最新永豐卡旅日購物折10% 三井台南開張送4000熱門軟銀擬在俄亥俄神建AI數據中心天然氣發電規模逾330億美元

更新報價

弘　凱 (5244) 光電業上市

39.55 ▲+1.20 +3.13% 0.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.20	1,993	39.35	9	39.55	55	38.35	40.00	36.85	38.35

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	39.35	39.55	39.55	+1.20	18	1993
13:30:00	39.35	39.55	39.55	+1.20	62	1975
13:24:57	39.35	39.50	39.50	+1.15	3	1913
13:24:27	39.35	39.40	39.40	+1.05	1	1910
13:24:04	39.35	39.45	39.45	+1.10	2	1909
13:23:03	39.35	39.40	39.45	+1.10	1	1907
13:23:03	39.35	39.40	39.40	+1.05	2	1906
13:22:12	39.35	39.40	39.35	+1.00	1	1904
13:22:07	39.35	39.40	39.35	+1.00	1	1903
13:21:59	39.35	39.40	39.35	+1.00	1	1902
13:19:55	39.35	39.45	39.35	+1.00	10	1901
13:19:46	39.40	39.45	39.40	+1.05	12	1891
13:19:46	39.40	39.45	39.40	+1.05	1	1879
13:18:08	39.40	39.45	39.45	+1.10	1	1878
13:15:09	39.40	39.45	39.45	+1.10	1	1877
13:13:30	39.40	39.45	39.40	+1.05	1	1876
13:13:29	39.40	39.45	39.40	+1.05	1	1875
13:12:33	39.40	39.45	39.40	+1.05	4	1874
13:12:33	39.40	39.45	39.40	+1.05	10	1870
13:11:31	39.40	39.45	39.40	+1.05	1	1860
13:09:57	39.40	39.50	39.40	+1.05	4	1859
13:09:57	39.40	39.50	39.40	+1.05	1	1855
13:09:02	39.45	39.50	39.45	+1.10	7	1854
13:09:01	39.45	39.50	39.45	+1.10	1	1847
13:06:09	39.45	39.50	39.50	+1.15	1	1846
13:06:01	39.45	39.50	39.45	+1.10	1	1845
13:05:16	39.50	39.55	39.50	+1.15	2	1844
13:05:16	39.50	39.55	39.50	+1.15	4	1842
13:04:38	39.50	39.55	39.50	+1.15	1	1838
13:02:12	39.50	39.60	39.50	+1.15	1	1837
13:02:12	39.50	39.60	39.50	+1.15	4	1836
13:02:01	39.50	39.60	39.50	+1.15	2	1832
13:00:03	39.55	39.60	39.55	+1.20	2	1830
12:57:44	39.60	39.70	39.60	+1.25	1	1828
12:57:19	39.55	39.60	39.60	+1.25	5	1827
12:56:44	39.50	39.60	39.60	+1.25	2	1822
12:56:41	39.55	39.60	39.55	+1.20	2	1820
12:56:41	39.55	39.60	39.55	+1.20	1	1818
12:56:24	39.50	39.55	39.55	+1.20	3	1817
12:52:38	39.55	39.60	39.55	+1.20	1	1814
12:50:53	39.55	39.75	39.50	+1.15	2	1813
12:50:53	39.55	39.75	39.55	+1.20	3	1811
12:50:53	39.65	39.80	39.55	+1.20	2	1808
12:50:53	39.65	39.80	39.60	+1.25	2	1806
12:50:53	39.65	39.80	39.65	+1.30	1	1804
12:48:51	39.60	39.65	39.65	+1.30	3	1803
12:48:51	39.55	39.60	39.60	+1.25	1	1800
12:48:51	39.55	39.60	39.60	+1.25	1	1799
12:48:51	39.55	39.60	39.60	+1.25	1	1798
12:48:51	39.55	39.60	39.60	+1.25	1	1797
12:48:28	39.55	39.60	39.60	+1.25	1	1796
12:48:01	39.55	39.60	39.60	+1.25	1	1795
12:47:10	39.50	39.55	39.55	+1.20	1	1794
12:47:08	39.50	39.55	39.55	+1.20	1	1793
12:46:36	39.50	39.55	39.55	+1.20	2	1792
12:46:34	39.55	39.60	39.55	+1.20	1	1790
12:46:22	39.60	39.65	39.60	+1.25	13	1789
12:46:22	39.60	39.65	39.60	+1.25	1	1776
12:46:05	39.60	39.65	39.60	+1.25	1	1775
12:44:57	39.65	39.75	39.65	+1.30	1	1774
12:44:47	39.75	39.80	39.75	+1.40	2	1773
12:43:53	39.80	39.85	39.80	+1.45	1	1771
12:43:53	39.80	39.85	39.80	+1.45	1	1770
12:42:59	39.85	39.90	39.85	+1.50	1	1769
12:42:59	39.80	39.85	39.85	+1.50	1	1768
12:42:34	39.85	39.90	39.85	+1.50	1	1767
12:42:33	39.80	39.85	39.85	+1.50	1	1766
12:42:19	39.80	39.85	39.85	+1.50	2	1765
12:42:08	39.80	39.85	39.85	+1.50	2	1763
12:42:07	39.80	39.85	39.85	+1.50	1	1761
12:42:07	39.80	39.85	39.85	+1.50	1	1760
12:42:01	39.80	39.85	39.80	+1.45	2	1759
12:42:01	39.80	39.85	39.85	+1.50	3	1757
12:41:46	39.85	39.90	39.85	+1.50	3	1754
12:41:36	39.90	39.95	39.90	+1.55	1	1751
12:40:53	39.90	40.00	39.90	+1.55	5	1750
12:40:53	39.90	40.00	40.00	+1.65	10	1745
12:40:35	39.90	40.00	40.00	+1.65	5	1735
12:40:27	39.90	40.00	39.90	+1.55	1	1730
12:40:16	39.90	40.00	39.90	+1.55	2	1729
12:40:16	39.95	40.00	39.95	+1.60	2	1727
12:39:33	39.70	39.95	40.00	+1.65	6	1725
12:39:33	39.70	39.95	39.95	+1.60	4	1719
12:39:22	39.70	39.95	39.95	+1.60	2	1715
12:39:16	39.65	39.85	39.95	+1.60	4	1713
12:39:16	39.65	39.85	39.90	+1.55	4	1709
12:39:16	39.65	39.85	39.85	+1.50	2	1705
12:39:12	39.75	39.85	39.75	+1.40	2	1703
12:38:46	39.65	39.85	39.85	+1.50	10	1701
12:38:33	39.65	39.80	39.85	+1.50	2	1691
12:38:33	39.65	39.80	39.80	+1.45	2	1689
12:38:25	39.65	39.75	39.75	+1.40	1	1687
12:37:22	39.60	39.75	39.60	+1.25	1	1686
12:36:35	39.60	39.80	39.60	+1.25	5	1685
12:36:01	39.60	39.80	39.80	+1.45	1	1680
12:35:55	39.80	39.85	39.80	+1.45	2	1679
12:35:13	39.80	39.90	39.80	+1.45	1	1677
12:35:13	39.80	39.90	39.90	+1.55	3	1676
12:34:52	39.80	39.85	39.80	+1.45	1	1673
12:34:30	39.80	39.85	39.80	+1.45	2	1672
12:34:30	39.70	39.80	39.80	+1.45	1	1670
12:34:19	39.70	39.85	39.70	+1.35	1	1669
12:34:18	39.60	39.75	39.75	+1.40	1	1668
12:34:13	39.65	39.75	39.65	+1.30	2	1667
12:33:58	39.60	39.75	39.75	+1.40	2	1665
12:33:51	39.65	39.75	39.65	+1.30	1	1663
12:33:39	39.75	39.85	39.75	+1.40	1	1662
12:33:34	39.75	39.85	39.75	+1.40	1	1661
12:33:31	39.70	39.85	39.70	+1.35	1	1660
12:33:21	39.70	39.85	39.90	+1.55	3	1659
12:33:21	39.70	39.85	39.85	+1.50	2	1656
12:33:16	39.75	39.90	39.75	+1.40	1	1654
12:33:11	39.90	39.95	39.90	+1.55	1	1653
12:33:11	39.70	39.90	39.90	+1.55	1	1652
12:33:05	39.75	39.90	39.75	+1.40	1	1651
12:33:05	39.65	39.90	39.90	+1.55	1	1650
12:33:03	39.65	39.90	39.90	+1.55	1	1649
12:32:57	39.65	39.85	39.85	+1.50	1	1648
12:32:52	39.65	39.90	39.90	+1.55	2	1647
12:32:38	39.85	39.90	39.85	+1.50	1	1645
12:32:34	39.70	39.90	39.90	+1.55	5	1644
12:32:33	39.65	39.80	39.90	+1.55	3	1639
12:32:33	39.65	39.80	39.85	+1.50	1	1636
12:32:33	39.65	39.80	39.80	+1.45	1	1635
12:32:28	39.70	39.90	39.90	+1.55	1	1634
12:32:27	39.65	39.85	39.90	+1.55	4	1633
12:32:27	39.65	39.85	39.85	+1.50	1	1629
12:32:27	39.65	39.80	39.85	+1.50	2	1628
12:32:27	39.65	39.80	39.80	+1.45	3	1626
12:32:26	39.60	39.80	39.80	+1.45	5	1623
12:32:26	39.60	39.75	39.80	+1.45	3	1618
12:32:26	39.60	39.75	39.75	+1.40	2	1615
12:32:22	39.55	39.75	39.75	+1.40	1	1613
12:32:19	39.70	39.75	39.70	+1.35	1	1612
12:32:17	39.55	39.70	39.70	+1.35	1	1611
12:32:12	39.55	39.70	39.70	+1.35	1	1610
12:32:00	39.50	39.70	39.70	+1.35	1	1609
12:31:58	39.50	39.65	39.65	+1.30	1	1608
12:31:38	39.50	39.70	39.70	+1.35	1	1607
12:31:34	39.45	39.65	39.70	+1.35	7	1606
12:31:34	39.45	39.65	39.65	+1.30	3	1599
12:31:33	39.45	39.60	39.65	+1.30	1	1596
12:31:33	39.45	39.60	39.60	+1.25	3	1595
12:31:32	39.50	39.65	39.50	+1.15	1	1592
12:31:23	39.50	39.65	39.70	+1.35	4	1591
12:31:23	39.50	39.65	39.65	+1.30	1	1587
12:31:21	39.45	39.65	39.65	+1.30	5	1586
12:31:10	39.50	39.70	39.70	+1.35	1	1581
12:31:09	39.50	39.70	39.45	+1.10	3	1580
12:31:09	39.50	39.70	39.50	+1.15	1	1577
12:31:09	39.45	39.65	39.70	+1.35	5	1576
12:31:09	39.45	39.65	39.65	+1.30	5	1571
12:31:01	39.45	39.60	39.65	+1.30	2	1566
12:31:01	39.45	39.60	39.60	+1.25	1	1564
12:30:59	39.50	39.65	39.50	+1.15	1	1563
12:30:55	39.40	39.55	39.65	+1.30	1	1562
12:30:55	39.40	39.55	39.60	+1.25	7	1561
12:30:55	39.40	39.55	39.55	+1.20	2	1554
12:30:50	39.45	39.60	39.40	+1.05	1	1552
12:30:50	39.45	39.60	39.45	+1.10	1	1551
12:30:50	39.40	39.60	39.60	+1.25	1	1550
12:30:49	39.45	39.65	39.45	+1.10	3	1549
12:30:49	39.50	39.65	39.50	+1.15	3	1546
12:30:48	39.50	39.65	39.65	+1.30	1	1543
12:30:41	39.60	39.65	39.60	+1.25	2	1542
12:30:34	39.60	39.65	39.65	+1.30	1	1540
12:30:27	39.50	39.60	39.60	+1.25	8	1539
12:30:24	39.50	39.60	39.60	+1.25	1	1531
12:30:14	39.50	39.55	39.50	+1.15	1	1530
12:30:09	39.40	39.60	39.40	+1.05	6	1529
12:30:06	39.40	39.55	39.60	+1.25	1	1523
12:30:06	39.40	39.55	39.55	+1.20	4	1522
12:30:05	39.40	39.55	39.55	+1.20	1	1518
12:30:05	39.40	39.55	39.55	+1.20	1	1517
12:30:03	39.45	39.55	39.45	+1.10	1	1516
12:30:00	39.40	39.45	39.60	+1.25	4	1515
12:30:00	39.40	39.45	39.50	+1.15	5	1511
12:30:00	39.40	39.45	39.45	+1.10	1	1506
12:29:58	39.40	39.45	39.45	+1.10	1	1505
12:29:55	39.40	39.45	39.45	+1.10	1	1504
12:29:54	39.35	39.45	39.45	+1.10	1	1503
12:29:48	39.35	39.45	39.45	+1.10	1	1502
12:29:48	39.40	39.45	39.40	+1.05	1	1501
12:29:44	39.45	39.50	39.45	+1.10	4	1500
12:29:44	39.45	39.50	39.45	+1.10	5	1496
12:29:42	39.35	39.45	39.45	+1.10	1	1491
12:29:27	39.35	39.45	39.35	+1.00	1	1490
12:29:27	39.35	39.45	39.35	+1.00	1	1489
12:29:12	39.25	39.35	39.35	+1.00	1	1488
12:29:12	39.25	39.35	39.35	+1.00	1	1487
12:29:09	39.25	39.35	39.35	+1.00	1	1486
12:29:07	39.25	39.35	39.35	+1.00	1	1485
12:29:03	39.30	39.35	39.30	+0.95	12	1484
12:29:02	39.30	39.35	39.30	+0.95	5	1472
12:29:02	39.30	39.35	39.30	+0.95	5	1467
12:29:02	39.30	39.35	39.30	+0.95	5	1462
12:29:02	39.30	39.35	39.35	+1.00	1	1457
12:29:02	39.30	39.40	39.40	+1.05	1	1456
12:29:00	39.35	39.40	39.35	+1.00	2	1455
12:29:00	39.35	39.40	39.40	+1.05	1	1453
12:28:59	39.40	39.45	39.40	+1.05	2	1452
12:28:57	39.40	39.45	39.45	+1.10	1	1450
12:28:55	39.40	39.45	39.45	+1.10	1	1449
12:28:55	39.40	39.45	39.45	+1.10	1	1448
12:28:55	39.45	39.60	39.45	+1.10	1	1447
12:28:54	39.35	39.55	39.60	+1.25	3	1446
12:28:54	39.35	39.55	39.55	+1.20	7	1443
12:28:45	39.45	39.50	39.45	+1.10	1	1436
12:28:45	39.30	39.45	39.45	+1.10	1	1435
12:28:45	39.35	39.45	39.35	+1.00	2	1434
12:28:45	39.35	39.45	39.45	+1.10	2	1432
12:28:42	39.35	39.45	39.45	+1.10	1	1430
12:28:42	39.35	39.45	39.45	+1.10	1	1429
12:28:35	39.35	39.45	39.45	+1.10	1	1428
12:28:33	39.35	39.45	39.45	+1.10	1	1427
12:28:29	39.30	39.45	39.45	+1.10	1	1426
12:28:25	39.25	39.30	39.30	+0.95	1	1425
12:28:23	39.25	39.30	39.30	+0.95	1	1424
12:28:19	39.25	39.30	39.30	+0.95	1	1423
12:28:16	39.25	39.30	39.30	+0.95	1	1422
12:28:15	39.25	39.30	39.30	+0.95	3	1421
12:28:15	39.25	39.30	39.30	+0.95	1	1418
12:28:02	39.10	39.30	39.10	+0.75	5	1417
12:28:02	39.25	39.30	39.25	+0.90	14	1412
12:28:02	39.10	39.25	39.25	+0.90	6	1398
12:28:00	39.15	39.25	39.15	+0.80	1	1392
12:27:57	39.25	39.30	39.25	+0.90	1	1391
12:27:53	39.25	39.30	39.25	+0.90	1	1390
12:27:53	39.10	39.30	39.30	+0.95	1	1389
12:27:52	39.20	39.25	39.20	+0.85	1	1388
12:27:48	39.10	39.25	39.25	+0.90	1	1387
12:27:47	39.10	39.25	39.25	+0.90	1	1386
12:27:47	39.10	39.30	39.10	+0.75	2	1385
12:27:47	39.20	39.25	39.20	+0.85	1	1383
12:27:40	39.25	39.35	39.25	+0.90	1	1382
12:27:39	39.20	39.35	39.35	+1.00	1	1381
12:27:39	39.25	39.35	39.20	+0.85	1	1380
12:27:39	39.25	39.35	39.25	+0.90	1	1379
12:27:37	39.20	39.40	39.40	+1.05	1	1378
12:27:36	39.20	39.40	39.40	+1.05	2	1377
12:27:36	39.10	39.30	39.30	+0.95	1	1375
12:27:35	39.25	39.35	39.25	+0.90	1	1374
12:27:29	39.05	39.10	39.45	+1.10	1	1373
12:27:29	39.05	39.10	39.10	+0.75	11	1372
12:27:29	39.05	39.10	39.10	+0.75	1	1361
12:27:29	39.20	39.45	39.10	+0.75	2	1360
12:27:29	39.20	39.45	39.20	+0.85	1	1358
12:27:29	39.20	39.40	39.40	+1.05	1	1357
12:27:28	39.25	39.40	39.25	+0.90	1	1356
12:27:27	39.30	39.35	39.30	+0.95	1	1355
12:27:27	39.10	39.35	39.45	+1.10	3	1354
12:27:27	39.10	39.35	39.40	+1.05	4	1351
12:27:27	39.10	39.35	39.35	+1.00	3	1347
12:27:27	39.15	39.35	39.15	+0.80	2	1344
12:27:27	39.15	39.35	39.35	+1.00	1	1342
12:27:26	39.20	39.35	39.20	+0.85	3	1341
12:27:26	39.30	39.40	39.30	+0.95	1	1338
12:27:26	39.25	39.45	39.25	+0.90	1	1337
12:27:24	39.35	39.40	39.35	+1.00	1	1336
12:27:23	39.20	39.40	39.40	+1.05	1	1335
12:27:22	39.35	39.40	39.35	+1.00	1	1334
12:27:22	39.25	39.40	39.40	+1.05	1	1333
12:27:22	39.20	39.35	39.40	+1.05	3	1332
12:27:22	39.20	39.35	39.35	+1.00	2	1329
12:27:21	39.25	39.40	39.25	+0.90	8	1327
12:27:21	39.25	39.40	39.25	+0.90	2	1319
12:27:20	39.30	39.40	39.30	+0.95	5	1317
12:27:19	39.35	39.45	39.35	+1.00	2	1312
12:27:14	39.45	39.50	39.45	+1.10	1	1310
12:27:13	39.35	39.50	39.50	+1.15	2	1309
12:27:12	39.35	39.50	39.50	+1.15	1	1307
12:27:10	39.35	39.45	39.50	+1.15	1	1306
12:27:10	39.35	39.45	39.45	+1.10	1	1305
12:27:08	39.30	39.45	39.45	+1.10	2	1304
12:27:06	39.40	39.50	39.35	+1.00	1	1302
12:27:06	39.40	39.50	39.40	+1.05	2	1301
12:27:05	39.40	39.55	39.55	+1.20	2	1299
12:27:02	39.50	39.55	39.50	+1.15	1	1297
12:27:01	39.40	39.55	39.55	+1.20	1	1296
12:26:59	39.40	39.50	39.50	+1.15	1	1295
12:26:59	39.45	39.55	39.45	+1.10	7	1294
12:26:57	39.45	39.60	39.60	+1.25	2	1287
12:26:53	39.55	39.60	39.55	+1.20	1	1285
12:26:53	39.50	39.60	39.50	+1.15	5	1284
12:26:53	39.55	39.60	39.55	+1.20	1	1279
12:26:51	39.50	39.55	39.55	+1.20	1	1278
12:26:50	39.50	39.55	39.55	+1.20	2	1277
12:26:48	39.50	39.55	39.55	+1.20	1	1275
12:26:45	39.50	39.55	39.55	+1.20	1	1274
12:26:38	39.45	39.50	39.50	+1.15	1	1273
12:26:38	39.45	39.50	39.50	+1.15	1	1272
12:26:38	39.45	39.50	39.50	+1.15	1	1271
12:26:37	39.45	39.50	39.50	+1.15	1	1270
12:26:37	39.45	39.50	39.50	+1.15	2	1269
12:26:36	39.45	39.50	39.50	+1.15	1	1267
12:26:36	39.45	39.50	39.50	+1.15	1	1266
12:26:34	39.45	39.50	39.50	+1.15	1	1265
12:26:34	39.40	39.45	39.45	+1.10	3	1264
12:26:34	39.40	39.45	39.45	+1.10	1	1261
12:26:33	39.40	39.45	39.45	+1.10	7	1260
12:26:33	39.40	39.45	39.45	+1.10	1	1253
12:26:32	39.40	39.45	39.45	+1.10	1	1252
12:26:29	39.40	39.45	39.45	+1.10	1	1251
12:26:27	39.40	39.45	39.45	+1.10	1	1250
12:25:40	39.30	39.45	39.30	+0.95	1	1249
12:25:35	39.25	39.40	39.40	+1.05	4	1248
12:25:34	39.25	39.40	39.40	+1.05	6	1244
12:25:34	39.20	39.30	39.40	+1.05	5	1238
12:25:34	39.20	39.30	39.35	+1.00	2	1233
12:25:34	39.20	39.30	39.30	+0.95	3	1231
12:22:08	39.25	39.30	39.25	+0.90	1	1228
12:20:56	39.15	39.25	39.25	+0.90	2	1227
12:20:45	39.15	39.25	39.15	+0.80	1	1225
12:19:57	39.10	39.15	39.15	+0.80	2	1224
12:19:57	39.10	39.15	39.15	+0.80	3	1222
12:19:05	39.15	39.30	39.15	+0.80	1	1219
12:18:55	39.15	39.30	39.15	+0.80	5	1218
12:17:44	39.15	39.20	39.15	+0.80	1	1213
12:17:19	39.15	39.30	39.15	+0.80	1	1212
12:16:55	39.20	39.35	39.20	+0.85	1	1211
12:16:47	39.15	39.35	39.15	+0.80	1	1210
12:16:07	39.15	39.20	39.20	+0.85	1	1209
12:15:56	39.20	39.30	39.20	+0.85	1	1208
12:15:40	39.30	39.35	39.30	+0.95	8	1207
12:15:40	39.30	39.40	39.30	+0.95	4	1199
12:15:06	39.40	39.45	39.35	+1.00	2	1195
12:15:06	39.40	39.45	39.40	+1.05	3	1193
12:11:03	39.35	39.45	39.45	+1.10	1	1190
12:09:44	39.30	39.35	39.45	+1.10	1	1189
12:09:44	39.30	39.35	39.40	+1.05	1	1188
12:09:44	39.30	39.35	39.35	+1.00	3	1187
12:09:25	39.30	39.35	39.30	+0.95	1	1184
12:07:57	39.30	39.40	39.40	+1.05	1	1183
12:07:56	39.30	39.40	39.40	+1.05	1	1182
12:07:26	39.30	39.40	39.30	+0.95	1	1181
12:06:23	39.30	39.40	39.30	+0.95	1	1180
12:05:52	39.30	39.40	39.30	+0.95	1	1179
12:05:13	39.35	39.40	39.30	+0.95	4	1178
12:05:13	39.35	39.40	39.35	+1.00	1	1174
12:04:51	39.35	39.40	39.35	+1.00	1	1173
12:03:12	39.40	39.45	39.40	+1.05	5	1172
12:03:12	39.45	39.55	39.45	+1.10	3	1167
12:01:21	39.45	39.55	39.45	+1.10	1	1164
12:00:28	39.45	39.55	39.45	+1.10	1	1163
11:57:04	39.45	39.55	39.45	+1.10	2	1162
11:56:37	39.35	39.45	39.45	+1.10	3	1160
11:56:37	39.35	39.40	39.40	+1.05	1	1157
11:56:37	39.30	39.35	39.35	+1.00	4	1156
11:56:37	39.30	39.35	39.35	+1.00	2	1152
11:56:04	39.35	39.40	39.35	+1.00	1	1150
11:55:59	39.35	39.45	39.35	+1.00	1	1149
11:55:55	39.40	39.45	39.40	+1.05	1	1148
11:55:25	39.50	39.55	39.50	+1.15	4	1147
11:53:59	39.50	39.55	39.50	+1.15	1	1143
11:53:58	39.50	39.55	39.50	+1.15	1	1142
11:53:20	39.50	39.60	39.50	+1.15	1	1141
11:52:38	39.60	39.70	39.60	+1.25	2	1140
11:51:54	39.70	39.75	39.70	+1.35	1	1138
11:51:43	39.70	39.75	39.70	+1.35	1	1137
11:51:38	39.70	39.80	39.70	+1.35	1	1136
11:51:36	39.70	39.80	39.70	+1.35	3	1135
11:51:27	39.70	39.80	39.70	+1.35	1	1132
11:51:12	39.70	39.80	39.70	+1.35	1	1131
11:51:11	39.70	39.80	39.70	+1.35	3	1130
11:50:18	39.70	39.80	39.70	+1.35	1	1127
11:49:57	39.75	39.80	39.75	+1.40	2	1126
11:49:46	39.80	39.85	39.80	+1.45	2	1124
11:49:44	39.80	39.85	39.80	+1.45	1	1122
11:49:43	39.80	39.85	39.80	+1.45	4	1121
11:49:01	39.80	39.90	39.80	+1.45	1	1117
11:48:48	39.80	39.90	39.80	+1.45	2	1116
11:48:21	39.90	39.95	39.90	+1.55	2	1114
11:48:19	39.90	39.95	39.90	+1.55	1	1112
11:48:19	39.90	39.95	39.90	+1.55	2	1111
11:48:19	39.90	39.95	39.90	+1.55	5	1109
11:48:18	39.90	39.95	39.90	+1.55	1	1104
11:47:47	39.90	40.00	39.90	+1.55	1	1103
11:47:04	39.85	40.00	40.00	+1.65	3	1102
11:47:01	39.95	40.00	39.95	+1.60	1	1099
11:46:56	39.95	40.00	39.95	+1.60	1	1098
11:46:50	39.85	39.95	39.95	+1.60	7	1097
11:46:46	39.85	39.95	39.95	+1.60	1	1090
11:46:43	39.85	39.90	39.90	+1.55	1	1089
11:46:38	39.80	39.85	39.85	+1.50	2	1088
11:46:19	39.70	39.75	39.75	+1.40	1	1086
11:45:34	39.80	39.85	39.80	+1.45	1	1085
11:45:21	39.85	39.90	39.85	+1.50	1	1084
11:45:21	39.85	39.90	39.85	+1.50	3	1083
11:45:12	39.85	39.95	39.85	+1.50	1	1080
11:45:10	39.80	39.90	39.90	+1.55	1	1079
11:45:04	39.85	39.95	39.85	+1.50	2	1078
11:44:54	39.90	39.95	39.90	+1.55	2	1076
11:44:49	39.90	40.00	39.90	+1.55	1	1074
11:44:42	39.95	40.00	39.95	+1.60	3	1073
11:44:42	39.90	39.95	39.95	+1.60	7	1070
11:44:16	39.90	39.95	39.95	+1.60	5	1063
11:44:11	39.85	39.95	39.95	+1.60	1	1058
11:44:08	39.85	39.95	39.95	+1.60	2	1057
11:44:03	39.85	39.95	39.95	+1.60	1	1055
11:43:55	39.80	39.90	39.95	+1.60	4	1054
11:43:55	39.80	39.90	39.90	+1.55	3	1050
11:43:55	39.70	39.80	39.90	+1.55	19	1047
11:43:55	39.70	39.80	39.85	+1.50	10	1028
11:43:55	39.70	39.80	39.80	+1.45	1	1018
11:43:50	39.70	39.85	39.85	+1.50	1	1017
11:43:50	39.70	39.80	39.80	+1.45	1	1016
11:43:47	39.70	39.80	39.80	+1.45	2	1015
11:43:33	39.70	39.80	39.80	+1.45	1	1013
11:43:27	39.60	39.80	39.80	+1.45	3	1012
11:43:17	39.55	39.60	39.80	+1.45	1	1009
11:43:17	39.55	39.60	39.70	+1.35	7	1008
11:43:17	39.55	39.60	39.65	+1.30	7	1001
11:43:17	39.55	39.60	39.60	+1.25	13	994
11:43:13	39.55	39.60	39.60	+1.25	3	981
11:43:12	39.55	39.60	39.60	+1.25	1	978
11:43:02	39.50	39.55	39.55	+1.20	1	977
11:43:02	39.45	39.50	39.50	+1.15	7	976
11:42:59	39.35	39.45	39.45	+1.10	8	969
11:41:06	39.35	39.45	39.35	+1.00	2	961
11:41:00	39.35	39.45	39.35	+1.00	1	959
11:40:50	39.35	39.40	39.40	+1.05	2	958
11:40:28	39.30	39.40	39.30	+0.95	1	956
11:39:29	39.35	39.45	39.35	+1.00	1	955
11:39:10	39.35	39.40	39.40	+1.05	1	954
11:37:29	39.30	39.45	39.45	+1.10	1	953
11:37:29	39.10	39.25	39.30	+0.95	2	952
11:37:29	39.10	39.25	39.25	+0.90	3	950
11:37:16	39.00	39.10	39.10	+0.75	3	947
11:37:07	39.00	39.10	39.00	+0.65	1	944
11:35:44	39.10	39.25	39.10	+0.75	1	943
11:34:38	39.10	39.25	39.10	+0.75	1	942
11:34:28	39.10	39.25	39.10	+0.75	1	941
11:34:15	39.20	39.25	39.20	+0.85	1	940
11:33:59	39.20	39.30	39.20	+0.85	3	939
11:33:20	39.35	39.45	39.35	+1.00	1	936
11:33:08	39.40	39.45	39.40	+1.05	1	935
11:33:08	39.40	39.50	39.40	+1.05	1	934
11:32:47	39.45	39.60	39.45	+1.10	1	933
11:31:56	39.60	39.65	39.60	+1.25	6	932
11:31:50	39.60	39.65	39.60	+1.25	2	926
11:31:32	39.60	39.65	39.60	+1.25	1	924
11:31:28	39.60	39.65	39.60	+1.25	1	923
11:31:24	39.60	39.65	39.60	+1.25	1	922
11:31:22	39.45	39.60	39.45	+1.10	1	921
11:31:21	39.60	39.65	39.60	+1.25	5	920
11:31:21	39.60	39.65	39.60	+1.25	4	915
11:30:57	39.60	39.65	39.60	+1.25	1	911
11:30:36	39.60	39.70	39.60	+1.25	1	910
11:30:32	39.65	39.70	39.65	+1.30	2	909
11:30:32	39.65	39.70	39.70	+1.35	1	907
11:30:28	39.65	39.70	39.70	+1.35	1	906
11:30:18	39.60	39.70	39.70	+1.35	5	905
11:29:52	39.60	39.70	39.60	+1.25	1	900
11:29:23	39.60	39.70	39.60	+1.25	3	899
11:29:23	39.40	39.55	39.60	+1.25	5	896
11:29:23	39.40	39.55	39.55	+1.20	1	891
11:29:12	39.40	39.55	39.55	+1.20	1	890
11:28:56	39.45	39.55	39.55	+1.20	1	889
11:28:52	39.40	39.50	39.50	+1.15	1	888
11:28:47	39.40	39.50	39.50	+1.15	1	887
11:28:21	39.30	39.50	39.50	+1.15	10	886
11:28:21	39.25	39.30	39.50	+1.15	19	876
11:28:21	39.25	39.30	39.45	+1.10	4	857
11:28:21	39.25	39.30	39.35	+1.00	1	853
11:28:21	39.25	39.30	39.30	+0.95	1	852
11:28:09	39.25	39.35	39.35	+1.00	1	851
11:27:56	39.20	39.30	39.35	+1.00	1	850
11:27:56	39.20	39.30	39.30	+0.95	1	849
11:27:54	39.30	39.35	39.30	+0.95	4	848
11:27:53	39.30	39.35	39.30	+0.95	1	844
11:27:30	39.30	39.40	39.40	+1.05	1	843
11:27:27	39.30	39.40	39.40	+1.05	1	842
11:26:55	39.30	39.40	39.40	+1.05	1	841
11:26:50	39.15	39.35	39.35	+1.00	1	840
11:26:44	39.35	39.45	39.35	+1.00	2	839
11:26:38	39.35	39.40	39.40	+1.05	1	837
11:26:32	39.15	39.40	39.40	+1.05	1	836
11:26:32	39.15	39.20	39.20	+0.85	1	835
11:26:29	39.15	39.35	39.35	+1.00	3	834
11:26:29	39.15	39.30	39.30	+0.95	9	831
11:26:14	38.95	39.15	39.20	+0.85	15	822
11:26:14	38.95	39.15	39.15	+0.80	10	807
11:26:02	38.95	39.15	38.95	+0.60	1	797
11:25:59	38.95	39.15	38.95	+0.60	1	796
11:25:56	39.00	39.10	39.10	+0.75	2	795
11:25:56	38.95	39.05	39.05	+0.70	3	793
11:25:38	38.95	39.05	38.95	+0.60	1	790
11:25:08	38.90	38.95	38.95	+0.60	11	789
11:23:52	38.95	39.05	38.95	+0.60	1	778
11:23:51	38.95	39.05	38.95	+0.60	1	777
11:23:23	39.00	39.10	39.00	+0.65	1	776
11:22:59	39.00	39.15	39.15	+0.80	1	775
11:22:45	38.90	39.00	39.15	+0.80	5	774
11:22:45	38.90	39.00	39.10	+0.75	4	769
11:22:45	38.90	39.00	39.00	+0.65	1	765
11:22:32	38.85	39.00	39.00	+0.65	10	764
11:20:45	38.80	39.00	39.00	+0.65	3	754
11:19:38	38.70	38.85	39.00	+0.65	6	751
11:19:38	38.70	38.85	38.90	+0.55	2	745
11:19:38	38.70	38.85	38.85	+0.50	2	743
11:19:02	38.80	38.85	38.80	+0.45	2	741
11:18:28	38.80	38.85	38.80	+0.45	1	739
11:18:21	38.70	38.80	38.80	+0.45	2	738
11:17:56	38.75	38.80	38.75	+0.40	1	736
11:13:29	38.75	38.85	38.90	+0.55	2	735
11:13:29	38.75	38.85	38.85	+0.50	3	733
11:13:00	38.70	38.75	38.80	+0.45	2	730
11:13:00	38.70	38.75	38.75	+0.40	1	728
11:12:53	38.65	38.70	38.70	+0.35	2	727
11:12:22	38.60	38.65	38.65	+0.30	1	725
11:12:14	38.60	38.70	38.60	+0.25	1	724
11:12:02	38.60	38.70	38.70	+0.35	1	723
11:10:56	38.55	38.75	38.75	+0.40	1	722
11:08:51	38.55	38.80	38.80	+0.45	1	721
11:08:44	38.55	38.75	38.75	+0.40	1	720
11:08:32	38.55	38.85	38.55	+0.20	1	719
11:06:42	38.70	38.90	38.90	+0.55	1	718
11:06:38	38.60	38.85	38.85	+0.50	1	717
11:06:38	38.55	38.70	38.85	+0.50	9	716
11:06:38	38.55	38.70	38.70	+0.35	1	707
11:05:50	38.85	39.10	38.85	+0.50	1	706
11:05:17	38.80	39.00	39.00	+0.65	4	705
11:05:17	38.75	38.95	38.95	+0.60	1	701
11:05:17	38.60	38.80	39.00	+0.65	7	700
11:05:17	38.60	38.80	38.90	+0.55	2	693
11:05:17	38.60	38.80	38.80	+0.45	1	691
11:05:06	38.60	38.70	38.70	+0.35	1	690
11:05:06	38.50	38.60	38.60	+0.25	5	689
11:04:57	38.60	38.70	38.60	+0.25	1	684
11:04:43	38.60	38.70	38.60	+0.25	1	683
11:04:39	38.50	38.60	38.60	+0.25	9	682
11:04:01	38.85	38.90	38.85	+0.50	1	673
11:03:54	38.45	38.70	38.85	+0.50	2	672
11:03:54	38.45	38.70	38.80	+0.45	2	670
11:03:54	38.45	38.70	38.75	+0.40	2	668
11:03:54	38.45	38.70	38.70	+0.35	1	666
11:03:45	38.80	38.85	38.80	+0.45	3	665
11:03:45	38.10	38.30	38.80	+0.45	2	662
11:03:45	38.10	38.30	38.70	+0.35	2	660
11:03:45	38.10	38.30	38.65	+0.30	1	658
11:03:45	38.10	38.30	38.40	+0.05	1	657
11:03:45	38.10	38.30	38.30	-0.05	1	656
11:03:41	38.00	38.10	38.10	-0.25	1	655
11:03:32	38.10	38.20	38.10	-0.25	1	654
11:03:27	38.10	38.20	38.10	-0.25	1	653
11:03:22	38.10	38.25	38.10	-0.25	1	652
11:03:18	38.10	38.30	38.10	-0.25	1	651
11:03:03	38.10	38.30	38.30	-0.05	1	650
11:02:52	38.10	38.35	38.35	0	1	649
11:01:57	38.15	38.35	38.40	+0.05	2	648
11:01:57	38.15	38.35	38.35	0	1	646
11:01:44	38.15	38.25	38.25	-0.10	1	645
11:01:44	38.10	38.20	38.20	-0.15	1	644
11:01:44	38.10	38.15	38.15	-0.20	1	643
11:01:44	38.10	38.15	38.15	-0.20	1	642
11:01:44	37.65	37.95	38.10	-0.25	2	641
11:01:44	37.65	37.95	38.05	-0.30	1	639
11:01:44	37.65	37.95	38.00	-0.35	3	638
11:01:44	37.65	37.95	37.95	-0.40	1	635
11:01:44	37.60	37.80	37.80	-0.55	2	634
11:01:44	37.75	37.80	37.75	-0.60	1	632
11:01:44	37.55	37.75	37.75	-0.60	1	631
11:01:34	37.35	37.40	37.80	-0.55	1	630
11:01:34	37.35	37.40	37.75	-0.60	2	629
11:01:34	37.35	37.40	37.70	-0.65	2	627
11:01:34	37.35	37.40	37.65	-0.70	1	625
11:01:34	37.35	37.40	37.60	-0.75	2	624
11:01:34	37.35	37.40	37.55	-0.80	1	622
11:01:34	37.35	37.40	37.50	-0.85	1	621
11:01:34	37.35	37.40	37.45	-0.90	1	620
11:01:34	37.35	37.40	37.40	-0.95	4	619
11:01:30	37.40	37.45	37.40	-0.95	2	615
11:00:48	37.40	37.50	37.50	-0.85	5	613
10:59:37	37.50	37.60	37.50	-0.85	1	608
10:59:37	37.30	37.50	37.50	-0.85	1	607
10:55:24	37.35	37.45	37.35	-1.00	1	606
10:53:11	37.20	37.25	37.25	-1.10	5	605
10:53:11	37.20	37.25	37.25	-1.10	1	600
10:51:56	37.20	37.25	37.25	-1.10	1	599
10:51:09	37.20	37.25	37.25	-1.10	1	598
10:51:09	37.25	37.45	37.25	-1.10	1	597
10:46:15	37.20	37.35	37.35	-1.00	5	596
10:45:44	37.20	37.40	37.20	-1.15	3	591
10:41:52	37.10	37.20	37.20	-1.15	1	588
10:40:10	37.05	37.20	37.20	-1.15	3	587
10:38:55	37.10	37.25	37.10	-1.25	1	584
10:37:59	37.20	37.40	37.10	-1.25	2	583
10:37:59	37.20	37.40	37.20	-1.15	2	581
10:36:27	37.20	37.30	37.20	-1.15	1	579
10:35:51	37.20	37.30	37.20	-1.15	2	578
10:35:36	37.25	37.30	37.25	-1.10	4	576
10:35:36	37.25	37.30	37.25	-1.10	1	572
10:35:35	37.30	37.40	37.30	-1.05	2	571
10:31:03	37.30	37.35	37.30	-1.05	1	569
10:29:33	37.30	37.35	37.30	-1.05	5	568
10:29:16	37.35	37.40	37.35	-1.00	1	563
10:28:45	37.35	37.40	37.40	-0.95	1	562
10:28:11	37.35	37.40	37.40	-0.95	1	561
10:27:19	37.40	37.45	37.40	-0.95	1	560
10:20:11	37.45	37.50	37.45	-0.90	2	559
10:19:45	37.45	37.50	37.50	-0.85	1	557
10:19:45	37.45	37.50	37.50	-0.85	2	556
10:19:45	37.50	37.65	37.50	-0.85	3	554
10:19:26	37.55	37.70	37.55	-0.80	1	551
10:14:07	37.60	37.70	37.70	-0.65	1	550
10:14:05	37.75	37.80	37.75	-0.60	2	549
10:13:48	37.60	37.75	37.75	-0.60	1	547
10:13:46	37.55	37.70	37.70	-0.65	1	546
10:13:36	37.50	37.70	37.50	-0.85	1	545
10:13:35	37.60	37.70	37.60	-0.75	1	544
10:13:26	37.65	37.70	37.65	-0.70	1	543
10:13:26	37.65	37.75	37.65	-0.70	3	542
10:11:27	37.60	37.65	37.65	-0.70	2	539
10:11:16	37.65	37.70	37.65	-0.70	1	537
10:10:58	37.55	37.65	37.65	-0.70	1	536
10:09:29	37.30	37.45	37.65	-0.70	2	535
10:09:29	37.30	37.45	37.60	-0.75	5	533
10:09:29	37.30	37.45	37.55	-0.80	3	528
10:09:29	37.30	37.45	37.50	-0.85	4	525
10:09:29	37.30	37.45	37.45	-0.90	1	521
10:08:32	37.20	37.30	37.30	-1.05	1	520
10:07:47	37.20	37.35	37.35	-1.00	3	519
10:07:43	37.00	37.20	37.20	-1.15	3	516
10:06:26	37.00	37.10	37.10	-1.25	3	513
10:06:00	37.00	37.10	37.10	-1.25	1	510
10:05:58	37.00	37.10	37.10	-1.25	1	509
10:05:43	37.00	37.20	37.00	-1.35	1	508
10:05:37	37.15	37.30	37.00	-1.35	1	507
10:05:37	37.15	37.30	37.05	-1.30	7	506
10:05:37	37.15	37.30	37.10	-1.25	7	499
10:05:37	37.15	37.30	37.15	-1.20	1	492
10:05:01	37.10	37.25	37.25	-1.10	2	491
10:04:57	37.10	37.20	37.20	-1.15	2	489
10:04:46	37.05	37.20	37.20	-1.15	1	487
10:04:41	37.10	37.20	37.20	-1.15	1	486
10:04:41	37.05	37.20	37.20	-1.15	4	485
10:04:33	37.00	37.10	37.10	-1.25	1	481
10:04:29	37.10	37.20	37.10	-1.25	1	480
10:04:29	37.00	37.10	37.10	-1.25	3	479
10:04:18	37.05	37.15	37.15	-1.20	2	476
10:04:18	37.00	37.15	37.15	-1.20	3	474
10:04:18	37.00	37.10	37.10	-1.25	3	471
10:03:51	37.00	37.15	37.15	-1.20	2	468
10:03:51	37.00	37.20	37.20	-1.15	2	466
10:03:47	37.10	37.30	36.85	-1.50	2	464
10:03:47	37.10	37.30	36.90	-1.45	3	462
10:03:47	37.10	37.30	36.95	-1.40	2	459
10:03:47	37.10	37.30	37.00	-1.35	4	457
10:03:47	37.10	37.30	37.05	-1.30	3	453
10:03:47	37.10	37.30	37.10	-1.25	2	450
10:03:45	37.00	37.20	37.20	-1.15	2	448
10:03:45	37.00	37.15	37.15	-1.20	1	446
10:03:40	36.90	37.05	37.05	-1.30	1	445
10:03:21	37.00	37.15	36.85	-1.50	3	444
10:03:21	37.00	37.15	36.90	-1.45	3	441
10:03:21	37.00	37.15	36.95	-1.40	2	438
10:03:21	37.00	37.15	37.00	-1.35	2	436
10:02:16	37.00	37.15	37.15	-1.20	1	434
10:02:16	36.95	37.15	37.15	-1.20	3	433
10:01:40	37.00	37.15	37.00	-1.35	1	430
10:01:24	36.95	37.00	37.00	-1.35	20	429
10:01:24	37.10	37.30	37.00	-1.35	24	409
10:01:24	37.10	37.30	37.05	-1.30	8	385
10:01:24	37.10	37.30	37.10	-1.25	6	377
10:01:17	37.30	37.50	37.05	-1.30	4	371
10:01:17	37.30	37.50	37.10	-1.25	4	367
10:01:17	37.30	37.50	37.15	-1.20	2	363
10:01:17	37.30	37.50	37.20	-1.15	4	361
10:01:17	37.30	37.50	37.30	-1.05	2	357
10:00:43	37.35	37.40	37.40	-0.95	1	355
10:00:21	37.15	37.35	37.35	-1.00	2	354
10:00:09	37.10	37.40	37.40	-0.95	1	352
10:00:08	37.35	37.55	37.05	-1.30	1	351
10:00:08	37.35	37.55	37.10	-1.25	2	350
10:00:08	37.35	37.55	37.15	-1.20	2	348
10:00:08	37.35	37.55	37.20	-1.15	3	346
10:00:08	37.35	37.55	37.25	-1.10	2	343
10:00:08	37.35	37.55	37.30	-1.05	5	341
10:00:08	37.35	37.55	37.35	-1.00	1	336
09:58:20	37.30	37.45	37.45	-0.90	1	335
09:57:26	37.25	37.35	37.35	-1.00	1	334
09:57:26	37.20	37.35	37.35	-1.00	3	333
09:57:26	37.35	37.40	37.30	-1.05	2	330
09:57:26	37.35	37.40	37.35	-1.00	7	328
09:54:36	37.20	37.35	37.35	-1.00	1	321
09:54:36	37.30	37.45	37.20	-1.15	3	320
09:54:36	37.30	37.45	37.30	-1.05	1	317
09:54:21	37.40	37.55	37.30	-1.05	11	316
09:54:21	37.40	37.55	37.35	-1.00	4	305
09:54:21	37.40	37.55	37.40	-0.95	1	301
09:53:41	37.50	37.75	37.40	-0.95	3	300
09:53:41	37.50	37.75	37.45	-0.90	3	297
09:53:41	37.50	37.75	37.50	-0.85	4	294
09:53:29	37.45	37.60	37.60	-0.75	1	290
09:53:16	37.45	37.65	37.45	-0.90	1	289
09:53:08	37.55	37.70	37.55	-0.80	1	288
09:51:35	37.70	38.00	37.50	-0.85	2	287
09:51:35	37.70	38.00	37.55	-0.80	4	285
09:51:35	37.70	38.00	37.60	-0.75	4	281
09:51:35	37.70	38.00	37.65	-0.70	3	277
09:51:35	37.70	38.00	37.70	-0.65	3	274
09:50:29	37.55	37.70	37.70	-0.65	1	271
09:50:29	37.50	37.65	37.65	-0.70	2	270
09:49:07	37.60	37.85	37.60	-0.75	1	268
09:47:10	37.50	37.65	37.65	-0.70	1	267
09:47:05	37.50	37.65	37.65	-0.70	1	266
09:47:04	37.65	37.85	37.50	-0.85	12	265
09:47:04	37.65	37.85	37.55	-0.80	2	253
09:47:04	37.65	37.85	37.65	-0.70	2	251
09:47:00	37.85	37.95	37.80	-0.55	3	249
09:47:00	37.85	37.95	37.85	-0.50	3	246
09:47:00	37.90	38.00	37.90	-0.45	1	243
09:45:45	37.90	38.00	37.90	-0.45	1	242
09:45:43	37.90	38.10	37.90	-0.45	1	241
09:44:57	38.15	38.20	38.15	-0.20	2	240
09:39:55	37.95	38.10	38.10	-0.25	2	238
09:39:55	37.90	38.05	38.05	-0.30	2	236
09:35:30	37.70	37.95	37.65	-0.70	3	234
09:35:30	37.70	37.95	37.70	-0.65	2	231
09:34:20	37.65	37.75	37.75	-0.60	2	229
09:34:09	37.85	38.00	37.85	-0.50	1	227
09:34:09	37.90	38.05	37.90	-0.45	1	226
09:32:50	37.85	38.05	37.85	-0.50	3	225
09:31:40	37.85	38.00	38.00	-0.35	1	222
09:29:53	37.65	37.75	37.75	-0.60	2	221
09:28:37	37.60	37.75	37.75	-0.60	1	219
09:27:41	37.55	37.75	37.75	-0.60	1	218
09:27:31	37.50	37.65	37.65	-0.70	1	217
09:27:31	37.35	37.60	37.70	-0.65	2	216
09:25:52	37.25	37.30	37.30	-1.05	1	214
09:25:52	37.25	37.30	37.30	-1.05	1	213
09:25:52	37.25	37.30	37.30	-1.05	1	212
09:25:48	37.30	37.50	37.50	-0.85	1	211
09:25:48	37.30	37.50	37.50	-0.85	1	210
09:25:39	37.40	37.50	37.50	-0.85	1	209
09:25:29	37.30	37.50	37.50	-0.85	1	208
09:25:29	37.50	37.55	37.50	-0.85	1	207
09:25:29	37.50	37.55	37.50	-0.85	1	206
09:25:28	37.50	37.55	37.50	-0.85	1	205
09:25:24	37.50	37.55	37.55	-0.80	1	204
09:25:00	37.50	37.60	37.60	-0.75	1	203
09:25:00	37.60	37.70	37.60	-0.75	1	202
09:23:10	37.60	37.75	37.75	-0.60	2	201
09:22:25	37.60	37.90	37.60	-0.75	1	199
09:21:40	38.00	38.15	38.00	-0.35	5	198
09:21:40	38.00	38.20	38.00	-0.35	1	193
09:21:35	38.00	38.20	38.00	-0.35	2	192
09:21:26	38.10	38.30	38.10	-0.25	2	190
09:21:26	38.10	38.35	38.10	-0.25	1	188
09:21:15	38.20	38.35	38.20	-0.15	7	187
09:21:15	38.25	38.35	38.25	-0.10	1	180
09:21:01	38.25	38.55	38.25	-0.10	1	179
09:21:01	38.30	38.60	38.30	-0.05	4	178
09:20:46	38.30	38.60	38.30	-0.05	2	174
09:20:37	38.30	38.65	38.30	-0.05	1	172
09:20:34	38.45	38.80	38.35	0	1	171
09:20:34	38.45	38.80	38.40	+0.05	3	170
09:20:34	38.45	38.80	38.45	+0.10	2	167
09:19:28	38.45	38.80	38.45	+0.10	2	165
09:17:38	38.55	38.70	38.55	+0.20	1	163
09:17:17	38.30	38.50	38.55	+0.20	4	162
09:17:17	38.30	38.50	38.50	+0.15	2	158
09:17:17	38.30	38.45	38.45	+0.10	2	156
09:17:15	38.35	38.45	38.35	0	6	154
09:17:15	38.35	38.45	38.35	0	1	148
09:17:15	38.35	38.45	38.35	0	1	147
09:17:15	38.40	38.50	38.40	+0.05	5	146
09:16:26	38.40	38.55	38.55	+0.20	1	141
09:16:09	38.45	38.55	38.45	+0.10	1	140
09:16:01	38.60	38.70	38.45	+0.10	1	139
09:15:10	38.50	38.80	38.80	+0.45	1	138
09:14:34	38.85	38.95	38.85	+0.50	1	137
09:14:34	38.85	39.00	38.85	+0.50	1	136
09:14:13	38.95	39.00	38.90	+0.55	2	135
09:14:13	38.95	39.00	38.95	+0.60	1	133
09:14:03	39.00	39.10	39.00	+0.65	1	132
09:14:03	39.05	39.15	39.05	+0.70	3	131
09:13:57	39.05	39.15	39.15	+0.80	1	128
09:13:50	39.20	39.25	39.20	+0.85	1	127
09:13:49	39.05	39.20	39.20	+0.85	1	126
09:13:49	39.15	39.20	39.15	+0.80	1	125
09:13:47	39.05	39.10	39.05	+0.70	1	124
09:13:47	39.05	39.10	39.05	+0.70	1	123
09:13:46	39.05	39.10	39.05	+0.70	1	122
09:13:45	39.00	39.10	39.00	+0.65	1	121
09:13:44	39.00	39.20	39.00	+0.65	1	120
09:13:44	38.95	39.15	39.15	+0.80	1	119
09:13:40	38.95	39.00	39.00	+0.65	1	118
09:13:39	38.95	39.00	39.00	+0.65	1	117
09:13:36	38.95	39.00	38.95	+0.60	1	116
09:12:59	38.55	38.75	38.50	+0.15	1	115
09:12:59	38.55	38.75	38.55	+0.20	1	114
09:12:57	38.60	38.75	38.55	+0.20	1	113
09:12:57	38.60	38.75	38.60	+0.25	1	112
09:12:31	38.55	38.75	38.55	+0.20	3	111
09:12:05	38.55	38.75	38.55	+0.20	2	108
09:11:52	38.55	38.90	38.55	+0.20	1	106
09:11:52	38.80	38.95	38.80	+0.45	6	105
09:11:52	38.80	38.95	38.80	+0.45	4	99
09:11:51	38.85	39.00	38.85	+0.50	5	95
09:11:51	38.90	39.00	38.90	+0.55	1	90
09:11:41	38.90	39.00	39.00	+0.65	1	89
09:11:28	38.85	38.95	38.95	+0.60	4	88
09:11:21	38.80	38.95	38.80	+0.45	4	84
09:10:56	38.80	38.90	38.90	+0.55	1	80
09:10:52	38.80	38.85	38.85	+0.50	1	79
09:10:37	38.50	38.85	38.80	+0.45	1	78
09:09:35	38.50	38.65	38.65	+0.30	1	77
09:08:19	38.50	38.85	38.50	+0.15	1	76
09:07:49	38.45	38.55	38.55	+0.20	1	75
09:07:49	38.45	38.55	38.55	+0.20	1	74
09:06:12	38.40	38.55	38.40	+0.05	1	73
09:05:12	38.40	38.45	38.45	+0.10	1	72
09:05:12	38.40	38.45	38.45	+0.10	1	71
09:05:07	38.40	38.45	38.45	+0.10	1	70
09:02:43	38.35	38.50	38.35	0	1	69
09:02:15	38.35	38.50	38.35	0	1	68
09:01:49	38.50	38.75	38.50	+0.15	1	67
09:00:49	38.50	38.60	38.50	+0.15	1	66
09:00:22	38.15	38.50	38.50	+0.15	1	65
09:00:08	--	--	38.35	0	14	64

　

其他人也逛...

MyCard 3290點虛擬點數卡

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

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

POCO F8 Ultra 16GB/512GB

vivo Y39 5G (8G/256G) 兩入組

Boxman純水加蓋厚型濕紙巾80抽*12包

羅技 ALTO KEYS K98M 機械式無線鍵盤

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

麥當勞豬肉滿福堡好禮即享券

POCO C85 8G/256GB(三入組)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

PChome 購物儲值6,000元

獵人《幻影旅團精裝版》一卡通套組代銷

PChome 購物儲值1,000元

聯電ADR20日下跌0.14美元跌幅1....

新青安7月到期卓榮泰：內容一...

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

‧春節干擾房市新青安2月受理269...
‧中華電信ADR20日下跌1.34美元跌...
‧健亞回應併購質疑強調財務穩健...

加密貨幣

比特幣BTC	70683.01	771.48	1.10%
以太幣ETH	2152.58	15.19	0.71%
瑞波幣XRP	1.45	0.00	0.19%
比特幣現金BCH	470.82	15.41	3.38%
萊特幣LTC	56.27	0.76	1.37%
卡達幣ADA	0.266252	0.00	-0.41%
波場幣TRX	0.307859	0.00	1.44%
恆星幣XLM	0.165539	0.00	0.11%

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。