最新[公告] 力積電:澄清媒體有關本公司之報導熱門三大法人買超台股302.25億元

更新報價

普　生 (4117) 興櫃

13.85 ▲+0.94 +7.28% 0.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.94	1,670	13.60	5,000	13.85	2,499	13.05	14.70	13.05	12.91

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:55:48	13.60	13.85	13.85	+0.94	0	1670
14:48:59	13.60	13.85	13.85	+0.94	0	1670
14:46:45	13.60	13.85	13.85	+0.94	1	1670
14:44:16	13.60	13.85	13.85	+0.94	1	1669
14:40:55	13.80	13.85	13.80	+0.89	5	1668
14:40:36	13.80	14.00	13.80	+0.89	1	1663
14:37:00	13.80	14.00	14.00	+1.09	0	1662
14:35:35	13.80	14.00	14.00	+1.09	0	1662
14:33:59	13.80	14.00	13.80	+0.89	0	1662
14:33:28	13.80	14.00	13.80	+0.89	0	1662
14:33:18	13.80	14.00	14.00	+1.09	0	1662
14:31:50	13.80	14.00	14.00	+1.09	0	1662
14:31:02	13.85	13.95	13.95	+1.04	1	1662
14:29:17	13.85	13.90	13.90	+0.99	1	1661
14:29:11	13.85	13.95	13.85	+0.94	2	1660
14:28:41	13.85	13.95	13.85	+0.94	0	1658
14:28:41	13.85	13.95	13.85	+0.94	0	1658
14:28:41	13.85	13.95	13.85	+0.94	1	1658
14:28:25	13.80	13.95	13.95	+1.04	2	1657
14:27:41	13.80	13.95	13.95	+1.04	0	1655
14:27:13	13.80	13.85	13.85	+0.94	3	1655
14:26:55	13.80	13.85	13.85	+0.94	2	1652
14:26:08	13.80	13.85	13.80	+0.89	0	1650
14:26:08	13.80	13.85	13.80	+0.89	3	1650
14:25:45	13.65	13.85	13.85	+0.94	2	1647
14:18:32	13.65	13.85	13.85	+0.94	1	1645
14:18:25	13.65	13.85	13.85	+0.94	0	1644
14:16:08	13.65	13.85	13.65	+0.74	1	1644
14:14:25	13.65	13.85	13.85	+0.94	1	1643
14:12:51	13.70	13.80	13.70	+0.79	1	1642
14:12:51	13.65	13.80	13.80	+0.89	1	1641
14:09:50	13.65	13.85	13.85	+0.94	0	1640
14:05:09	13.70	13.85	13.70	+0.79	4	1640
14:04:40	13.70	13.75	13.75	+0.84	1	1636
13:52:08	13.70	13.85	13.85	+0.94	0	1635
13:45:57	13.70	13.85	13.85	+0.94	0	1635
13:44:25	13.70	13.75	13.75	+0.84	1	1635
13:44:25	13.70	13.75	13.75	+0.84	4	1634
13:44:16	13.70	13.80	13.70	+0.79	1	1630
13:43:53	13.70	13.80	13.70	+0.79	4	1629
13:43:53	13.50	13.75	13.75	+0.84	5	1625
13:43:53	13.70	13.80	13.70	+0.79	5	1620
13:43:53	13.70	13.80	13.70	+0.79	1	1615
13:43:07	13.70	13.80	13.70	+0.79	1	1614
13:35:23	13.70	13.80	13.80	+0.89	0	1613
13:35:15	13.70	13.80	13.70	+0.79	1	1613
13:34:57	13.70	13.80	13.80	+0.89	1	1612
13:34:32	13.70	13.80	13.80	+0.89	0	1611
13:30:42	13.70	13.80	13.80	+0.89	1	1611
13:25:19	13.70	13.80	13.80	+0.89	0	1610
13:25:04	13.70	13.80	13.70	+0.79	1	1610
13:24:29	13.70	13.80	13.80	+0.89	0	1609
13:24:28	13.70	13.80	13.70	+0.79	1	1609
13:24:07	13.70	13.80	13.80	+0.89	0	1608
13:23:52	13.75	13.80	13.75	+0.84	5	1608
13:23:43	13.70	14.00	14.00	+1.09	0	1603
13:23:34	13.75	14.00	13.75	+0.84	5	1603
13:23:23	13.70	14.20	14.20	+1.29	0	1598
13:23:19	13.70	13.80	13.80	+0.89	0	1598
13:23:13	13.70	13.80	13.80	+0.89	1	1598
13:21:06	13.70	13.75	13.75	+0.84	1	1597
13:21:06	13.70	13.75	13.75	+0.84	4	1596
13:21:06	13.70	13.80	13.70	+0.79	1	1592
13:20:43	13.70	13.80	13.70	+0.79	1	1591
13:19:43	13.70	13.80	13.70	+0.79	1	1590
13:18:42	13.70	13.80	13.80	+0.89	1	1589
13:18:39	13.70	13.80	13.80	+0.89	1	1588
13:17:22	13.70	13.80	13.80	+0.89	1	1587
13:16:38	13.70	13.80	13.80	+0.89	0	1586
13:15:10	13.70	13.75	13.75	+0.84	0	1586
13:15:10	13.70	13.75	13.75	+0.84	1	1586
13:15:10	13.70	13.75	13.75	+0.84	0	1585
13:15:10	13.70	13.75	13.75	+0.84	3	1585
13:14:58	13.70	13.95	13.95	+1.04	0	1582
13:14:45	13.70	13.95	13.70	+0.79	2	1582
13:14:45	13.70	13.95	13.70	+0.79	1	1580
13:14:45	13.70	13.95	13.95	+1.04	0	1579
13:14:37	13.70	13.95	13.70	+0.79	1	1579
13:14:37	13.70	13.95	13.95	+1.04	0	1578
13:13:09	13.70	13.95	13.95	+1.04	0	1578
13:12:49	13.70	13.95	13.70	+0.79	1	1578
13:08:22	13.70	13.95	13.95	+1.04	1	1577
13:07:34	13.70	13.95	13.95	+1.04	0	1576
13:05:48	13.70	13.80	13.80	+0.89	0	1576
13:05:34	13.70	13.80	13.80	+0.89	0	1576
13:05:23	13.75	13.95	13.75	+0.84	5	1576
13:05:16	13.75	13.95	13.95	+1.04	0	1571
13:02:20	13.75	13.95	13.95	+1.04	0	1571
13:02:17	13.75	13.95	13.95	+1.04	0	1571
13:01:48	13.70	13.95	13.95	+1.04	8	1571
13:01:39	13.70	13.95	13.70	+0.79	2	1563
13:01:06	13.70	13.95	13.95	+1.04	1	1561
12:59:32	13.70	13.95	13.95	+1.04	0	1560
12:56:31	13.70	13.95	13.95	+1.04	0	1560
12:56:25	13.75	13.95	13.75	+0.84	1	1560
12:55:57	13.75	13.95	13.95	+1.04	0	1559
12:55:47	13.75	13.95	13.75	+0.84	4	1559
12:55:47	13.75	13.95	13.75	+0.84	3	1555
12:55:05	13.75	13.95	13.95	+1.04	0	1552
12:54:48	13.75	13.90	13.90	+0.99	5	1552
12:54:27	13.75	13.90	13.90	+0.99	2	1547
12:54:16	13.75	13.90	13.90	+0.99	1	1545
12:53:53	13.75	13.90	13.90	+0.99	0	1544
12:53:51	13.75	13.90	13.90	+0.99	0	1544
12:53:43	13.75	13.90	13.75	+0.84	1	1544
12:53:42	13.75	13.90	13.90	+0.99	0	1543
12:53:41	13.75	13.90	13.90	+0.99	0	1543
12:53:30	13.75	13.80	13.75	+0.84	0	1543
12:53:30	13.75	13.80	13.80	+0.89	0	1543
12:53:29	13.75	13.80	13.80	+0.89	1	1543
12:53:29	13.75	13.80	13.80	+0.89	3	1542
12:53:25	13.75	13.90	13.90	+0.99	0	1539
12:53:25	13.75	13.80	13.80	+0.89	2	1539
12:53:25	13.75	13.80	13.80	+0.89	3	1537
12:53:22	13.75	13.90	13.90	+0.99	0	1534
12:53:16	13.75	13.90	13.75	+0.84	0	1534
12:53:09	13.75	13.90	13.90	+0.99	0	1534
12:52:49	13.75	13.90	13.75	+0.84	4	1534
12:51:17	13.75	13.90	13.90	+0.99	0	1530
12:51:07	13.70	13.90	13.90	+0.99	0	1530
12:50:57	13.70	13.80	13.80	+0.89	2	1530
12:50:57	13.70	13.80	13.80	+0.89	1	1528
12:50:57	13.70	13.80	13.80	+0.89	1	1527
12:50:57	13.70	13.80	13.80	+0.89	1	1526
12:50:55	13.70	13.90	13.90	+0.99	0	1525
12:50:47	13.70	13.80	13.80	+0.89	5	1525
12:50:42	13.70	13.90	13.90	+0.99	0	1520
12:50:35	13.70	13.80	13.80	+0.89	5	1520
12:50:33	13.75	13.85	13.75	+0.84	2	1515
12:50:33	13.70	13.85	13.85	+0.94	1	1513
12:50:33	13.70	13.90	13.90	+0.99	1	1512
12:50:33	13.70	13.90	13.90	+0.99	3	1511
12:50:23	13.75	13.95	13.75	+0.84	5	1508
12:50:23	13.75	13.95	13.75	+0.84	8	1503
12:50:22	13.75	13.95	13.95	+1.04	1	1495
12:49:15	13.75	13.95	13.95	+1.04	1	1494
12:47:57	13.75	13.95	13.95	+1.04	0	1493
12:47:30	13.75	13.95	13.75	+0.84	2	1493
12:44:45	13.75	13.95	13.95	+1.04	1	1491
12:44:17	13.75	13.95	13.95	+1.04	1	1490
12:42:53	13.75	13.95	13.95	+1.04	0	1489
12:42:42	13.75	13.95	13.95	+1.04	0	1489
12:34:50	13.75	13.95	13.95	+1.04	0	1489
12:33:08	13.90	14.00	13.90	+0.99	4	1489
12:33:08	13.90	14.00	13.90	+0.99	1	1485
12:33:02	13.80	14.00	13.80	+0.89	1	1484
12:32:39	13.75	14.00	14.00	+1.09	1	1483
12:32:39	13.75	14.00	14.00	+1.09	2	1482
12:29:04	13.75	14.00	14.00	+1.09	0	1480
12:29:03	13.75	14.00	13.75	+0.84	0	1480
12:28:42	13.75	14.00	14.00	+1.09	0	1480
12:28:37	13.75	14.00	13.75	+0.84	0	1480
12:28:34	13.75	14.00	14.00	+1.09	0	1480
12:28:02	13.75	14.00	13.75	+0.84	0	1480
12:27:44	13.75	14.00	13.75	+0.84	0	1480
12:27:31	13.75	14.00	13.75	+0.84	0	1480
12:27:16	13.75	14.00	14.00	+1.09	0	1480
12:27:12	13.75	14.00	13.75	+0.84	0	1480
12:27:06	13.75	14.00	13.75	+0.84	0	1480
12:26:49	13.75	14.00	13.75	+0.84	0	1480
12:26:19	13.75	14.00	14.00	+1.09	0	1480
12:25:46	13.75	14.00	13.75	+0.84	0	1480
12:25:46	13.75	14.00	14.00	+1.09	1	1480
12:24:24	13.75	14.00	14.00	+1.09	0	1479
12:23:48	13.75	14.00	13.75	+0.84	0	1479
12:23:21	13.75	14.00	13.75	+0.84	0	1479
12:23:02	13.75	14.00	14.00	+1.09	0	1479
12:22:57	13.75	14.00	13.75	+0.84	0	1479
12:22:12	13.75	14.00	14.00	+1.09	0	1479
12:22:00	13.75	14.00	13.75	+0.84	0	1479
12:21:41	13.75	14.00	13.75	+0.84	0	1479
12:21:19	13.75	14.00	13.75	+0.84	0	1479
12:20:57	13.75	14.00	14.00	+1.09	0	1479
12:20:30	13.75	14.00	13.75	+0.84	0	1479
12:19:03	13.75	14.00	14.00	+1.09	0	1479
12:18:57	13.75	14.00	13.75	+0.84	0	1479
12:18:39	13.75	14.00	14.00	+1.09	0	1479
12:18:38	13.75	14.00	13.75	+0.84	0	1479
12:18:29	13.75	14.00	13.75	+0.84	3	1479
12:17:54	13.75	14.00	14.00	+1.09	0	1476
12:17:45	13.75	14.00	13.75	+0.84	0	1476
12:17:30	13.75	14.00	14.00	+1.09	1	1476
12:17:04	13.75	14.00	14.00	+1.09	0	1475
12:16:59	13.75	14.00	13.75	+0.84	0	1475
12:16:56	13.75	14.00	14.00	+1.09	0	1475
12:16:35	13.75	13.95	13.95	+1.04	1	1475
12:16:28	13.75	13.95	13.95	+1.04	0	1474
12:16:16	13.75	13.95	13.95	+1.04	5	1474
12:16:10	13.75	13.95	13.95	+1.04	1	1469
12:14:46	13.75	13.95	13.95	+1.04	1	1468
12:14:37	13.85	13.95	13.85	+0.94	0	1467
12:13:38	13.85	13.95	13.95	+1.04	0	1467
12:13:23	13.85	13.95	13.95	+1.04	1	1467
12:13:19	13.85	13.95	13.85	+0.94	5	1466
12:13:19	13.75	13.95	13.95	+1.04	1	1461
12:13:19	13.75	13.95	13.95	+1.04	2	1460
12:12:55	13.75	13.95	13.95	+1.04	1	1458
12:12:05	13.75	13.95	13.95	+1.04	5	1457
12:10:23	13.75	13.95	13.95	+1.04	0	1452
12:10:08	13.75	13.95	13.75	+0.84	0	1452
12:05:47	13.75	13.95	13.95	+1.04	0	1452
12:04:24	13.80	13.95	13.80	+0.89	0	1452
12:04:23	13.75	13.95	13.95	+1.04	1	1452
12:04:23	13.75	13.95	13.95	+1.04	4	1451
12:03:18	13.75	13.95	13.95	+1.04	0	1447
12:03:13	13.75	13.80	13.80	+0.89	5	1447
12:03:07	13.75	13.95	13.95	+1.04	0	1442
12:02:58	13.75	13.95	13.75	+0.84	3	1442
12:02:36	13.75	13.95	13.95	+1.04	0	1439
12:02:10	13.75	13.95	13.75	+0.84	1	1439
11:55:23	13.75	13.80	13.80	+0.89	2	1438
11:55:23	13.75	13.80	13.80	+0.89	3	1436
11:55:17	13.75	13.95	13.75	+0.84	1	1433
11:55:17	13.75	13.95	13.75	+0.84	4	1432
11:53:32	13.75	14.00	13.75	+0.84	3	1428
11:50:09	13.75	14.00	14.00	+1.09	1	1425
11:47:17	13.75	14.00	14.00	+1.09	1	1424
11:45:40	13.75	14.00	13.75	+0.84	1	1423
11:42:52	13.75	14.00	13.75	+0.84	1	1422
11:39:44	13.75	14.00	14.00	+1.09	0	1421
11:39:43	13.75	14.00	13.75	+0.84	1	1421
11:37:49	13.75	13.80	13.80	+0.89	5	1420
11:37:37	13.75	14.00	14.00	+1.09	0	1415
11:37:27	13.75	14.00	13.75	+0.84	5	1415
11:37:15	13.75	14.00	14.00	+1.09	1	1410
11:35:21	13.75	14.00	14.00	+1.09	4	1409
11:34:04	13.60	14.00	14.00	+1.09	0	1405
11:33:36	13.50	13.80	13.80	+0.89	5	1405
11:33:05	13.50	13.80	13.80	+0.89	2	1400
11:33:05	13.50	13.80	13.80	+0.89	2	1398
11:33:05	13.50	13.80	13.80	+0.89	1	1396
11:33:04	13.70	14.10	13.70	+0.79	10	1395
11:33:04	13.70	14.10	13.70	+0.79	5	1385
11:31:21	13.70	13.90	13.90	+0.99	4	1380
11:31:21	13.70	13.90	13.90	+0.99	1	1376
11:30:57	13.75	14.10	13.75	+0.84	3	1375
11:29:35	13.75	14.10	14.10	+1.19	0	1372
11:28:52	13.75	14.10	14.10	+1.19	0	1372
11:28:09	13.75	14.10	13.75	+0.84	4	1372
11:21:04	13.75	14.10	14.10	+1.19	0	1368
11:20:12	13.75	14.00	14.00	+1.09	5	1368
11:18:45	13.75	14.10	14.10	+1.19	0	1363
11:18:19	13.75	14.10	13.75	+0.84	3	1363
11:17:03	13.80	14.10	13.80	+0.89	5	1360
11:16:31	13.80	14.10	13.80	+0.89	4	1355
11:16:09	13.80	14.10	14.10	+1.19	0	1351
11:15:37	13.80	14.10	13.80	+0.89	1	1351
11:15:10	13.80	14.10	14.10	+1.19	1	1350
11:14:33	13.80	14.10	14.10	+1.19	0	1349
11:12:58	13.75	14.10	14.10	+1.19	10	1349
11:12:06	13.75	14.10	14.10	+1.19	0	1339
11:09:38	13.75	14.10	14.10	+1.19	0	1339
11:08:00	13.75	14.10	13.75	+0.84	1	1339
11:00:23	13.75	14.10	14.10	+1.19	0	1338
10:54:15	13.75	14.10	14.10	+1.19	1	1338
10:50:54	13.75	14.10	14.10	+1.19	1	1337
10:49:20	13.75	14.10	14.10	+1.19	0	1336
10:49:10	13.80	14.00	14.00	+1.09	1	1336
10:49:10	13.80	14.10	13.80	+0.89	1	1335
10:49:01	13.80	14.10	13.80	+0.89	6	1334
10:48:46	13.70	14.10	14.10	+1.19	8	1328
10:47:42	13.70	14.10	14.10	+1.19	1	1320
10:46:19	13.70	14.10	14.10	+1.19	0	1319
10:44:39	13.70	14.10	14.10	+1.19	5	1319
10:41:35	13.70	14.10	14.10	+1.19	2	1314
10:39:21	13.70	14.10	14.10	+1.19	0	1312
10:38:08	13.70	14.10	14.10	+1.19	0	1312
10:25:58	13.70	14.10	14.10	+1.19	0	1312
10:23:21	13.70	14.00	14.00	+1.09	1	1312
10:22:25	13.70	14.10	14.10	+1.19	1	1311
10:12:56	13.70	14.10	14.10	+1.19	1	1310
10:10:09	13.70	14.10	14.10	+1.19	1	1309
10:09:51	13.70	14.10	14.10	+1.19	0	1308
10:09:39	14.00	14.10	14.00	+1.09	3	1308
10:09:35	13.70	14.05	14.05	+1.14	1	1305
10:09:35	13.70	14.05	14.05	+1.14	2	1304
10:09:32	13.70	14.05	14.05	+1.14	5	1302
10:09:24	13.70	14.05	14.05	+1.14	4	1297
10:08:19	13.70	14.05	14.05	+1.14	0	1293
10:08:11	14.00	14.10	14.00	+1.09	5	1293
10:08:09	13.70	14.05	14.05	+1.14	5	1288
10:08:01	13.70	14.10	14.10	+1.19	0	1283
10:07:55	14.00	14.10	14.00	+1.09	2	1283
10:07:55	14.00	14.10	14.00	+1.09	3	1281
10:07:54	13.70	14.05	14.05	+1.14	5	1278
10:06:14	13.70	14.10	14.10	+1.19	2	1273
10:05:28	13.70	14.10	14.10	+1.19	5	1271
10:03:59	13.70	14.10	14.10	+1.19	0	1266
10:00:14	13.70	14.10	14.10	+1.19	0	1266
09:59:44	13.70	14.10	13.70	+0.79	3	1266
09:59:42	13.70	14.10	14.10	+1.19	2	1263
09:59:20	13.70	14.10	13.70	+0.79	1	1261
09:56:36	13.70	14.10	14.10	+1.19	0	1260
09:56:10	13.70	14.00	14.00	+1.09	1	1260
09:56:10	13.85	14.10	13.85	+0.94	3	1259
09:56:00	13.80	14.15	13.80	+0.89	10	1256
09:55:41	14.05	14.20	14.05	+1.14	0	1246
09:55:41	14.05	14.20	14.05	+1.14	3	1246
09:55:41	14.05	14.20	14.05	+1.14	0	1243
09:55:41	14.05	14.20	14.05	+1.14	1	1243
09:55:40	14.00	14.10	14.10	+1.19	3	1242
09:55:40	14.00	14.20	14.00	+1.09	1	1239
09:55:40	14.00	14.20	14.00	+1.09	1	1238
09:55:40	14.00	14.20	14.00	+1.09	1	1237
09:55:40	14.00	14.20	14.00	+1.09	4	1236
09:55:40	14.00	14.20	14.00	+1.09	1	1232
09:55:38	14.00	14.20	14.00	+1.09	5	1231
09:55:30	13.65	14.10	14.10	+1.19	3	1226
09:55:21	13.65	14.10	14.10	+1.19	7	1223
09:53:06	13.65	14.10	14.10	+1.19	0	1216
09:52:59	13.65	14.10	13.65	+0.74	1	1216
09:50:03	13.65	14.10	14.10	+1.19	3	1215
09:49:05	13.65	14.10	14.10	+1.19	0	1212
09:48:28	13.65	14.10	13.65	+0.74	1	1212
09:47:58	13.65	14.10	14.10	+1.19	0	1211
09:47:30	13.65	14.10	13.65	+0.74	1	1211
09:45:32	13.65	14.10	14.10	+1.19	0	1210
09:45:23	13.65	14.10	13.65	+0.74	1	1210
09:44:43	13.65	14.10	14.10	+1.19	0	1209
09:44:10	13.65	14.05	14.05	+1.14	4	1209
09:44:08	14.00	14.10	14.00	+1.09	5	1205
09:44:08	13.65	14.10	13.65	+0.74	1	1200
09:43:24	13.55	14.05	14.05	+1.14	10	1199
09:41:19	13.55	14.05	14.05	+1.14	2	1189
09:40:20	13.55	14.05	14.05	+1.14	0	1187
09:38:55	13.70	13.75	13.75	+0.84	1	1187
09:38:43	13.50	13.75	13.75	+0.84	1	1186
09:38:43	13.70	14.05	13.70	+0.79	1	1185
09:38:24	13.70	14.05	13.70	+0.79	4	1184
09:38:13	13.50	13.75	13.75	+0.84	1	1180
09:38:13	13.70	14.05	13.70	+0.79	4	1179
09:37:58	13.70	14.05	13.70	+0.79	1	1175
09:37:24	13.70	14.05	14.05	+1.14	0	1174
09:37:21	13.50	13.80	13.80	+0.89	1	1174
09:37:21	13.50	13.80	13.80	+0.89	0	1173
09:37:21	13.50	13.80	13.80	+0.89	1	1173
09:37:21	13.75	14.05	13.75	+0.84	2	1172
09:37:03	13.75	14.10	13.75	+0.84	3	1170
09:36:49	14.00	14.20	14.00	+1.09	1	1167
09:36:49	14.00	14.20	14.00	+1.09	0	1166
09:36:49	14.00	14.20	14.00	+1.09	0	1166
09:36:49	14.00	14.20	14.00	+1.09	0	1166
09:36:49	14.00	14.20	14.00	+1.09	1	1166
09:36:49	14.00	14.20	14.00	+1.09	2	1165
09:36:49	14.00	14.20	14.00	+1.09	1	1163
09:36:49	14.00	14.20	14.00	+1.09	0	1162
09:36:49	13.55	14.05	14.05	+1.14	7	1162
09:33:06	13.55	14.05	14.05	+1.14	0	1155
09:33:04	13.55	14.00	14.00	+1.09	1	1155
09:33:01	13.95	14.05	13.95	+1.04	1	1154
09:32:58	13.95	14.05	14.05	+1.14	0	1153
09:32:56	13.95	14.05	14.05	+1.14	2	1153
09:32:49	13.75	14.05	13.75	+0.84	1	1151
09:32:38	13.75	14.05	14.05	+1.14	0	1150
09:32:32	13.50	14.00	14.00	+1.09	1	1150
09:32:32	13.95	14.05	13.95	+1.04	5	1149
09:31:42	13.55	14.05	14.05	+1.14	0	1144
09:31:36	13.75	14.05	14.05	+1.14	0	1144
09:31:32	13.95	14.20	13.95	+1.04	2	1144
09:31:32	13.95	14.20	13.95	+1.04	2	1142
09:31:32	13.75	14.00	14.00	+1.09	5	1140
09:31:20	13.75	14.00	14.00	+1.09	1	1135
09:31:14	13.75	14.00	14.00	+1.09	1	1134
09:31:12	13.75	14.00	14.00	+1.09	0	1133
09:31:01	13.75	14.00	14.00	+1.09	0	1133
09:30:54	13.55	14.00	14.00	+1.09	2	1133
09:30:52	13.55	14.00	14.00	+1.09	1	1131
09:30:51	13.55	14.00	14.00	+1.09	1	1130
09:30:16	13.55	14.00	14.00	+1.09	1	1129
09:29:47	13.55	14.00	14.00	+1.09	0	1128
09:29:41	13.55	14.00	14.00	+1.09	0	1128
09:29:35	13.75	14.00	13.75	+0.84	2	1128
09:29:24	13.75	14.00	14.00	+1.09	1	1126
09:28:32	13.75	14.00	14.00	+1.09	0	1125
09:28:31	13.75	14.00	14.00	+1.09	0	1125
09:28:13	13.75	14.00	13.75	+0.84	1	1125
09:27:33	13.70	14.00	14.00	+1.09	0	1124
09:27:28	13.70	14.00	14.00	+1.09	0	1124
09:27:24	13.50	13.80	13.80	+0.89	1	1124
09:27:24	13.75	14.00	13.75	+0.84	5	1123
09:27:23	13.80	14.00	13.80	+0.89	5	1118
09:26:57	13.80	14.00	14.00	+1.09	0	1113
09:26:51	13.80	14.00	14.00	+1.09	1	1113
09:26:14	13.80	14.00	14.00	+1.09	0	1112
09:26:10	13.80	14.05	14.05	+1.14	0	1112
09:26:10	13.80	14.05	14.05	+1.14	1	1112
09:26:03	13.90	14.05	13.90	+0.99	1	1111
09:26:00	13.90	14.05	14.05	+1.14	0	1110
09:25:56	13.95	14.00	14.00	+1.09	1	1110
09:25:56	13.95	14.00	14.00	+1.09	2	1109
09:25:56	13.95	14.00	14.00	+1.09	2	1107
09:25:49	14.00	14.20	14.00	+1.09	5	1105
09:25:35	14.00	14.05	14.05	+1.14	1	1100
09:25:35	14.00	14.20	14.00	+1.09	1	1099
09:25:34	14.00	14.20	14.20	+1.29	0	1098
09:25:09	14.00	14.20	14.00	+1.09	0	1098
09:24:59	14.00	14.20	14.20	+1.29	0	1098
09:24:54	14.00	14.20	14.20	+1.29	0	1098
09:24:51	14.05	14.40	14.40	+1.49	0	1098
09:24:50	14.15	14.20	14.15	+1.24	5	1098
09:24:47	14.05	14.20	14.20	+1.29	0	1093
09:24:42	14.15	14.20	14.20	+1.29	1	1093
09:24:40	14.00	14.20	14.20	+1.29	4	1092
09:24:39	14.00	14.20	14.20	+1.29	0	1088
09:24:24	14.00	14.40	14.40	+1.49	0	1088
09:24:14	14.00	14.40	14.40	+1.49	0	1088
09:24:11	14.00	14.40	14.40	+1.49	0	1088
09:24:05	14.00	14.45	14.45	+1.54	0	1088
09:23:45	14.00	14.45	14.00	+1.09	1	1088
09:23:35	14.00	14.45	14.45	+1.54	0	1087
09:23:32	14.10	14.55	14.10	+1.19	2	1087
09:23:32	14.00	14.15	14.15	+1.24	3	1085
09:23:26	14.00	14.15	14.15	+1.24	0	1082
09:23:23	14.00	14.15	14.15	+1.24	1	1082
09:23:23	14.20	14.25	14.20	+1.29	3	1081
09:23:21	14.20	14.25	14.25	+1.34	1	1078
09:23:21	14.20	14.55	14.20	+1.29	1	1077
09:23:21	14.20	14.55	14.20	+1.29	1	1076
09:23:21	14.10	14.25	14.25	+1.34	4	1075
09:23:13	14.10	14.25	14.25	+1.34	0	1071
09:23:12	14.10	14.25	14.10	+1.19	1	1071
09:23:11	14.10	14.25	14.10	+1.19	1	1070
09:23:10	14.10	14.25	14.10	+1.19	0	1069
09:23:10	14.15	14.20	14.15	+1.24	2	1069
09:23:07	14.10	14.20	14.20	+1.29	1	1067
09:23:00	14.00	14.20	14.20	+1.29	1	1066
09:23:00	14.00	14.20	14.20	+1.29	1	1065
09:23:00	14.15	14.50	14.15	+1.24	5	1064
09:23:00	14.15	14.50	14.15	+1.24	3	1059
09:22:57	14.15	14.50	14.15	+1.24	2	1056
09:22:48	14.15	14.50	14.50	+1.59	0	1054
09:22:29	14.15	14.50	14.50	+1.59	0	1054
09:22:19	14.15	14.50	14.50	+1.59	0	1054
09:22:15	14.15	14.55	14.55	+1.64	0	1054
09:22:12	14.00	14.20	14.20	+1.29	3	1054
09:22:12	14.00	14.20	14.20	+1.29	2	1051
09:22:12	14.15	14.45	14.15	+1.24	5	1049
09:22:11	14.15	14.45	14.45	+1.54	0	1044
09:22:08	14.15	14.20	14.20	+1.29	0	1044
09:22:03	14.00	14.20	14.20	+1.29	3	1044
09:21:57	14.00	14.20	14.20	+1.29	0	1041
09:21:53	14.15	14.20	14.20	+1.29	1	1041
09:21:44	14.15	14.45	14.45	+1.54	0	1040
09:21:40	14.40	14.55	14.40	+1.49	5	1040
09:21:40	14.15	14.45	14.45	+1.54	4	1035
09:21:35	14.15	14.45	14.45	+1.54	0	1031
09:21:33	14.15	14.45	14.15	+1.24	1	1031
09:21:23	14.00	14.45	14.45	+1.54	0	1030
09:21:11	14.00	14.20	14.20	+1.29	1	1030
09:21:02	14.00	14.20	14.20	+1.29	0	1029
09:21:00	14.00	14.20	14.20	+1.29	1	1029
09:21:00	14.15	14.55	14.15	+1.24	5	1028
09:21:00	14.15	14.55	14.15	+1.24	5	1023
09:20:46	14.15	14.55	14.55	+1.64	0	1018
09:20:39	14.15	14.60	14.60	+1.69	0	1018
09:20:33	14.15	14.60	14.60	+1.69	0	1018
09:20:24	14.10	14.20	14.20	+1.29	2	1018
09:20:24	14.15	14.45	14.15	+1.24	5	1016
09:20:24	14.15	14.45	14.15	+1.24	5	1011
09:20:22	14.40	14.45	14.40	+1.49	1	1006
09:20:19	14.15	14.45	14.45	+1.54	0	1005
09:20:08	14.15	14.70	14.70	+1.79	2	1005
09:20:08	14.40	14.70	14.40	+1.49	5	1003
09:20:08	14.15	14.70	14.70	+1.79	4	998
09:20:08	14.15	14.50	14.50	+1.59	4	994
09:20:07	14.40	14.50	14.50	+1.59	0	990
09:20:07	14.40	14.70	14.40	+1.49	4	990
09:20:05	14.40	14.70	14.70	+1.79	0	986
09:20:02	14.40	14.70	14.40	+1.49	0	986
09:20:00	14.40	14.70	14.70	+1.79	0	986
09:19:59	14.40	14.70	14.70	+1.79	0	986
09:19:58	14.50	14.70	14.50	+1.59	5	986
09:19:55	14.40	14.85	14.40	+1.49	2	981
09:19:55	14.15	14.50	14.50	+1.59	5	979
09:19:54	14.35	14.50	14.35	+1.44	3	974
09:19:54	14.35	14.50	14.35	+1.44	2	971
09:19:54	14.15	14.45	14.45	+1.54	5	969
09:19:47	14.15	14.70	14.70	+1.79	0	964
09:19:45	14.20	14.70	14.20	+1.29	2	964
09:19:43	14.15	14.70	14.70	+1.79	0	962
09:19:43	14.15	14.20	14.20	+1.29	0	962
09:19:40	14.00	14.20	14.20	+1.29	2	962
09:19:40	14.00	14.20	14.20	+1.29	1	960
09:19:40	14.00	14.20	14.20	+1.29	1	959
09:19:40	14.15	14.50	14.15	+1.24	5	958
09:19:39	14.15	14.20	14.20	+1.29	0	953
09:19:39	14.25	14.20	14.25	+1.34	2	953
09:19:39	14.25	14.20	14.25	+1.34	1	951
09:19:38	14.20	14.20	14.20	+1.29	0	950
09:19:37	14.20	14.20	14.20	+1.29	1	950
09:19:37	14.20	14.20	14.20	+1.29	13	949
09:19:37	14.20	14.20	14.20	+1.29	1	936
09:19:36	14.15	14.20	14.15	+1.24	0	935
09:19:35	14.15	14.20	14.15	+1.24	0	935
09:19:34	14.15	14.20	14.20	+1.29	0	935
09:19:32	14.15	14.20	14.20	+1.29	0	935
09:19:31	14.20	14.20	14.20	+1.29	1	935
09:19:31	14.20	14.20	14.20	+1.29	4	934
09:19:31	14.15	14.20	14.20	+1.29	2	930
09:19:30	14.20	14.20	14.20	+1.29	1	928
09:19:30	14.20	14.20	14.20	+1.29	1	927
09:19:30	14.20	14.20	14.20	+1.29	3	926
09:19:29	14.15	14.20	14.20	+1.29	3	923
09:19:29	14.15	14.20	14.15	+1.24	0	920
09:19:27	14.15	14.20	14.15	+1.24	1	920
09:19:27	14.15	14.20	14.15	+1.24	0	919
09:19:27	13.50	14.20	14.20	+1.29	2	919
09:19:25	14.10	14.20	14.10	+1.19	1	917
09:19:25	14.10	14.20	14.10	+1.19	1	916
09:19:25	13.50	14.20	14.20	+1.29	2	915
09:19:25	14.00	14.20	14.00	+1.09	5	913
09:19:24	13.50	14.20	14.20	+1.29	0	908
09:19:24	13.50	14.20	14.20	+1.29	1	908
09:19:24	14.00	14.20	14.00	+1.09	5	907
09:19:24	14.00	14.20	14.20	+1.29	5	902
09:19:24	14.00	14.20	14.20	+1.29	4	897
09:19:17	14.05	14.15	14.05	+1.14	1	893
09:19:17	13.50	14.15	14.15	+1.24	1	892
09:19:16	14.00	14.20	14.00	+1.09	0	891
09:19:16	14.00	14.20	14.00	+1.09	0	891
09:19:14	14.00	14.20	14.00	+1.09	3	891
09:19:14	14.00	14.20	14.00	+1.09	5	888
09:19:12	13.50	14.20	14.20	+1.29	0	883
09:19:09	14.00	14.20	14.00	+1.09	5	883
09:19:09	13.95	14.05	14.05	+1.14	5	878
09:19:09	13.95	14.05	14.05	+1.14	5	873
09:19:04	13.90	14.20	13.90	+0.99	2	868
09:18:54	13.50	14.20	14.20	+1.29	0	866
09:18:51	13.95	14.00	14.00	+1.09	5	866
09:18:51	13.90	14.05	13.90	+0.99	5	861
09:18:51	13.95	14.00	14.00	+1.09	5	856
09:18:51	13.95	14.05	13.95	+1.04	4	851
09:18:50	13.95	14.05	13.95	+1.04	0	847
09:18:50	13.95	14.00	14.00	+1.09	5	847
09:18:50	13.95	14.20	13.95	+1.04	1	842
09:18:50	13.95	14.20	13.95	+1.04	0	841
09:18:50	13.95	14.20	13.95	+1.04	1	841
09:18:50	13.95	14.20	13.95	+1.04	1	840
09:18:50	13.90	14.00	14.00	+1.09	4	839
09:18:50	13.90	14.00	14.00	+1.09	0	835
09:18:44	13.90	14.20	13.90	+0.99	1	835
09:18:44	13.90	14.20	13.90	+0.99	1	834
09:18:44	13.80	13.95	13.95	+1.04	4	833
09:18:42	13.80	13.95	13.80	+0.89	1	829
09:18:38	13.50	13.95	13.95	+1.04	0	828
09:18:34	13.80	14.20	13.80	+0.89	1	828
09:18:34	13.50	13.85	13.85	+0.94	3	827
09:18:31	13.50	13.85	13.85	+0.94	2	824
09:18:20	13.50	13.95	13.95	+1.04	0	822
09:18:16	13.85	13.90	13.85	+0.94	5	822
09:18:16	13.80	13.90	13.90	+0.99	2	817
09:18:16	13.80	14.20	13.80	+0.89	3	815
09:18:16	13.50	13.90	13.90	+0.99	5	812
09:18:16	13.85	14.20	13.85	+0.94	5	807
09:18:16	13.50	13.90	13.90	+0.99	5	802
09:18:15	13.85	14.20	13.85	+0.94	1	797
09:18:15	13.85	14.20	13.85	+0.94	1	796
09:18:15	13.85	14.20	13.85	+0.94	1	795
09:18:15	13.85	14.20	13.85	+0.94	2	794
09:18:15	13.85	13.90	13.85	+0.94	0	792
09:18:15	13.85	13.90	13.85	+0.94	1	792
09:18:15	13.85	13.90	13.85	+0.94	2	791
09:18:15	13.85	13.90	13.85	+0.94	1	789
09:18:15	13.85	13.90	13.85	+0.94	0	788
09:18:15	13.85	13.90	13.85	+0.94	0	788
09:18:15	13.80	13.90	13.90	+0.99	5	788
09:18:15	13.80	13.90	13.90	+0.99	4	783
09:18:08	13.80	13.90	13.90	+0.99	0	779
09:18:04	13.80	14.20	13.80	+0.89	1	779
09:18:04	13.80	14.20	13.80	+0.89	3	778
09:18:04	13.80	14.20	13.80	+0.89	1	775
09:18:04	13.50	13.85	13.85	+0.94	5	774
09:18:04	13.50	13.80	13.80	+0.89	5	769
09:17:54	13.50	13.85	13.85	+0.94	0	764
09:17:50	13.50	13.80	13.80	+0.89	5	764
09:17:50	13.75	13.85	13.75	+0.84	6	759
09:17:44	13.75	13.85	13.75	+0.84	2	753
09:17:36	13.50	13.85	13.85	+0.94	1	751
09:17:36	13.80	14.20	13.80	+0.89	2	750
09:17:36	13.80	14.20	13.80	+0.89	1	748
09:17:36	13.80	14.20	13.80	+0.89	1	747
09:17:36	13.80	14.20	13.80	+0.89	1	746
09:17:36	13.75	13.85	13.85	+0.94	4	745
09:17:32	13.75	13.85	13.85	+0.94	0	741
09:17:30	13.75	13.85	13.75	+0.84	4	741
09:17:29	13.75	13.85	13.85	+0.94	0	737
09:17:23	13.75	13.85	13.85	+0.94	0	737
09:17:19	13.50	13.80	13.80	+0.89	8	737
09:17:19	13.75	13.85	13.75	+0.84	8	729
09:17:15	13.75	13.85	13.85	+0.94	0	721
09:17:11	13.75	13.85	13.85	+0.94	0	721
09:17:05	13.75	14.20	14.20	+1.29	0	721
09:17:01	13.75	14.20	13.75	+0.84	1	721
09:17:01	13.50	13.80	13.80	+0.89	5	720
09:17:01	13.75	13.85	13.75	+0.84	4	715
09:17:01	13.75	13.85	13.85	+0.94	0	711
09:16:55	13.75	13.85	13.85	+0.94	0	711
09:16:52	13.75	14.20	13.75	+0.84	1	711
09:16:52	13.50	13.80	13.80	+0.89	2	710
09:16:41	13.50	13.80	13.80	+0.89	2	708
09:16:32	13.50	13.80	13.80	+0.89	0	706
09:16:17	13.50	13.85	13.85	+0.94	0	706
09:16:01	13.50	13.85	13.85	+0.94	1	706
09:15:54	13.50	13.85	13.85	+0.94	0	705
09:15:50	13.50	13.55	13.55	+0.64	0	705
09:15:44	13.50	13.55	13.55	+0.64	4	705
09:15:36	13.50	13.55	13.55	+0.64	0	701
09:15:29	13.50	13.85	13.85	+0.94	0	701
09:15:27	13.50	13.85	13.85	+0.94	0	701
09:15:25	13.50	13.85	13.85	+0.94	1	701
09:15:20	13.50	13.85	13.50	+0.59	2	700
09:15:16	13.50	13.85	13.50	+0.59	1	698
09:15:12	13.50	13.85	13.85	+0.94	0	697
09:15:10	13.50	13.85	13.85	+0.94	0	697
09:15:04	13.50	13.85	13.50	+0.59	1	697
09:14:34	13.55	13.85	13.85	+0.94	0	696
09:14:30	13.50	13.85	13.85	+0.94	4	696
09:14:30	13.80	14.20	13.80	+0.89	4	692
09:14:30	13.80	14.20	13.80	+0.89	4	688
09:14:30	13.55	13.85	13.85	+0.94	2	684
09:14:28	13.55	13.85	13.85	+0.94	1	682
09:14:25	13.55	13.85	13.85	+0.94	3	681
09:14:03	13.55	13.85	13.85	+0.94	0	678
09:13:58	13.50	13.85	13.85	+0.94	1	678
09:13:58	13.80	13.90	13.80	+0.89	1	677
09:13:57	13.80	13.90	13.90	+0.99	0	676
09:13:56	13.80	13.90	13.80	+0.89	7	676
09:13:53	13.80	13.85	13.80	+0.89	5	669
09:13:53	13.80	13.85	13.80	+0.89	1	664
09:13:53	13.80	13.85	13.80	+0.89	2	663
09:13:51	13.80	13.85	13.80	+0.89	0	661
09:13:51	13.80	13.85	13.80	+0.89	0	661
09:13:51	13.80	13.85	13.80	+0.89	1	661
09:13:51	13.80	13.85	13.80	+0.89	2	660
09:13:51	13.80	13.85	13.80	+0.89	1	658
09:13:51	13.80	13.85	13.80	+0.89	0	657
09:13:42	13.50	13.85	13.85	+0.94	4	657
09:13:42	13.80	13.85	13.80	+0.89	3	653
09:13:42	13.80	13.85	13.80	+0.89	1	650
09:13:42	13.80	13.85	13.80	+0.89	1	649
09:13:42	13.55	13.85	13.85	+0.94	5	648
09:13:42	13.55	13.85	13.85	+0.94	4	643
09:13:05	13.55	13.85	13.85	+0.94	0	639
09:11:40	13.50	13.85	13.85	+0.94	0	639
09:11:36	13.50	13.85	13.85	+0.94	0	639
09:11:32	13.50	13.65	13.65	+0.74	1	639
09:11:32	13.50	13.65	13.65	+0.74	1	638
09:11:32	13.60	13.85	13.60	+0.69	8	637
09:11:28	13.60	13.85	13.85	+0.94	0	629
09:11:18	13.50	13.70	13.70	+0.79	1	629
09:11:18	13.50	13.70	13.70	+0.79	1	628
09:11:18	13.50	13.70	13.70	+0.79	5	627
09:11:18	13.65	13.85	13.65	+0.74	8	622
09:10:52	13.65	13.85	13.85	+0.94	0	614
09:10:41	13.65	13.85	13.85	+0.94	0	614
09:10:39	13.65	13.85	13.85	+0.94	0	614
09:10:34	13.75	13.80	13.75	+0.84	2	614
09:10:30	13.70	13.85	13.70	+0.79	0	612
09:10:30	13.65	13.80	13.80	+0.89	4	612
09:10:27	13.65	13.80	13.80	+0.89	0	608
09:10:26	13.75	13.85	13.75	+0.84	0	608
09:10:26	13.75	13.85	13.75	+0.84	0	608
09:10:26	13.75	13.85	13.75	+0.84	3	608
09:10:26	13.75	13.85	13.75	+0.84	1	605
09:10:26	13.65	13.80	13.80	+0.89	5	604
09:10:22	13.75	13.80	13.75	+0.84	0	599
09:10:22	13.75	13.80	13.75	+0.84	0	599
09:10:22	13.75	13.80	13.75	+0.84	1	599
09:10:22	13.75	13.80	13.75	+0.84	1	598
09:10:22	13.75	13.80	13.75	+0.84	1	597
09:10:22	13.75	13.80	13.75	+0.84	1	596
09:10:22	13.75	13.80	13.75	+0.84	0	595
09:10:22	13.75	13.80	13.75	+0.84	0	595
09:10:22	13.65	13.80	13.80	+0.89	5	595
09:10:22	13.65	13.80	13.80	+0.89	3	590
09:10:19	13.65	13.80	13.80	+0.89	1	587
09:10:19	13.65	13.80	13.65	+0.74	0	586
09:10:09	13.65	13.80	13.80	+0.89	0	586
09:10:04	13.65	13.85	13.85	+0.94	0	586
09:09:57	13.50	13.70	13.70	+0.79	5	586
09:09:57	13.65	13.80	13.65	+0.74	5	581
09:09:57	13.70	13.85	13.70	+0.79	5	576
09:09:57	13.65	13.75	13.75	+0.84	1	571
09:09:55	13.65	13.75	13.75	+0.84	0	570
09:09:52	13.65	13.75	13.75	+0.84	2	570
09:09:48	13.50	13.75	13.75	+0.84	1	568
09:09:48	13.50	13.75	13.75	+0.84	0	567
09:09:34	13.50	13.80	13.80	+0.89	0	567
09:09:31	13.50	13.80	13.80	+0.89	0	567
09:09:30	13.70	13.85	13.70	+0.79	1	567
09:09:30	13.50	13.75	13.75	+0.84	5	566
09:09:30	13.70	13.80	13.70	+0.79	4	561
09:09:29	13.70	13.85	13.70	+0.79	1	557
09:09:29	13.50	13.75	13.75	+0.84	5	556
09:09:29	13.70	13.80	13.70	+0.79	5	551
09:09:26	13.70	13.80	13.80	+0.89	0	546
09:09:22	13.70	13.75	13.70	+0.79	1	546
09:09:22	13.50	13.75	13.75	+0.84	1	545
09:09:22	13.50	13.75	13.75	+0.84	4	544
09:09:19	13.50	13.75	13.75	+0.84	0	540
09:09:11	13.50	13.80	13.80	+0.89	0	540
09:09:10	13.50	13.80	13.80	+0.89	0	540
09:09:00	13.50	13.80	13.80	+0.89	3	540
09:08:54	13.50	13.80	13.80	+0.89	0	537
09:08:49	13.50	13.80	13.80	+0.89	0	537
09:08:47	13.75	13.80	13.75	+0.84	1	537
09:08:47	13.75	13.80	13.75	+0.84	4	536
09:08:47	13.70	13.80	13.80	+0.89	1	532
09:08:47	13.70	13.85	13.70	+0.79	0	531
09:08:47	13.50	13.80	13.80	+0.89	4	531
09:08:43	13.50	13.80	13.80	+0.89	0	527
09:08:39	13.55	13.85	13.55	+0.64	2	527
09:08:39	13.50	13.60	13.60	+0.69	1	525
09:08:35	13.50	13.60	13.60	+0.69	4	524
09:08:34	13.50	13.70	13.70	+0.79	0	520
09:08:24	13.50	13.80	13.80	+0.89	0	520
09:08:22	13.50	13.80	13.80	+0.89	1	520
09:08:17	13.50	13.75	13.75	+0.84	1	519
09:08:17	13.70	13.80	13.70	+0.79	5	518
09:08:11	13.55	13.80	13.55	+0.64	0	513
09:08:08	13.50	13.80	13.80	+0.89	3	513
09:08:06	13.50	13.80	13.80	+0.89	0	510
09:08:04	13.50	13.80	13.50	+0.59	1	510
09:07:58	13.50	13.80	13.80	+0.89	0	509
09:07:56	13.45	13.55	13.55	+0.64	0	509
09:07:46	13.45	13.55	13.55	+0.64	1	509
09:07:46	13.45	13.55	13.55	+0.64	1	508
09:07:41	13.45	13.55	13.55	+0.64	0	507
09:07:35	13.45	13.55	13.45	+0.54	2	507
09:07:35	13.45	13.55	13.55	+0.64	0	505
09:07:33	13.45	13.55	13.55	+0.64	2	505
09:07:27	13.70	13.85	13.70	+0.79	1	503
09:07:27	13.70	13.85	13.70	+0.79	1	502
09:07:27	13.70	13.85	13.70	+0.79	1	501
09:07:27	13.45	13.75	13.75	+0.84	4	500
09:07:25	13.20	13.75	13.75	+0.84	1	496
09:07:25	13.70	13.85	13.70	+0.79	5	495
09:07:25	13.45	13.75	13.75	+0.84	4	490
09:06:57	13.45	13.75	13.75	+0.84	0	486
09:06:53	13.65	13.85	13.65	+0.74	2	486
09:06:53	13.45	13.70	13.70	+0.79	5	484
09:06:51	13.45	13.75	13.75	+0.84	0	479
09:06:47	13.65	13.70	13.70	+0.79	2	479
09:06:47	13.65	13.70	13.70	+0.79	0	477
09:06:47	13.65	13.75	13.65	+0.74	4	477
09:06:41	13.65	13.75	13.65	+0.74	0	473
09:06:41	13.65	13.75	13.65	+0.74	0	473
09:06:40	13.45	13.75	13.75	+0.84	3	473
09:06:33	13.45	13.75	13.75	+0.84	0	470
09:06:29	13.65	13.70	13.65	+0.74	1	470
09:06:28	13.65	13.70	13.65	+0.74	5	469
09:06:24	13.20	13.70	13.70	+0.79	1	464
09:06:24	13.65	13.75	13.65	+0.74	4	463
09:06:18	13.65	13.75	13.75	+0.84	0	459
09:06:16	13.65	14.20	13.65	+0.74	1	459
09:06:16	13.65	13.70	13.65	+0.74	0	458
09:06:16	13.65	13.70	13.65	+0.74	2	458
09:06:16	13.65	13.70	13.65	+0.74	0	456
09:06:16	13.65	13.70	13.65	+0.74	2	456
09:06:16	13.45	13.70	13.70	+0.79	5	454
09:06:16	13.45	13.70	13.70	+0.79	4	449
09:06:09	13.45	13.70	13.70	+0.79	0	445
09:06:08	13.50	13.70	13.50	+0.59	5	445
09:05:59	13.45	13.70	13.45	+0.54	0	440
09:05:58	13.45	13.70	13.70	+0.79	0	440
09:05:58	13.60	13.85	13.60	+0.69	2	440
09:05:58	13.60	13.85	13.60	+0.69	2	438
09:05:58	13.45	13.85	13.85	+0.94	2	436
09:05:58	13.45	13.65	13.65	+0.74	3	434
09:05:58	13.45	13.55	13.55	+0.64	5	431
09:05:54	13.45	13.65	13.65	+0.74	0	426
09:05:51	13.55	13.65	13.55	+0.64	0	426
09:05:51	13.50	13.65	13.65	+0.74	1	426
09:05:51	13.50	13.85	13.50	+0.59	0	425
09:05:51	13.45	13.65	13.65	+0.74	4	425
09:05:49	13.45	13.65	13.65	+0.74	0	421
09:05:44	13.45	13.65	13.45	+0.54	3	421
09:05:42	13.45	13.85	13.45	+0.54	1	418
09:05:42	13.20	13.50	13.50	+0.59	2	417
09:05:42	13.20	13.50	13.50	+0.59	3	415
09:05:42	13.45	13.55	13.55	+0.64	0	412
09:05:42	13.45	13.65	13.45	+0.54	4	412
09:05:40	13.45	13.65	13.65	+0.74	0	408
09:05:35	13.50	13.65	13.50	+0.59	5	408
09:05:26	13.50	13.65	13.65	+0.74	0	403
09:05:17	13.45	13.65	13.65	+0.74	0	403
09:05:13	13.45	13.65	13.45	+0.54	0	403
09:05:10	13.50	--	13.50	+0.59	5	403
09:05:10	13.45	13.70	13.70	+0.79	5	398
09:05:10	13.45	13.55	13.55	+0.64	5	393
09:04:51	13.45	13.65	13.65	+0.74	0	388
09:04:48	13.20	13.50	13.50	+0.59	5	388
09:04:48	13.45	13.65	13.45	+0.54	2	383
09:04:46	13.45	13.85	13.45	+0.54	3	381
09:04:46	13.45	13.50	13.50	+0.59	5	378
09:04:46	13.45	13.65	13.45	+0.54	2	373
09:04:42	13.45	13.65	13.45	+0.54	2	371
09:04:41	13.45	13.65	13.65	+0.74	1	369
09:04:39	13.45	13.65	13.65	+0.74	0	368
09:04:36	13.45	13.70	13.45	+0.54	0	368
09:04:34	13.20	13.55	13.55	+0.64	1	368
09:04:34	13.50	13.70	13.50	+0.59	5	367
09:04:29	13.50	13.70	13.70	+0.79	0	362
09:04:25	13.50	13.55	13.55	+0.64	0	362
09:04:18	13.45	13.55	13.55	+0.64	2	362
09:04:15	13.20	13.50	13.50	+0.59	5	360
09:04:15	13.45	13.55	13.45	+0.54	1	355
09:04:14	13.45	13.55	13.45	+0.54	2	354
09:04:06	13.45	13.55	13.55	+0.64	0	352
09:04:06	13.45	13.55	13.45	+0.54	2	352
09:03:58	13.45	13.55	13.55	+0.64	2	350
09:03:54	13.45	13.55	13.55	+0.64	0	348
09:03:49	13.45	13.70	13.70	+0.79	0	348
09:03:47	13.45	13.70	13.70	+0.79	1	348
09:03:45	13.20	13.70	13.70	+0.79	1	347
09:03:45	13.65	13.75	13.65	+0.74	3	346
09:03:42	13.65	13.75	13.75	+0.84	1	343
09:03:41	13.65	13.75	13.75	+0.84	1	342
09:03:41	13.65	13.75	13.65	+0.74	2	341
09:03:38	13.20	13.70	13.70	+0.79	1	339
09:03:38	13.20	13.70	13.70	+0.79	4	338
09:03:38	13.65	13.75	13.65	+0.74	5	334
09:03:36	13.65	13.75	13.75	+0.84	3	329
09:03:35	13.65	13.75	13.75	+0.84	0	326
09:03:30	13.70	13.75	13.75	+0.84	1	326
09:03:30	13.70	13.85	13.70	+0.79	1	325
09:03:30	13.70	13.85	13.70	+0.79	2	324
09:03:30	13.45	13.75	13.75	+0.84	4	322
09:03:22	13.45	13.75	13.75	+0.84	0	318
09:03:18	13.70	13.85	13.70	+0.79	1	318
09:03:18	13.20	13.75	13.75	+0.84	5	317
09:03:18	13.70	13.80	13.70	+0.79	1	312
09:03:17	13.70	13.80	13.70	+0.79	1	311
09:03:14	13.70	13.80	13.70	+0.79	1	310
09:03:14	13.70	13.80	13.80	+0.89	0	309
09:03:10	13.70	13.80	13.70	+0.79	2	309
09:03:09	13.70	13.80	13.80	+0.89	3	307
09:03:08	12.90	13.75	13.75	+0.84	2	304
09:03:08	13.20	13.75	13.75	+0.84	5	302
09:03:08	13.70	13.80	13.70	+0.79	5	297
09:03:01	13.45	13.75	13.75	+0.84	0	292
09:02:57	13.70	13.85	13.70	+0.79	5	292
09:02:57	13.45	13.75	13.75	+0.84	0	287
09:02:50	13.45	13.75	13.75	+0.84	4	287
09:02:48	13.45	13.80	13.80	+0.89	1	283
09:02:45	13.45	13.80	13.80	+0.89	0	282
09:02:41	13.70	13.85	13.70	+0.79	5	282
09:02:41	13.45	13.75	13.75	+0.84	5	277
09:02:38	13.70	13.85	13.70	+0.79	5	272
09:02:38	13.45	13.75	13.75	+0.84	5	267
09:02:38	13.45	13.55	13.55	+0.64	3	262
09:02:37	13.50	13.55	13.55	+0.64	2	259
09:02:34	13.50	13.75	13.50	+0.59	2	257
09:02:33	13.50	13.75	13.50	+0.59	1	255
09:02:32	13.20	13.75	13.75	+0.84	1	254
09:02:32	13.70	13.80	13.70	+0.79	5	253
09:02:28	13.50	13.80	13.80	+0.89	3	248
09:02:28	13.50	13.80	13.50	+0.59	3	245
09:02:28	13.75	13.80	13.75	+0.84	5	242
09:02:28	13.60	13.80	13.80	+0.89	1	237
09:02:27	13.60	13.85	13.60	+0.69	0	236
09:02:27	13.50	13.80	13.80	+0.89	3	236
09:02:26	13.50	13.80	13.50	+0.59	3	233
09:02:22	13.50	13.80	13.80	+0.89	1	230
09:02:20	13.20	13.80	13.80	+0.89	1	229
09:02:20	13.75	13.85	13.75	+0.84	2	228
09:02:20	13.75	13.85	13.75	+0.84	3	226
09:02:20	13.50	13.80	13.80	+0.89	4	223
09:02:19	13.50	13.80	13.80	+0.89	0	219
09:02:13	13.50	13.75	13.75	+0.84	0	219
09:02:08	13.55	13.75	13.75	+0.84	1	219
09:02:07	13.20	13.80	13.80	+0.89	2	218
09:02:07	13.70	13.85	13.70	+0.79	5	216
09:02:07	13.55	13.75	13.75	+0.84	3	211
09:02:03	13.55	13.75	13.75	+0.84	0	208
09:02:02	13.20	13.75	13.75	+0.84	1	208
09:02:02	13.70	13.80	13.70	+0.79	5	207
09:01:59	13.70	13.85	13.70	+0.79	1	202
09:01:59	13.55	13.75	13.75	+0.84	5	201
09:01:55	13.55	13.75	13.55	+0.64	2	196
09:01:53	13.45	13.85	13.45	+0.54	3	194
09:01:53	13.20	13.75	13.75	+0.84	1	191
09:01:53	13.70	13.80	13.70	+0.79	2	190
09:01:50	13.70	13.85	13.70	+0.79	3	188
09:01:50	13.45	13.75	13.75	+0.84	4	185
09:01:48	13.45	13.75	13.75	+0.84	0	181
09:01:44	13.20	13.50	13.50	+0.59	5	181
09:01:44	13.45	13.75	13.45	+0.54	5	176
09:01:44	13.65	13.85	13.65	+0.74	1	171
09:01:44	13.45	13.70	13.70	+0.79	5	170
09:01:39	13.50	13.55	13.50	+0.59	1	165
09:01:39	13.50	13.55	13.50	+0.59	2	164
09:01:39	13.45	13.55	13.55	+0.64	3	162
09:01:38	13.50	13.65	13.50	+0.59	3	159
09:01:38	13.50	13.65	13.50	+0.59	2	156
09:01:38	13.45	13.55	13.55	+0.64	5	154
09:01:35	13.50	13.65	13.50	+0.59	1	149
09:01:33	13.50	13.65	13.50	+0.59	2	148
09:01:31	13.50	13.65	13.65	+0.74	4	146
09:01:29	13.50	13.65	13.50	+0.59	2	142
09:01:25	13.10	13.65	13.65	+0.74	0	140
09:01:19	13.50	14.20	13.50	+0.59	10	140
09:01:05	13.50	--	13.50	+0.59	5	130
09:01:05	13.10	13.70	13.70	+0.79	1	125
09:01:05	13.10	13.70	13.70	+0.79	4	124
09:01:04	13.50	--	13.50	+0.59	5	120
09:01:04	13.10	13.70	13.70	+0.79	1	115
09:01:04	13.10	13.70	13.70	+0.79	4	114
09:01:03	13.10	--	13.10	+0.19	1	110
09:01:03	--	13.75	13.75	+0.84	3	109
09:01:03	--	13.75	13.75	+0.84	2	106
09:01:03	13.05	14.20	13.05	+0.14	5	104
09:01:03	13.50	14.20	13.50	+0.59	4	99
09:01:00	13.50	14.20	13.50	+0.59	1	95
09:01:00	13.10	13.75	13.75	+0.84	3	94
09:00:52	13.10	13.75	13.75	+0.84	0	91
09:00:50	13.10	13.70	13.70	+0.79	0	91
09:00:44	13.10	13.70	13.70	+0.79	0	91
09:00:40	13.10	13.70	13.70	+0.79	0	91
09:00:37	13.65	13.70	13.65	+0.74	1	91
09:00:37	13.10	13.70	13.70	+0.79	1	90
09:00:37	13.10	13.70	13.70	+0.79	3	89
09:00:36	13.10	13.70	13.70	+0.79	1	86
09:00:34	13.10	13.65	13.65	+0.74	0	85
09:00:34	13.50	13.70	13.50	+0.59	5	85
09:00:25	13.10	13.70	13.70	+0.79	0	80
09:00:22	13.10	13.70	13.70	+0.79	0	80
09:00:15	13.10	13.75	13.75	+0.84	1	80
09:00:15	13.10	13.75	13.10	+0.19	2	79
09:00:14	13.10	13.75	13.10	+0.19	2	77
09:00:12	13.10	13.75	13.75	+0.84	0	75
09:00:09	13.50	--	13.50	+0.59	5	75
09:00:09	12.50	13.60	13.60	+0.69	5	70
09:00:09	12.50	13.15	13.15	+0.24	5	65
09:00:09	13.10	13.75	13.10	+0.19	1	60
09:00:09	13.10	13.75	13.10	+0.19	4	59
09:00:09	12.60	13.25	13.25	+0.34	5	55
09:00:08	13.20	13.85	13.20	+0.29	3	50
09:00:07	13.20	13.85	13.20	+0.29	2	47
09:00:07	13.00	13.65	13.65	+0.74	5	45
09:00:05	13.15	13.65	13.15	+0.24	2	40
09:00:05	13.15	13.65	13.15	+0.24	2	38
09:00:04	13.00	13.20	13.20	+0.29	5	36
09:00:04	13.00	13.10	13.10	+0.19	2	31
09:00:04	13.00	13.10	13.10	+0.19	3	29
09:00:03	12.55	13.05	13.05	+0.14	5	26

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

麥當勞四塊麥克鷄塊即享券

PChome 購物儲值1,000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

POCO F8 Ultra 16GB/512GB

麥當勞薯條(中)即享券

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

Apple iPhone 17 Pro (256G)

PChome 購物儲值3,000元

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

MyCard 10000點虛擬點數卡

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

PChome 購物儲值50,000元

Apple iPhone 17 Pro (256G)

台美經濟對話7共識簽矽盛世宣...

台積電1800元新天價台股衝上32...

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台積電漲40元台股揚升485點收...
‧8大公股去年獲利創新高年終獎...
‧【台股盤中】台積電創天價1805...

加密貨幣

比特幣BTC	88985.80	728.33	0.83%
以太幣ETH	2992.86	66.66	2.28%
瑞波幣XRP	1.91	0.01	0.34%
比特幣現金BCH	593.01	14.38	2.48%
萊特幣LTC	69.53	-0.21	-0.30%
卡達幣ADA	0.357824	0.01	1.66%
波場幣TRX	0.292730	0.00	-1.23%
恆星幣XLM	0.208880	0.00	0.79%

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。