最新三大法人賣超台股393.93億元熱門[公告] 合庫金:公告本公司法人董事代表人異動

更新報價

景　傳 (5248) 興櫃華榮集團

37.35 ▼-1.94 -4.94% 0.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.94	1,549	36.85	5	37.35	2,900	42.35	44.20	35.90	39.29

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:58:53	36.85	37.35	37.35	-1.94	0	1549
14:58:03	37.00	38.50	37.00	-2.29	3	1549
14:58:03	36.85	37.15	37.15	-2.14	3	1546
14:58:03	36.85	37.15	37.15	-2.14	3	1543
14:58:03	36.85	37.15	37.15	-2.14	1	1540
14:57:29	36.85	37.15	37.15	-2.14	0	1539
14:56:04	36.85	37.15	36.85	-2.44	1	1539
14:54:06	36.85	37.15	37.15	-2.14	0	1538
14:51:37	36.85	37.00	37.00	-2.29	3	1538
14:51:37	36.85	37.15	36.85	-2.44	3	1535
14:50:37	36.85	37.15	37.15	-2.14	0	1532
14:49:34	36.85	37.15	37.15	-2.14	1	1532
14:45:14	37.00	37.20	37.00	-2.29	1	1531
14:45:14	36.85	37.15	37.15	-2.14	2	1530
14:45:11	37.00	37.15	37.00	-2.29	3	1528
14:45:03	37.00	37.20	37.00	-2.29	3	1525
14:45:03	36.85	37.15	37.15	-2.14	3	1522
14:45:03	37.00	37.20	37.00	-2.29	3	1519
14:45:03	36.85	37.15	37.15	-2.14	0	1516
14:45:03	36.85	37.15	37.15	-2.14	2	1516
14:43:13	36.90	37.75	37.75	-1.54	0	1514
14:35:03	36.90	38.10	38.10	-1.19	0	1514
14:34:46	36.90	38.10	38.10	-1.19	0	1514
14:34:24	36.90	38.10	38.10	-1.19	0	1514
14:34:04	36.90	38.10	38.10	-1.19	0	1514
14:33:46	36.90	38.10	38.10	-1.19	0	1514
14:33:27	36.90	38.10	38.10	-1.19	0	1514
14:28:55	36.90	38.10	36.90	-2.39	0	1514
14:25:50	37.50	38.25	37.50	-1.79	0	1514
14:17:14	37.50	38.30	38.30	-0.99	0	1514
14:13:54	37.50	38.00	38.00	-1.29	0	1514
14:13:54	37.50	38.05	38.05	-1.24	0	1514
14:13:41	37.50	38.40	37.50	-1.79	0	1514
14:08:20	37.50	38.00	38.00	-1.29	1	1514
14:08:00	37.50	38.30	38.30	-0.99	1	1513
14:08:00	38.00	38.50	38.00	-1.29	3	1512
14:07:37	38.25	39.00	38.25	-1.04	3	1509
14:06:18	38.25	39.00	39.00	-0.29	0	1506
14:05:41	38.25	39.00	39.00	-0.29	2	1506
14:04:02	38.25	39.00	39.00	-0.29	0	1504
14:03:45	38.00	38.50	38.50	-0.79	2	1504
14:02:45	38.00	38.50	38.50	-0.79	0	1502
14:01:50	38.00	38.50	38.50	-0.79	0	1502
13:55:35	38.00	38.50	38.50	-0.79	0	1502
13:55:13	38.00	38.30	38.30	-0.99	1	1502
13:53:57	38.00	38.50	38.50	-0.79	0	1501
13:51:26	38.00	38.50	38.00	-1.29	0	1501
13:48:50	38.00	38.50	38.50	-0.79	0	1501
13:44:56	38.00	38.50	38.00	-1.29	0	1501
13:44:34	38.25	39.00	38.25	-1.04	1	1501
13:42:11	38.25	39.15	38.25	-1.04	1	1500
13:41:07	38.25	39.15	38.25	-1.04	0	1499
13:39:55	38.35	38.90	38.35	-0.94	0	1499
13:39:55	37.05	38.50	38.50	-0.79	3	1499
13:39:55	37.05	38.50	38.50	-0.79	3	1496
13:39:55	37.05	38.50	38.50	-0.79	3	1493
13:32:41	38.00	38.50	38.00	-1.29	0	1490
13:32:41	38.00	38.50	38.00	-1.29	0	1490
13:27:12	38.00	38.60	38.00	-1.29	2	1490
13:24:19	38.00	38.60	38.00	-1.29	1	1488
13:21:49	38.35	39.15	38.35	-0.94	1	1487
13:21:19	38.35	39.15	38.35	-0.94	2	1486
13:20:36	38.35	39.15	39.15	-0.14	0	1484
13:20:15	38.00	38.60	38.60	-0.69	2	1484
13:16:47	38.00	38.60	38.60	-0.69	0	1482
13:15:44	38.35	39.15	38.35	-0.94	3	1482
13:14:49	38.35	39.15	39.15	-0.14	0	1479
13:14:39	38.35	39.15	39.15	-0.14	1	1479
13:14:10	38.35	39.15	39.15	-0.14	0	1478
13:13:38	38.60	39.00	38.60	-0.69	0	1478
13:13:38	38.35	39.05	39.05	-0.24	3	1478
13:13:38	38.35	39.00	39.00	-0.29	2	1475
13:13:06	38.35	39.00	39.00	-0.29	0	1473
13:12:51	38.50	38.90	38.50	-0.79	1	1473
13:12:47	38.35	38.65	38.65	-0.64	2	1472
13:12:33	38.35	38.65	38.65	-0.64	0	1470
13:11:49	37.10	38.60	38.60	-0.69	1	1470
13:11:33	37.10	38.60	38.60	-0.69	0	1469
13:10:16	37.00	38.30	38.30	-0.99	2	1469
13:06:33	36.85	38.25	38.25	-1.04	1	1467
13:03:56	36.85	38.25	38.25	-1.04	1	1466
13:02:45	36.85	38.25	38.25	-1.04	0	1465
13:00:20	36.80	38.30	38.30	-0.99	0	1465
12:59:54	36.70	36.95	36.95	-2.34	1	1465
12:59:53	36.70	36.95	36.95	-2.34	1	1464
12:59:52	36.70	36.95	36.95	-2.34	1	1463
12:59:47	36.75	38.30	36.75	-2.54	3	1462
12:58:31	36.75	38.40	36.75	-2.54	0	1459
12:58:21	36.70	37.30	37.30	-1.99	1	1459
12:58:21	37.00	38.40	37.00	-2.29	3	1458
12:57:56	37.15	38.60	37.15	-2.14	2	1455
12:57:32	37.15	38.60	37.15	-2.14	0	1453
12:57:18	37.15	38.60	37.15	-2.14	0	1453
12:56:37	37.15	38.60	37.15	-2.14	0	1453
12:56:15	37.15	38.60	38.60	-0.69	0	1453
12:54:13	37.15	38.60	38.60	-0.69	0	1453
12:54:12	37.15	38.60	38.60	-0.69	0	1453
12:53:24	37.10	38.60	38.60	-0.69	1	1453
12:53:16	37.10	38.50	38.50	-0.79	1	1452
12:53:09	37.10	38.50	38.50	-0.79	2	1451
12:50:13	37.00	38.50	38.50	-0.79	1	1449
12:49:57	36.85	38.20	38.20	-1.09	3	1448
12:49:08	38.00	38.20	38.00	-1.29	1	1445
12:48:48	36.80	38.15	38.15	-1.14	1	1444
12:43:06	36.75	38.15	38.15	-1.14	1	1443
12:41:22	36.75	38.15	38.15	-1.14	0	1442
12:36:45	36.75	38.15	36.75	-2.54	0	1442
12:35:52	36.75	38.15	36.75	-2.54	0	1442
12:30:07	36.75	38.15	36.75	-2.54	0	1442
12:23:37	36.70	37.00	37.00	-2.29	1	1442
12:23:37	36.70	37.00	37.00	-2.29	1	1441
12:23:35	36.70	37.00	37.00	-2.29	0	1440
12:23:35	36.70	37.00	37.00	-2.29	2	1440
12:23:26	36.80	38.15	36.80	-2.49	3	1438
12:17:14	37.00	38.15	37.00	-2.29	1	1435
12:16:31	37.00	37.15	37.15	-2.14	1	1434
12:16:29	37.00	37.20	37.20	-2.09	1	1433
12:16:27	37.00	37.30	37.30	-1.99	1	1432
12:16:22	37.00	38.15	37.00	-2.29	2	1431
12:14:48	36.75	37.30	37.30	-1.99	1	1429
12:14:48	36.75	37.30	37.30	-1.99	3	1428
12:14:47	36.75	37.30	37.30	-1.99	2	1425
12:14:47	36.75	37.30	37.30	-1.99	0	1423
12:14:47	37.15	38.30	37.15	-2.14	1	1423
12:12:23	37.15	38.35	37.15	-2.14	2	1422
12:11:05	37.30	38.50	37.30	-1.99	1	1420
12:03:50	37.15	38.50	38.50	-0.79	0	1419
12:03:14	37.10	37.30	37.30	-1.99	1	1419
12:03:09	37.10	37.25	37.25	-2.04	2	1418
12:03:01	37.10	37.25	37.25	-2.04	1	1416
12:02:25	37.10	37.25	37.25	-2.04	1	1415
12:01:32	37.10	37.30	37.30	-1.99	0	1414
12:01:15	37.15	37.30	37.30	-1.99	1	1414
12:01:15	37.15	38.50	37.15	-2.14	1	1413
12:01:15	37.15	38.50	37.15	-2.14	3	1412
12:01:15	37.15	38.50	37.15	-2.14	3	1409
12:00:39	37.25	37.50	37.50	-1.79	1	1406
12:00:39	37.35	38.80	37.35	-1.94	3	1405
12:00:39	37.35	38.80	37.35	-1.94	3	1402
12:00:31	37.35	37.60	37.60	-1.69	0	1399
12:00:17	37.35	37.60	37.60	-1.69	1	1399
12:00:16	37.40	38.00	37.40	-1.89	3	1398
11:59:38	37.35	38.00	38.00	-1.29	1	1395
11:59:38	37.40	38.80	37.40	-1.89	3	1394
11:57:35	37.85	38.00	37.85	-1.44	6	1391
11:57:35	37.25	38.00	38.00	-1.29	0	1385
11:57:35	37.25	38.00	38.00	-1.29	2	1385
11:57:35	37.25	38.00	38.00	-1.29	2	1383
11:57:35	37.25	38.00	38.00	-1.29	1	1381
11:57:35	37.25	38.00	38.00	-1.29	1	1380
11:57:35	37.25	38.00	38.00	-1.29	2	1379
11:57:35	37.85	39.00	37.85	-1.44	3	1377
11:57:35	37.85	39.00	37.85	-1.44	3	1374
11:56:18	37.85	38.50	38.50	-0.79	1	1371
11:56:18	38.00	39.10	38.00	-1.29	3	1370
11:56:18	38.05	39.10	38.05	-1.24	3	1367
11:48:40	37.90	39.10	39.10	-0.19	0	1364
11:41:25	37.80	38.50	38.50	-0.79	2	1364
11:39:19	37.75	38.50	38.50	-0.79	0	1362
11:36:48	37.75	38.15	38.15	-1.14	2	1362
11:36:35	37.75	38.15	38.15	-1.14	1	1360
11:30:34	37.05	38.00	38.00	-1.29	1	1359
11:30:13	37.05	38.00	38.00	-1.29	1	1358
11:29:57	37.05	38.00	38.00	-1.29	0	1357
11:28:51	37.05	38.00	38.00	-1.29	0	1357
11:20:42	37.10	37.60	37.60	-1.69	1	1357
11:20:39	37.10	37.80	37.80	-1.49	0	1356
11:20:39	37.10	37.90	37.90	-1.39	0	1356
11:19:11	37.75	38.00	37.75	-1.54	1	1356
11:19:11	37.25	38.00	38.00	-1.29	1	1355
11:17:20	37.15	38.15	38.15	-1.14	0	1354
11:17:20	37.15	38.35	38.35	-0.94	0	1354
11:17:20	38.00	38.45	38.00	-1.29	3	1354
11:16:59	38.05	38.45	38.05	-1.24	3	1351
11:16:38	38.20	39.00	38.20	-1.09	3	1348
11:16:14	38.20	38.50	38.50	-0.79	1	1345
11:16:12	38.20	38.70	38.70	-0.59	0	1344
11:16:10	38.20	38.90	38.90	-0.39	0	1344
11:16:07	38.20	39.00	39.00	-0.29	0	1344
11:16:01	38.30	39.10	38.30	-0.99	1	1344
11:15:31	38.30	39.10	38.30	-0.99	2	1343
11:12:16	38.30	39.15	39.15	-0.14	1	1341
11:11:24	38.30	39.15	39.15	-0.14	1	1340
11:01:32	38.30	39.15	39.15	-0.14	1	1339
10:54:41	39.00	40.20	39.00	-0.29	3	1338
10:54:41	38.30	39.15	39.15	-0.14	3	1335
10:54:41	38.30	39.15	39.15	-0.14	3	1332
10:54:41	38.30	39.15	39.15	-0.14	2	1329
10:54:27	38.30	39.15	39.15	-0.14	1	1327
10:54:00	38.30	39.15	39.15	-0.14	1	1326
10:44:29	38.30	39.15	39.15	-0.14	0	1325
10:43:13	38.30	39.15	38.30	-0.99	0	1325
10:42:11	38.30	39.15	39.15	-0.14	0	1325
10:41:53	38.25	39.00	39.00	-0.29	2	1325
10:41:53	38.25	39.00	39.00	-0.29	1	1323
10:41:34	38.20	39.50	39.50	+0.21	0	1322
10:41:34	39.00	39.55	39.00	-0.29	3	1322
10:41:34	39.05	39.55	39.05	-0.24	3	1319
10:37:30	39.55	40.00	39.55	+0.26	1	1316
10:37:30	39.55	40.00	39.55	+0.26	1	1315
10:37:14	39.55	40.00	39.55	+0.26	1	1314
10:35:54	39.55	40.00	40.00	+0.71	1	1313
10:32:46	39.55	40.10	40.10	+0.81	0	1312
10:31:57	39.60	40.10	39.60	+0.31	3	1312
10:25:11	39.60	40.10	40.10	+0.81	0	1309
10:24:26	39.80	40.10	39.80	+0.51	0	1309
10:24:10	39.80	39.95	39.80	+0.51	1	1309
10:23:59	39.80	39.95	39.80	+0.51	3	1308
10:23:59	39.80	39.95	39.80	+0.51	3	1305
10:23:16	39.70	39.90	39.90	+0.61	0	1302
10:23:16	39.75	39.95	39.75	+0.46	3	1302
10:22:45	39.80	39.95	39.80	+0.51	3	1299
10:21:06	39.60	40.15	40.15	+0.86	0	1296
10:20:32	39.65	40.00	40.00	+0.71	3	1296
10:19:29	39.65	39.90	39.90	+0.61	2	1293
10:19:07	39.35	39.90	39.90	+0.61	0	1291
10:19:04	39.35	39.90	39.90	+0.61	0	1291
10:18:51	39.20	39.95	39.95	+0.66	0	1291
10:18:30	39.20	40.10	40.10	+0.81	1	1291
10:17:21	39.50	40.10	40.10	+0.81	0	1290
10:15:55	39.50	40.10	40.10	+0.81	0	1290
10:15:25	39.20	39.75	39.75	+0.46	2	1290
10:15:00	39.20	39.75	39.75	+0.46	0	1288
10:14:54	39.20	39.50	39.50	+0.21	0	1288
10:14:54	39.20	39.75	39.75	+0.46	0	1288
10:14:24	39.20	39.75	39.20	-0.09	0	1288
10:13:40	39.20	39.75	39.75	+0.46	0	1288
10:13:27	39.20	39.75	39.20	-0.09	0	1288
10:13:09	39.20	39.75	39.75	+0.46	0	1288
10:11:45	39.20	39.75	39.20	-0.09	1	1288
10:10:31	39.20	39.75	39.20	-0.09	0	1287
10:10:09	39.20	39.75	39.75	+0.46	0	1287
10:09:41	39.20	39.75	39.20	-0.09	0	1287
10:09:30	39.20	39.75	39.20	-0.09	0	1287
10:05:41	39.00	39.85	39.85	+0.56	0	1287
10:03:37	39.45	39.90	39.45	+0.16	1	1287
10:03:28	39.45	39.90	39.45	+0.16	0	1286
10:02:17	39.50	39.90	39.50	+0.21	1	1286
10:02:12	39.50	39.90	39.50	+0.21	2	1285
10:01:18	39.45	40.00	39.45	+0.16	1	1283
10:01:14	39.50	40.00	39.50	+0.21	3	1282
10:01:11	39.50	39.95	39.50	+0.21	0	1279
10:01:06	39.50	40.00	39.50	+0.21	3	1279
10:00:53	39.50	40.00	40.00	+0.71	0	1276
09:58:23	39.50	40.65	40.65	+1.36	0	1276
09:57:41	39.50	41.05	41.05	+1.76	0	1276
09:57:14	39.45	40.65	40.65	+1.36	2	1276
09:57:11	40.55	41.10	40.55	+1.26	3	1274
09:56:48	40.50	41.10	41.10	+1.81	0	1271
09:56:30	40.90	41.15	40.90	+1.61	3	1271
09:56:20	40.90	41.15	41.15	+1.86	2	1268
09:56:15	40.90	41.00	41.00	+1.71	1	1266
09:56:06	41.00	41.40	41.40	+2.11	1	1265
09:56:03	41.00	41.40	41.00	+1.71	1	1264
09:56:00	41.30	41.40	41.30	+2.01	1	1263
09:55:59	41.30	41.40	41.30	+2.01	0	1262
09:55:59	41.30	41.40	41.30	+2.01	1	1262
09:55:58	41.20	41.40	41.20	+1.91	2	1261
09:55:57	41.20	41.40	41.20	+1.91	0	1259
09:55:43	41.00	41.55	41.00	+1.71	0	1259
09:55:40	40.65	41.60	41.60	+2.31	0	1259
09:55:28	40.55	41.00	41.00	+1.71	1	1259
09:55:28	40.55	41.00	41.00	+1.71	1	1258
09:55:04	40.55	41.50	41.50	+2.21	0	1257
09:54:54	40.55	41.00	41.00	+1.71	0	1257
09:54:52	40.55	41.50	40.55	+1.26	0	1257
09:54:41	40.85	41.00	41.00	+1.71	1	1257
09:54:40	40.85	41.35	40.85	+1.56	1	1256
09:54:40	40.85	41.35	40.85	+1.56	3	1255
09:54:39	40.85	41.35	41.35	+2.06	0	1252
09:54:37	40.55	41.85	41.85	+2.56	0	1252
09:54:34	41.20	41.95	41.20	+1.91	3	1252
09:54:33	40.55	41.35	41.35	+2.06	3	1249
09:54:22	40.55	41.30	41.30	+2.01	1	1246
09:54:17	41.20	41.65	41.20	+1.91	3	1245
09:54:02	41.20	41.65	41.65	+2.36	0	1242
09:53:54	41.20	41.65	41.65	+2.36	0	1242
09:53:33	41.50	41.65	41.50	+2.21	3	1242
09:53:32	41.05	41.65	41.65	+2.36	1	1239
09:53:32	41.05	41.65	41.65	+2.36	1	1238
09:53:29	41.05	41.65	41.65	+2.36	0	1237
09:52:51	40.65	41.65	41.65	+2.36	0	1237
09:52:51	40.65	41.65	41.65	+2.36	0	1237
09:52:19	40.55	41.65	41.65	+2.36	0	1237
09:52:16	40.50	41.60	41.60	+2.31	1	1237
09:52:16	40.50	41.60	41.60	+2.31	2	1236
09:52:16	41.45	41.65	41.45	+2.16	3	1234
09:52:16	41.45	41.65	41.45	+2.16	3	1231
09:52:15	40.65	41.65	41.65	+2.36	0	1228
09:51:59	40.65	41.65	41.65	+2.36	3	1228
09:51:49	41.40	41.65	41.40	+2.11	0	1225
09:51:49	40.55	41.60	41.60	+2.31	3	1225
09:51:45	40.55	41.95	41.95	+2.66	0	1222
09:51:41	40.85	41.50	41.50	+2.21	1	1222
09:51:40	40.85	41.50	41.50	+2.21	1	1221
09:51:39	40.85	41.60	41.60	+2.31	0	1220
09:51:26	40.85	41.50	41.50	+2.21	1	1220
09:51:23	40.75	41.30	41.30	+2.01	1	1219
09:51:22	40.75	41.30	41.30	+2.01	1	1218
09:51:22	40.75	41.30	41.30	+2.01	1	1217
09:51:16	40.65	41.50	41.50	+2.21	0	1216
09:51:04	40.65	41.50	41.50	+2.21	1	1216
09:50:53	41.30	41.50	41.30	+2.01	2	1215
09:50:52	41.30	41.50	41.50	+2.21	1	1213
09:50:47	41.30	42.00	41.30	+2.01	1	1212
09:50:47	40.55	41.95	41.95	+2.66	1	1211
09:50:39	41.30	41.50	41.30	+2.01	3	1210
09:50:38	41.05	41.45	41.45	+2.16	1	1207
09:50:37	41.05	41.45	41.05	+1.76	2	1206
09:50:33	40.55	41.15	41.15	+1.86	2	1204
09:50:15	41.00	41.15	41.15	+1.86	1	1202
09:50:15	41.00	41.45	41.45	+2.16	1	1201
09:50:14	41.00	41.45	41.00	+1.71	1	1200
09:50:14	41.10	41.25	41.10	+1.81	1	1199
09:50:14	41.00	41.25	41.25	+1.96	3	1198
09:50:08	41.00	41.15	41.00	+1.71	1	1195
09:50:08	41.00	41.15	41.00	+1.71	2	1194
09:50:08	40.70	41.15	41.15	+1.86	3	1192
09:49:50	40.85	41.00	41.00	+1.71	1	1189
09:49:50	40.85	41.15	40.85	+1.56	2	1188
09:49:49	40.85	41.15	40.85	+1.56	0	1186
09:49:48	40.85	41.00	41.00	+1.71	3	1186
09:49:47	40.85	41.15	40.85	+1.56	1	1183
09:49:34	40.85	41.15	40.85	+1.56	1	1182
09:49:34	40.00	41.00	41.00	+1.71	3	1181
09:49:34	40.00	41.00	41.00	+1.71	3	1178
09:49:18	40.00	41.00	41.00	+1.71	0	1175
09:49:12	40.15	41.05	40.15	+0.86	0	1175
09:49:12	40.15	41.05	40.15	+0.86	0	1175
09:49:08	39.55	40.15	40.15	+0.86	2	1175
09:49:05	40.00	40.15	40.00	+0.71	5	1173
09:49:05	40.00	40.15	40.00	+0.71	1	1168
09:49:05	39.55	40.15	40.15	+0.86	6	1167
09:49:05	40.00	40.15	40.00	+0.71	2	1161
09:49:05	40.00	40.15	40.00	+0.71	1	1159
09:49:05	39.60	40.15	40.15	+0.86	3	1158
09:49:05	39.60	40.15	40.15	+0.86	3	1155
09:49:05	39.60	40.15	40.15	+0.86	2	1152
09:49:03	39.60	40.15	40.15	+0.86	0	1150
09:48:58	39.55	40.10	40.10	+0.81	3	1150
09:48:48	39.50	39.65	39.50	+0.21	1	1147
09:48:48	39.50	39.65	39.50	+0.21	1	1146
09:48:47	39.50	39.65	39.50	+0.21	3	1145
09:48:46	39.50	39.65	39.50	+0.21	3	1142
09:48:45	39.50	39.65	39.50	+0.21	3	1139
09:48:41	39.25	39.60	39.60	+0.31	3	1136
09:48:28	39.25	39.65	39.65	+0.36	0	1133
09:48:10	39.25	39.60	39.60	+0.31	2	1133
09:47:04	39.10	39.60	39.60	+0.31	0	1131
09:46:15	39.10	39.60	39.60	+0.31	0	1131
09:45:23	39.30	39.60	39.30	+0.01	1	1131
09:45:22	39.30	39.45	39.30	+0.01	3	1130
09:45:20	39.30	39.50	39.30	+0.01	3	1127
09:45:20	39.30	39.65	39.30	+0.01	3	1124
09:45:20	39.20	39.50	39.50	+0.21	3	1121
09:45:11	39.15	39.50	39.50	+0.21	1	1118
09:45:04	39.05	39.60	39.60	+0.31	3	1117
09:44:51	39.05	39.20	39.20	-0.09	1	1114
09:44:38	39.20	39.60	39.20	-0.09	1	1113
09:44:37	39.00	39.60	39.00	-0.29	1	1112
09:44:33	39.20	39.35	39.20	-0.09	3	1111
09:44:33	39.00	39.35	39.35	+0.06	3	1108
09:44:27	39.00	39.15	39.15	-0.14	3	1105
09:44:26	39.00	39.35	39.35	+0.06	1	1102
09:44:26	39.00	39.35	39.00	-0.29	3	1101
09:44:25	39.00	39.35	39.35	+0.06	2	1098
09:44:16	39.20	39.35	39.20	-0.09	3	1096
09:44:15	39.20	39.35	39.20	-0.09	3	1093
09:44:15	39.00	39.35	39.35	+0.06	1	1090
09:44:15	39.00	39.35	39.35	+0.06	2	1089
09:43:49	39.00	39.35	39.35	+0.06	1	1087
09:43:13	39.00	39.60	39.60	+0.31	1	1086
09:42:38	39.00	39.60	39.60	+0.31	0	1085
09:42:15	39.00	39.15	39.00	-0.29	10	1085
09:42:15	38.50	39.15	39.15	-0.14	10	1075
09:42:15	38.50	39.15	39.15	-0.14	3	1065
09:42:14	38.50	39.15	39.15	-0.14	2	1062
09:42:02	38.50	39.15	39.15	-0.14	0	1060
09:41:49	38.50	39.15	39.15	-0.14	0	1060
09:41:44	38.50	38.95	38.95	-0.34	4	1060
09:41:31	38.80	39.00	38.80	-0.49	1	1056
09:41:31	38.80	39.00	38.80	-0.49	2	1055
09:41:31	38.15	38.95	38.95	-0.34	3	1053
09:41:31	38.15	38.95	38.95	-0.34	3	1050
09:40:28	38.15	38.95	38.95	-0.34	0	1047
09:39:44	38.80	39.00	38.80	-0.49	2	1047
09:39:43	38.80	39.00	38.80	-0.49	1	1045
09:39:43	38.15	38.95	38.95	-0.34	1	1044
09:38:56	38.15	38.95	38.95	-0.34	0	1043
09:38:32	38.15	39.10	39.10	-0.19	1	1043
09:38:16	38.15	39.15	38.15	-1.14	0	1042
09:37:54	37.60	38.40	38.40	-0.89	3	1042
09:37:30	37.60	38.20	38.20	-1.09	1	1039
09:37:22	37.60	38.35	38.35	-0.94	0	1038
09:37:11	38.15	38.95	38.15	-1.14	2	1038
09:36:49	38.15	38.95	38.15	-1.14	1	1036
09:35:12	38.20	39.45	39.45	+0.16	0	1035
09:34:54	38.80	39.45	38.80	-0.49	3	1035
09:34:53	38.80	39.00	39.00	-0.29	0	1032
09:34:53	38.85	39.15	38.85	-0.44	3	1032
09:34:36	38.30	39.15	39.15	-0.14	0	1029
09:34:16	38.60	39.00	39.00	-0.29	0	1029
09:34:05	38.60	39.00	38.60	-0.69	1	1029
09:34:04	38.15	38.95	38.95	-0.34	3	1028
09:34:03	38.15	38.95	38.95	-0.34	0	1025
09:33:51	37.50	38.40	38.40	-0.89	1	1025
09:32:45	37.55	38.40	38.40	-0.89	1	1024
09:31:59	37.55	38.40	38.40	-0.89	0	1023
09:31:53	37.85	38.35	37.85	-1.44	2	1023
09:30:49	37.65	38.35	38.35	-0.94	0	1021
09:30:39	37.60	38.00	37.60	-1.69	1	1021
09:30:38	37.50	37.95	37.50	-1.79	1	1020
09:30:38	37.50	37.95	37.95	-1.34	1	1019
09:30:17	37.50	38.15	38.15	-1.14	0	1018
09:30:05	36.50	37.65	37.65	-1.64	1	1018
09:29:57	36.50	37.65	37.65	-1.64	1	1017
09:29:49	36.50	37.65	37.65	-1.64	0	1016
09:29:43	36.50	37.60	37.60	-1.69	3	1016
09:29:43	36.55	37.65	36.55	-2.74	3	1013
09:29:35	36.65	37.60	36.65	-2.64	1	1010
09:29:32	36.50	37.60	37.60	-1.69	0	1009
09:29:17	36.15	36.75	36.75	-2.54	3	1009
09:28:46	35.90	36.65	36.65	-2.64	3	1006
09:28:38	36.00	36.65	36.00	-3.29	0	1003
09:28:36	36.00	36.65	36.00	-3.29	2	1003
09:28:30	35.95	36.10	35.95	-3.34	3	1001
09:28:30	35.80	36.10	36.10	-3.19	1	998
09:28:30	35.80	36.10	36.10	-3.19	1	997
09:28:30	35.80	36.10	36.10	-3.19	0	996
09:28:30	35.80	36.10	36.10	-3.19	0	996
09:28:30	36.00	36.65	36.00	-3.29	1	996
09:28:26	36.00	36.65	36.00	-3.29	2	995
09:28:10	36.05	36.70	36.05	-3.24	3	993
09:28:10	36.05	36.70	36.05	-3.24	3	990
09:27:56	36.00	36.30	36.30	-2.99	1	987
09:27:56	36.00	36.20	36.20	-3.09	1	986
09:27:56	36.00	36.20	36.20	-3.09	2	985
09:27:53	36.00	36.20	36.20	-3.09	2	983
09:27:53	36.00	36.20	36.20	-3.09	1	981
09:27:53	36.00	36.30	36.30	-2.99	1	980
09:27:52	36.00	36.75	36.00	-3.29	3	979
09:27:52	36.00	36.75	36.00	-3.29	2	976
09:27:45	36.00	36.55	36.00	-3.29	0	974
09:27:37	35.95	36.55	35.95	-3.34	0	974
09:27:19	35.85	36.20	36.20	-3.09	1	974
09:27:19	35.85	36.20	36.20	-3.09	2	973
09:27:19	35.85	36.20	36.20	-3.09	0	971
09:27:11	35.80	36.20	36.20	-3.09	1	971
09:27:11	35.80	36.20	36.20	-3.09	1	970
09:27:10	36.05	36.55	36.05	-3.24	3	969
09:27:10	36.05	36.55	36.05	-3.24	3	966
09:26:58	35.90	36.70	35.90	-3.39	0	963
09:26:52	35.80	36.40	36.40	-2.89	0	963
09:26:51	36.05	36.75	36.05	-3.24	1	963
09:26:51	36.05	36.75	36.05	-3.24	3	962
09:26:51	36.20	36.75	36.20	-3.09	2	959
09:26:49	36.20	36.35	36.20	-3.09	1	957
09:26:48	36.05	36.35	36.35	-2.94	3	956
09:26:48	36.05	36.35	36.35	-2.94	2	953
09:26:48	36.05	36.35	36.35	-2.94	0	951
09:26:35	36.10	36.75	36.10	-3.19	3	951
09:26:34	35.95	36.25	36.25	-3.04	3	948
09:26:34	35.95	36.25	36.25	-3.04	3	945
09:26:29	36.10	36.20	36.20	-3.09	0	942
09:26:14	36.00	36.15	36.00	-3.29	1	942
09:26:14	34.95	36.15	36.15	-3.14	1	941
09:26:14	36.00	36.75	36.00	-3.29	3	940
09:26:14	36.05	36.75	36.05	-3.24	2	937
09:26:14	36.05	36.75	36.05	-3.24	1	935
09:26:10	36.00	36.20	36.20	-3.09	1	934
09:26:10	36.00	36.20	36.20	-3.09	2	933
09:26:09	36.00	36.20	36.20	-3.09	3	931
09:26:09	36.00	36.70	36.00	-3.29	3	928
09:26:09	36.05	36.70	36.05	-3.24	3	925
09:26:03	36.05	36.60	36.05	-3.24	0	922
09:26:01	36.15	36.60	36.15	-3.14	0	922
09:25:52	36.00	36.30	36.30	-2.99	2	922
09:25:52	34.95	36.30	36.30	-2.99	1	920
09:25:52	36.15	36.60	36.15	-3.14	3	919
09:25:52	36.15	36.60	36.15	-3.14	3	916
09:25:42	36.10	36.60	36.10	-3.19	1	913
09:25:35	36.10	36.60	36.10	-3.19	2	912
09:25:27	36.05	36.55	36.55	-2.74	0	910
09:25:19	36.10	36.70	36.70	-2.59	0	910
09:25:17	36.10	36.70	36.10	-3.19	1	910
09:25:13	36.10	36.70	36.10	-3.19	0	909
09:25:10	36.10	36.70	36.10	-3.19	1	909
09:25:02	36.10	36.50	36.50	-2.79	1	908
09:25:02	36.10	36.50	36.50	-2.79	0	907
09:25:02	36.10	36.50	36.50	-2.79	1	907
09:25:02	36.35	36.50	36.50	-2.79	1	906
09:25:02	36.35	36.50	36.50	-2.79	1	905
09:25:02	36.35	36.50	36.50	-2.79	1	904
09:25:01	36.35	36.70	36.35	-2.94	2	903
09:25:01	36.35	36.70	36.35	-2.94	2	901
09:24:56	36.35	36.75	36.35	-2.94	1	899
09:24:52	36.35	36.75	36.35	-2.94	0	898
09:24:45	36.50	36.80	36.50	-2.79	2	898
09:24:39	36.50	36.80	36.50	-2.79	0	896
09:24:26	36.50	36.75	36.75	-2.54	1	896
09:24:25	36.60	36.75	36.75	-2.54	0	895
09:24:23	36.60	36.75	36.75	-2.54	1	895
09:24:22	36.60	36.80	36.80	-2.49	1	894
09:24:20	36.60	36.80	36.80	-2.49	0	893
09:24:20	36.65	37.70	36.65	-2.64	2	893
09:24:20	36.65	37.70	36.65	-2.64	1	891
09:24:11	36.60	37.00	37.00	-2.29	3	890
09:24:10	36.65	37.70	36.65	-2.64	3	887
09:24:05	36.65	37.00	37.00	-2.29	1	884
09:24:05	36.65	37.00	37.00	-2.29	0	883
09:24:03	36.65	37.00	37.00	-2.29	0	883
09:24:00	36.60	37.00	37.00	-2.29	1	883
09:23:59	36.65	37.70	36.65	-2.64	3	882
09:23:53	36.65	37.00	37.00	-2.29	0	879
09:23:47	36.55	37.00	37.00	-2.29	2	879
09:23:46	36.55	37.70	36.55	-2.74	1	877
09:23:38	36.50	36.80	36.80	-2.49	0	876
09:23:37	36.55	36.80	36.80	-2.49	1	876
09:23:36	36.55	37.00	37.00	-2.29	0	875
09:23:29	36.50	36.80	36.80	-2.49	3	875
09:23:29	36.65	36.80	36.80	-2.49	3	872
09:23:28	36.65	37.75	36.65	-2.64	1	869
09:23:28	36.65	37.75	36.65	-2.64	3	868
09:23:23	36.65	36.80	36.80	-2.49	3	865
09:23:22	36.65	37.75	36.65	-2.64	1	862
09:23:16	36.85	37.00	37.00	-2.29	1	861
09:23:13	36.85	37.75	36.85	-2.44	0	860
09:23:13	36.85	37.75	36.85	-2.44	1	860
09:22:59	36.85	37.75	37.75	-1.54	0	859
09:22:22	36.85	38.00	38.00	-1.29	0	859
09:22:18	36.85	38.00	38.00	-1.29	1	859
09:22:17	36.85	38.00	38.00	-1.29	0	858
09:21:44	36.50	38.00	38.00	-1.29	0	858
09:21:34	36.50	38.10	36.50	-2.79	0	858
09:21:27	37.85	38.00	38.00	-1.29	1	858
09:21:27	37.85	38.30	37.85	-1.44	3	857
09:21:27	37.85	38.30	37.85	-1.44	3	854
09:21:27	37.85	38.30	37.85	-1.44	2	851
09:21:27	37.85	38.25	38.25	-1.04	3	849
09:21:26	37.85	38.25	37.85	-1.44	0	846
09:21:17	37.85	38.00	38.00	-1.29	29	846
09:21:17	37.85	38.00	38.00	-1.29	1	817
09:21:09	37.85	38.20	38.20	-1.09	0	816
09:21:01	36.70	38.20	38.20	-1.09	2	816
09:21:01	36.50	38.20	38.20	-1.09	3	814
09:21:00	36.50	38.20	38.20	-1.09	3	811
09:21:00	38.05	38.25	38.05	-1.24	3	808
09:21:00	38.05	38.25	38.05	-1.24	3	805
09:21:00	38.05	38.25	38.05	-1.24	3	802
09:20:46	38.15	38.35	38.15	-1.14	3	799
09:20:43	38.15	38.35	38.35	-0.94	1	796
09:20:37	38.25	38.75	38.25	-1.04	1	795
09:20:36	38.25	38.40	38.25	-1.04	2	794
09:20:28	38.20	38.40	38.40	-0.89	0	792
09:20:28	38.25	38.75	38.25	-1.04	3	792
09:20:20	38.20	38.40	38.40	-0.89	3	789
09:20:10	36.40	38.20	38.20	-1.09	2	786
09:20:10	36.40	38.20	38.20	-1.09	1	784
09:20:10	36.50	38.30	38.30	-0.99	1	783
09:20:10	36.50	38.30	38.30	-0.99	1	782
09:20:10	36.50	38.30	38.30	-0.99	1	781
09:20:10	36.60	38.40	38.40	-0.89	1	780
09:20:10	36.60	38.40	38.40	-0.89	1	779
09:20:10	36.60	38.40	38.40	-0.89	1	778
09:20:10	38.00	38.50	38.00	-1.29	9	777
09:20:10	36.60	38.50	38.50	-0.79	1	768
09:20:10	36.60	38.50	38.50	-0.79	1	767
09:20:10	--	38.50	38.50	-0.79	1	766
09:20:10	--	38.50	38.50	-0.79	1	765
09:20:10	--	38.50	38.50	-0.79	1	764
09:20:10	38.15	38.75	38.15	-1.14	3	763
09:20:10	38.35	38.75	38.35	-0.94	3	760
09:20:10	38.35	38.75	38.35	-0.94	3	757
09:20:10	38.35	38.75	38.35	-0.94	3	754
09:19:37	38.35	38.75	38.75	-0.54	0	751
09:19:15	39.00	39.15	39.00	-0.29	2	751
09:19:15	39.00	39.15	39.00	-0.29	0	749
09:19:15	38.35	39.15	39.15	-0.14	1	749
09:19:15	38.35	39.15	39.15	-0.14	2	748
09:19:12	38.35	39.15	39.15	-0.14	0	746
09:18:59	38.35	38.50	38.50	-0.79	1	746
09:18:59	38.35	38.50	38.50	-0.79	2	745
09:18:58	38.35	39.60	38.35	-0.94	2	743
09:18:11	38.35	38.50	38.50	-0.79	3	741
09:18:10	38.35	39.15	38.35	-0.94	3	738
09:18:06	38.35	39.15	39.15	-0.14	0	735
09:17:53	38.35	39.15	38.35	-0.94	0	735
09:17:47	38.35	38.50	38.50	-0.79	3	735
09:17:47	38.35	39.15	38.35	-0.94	0	732
09:17:46	38.35	39.15	38.35	-0.94	2	732
09:17:38	38.35	39.15	39.15	-0.14	0	730
09:17:35	38.35	39.15	38.35	-0.94	0	730
09:17:30	38.15	38.50	38.50	-0.79	2	730
09:17:30	38.15	38.50	38.50	-0.79	1	728
09:17:30	38.35	39.15	38.35	-0.94	3	727
09:17:30	38.35	39.15	38.35	-0.94	3	724
09:17:20	38.50	40.15	38.50	-0.79	1	721
09:17:20	38.35	38.65	38.65	-0.64	3	720
09:17:20	38.35	38.65	38.65	-0.64	3	717
09:17:20	38.35	38.65	38.65	-0.64	1	714
09:17:20	38.50	38.65	38.50	-0.79	20	713
09:17:15	38.15	38.65	38.65	-0.64	2	693
09:17:15	38.50	38.65	38.50	-0.79	3	691
09:17:14	38.50	38.65	38.50	-0.79	3	688
09:17:13	38.50	38.65	38.50	-0.79	3	685
09:17:13	38.35	38.65	38.65	-0.64	3	682
09:17:13	38.35	38.65	38.65	-0.64	2	679
09:17:12	38.35	38.65	38.65	-0.64	0	677
09:17:10	38.40	38.65	38.65	-0.64	0	677
09:16:58	38.50	40.10	38.50	-0.79	6	677
09:16:58	38.45	38.65	38.65	-0.64	6	671
09:16:58	38.50	40.10	38.50	-0.79	3	665
09:16:57	38.50	40.15	38.50	-0.79	3	662
09:16:57	38.45	38.65	38.65	-0.64	3	659
09:16:57	38.45	38.65	38.65	-0.64	3	656
09:16:53	38.50	40.10	38.50	-0.79	3	653
09:16:53	38.45	38.65	38.65	-0.64	3	650
09:16:53	38.45	38.65	38.65	-0.64	0	647
09:16:50	38.45	38.60	38.60	-0.69	2	647
09:16:50	38.45	38.60	38.60	-0.69	1	645
09:16:49	38.45	38.65	38.65	-0.64	2	644
09:16:48	38.50	38.80	38.50	-0.79	3	642
09:16:48	38.45	38.65	38.65	-0.64	3	639
09:16:47	38.20	38.80	38.80	-0.49	0	636
09:16:44	38.40	38.60	38.60	-0.69	1	636
09:16:44	38.50	38.60	38.60	-0.69	2	635
09:16:43	38.50	40.10	38.50	-0.79	3	633
09:16:42	38.50	40.15	38.50	-0.79	3	630
09:16:42	38.50	38.65	38.65	-0.64	3	627
09:16:42	38.50	40.15	38.50	-0.79	3	624
09:16:42	38.50	38.65	38.65	-0.64	3	621
09:16:42	38.50	38.65	38.65	-0.64	3	618
09:16:42	38.50	40.00	38.50	-0.79	2	615
09:16:02	38.50	38.90	38.90	-0.39	2	613
09:16:02	38.55	38.90	38.90	-0.39	1	611
09:16:01	38.55	39.95	38.55	-0.74	1	610
09:15:55	38.65	39.95	38.65	-0.64	0	609
09:15:47	38.50	39.95	38.50	-0.79	0	609
09:15:38	38.75	39.05	38.75	-0.54	3	609
09:15:38	38.70	39.00	39.00	-0.29	3	606
09:15:37	38.75	40.10	38.75	-0.54	3	603
09:15:33	38.15	38.90	38.90	-0.39	1	600
09:15:33	38.15	38.95	38.95	-0.34	1	599
09:15:33	38.15	38.95	38.95	-0.34	2	598
09:15:33	38.80	40.10	38.80	-0.49	3	596
09:15:33	38.80	40.10	38.80	-0.49	3	593
09:15:33	38.85	40.10	38.85	-0.44	3	590
09:15:25	38.85	40.10	40.10	+0.81	0	587
09:15:15	38.85	40.10	38.85	-0.44	0	587
09:13:34	38.50	40.15	40.15	+0.86	0	587
09:13:23	38.95	39.30	38.95	-0.34	0	587
09:13:23	38.50	39.30	39.30	+0.01	0	587
09:13:14	38.50	40.10	38.50	-0.79	0	587
09:12:58	38.50	40.10	40.10	+0.81	1	587
09:12:43	38.50	40.10	40.10	+0.81	0	586
09:12:30	38.45	40.10	38.45	-0.84	1	586
09:12:10	38.15	38.55	38.55	-0.74	3	585
09:12:09	38.25	40.00	38.25	-1.04	3	582
09:12:09	38.15	38.55	38.55	-0.74	3	579
09:12:09	38.40	40.00	38.40	-0.89	2	576
09:12:09	38.40	40.00	38.40	-0.89	1	574
09:12:09	38.40	40.00	38.40	-0.89	3	573
09:12:08	38.25	38.55	38.55	-0.74	1	570
09:12:08	38.40	40.15	38.40	-0.89	3	569
09:12:08	38.25	38.55	38.55	-0.74	3	566
09:12:08	38.25	38.55	38.55	-0.74	3	563
09:12:08	38.25	38.55	38.55	-0.74	3	560
09:12:01	38.20	38.40	38.40	-0.89	0	557
09:12:00	38.15	38.40	38.40	-0.89	2	557
09:11:59	38.15	38.40	38.40	-0.89	3	555
09:11:59	38.25	38.55	38.25	-1.04	3	552
09:11:59	38.25	38.55	38.25	-1.04	3	549
09:11:59	38.25	38.55	38.25	-1.04	3	546
09:11:50	38.35	38.50	38.50	-0.79	1	543
09:11:50	38.35	39.05	38.35	-0.94	3	542
09:11:46	38.40	38.55	38.40	-0.89	3	539
09:11:43	38.35	38.80	38.80	-0.49	0	536
09:11:43	38.40	39.05	38.40	-0.89	3	536
09:11:42	38.40	39.05	38.40	-0.89	3	533
09:11:33	38.65	38.80	38.80	-0.49	1	530
09:11:32	38.65	38.80	38.80	-0.49	3	529
09:11:30	38.65	38.80	38.80	-0.49	3	526
09:11:30	38.65	38.80	38.80	-0.49	3	523
09:11:29	38.65	39.10	38.65	-0.64	1	520
09:11:29	38.65	39.10	38.65	-0.64	3	519
09:11:29	38.65	39.10	38.65	-0.64	3	516
09:11:24	38.15	39.10	39.10	-0.19	1	513
09:11:24	38.95	39.10	39.10	-0.19	3	512
09:11:24	38.95	39.65	38.95	-0.34	3	509
09:11:24	38.95	39.65	38.95	-0.34	3	506
09:11:24	38.95	39.65	38.95	-0.34	2	503
09:11:15	38.95	39.70	38.95	-0.34	0	501
09:11:05	38.95	39.70	39.70	+0.41	0	501
09:10:33	39.35	39.95	39.95	+0.66	0	501
09:10:28	39.35	39.50	39.50	+0.21	3	501
09:10:28	39.35	39.95	39.35	+0.06	3	498
09:09:44	39.65	40.15	40.15	+0.86	0	495
09:09:31	39.65	40.15	40.15	+0.86	0	495
09:09:24	39.65	40.15	40.15	+0.86	1	495
09:09:17	39.65	40.15	40.15	+0.86	0	494
09:08:44	39.65	40.15	40.15	+0.86	0	494
09:08:35	39.65	39.80	39.80	+0.51	3	494
09:08:34	39.65	40.15	39.65	+0.36	2	491
09:08:33	39.75	39.90	39.90	+0.61	2	489
09:08:33	39.75	39.90	39.90	+0.61	0	487
09:08:33	39.75	40.15	39.75	+0.46	3	487
09:08:29	39.80	40.00	40.00	+0.71	2	484
09:08:28	39.60	40.00	40.00	+0.71	3	482
09:08:27	39.60	40.00	40.00	+0.71	3	479
09:08:26	39.60	40.00	40.00	+0.71	2	476
09:08:26	39.60	40.00	40.00	+0.71	1	474
09:08:26	39.85	40.15	39.85	+0.56	3	473
09:08:26	39.85	40.15	39.85	+0.56	3	470
09:08:20	39.90	40.20	39.90	+0.61	1	467
09:08:20	39.90	40.20	40.20	+0.91	1	466
09:08:19	40.05	40.65	40.05	+0.76	3	465
09:08:05	40.65	40.80	40.65	+1.36	3	462
09:08:05	40.05	40.80	40.80	+1.51	0	459
09:07:31	39.90	40.80	40.80	+1.51	2	459
09:06:58	39.90	40.85	40.85	+1.56	0	457
09:06:48	39.90	40.85	39.90	+0.61	0	457
09:06:02	39.90	40.85	39.90	+0.61	1	457
09:06:01	40.50	40.85	40.50	+1.21	2	456
09:06:01	40.50	40.85	40.50	+1.21	0	454
09:05:44	39.90	40.85	40.85	+1.56	0	454
09:05:42	39.90	40.85	40.85	+1.56	2	454
09:05:23	39.90	40.95	40.95	+1.66	2	452
09:05:15	39.90	40.95	40.95	+1.66	0	450
09:05:02	39.90	41.00	41.00	+1.71	3	450
09:04:55	39.95	40.50	40.50	+1.21	0	447
09:04:55	39.95	40.50	40.50	+1.21	1	447
09:04:55	39.95	40.50	40.50	+1.21	1	446
09:04:55	40.85	41.00	40.85	+1.56	1	445
09:04:55	39.95	41.00	41.00	+1.71	1	444
09:04:55	39.95	41.00	41.00	+1.71	1	443
09:04:54	39.95	41.10	41.10	+1.81	1	442
09:04:54	39.95	41.00	41.00	+1.71	3	441
09:04:53	40.65	41.00	41.00	+1.71	3	438
09:04:53	40.85	41.15	40.85	+1.56	3	435
09:04:53	40.85	41.00	41.00	+1.71	3	432
09:04:53	40.60	41.00	41.00	+1.71	3	429
09:04:51	39.95	41.15	41.15	+1.86	1	426
09:04:50	40.65	41.00	41.00	+1.71	3	425
09:04:50	40.85	41.15	40.85	+1.56	3	422
09:04:49	39.90	41.00	41.00	+1.71	3	419
09:04:48	40.85	41.45	40.85	+1.56	13	416
09:04:48	39.90	41.00	41.00	+1.71	13	403
09:04:48	39.90	41.00	41.00	+1.71	3	390
09:04:48	40.85	41.10	40.85	+1.56	3	387
09:04:48	40.85	41.10	40.85	+1.56	3	384
09:04:32	40.00	41.15	41.15	+1.86	1	381
09:04:32	41.00	41.45	41.00	+1.71	3	380
09:04:32	41.00	41.45	41.00	+1.71	2	377
09:04:27	41.00	41.15	41.00	+1.71	1	375
09:04:26	40.85	41.15	41.15	+1.86	2	374
09:04:22	39.90	41.15	41.15	+1.86	1	372
09:04:21	41.30	41.45	41.30	+2.01	3	371
09:04:21	41.30	41.95	41.30	+2.01	3	368
09:04:21	41.00	41.45	41.45	+2.16	3	365
09:04:21	41.00	41.15	41.15	+1.86	2	362
09:04:21	41.00	41.15	41.15	+1.86	0	360
09:04:21	41.00	41.45	41.00	+1.71	2	360
09:04:21	41.00	41.45	41.00	+1.71	3	358
09:04:16	41.00	41.45	41.00	+1.71	2	355
09:04:16	41.00	41.15	41.00	+1.71	1	353
09:04:15	41.00	41.15	41.00	+1.71	3	352
09:04:15	41.00	41.15	41.00	+1.71	3	349
09:04:14	41.00	41.15	41.00	+1.71	3	346
09:04:13	40.45	41.00	41.00	+1.71	0	343
09:04:13	40.45	41.00	41.00	+1.71	0	343
09:04:13	40.45	41.00	41.00	+1.71	2	343
09:04:13	40.45	41.00	41.00	+1.71	0	341
09:04:12	40.45	41.15	41.15	+1.86	0	341
09:04:11	40.45	41.00	41.00	+1.71	3	341
09:04:11	40.85	41.15	40.85	+1.56	3	338
09:04:11	40.85	41.15	40.85	+1.56	2	335
09:04:11	40.85	41.15	40.85	+1.56	1	333
09:04:06	40.65	41.00	41.00	+1.71	3	332
09:04:06	40.85	41.15	40.85	+1.56	3	329
09:04:05	40.85	41.15	40.85	+1.56	1	326
09:04:05	40.85	41.15	40.85	+1.56	1	325
09:04:00	40.90	41.05	40.90	+1.61	1	324
09:04:00	40.40	41.05	41.05	+1.76	1	323
09:03:59	40.40	41.10	41.10	+1.81	0	322
09:03:53	40.85	42.00	40.85	+1.56	3	322
09:03:53	40.40	41.00	41.00	+1.71	3	319
09:03:53	40.40	41.00	41.00	+1.71	3	316
09:03:52	40.40	41.00	41.00	+1.71	0	313
09:03:50	40.60	41.00	41.00	+1.71	1	313
09:03:50	40.85	41.15	40.85	+1.56	3	312
09:03:49	40.90	41.15	40.90	+1.61	2	309
09:03:48	40.90	41.15	41.15	+1.86	2	307
09:03:48	40.90	41.05	40.90	+1.61	1	305
09:03:47	40.40	41.05	41.05	+1.76	3	304
09:03:44	40.90	41.15	40.90	+1.61	3	301
09:03:44	40.90	41.05	41.05	+1.76	1	298
09:03:44	40.90	41.05	41.05	+1.76	0	297
09:03:44	40.90	41.15	40.90	+1.61	3	297
09:03:32	39.90	41.05	41.05	+1.76	2	294
09:03:32	40.90	41.50	40.90	+1.61	3	292
09:03:32	40.90	41.50	40.90	+1.61	2	289
09:03:30	40.90	41.50	40.90	+1.61	1	287
09:03:11	40.50	41.00	40.50	+1.21	1	286
09:03:10	40.50	41.00	40.50	+1.21	3	285
09:03:09	40.50	41.05	40.50	+1.21	3	282
09:03:08	40.05	41.00	41.00	+1.71	3	279
09:03:02	40.50	41.05	40.50	+1.21	3	276
09:03:02	39.90	40.65	40.65	+1.36	2	273
09:03:02	39.90	40.50	40.50	+1.21	3	271
09:02:53	39.55	40.15	40.15	+0.86	3	268
09:02:53	39.55	40.00	40.00	+0.71	3	265
09:02:53	39.55	40.00	40.00	+0.71	3	262
09:02:51	39.55	40.00	39.55	+0.26	1	259
09:02:50	39.50	39.95	39.95	+0.66	1	258
09:02:47	39.50	40.00	39.50	+0.21	2	257
09:02:33	39.35	40.15	39.35	+0.06	3	255
09:02:33	38.30	39.60	39.60	+0.31	3	252
09:02:33	39.45	40.00	39.45	+0.16	3	249
09:02:32	38.35	39.60	39.60	+0.31	3	246
09:02:32	39.45	39.95	39.45	+0.16	2	243
09:02:32	38.35	39.60	39.60	+0.31	3	241
09:02:27	38.30	39.50	39.50	+0.21	3	238
09:02:13	39.65	40.15	39.65	+0.36	0	235
09:02:13	38.30	40.10	40.10	+0.81	3	235
09:01:51	38.25	38.40	38.40	-0.89	1	232
09:01:51	38.25	38.40	38.40	-0.89	1	231
09:01:51	38.25	38.40	38.40	-0.89	1	230
09:01:50	38.25	38.40	38.40	-0.89	1	229
09:01:50	38.25	38.40	38.40	-0.89	2	228
09:01:49	38.25	38.40	38.40	-0.89	3	226
09:01:49	38.25	38.40	38.40	-0.89	3	223
09:01:48	38.00	38.40	38.40	-0.89	2	220
09:01:46	37.85	38.40	38.40	-0.89	0	218
09:01:45	37.85	38.00	38.00	-1.29	3	218
09:01:44	37.85	39.65	37.85	-1.44	2	215
09:01:44	37.85	39.65	37.85	-1.44	1	213
09:01:43	37.85	39.75	37.85	-1.44	0	212
09:01:42	37.85	39.75	37.85	-1.44	0	212
09:01:39	37.85	39.55	37.85	-1.44	1	212
09:01:36	38.00	39.80	38.00	-1.29	0	211
09:01:36	37.85	38.15	38.15	-1.14	3	211
09:01:36	37.85	38.15	38.15	-1.14	3	208
09:01:34	38.00	39.15	38.00	-1.29	1	205
09:01:34	38.00	39.15	38.00	-1.29	1	204
09:01:30	38.00	39.30	38.00	-1.29	0	203
09:01:29	38.00	39.30	38.00	-1.29	0	203
09:01:14	39.35	39.95	39.35	+0.06	1	203
09:01:13	39.00	39.95	39.00	-0.29	1	202
09:01:11	39.50	40.00	39.50	+0.21	3	201
09:01:11	39.55	40.00	39.55	+0.26	3	198
09:01:11	39.60	40.00	39.60	+0.31	3	195
09:01:06	39.85	40.00	40.00	+0.71	0	192
09:01:06	39.85	40.00	40.00	+0.71	1	192
09:01:04	39.90	41.55	39.90	+0.61	1	191
09:01:03	39.90	41.55	39.90	+0.61	2	190
09:01:02	41.25	41.55	41.25	+1.96	1	188
09:01:02	41.25	41.40	41.25	+1.96	2	187
09:01:02	39.90	41.40	41.40	+2.11	1	185
09:00:51	41.25	41.95	41.25	+1.96	3	184
09:00:50	41.35	43.35	41.35	+2.06	3	181
09:00:50	41.40	43.35	41.40	+2.11	2	178
09:00:48	41.40	43.45	41.40	+2.11	0	176
09:00:45	41.60	42.00	42.00	+2.71	3	176
09:00:44	41.35	42.00	42.00	+2.71	2	173
09:00:44	41.35	42.00	42.00	+2.71	1	171
09:00:44	41.85	42.10	41.85	+2.56	3	170
09:00:44	41.85	42.10	41.85	+2.56	3	167
09:00:43	42.00	42.95	42.00	+2.71	3	164
09:00:41	41.40	42.80	42.80	+3.51	1	161
09:00:41	42.65	43.00	42.65	+3.36	3	160
09:00:41	42.85	43.00	43.00	+3.71	2	157
09:00:39	42.80	43.40	42.80	+3.51	3	155
09:00:39	41.95	43.00	43.00	+3.71	3	152
09:00:39	41.95	43.00	43.00	+3.71	3	149
09:00:38	42.85	43.15	42.85	+3.56	3	146
09:00:38	42.85	43.00	43.00	+3.71	2	143
09:00:38	42.85	43.00	43.00	+3.71	1	141
09:00:38	42.85	43.15	42.85	+3.56	3	140
09:00:28	43.00	43.15	43.00	+3.71	3	137
09:00:28	41.85	43.15	43.15	+3.86	2	134
09:00:28	41.85	43.15	43.15	+3.86	0	132
09:00:28	43.00	45.45	43.00	+3.71	19	132
09:00:28	41.85	43.50	43.50	+4.21	16	113
09:00:25	--	43.50	43.50	+4.21	3	97
09:00:24	43.00	43.85	43.85	+4.56	1	94
09:00:24	43.00	45.25	43.00	+3.71	1	93
09:00:24	43.00	45.25	43.00	+3.71	3	92
09:00:24	43.20	45.25	43.20	+3.91	3	89
09:00:24	43.90	45.25	43.90	+4.61	3	86
09:00:19	44.00	45.25	44.00	+4.71	2	83
09:00:19	43.90	44.20	44.20	+4.91	3	81
09:00:17	43.90	45.25	43.90	+4.61	1	78
09:00:16	43.20	44.00	44.00	+4.71	2	77
09:00:16	43.20	45.45	43.20	+3.91	1	75
09:00:15	43.20	45.45	43.20	+3.91	2	74
09:00:11	43.00	45.25	43.00	+3.71	1	72
09:00:10	43.30	--	43.30	+4.01	2	71
09:00:10	41.35	43.50	43.50	+4.21	3	69
09:00:08	42.35	43.50	43.50	+4.21	3	66
09:00:07	42.35	44.00	44.00	+4.71	1	63
09:00:07	42.35	44.00	44.00	+4.71	0	62
09:00:06	42.35	44.00	44.00	+4.71	1	62
09:00:04	41.90	44.00	41.90	+2.61	1	61
09:00:04	42.35	43.50	43.50	+4.21	3	60
09:00:04	42.00	44.00	42.00	+2.71	3	57
09:00:03	42.35	44.00	42.35	+3.06	0	54
09:00:02	43.00	44.00	43.00	+3.71	10	54
09:00:02	42.35	43.50	43.50	+4.21	10	44
09:00:02	42.35	43.15	43.15	+3.86	3	34
09:00:00	42.35	43.15	42.35	+3.06	2	31

　

其他人也逛...

Apple iPhone 17 (512G)

MyCard 5000點虛擬點數卡

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

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)

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

App Store Card $ 3000 - 數位序號

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

MyCard 3000點虛擬點數卡

HyRead Gaze Mini+ 6吋電子紙閱讀器

吳顯揚領軍14埃米研發　獲中研...

星宇航「空山銀」亮相　機隊擴...

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

‧帆宣在手訂單衝1347億　創歷史新高
‧Meta斥90億美元加拿大建資料中...
‧日立永大電梯啟動雙軸轉型　聚...

加密貨幣

比特幣BTC	62660.31	-633.21	-1.00%
以太幣ETH	1740.84	-27.55	-1.56%
瑞波幣XRP	1.09	-0.02	-1.96%
比特幣現金BCH	236.87	-2.60	-1.09%
萊特幣LTC	43.82	-0.08	-0.18%
卡達幣ADA	0.169115	-0.01	-3.08%
波場幣TRX	0.330551	0.00	-0.29%
恆星幣XLM	0.180488	-0.01	-4.22%

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。