.45	-0.70	1	4011
09:04:53	38.40	38.45	38.40	-0.75	1	4010
09:04:49	38.45	38.50	38.45	-0.70	26	4009
09:04:47	38.45	38.50	38.45	-0.70	1	3983
09:04:45	38.45	38.50	38.50	-0.65	5	3982
09:04:43	38.45	38.50	38.45	-0.70	1	3977
09:04:40	38.40	38.50	38.50	-0.65	1	3976
09:04:38	38.45	38.50	38.40	-0.75	4	3975
09:04:38	38.45	38.50	38.45	-0.70	2	3971
09:04:38	38.45	38.50	38.45	-0.70	1	3969
09:04:38	38.45	38.50	38.45	-0.70	5	3968
09:04:38	38.45	38.50	38.45	-0.70	1	3963
09:04:37	38.40	38.45	38.45	-0.70	1	3962
09:04:35	38.40	38.50	38.50	-0.65	10	3961
09:04:34	38.45	38.50	38.45	-0.70	3	3951
09:04:33	38.45	38.55	38.45	-0.70	1	3948
09:04:33	38.45	38.50	38.50	-0.65	5	3947
09:04:31	38.50	38.55	38.50	-0.65	1	3942
09:04:30	38.40	38.45	38.50	-0.65	9	3941
09:04:30	38.40	38.45	38.45	-0.70	1	3932
09:04:29	38.40	38.45	38.45	-0.70	1	3931
09:04:28	38.40	38.45	38.40	-0.75	1	3930
09:04:28	38.40	38.45	38.40	-0.75	3	3929
09:04:28	38.40	38.45	38.45	-0.70	9	3926
09:04:27	38.40	38.50	38.40	-0.75	9	3917
09:04:27	38.40	38.50	38.40	-0.75	5	3908
09:04:27	38.45	38.50	38.45	-0.70	59	3903
09:04:27	38.45	38.50	38.45	-0.70	1	3844
09:04:26	38.45	38.50	38.45	-0.70	1	3843
09:04:25	38.45	38.50	38.45	-0.70	1	3842
09:04:25	38.45	38.50	38.45	-0.70	1	3841
09:03:50	38.50	38.55	38.45	-0.70	15	3840
09:03:50	38.50	38.55	38.50	-0.65	5	3825
09:03:44	38.45	38.55	38.45	-0.70	1	3820
09:03:42	38.50	38.55	38.50	-0.65	5	3819
09:03:42	38.50	38.55	38.50	-0.65	5	3814
09:03:40	38.45	38.55	38.55	-0.60	1	3809
09:03:40	38.45	38.55	38.45	-0.70	2	3808
09:03:38	38.50	38.55	38.50	-0.65	1	3806
09:03:38	38.50	38.55	38.50	-0.65	5	3805
09:03:38	38.50	38.55	38.55	-0.60	3	3800
09:03:37	38.45	38.50	38.60	-0.55	13	3797
09:03:37	38.45	38.50	38.55	-0.60	9	3784
09:03:37	38.45	38.50	38.50	-0.65	8	3775
09:03:37	38.45	38.50	38.50	-0.65	1	3767
09:03:34	38.45	38.50	38.45	-0.70	1	3766
09:03:32	38.45	38.50	38.45	-0.70	28	3765
09:03:32	38.50	38.60	38.50	-0.65	4	3737
09:03:30	38.50	38.60	38.50	-0.65	1	3733
09:03:30	38.50	38.60	38.50	-0.65	1	3732
09:03:25	38.50	38.60	38.60	-0.55	1	3731
09:03:24	38.45	38.60	38.45	-0.70	1	3730
09:03:22	38.50	38.60	38.50	-0.65	1	3729
09:03:21	38.45	38.60	38.45	-0.70	5	3728
09:03:20	38.45	38.60	38.45	-0.70	1	3723
09:03:20	38.45	38.60	38.60	-0.55	1	3722
09:03:18	38.45	38.60	38.45	-0.70	1	3721
09:03:18	38.45	38.50	38.50	-0.65	6	3720
09:03:17	38.50	38.60	38.50	-0.65	1	3714
09:03:17	38.45	38.55	38.45	-0.70	1	3713
09:03:16	38.45	38.50	38.50	-0.65	8	3712
09:03:15	38.45	38.55	38.45	-0.70	11	3704
09:03:15	38.50	38.55	38.50	-0.65	7	3693
09:03:15	38.50	38.55	38.50	-0.65	105	3686
09:03:12	38.50	38.60	38.50	-0.65	1	3581
09:03:12	38.50	38.60	38.60	-0.55	1	3580
09:03:12	38.55	38.60	38.55	-0.60	1	3579
09:03:11	38.50	38.60	38.50	-0.65	1	3578
09:03:11	38.55	38.60	38.55	-0.60	32	3577
09:03:11	38.55	38.60	38.60	-0.55	1	3545
09:03:10	38.55	38.60	38.60	-0.55	2	3544
09:03:09	38.55	38.60	38.60	-0.55	1	3542
09:03:09	38.55	38.60	38.60	-0.55	1	3541
09:03:05	38.55	38.60	38.60	-0.55	1	3540
09:03:03	38.60	38.65	38.60	-0.55	2	3539
09:03:03	38.60	38.65	38.60	-0.55	1	3537
09:03:03	38.60	38.65	38.60	-0.55	1	3536
09:03:02	38.60	38.65	38.65	-0.50	2	3535
09:03:02	38.60	38.65	38.60	-0.55	1	3533
09:03:01	38.60	38.65	38.65	-0.50	1	3532
09:03:00	38.60	38.65	38.60	-0.55	4	3531
09:03:00	38.60	38.65	38.65	-0.50	2	3527
09:02:59	38.60	38.65	38.60	-0.55	4	3525
09:02:59	38.65	38.70	38.65	-0.50	2	3521
09:02:59	38.65	38.70	38.65	-0.50	5	3519
09:02:58	38.65	38.70	38.65	-0.50	7	3514
09:02:55	38.65	38.70	38.70	-0.45	1	3507
09:02:50	38.70	38.75	38.70	-0.45	1	3506
09:02:45	38.65	38.70	38.70	-0.45	11	3505
09:02:44	38.60	38.70	38.70	-0.45	2	3494
09:02:42	38.65	38.70	38.65	-0.50	1	3492
09:02:42	38.55	38.65	38.65	-0.50	9	3491
09:02:42	38.60	38.65	38.60	-0.55	1	3482
09:02:38	38.65	38.70	38.65	-0.50	3	3481
09:02:38	38.65	38.70	38.65	-0.50	1	3478
09:02:36	38.55	38.60	38.70	-0.45	2	3477
09:02:36	38.55	38.60	38.65	-0.50	5	3475
09:02:36	38.55	38.60	38.60	-0.55	2	3470
09:02:34	38.55	38.65	38.65	-0.50	1	3468
09:02:33	38.55	38.65	38.65	-0.50	2	3467
09:02:32	38.60	38.65	38.60	-0.55	5	3465
09:02:29	38.55	38.65	38.65	-0.50	2	3460
09:02:27	38.60	38.65	38.60	-0.55	3	3458
09:02:27	38.55	38.60	38.60	-0.55	1	3455
09:02:27	38.55	38.60	38.60	-0.55	1	3454
09:02:25	38.55	38.65	38.65	-0.50	1	3453
09:02:24	38.55	38.60	38.60	-0.55	1	3452
09:02:23	38.50	38.55	38.55	-0.60	7	3451
09:02:22	38.50	38.55	38.55	-0.60	1	3444
09:02:22	38.50	38.55	38.55	-0.60	1	3443
09:02:21	38.50	38.55	38.55	-0.60	1	3442
09:02:20	38.50	38.60	38.50	-0.65	1	3441
09:02:20	38.50	38.60	38.60	-0.55	2	3440
09:02:20	38.50	38.60	38.60	-0.55	1	3438
09:02:20	38.50	38.60	38.60	-0.55	10	3437
09:02:20	38.50	38.60	38.60	-0.55	1	3427
09:02:19	38.55	38.60	38.55	-0.60	1	3426
09:02:19	38.60	38.65	38.60	-0.55	59	3425
09:02:19	38.60	38.65	38.60	-0.55	2	3366
09:02:18	38.60	38.65	38.65	-0.50	1	3364
09:02:17	38.60	38.70	38.70	-0.45	1	3363
09:02:17	38.65	38.70	38.65	-0.50	3	3362
09:02:16	38.60	38.70	38.70	-0.45	1	3359
09:02:16	38.60	38.70	38.60	-0.55	7	3358
09:02:15	38.65	38.70	38.65	-0.50	2	3351
09:02:15	38.65	38.75	38.75	-0.40	3	3349
09:02:15	38.70	38.75	38.70	-0.45	6	3346
09:02:15	38.65	38.75	38.75	-0.40	1	3340
09:02:14	38.65	38.75	38.65	-0.50	10	3339
09:02:14	38.65	38.75	38.75	-0.40	2	3329
09:02:14	38.65	38.75	38.75	-0.40	3	3327
09:02:13	38.70	38.75	38.70	-0.45	7	3324
09:02:13	38.70	38.75	38.70	-0.45	1	3317
09:02:13	38.70	38.75	38.75	-0.40	2	3316
09:02:13	38.70	38.75	38.70	-0.45	15	3314
09:02:13	38.70	38.80	38.70	-0.45	8	3299
09:02:13	38.75	38.80	38.75	-0.40	12	3291
09:02:13	38.75	38.80	38.75	-0.40	1	3279
09:02:13	38.75	38.80	38.75	-0.40	3	3278
09:02:13	38.80	38.85	38.80	-0.35	2	3275
09:02:13	38.75	38.80	38.80	-0.35	3	3273
09:02:11	38.80	38.85	38.80	-0.35	7	3270
09:02:11	38.75	38.80	38.80	-0.35	3	3263
09:02:08	38.75	38.80	38.75	-0.40	1	3260
09:02:08	38.75	38.80	38.80	-0.35	1	3259
09:02:07	38.75	38.80	38.75	-0.40	2	3258
09:02:03	38.70	38.75	38.80	-0.35	4	3256
09:02:03	38.70	38.75	38.75	-0.40	6	3252
09:02:00	38.70	38.75	38.75	-0.40	9	3246
09:02:00	38.70	38.75	38.70	-0.45	2	3237
09:01:59	38.65	38.70	38.75	-0.40	3	3235
09:01:59	38.65	38.70	38.70	-0.45	1	3232
09:01:59	38.65	38.70	38.70	-0.45	1	3231
09:01:59	38.65	38.70	38.70	-0.45	1	3230
09:01:59	38.65	38.70	38.70	-0.45	1	3229
09:01:58	38.70	38.75	38.70	-0.45	7	3228
09:01:58	38.65	38.70	38.70	-0.45	3	3221
09:01:58	38.65	38.70	38.60	-0.55	2	3218
09:01:58	38.65	38.70	38.65	-0.50	1	3216
09:01:58	38.65	38.70	38.65	-0.50	2	3215
09:01:58	38.65	38.75	38.65	-0.50	2	3213
09:01:57	38.65	38.75	38.75	-0.40	5	3211
09:01:57	38.60	38.70	38.75	-0.40	18	3206
09:01:57	38.60	38.70	38.70	-0.45	2	3188
09:01:57	38.60	38.70	38.70	-0.45	1	3186
09:01:56	38.60	38.70	38.70	-0.45	1	3185
09:01:56	38.60	38.70	38.70	-0.45	5	3184
09:01:56	38.65	38.70	38.65	-0.50	1	3179
09:01:56	38.65	38.70	38.70	-0.45	1	3178
09:01:56	38.65	38.70	38.65	-0.50	3	3177
09:01:55	38.65	38.70	38.70	-0.45	3	3174
09:01:55	38.70	38.75	38.70	-0.45	5	3171
09:01:55	38.70	38.75	38.70	-0.45	1	3166
09:01:55	38.70	38.75	38.70	-0.45	1	3165
09:01:55	38.65	38.70	38.70	-0.45	1	3164
09:01:52	38.65	38.70	38.70	-0.45	3	3163
09:01:52	38.65	38.75	38.75	-0.40	5	3160
09:01:51	38.70	38.75	38.70	-0.45	1	3155
09:01:51	38.60	38.70	38.70	-0.45	1	3154
09:01:51	38.60	38.70	38.60	-0.55	2	3153
09:01:51	38.60	38.65	38.65	-0.50	4	3151
09:01:51	38.60	38.65	38.65	-0.50	10	3147
09:01:50	38.65	38.70	38.65	-0.50	1	3137
09:01:49	38.60	38.70	38.75	-0.40	1	3136
09:01:49	38.60	38.70	38.70	-0.45	1	3135
09:01:47	38.55	38.65	38.65	-0.50	10	3134
09:01:47	38.55	38.65	38.65	-0.50	7	3124
09:01:45	38.55	38.70	38.70	-0.45	4	3117
09:01:45	38.65	38.75	38.65	-0.50	3	3113
09:01:45	38.70	38.75	38.75	-0.40	1	3110
09:01:45	38.65	38.70	38.80	-0.35	2	3109
09:01:45	38.65	38.70	38.75	-0.40	5	3107
09:01:45	38.65	38.70	38.70	-0.45	3	3102
09:01:44	38.60	38.70	38.70	-0.45	5	3099
09:01:44	38.60	38.70	38.60	-0.55	1	3094
09:01:44	38.55	38.65	38.65	-0.50	13	3093
09:01:44	38.50	38.60	38.60	-0.55	13	3080
09:01:41	38.45	38.50	38.50	-0.65	2	3067
09:01:41	38.45	38.50	38.45	-0.70	1	3065
09:01:40	38.45	38.50	38.50	-0.65	7	3064
09:01:39	38.45	38.50	38.50	-0.65	1	3057
09:01:39	38.45	38.50	38.45	-0.70	1	3056
09:01:38	38.40	38.50	38.50	-0.65	5	3055
09:01:37	38.40	38.45	38.45	-0.70	2	3050
09:01:36	38.40	38.50	38.50	-0.65	1	3048
09:01:35	38.45	38.50	38.45	-0.70	16	3047
09:01:35	38.45	38.50	38.45	-0.70	1	3031
09:01:34	38.45	38.50	38.45	-0.70	1	3030
09:01:31	38.45	38.50	38.50	-0.65	1	3029
09:01:31	38.40	38.45	38.45	-0.70	15	3028
09:01:30	38.35	38.40	38.40	-0.75	1	3013
09:01:29	38.40	38.45	38.40	-0.75	1	3012
09:01:29	38.40	38.45	38.40	-0.75	6	3011
09:01:29	38.35	38.40	38.40	-0.75	3	3005
09:01:28	38.40	38.45	38.40	-0.75	1	3002
09:01:28	38.35	38.40	38.40	-0.75	9	3001
09:01:27	38.35	38.40	38.40	-0.75	1	2992
09:01:27	38.40	38.50	38.40	-0.75	1	2991
09:01:27	38.35	38.40	38.40	-0.75	1	2990
09:01:26	38.35	38.40	38.35	-0.80	31	2989
09:01:26	38.35	38.40	38.40	-0.75	2	2958
09:01:26	38.35	38.40	38.40	-0.75	1	2956
09:01:26	38.35	38.40	38.40	-0.75	1	2955
09:01:26	38.35	38.40	38.40	-0.75	1	2954
09:01:25	38.35	38.40	38.40	-0.75	1	2953
09:01:25	38.35	38.40	38.40	-0.75	5	2952
09:01:25	38.35	38.40	38.40	-0.75	1	2947
09:01:24	38.35	38.40	38.40	-0.75	1	2946
09:01:24	38.35	38.45	38.45	-0.70	1	2945
09:01:24	38.35	38.45	38.45	-0.70	5	2944
09:01:22	38.35	38.45	38.35	-0.80	1	2939
09:01:22	38.35	38.45	38.45	-0.70	1	2938
09:01:21	38.40	38.45	38.40	-0.75	1	2937
09:01:20	38.35	38.45	38.45	-0.70	3	2936
09:01:19	38.35	38.40	38.45	-0.70	2	2933
09:01:19	38.35	38.40	38.40	-0.75	5	2931
09:01:18	38.35	38.40	38.40	-0.75	2	2926
09:01:16	38.30	38.35	38.35	-0.80	1	2924
09:01:15	38.30	38.35	38.35	-0.80	10	2923
09:01:14	38.30	38.35	38.30	-0.85	3	2913
09:01:13	38.30	38.35	38.35	-0.80	6	2910
09:01:12	38.30	38.35	38.35	-0.80	1	2904
09:01:11	38.30	38.35	38.35	-0.80	3	2903
09:01:11	38.30	38.35	38.30	-0.85	1	2900
09:01:11	38.30	38.35	38.35	-0.80	1	2899
09:01:10	38.30	38.35	38.30	-0.85	2	2898
09:01:09	38.30	38.35	38.25	-0.90	9	2896
09:01:09	38.30	38.35	38.30	-0.85	1	2887
09:01:08	38.25	38.30	38.30	-0.85	1	2886
09:01:08	38.30	38.35	38.30	-0.85	1	2885
09:01:08	38.25	38.35	38.25	-0.90	1	2884
09:01:08	38.25	38.35	38.35	-0.80	1	2883
09:01:06	38.25	38.35	38.25	-0.90	1	2882
09:01:05	38.25	38.35	38.25	-0.90	1	2881
09:01:05	38.25	38.30	38.30	-0.85	6	2880
09:01:05	38.25	38.30	38.30	-0.85	6	2874
09:01:05	38.25	38.30	38.30	-0.85	5	2868
09:01:05	38.25	38.30	38.30	-0.85	3	2863
09:01:04	38.25	38.30	38.30	-0.85	5	2860
09:01:04	38.25	38.30	38.30	-0.85	1	2855
09:01:03	38.25	38.30	38.25	-0.90	1	2854
09:01:01	38.25	38.30	38.25	-0.90	14	2853
09:01:00	38.25	38.35	38.25	-0.90	3	2839
09:00:59	38.25	38.35	38.25	-0.90	1	2836
09:00:58	38.25	38.35	38.25	-0.90	2	2835
09:00:58	38.25	38.30	38.30	-0.85	1	2833
09:00:58	38.25	38.30	38.30	-0.85	3	2832
09:00:57	38.25	38.30	38.25	-0.90	1	2829
09:00:56	38.25	38.30	38.30	-0.85	1	2828
09:00:56	38.20	38.25	38.25	-0.90	1	2827
09:00:56	38.20	38.25	38.25	-0.90	2	2826
09:00:56	38.20	38.25	38.25	-0.90	1	2824
09:00:54	38.20	38.25	38.25	-0.90	2	2823
09:00:52	38.20	38.25	38.20	-0.95	1	2821
09:00:52	38.20	38.25	38.25	-0.90	3	2820
09:00:51	38.20	38.25	38.20	-0.95	1	2817
09:00:50	38.20	38.30	38.20	-0.95	2	2816
09:00:50	38.20	38.30	38.20	-0.95	1	2814
09:00:49	38.15	38.20	38.30	-0.85	3	2813
09:00:49	38.15	38.20	38.25	-0.90	3	2810
09:00:49	38.15	38.20	38.20	-0.95	24	2807
09:00:49	38.15	38.20	38.20	-0.95	2	2783
09:00:48	38.15	38.20	38.20	-0.95	1	2781
09:00:47	38.15	38.20	38.20	-0.95	1	2780
09:00:46	38.20	38.25	38.15	-1.00	1	2779
09:00:46	38.20	38.25	38.20	-0.95	3	2778
09:00:46	38.15	38.20	38.20	-0.95	2	2775
09:00:46	38.15	38.20	38.20	-0.95	1	2773
09:00:46	38.15	38.25	38.25	-0.90	10	2772
09:00:45	38.20	38.25	38.20	-0.95	8	2762
09:00:45	38.20	38.25	38.20	-0.95	2	2754
09:00:45	38.20	38.25	38.20	-0.95	13	2752
09:00:45	38.20	38.25	38.20	-0.95	3	2739
09:00:44	38.20	38.25	38.25	-0.90	2	2736
09:00:44	38.20	38.25	38.25	-0.90	4	2734
09:00:44	38.20	38.25	38.25	-0.90	1	2730
09:00:43	38.20	38.30	38.20	-0.95	1	2729
09:00:42	38.20	38.30	38.20	-0.95	1	2728
09:00:42	38.20	38.25	38.30	-0.85	1	2727
09:00:42	38.20	38.25	38.25	-0.90	2	2726
09:00:42	38.20	38.25	38.25	-0.90	1	2724
09:00:41	38.20	38.25	38.25	-0.90	2	2723
09:00:41	38.20	38.25	38.25	-0.90	1	2721
09:00:39	38.20	38.30	38.30	-0.85	1	2720
09:00:38	38.25	38.35	38.20	-0.95	20	2719
09:00:38	38.25	38.35	38.25	-0.90	1	2699
09:00:38	38.25	38.35	38.20	-0.95	3	2698
09:00:38	38.25	38.35	38.25	-0.90	5	2695
09:00:37	38.25	38.35	38.35	-0.80	1	2690
09:00:37	38.25	38.35	38.35	-0.80	1	2689
09:00:37	38.25	38.35	38.35	-0.80	3	2688
09:00:36	38.25	38.35	38.35	-0.80	1	2685
09:00:36	38.25	38.35	38.25	-0.90	2	2684
09:00:35	38.30	38.35	38.30	-0.85	30	2682
09:00:35	38.30	38.40	38.40	-0.75	5	2652
09:00:35	38.30	38.40	38.40	-0.75	1	2647
09:00:34	38.30	38.40	38.40	-0.75	1	2646
09:00:34	38.35	38.45	38.35	-0.80	2	2645
09:00:34	38.40	38.50	38.35	-0.80	13	2643
09:00:34	38.40	38.50	38.40	-0.75	37	2630
09:00:34	38.40	38.50	38.50	-0.65	1	2593
09:00:33	38.45	38.55	38.45	-0.70	22	2592
09:00:33	38.50	38.55	38.50	-0.65	10	2570
09:00:33	38.55	38.60	38.55	-0.60	5	2560
09:00:33	38.55	38.60	38.55	-0.60	1	2555
09:00:33	38.45	38.55	38.55	-0.60	4	2554
09:00:32	38.45	38.55	38.55	-0.60	10	2550
09:00:32	38.45	38.55	38.55	-0.60	1	2540
09:00:31	38.50	38.55	38.50	-0.65	1	2539
09:00:31	38.50	38.55	38.50	-0.65	1	2538
09:00:31	38.50	38.55	38.50	-0.65	2	2537
09:00:30	38.50	38.55	38.50	-0.65	1	2535
09:00:28	38.50	38.55	38.50	-0.65	1	2534
09:00:28	38.55	38.60	38.55	-0.60	20	2533
09:00:28	38.55	38.60	38.55	-0.60	10	2513
09:00:28	38.45	38.50	38.55	-0.60	9	2503
09:00:28	38.45	38.50	38.50	-0.65	1	2494
09:00:26	38.45	38.55	38.55	-0.60	2	2493
09:00:26	38.45	38.55	38.45	-0.70	1	2491
09:00:25	38.50	38.55	38.50	-0.65	56	2490
09:00:25	38.50	38.55	38.50	-0.65	1	2434
09:00:24	38.50	38.55	38.50	-0.65	1	2433
09:00:23	38.50	38.55	38.50	-0.65	1	2432
09:00:23	38.50	38.60	38.50	-0.65	2	2431
09:00:23	38.50	38.55	38.55	-0.60	20	2429
09:00:22	38.40	38.50	38.50	-0.65	5	2409
09:00:22	38.40	38.50	38.40	-0.75	1	2404
09:00:22	38.40	38.50	38.40	-0.75	2	2403
09:00:21	38.40	38.50	38.50	-0.65	10	2401
09:00:19	38.40	38.50	38.50	-0.65	1	2391
09:00:19	38.45	38.50	38.45	-0.70	1	2390
09:00:18	38.40	38.50	38.50	-0.65	5	2389
09:00:18	38.40	38.50	38.50	-0.65	1	2384
09:00:18	38.40	38.45	38.45	-0.70	1	2383
09:00:17	38.40	38.50	38.50	-0.65	1	2382
09:00:16	38.45	38.50	38.45	-0.70	13	2381
09:00:16	38.45	38.50	38.50	-0.65	2	2368
09:00:16	38.45	38.50	38.50	-0.65	2	2366
09:00:14	38.45	38.50	38.50	-0.65	5	2364
09:00:11	38.50	38.55	38.50	-0.65	48	2359
09:00:11	38.50	38.60	38.50	-0.65	35	2311
09:00:11	38.50	38.60	38.50	-0.65	12	2276
09:00:10	38.55	38.65	38.55	-0.60	21	2264
09:00:09	38.55	38.60	38.60	-0.55	25	2243
09:00:09	38.55	38.60	38.60	-0.55	2	2218
09:00:09	38.55	38.60	38.60	-0.55	4	2216
09:00:09	38.60	38.70	38.60	-0.55	20	2212
09:00:09	38.60	38.70	38.60	-0.55	33	2192
09:00:09	38.65	38.75	38.65	-0.50	9	2159
09:00:09	38.65	38.80	38.80	-0.35	1	2150
09:00:08	38.70	38.80	38.70	-0.45	2	2149
09:00:08	38.70	38.80	38.70	-0.45	1	2147
09:00:08	38.70	38.80	38.80	-0.35	2	2146
09:00:08	38.75	38.80	38.70	-0.45	27	2144
09:00:08	38.75	38.80	38.75	-0.40	2	2117
09:00:08	38.70	38.80	38.80	-0.35	1	2115
09:00:07	38.75	38.80	38.75	-0.40	2	2114
09:00:07	38.75	38.80	38.75	-0.40	4	2112
09:00:07	38.75	38.80	38.80	-0.35	1	2108
09:00:07	38.80	38.95	38.80	-0.35	46	2107
09:00:07	38.85	38.95	38.85	-0.30	2	2061
09:00:07	38.85	39.00	38.85	-0.30	32	2059
09:00:07	38.90	39.05	38.90	-0.25	32	2027
09:00:07	38.95	39.05	38.95	-0.20	6	1995
09:00:07	39.10	39.15	39.10	-0.05	1	1989
09:00:07	39.10	39.15	39.10	-0.05	1	1988
09:00:07	38.95	39.10	39.10	-0.05	1	1987
09:00:07	39.00	39.10	39.00	-0.15	97	1986
09:00:07	39.00	39.10	39.10	-0.05	5	1889
09:00:07	39.05	39.15	39.05	-0.10	12	1884
09:00:07	39.05	39.15	39.05	-0.10	1	1872
09:00:07	39.10	39.15	39.10	-0.05	39	1871
09:00:07	39.10	39.15	39.10	-0.05	28	1832
09:00:07	39.10	39.15	39.10	-0.05	5	1804
09:00:07	--	--	39.15	0	513	1799

　

其他人也逛...

羅技 MX Master 4 無線滑鼠

MyCard 3000點虛擬點數卡

SHISEIDO資生堂百優精純乳霜(75ml)

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

NWT威技 WiFi智慧16L除濕機WDH-16EN

Apple iPhone 17 Pro Max (256G)

Samsung Galaxy A56 5G (12G/256G)

羅技 ALTO KEYS K98M 機械式無線鍵盤

Apple iPhone 17 (256G)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

30週年紀念毛絨玩具 (閃耀! 皮卡丘)

毛絨玩具 Red Green (皮卡丘)

vivo V60 5G (12G/256G)

App Store Card $ 2000 - 數位序號

PChome 購物儲值50,000元

荷莫茲海峽不暢日本車銷中東受...

泰國政府6月發4000元消費補助　...

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

‧無懼中東戰火　國銀富豪戶3月底...
‧【盤前焦點】美股寫新猷台積電A...
‧中國2025大型演唱會觀演人數年...

加密貨幣

比特幣BTC	79448.74	1,835.62	2.37%
以太幣ETH	2398.56	79.65	3.43%
瑞波幣XRP	1.44	0.02	1.11%
比特幣現金BCH	455.18	2.09	0.46%
萊特幣LTC	56.53	0.48	0.86%
卡達幣ADA	0.255303	0.01	2.01%
波場幣TRX	0.324088	0.00	0.02%
恆星幣XLM	0.172574	0.00	1.65%

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。