最新[公告] 宏碁遊戲-創:代子公司Winking Studios Limited公告庫藏股執行情形熱門[公告] 朋億*:公告本公司海外子公司財務數據因適用兩地會計原則不一致差異內容說明

更新報價

力　新 (5202) 資訊服務業上櫃

13.95 ▼-0.20 -1.41% 0.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	4,223	13.95	15	14.00	22	14.35	14.85	13.60	14.15

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	13.95	14.00	13.95	-0.20	7	4223
13:30:00	13.95	14.00	13.95	-0.20	156	4216
13:24:58	13.70	13.75	13.70	-0.45	3	4060
13:24:58	13.70	13.75	13.75	-0.40	7	4057
13:24:39	13.70	13.75	13.70	-0.45	3	4050
13:24:25	13.60	13.65	13.65	-0.50	1	4047
13:24:09	13.65	13.75	13.65	-0.50	5	4046
13:24:05	13.65	13.75	13.65	-0.50	10	4041
13:24:02	13.65	13.70	13.70	-0.45	1	4031
13:23:48	13.65	13.70	13.70	-0.45	1	4030
13:23:02	13.65	13.70	13.65	-0.50	1	4029
13:22:29	13.60	13.65	13.65	-0.50	2	4028
13:22:12	13.70	13.75	13.65	-0.50	18	4026
13:22:12	13.70	13.75	13.70	-0.45	1	4008
13:21:49	13.70	13.75	13.70	-0.45	1	4007
13:20:56	13.65	13.75	13.75	-0.40	5	4006
13:20:22	13.65	13.70	13.70	-0.45	1	4001
13:19:35	13.65	13.70	13.65	-0.50	1	4000
13:18:53	13.70	13.75	13.70	-0.45	6	3999
13:18:27	13.75	13.80	13.75	-0.40	2	3993
13:17:40	13.75	13.80	13.80	-0.35	4	3991
13:17:20	13.75	13.80	13.80	-0.35	1	3987
13:16:59	13.70	13.80	13.80	-0.35	1	3986
13:16:57	13.70	13.80	13.80	-0.35	1	3985
13:16:56	13.70	13.80	13.80	-0.35	1	3984
13:16:54	13.70	13.80	13.80	-0.35	1	3983
13:16:46	13.70	13.80	13.80	-0.35	3	3982
13:16:34	13.70	13.75	13.80	-0.35	1	3979
13:16:34	13.70	13.75	13.75	-0.40	2	3978
13:16:32	13.70	13.75	13.70	-0.45	1	3976
13:16:18	13.75	13.80	13.75	-0.40	12	3975
13:16:18	13.75	13.80	13.75	-0.40	1	3963
13:16:17	13.70	13.75	13.75	-0.40	13	3962
13:15:55	13.70	13.75	13.70	-0.45	3	3949
13:15:55	13.70	13.75	13.75	-0.40	1	3946
13:15:45	13.70	13.75	13.70	-0.45	1	3945
13:15:02	13.70	13.75	13.70	-0.45	5	3944
13:15:01	13.70	13.75	13.75	-0.40	2	3939
13:15:01	13.70	13.75	13.75	-0.40	5	3937
13:15:01	13.70	13.75	13.75	-0.40	5	3932
13:15:01	13.70	13.75	13.75	-0.40	5	3927
13:14:59	13.70	13.75	13.70	-0.45	1	3922
13:14:33	13.70	13.75	13.70	-0.45	1	3921
13:13:35	13.70	13.75	13.70	-0.45	1	3920
13:13:14	13.70	13.75	13.75	-0.40	3	3919
13:12:15	13.70	13.75	13.70	-0.45	1	3916
13:11:39	13.70	13.75	13.70	-0.45	1	3915
13:11:22	13.70	13.75	13.70	-0.45	1	3914
13:10:36	13.70	13.75	13.75	-0.40	1	3913
13:10:31	13.70	13.75	13.75	-0.40	2	3912
13:10:21	13.70	13.75	13.75	-0.40	1	3910
13:10:11	13.70	13.75	13.70	-0.45	7	3909
13:10:06	13.65	13.70	13.70	-0.45	2	3902
13:10:02	13.65	13.70	13.65	-0.50	2	3900
13:10:01	13.65	13.70	13.70	-0.45	1	3898
13:10:00	13.60	13.65	13.65	-0.50	63	3897
13:10:00	13.60	13.65	13.65	-0.50	1	3834
13:09:24	13.55	13.60	13.60	-0.55	1	3833
13:09:12	13.55	13.60	13.65	-0.50	16	3832
13:09:12	13.55	13.60	13.60	-0.55	4	3816
13:08:46	13.55	13.60	13.60	-0.55	1	3812
13:08:46	13.55	13.60	13.60	-0.55	3	3811
13:08:40	13.55	13.60	13.60	-0.55	1	3808
13:08:32	13.60	13.65	13.60	-0.55	32	3807
13:08:29	13.60	13.65	13.60	-0.55	13	3775
13:08:13	13.60	13.65	13.60	-0.55	1	3762
13:08:10	13.60	13.65	13.60	-0.55	2	3761
13:07:55	13.60	13.65	13.60	-0.55	10	3759
13:07:26	13.60	13.65	13.65	-0.50	1	3749
13:07:20	13.60	13.65	13.65	-0.50	2	3748
13:06:48	13.60	13.65	13.60	-0.55	1	3746
13:06:40	13.60	13.65	13.65	-0.50	1	3745
13:06:29	13.60	13.65	13.65	-0.50	3	3744
13:06:21	13.60	13.65	13.65	-0.50	3	3741
13:05:42	13.60	13.65	13.65	-0.50	1	3738
13:05:31	13.60	13.65	13.65	-0.50	1	3737
13:05:12	13.60	13.65	13.65	-0.50	3	3736
13:04:50	13.65	13.70	13.65	-0.50	2	3733
13:03:58	13.60	13.65	13.65	-0.50	2	3731
13:03:46	13.60	13.65	13.65	-0.50	1	3729
13:02:46	13.65	13.70	13.65	-0.50	1	3728
13:02:34	13.65	13.70	13.65	-0.50	2	3727
13:02:34	13.65	13.70	13.65	-0.50	1	3725
13:02:33	13.65	13.70	13.65	-0.50	1	3724
13:02:30	13.65	13.70	13.65	-0.50	1	3723
13:02:25	13.65	13.70	13.65	-0.50	10	3722
13:01:56	13.65	13.70	13.65	-0.50	1	3712
13:01:43	13.65	13.70	13.65	-0.50	1	3711
13:01:10	13.65	13.70	13.70	-0.45	1	3710
13:00:22	13.65	13.70	13.70	-0.45	1	3709
13:00:08	13.65	13.70	13.70	-0.45	1	3708
12:59:15	13.65	13.70	13.70	-0.45	1	3707
12:58:58	13.70	13.75	13.70	-0.45	26	3706
12:58:44	13.70	13.75	13.70	-0.45	2	3680
12:58:17	13.70	13.75	13.70	-0.45	1	3678
12:58:10	13.65	13.70	13.70	-0.45	6	3677
12:58:10	13.65	13.70	13.70	-0.45	5	3671
12:58:08	13.65	13.70	13.70	-0.45	1	3666
12:57:17	13.65	13.70	13.70	-0.45	3	3665
12:57:11	13.65	13.70	13.65	-0.50	3	3662
12:57:05	13.65	13.70	13.65	-0.50	1	3659
12:56:02	13.65	13.70	13.65	-0.50	8	3658
12:55:38	13.70	13.75	13.70	-0.45	1	3650
12:55:32	13.70	13.75	13.70	-0.45	1	3649
12:55:27	13.70	13.75	13.70	-0.45	5	3648
12:55:16	13.70	13.75	13.70	-0.45	1	3643
12:55:02	13.70	13.75	13.70	-0.45	3	3642
12:54:54	13.70	13.75	13.70	-0.45	1	3639
12:54:32	13.70	13.75	13.70	-0.45	1	3638
12:54:19	13.65	13.70	13.70	-0.45	2	3637
12:53:06	13.70	13.75	13.70	-0.45	9	3635
12:52:58	13.70	13.75	13.70	-0.45	10	3626
12:51:41	13.70	13.75	13.70	-0.45	1	3616
12:51:33	13.75	13.80	13.75	-0.40	5	3615
12:50:58	13.70	13.75	13.75	-0.40	8	3610
12:50:45	13.70	13.75	13.75	-0.40	3	3602
12:50:43	13.70	13.75	13.75	-0.40	2	3599
12:46:45	13.75	13.80	13.75	-0.40	14	3597
12:45:54	13.75	13.80	13.75	-0.40	1	3583
12:45:44	13.75	13.80	13.80	-0.35	1	3582
12:45:43	13.75	13.80	13.75	-0.40	1	3581
12:45:10	13.75	13.80	13.75	-0.40	1	3580
12:44:53	13.75	13.80	13.80	-0.35	1	3579
12:44:04	13.75	13.80	13.80	-0.35	1	3578
12:42:46	13.75	13.80	13.80	-0.35	3	3577
12:42:46	13.75	13.80	13.80	-0.35	1	3574
12:41:11	13.75	13.80	13.80	-0.35	1	3573
12:37:36	13.75	13.80	13.75	-0.40	1	3572
12:37:21	13.75	13.80	13.80	-0.35	8	3571
12:36:34	13.75	13.80	13.75	-0.40	3	3563
12:35:50	13.75	13.80	13.75	-0.40	2	3560
12:35:12	13.75	13.80	13.75	-0.40	1	3558
12:34:46	13.75	13.80	13.75	-0.40	5	3557
12:34:32	13.75	13.80	13.75	-0.40	2	3552
12:32:39	13.75	13.80	13.75	-0.40	1	3550
12:32:30	13.75	13.80	13.80	-0.35	1	3549
12:31:47	13.75	13.80	13.80	-0.35	1	3548
12:31:40	13.80	13.85	13.80	-0.35	1	3547
12:31:27	13.80	13.85	13.80	-0.35	1	3546
12:31:22	13.80	13.85	13.80	-0.35	1	3545
12:29:57	13.80	13.85	13.80	-0.35	1	3544
12:29:49	13.80	13.85	13.80	-0.35	1	3543
12:29:49	13.80	13.85	13.80	-0.35	4	3542
12:29:40	13.80	13.85	13.80	-0.35	3	3538
12:29:23	13.80	13.85	13.80	-0.35	10	3535
12:29:16	13.80	13.85	13.80	-0.35	1	3525
12:28:56	13.80	13.85	13.80	-0.35	2	3524
12:28:48	13.85	13.90	13.85	-0.30	25	3522
12:28:30	13.85	13.90	13.85	-0.30	1	3497
12:28:03	13.85	13.90	13.85	-0.30	1	3496
12:27:46	13.85	13.90	13.85	-0.30	5	3495
12:26:37	13.85	13.90	13.85	-0.30	1	3490
12:26:13	13.85	13.90	13.85	-0.30	3	3489
12:26:07	13.85	13.90	13.85	-0.30	1	3486
12:25:24	13.85	13.90	13.85	-0.30	1	3485
12:18:16	13.90	13.95	13.90	-0.25	1	3484
12:18:00	13.90	13.95	13.90	-0.25	1	3483
12:17:22	13.85	13.90	13.90	-0.25	1	3482
12:17:22	13.90	13.95	13.90	-0.25	1	3481
12:17:08	13.90	13.95	13.90	-0.25	5	3480
12:17:05	13.90	13.95	13.90	-0.25	1	3475
12:16:55	13.90	13.95	13.90	-0.25	2	3474
12:15:45	13.90	13.95	13.90	-0.25	5	3472
12:15:29	13.90	13.95	13.90	-0.25	1	3467
12:14:24	13.90	13.95	13.90	-0.25	2	3466
12:10:53	13.90	13.95	13.90	-0.25	20	3464
12:09:40	13.95	14.00	13.95	-0.20	8	3444
12:06:54	13.95	14.00	13.95	-0.20	1	3436
12:03:16	13.95	14.00	13.95	-0.20	2	3435
11:58:08	13.95	14.00	13.95	-0.20	1	3433
11:58:03	13.95	14.00	13.95	-0.20	1	3432
11:57:39	13.95	14.00	13.95	-0.20	1	3431
11:57:23	13.95	14.00	13.95	-0.20	1	3430
11:57:18	13.95	14.00	14.00	-0.15	1	3429
11:56:29	13.95	14.00	14.00	-0.15	1	3428
11:55:42	13.95	14.00	13.95	-0.20	1	3427
11:55:42	13.95	14.00	13.95	-0.20	5	3426
11:55:36	13.95	14.00	13.95	-0.20	2	3421
11:54:52	13.95	14.00	14.00	-0.15	2	3419
11:53:43	13.95	14.00	13.95	-0.20	1	3417
11:53:02	13.95	14.00	13.95	-0.20	1	3416
11:53:00	13.95	14.00	14.00	-0.15	1	3415
11:52:48	14.00	14.05	14.00	-0.15	1	3414
11:52:30	14.00	14.05	14.00	-0.15	1	3413
11:52:12	14.00	14.05	14.05	-0.10	5	3412
11:52:06	14.00	14.05	14.05	-0.10	3	3407
11:52:06	13.95	14.00	14.05	-0.10	25	3404
11:52:06	13.95	14.00	14.00	-0.15	3	3379
11:51:39	14.00	14.05	14.00	-0.15	1	3376
11:51:26	14.00	14.05	14.00	-0.15	4	3375
11:51:12	14.00	14.05	14.00	-0.15	1	3371
11:51:03	14.00	14.05	14.00	-0.15	1	3370
11:50:35	13.95	14.00	14.00	-0.15	14	3369
11:50:11	13.90	13.95	13.95	-0.20	10	3355
11:47:27	13.85	13.90	13.90	-0.25	5	3345
11:47:01	13.85	13.90	13.90	-0.25	1	3340
11:43:56	13.85	13.90	13.85	-0.30	1	3339
11:42:22	13.85	13.90	13.85	-0.30	1	3338
11:40:11	13.85	13.90	13.85	-0.30	1	3337
11:36:57	13.85	13.90	13.85	-0.30	5	3336
11:35:49	13.85	13.95	13.85	-0.30	1	3331
11:32:10	13.90	13.95	13.85	-0.30	4	3330
11:32:10	13.90	13.95	13.90	-0.25	1	3326
11:30:33	13.90	13.95	13.95	-0.20	2	3325
11:29:34	13.90	13.95	13.90	-0.25	1	3323
11:29:00	13.90	13.95	13.90	-0.25	1	3322
11:26:38	13.90	13.95	13.90	-0.25	1	3321
11:25:02	13.90	13.95	13.95	-0.20	1	3320
11:23:50	13.90	13.95	13.95	-0.20	1	3319
11:23:38	13.90	13.95	13.95	-0.20	2	3318
11:23:33	13.90	13.95	13.95	-0.20	1	3316
11:23:21	13.95	14.00	13.95	-0.20	1	3315
11:23:13	13.95	14.00	13.95	-0.20	1	3314
11:23:08	13.90	13.95	13.95	-0.20	1	3313
11:23:01	13.95	14.00	13.95	-0.20	1	3312
11:22:39	13.90	13.95	13.95	-0.20	1	3311
11:22:24	13.90	13.95	14.00	-0.15	1	3310
11:22:24	13.90	13.95	13.95	-0.20	1	3309
11:22:12	13.90	13.95	13.95	-0.20	1	3308
11:21:16	13.80	13.85	13.95	-0.20	7	3307
11:21:16	13.80	13.85	13.90	-0.25	19	3300
11:21:16	13.80	13.85	13.85	-0.30	4	3281
11:20:35	13.85	13.90	13.85	-0.30	1	3277
11:19:11	13.85	13.90	13.85	-0.30	1	3276
11:19:07	13.85	13.90	13.85	-0.30	1	3275
11:19:05	13.85	13.90	13.85	-0.30	2	3274
11:14:24	13.80	13.85	13.85	-0.30	2	3272
11:14:12	13.80	13.85	13.80	-0.35	1	3270
11:13:48	13.80	13.85	13.80	-0.35	1	3269
11:13:36	13.80	13.85	13.80	-0.35	1	3268
11:12:46	13.80	13.85	13.80	-0.35	5	3267
11:12:46	13.80	13.85	13.85	-0.30	1	3262
11:10:01	13.80	13.85	13.85	-0.30	1	3261
11:09:51	13.80	13.85	13.85	-0.30	2	3260
11:08:19	13.80	13.85	13.85	-0.30	1	3258
11:08:14	13.80	13.85	13.85	-0.30	1	3257
11:07:59	13.80	13.85	13.85	-0.30	1	3256
11:06:28	13.80	13.85	13.85	-0.30	5	3255
11:03:39	13.80	13.85	13.85	-0.30	3	3250
10:59:34	13.80	13.85	13.85	-0.30	1	3247
10:57:08	13.85	13.90	13.85	-0.30	1	3246
10:56:55	13.85	13.90	13.85	-0.30	1	3245
10:56:55	13.85	13.90	13.85	-0.30	5	3244
10:56:44	13.85	13.90	13.85	-0.30	3	3239
10:55:38	13.85	13.90	13.85	-0.30	2	3236
10:55:37	13.85	13.90	13.90	-0.25	1	3234
10:55:04	13.85	13.90	13.85	-0.30	1	3233
10:53:56	13.80	13.90	13.80	-0.35	3	3232
10:53:48	13.80	13.85	13.85	-0.30	1	3229
10:51:58	13.85	13.90	13.85	-0.30	1	3228
10:51:55	13.80	13.85	13.85	-0.30	1	3227
10:51:31	13.85	13.90	13.85	-0.30	2	3226
10:50:33	13.85	13.90	13.90	-0.25	1	3224
10:48:07	13.85	13.90	13.90	-0.25	2	3223
10:47:58	13.85	13.90	13.90	-0.25	2	3221
10:46:53	13.85	13.90	13.85	-0.30	1	3219
10:45:57	13.80	13.85	13.85	-0.30	1	3218
10:45:52	13.80	13.85	13.85	-0.30	1	3217
10:43:24	13.75	13.80	13.80	-0.35	2	3216
10:42:55	13.80	13.85	13.80	-0.35	4	3214
10:42:06	13.80	13.85	13.80	-0.35	1	3210
10:41:18	13.80	13.90	13.80	-0.35	1	3209
10:37:16	13.85	13.90	13.85	-0.30	1	3208
10:32:16	13.80	13.85	13.85	-0.30	1	3207
10:31:59	13.80	13.85	13.85	-0.30	1	3206
10:31:46	13.80	13.85	13.80	-0.35	1	3205
10:31:43	13.75	13.80	13.80	-0.35	19	3204
10:31:06	13.75	13.80	13.75	-0.40	4	3185
10:31:05	13.75	13.80	13.80	-0.35	1	3181
10:27:48	13.75	13.80	13.75	-0.40	1	3180
10:26:55	13.70	13.75	13.75	-0.40	2	3179
10:26:11	13.70	13.75	13.75	-0.40	1	3177
10:26:10	13.70	13.75	13.70	-0.45	2	3176
10:26:06	13.70	13.75	13.75	-0.40	1	3174
10:24:40	13.75	13.80	13.75	-0.40	1	3173
10:24:16	13.75	13.80	13.75	-0.40	1	3172
10:24:15	13.80	13.85	13.80	-0.35	5	3171
10:24:15	13.80	13.85	13.80	-0.35	2	3166
10:24:00	13.80	13.85	13.80	-0.35	2	3164
10:23:51	13.80	13.85	13.80	-0.35	1	3162
10:23:50	13.80	13.85	13.80	-0.35	2	3161
10:23:47	13.80	13.85	13.80	-0.35	8	3159
10:23:18	13.80	13.85	13.80	-0.35	1	3151
10:23:13	13.80	13.85	13.80	-0.35	2	3150
10:22:59	13.80	13.90	13.80	-0.35	1	3148
10:22:50	13.80	13.85	13.85	-0.30	2	3147
10:22:38	13.80	13.85	13.80	-0.35	1	3145
10:22:23	13.80	13.85	13.85	-0.30	1	3144
10:20:56	13.80	13.85	13.85	-0.30	1	3143
10:20:49	13.85	13.90	13.85	-0.30	3	3142
10:19:51	13.85	13.90	13.85	-0.30	1	3139
10:19:51	13.90	13.95	13.90	-0.25	1	3138
10:19:44	13.90	13.95	13.90	-0.25	1	3137
10:19:44	13.90	13.95	13.90	-0.25	8	3136
10:18:19	13.90	13.95	13.90	-0.25	8	3128
10:18:07	13.90	13.95	13.95	-0.20	1	3120
10:17:38	13.90	13.95	13.95	-0.20	1	3119
10:16:22	13.90	13.95	13.95	-0.20	1	3118
10:14:06	13.90	13.95	13.90	-0.25	1	3117
10:13:50	13.85	13.90	13.90	-0.25	1	3116
10:13:47	13.90	13.95	13.90	-0.25	4	3115
10:13:39	13.85	13.90	13.95	-0.20	9	3111
10:13:39	13.85	13.90	13.90	-0.25	1	3102
10:13:38	13.90	13.95	13.90	-0.25	1	3101
10:13:17	13.85	13.90	13.90	-0.25	1	3100
10:12:42	13.85	13.90	13.90	-0.25	2	3099
10:12:41	13.85	13.90	13.90	-0.25	5	3097
10:10:52	13.85	13.90	13.85	-0.30	1	3092
10:10:08	13.80	13.85	13.85	-0.30	7	3091
10:10:08	13.80	13.85	13.85	-0.30	2	3084
10:09:58	13.80	13.85	13.85	-0.30	1	3082
10:09:12	13.85	13.90	13.80	-0.35	11	3081
10:09:12	13.85	13.90	13.85	-0.30	6	3070
10:08:23	13.90	13.95	13.90	-0.25	1	3064
10:07:57	13.90	13.95	13.90	-0.25	8	3063
10:07:36	13.90	13.95	13.90	-0.25	5	3055
10:07:21	13.90	13.95	13.95	-0.20	1	3050
10:07:06	13.90	13.95	13.95	-0.20	1	3049
10:07:01	13.95	14.00	13.95	-0.20	4	3048
10:06:58	13.90	13.95	13.95	-0.20	4	3044
10:06:38	13.90	13.95	13.95	-0.20	2	3040
10:06:31	13.85	13.90	13.90	-0.25	2	3038
10:06:28	13.85	13.90	13.90	-0.25	1	3036
10:06:16	13.85	13.90	13.90	-0.25	1	3035
10:06:13	13.85	13.90	13.90	-0.25	1	3034
10:06:04	13.85	13.90	13.90	-0.25	1	3033
10:05:43	13.90	13.95	13.95	-0.20	5	3032
10:05:38	13.90	13.95	13.90	-0.25	4	3027
10:05:37	13.90	13.95	13.95	-0.20	5	3023
10:05:37	13.85	13.90	13.90	-0.25	1	3018
10:05:31	13.90	13.95	13.90	-0.25	5	3017
10:05:08	13.85	13.90	13.90	-0.25	5	3012
10:04:15	13.90	13.95	13.90	-0.25	1	3007
10:04:08	13.90	13.95	13.90	-0.25	1	3006
10:04:08	13.90	13.95	13.90	-0.25	5	3005
10:03:42	13.90	13.95	13.90	-0.25	1	3000
10:03:42	13.90	13.95	13.90	-0.25	5	2999
10:03:07	13.90	13.95	13.95	-0.20	1	2994
10:03:04	13.95	14.00	13.95	-0.20	1	2993
10:02:59	13.90	13.95	13.95	-0.20	4	2992
10:02:50	13.90	13.95	13.95	-0.20	2	2988
10:02:36	13.85	13.90	13.90	-0.25	3	2986
10:02:35	13.85	13.90	13.90	-0.25	1	2983
10:02:32	13.85	13.90	13.90	-0.25	1	2982
10:01:00	13.85	13.90	13.90	-0.25	1	2981
10:00:46	13.85	13.90	13.90	-0.25	1	2980
10:00:43	13.85	13.90	13.90	-0.25	2	2979
09:59:45	13.90	13.95	13.90	-0.25	2	2977
09:59:42	13.90	13.95	13.90	-0.25	1	2975
09:59:26	13.90	13.95	13.95	-0.20	1	2974
09:59:06	13.90	13.95	13.95	-0.20	1	2973
09:58:57	13.90	13.95	13.90	-0.25	1	2972
09:57:46	13.95	14.00	13.95	-0.20	6	2971
09:57:46	13.95	14.00	13.95	-0.20	2	2965
09:57:46	14.00	14.05	14.00	-0.15	2	2963
09:57:39	14.00	14.05	14.00	-0.15	2	2961
09:57:36	14.00	14.05	14.00	-0.15	1	2959
09:57:35	13.95	14.00	14.00	-0.15	2	2958
09:57:31	13.95	14.00	14.00	-0.15	1	2956
09:57:31	13.95	14.00	14.00	-0.15	1	2955
09:57:31	13.95	14.00	14.00	-0.15	5	2954
09:57:00	13.95	14.00	13.95	-0.20	1	2949
09:56:52	13.90	13.95	13.95	-0.20	1	2948
09:56:49	13.90	13.95	13.95	-0.20	5	2947
09:56:49	13.90	13.95	13.95	-0.20	1	2942
09:56:43	13.90	13.95	13.95	-0.20	1	2941
09:56:43	13.90	13.95	13.95	-0.20	3	2940
09:56:35	13.85	13.90	13.90	-0.25	25	2937
09:56:33	13.85	13.90	13.90	-0.25	1	2912
09:56:13	13.80	13.90	13.90	-0.25	1	2911
09:55:45	13.80	13.85	13.85	-0.30	6	2910
09:55:45	13.80	13.85	13.85	-0.30	2	2904
09:55:36	13.80	13.85	13.85	-0.30	1	2902
09:55:36	13.85	13.90	13.85	-0.30	1	2901
09:55:25	13.85	13.90	13.85	-0.30	4	2900
09:55:22	13.75	13.85	13.85	-0.30	7	2896
09:55:16	13.80	13.90	13.80	-0.35	3	2889
09:55:15	13.80	13.85	13.85	-0.30	4	2886
09:55:03	13.75	13.85	13.85	-0.30	3	2882
09:55:02	13.80	13.85	13.80	-0.35	3	2879
09:55:01	13.85	13.90	13.85	-0.30	1	2876
09:54:45	13.85	13.90	13.85	-0.30	1	2875
09:54:45	13.85	13.90	13.85	-0.30	6	2874
09:54:45	13.85	13.90	13.85	-0.30	1	2868
09:54:45	13.75	13.85	13.85	-0.30	3	2867
09:54:42	13.75	13.85	13.85	-0.30	2	2864
09:54:32	13.75	13.85	13.85	-0.30	1	2862
09:54:32	13.85	13.90	13.85	-0.30	1	2861
09:54:32	13.75	13.80	13.85	-0.30	4	2860
09:54:32	13.75	13.80	13.80	-0.35	1	2856
09:54:29	13.80	13.85	13.80	-0.35	2	2855
09:54:20	13.70	13.80	13.80	-0.35	1	2853
09:54:15	13.70	13.75	13.80	-0.35	5	2852
09:54:15	13.70	13.75	13.75	-0.40	1	2847
09:54:04	13.70	13.75	13.75	-0.40	1	2846
09:53:52	13.70	13.75	13.75	-0.40	2	2845
09:53:43	13.70	13.75	13.75	-0.40	2	2843
09:52:54	13.65	13.70	13.70	-0.45	1	2841
09:52:02	13.65	13.70	13.70	-0.45	1	2840
09:51:59	13.65	13.70	13.70	-0.45	1	2839
09:51:55	13.65	13.70	13.70	-0.45	1	2838
09:51:52	13.65	13.70	13.70	-0.45	5	2837
09:51:37	13.65	13.70	13.70	-0.45	2	2832
09:51:25	13.65	13.70	13.70	-0.45	1	2830
09:50:56	13.70	13.75	13.70	-0.45	1	2829
09:50:24	13.65	13.70	13.70	-0.45	1	2828
09:50:12	13.60	13.65	13.65	-0.50	2	2827
09:50:09	13.60	13.65	13.65	-0.50	5	2825
09:50:01	13.60	13.65	13.60	-0.55	1	2820
09:49:59	13.60	13.65	13.65	-0.50	1	2819
09:49:38	13.60	13.65	13.65	-0.50	1	2818
09:49:37	13.60	13.65	13.60	-0.55	1	2817
09:49:24	13.55	13.60	13.60	-0.55	99	2816
09:48:57	13.60	13.65	13.60	-0.55	1	2717
09:48:57	13.60	13.65	13.60	-0.55	1	2716
09:48:57	13.60	13.65	13.60	-0.55	2	2715
09:48:53	13.60	13.65	13.65	-0.50	3	2713
09:48:52	13.60	13.65	13.60	-0.55	1	2710
09:48:52	13.60	13.65	13.60	-0.55	10	2709
09:48:38	13.60	13.65	13.60	-0.55	1	2699
09:47:44	13.60	13.65	13.65	-0.50	1	2698
09:47:33	13.60	13.65	13.60	-0.55	1	2697
09:47:19	13.60	13.65	13.60	-0.55	1	2696
09:47:02	13.60	13.65	13.60	-0.55	5	2695
09:46:52	13.55	13.60	13.60	-0.55	5	2690
09:46:52	13.55	13.60	13.60	-0.55	8	2685
09:46:52	13.60	13.65	13.60	-0.55	11	2677
09:46:45	13.60	13.65	13.60	-0.55	1	2666
09:46:36	13.60	13.70	13.60	-0.55	2	2665
09:46:33	13.65	13.70	13.65	-0.50	1	2663
09:46:25	13.60	13.65	13.60	-0.55	4	2662
09:46:13	13.60	13.70	13.60	-0.55	5	2658
09:45:55	13.60	13.70	13.60	-0.55	1	2653
09:45:55	13.60	13.70	13.60	-0.55	1	2652
09:45:55	13.65	13.70	13.60	-0.55	5	2651
09:45:55	13.65	13.70	13.65	-0.50	12	2646
09:45:36	13.65	13.70	13.70	-0.45	4	2634
09:44:56	13.65	13.70	13.70	-0.45	1	2630
09:44:54	13.70	13.75	13.70	-0.45	27	2629
09:44:43	13.70	13.75	13.70	-0.45	3	2602
09:44:39	13.70	13.75	13.70	-0.45	5	2599
09:44:32	13.70	13.75	13.70	-0.45	3	2594
09:44:08	13.70	13.75	13.70	-0.45	7	2591
09:44:08	13.70	13.80	13.70	-0.45	1	2584
09:43:14	13.70	13.75	13.70	-0.45	1	2583
09:43:13	13.75	13.80	13.75	-0.40	1	2582
09:43:05	13.75	13.80	13.75	-0.40	1	2581
09:42:40	13.75	13.80	13.75	-0.40	1	2580
09:41:59	13.75	13.80	13.75	-0.40	1	2579
09:41:39	13.75	13.80	13.80	-0.35	2	2578
09:41:15	13.80	13.85	13.80	-0.35	2	2576
09:40:19	13.75	13.85	13.75	-0.40	1	2574
09:39:51	13.75	13.85	13.70	-0.45	15	2573
09:39:51	13.75	13.85	13.75	-0.40	2	2558
09:39:48	13.75	13.80	13.80	-0.35	3	2556
09:39:35	13.75	13.80	13.75	-0.40	1	2553
09:38:58	13.75	13.80	13.75	-0.40	1	2552
09:38:50	13.75	13.80	13.75	-0.40	3	2551
09:38:47	13.75	13.80	13.75	-0.40	1	2548
09:38:37	13.75	13.80	13.75	-0.40	1	2547
09:38:32	13.75	13.80	13.80	-0.35	1	2546
09:38:27	13.75	13.80	13.75	-0.40	1	2545
09:37:40	13.75	13.80	13.75	-0.40	1	2544
09:37:29	13.75	13.80	13.75	-0.40	2	2543
09:36:38	13.75	13.80	13.80	-0.35	1	2541
09:35:53	13.75	13.80	13.80	-0.35	1	2540
09:35:36	13.80	13.85	13.80	-0.35	1	2539
09:34:44	13.80	13.85	13.80	-0.35	1	2538
09:34:03	13.75	13.80	13.80	-0.35	10	2537
09:32:45	13.75	13.80	13.80	-0.35	1	2527
09:32:10	13.75	13.80	13.75	-0.40	1	2526
09:32:09	13.75	13.80	13.75	-0.40	2	2525
09:31:20	13.75	13.80	13.75	-0.40	1	2523
09:31:20	13.75	13.80	13.75	-0.40	1	2522
09:31:20	13.75	13.80	13.75	-0.40	10	2521
09:31:14	13.75	13.80	13.80	-0.35	1	2511
09:30:51	13.75	13.80	13.75	-0.40	1	2510
09:30:46	13.75	13.80	13.75	-0.40	1	2509
09:30:41	13.75	13.80	13.75	-0.40	2	2508
09:30:31	13.75	13.80	13.75	-0.40	4	2506
09:30:24	13.75	13.80	13.75	-0.40	1	2502
09:29:46	13.70	13.75	13.75	-0.40	2	2501
09:29:46	13.75	13.85	13.75	-0.40	1	2499
09:29:38	13.75	13.80	13.75	-0.40	2	2498
09:29:24	13.80	13.85	13.75	-0.40	10	2496
09:29:24	13.80	13.85	13.80	-0.35	7	2486
09:29:22	13.80	13.85	13.80	-0.35	1	2479
09:29:03	13.80	13.85	13.80	-0.35	1	2478
09:28:39	13.80	13.85	13.80	-0.35	3	2477
09:28:33	13.80	13.85	13.80	-0.35	1	2474
09:27:23	13.80	13.90	13.80	-0.35	2	2473
09:26:59	13.85	13.90	13.85	-0.30	1	2471
09:26:50	13.75	13.80	13.80	-0.35	1	2470
09:26:49	13.75	13.80	13.75	-0.40	2	2469
09:26:39	13.80	13.85	13.80	-0.35	8	2467
09:26:26	13.85	13.90	13.85	-0.30	16	2459
09:26:06	13.85	13.90	13.90	-0.25	1	2443
09:26:00	13.85	13.90	13.85	-0.30	1	2442
09:25:51	13.85	13.90	13.85	-0.30	1	2441
09:25:50	13.85	13.90	13.85	-0.30	1	2440
09:25:39	13.85	13.90	13.85	-0.30	2	2439
09:25:18	13.80	13.90	13.80	-0.35	1	2437
09:25:17	13.80	13.85	13.80	-0.35	1	2436
09:25:17	13.80	13.90	13.80	-0.35	1	2435
09:25:11	13.80	13.85	13.80	-0.35	1	2434
09:25:09	13.85	13.90	13.85	-0.30	5	2433
09:25:00	13.80	13.85	13.80	-0.35	7	2428
09:24:53	13.85	13.90	13.80	-0.35	11	2421
09:24:53	13.85	13.90	13.85	-0.30	13	2410
09:23:59	13.85	13.90	13.90	-0.25	1	2397
09:23:39	13.85	13.90	13.90	-0.25	1	2396
09:23:13	13.85	13.90	13.90	-0.25	1	2395
09:23:03	13.90	13.95	13.90	-0.25	1	2394
09:22:54	13.85	13.90	13.90	-0.25	3	2393
09:22:43	13.90	13.95	13.90	-0.25	6	2390
09:22:43	13.90	13.95	13.90	-0.25	1	2384
09:22:31	13.90	13.95	13.95	-0.20	1	2383
09:22:31	13.90	13.95	13.95	-0.20	2	2382
09:22:09	13.90	13.95	13.95	-0.20	1	2380
09:21:57	13.90	13.95	13.95	-0.20	1	2379
09:21:51	13.90	13.95	13.90	-0.25	1	2378
09:21:51	13.90	13.95	13.95	-0.20	1	2377
09:21:46	13.90	13.95	13.95	-0.20	1	2376
09:21:23	13.85	13.90	13.90	-0.25	2	2375
09:21:19	13.85	13.90	13.90	-0.25	1	2373
09:21:17	13.85	13.90	13.90	-0.25	1	2372
09:21:15	13.85	13.90	13.90	-0.25	1	2371
09:21:12	13.85	13.90	13.90	-0.25	1	2370
09:20:36	13.85	13.90	13.90	-0.25	1	2369
09:20:32	13.85	13.90	13.90	-0.25	3	2368
09:20:27	13.85	13.90	13.90	-0.25	1	2365
09:20:26	13.85	13.90	13.85	-0.30	3	2364
09:20:26	13.85	13.90	13.85	-0.30	1	2361
09:20:20	13.85	13.90	13.90	-0.25	1	2360
09:19:52	13.85	13.90	13.85	-0.30	1	2359
09:19:41	13.80	13.85	13.85	-0.30	1	2358
09:19:38	13.80	13.85	13.85	-0.30	5	2357
09:19:23	13.85	13.90	13.85	-0.30	1	2352
09:19:12	13.85	13.90	13.85	-0.30	2	2351
09:19:08	13.85	13.90	13.85	-0.30	1	2349
09:19:08	13.85	13.90	13.90	-0.25	1	2348
09:19:00	13.90	13.95	13.90	-0.25	18	2347
09:19:00	13.90	13.95	13.90	-0.25	5	2329
09:18:57	13.90	13.95	13.95	-0.20	1	2324
09:18:50	13.90	13.95	13.95	-0.20	1	2323
09:18:28	13.90	13.95	13.90	-0.25	1	2322
09:18:17	13.90	13.95	13.90	-0.25	2	2321
09:18:14	13.90	13.95	13.90	-0.25	1	2319
09:18:05	13.90	13.95	13.85	-0.30	2	2318
09:18:05	13.90	13.95	13.90	-0.25	1	2316
09:18:05	13.85	13.90	13.90	-0.25	1	2315
09:18:04	13.85	13.90	13.90	-0.25	3	2314
09:17:43	13.80	13.85	13.80	-0.35	1	2311
09:17:38	13.80	13.85	13.80	-0.35	2	2310
09:17:32	13.80	13.85	13.80	-0.35	2	2308
09:17:28	13.85	13.90	13.85	-0.30	13	2306
09:17:28	13.85	13.90	13.85	-0.30	2	2293
09:17:28	13.85	13.90	13.85	-0.30	10	2291
09:17:28	13.85	13.90	13.85	-0.30	11	2281
09:17:18	13.85	13.90	13.90	-0.25	1	2270
09:17:09	13.90	13.95	13.90	-0.25	1	2269
09:17:09	13.85	13.90	13.90	-0.25	4	2268
09:17:06	13.85	13.90	13.90	-0.25	1	2264
09:17:05	13.80	13.85	13.85	-0.30	7	2263
09:17:04	13.80	13.85	13.85	-0.30	4	2256
09:17:01	13.80	13.85	13.85	-0.30	1	2252
09:17:00	13.80	13.85	13.85	-0.30	3	2251
09:16:59	13.80	13.85	13.85	-0.30	10	2248
09:16:56	13.80	13.85	13.85	-0.30	1	2238
09:16:56	13.80	13.85	13.80	-0.35	1	2237
09:16:46	13.75	13.80	13.80	-0.35	2	2236
09:16:45	13.75	13.80	13.75	-0.40	2	2234
09:16:43	13.75	13.80	13.80	-0.35	3	2232
09:16:36	13.75	13.80	13.75	-0.40	1	2229
09:16:23	13.75	13.80	13.75	-0.40	3	2228
09:16:16	13.75	13.85	13.75	-0.40	3	2225
09:16:15	13.75	13.80	13.80	-0.35	10	2222
09:16:14	13.75	13.80	13.70	-0.45	2	2212
09:16:14	13.75	13.80	13.75	-0.40	3	2210
09:16:05	13.75	13.80	13.75	-0.40	1	2207
09:15:49	13.70	13.80	13.70	-0.45	3	2206
09:15:48	13.70	13.80	13.70	-0.45	1	2203
09:15:33	13.70	13.75	13.70	-0.45	1	2202
09:15:33	13.65	13.70	13.70	-0.45	1	2201
09:15:29	13.60	13.70	13.70	-0.45	8	2200
09:15:29	13.70	13.75	13.60	-0.55	8	2192
09:15:29	13.70	13.75	13.65	-0.50	8	2184
09:15:29	13.70	13.75	13.70	-0.45	4	2176
09:15:27	13.70	13.75	13.70	-0.45	1	2172
09:15:25	13.70	13.75	13.75	-0.40	1	2171
09:15:25	13.65	13.70	13.70	-0.45	2	2170
09:15:24	13.65	13.70	13.65	-0.50	5	2168
09:15:21	13.65	13.70	13.70	-0.45	1	2163
09:15:19	13.65	13.70	13.70	-0.45	1	2162
09:15:18	13.65	13.70	13.65	-0.50	1	2161
09:15:12	13.65	13.70	13.65	-0.50	1	2160
09:15:12	13.65	13.70	13.70	-0.45	1	2159
09:15:12	13.65	13.70	13.70	-0.45	1	2158
09:15:08	13.65	13.70	13.70	-0.45	1	2157
09:15:03	13.70	13.75	13.70	-0.45	5	2156
09:15:03	13.70	13.75	13.70	-0.45	10	2151
09:14:59	13.70	13.75	13.70	-0.45	1	2141
09:14:54	13.70	13.75	13.70	-0.45	1	2140
09:14:54	13.70	13.75	13.70	-0.45	1	2139
09:14:54	13.75	13.80	13.75	-0.40	9	2138
09:14:53	13.75	13.80	13.75	-0.40	1	2129
09:14:52	13.75	13.80	13.75	-0.40	5	2128
09:14:49	13.75	13.80	13.80	-0.35	1	2123
09:14:42	13.75	13.80	13.80	-0.35	1	2122
09:14:40	13.75	13.80	13.75	-0.40	2	2121
09:14:35	13.80	13.85	13.75	-0.40	1	2119
09:14:35	13.80	13.85	13.80	-0.35	4	2118
09:14:33	13.80	13.85	13.80	-0.35	1	2114
09:14:24	13.80	13.85	13.80	-0.35	1	2113
09:14:19	13.80	13.85	13.80	-0.35	1	2112
09:14:16	13.80	13.85	13.80	-0.35	2	2111
09:14:14	13.80	13.85	13.80	-0.35	1	2109
09:14:11	13.75	13.85	13.75	-0.40	3	2108
09:14:08	13.75	13.80	13.80	-0.35	1	2105
09:14:03	13.80	13.85	13.75	-0.40	4	2104
09:14:03	13.80	13.85	13.80	-0.35	1	2100
09:14:01	13.80	13.85	13.80	-0.35	1	2099
09:14:01	13.70	13.80	13.80	-0.35	3	2098
09:14:00	13.75	13.80	13.70	-0.45	1	2095
09:14:00	13.75	13.80	13.75	-0.40	1	2094
09:13:57	13.60	13.70	13.70	-0.45	78	2093
09:13:57	13.65	13.70	13.65	-0.50	1	2015
09:13:57	13.75	13.90	13.70	-0.45	12	2014
09:13:57	13.75	13.90	13.75	-0.40	7	2002
09:13:55	13.75	13.80	13.75	-0.40	1	1995
09:13:55	13.75	13.80	13.80	-0.35	20	1994
09:13:55	13.75	13.80	13.75	-0.40	1	1974
09:13:55	13.90	13.95	13.80	-0.35	32	1973
09:13:55	13.90	13.95	13.85	-0.30	10	1941
09:13:55	13.90	13.95	13.90	-0.25	6	1931
09:13:51	13.90	13.95	13.90	-0.25	1	1925
09:13:51	13.90	13.95	13.90	-0.25	5	1924
09:13:51	13.90	13.95	13.90	-0.25	2	1919
09:13:46	13.85	13.90	13.90	-0.25	1	1917
09:13:44	13.90	13.95	13.90	-0.25	1	1916
09:13:43	13.90	13.95	13.90	-0.25	4	1915
09:13:41	13.90	13.95	13.90	-0.25	3	1911
09:13:40	13.90	13.95	13.90	-0.25	1	1908
09:13:39	13.90	13.95	13.90	-0.25	1	1907
09:13:37	13.90	13.95	13.90	-0.25	1	1906
09:13:37	13.90	13.95	13.90	-0.25	7	1905
09:13:34	13.90	13.95	13.90	-0.25	1	1898
09:13:33	13.90	13.95	13.90	-0.25	1	1897
09:13:31	13.90	13.95	13.90	-0.25	1	1896
09:13:26	13.90	13.95	13.90	-0.25	1	1895
09:13:16	13.95	14.00	13.95	-0.20	1	1894
09:13:16	13.95	14.00	13.95	-0.20	5	1893
09:13:11	13.95	14.00	13.95	-0.20	1	1888
09:13:10	13.95	14.00	13.95	-0.20	2	1887
09:13:06	13.95	14.00	13.95	-0.20	1	1885
09:13:05	13.90	13.95	13.95	-0.20	1	1884
09:13:00	13.95	14.00	13.95	-0.20	2	1883
09:12:59	13.95	14.00	13.95	-0.20	1	1881
09:12:59	13.95	14.00	13.95	-0.20	1	1880
09:12:56	13.95	14.05	13.95	-0.20	33	1879
09:12:56	13.95	14.00	13.95	-0.20	1	1846
09:12:53	14.00	14.05	14.00	-0.15	12	1845
09:12:53	14.00	14.05	14.00	-0.15	1	1833
09:12:53	14.00	14.05	14.00	-0.15	1	1832
09:12:53	14.00	14.05	14.00	-0.15	20	1831
09:12:52	14.00	14.05	14.05	-0.10	3	1811
09:12:51	14.00	14.05	14.00	-0.15	3	1808
09:12:45	14.00	14.05	14.00	-0.15	4	1805
09:12:30	14.05	14.10	14.05	-0.10	1	1801
09:12:30	14.05	14.10	14.05	-0.10	1	1800
09:12:30	14.05	14.10	14.05	-0.10	15	1799
09:12:27	14.05	14.10	14.05	-0.10	1	1784
09:12:00	14.05	14.10	14.05	-0.10	2	1783
09:11:56	14.05	14.10	14.05	-0.10	2	1781
09:11:54	14.05	14.10	14.10	-0.05	1	1779
09:11:51	14.05	14.10	14.05	-0.10	3	1778
09:11:47	14.05	14.10	14.10	-0.05	1	1775
09:11:46	14.05	14.10	14.10	-0.05	1	1774
09:11:43	14.05	14.10	14.10	-0.05	1	1773
09:11:41	14.05	14.15	14.05	-0.10	5	1772
09:11:33	14.05	14.10	14.10	-0.05	5	1767
09:11:25	14.10	14.15	14.10	-0.05	12	1762
09:11:25	14.05	14.10	14.10	-0.05	2	1750
09:11:19	14.05	14.10	14.05	-0.10	1	1748
09:11:15	14.00	14.05	14.05	-0.10	1	1747
09:11:08	14.00	14.05	14.05	-0.10	2	1746
09:11:07	14.00	14.05	14.05	-0.10	1	1744
09:11:05	14.00	14.05	14.05	-0.10	1	1743
09:10:51	14.00	14.05	14.05	-0.10	1	1742
09:10:49	14.05	14.10	14.05	-0.10	9	1741
09:10:47	14.05	14.10	14.05	-0.10	3	1732
09:10:36	14.05	14.10	14.05	-0.10	1	1729
09:10:34	14.00	14.05	14.05	-0.10	4	1728
09:10:29	14.00	14.05	14.05	-0.10	3	1724
09:10:15	14.00	14.05	14.05	-0.10	1	1721
09:10:14	14.00	14.05	14.00	-0.15	3	1720
09:10:11	14.00	14.05	14.05	-0.10	3	1717
09:10:11	14.00	14.05	14.00	-0.15	1	1714
09:10:09	14.00	14.05	14.00	-0.15	2	1713
09:10:01	14.00	14.05	14.00	-0.15	2	1711
09:10:01	14.00	14.05	14.00	-0.15	1	1709
09:10:01	14.00	14.05	14.00	-0.15	14	1708
09:10:01	14.00	14.05	14.05	-0.10	1	1694
09:10:00	14.05	14.10	14.05	-0.10	4	1693
09:09:58	14.05	14.10	14.10	-0.05	1	1689
09:09:55	14.05	14.10	14.05	-0.10	1	1688
09:09:48	14.05	14.10	14.05	-0.10	3	1687
09:09:42	14.05	14.10	14.05	-0.10	1	1684
09:09:33	14.05	14.10	14.05	-0.10	1	1683
09:09:30	14.00	14.10	14.10	-0.05	1	1682
09:09:30	14.05	14.10	14.00	-0.15	4	1681
09:09:30	14.05	14.10	14.05	-0.10	1	1677
09:09:29	14.05	14.10	14.05	-0.10	1	1676
09:09:29	14.05	14.10	14.05	-0.10	11	1675
09:09:28	14.00	14.05	14.05	-0.10	2	1664
09:09:27	14.05	14.10	14.05	-0.10	2	1662
09:09:26	14.00	14.05	14.05	-0.10	3	1660
09:09:26	14.00	14.05	14.05	-0.10	2	1657
09:09:26	14.00	14.05	14.00	-0.15	1	1655
09:09:22	14.00	14.05	14.05	-0.10	2	1654
09:09:15	14.00	14.05	14.05	-0.10	2	1652
09:09:15	14.00	14.05	14.00	-0.15	1	1650
09:09:13	14.00	14.05	14.05	-0.10	1	1649
09:09:13	14.00	14.05	14.00	-0.15	5	1648
09:09:12	14.00	14.05	14.05	-0.10	1	1643
09:09:08	14.00	14.05	14.05	-0.10	4	1642
09:09:08	14.05	14.10	14.05	-0.10	1	1638
09:09:06	14.00	14.10	14.00	-0.15	1	1637
09:09:06	14.00	14.10	14.00	-0.15	1	1636
09:09:04	14.05	14.10	14.05	-0.10	5	1635
09:09:04	14.05	14.10	14.05	-0.10	1	1630
09:09:04	14.10	14.20	14.10	-0.05	32	1629
09:09:01	14.10	14.15	14.15	0	2	1597
09:08:57	14.10	14.15	14.15	0	5	1595
09:08:56	14.10	14.15	14.15	0	1	1590
09:08:53	14.10	14.15	14.15	0	1	1589
09:08:50	14.10	14.15	14.15	0	1	1588
09:08:45	14.10	14.15	14.15	0	1	1587
09:08:43	14.10	14.15	14.15	0	5	1586
09:08:39	14.10	14.15	14.15	0	1	1581
09:08:39	14.15	14.25	14.15	0	4	1580
09:08:38	14.20	14.25	14.20	+0.05	5	1576
09:08:38	14.15	14.20	14.20	+0.05	5	1571
09:08:29	14.15	14.20	14.20	+0.05	1	1566
09:08:27	14.15	14.20	14.20	+0.05	1	1565
09:08:27	14.15	14.20	14.20	+0.05	1	1564
09:08:26	14.15	14.20	14.20	+0.05	2	1563
09:08:19	14.15	14.20	14.15	0	10	1561
09:08:18	14.15	14.25	14.15	0	3	1551
09:08:17	14.15	14.25	14.15	0	5	1548
09:08:17	14.20	14.25	14.20	+0.05	13	1543
09:08:16	14.20	14.25	14.25	+0.10	1	1530
09:08:16	14.25	14.30	14.25	+0.10	3	1529
09:08:10	14.25	14.30	14.25	+0.10	1	1526
09:08:10	14.25	14.30	14.25	+0.10	2	1525
09:08:10	14.20	14.25	14.25	+0.10	4	1523
09:08:06	14.20	14.25	14.25	+0.10	1	1519
09:08:03	14.20	14.25	14.20	+0.05	2	1518
09:07:59	14.20	14.25	14.20	+0.05	2	1516
09:07:58	14.20	14.25	14.20	+0.05	1	1514
09:07:58	14.20	14.25	14.20	+0.05	5	1513
09:07:57	14.15	14.20	14.20	+0.05	1	1508
09:07:53	14.15	14.20	14.15	0	4	1507
09:07:48	14.15	14.20	14.20	+0.05	1	1503
09:07:43	14.20	14.25	14.20	+0.05	1	1502
09:07:42	14.20	14.25	14.25	+0.10	1	1501
09:07:37	14.20	14.25	14.20	+0.05	5	1500
09:07:35	14.20	14.25	14.20	+0.05	3	1495
09:07:35	14.20	14.25	14.20	+0.05	2	1492
09:07:22	14.15	14.25	14.15	0	2	1490
09:07:22	14.20	14.25	14.20	+0.05	3	1488
09:07:21	14.20	14.30	14.20	+0.05	3	1485
09:07:20	14.20	14.30	14.20	+0.05	3	1482
09:07:20	14.20	14.30	14.20	+0.05	1	1479
09:07:17	14.20	14.30	14.20	+0.05	5	1478
09:07:15	14.25	14.30	14.25	+0.10	7	1473
09:07:15	14.20	14.25	14.35	+0.20	3	1466
09:07:15	14.20	14.25	14.30	+0.15	3	1463
09:07:15	14.20	14.25	14.25	+0.10	4	1460
09:07:14	14.15	14.25	14.15	0	2	1456
09:07:12	14.15	14.20	14.20	+0.05	1	1454
09:07:11	14.20	14.25	14.20	+0.05	2	1453
09:07:11	14.20	14.25	14.30	+0.15	6	1451
09:07:11	14.20	14.25	14.25	+0.10	4	1445
09:07:04	14.25	14.30	14.20	+0.05	4	1441
09:07:04	14.25	14.30	14.25	+0.10	1	1437
09:07:01	14.20	14.25	14.30	+0.15	1	1436
09:07:01	14.20	14.25	14.25	+0.10	1	1435
09:06:59	14.20	14.25	14.25	+0.10	1	1434
09:06:59	14.25	14.30	14.25	+0.10	5	1433
09:06:58	14.25	14.30	14.30	+0.15	3	1428
09:06:53	14.25	14.30	14.30	+0.15	1	1425
09:06:49	14.25	14.30	14.30	+0.15	4	1424
09:06:45	14.25	14.30	14.25	+0.10	1	1420
09:06:44	14.25	14.30	14.25	+0.10	1	1419
09:06:42	14.25	14.30	14.30	+0.15	1	1418
09:06:37	14.25	14.30	14.30	+0.15	4	1417
09:06:37	14.25	14.30	14.30	+0.15	2	1413
09:06:36	14.25	14.30	14.25	+0.10	1	1411
09:06:34	14.25	14.30	14.30	+0.15	1	1410
09:06:34	14.25	14.30	14.30	+0.15	1	1409
09:06:32	14.20	14.30	14.20	+0.05	1	1408
09:06:30	14.20	14.30	14.30	+0.15	1	1407
09:06:29	14.15	14.25	14.25	+0.10	1	1406
09:06:28	14.20	14.30	14.20	+0.05	1	1405
09:06:28	14.25	14.30	14.25	+0.10	4	1404
09:06:28	14.25	14.30	14.25	+0.10	1	1400
09:06:28	14.15	14.20	14.25	+0.10	17	1399
09:06:28	14.15	14.20	14.20	+0.05	8	1382
09:06:27	14.15	14.20	14.15	0	1	1374
09:06:26	14.20	14.25	14.20	+0.05	9	1373
09:06:26	14.20	14.25	14.20	+0.05	5	1364
09:06:25	14.20	14.25	14.25	+0.10	1	1359
09:06:25	14.20	14.25	14.25	+0.10	1	1358
09:06:25	14.25	14.30	14.25	+0.10	12	1357
09:06:22	14.25	14.30	14.30	+0.15	1	1345
09:06:21	14.25	14.30	14.30	+0.15	1	1344
09:06:18	14.30	14.35	14.30	+0.15	1	1343
09:06:18	14.30	14.35	14.30	+0.15	2	1342
09:06:17	14.25	14.35	14.25	+0.10	1	1340
09:06:17	14.25	14.35	14.35	+0.20	2	1339
09:06:14	14.30	14.35	14.30	+0.15	1	1337
09:06:12	14.25	14.35	14.25	+0.10	2	1336
09:06:12	14.25	14.30	14.30	+0.15	1	1334
09:06:11	14.25	14.35	14.25	+0.10	3	1333
09:06:10	14.25	14.35	14.25	+0.10	1	1330
09:06:10	14.25	14.35	14.35	+0.20	1	1329
09:06:09	14.25	14.35	14.35	+0.20	1	1328
09:06:09	14.25	14.30	14.30	+0.15	1	1327
09:06:09	14.30	14.35	14.30	+0.15	9	1326
09:06:07	14.30	14.35	14.35	+0.20	2	1317
09:06:06	14.30	14.35	14.35	+0.20	1	1315
09:06:02	14.35	14.40	14.35	+0.20	1	1314
09:06:01	14.30	14.35	14.35	+0.20	1	1313
09:06:01	14.30	14.35	14.35	+0.20	1	1312
09:05:57	14.25	14.30	14.30	+0.15	24	1311
09:05:57	14.25	14.30	14.30	+0.15	2	1287
09:05:55	14.20	14.25	14.25	+0.10	2	1285
09:05:54	14.15	14.20	14.20	+0.05	3	1283
09:05:53	14.15	14.20	14.20	+0.05	1	1280
09:05:53	14.20	14.25	14.20	+0.05	6	1279
09:05:52	14.15	14.20	14.20	+0.05	2	1273
09:05:52	14.15	14.20	14.20	+0.05	1	1271
09:05:51	14.15	14.20	14.20	+0.05	1	1270
09:05:49	14.15	14.20	14.20	+0.05	1	1269
09:05:49	14.15	14.20	14.20	+0.05	1	1268
09:05:48	14.15	14.20	14.20	+0.05	1	1267
09:05:47	14.15	14.20	14.15	0	3	1266
09:05:47	14.15	14.20	14.20	+0.05	7	1263
09:05:47	14.15	14.20	14.20	+0.05	2	1256
09:05:47	14.15	14.20	14.20	+0.05	1	1254
09:05:46	14.15	14.20	14.20	+0.05	1	1253
09:05:40	14.10	14.15	14.15	0	1	1252
09:05:38	14.10	14.15	14.15	0	1	1251
09:05:36	14.10	14.15	14.10	-0.05	2	1250
09:05:35	14.10	14.15	14.15	0	2	1248
09:05:34	14.05	14.10	14.10	-0.05	1	1246
09:05:33	14.05	14.10	14.10	-0.05	1	1245
09:05:31	14.05	14.10	14.15	0	1	1244
09:05:31	14.05	14.10	14.10	-0.05	1	1243
09:05:31	14.05	14.10	14.10	-0.05	10	1242
09:05:31	14.05	14.10	14.10	-0.05	1	1232
09:05:29	14.00	14.05	14.05	-0.10	1	1231
09:05:29	14.00	14.05	14.00	-0.15	1	1230
09:05:29	14.00	14.05	14.00	-0.15	1	1229
09:05:29	14.00	14.05	14.00	-0.15	1	1228
09:05:27	14.00	14.05	14.00	-0.15	1	1227
09:05:24	14.00	14.05	14.00	-0.15	1	1226
09:05:23	14.00	14.05	14.00	-0.15	1	1225
09:05:21	14.00	14.05	14.00	-0.15	1	1224
09:05:21	14.00	14.05	14.00	-0.15	12	1223
09:05:21	13.95	14.05	13.95	-0.20	1	1211
09:05:21	13.95	14.00	14.00	-0.15	3	1210
09:05:21	13.95	14.00	13.95	-0.20	3	1207
09:05:20	13.95	14.00	14.00	-0.15	1	1204
09:05:18	13.90	13.95	13.95	-0.20	7	1203
09:05:18	13.95	14.00	14.00	-0.15	1	1196
09:05:16	13.95	14.00	13.95	-0.20	2	1195
09:05:16	13.95	14.00	14.00	-0.15	1	1193
09:05:15	13.95	14.00	14.00	-0.15	1	1192
09:05:14	13.95	14.00	14.00	-0.15	1	1191
09:05:11	14.00	14.05	14.00	-0.15	9	1190
09:05:11	14.00	14.05	14.00	-0.15	1	1181
09:05:11	14.00	14.05	14.00	-0.15	20	1180
09:05:10	14.00	14.05	14.00	-0.15	1	1160
09:05:09	14.00	14.05	14.00	-0.15	1	1159
09:05:08	14.00	14.05	14.00	-0.15	1	1158
09:05:06	14.00	14.05	14.00	-0.15	1	1157
09:05:05	14.00	14.05	14.00	-0.15	1	1156
09:05:05	14.00	14.05	14.05	-0.10	2	1155
09:05:04	14.00	14.05	14.00	-0.15	1	1153
09:05:03	14.00	14.05	14.00	-0.15	1	1152
09:05:03	14.00	14.05	14.00	-0.15	2	1151
09:05:03	14.00	14.05	14.00	-0.15	5	1149
09:05:02	14.05	14.15	14.05	-0.10	3	1144
09:05:02	14.10	14.15	14.05	-0.10	1	1141
09:05:02	14.10	14.15	14.10	-0.05	2	1140
09:05:02	14.10	14.15	14.10	-0.05	1	1138
09:05:02	14.15	14.20	14.15	0	29	1137
09:05:01	14.15	14.20	14.15	0	5	1108
09:05:01	14.15	14.20	14.15	0	8	1103
09:05:01	14.15	14.20	14.15	0	5	1095
09:05:01	14.15	14.20	14.15	0	5	1090
09:05:01	14.15	14.20	14.20	+0.05	5	1085
09:05:00	14.15	14.25	14.15	0	1	1080
09:05:00	14.20	14.25	14.20	+0.05	25	1079
09:05:00	14.20	14.25	14.20	+0.05	1	1054
09:04:58	14.20	14.25	14.25	+0.10	1	1053
09:04:58	14.20	14.25	14.25	+0.10	1	1052
09:04:58	14.20	14.30	14.20	+0.05	3	1051
09:04:58	14.30	14.35	14.20	+0.05	18	1048
09:04:58	14.30	14.35	14.25	+0.10	6	1030
09:04:58	14.30	14.35	14.30	+0.15	16	1024
09:04:58	14.30	14.35	14.35	+0.20	1	1008
09:04:58	14.30	14.35	14.35	+0.20	1	1007
09:04:58	14.35	14.40	14.35	+0.20	42	1006
09:04:58	14.35	14.40	14.35	+0.20	1	964
09:04:57	14.35	14.40	14.40	+0.25	1	963
09:04:55	14.35	14.40	14.40	+0.25	1	962
09:04:55	14.35	14.40	14.40	+0.25	1	961
09:04:53	14.35	14.40	14.40	+0.25	1	960
09:04:52	14.35	14.40	14.40	+0.25	4	959
09:04:50	14.35	14.40	14.40	+0.25	1	955
09:04:50	14.35	14.40	14.35	+0.20	1	954
09:04:50	14.35	14.40	14.35	+0.20	1	953
09:04:50	14.35	14.40	14.40	+0.25	1	952
09:04:49	14.35	14.40	14.40	+0.25	1	951
09:04:49	14.35	14.40	14.40	+0.25	1	950
09:04:48	14.35	14.40	14.40	+0.25	1	949
09:04:48	14.35	14.40	14.40	+0.25	1	948
09:04:46	14.35	14.40	14.40	+0.25	3	947
09:04:44	14.35	14.40	14.40	+0.25	2	944
09:04:44	14.35	14.40	14.40	+0.25	1	942
09:04:44	14.35	14.40	14.40	+0.25	2	941
09:04:43	14.35	14.40	14.35	+0.20	1	939
09:04:41	14.35	14.40	14.40	+0.25	10	938
09:04:41	14.35	14.40	14.35	+0.20	6	928
09:04:38	14.35	14.40	14.35	+0.20	4	922
09:04:36	14.35	14.40	14.40	+0.25	2	918
09:04:36	14.35	14.40	14.40	+0.25	1	916
09:04:35	14.35	14.40	14.40	+0.25	1	915
09:04:35	14.35	14.40	14.35	+0.20	1	914
09:04:35	14.35	14.40	14.40	+0.25	2	913
09:04:34	14.35	14.40	14.35	+0.20	1	911
09:04:33	14.35	14.40	14.40	+0.25	2	910
09:04:33	14.35	14.40	14.35	+0.20	1	908
09:04:32	14.35	14.40	14.40	+0.25	10	907
09:04:32	14.35	14.40	14.40	+0.25	4	897
09:04:32	14.35	14.40	14.35	+0.20	5	893
09:04:31	14.35	14.40	14.35	+0.20	2	888
09:04:31	14.35	14.40	14.40	+0.25	1	886
09:04:31	14.35	14.40	14.40	+0.25	1	885
09:04:31	14.35	14.40	14.35	+0.20	2	884
09:04:31	14.35	14.40	14.35	+0.20	1	882
09:04:30	14.35	14.40	14.40	+0.25	1	881
09:04:30	14.30	14.35	14.35	+0.20	10	880
09:04:29	14.30	14.35	14.35	+0.20	1	870
09:04:29	14.35	14.40	14.35	+0.20	52	869
09:04:29	14.35	14.40	14.35	+0.20	2	817
09:04:29	14.40	14.45	14.40	+0.25	26	815
09:04:29	14.40	14.45	14.40	+0.25	1	789
09:04:29	14.40	14.45	14.40	+0.25	2	788
09:04:29	14.40	14.45	14.40	+0.25	2	786
09:04:29	14.40	14.45	14.40	+0.25	1	784
09:04:29	14.40	14.45	14.40	+0.25	1	783
09:04:29	14.40	14.45	14.40	+0.25	48	782
09:04:29	14.40	14.45	14.40	+0.25	2	734
09:04:29	14.40	14.45	14.40	+0.25	3	732
09:04:29	14.40	14.45	14.45	+0.30	1	729
09:04:27	14.40	14.45	14.45	+0.30	1	728
09:04:26	14.40	14.45	14.45	+0.30	3	727
09:04:26	14.45	14.50	14.40	+0.25	9	724
09:04:26	14.45	14.50	14.45	+0.30	11	715
09:04:24	14.45	14.50	14.50	+0.35	2	704
09:04:24	14.45	14.50	14.50	+0.35	2	702
09:04:24	14.45	14.50	14.50	+0.35	2	700
09:04:24	14.45	14.50	14.50	+0.35	4	698
09:04:24	14.40	14.45	14.45	+0.30	6	694
09:04:22	14.40	14.45	14.45	+0.30	4	688
09:04:21	14.40	14.45	14.40	+0.25	3	684
09:04:17	14.40	14.45	14.45	+0.30	33	681
09:02:16	14.35	14.40	14.35	+0.20	6	648
09:02:16	14.40	14.45	14.40	+0.25	4	642
09:02:16	14.40	14.45	14.40	+0.25	3	638
09:02:16	14.40	14.45	14.40	+0.25	1	635
09:02:16	14.45	14.50	14.45	+0.30	9	634
09:02:15	14.50	14.55	14.50	+0.35	10	625
09:02:15	14.50	14.55	14.50	+0.35	4	615
09:02:13	14.55	14.60	14.55	+0.40	2	611
09:02:13	14.60	14.65	14.60	+0.45	2	609
09:02:13	14.55	14.60	14.60	+0.45	2	607
09:02:12	14.60	14.75	14.60	+0.45	2	605
09:02:12	14.65	14.80	14.65	+0.50	6	603
09:02:12	14.70	14.85	14.70	+0.55	2	597
09:02:12	15.55	--	14.85	+0.70	130	595
09:00:12	14.60	14.80	14.85	+0.70	4	465
09:00:12	14.60	14.80	14.80	+0.65	1	461
09:00:12	14.65	14.80	14.65	+0.50	2	460
09:00:12	14.65	14.85	14.65	+0.50	1	458
09:00:12	14.60	14.80	14.80	+0.65	1	457
09:00:12	14.60	14.80	14.80	+0.65	1	456
09:00:11	14.55	14.80	14.55	+0.40	3	455
09:00:11	14.50	14.60	14.85	+0.70	2	452
09:00:11	14.50	14.60	14.80	+0.65	1	450
09:00:11	14.50	14.60	14.75	+0.60	4	449
09:00:11	14.50	14.60	14.70	+0.55	2	445
09:00:11	14.50	14.60	14.65	+0.50	6	443
09:00:11	14.50	14.60	14.60	+0.45	5	437
09:00:10	14.45	14.50	14.50	+0.35	3	432
09:00:10	14.40	14.45	14.45	+0.30	1	429
09:00:08	14.35	14.50	14.50	+0.35	2	428
09:00:08	14.35	14.45	14.45	+0.30	13	426
09:00:08	14.35	14.45	14.45	+0.30	2	413
09:00:08	14.35	14.45	14.45	+0.30	1	411
09:00:06	14.35	14.45	14.45	+0.30	1	410
09:00:06	14.35	14.45	14.45	+0.30	2	409
09:00:04	14.35	14.45	14.45	+0.30	2	407
09:00:04	14.35	14.45	14.45	+0.30	10	405
09:00:00	14.35	14.45	14.35	+0.20	3	395
09:00:00	14.35	14.40	14.45	+0.30	1	392
09:00:00	14.35	14.40	14.40	+0.25	2	391
09:00:00	--	--	14.35	+0.20	389	389

　

其他人也逛...

幫寶適一級幫散熱拉拉褲/黏貼尿布/安睡褲箱購

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

KIRIN–生茶525ml(24入/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

POCO F9 Ultra 16GB/512GB

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

AirTag (2ND GENERATION) 4 PACK

羅技 MX Master 4 無線滑鼠

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

AirPods 5 配備無線充電盒

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

DJI OSMO POCKET 4 全能套裝

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

能率集團投資告捷　Agility推新...

勞退自提人數首度破2成　50歲以...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧范德賴恩：歐盟無法再放任對中...
‧財部促落實利害關係人揭露　勉...
‧00919和00929指數定期審核結果...

加密貨幣

比特幣BTC	76090.84	-2,071.64	-2.65%
以太幣ETH	2411.95	-102.41	-4.07%
瑞波幣XRP	1.30	-0.12	-8.52%
比特幣現金BCH	218.38	-4.94	-2.21%
萊特幣LTC	50.93	-2.19	-4.12%
卡達幣ADA	0.194739	-0.01	-6.64%
波場幣TRX	0.335442	0.00	-0.78%
恆星幣XLM	0.181455	-0.01	-5.09%

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。