最新大樂透第115045期頭獎槓龜熱門[公告] 亞通:更正本公司114年私募期別2之114年第四季至115年第一季私募有價證券資金運用情形季報表

更新報價

晟　德 (4123) 生技醫療上櫃

40.40 ▼-1.25 -3.00% 1.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.25	4,352	40.35	60	40.40	42	41.70	41.75	40.30	41.65

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	40.35	40.40	40.40	-1.25	2	4352
13:30:00	40.35	40.40	40.40	-1.25	155	4350
13:24:45	40.35	40.40	40.35	-1.30	1	4195
13:24:42	40.35	40.40	40.35	-1.30	1	4194
13:24:34	40.35	40.40	40.35	-1.30	2	4193
13:24:29	40.35	40.40	40.35	-1.30	2	4191
13:24:29	40.35	40.40	40.35	-1.30	3	4189
13:24:24	40.35	40.40	40.40	-1.25	1	4186
13:24:16	40.30	40.35	40.35	-1.30	1	4185
13:24:06	40.30	40.40	40.30	-1.35	2	4184
13:24:00	40.35	40.40	40.30	-1.35	4	4182
13:24:00	40.35	40.40	40.35	-1.30	1	4178
13:23:46	40.35	40.40	40.35	-1.30	2	4177
13:23:43	40.35	40.40	40.35	-1.30	1	4175
13:23:36	40.35	40.40	40.35	-1.30	2	4174
13:23:30	40.30	40.35	40.35	-1.30	3	4172
13:23:23	40.30	40.35	40.35	-1.30	1	4169
13:23:19	40.30	40.35	40.35	-1.30	1	4168
13:23:14	40.30	40.35	40.35	-1.30	1	4167
13:23:14	40.30	40.35	40.35	-1.30	2	4166
13:23:03	40.35	40.40	40.35	-1.30	1	4164
13:23:03	40.35	40.40	40.35	-1.30	5	4163
13:22:56	40.35	40.40	40.35	-1.30	4	4158
13:22:54	40.35	40.40	40.35	-1.30	1	4154
13:22:39	40.35	40.40	40.35	-1.30	1	4153
13:22:36	40.35	40.40	40.35	-1.30	1	4152
13:22:33	40.35	40.40	40.35	-1.30	1	4151
13:22:23	40.35	40.40	40.35	-1.30	1	4150
13:22:22	40.35	40.40	40.35	-1.30	9	4149
13:22:13	40.30	40.35	40.35	-1.30	1	4140
13:22:07	40.30	40.35	40.35	-1.30	1	4139
13:22:01	40.30	40.35	40.30	-1.35	1	4138
13:22:00	40.30	40.35	40.35	-1.30	1	4137
13:21:47	40.30	40.35	40.35	-1.30	1	4136
13:21:36	40.30	40.35	40.35	-1.30	1	4135
13:21:36	40.35	40.40	40.35	-1.30	6	4134
13:21:09	40.30	40.45	40.30	-1.35	2	4128
13:21:09	40.30	40.40	40.40	-1.25	2	4126
13:21:09	40.30	40.40	40.30	-1.35	1	4124
13:21:09	40.30	40.40	40.40	-1.25	1	4123
13:21:09	40.30	40.40	40.40	-1.25	7	4122
13:21:09	40.30	40.40	40.40	-1.25	7	4115
13:21:00	40.30	40.40	40.30	-1.35	2	4108
13:21:00	40.30	40.35	40.35	-1.30	7	4106
13:21:00	40.30	40.35	40.35	-1.30	1	4099
13:21:00	40.35	40.40	40.35	-1.30	12	4098
13:21:00	40.35	40.40	40.35	-1.30	22	4086
13:20:34	40.35	40.40	40.35	-1.30	2	4064
13:20:32	40.35	40.40	40.40	-1.25	1	4062
13:20:26	40.35	40.40	40.35	-1.30	1	4061
13:20:26	40.35	40.40	40.35	-1.30	1	4060
13:20:24	40.35	40.40	40.35	-1.30	15	4059
13:20:08	40.35	40.40	40.35	-1.30	1	4044
13:20:07	40.35	40.40	40.35	-1.30	5	4043
13:19:47	40.35	40.40	40.40	-1.25	1	4038
13:19:26	40.35	40.40	40.35	-1.30	1	4037
13:19:25	40.35	40.40	40.35	-1.30	2	4036
13:19:22	40.35	40.40	40.40	-1.25	1	4034
13:19:21	40.35	40.40	40.40	-1.25	1	4033
13:19:01	40.35	40.45	40.45	-1.20	1	4032
13:18:58	40.40	40.45	40.40	-1.25	1	4031
13:18:58	40.40	40.45	40.40	-1.25	1	4030
13:18:56	40.35	40.40	40.40	-1.25	1	4029
13:18:43	40.40	40.45	40.40	-1.25	1	4028
13:18:35	40.35	40.40	40.40	-1.25	1	4027
13:18:35	40.35	40.40	40.40	-1.25	10	4026
13:18:23	40.35	40.40	40.40	-1.25	1	4016
13:18:22	40.35	40.40	40.35	-1.30	1	4015
13:18:21	40.35	40.40	40.40	-1.25	5	4014
13:18:09	40.35	40.40	40.40	-1.25	2	4009
13:17:47	40.35	40.45	40.45	-1.20	1	4007
13:17:39	40.40	40.45	40.40	-1.25	1	4006
13:17:36	40.40	40.45	40.40	-1.25	1	4005
13:17:32	40.35	40.40	40.40	-1.25	1	4004
13:17:32	40.40	40.45	40.40	-1.25	2	4003
13:17:25	40.40	40.45	40.40	-1.25	1	4001
13:17:11	40.35	40.40	40.40	-1.25	3	4000
13:17:11	40.35	40.40	40.40	-1.25	7	3997
13:17:10	40.35	40.40	40.40	-1.25	1	3990
13:17:07	40.35	40.40	40.35	-1.30	1	3989
13:17:06	40.35	40.40	40.40	-1.25	1	3988
13:16:51	40.35	40.40	40.40	-1.25	3	3987
13:16:43	40.35	40.40	40.40	-1.25	1	3984
13:16:34	40.35	40.40	40.40	-1.25	2	3983
13:16:34	40.35	40.40	40.35	-1.30	1	3981
13:16:29	40.35	40.40	40.40	-1.25	1	3980
13:16:16	40.35	40.40	40.40	-1.25	1	3979
13:16:03	40.35	40.40	40.40	-1.25	1	3978
13:15:31	40.35	40.40	40.40	-1.25	1	3977
13:15:20	40.35	40.40	40.40	-1.25	1	3976
13:15:02	40.35	40.40	40.40	-1.25	1	3975
13:14:51	40.35	40.40	40.40	-1.25	1	3974
13:14:48	40.35	40.40	40.40	-1.25	1	3973
13:14:47	40.35	40.40	40.40	-1.25	10	3972
13:14:33	40.35	40.40	40.40	-1.25	1	3962
13:14:22	40.35	40.40	40.40	-1.25	1	3961
13:14:07	40.35	40.40	40.40	-1.25	1	3960
13:13:58	40.35	40.40	40.35	-1.30	1	3959
13:13:58	40.35	40.40	40.40	-1.25	1	3958
13:13:50	40.35	40.40	40.40	-1.25	2	3957
13:13:27	40.35	40.40	40.40	-1.25	3	3955
13:13:03	40.35	40.40	40.35	-1.30	1	3952
13:12:58	40.35	40.40	40.35	-1.30	1	3951
13:12:53	40.35	40.40	40.40	-1.25	1	3950
13:12:52	40.35	40.40	40.35	-1.30	5	3949
13:12:51	40.35	40.40	40.35	-1.30	1	3944
13:12:46	40.35	40.40	40.35	-1.30	1	3943
13:12:37	40.35	40.40	40.35	-1.30	2	3942
13:12:31	40.35	40.40	40.35	-1.30	1	3940
13:12:22	40.35	40.40	40.35	-1.30	1	3939
13:11:38	40.35	40.40	40.40	-1.25	1	3938
13:11:16	40.35	40.40	40.40	-1.25	1	3937
13:11:10	40.35	40.40	40.40	-1.25	2	3936
13:11:06	40.35	40.40	40.40	-1.25	1	3934
13:11:00	40.40	40.45	40.40	-1.25	21	3933
13:10:48	40.40	40.45	40.40	-1.25	9	3912
13:10:48	40.35	40.40	40.40	-1.25	6	3903
13:10:44	40.35	40.40	40.40	-1.25	5	3897
13:10:32	40.35	40.40	40.40	-1.25	1	3892
13:10:32	40.35	40.40	40.40	-1.25	5	3891
13:10:00	40.35	40.40	40.40	-1.25	1	3886
13:09:46	40.30	40.35	40.35	-1.30	3	3885
13:09:45	40.30	40.35	40.35	-1.30	4	3882
13:09:41	40.30	40.35	40.35	-1.30	5	3878
13:09:36	40.30	40.35	40.35	-1.30	4	3873
13:09:20	40.30	40.35	40.35	-1.30	2	3869
13:09:18	40.30	40.35	40.35	-1.30	1	3867
13:09:14	40.30	40.35	40.35	-1.30	1	3866
13:09:10	40.30	40.35	40.35	-1.30	2	3865
13:08:46	40.35	40.40	40.35	-1.30	1	3863
13:08:33	40.30	40.35	40.35	-1.30	2	3862
13:08:33	40.30	40.35	40.35	-1.30	10	3860
13:08:23	40.30	40.35	40.35	-1.30	1	3850
13:08:21	40.30	40.35	40.35	-1.30	2	3849
13:08:18	40.30	40.35	40.35	-1.30	5	3847
13:07:54	40.30	40.35	40.35	-1.30	4	3842
13:07:43	40.30	40.35	40.35	-1.30	2	3838
13:07:40	40.30	40.35	40.35	-1.30	2	3836
13:07:40	40.30	40.35	40.35	-1.30	2	3834
13:07:28	40.30	40.35	40.35	-1.30	2	3832
13:07:26	40.30	40.35	40.35	-1.30	1	3830
13:07:26	40.30	40.35	40.35	-1.30	2	3829
13:07:20	40.30	40.35	40.35	-1.30	1	3827
13:06:50	40.35	40.40	40.35	-1.30	14	3826
13:05:58	40.35	40.40	40.35	-1.30	2	3812
13:05:45	40.35	40.40	40.35	-1.30	3	3810
13:05:09	40.35	40.40	40.35	-1.30	1	3807
13:04:44	40.30	40.40	40.30	-1.35	1	3806
13:04:43	40.35	40.40	40.35	-1.30	2	3805
13:04:43	40.35	40.40	40.35	-1.30	2	3803
13:04:43	40.35	40.40	40.35	-1.30	1	3801
13:04:43	40.35	40.40	40.35	-1.30	5	3800
13:04:43	40.35	40.40	40.35	-1.30	3	3795
13:04:43	40.35	40.40	40.35	-1.30	2	3792
13:04:38	40.35	40.40	40.35	-1.30	1	3790
13:04:38	40.40	40.45	40.40	-1.25	4	3789
13:04:38	40.40	40.45	40.40	-1.25	1	3785
13:04:33	40.35	40.45	40.35	-1.30	5	3784
13:04:33	40.35	40.45	40.35	-1.30	1	3779
13:04:33	40.35	40.45	40.35	-1.30	1	3778
13:04:33	40.40	40.45	40.40	-1.25	49	3777
13:04:12	40.40	40.45	40.45	-1.20	1	3728
13:03:56	40.40	40.45	40.45	-1.20	3	3727
13:03:19	40.45	40.50	40.45	-1.20	1	3724
13:03:19	40.40	40.45	40.45	-1.20	8	3723
13:03:17	40.40	40.45	40.45	-1.20	1	3715
13:02:48	40.40	40.45	40.45	-1.20	1	3714
13:02:13	40.40	40.50	40.40	-1.25	1	3713
13:02:12	40.45	40.50	40.45	-1.20	5	3712
13:02:12	40.45	40.50	40.45	-1.20	2	3707
13:02:07	40.45	40.50	40.45	-1.20	1	3705
13:02:07	40.45	40.50	40.50	-1.15	1	3704
13:02:00	40.45	40.50	40.45	-1.20	2	3703
13:01:34	40.45	40.50	40.50	-1.15	2	3701
13:01:31	40.45	40.50	40.50	-1.15	2	3699
13:00:16	40.45	40.50	40.50	-1.15	3	3697
13:00:09	40.45	40.50	40.50	-1.15	1	3694
12:59:57	40.40	40.50	40.50	-1.15	2	3693
12:59:44	40.40	40.45	40.45	-1.20	1	3691
12:59:34	40.40	40.45	40.45	-1.20	5	3690
12:59:29	40.40	40.45	40.45	-1.20	1	3685
12:59:29	40.40	40.45	40.45	-1.20	2	3684
12:59:27	40.45	40.50	40.45	-1.20	2	3682
12:58:33	40.45	40.50	40.45	-1.20	1	3680
12:58:28	40.40	40.45	40.45	-1.20	1	3679
12:58:28	40.45	40.50	40.40	-1.25	12	3678
12:58:28	40.45	40.50	40.45	-1.20	12	3666
12:58:27	40.40	40.45	40.45	-1.20	10	3654
12:58:23	40.40	40.45	40.45	-1.20	1	3644
12:57:51	40.40	40.45	40.45	-1.20	1	3643
12:57:40	40.40	40.45	40.45	-1.20	2	3642
12:57:39	40.40	40.45	40.45	-1.20	1	3640
12:57:24	40.40	40.45	40.45	-1.20	1	3639
12:57:20	40.40	40.45	40.45	-1.20	1	3638
12:57:05	40.40	40.45	40.40	-1.25	11	3637
12:56:47	40.40	40.45	40.45	-1.20	1	3626
12:56:46	40.40	40.45	40.40	-1.25	8	3625
12:56:44	40.40	40.45	40.45	-1.20	1	3617
12:56:44	40.45	40.50	40.45	-1.20	6	3616
12:56:44	40.45	40.50	40.45	-1.20	21	3610
12:56:44	40.50	40.55	40.50	-1.15	112	3589
12:56:31	40.50	40.55	40.50	-1.15	1	3477
12:56:22	40.50	40.55	40.50	-1.15	1	3476
12:55:23	40.50	40.55	40.50	-1.15	1	3475
12:54:27	40.50	40.60	40.50	-1.15	10	3474
12:54:16	40.55	40.60	40.55	-1.10	1	3464
12:54:15	40.55	40.60	40.55	-1.10	1	3463
12:54:01	40.55	40.60	40.55	-1.10	1	3462
12:53:29	40.50	40.55	40.55	-1.10	1	3461
12:53:24	40.50	40.55	40.55	-1.10	2	3460
12:53:22	40.50	40.55	40.55	-1.10	2	3458
12:53:20	40.55	40.60	40.55	-1.10	66	3456
12:53:05	40.55	40.65	40.55	-1.10	1	3390
12:52:24	40.60	40.65	40.60	-1.05	1	3389
12:52:24	40.55	40.60	40.60	-1.05	1	3388
12:52:24	40.55	40.60	40.60	-1.05	1	3387
12:51:59	40.55	40.60	40.60	-1.05	1	3386
12:51:38	40.60	40.65	40.60	-1.05	1	3385
12:51:29	40.60	40.65	40.60	-1.05	1	3384
12:51:28	40.60	40.65	40.60	-1.05	1	3383
12:51:22	40.60	40.65	40.60	-1.05	2	3382
12:51:08	40.55	40.60	40.60	-1.05	1	3380
12:51:02	40.60	40.65	40.60	-1.05	4	3379
12:50:49	40.55	40.60	40.60	-1.05	1	3375
12:50:38	40.55	40.60	40.60	-1.05	1	3374
12:50:31	40.55	40.60	40.60	-1.05	4	3373
12:50:30	40.55	40.60	40.60	-1.05	1	3369
12:49:58	40.55	40.60	40.60	-1.05	1	3368
12:49:47	40.55	40.60	40.60	-1.05	5	3367
12:49:32	40.55	40.60	40.60	-1.05	1	3362
12:48:57	40.55	40.60	40.55	-1.10	1	3361
12:48:06	40.55	40.60	40.55	-1.10	5	3360
12:47:20	40.55	40.60	40.55	-1.10	1	3355
12:46:47	40.55	40.60	40.60	-1.05	5	3354
12:46:31	40.55	40.60	40.60	-1.05	1	3349
12:46:26	40.55	40.60	40.60	-1.05	1	3348
12:45:50	40.55	40.60	40.60	-1.05	2	3347
12:45:45	40.55	40.60	40.60	-1.05	1	3345
12:45:15	40.55	40.60	40.60	-1.05	1	3344
12:44:51	40.55	40.60	40.60	-1.05	1	3343
12:44:44	40.55	40.60	40.60	-1.05	1	3342
12:44:30	40.55	40.60	40.60	-1.05	2	3341
12:43:52	40.55	40.60	40.55	-1.10	1	3339
12:43:27	40.55	40.60	40.55	-1.10	1	3338
12:43:06	40.55	40.60	40.60	-1.05	1	3337
12:42:56	40.55	40.60	40.60	-1.05	3	3336
12:42:15	40.55	40.60	40.60	-1.05	1	3333
12:41:21	40.55	40.60	40.55	-1.10	1	3332
12:39:48	40.55	40.60	40.60	-1.05	1	3331
12:38:08	40.55	40.60	40.55	-1.10	1	3330
12:37:54	40.55	40.60	40.55	-1.10	1	3329
12:37:52	40.55	40.60	40.55	-1.10	2	3328
12:37:45	40.55	40.60	40.55	-1.10	1	3326
12:37:44	40.50	40.60	40.60	-1.05	1	3325
12:37:37	40.55	40.60	40.55	-1.10	5	3324
12:36:26	40.55	40.60	40.55	-1.10	1	3319
12:36:23	40.50	40.55	40.55	-1.10	3	3318
12:36:21	40.50	40.55	40.55	-1.10	1	3315
12:36:13	40.50	40.55	40.55	-1.10	5	3314
12:36:03	40.55	40.60	40.55	-1.10	13	3309
12:35:24	40.55	40.60	40.60	-1.05	10	3296
12:35:11	40.55	40.60	40.60	-1.05	4	3286
12:35:09	40.55	40.60	40.60	-1.05	1	3282
12:35:06	40.55	40.60	40.60	-1.05	1	3281
12:34:22	40.55	40.60	40.60	-1.05	1	3280
12:33:29	40.55	40.60	40.60	-1.05	1	3279
12:33:13	40.55	40.60	40.55	-1.10	1	3278
12:33:04	40.55	40.60	40.55	-1.10	1	3277
12:32:47	40.50	40.55	40.55	-1.10	8	3276
12:32:42	40.50	40.55	40.55	-1.10	1	3268
12:32:37	40.50	40.55	40.55	-1.10	1	3267
12:32:09	40.55	40.60	40.55	-1.10	1	3266
12:32:00	40.55	40.60	40.55	-1.10	1	3265
12:31:57	40.50	40.55	40.55	-1.10	1	3264
12:31:56	40.50	40.55	40.50	-1.15	2	3263
12:31:53	40.50	40.55	40.55	-1.10	3	3261
12:31:46	40.50	40.55	40.55	-1.10	1	3258
12:31:40	40.55	40.60	40.55	-1.10	8	3257
12:31:40	40.50	40.55	40.55	-1.10	2	3249
12:31:33	40.55	40.60	40.55	-1.10	1	3247
12:31:29	40.50	40.60	40.50	-1.15	3	3246
12:31:22	40.50	40.60	40.50	-1.15	10	3243
12:31:20	40.50	40.55	40.55	-1.10	1	3233
12:31:17	40.50	40.55	40.55	-1.10	1	3232
12:31:15	40.50	40.55	40.55	-1.10	6	3231
12:31:10	40.50	40.55	40.55	-1.10	2	3225
12:31:03	40.50	40.55	40.55	-1.10	1	3223
12:30:31	40.50	40.55	40.55	-1.10	2	3222
12:30:01	40.50	40.55	40.55	-1.10	1	3220
12:29:59	40.50	40.55	40.55	-1.10	1	3219
12:29:58	40.50	40.55	40.55	-1.10	1	3218
12:29:53	40.55	40.60	40.55	-1.10	3	3217
12:29:53	40.55	40.60	40.55	-1.10	13	3214
12:29:53	40.55	40.60	40.55	-1.10	92	3201
12:29:32	40.55	40.65	40.55	-1.10	2	3109
12:28:58	40.60	40.65	40.60	-1.05	1	3107
12:28:28	40.55	40.60	40.60	-1.05	2	3106
12:28:07	40.55	40.65	40.65	-1.00	2	3104
12:27:14	40.60	40.65	40.60	-1.05	3	3102
12:26:52	40.60	40.65	40.60	-1.05	1	3099
12:26:45	40.60	40.65	40.60	-1.05	1	3098
12:26:35	40.60	40.65	40.60	-1.05	1	3097
12:25:44	40.55	40.60	40.60	-1.05	4	3096
12:25:26	40.60	40.65	40.60	-1.05	20	3092
12:24:13	40.60	40.65	40.65	-1.00	5	3072
12:22:32	40.60	40.65	40.65	-1.00	2	3067
12:22:13	40.60	40.70	40.60	-1.05	5	3065
12:22:13	40.60	40.70	40.60	-1.05	40	3060
12:21:58	40.65	40.70	40.65	-1.00	3	3020
12:21:21	40.65	40.70	40.65	-1.00	2	3017
12:20:15	40.60	40.70	40.60	-1.05	2	3015
12:20:07	40.65	40.75	40.65	-1.00	1	3013
12:20:07	40.65	40.70	40.70	-0.95	2	3012
12:20:05	40.65	40.70	40.70	-0.95	3	3010
12:19:46	40.60	40.70	40.70	-0.95	1	3007
12:19:31	40.60	40.70	40.70	-0.95	1	3006
12:19:23	40.65	40.70	40.65	-1.00	1	3005
12:19:08	40.60	40.65	40.65	-1.00	5	3004
12:19:00	40.65	40.70	40.65	-1.00	8	2999
12:17:52	40.65	40.75	40.65	-1.00	24	2991
12:17:06	40.65	40.75	40.75	-0.90	1	2967
12:17:03	40.70	40.75	40.70	-0.95	1	2966
12:16:37	40.70	40.75	40.70	-0.95	1	2965
12:14:59	40.65	40.75	40.75	-0.90	2	2964
12:14:58	40.65	40.75	40.75	-0.90	1	2962
12:14:22	40.65	40.75	40.65	-1.00	5	2961
12:14:08	40.70	40.75	40.70	-0.95	1	2956
12:14:08	40.65	40.70	40.70	-0.95	4	2955
12:13:36	40.65	40.70	40.70	-0.95	2	2951
12:13:00	40.65	40.70	40.65	-1.00	2	2949
12:12:59	40.65	40.70	40.70	-0.95	1	2947
12:12:35	40.65	40.70	40.70	-0.95	1	2946
12:12:27	40.65	40.70	40.70	-0.95	1	2945
12:09:46	40.65	40.70	40.70	-0.95	2	2944
12:09:13	40.70	40.75	40.70	-0.95	1	2942
12:08:44	40.65	40.70	40.70	-0.95	1	2941
12:08:09	40.65	40.70	40.70	-0.95	1	2940
12:08:07	40.65	40.70	40.70	-0.95	1	2939
12:07:41	40.65	40.70	40.70	-0.95	2	2938
12:07:38	40.65	40.70	40.65	-1.00	1	2936
12:07:30	40.65	40.70	40.70	-0.95	1	2935
12:06:49	40.65	40.70	40.70	-0.95	1	2934
12:06:48	40.65	40.70	40.70	-0.95	1	2933
12:06:12	40.65	40.70	40.65	-1.00	2	2932
12:05:56	40.65	40.70	40.65	-1.00	3	2930
12:05:53	40.65	40.70	40.65	-1.00	1	2927
12:05:33	40.65	40.70	40.65	-1.00	1	2926
12:05:26	40.60	40.65	40.65	-1.00	2	2925
12:05:00	40.70	40.75	40.70	-0.95	8	2923
12:05:00	40.60	40.70	40.70	-0.95	7	2915
12:04:40	40.65	40.70	40.65	-1.00	4	2908
12:04:13	40.65	40.75	40.65	-1.00	1	2904
12:03:59	40.60	40.70	40.70	-0.95	2	2903
12:03:54	40.60	40.70	40.70	-0.95	1	2901
12:03:16	40.60	40.70	40.70	-0.95	15	2900
12:02:59	40.60	40.65	40.65	-1.00	1	2885
12:02:47	40.60	40.65	40.65	-1.00	5	2884
12:01:57	40.60	40.65	40.65	-1.00	5	2879
12:00:35	40.55	40.60	40.60	-1.05	2	2874
12:00:14	40.60	40.65	40.60	-1.05	1	2872
11:59:31	40.60	40.65	40.60	-1.05	1	2871
11:59:14	40.55	40.60	40.60	-1.05	4	2870
11:58:14	40.60	40.65	40.60	-1.05	1	2866
11:58:07	40.60	40.65	40.60	-1.05	15	2865
11:55:41	40.60	40.65	40.60	-1.05	2	2850
11:55:00	40.60	40.65	40.60	-1.05	4	2848
11:54:07	40.60	40.65	40.65	-1.00	1	2844
11:53:14	40.60	40.65	40.65	-1.00	1	2843
11:52:45	40.60	40.65	40.65	-1.00	2	2842
11:50:34	40.60	40.70	40.70	-0.95	1	2840
11:49:15	40.60	40.65	40.65	-1.00	2	2839
11:48:56	40.55	40.60	40.60	-1.05	12	2837
11:48:54	40.55	40.60	40.60	-1.05	1	2825
11:48:38	40.55	40.60	40.60	-1.05	1	2824
11:48:27	40.55	40.60	40.60	-1.05	2	2823
11:48:26	40.60	40.65	40.60	-1.05	1	2821
11:48:19	40.60	40.65	40.60	-1.05	2	2820
11:48:16	40.55	40.60	40.60	-1.05	1	2818
11:48:13	40.55	40.60	40.60	-1.05	1	2817
11:48:08	40.55	40.60	40.60	-1.05	1	2816
11:48:06	40.55	40.60	40.60	-1.05	1	2815
11:48:04	40.55	40.60	40.60	-1.05	1	2814
11:48:01	40.55	40.60	40.60	-1.05	1	2813
11:48:01	40.55	40.60	40.60	-1.05	1	2812
11:47:51	40.55	40.60	40.60	-1.05	3	2811
11:47:42	40.55	40.60	40.60	-1.05	2	2808
11:47:33	40.55	40.60	40.60	-1.05	3	2806
11:47:31	40.55	40.60	40.60	-1.05	1	2803
11:47:18	40.55	40.60	40.60	-1.05	5	2802
11:46:24	40.55	40.60	40.60	-1.05	1	2797
11:46:14	40.55	40.65	40.55	-1.10	10	2796
11:46:14	40.60	40.65	40.60	-1.05	86	2786
11:46:10	40.65	40.70	40.65	-1.00	4	2700
11:45:10	40.60	40.70	40.60	-1.05	1	2696
11:44:46	40.65	40.70	40.65	-1.00	1	2695
11:44:07	40.65	40.70	40.65	-1.00	1	2694
11:43:46	40.65	40.70	40.65	-1.00	5	2693
11:42:59	40.65	40.70	40.65	-1.00	1	2688
11:41:33	40.65	40.70	40.65	-1.00	1	2687
11:41:24	40.65	40.70	40.65	-1.00	5	2686
11:40:49	40.60	40.65	40.65	-1.00	1	2681
11:40:47	40.60	40.65	40.65	-1.00	1	2680
11:40:41	40.60	40.65	40.65	-1.00	1	2679
11:40:13	40.65	40.70	40.65	-1.00	1	2678
11:40:10	40.65	40.70	40.65	-1.00	1	2677
11:40:09	40.65	40.70	40.65	-1.00	1	2676
11:40:02	40.65	40.70	40.65	-1.00	4	2675
11:39:46	40.65	40.70	40.65	-1.00	1	2671
11:39:45	40.65	40.70	40.65	-1.00	1	2670
11:39:23	40.60	40.65	40.65	-1.00	6	2669
11:39:16	40.60	40.65	40.65	-1.00	1	2663
11:39:00	40.60	40.65	40.65	-1.00	1	2662
11:38:11	40.60	40.65	40.60	-1.05	1	2661
11:38:01	40.60	40.65	40.65	-1.00	1	2660
11:36:45	40.65	40.75	40.65	-1.00	1	2659
11:36:41	40.65	40.75	40.65	-1.00	1	2658
11:36:41	40.65	40.75	40.65	-1.00	1	2657
11:36:39	40.65	40.75	40.65	-1.00	1	2656
11:36:25	40.65	40.75	40.65	-1.00	1	2655
11:36:15	40.65	40.75	40.65	-1.00	1	2654
11:36:04	40.60	40.65	40.65	-1.00	1	2653
11:36:04	40.60	40.65	40.65	-1.00	1	2652
11:35:55	40.65	40.75	40.65	-1.00	1	2651
11:35:27	40.65	40.75	40.65	-1.00	4	2650
11:35:25	40.70	40.75	40.70	-0.95	2	2646
11:35:25	40.65	40.70	40.70	-0.95	3	2644
11:35:13	40.65	40.70	40.65	-1.00	30	2641
11:34:22	40.70	40.75	40.70	-0.95	2	2611
11:34:21	40.70	40.75	40.70	-0.95	11	2609
11:32:53	40.65	40.70	40.70	-0.95	4	2598
11:32:52	40.65	40.70	40.70	-0.95	1	2594
11:31:43	40.70	40.75	40.70	-0.95	20	2593
11:30:39	40.70	40.75	40.75	-0.90	1	2573
11:30:10	40.70	40.75	40.75	-0.90	1	2572
11:29:38	40.70	40.75	40.75	-0.90	2	2571
11:28:51	40.70	40.75	40.75	-0.90	1	2569
11:28:42	40.75	40.80	40.75	-0.90	5	2568
11:28:27	40.70	40.75	40.75	-0.90	1	2563
11:27:35	40.65	40.75	40.75	-0.90	8	2562
11:25:04	40.70	40.75	40.70	-0.95	1	2554
11:24:58	40.70	40.75	40.70	-0.95	1	2553
11:24:13	40.70	40.75	40.70	-0.95	1	2552
11:24:04	40.70	40.75	40.70	-0.95	1	2551
11:23:49	40.70	40.75	40.70	-0.95	1	2550
11:23:19	40.65	40.70	40.70	-0.95	1	2549
11:22:41	40.75	40.80	40.75	-0.90	9	2548
11:22:41	40.65	40.75	40.75	-0.90	11	2539
11:21:59	40.70	40.75	40.70	-0.95	1	2528
11:21:59	40.65	40.70	40.70	-0.95	2	2527
11:21:58	40.65	40.70	40.70	-0.95	1	2525
11:21:50	40.65	40.70	40.70	-0.95	1	2524
11:21:31	40.65	40.70	40.70	-0.95	1	2523
11:20:28	40.65	40.70	40.70	-0.95	1	2522
11:20:27	40.65	40.70	40.70	-0.95	1	2521
11:20:15	40.65	40.70	40.70	-0.95	1	2520
11:20:03	40.65	40.70	40.70	-0.95	1	2519
11:19:10	40.70	40.75	40.70	-0.95	6	2518
11:19:10	40.70	40.75	40.70	-0.95	3	2512
11:19:04	40.70	40.75	40.70	-0.95	1	2509
11:18:08	40.65	40.70	40.70	-0.95	1	2508
11:18:03	40.65	40.70	40.70	-0.95	1	2507
11:17:54	40.65	40.70	40.70	-0.95	1	2506
11:17:17	40.65	40.70	40.65	-1.00	5	2505
11:16:46	40.65	40.70	40.70	-0.95	1	2500
11:16:15	40.65	40.70	40.70	-0.95	1	2499
11:15:36	40.60	40.70	40.70	-0.95	1	2498
11:14:57	40.65	40.75	40.65	-1.00	3	2497
11:14:57	40.65	40.75	40.65	-1.00	1	2494
11:14:57	40.65	40.75	40.65	-1.00	25	2493
11:14:28	40.70	40.75	40.70	-0.95	5	2468
11:14:28	40.70	40.75	40.70	-0.95	1	2463
11:14:11	40.70	40.75	40.70	-0.95	2	2462
11:13:38	40.70	40.75	40.70	-0.95	2	2460
11:13:29	40.70	40.75	40.70	-0.95	1	2458
11:13:13	40.65	40.70	40.70	-0.95	1	2457
11:13:12	40.65	40.70	40.70	-0.95	1	2456
11:13:08	40.70	40.75	40.70	-0.95	4	2455
11:12:38	40.70	40.75	40.70	-0.95	1	2451
11:12:38	40.65	40.70	40.70	-0.95	2	2450
11:12:21	40.65	40.70	40.70	-0.95	1	2448
11:12:16	40.65	40.70	40.65	-1.00	1	2447
11:12:09	40.65	40.70	40.65	-1.00	2	2446
11:11:54	40.65	40.75	40.65	-1.00	1	2444
11:11:13	40.65	40.75	40.65	-1.00	8	2443
11:10:47	40.70	40.75	40.70	-0.95	1	2435
11:10:47	40.65	40.70	40.70	-0.95	1	2434
11:10:47	40.70	40.75	40.70	-0.95	30	2433
11:10:03	40.75	40.80	40.75	-0.90	1	2403
11:09:32	40.70	40.75	40.75	-0.90	2	2402
11:09:20	40.70	40.75	40.70	-0.95	1	2400
11:09:04	40.70	40.75	40.70	-0.95	1	2399
11:08:57	40.70	40.75	40.75	-0.90	1	2398
11:07:42	40.75	40.80	40.75	-0.90	3	2397
11:07:42	40.75	40.80	40.75	-0.90	1	2394
11:07:33	40.75	40.80	40.75	-0.90	2	2393
11:06:48	40.75	40.80	40.75	-0.90	1	2391
11:06:34	40.75	40.80	40.75	-0.90	1	2390
11:06:20	40.75	40.80	40.75	-0.90	1	2389
11:05:21	40.70	40.75	40.75	-0.90	1	2388
11:05:18	40.70	40.75	40.75	-0.90	1	2387
11:04:59	40.70	40.75	40.75	-0.90	1	2386
11:04:47	40.70	40.75	40.75	-0.90	2	2385
11:04:02	40.70	40.75	40.70	-0.95	1	2383
11:03:49	40.70	40.75	40.75	-0.90	5	2382
11:03:13	40.70	40.75	40.70	-0.95	2	2377
11:02:34	40.70	40.75	40.70	-0.95	1	2375
11:00:50	40.70	40.75	40.70	-0.95	2	2374
11:00:44	40.70	40.75	40.70	-0.95	1	2372
11:00:44	40.70	40.75	40.70	-0.95	1	2371
11:00:44	40.70	40.75	40.70	-0.95	1	2370
11:00:44	40.70	40.75	40.70	-0.95	6	2369
11:00:44	40.70	40.80	40.70	-0.95	50	2363
11:00:40	40.70	40.80	40.70	-0.95	50	2313
11:00:29	40.75	40.80	40.75	-0.90	1	2263
11:00:28	40.70	40.75	40.75	-0.90	2	2262
11:00:06	40.75	40.80	40.75	-0.90	2	2260
10:59:38	40.70	40.75	40.75	-0.90	2	2258
10:59:19	40.70	40.75	40.70	-0.95	1	2256
10:59:01	40.70	40.75	40.70	-0.95	1	2255
10:58:59	40.70	40.75	40.75	-0.90	1	2254
10:58:47	40.75	40.80	40.75	-0.90	1	2253
10:58:34	40.75	40.80	40.75	-0.90	1	2252
10:58:09	40.70	40.75	40.75	-0.90	1	2251
10:58:03	40.70	40.75	40.70	-0.95	9	2250
10:57:50	40.70	40.75	40.75	-0.90	1	2241
10:57:33	40.70	40.75	40.75	-0.90	1	2240
10:56:44	40.70	40.75	40.70	-0.95	1	2239
10:56:37	40.75	40.80	40.75	-0.90	26	2238
10:56:37	40.80	40.85	40.80	-0.85	1	2212
10:55:55	40.75	40.80	40.80	-0.85	1	2211
10:54:56	40.75	40.80	40.80	-0.85	10	2210
10:54:11	40.75	40.80	40.80	-0.85	1	2200
10:53:59	40.80	40.85	40.80	-0.85	1	2199
10:53:55	40.80	40.85	40.80	-0.85	2	2198
10:53:55	40.80	40.85	40.80	-0.85	1	2196
10:53:55	40.80	40.85	40.80	-0.85	2	2195
10:53:55	40.75	40.80	40.80	-0.85	3	2193
10:53:28	40.75	40.80	40.80	-0.85	1	2190
10:52:13	40.75	40.80	40.80	-0.85	1	2189
10:51:58	40.75	40.80	40.80	-0.85	1	2188
10:51:58	40.75	40.80	40.80	-0.85	5	2187
10:51:34	40.70	40.75	40.75	-0.90	6	2182
10:51:27	40.70	40.75	40.75	-0.90	1	2176
10:50:49	40.70	40.75	40.75	-0.90	1	2175
10:50:43	40.70	40.75	40.70	-0.95	1	2174
10:50:43	40.75	40.80	40.75	-0.90	4	2173
10:48:57	40.70	40.80	40.70	-0.95	1	2169
10:48:43	40.70	40.80	40.70	-0.95	1	2168
10:48:43	40.70	40.75	40.75	-0.90	10	2167
10:48:37	40.70	40.75	40.75	-0.90	1	2157
10:48:13	40.70	40.75	40.75	-0.90	1	2156
10:48:02	40.70	40.75	40.75	-0.90	1	2155
10:47:51	40.70	40.75	40.75	-0.90	1	2154
10:47:37	40.70	40.75	40.75	-0.90	1	2153
10:47:14	40.70	40.75	40.70	-0.95	1	2152
10:46:58	40.70	40.75	40.70	-0.95	1	2151
10:46:49	40.70	40.75	40.75	-0.90	1	2150
10:46:36	40.70	40.75	40.70	-0.95	2	2149
10:46:36	40.70	40.75	40.75	-0.90	1	2147
10:46:31	40.75	40.80	40.75	-0.90	2	2146
10:46:15	40.70	40.75	40.75	-0.90	4	2144
10:46:13	40.70	40.75	40.75	-0.90	1	2140
10:46:05	40.70	40.75	40.75	-0.90	1	2139
10:45:56	40.70	40.75	40.75	-0.90	1	2138
10:45:50	40.75	40.80	40.75	-0.90	15	2137
10:45:48	40.75	40.80	40.75	-0.90	3	2122
10:45:48	40.75	40.80	40.80	-0.85	1	2119
10:45:43	40.75	40.80	40.80	-0.85	2	2118
10:45:43	40.75	40.80	40.80	-0.85	1	2116
10:45:41	40.75	40.80	40.80	-0.85	1	2115
10:44:45	40.80	40.85	40.80	-0.85	5	2114
10:43:35	40.80	40.85	40.80	-0.85	1	2109
10:42:55	40.75	40.80	40.80	-0.85	1	2108
10:42:14	40.70	40.75	40.75	-0.90	14	2107
10:41:18	40.70	40.75	40.75	-0.90	1	2093
10:40:38	40.65	40.75	40.75	-0.90	4	2092
10:40:34	40.70	40.75	40.70	-0.95	2	2088
10:40:34	40.70	40.75	40.70	-0.95	1	2086
10:40:34	40.70	40.75	40.70	-0.95	42	2085
10:40:12	40.70	40.75	40.75	-0.90	5	2043
10:40:09	40.70	40.75	40.75	-0.90	1	2038
10:39:45	40.70	40.75	40.75	-0.90	2	2037
10:39:43	40.70	40.75	40.75	-0.90	1	2035
10:39:39	40.75	40.85	40.75	-0.90	23	2034
10:39:18	40.75	40.85	40.75	-0.90	21	2011
10:39:18	40.80	40.90	40.80	-0.85	81	1990
10:39:05	40.80	40.85	40.85	-0.80	1	1909
10:38:58	40.80	40.85	40.85	-0.80	1	1908
10:38:57	40.80	40.85	40.85	-0.80	1	1907
10:38:50	40.80	40.85	40.85	-0.80	1	1906
10:38:41	40.80	40.85	40.85	-0.80	3	1905
10:38:37	40.80	40.85	40.85	-0.80	1	1902
10:38:11	40.80	40.85	40.85	-0.80	1	1901
10:37:35	40.85	40.90	40.85	-0.80	1	1900
10:36:54	40.85	40.90	40.85	-0.80	2	1899
10:36:42	40.85	40.90	40.85	-0.80	1	1897
10:35:49	40.80	40.90	40.90	-0.75	1	1896
10:35:33	40.85	40.90	40.85	-0.80	1	1895
10:35:32	40.90	40.95	40.90	-0.75	2	1894
10:35:31	40.85	40.95	40.85	-0.80	9	1892
10:35:31	40.90	40.95	40.85	-0.80	37	1883
10:35:31	40.90	40.95	40.90	-0.75	13	1846
10:35:21	40.85	40.90	40.90	-0.75	4	1833
10:35:03	40.85	40.90	40.90	-0.75	1	1829
10:34:17	40.90	40.95	40.90	-0.75	1	1828
10:34:17	40.90	40.95	40.90	-0.75	4	1827
10:33:37	40.90	40.95	40.90	-0.75	1	1823
10:33:37	40.90	40.95	40.90	-0.75	1	1822
10:33:32	40.90	40.95	40.90	-0.75	44	1821
10:33:32	40.95	41.00	40.95	-0.70	1	1777
10:33:25	40.90	41.00	40.90	-0.75	5	1776
10:32:38	40.90	41.00	40.90	-0.75	5	1771
10:32:32	40.95	41.00	40.95	-0.70	1	1766
10:32:22	40.90	40.95	40.95	-0.70	1	1765
10:32:21	40.95	41.00	40.95	-0.70	10	1764
10:32:20	40.90	41.00	40.90	-0.75	14	1754
10:32:08	40.90	41.00	41.00	-0.65	1	1740
10:31:59	40.90	40.95	41.00	-0.65	25	1739
10:31:59	40.90	40.95	40.95	-0.70	5	1714
10:31:50	40.95	41.00	40.95	-0.70	10	1709
10:31:38	40.90	40.95	40.95	-0.70	2	1699
10:31:13	40.90	40.95	40.95	-0.70	1	1697
10:31:13	40.90	40.95	40.90	-0.75	2	1696
10:31:13	40.90	40.95	40.90	-0.75	10	1694
10:31:06	40.90	40.95	40.95	-0.70	1	1684
10:30:27	40.90	40.95	40.95	-0.70	1	1683
10:30:26	40.95	41.00	40.95	-0.70	1	1682
10:30:10	40.90	40.95	40.95	-0.70	1	1681
10:29:54	40.95	41.00	40.95	-0.70	5	1680
10:29:21	40.90	40.95	40.95	-0.70	1	1675
10:29:17	40.95	41.00	40.95	-0.70	20	1674
10:28:59	40.90	40.95	40.95	-0.70	11	1654
10:28:12	40.90	40.95	40.90	-0.75	3	1643
10:28:03	40.90	40.95	40.95	-0.70	1	1640
10:27:40	40.90	40.95	40.90	-0.75	1	1639
10:27:28	40.90	40.95	40.95	-0.70	1	1638
10:27:25	40.90	40.95	40.90	-0.75	1	1637
10:27:21	40.95	41.00	40.95	-0.70	1	1636
10:27:21	40.95	41.05	40.95	-0.70	23	1635
10:27:21	40.95	41.05	40.95	-0.70	4	1612
10:27:07	40.95	41.05	40.95	-0.70	25	1608
10:27:07	41.00	41.05	41.00	-0.65	3	1583
10:26:35	40.95	41.00	41.00	-0.65	1	1580
10:26:29	41.00	41.05	41.00	-0.65	1	1579
10:26:29	41.00	41.05	41.00	-0.65	1	1578
10:26:06	41.00	41.05	41.00	-0.65	1	1577
10:25:57	40.95	41.00	41.00	-0.65	1	1576
10:25:57	40.95	41.00	41.00	-0.65	2	1575
10:25:52	40.95	41.00	41.00	-0.65	1	1573
10:25:12	40.95	41.00	41.00	-0.65	1	1572
10:24:58	40.95	41.00	41.00	-0.65	1	1571
10:24:45	41.00	41.05	41.00	-0.65	1	1570
10:24:36	41.00	41.05	41.00	-0.65	1	1569
10:24:35	40.95	41.00	41.00	-0.65	1	1568
10:24:03	41.00	41.05	41.00	-0.65	1	1567
10:23:49	41.00	41.05	41.00	-0.65	1	1566
10:23:15	41.00	41.05	41.00	-0.65	1	1565
10:22:32	41.00	41.05	41.00	-0.65	2	1564
10:21:46	40.95	41.00	41.00	-0.65	1	1562
10:21:30	40.95	41.00	41.00	-0.65	1	1561
10:21:18	40.95	41.00	41.00	-0.65	1	1560
10:21:14	40.95	41.00	41.00	-0.65	1	1559
10:21:12	40.95	41.00	41.00	-0.65	3	1558
10:20:35	40.95	41.00	41.00	-0.65	1	1555
10:20:24	40.95	41.00	41.00	-0.65	1	1554
10:20:24	41.00	41.05	41.00	-0.65	1	1553
10:19:46	41.00	41.05	41.00	-0.65	1	1552
10:19:46	41.00	41.05	41.00	-0.65	35	1551
10:19:00	41.00	41.05	41.00	-0.65	2	1516
10:17:40	41.00	41.05	41.00	-0.65	4	1514
10:16:19	40.95	41.00	41.00	-0.65	3	1510
10:15:47	40.95	41.00	41.00	-0.65	1	1507
10:14:50	41.00	41.05	41.00	-0.65	3	1506
10:13:37	40.95	41.00	41.00	-0.65	1	1503
10:13:30	40.95	41.00	41.00	-0.65	1	1502
10:13:25	40.95	41.00	40.95	-0.70	1	1501
10:13:21	40.95	41.00	41.00	-0.65	1	1500
10:13:05	40.95	41.00	41.00	-0.65	1	1499
10:12:46	40.95	41.00	41.00	-0.65	1	1498
10:12:42	40.95	41.00	41.00	-0.65	1	1497
10:12:37	40.95	41.00	41.00	-0.65	1	1496
10:12:28	40.95	41.00	41.00	-0.65	1	1495
10:12:27	40.95	41.00	41.00	-0.65	1	1494
10:12:13	40.95	41.00	41.00	-0.65	1	1493
10:12:07	40.95	41.00	41.00	-0.65	2	1492
10:08:57	40.95	41.00	40.95	-0.70	2	1490
10:08:51	40.95	41.05	40.95	-0.70	22	1488
10:08:51	40.95	41.00	41.00	-0.65	1	1466
10:08:51	40.95	41.00	41.00	-0.65	55	1465
10:08:24	40.90	40.95	40.95	-0.70	1	1410
10:08:22	40.90	40.95	40.95	-0.70	5	1409
10:08:22	40.90	40.95	40.95	-0.70	1	1404
10:07:27	40.90	40.95	40.90	-0.75	1	1403
10:07:10	40.95	41.00	40.95	-0.70	36	1402
10:07:03	41.00	41.05	41.00	-0.65	22	1366
10:06:40	41.00	41.05	41.05	-0.60	1	1344
10:05:14	41.00	41.05	41.00	-0.65	1	1343
10:04:56	41.00	41.05	41.00	-0.65	1	1342
10:04:55	41.00	41.05	41.00	-0.65	1	1341
10:04:55	41.00	41.05	41.00	-0.65	10	1340
10:04:55	40.95	41.00	41.00	-0.65	10	1330
10:04:46	41.00	41.05	41.00	-0.65	2	1320
10:04:45	40.95	41.00	41.00	-0.65	1	1318
10:04:31	40.95	41.00	41.00	-0.65	3	1317
10:04:20	40.95	41.00	41.00	-0.65	1	1314
10:03:38	41.00	41.05	41.00	-0.65	1	1313
10:03:38	41.00	41.05	41.00	-0.65	10	1312
10:03:29	41.00	41.05	41.00	-0.65	3	1302
10:03:29	40.95	41.00	41.00	-0.65	17	1299
10:03:29	40.95	41.00	41.00	-0.65	1	1282
10:03:27	40.95	41.00	40.95	-0.70	5	1281
10:02:37	40.90	40.95	40.95	-0.70	10	1276
10:02:20	40.90	40.95	40.95	-0.70	2	1266
10:02:12	40.90	40.95	40.95	-0.70	1	1264
10:01:55	40.95	41.00	40.95	-0.70	1	1263
10:01:50	40.95	41.00	40.95	-0.70	1	1262
10:01:38	40.95	41.00	40.95	-0.70	17	1261
10:01:35	41.00	41.05	41.00	-0.65	167	1244
10:01:33	41.00	41.05	41.05	-0.60	1	1077
10:01:26	41.00	41.05	41.05	-0.60	1	1076
10:01:11	41.00	41.05	41.05	-0.60	1	1075
10:00:39	41.00	41.05	41.00	-0.65	1	1074
10:00:36	41.05	41.10	41.05	-0.60	1	1073
10:00:31	41.05	41.10	41.05	-0.60	1	1072
10:00:16	41.05	41.10	41.05	-0.60	1	1071
10:00:14	41.05	41.10	41.00	-0.65	1	1070
10:00:14	41.05	41.10	41.05	-0.60	9	1069
10:00:11	41.05	41.10	41.05	-0.60	1	1060
09:58:51	41.05	41.10	41.05	-0.60	1	1059
09:58:40	41.00	41.10	41.10	-0.55	1	1058
09:58:28	41.05	41.10	41.05	-0.60	2	1057
09:58:28	41.05	41.10	41.05	-0.60	1	1055
09:58:27	41.05	41.10	41.05	-0.60	67	1054
09:58:23	41.05	41.15	41.05	-0.60	1	987
09:58:22	41.10	41.15	41.10	-0.55	1	986
09:57:35	41.10	41.15	41.10	-0.55	1	985
09:57:27	41.05	41.10	41.10	-0.55	2	984
09:57:16	41.10	41.15	41.10	-0.55	13	982
09:57:16	41.10	41.15	41.10	-0.55	8	969
09:56:41	41.10	41.15	41.10	-0.55	20	961
09:56:03	41.10	41.15	41.15	-0.50	1	941
09:55:57	41.10	41.15	41.15	-0.50	1	940
09:55:54	41.10	41.15	41.15	-0.50	3	939
09:55:29	41.10	41.15	41.15	-0.50	1	936
09:55:10	41.10	41.15	41.15	-0.50	4	935
09:55:07	41.10	41.15	41.15	-0.50	1	931
09:55:04	41.10	41.15	41.15	-0.50	2	930
09:55:02	41.10	41.15	41.15	-0.50	1	928
09:55:01	41.10	41.15	41.15	-0.50	1	927
09:54:49	41.10	41.15	41.15	-0.50	1	926
09:54:46	41.10	41.15	41.15	-0.50	5	925
09:54:33	41.10	41.15	41.15	-0.50	1	920
09:53:28	41.10	41.15	41.15	-0.50	1	919
09:52:34	41.05	41.15	41.15	-0.50	12	918
09:52:22	41.10	41.15	41.10	-0.55	4	906
09:52:12	41.05	41.10	41.10	-0.55	1	902
09:52:10	41.10	41.15	41.10	-0.55	7	901
09:52:10	41.10	41.15	41.10	-0.55	40	894
09:52:07	41.10	41.15	41.15	-0.50	5	854
09:52:02	41.10	41.15	41.10	-0.55	3	849
09:50:35	41.10	41.15	41.10	-0.55	1	846
09:49:51	41.10	41.15	41.10	-0.55	1	845
09:49:27	41.10	41.15	41.10	-0.55	5	844
09:49:04	41.10	41.15	41.10	-0.55	1	839
09:48:23	41.10	41.15	41.10	-0.55	2	838
09:48:18	41.10	41.15	41.10	-0.55	5	836
09:48:13	41.10	41.15	41.10	-0.55	1	831
09:48:02	41.10	41.15	41.15	-0.50	1	830
09:45:49	41.15	41.20	41.15	-0.50	2	829
09:45:40	41.10	41.20	41.20	-0.45	1	827
09:45:22	41.10	41.20	41.20	-0.45	1	826
09:45:05	41.10	41.20	41.20	-0.45	1	825
09:45:02	41.15	41.20	41.15	-0.50	6	824
09:45:02	41.15	41.20	41.15	-0.50	6	818
09:43:40	41.15	41.20	41.15	-0.50	1	812
09:43:25	41.15	41.20	41.15	-0.50	4	811
09:43:25	41.15	41.20	41.15	-0.50	10	807
09:42:24	41.10	41.15	41.15	-0.50	8	797
09:42:13	41.10	41.15	41.15	-0.50	1	789
09:42:11	41.10	41.15	41.15	-0.50	2	788
09:41:18	41.10	41.15	41.10	-0.55	1	786
09:41:15	41.10	41.15	41.10	-0.55	10	785
09:40:46	41.15	41.20	41.15	-0.50	13	775
09:39:04	41.20	41.25	41.20	-0.45	9	762
09:39:04	41.20	41.25	41.20	-0.45	1	753
09:37:05	41.20	41.25	41.20	-0.45	1	752
09:36:52	41.20	41.25	41.20	-0.45	1	751
09:36:48	41.20	41.25	41.20	-0.45	1	750
09:36:48	41.20	41.25	41.20	-0.45	13	749
09:36:14	41.20	41.25	41.20	-0.45	2	736
09:35:58	41.20	41.25	41.20	-0.45	3	734
09:35:55	41.20	41.25	41.20	-0.45	1	731
09:35:02	41.20	41.25	41.20	-0.45	1	730
09:34:11	41.20	41.25	41.20	-0.45	1	729
09:34:05	41.20	41.25	41.20	-0.45	1	728
09:33:57	41.20	41.25	41.20	-0.45	5	727
09:32:51	41.20	41.25	41.20	-0.45	2	722
09:32:20	41.20	41.25	41.20	-0.45	2	720
09:31:02	41.20	41.25	41.20	-0.45	5	718
09:30:51	41.20	41.25	41.20	-0.45	1	713
09:30:42	41.20	41.25	41.20	-0.45	1	712
09:29:28	41.20	41.25	41.25	-0.40	3	711
09:28:28	41.20	41.25	41.20	-0.45	13	708
09:28:04	41.20	41.25	41.25	-0.40	1	695
09:26:58	41.20	41.25	41.20	-0.45	1	694
09:26:49	41.20	41.25	41.25	-0.40	1	693
09:25:18	41.20	41.25	41.25	-0.40	1	692
09:24:40	41.25	41.30	41.25	-0.40	3	691
09:24:39	41.25	41.30	41.25	-0.40	2	688
09:24:13	41.20	41.25	41.25	-0.40	17	686
09:24:05	41.20	41.25	41.20	-0.45	1	669
09:23:45	41.20	41.25	41.20	-0.45	30	668
09:23:40	41.20	41.25	41.25	-0.40	8	638
09:23:27	41.20	41.25	41.25	-0.40	1	630
09:23:12	41.20	41.30	41.30	-0.35	1	629
09:23:11	41.25	41.30	41.25	-0.40	33	628
09:23:11	41.25	41.30	41.25	-0.40	2	595
09:23:11	41.25	41.30	41.25	-0.40	10	593
09:23:11	41.25	41.30	41.25	-0.40	24	583
09:23:11	41.25	41.30	41.25	-0.40	2	559
09:23:10	41.25	41.30	41.25	-0.40	3	557
09:23:08	41.25	41.30	41.30	-0.35	1	554
09:22:59	41.25	41.30	41.30	-0.35	1	553
09:22:59	41.25	41.30	41.30	-0.35	1	552
09:22:52	41.25	41.30	41.25	-0.40	9	551
09:22:44	41.25	41.30	41.30	-0.35	1	542
09:22:41	41.25	41.30	41.30	-0.35	1	541
09:22:35	41.25	41.30	41.30	-0.35	1	540
09:22:15	41.30	41.35	41.30	-0.35	1	539
09:22:10	41.25	41.30	41.30	-0.35	1	538
09:22:08	41.25	41.30	41.30	-0.35	1	537
09:22:07	41.25	41.30	41.30	-0.35	1	536
09:21:45	41.30	41.35	41.25	-0.40	3	535
09:21:45	41.30	41.35	41.30	-0.35	2	532
09:21:41	41.25	41.30	41.30	-0.35	15	530
09:21:30	41.25	41.30	41.30	-0.35	1	515
09:21:27	41.25	41.30	41.25	-0.40	2	514
09:21:21	41.25	41.30	41.30	-0.35	1	512
09:21:14	41.30	41.35	41.30	-0.35	1	511
09:20:58	41.30	41.35	41.30	-0.35	3	510
09:20:30	41.30	41.35	41.30	-0.35	3	507
09:20:04	41.25	41.30	41.30	-0.35	25	504
09:20:04	41.25	41.30	41.30	-0.35	20	479
09:19:50	41.25	41.30	41.30	-0.35	1	459
09:19:43	41.25	41.30	41.30	-0.35	1	458
09:19:22	41.25	41.30	41.30	-0.35	2	457
09:19:14	41.25	41.30	41.25	-0.40	2	455
09:19:10	41.25	41.30	41.30	-0.35	2	453
09:19:04	41.25	41.30	41.30	-0.35	1	451
09:18:53	41.25	41.30	41.30	-0.35	1	450
09:18:31	41.30	41.35	41.30	-0.35	1	449
09:18:04	41.30	41.35	41.30	-0.35	2	448
09:18:01	41.30	41.35	41.30	-0.35	5	446
09:18:01	41.30	41.35	41.30	-0.35	10	441
09:18:01	41.30	41.35	41.30	-0.35	1	431
09:16:48	41.30	41.35	41.35	-0.30	1	430
09:15:53	41.30	41.35	41.35	-0.30	1	429
09:15:49	41.30	41.35	41.30	-0.35	1	428
09:15:38	41.30	41.35	41.35	-0.30	3	427
09:15:31	41.30	41.35	41.30	-0.35	2	424
09:15:25	41.30	41.35	41.35	-0.30	1	422
09:14:37	41.30	41.35	41.35	-0.30	2	421
09:13:20	41.30	41.35	41.35	-0.30	1	419
09:13:18	41.30	41.35	41.35	-0.30	1	418
09:13:10	41.25	41.30	41.30	-0.35	18	417
09:12:49	41.25	41.30	41.30	-0.35	1	399
09:12:48	41.30	41.35	41.30	-0.35	2	398
09:12:07	41.30	41.35	41.30	-0.35	2	396
09:11:33	41.25	41.30	41.30	-0.35	3	394
09:11:28	41.25	41.30	41.30	-0.35	10	391
09:11:20	41.25	41.30	41.30	-0.35	1	381
09:11:01	41.25	41.30	41.25	-0.40	2	380
09:10:59	41.25	41.30	41.25	-0.40	1	378
09:10:53	41.25	41.30	41.30	-0.35	1	377
09:10:41	41.30	41.35	41.30	-0.35	72	376
09:10:41	41.30	41.35	41.30	-0.35	28	304
09:10:41	41.30	41.35	41.30	-0.35	16	276
09:10:41	41.30	41.35	41.30	-0.35	2	260
09:10:41	41.30	41.35	41.30	-0.35	15	258
09:10:41	41.30	41.35	41.30	-0.35	8	243
09:10:39	41.30	41.35	41.30	-0.35	14	235
09:10:34	41.30	41.35	41.35	-0.30	1	221
09:10:33	41.35	41.40	41.35	-0.30	17	220
09:10:33	41.35	41.40	41.35	-0.30	6	203
09:10:23	41.35	41.40	41.40	-0.25	2	197
09:10:23	41.35	41.40	41.40	-0.25	1	195
09:09:49	41.35	41.40	41.40	-0.25	1	194
09:09:38	41.35	41.40	41.40	-0.25	2	193
09:09:17	41.30	41.35	41.35	-0.30	4	191
09:09:07	41.35	41.40	41.35	-0.30	7	187
09:09:02	41.35	41.40	41.35	-0.30	1	180
09:08:41	41.35	41.40	41.40	-0.25	3	179
09:08:30	41.30	41.35	41.35	-0.30	2	176
09:08:25	41.30	41.35	41.35	-0.30	1	174
09:08:01	41.30	41.35	41.35	-0.30	1	173
09:07:59	41.30	41.35	41.30	-0.35	12	172
09:07:55	41.30	41.35	41.35	-0.30	5	160
09:07:41	41.35	41.40	41.35	-0.30	12	155
09:07:37	41.40	41.45	41.40	-0.25	10	143
09:07:27	41.35	41.40	41.40	-0.25	2	133
09:07:23	41.40	41.45	41.40	-0.25	1	131
09:07:06	41.40	41.45	41.40	-0.25	1	130
09:06:31	41.40	41.50	41.40	-0.25	2	129
09:06:19	41.40	41.45	41.45	-0.20	2	127
09:05:31	41.40	41.45	41.40	-0.25	2	125
09:05:16	41.35	41.40	41.40	-0.25	8	123
09:05:10	41.35	41.40	41.40	-0.25	5	115
09:05:00	41.30	41.35	41.35	-0.30	2	110
09:04:35	41.35	41.40	41.35	-0.30	1	108
09:04:12	41.30	41.35	41.35	-0.30	2	107
09:04:12	41.35	41.45	41.35	-0.30	1	105
09:03:52	41.40	41.45	41.35	-0.30	14	104
09:03:52	41.40	41.45	41.40	-0.25	1	90
09:03:14	41.35	41.45	41.35	-0.30	1	89
09:03:13	41.35	41.40	41.40	-0.25	4	88
09:03:13	41.35	41.40	41.40	-0.25	2	84
09:03:12	41.40	41.45	41.40	-0.25	6	82
09:02:39	41.40	41.50	41.40	-0.25	3	76
09:02:25	41.40	41.50	41.40	-0.25	1	73
09:02:25	41.40	41.45	41.45	-0.20	1	72
09:02:25	41.40	41.45	41.45	-0.20	1	71
09:02:04	41.45	41.50	41.45	-0.20	2	70
09:01:45	41.50	41.55	41.50	-0.15	6	68
09:01:39	41.55	41.60	41.55	-0.10	6	62
09:01:39	41.55	41.60	41.55	-0.10	1	56
09:01:08	41.60	41.65	41.60	-0.05	2	55
09:00:52	41.60	41.65	41.60	-0.05	2	53
09:00:37	41.55	41.65	41.65	0	1	51
09:00:36	41.55	41.65	41.65	0	1	50
09:00:34	41.55	41.60	41.60	-0.05	2	49
09:00:19	41.55	41.65	41.55	-0.10	1	47
09:00:19	41.55	41.65	41.55	-0.10	2	46
09:00:18	41.55	41.65	41.55	-0.10	9	44
09:00:09	41.55	41.75	41.75	+0.10	1	35
09:00:09	41.70	41.75	41.65	0	9	34
09:00:09	41.70	41.75	41.70	+0.05	6	25
09:00:09	41.70	41.75	41.75	+0.10	1	19
09:00:08	--	--	41.70	+0.05	18	18

　

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)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

統一超商10000元虛擬商品卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【享樂券】統一超商50元虛擬商品卡_電子憑證

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

PChome 購物儲值100,000元

麥當勞豬肉滿福堡好禮即享券

家樂福10000元好禮即享券(餘額型)

DJI OSMO POCKET 4 標準套裝

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

毛絨玩具 Red Green (皮卡丘)

DJI OSMO POCKET 3 全能套裝

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

App Store Card $ 2000 - 數位序號

台股盤中跌近300點股后穎崴首...

【台股盤後】跌327點失守37000...

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

‧大同、南亞合作以高效節能變壓...
‧中東局勢推升油價經部油耗指南...
‧中國打擊「幽靈外賣」重罰7家...

加密貨幣

比特幣BTC	77282.26	2,471.39	3.30%
以太幣ETH	2421.09	61.39	2.60%
瑞波幣XRP	1.48	0.09	6.35%
比特幣現金BCH	453.68	13.10	2.97%
萊特幣LTC	56.57	1.44	2.61%
卡達幣ADA	0.259631	0.01	5.58%
波場幣TRX	0.327462	0.00	0.10%
恆星幣XLM	0.173764	0.02	10.13%

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。