最新水利署：財劃法修正致地方財源增　治水依財力分級補助熱門中國長鑫科技將上市 A股2026年最大IPO

更新報價

宏遠證 (6015) 金融保險上櫃三商行集團

18.50 ▲+0.65 +3.64% 1.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.65	5,434	18.50	45	18.55	11	18.65	19.05	18.45	17.85

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	18.50	18.55	18.50	+0.65	9	5434
13:30:00	18.50	18.55	18.50	+0.65	132	5425
13:24:58	18.50	18.55	18.50	+0.65	4	5293
13:24:51	18.50	18.55	18.50	+0.65	2	5289
13:24:38	18.50	18.55	18.50	+0.65	10	5287
13:24:29	18.50	18.55	18.50	+0.65	1	5277
13:24:25	18.50	18.55	18.50	+0.65	2	5276
13:24:24	18.50	18.55	18.50	+0.65	1	5274
13:24:14	18.50	18.55	18.50	+0.65	1	5273
13:24:09	18.50	18.55	18.50	+0.65	3	5272
13:24:00	18.45	18.50	18.50	+0.65	4	5269
13:24:00	18.45	18.50	18.50	+0.65	6	5265
13:23:50	18.45	18.55	18.45	+0.60	5	5259
13:23:38	18.45	18.50	18.50	+0.65	1	5254
13:23:38	18.45	18.50	18.50	+0.65	1	5253
13:23:29	18.50	18.55	18.50	+0.65	3	5252
13:23:23	18.50	18.55	18.50	+0.65	1	5249
13:23:19	18.50	18.55	18.50	+0.65	2	5248
13:23:10	18.50	18.55	18.50	+0.65	1	5246
13:23:10	18.50	18.55	18.50	+0.65	2	5245
13:23:02	18.50	18.55	18.50	+0.65	1	5243
13:23:02	18.50	18.55	18.50	+0.65	4	5242
13:22:57	18.45	18.55	18.45	+0.60	3	5238
13:22:48	18.45	18.50	18.50	+0.65	1	5235
13:22:48	18.45	18.50	18.50	+0.65	1	5234
13:22:48	18.50	18.55	18.50	+0.65	64	5233
13:22:32	18.50	18.55	18.50	+0.65	5	5169
13:22:30	18.50	18.55	18.50	+0.65	3	5164
13:22:29	18.50	18.55	18.50	+0.65	1	5161
13:22:16	18.50	18.55	18.50	+0.65	1	5160
13:22:10	18.50	18.55	18.50	+0.65	10	5159
13:22:08	18.50	18.55	18.50	+0.65	1	5149
13:21:35	18.50	18.55	18.50	+0.65	3	5148
13:21:25	18.55	18.60	18.55	+0.70	1	5145
13:21:21	18.55	18.60	18.55	+0.70	4	5144
13:20:58	18.55	18.60	18.55	+0.70	1	5140
13:20:39	18.50	18.60	18.50	+0.65	4	5139
13:20:38	18.55	18.60	18.55	+0.70	1	5135
13:20:16	18.55	18.60	18.55	+0.70	3	5134
13:20:16	18.55	18.60	18.55	+0.70	1	5131
13:20:08	18.55	18.60	18.60	+0.75	5	5130
13:20:07	18.55	18.60	18.55	+0.70	35	5125
13:20:03	18.55	18.60	18.55	+0.70	1	5090
13:19:35	18.55	18.60	18.55	+0.70	10	5089
13:19:28	18.55	18.60	18.55	+0.70	10	5079
13:19:12	18.55	18.60	18.55	+0.70	1	5069
13:18:33	18.55	18.60	18.55	+0.70	1	5068
13:18:31	18.55	18.60	18.55	+0.70	5	5067
13:18:26	18.55	18.60	18.55	+0.70	3	5062
13:18:26	18.55	18.60	18.55	+0.70	1	5059
13:18:26	18.60	18.65	18.60	+0.75	64	5058
13:18:26	18.60	18.65	18.60	+0.75	34	4994
13:18:23	18.60	18.65	18.60	+0.75	10	4960
13:17:58	18.60	18.65	18.60	+0.75	3	4950
13:17:54	18.60	18.65	18.60	+0.75	4	4947
13:17:40	18.60	18.65	18.65	+0.80	2	4943
13:17:00	18.60	18.65	18.65	+0.80	1	4941
13:15:26	18.60	18.65	18.65	+0.80	1	4940
13:14:17	18.60	18.65	18.65	+0.80	3	4939
13:14:12	18.60	18.65	18.60	+0.75	12	4936
13:13:50	18.60	18.65	18.60	+0.75	20	4924
13:13:04	18.60	18.65	18.65	+0.80	10	4904
13:13:00	18.60	18.65	18.60	+0.75	6	4894
13:12:54	18.60	18.65	18.65	+0.80	1	4888
13:12:48	18.60	18.65	18.65	+0.80	1	4887
13:12:38	18.60	18.65	18.60	+0.75	120	4886
13:11:55	18.60	18.65	18.60	+0.75	1	4766
13:11:46	18.60	18.65	18.60	+0.75	7	4765
13:10:57	18.60	18.65	18.60	+0.75	2	4758
13:10:51	18.60	18.65	18.60	+0.75	1	4756
13:09:43	18.60	18.65	18.65	+0.80	1	4755
13:09:38	18.65	18.70	18.65	+0.80	11	4754
13:09:38	18.65	18.70	18.65	+0.80	50	4743
13:08:45	18.65	18.70	18.70	+0.85	9	4693
13:08:07	18.70	18.75	18.70	+0.85	11	4684
13:08:07	18.70	18.75	18.70	+0.85	3	4673
13:08:01	18.70	18.75	18.70	+0.85	3	4670
13:06:29	18.70	18.75	18.70	+0.85	6	4667
13:03:37	18.70	18.75	18.70	+0.85	2	4661
13:01:24	18.65	18.70	18.70	+0.85	1	4659
13:01:18	18.65	18.70	18.70	+0.85	3	4658
13:01:18	18.65	18.70	18.70	+0.85	2	4655
13:01:12	18.65	18.70	18.65	+0.80	2	4653
12:59:26	18.65	18.75	18.65	+0.80	5	4651
12:59:12	18.65	18.75	18.65	+0.80	1	4646
12:57:49	18.65	18.75	18.65	+0.80	5	4645
12:57:22	18.80	18.85	18.65	+0.80	20	4640
12:57:22	18.80	18.85	18.70	+0.85	61	4620
12:57:22	18.80	18.85	18.75	+0.90	22	4559
12:57:22	18.80	18.85	18.80	+0.95	23	4537
12:57:13	18.80	18.85	18.80	+0.95	3	4514
12:57:13	18.80	18.85	18.80	+0.95	2	4511
12:57:04	18.80	18.85	18.80	+0.95	10	4509
12:55:48	18.80	18.90	18.80	+0.95	2	4499
12:55:48	18.80	18.90	18.80	+0.95	18	4497
12:54:59	18.85	18.90	18.85	+1.00	1	4479
12:54:59	18.85	18.90	18.85	+1.00	43	4478
12:54:59	18.80	18.85	18.85	+1.00	12	4435
12:54:21	18.80	18.85	18.85	+1.00	5	4423
12:52:31	18.80	18.85	18.85	+1.00	1	4418
12:51:39	18.80	18.85	18.80	+0.95	2	4417
12:50:50	18.80	18.90	18.90	+1.05	5	4415
12:50:20	18.80	18.85	18.85	+1.00	1	4410
12:49:50	18.85	18.90	18.85	+1.00	4	4409
12:49:42	18.85	18.90	18.85	+1.00	2	4405
12:49:39	18.80	18.90	18.90	+1.05	6	4403
12:49:29	18.80	18.85	18.90	+1.05	2	4397
12:49:29	18.80	18.85	18.85	+1.00	3	4395
12:48:31	18.85	18.90	18.85	+1.00	4	4392
12:48:31	18.80	18.85	18.85	+1.00	1	4388
12:48:04	18.80	18.85	18.85	+1.00	1	4387
12:46:28	18.80	18.85	18.85	+1.00	1	4386
12:45:25	18.80	18.90	18.90	+1.05	2	4385
12:45:21	18.80	18.85	18.85	+1.00	1	4383
12:44:56	18.80	18.85	18.85	+1.00	1	4382
12:43:09	18.80	18.85	18.85	+1.00	1	4381
12:43:02	18.85	18.90	18.85	+1.00	4	4380
12:42:35	18.85	18.90	18.85	+1.00	1	4376
12:41:32	18.85	18.90	18.90	+1.05	1	4375
12:41:19	18.85	18.90	18.90	+1.05	1	4374
12:41:05	18.85	18.90	18.90	+1.05	10	4373
12:40:01	18.85	18.90	18.90	+1.05	1	4363
12:39:30	18.80	18.85	18.85	+1.00	5	4362
12:39:13	18.80	18.85	18.85	+1.00	1	4357
12:39:13	18.80	18.85	18.85	+1.00	11	4356
12:39:13	18.85	18.95	18.85	+1.00	8	4345
12:38:50	18.80	18.90	18.90	+1.05	10	4337
12:38:45	18.80	18.90	18.90	+1.05	10	4327
12:38:44	18.80	18.90	18.80	+0.95	5	4317
12:38:39	18.85	18.90	18.85	+1.00	1	4312
12:38:39	18.85	18.90	18.85	+1.00	1	4311
12:38:38	18.80	18.85	18.85	+1.00	2	4310
12:38:36	18.80	18.85	18.85	+1.00	2	4308
12:38:35	18.80	18.85	18.80	+0.95	25	4306
12:38:29	18.80	18.85	18.85	+1.00	2	4281
12:38:23	18.80	18.85	18.85	+1.00	2	4279
12:35:02	18.80	18.85	18.80	+0.95	1	4277
12:33:51	18.80	18.85	18.85	+1.00	1	4276
12:33:44	18.80	18.85	18.85	+1.00	1	4275
12:33:01	18.80	18.85	18.85	+1.00	4	4274
12:32:58	18.80	18.85	18.85	+1.00	10	4270
12:32:48	18.80	18.85	18.85	+1.00	1	4260
12:29:23	18.80	18.85	18.85	+1.00	2	4259
12:27:28	18.80	18.85	18.85	+1.00	1	4257
12:27:08	18.80	18.85	18.85	+1.00	10	4256
12:26:29	18.80	18.85	18.85	+1.00	1	4246
12:26:05	18.80	18.85	18.80	+0.95	3	4245
12:25:40	18.75	18.80	18.80	+0.95	4	4242
12:24:50	18.75	18.80	18.80	+0.95	1	4238
12:24:12	18.80	18.85	18.80	+0.95	2	4237
12:22:20	18.80	18.85	18.80	+0.95	2	4235
12:22:20	18.75	18.80	18.80	+0.95	3	4233
12:22:11	18.75	18.80	18.80	+0.95	3	4230
12:22:06	18.75	18.80	18.80	+0.95	5	4227
12:21:50	18.75	18.80	18.80	+0.95	2	4222
12:19:44	18.80	18.85	18.80	+0.95	4	4220
12:19:25	18.80	18.85	18.80	+0.95	7	4216
12:19:25	18.80	18.85	18.80	+0.95	2	4209
12:18:58	18.80	18.85	18.80	+0.95	1	4207
12:18:57	18.80	18.85	18.85	+1.00	1	4206
12:18:23	18.80	18.85	18.85	+1.00	1	4205
12:18:03	18.80	18.85	18.85	+1.00	1	4204
12:18:03	18.80	18.85	18.85	+1.00	1	4203
12:18:03	18.85	18.90	18.85	+1.00	4	4202
12:18:02	18.85	18.90	18.85	+1.00	6	4198
12:17:22	18.85	18.90	18.90	+1.05	5	4192
12:16:40	18.90	18.95	18.90	+1.05	1	4187
12:16:36	18.90	18.95	18.90	+1.05	1	4186
12:13:25	18.85	18.90	18.90	+1.05	2	4185
12:13:13	18.85	18.90	18.90	+1.05	1	4183
12:12:26	18.90	18.95	18.90	+1.05	7	4182
12:12:26	18.85	18.90	18.90	+1.05	3	4175
12:11:10	18.85	18.90	18.90	+1.05	2	4172
12:10:51	18.85	18.95	18.85	+1.00	5	4170
12:10:42	18.85	18.90	18.90	+1.05	1	4165
12:10:27	18.90	18.95	18.90	+1.05	11	4164
12:10:27	18.90	18.95	18.90	+1.05	2	4153
12:09:54	18.90	18.95	18.90	+1.05	4	4151
12:09:53	18.90	18.95	18.90	+1.05	5	4147
12:08:54	18.90	18.95	18.90	+1.05	1	4142
12:08:30	18.90	18.95	18.95	+1.10	10	4141
12:08:09	18.95	19.00	18.95	+1.10	1	4131
12:08:02	18.95	19.00	18.95	+1.10	1	4130
12:08:02	18.95	19.00	18.95	+1.10	3	4129
12:08:02	18.90	18.95	18.95	+1.10	13	4126
12:07:29	18.90	18.95	18.95	+1.10	1	4113
12:07:22	18.95	19.00	18.95	+1.10	27	4112
12:07:18	18.90	18.95	18.95	+1.10	6	4085
12:07:15	18.90	18.95	18.95	+1.10	5	4079
12:06:51	18.95	19.00	18.95	+1.10	8	4074
12:06:41	18.95	19.00	19.00	+1.15	5	4066
12:06:33	18.95	19.00	19.00	+1.15	1	4061
12:06:27	18.95	19.00	18.95	+1.10	1	4060
12:06:09	18.90	18.95	18.95	+1.10	2	4059
12:06:08	18.90	18.95	18.95	+1.10	20	4057
12:06:07	18.90	18.95	18.90	+1.05	5	4037
12:06:06	18.90	18.95	18.95	+1.10	1	4032
12:05:12	18.85	18.90	18.90	+1.05	1	4031
12:05:03	18.90	18.95	18.90	+1.05	10	4030
12:04:42	18.90	18.95	18.90	+1.05	1	4020
12:04:39	18.85	18.90	18.90	+1.05	1	4019
12:04:30	18.85	18.90	18.90	+1.05	6	4018
12:04:22	18.85	18.90	18.90	+1.05	1	4012
12:04:13	18.85	18.90	18.90	+1.05	1	4011
12:04:02	18.85	18.90	18.90	+1.05	1	4010
12:03:59	18.85	18.90	18.90	+1.05	5	4009
12:03:58	18.85	18.90	18.85	+1.00	1	4004
12:03:50	18.85	18.90	18.90	+1.05	1	4003
12:03:13	18.85	18.90	18.85	+1.00	1	4002
12:03:00	18.85	18.90	18.90	+1.05	1	4001
12:02:22	18.90	18.95	18.90	+1.05	1	4000
12:02:15	18.90	18.95	18.90	+1.05	1	3999
12:02:14	18.90	18.95	18.90	+1.05	2	3998
12:02:01	18.95	19.00	18.95	+1.10	1	3996
12:01:58	18.90	19.00	18.90	+1.05	5	3995
12:01:57	18.95	19.00	18.95	+1.10	1	3990
12:01:52	18.90	18.95	18.95	+1.10	1	3989
12:01:52	18.90	18.95	18.90	+1.05	1	3988
12:01:52	18.90	18.95	18.95	+1.10	1	3987
12:01:52	18.90	18.95	18.95	+1.10	10	3986
12:01:48	18.90	18.95	18.90	+1.05	1	3976
12:01:43	18.85	18.95	18.95	+1.10	1	3975
12:01:41	18.90	18.95	18.90	+1.05	1	3974
12:01:39	18.90	18.95	18.90	+1.05	5	3973
12:01:37	18.90	18.95	18.90	+1.05	1	3968
12:01:31	18.85	18.90	18.90	+1.05	3	3967
12:01:31	18.85	18.90	18.90	+1.05	10	3964
12:01:23	18.85	18.90	18.90	+1.05	5	3954
12:01:17	18.85	18.90	18.90	+1.05	1	3949
12:01:05	18.80	18.85	18.85	+1.00	12	3948
12:00:38	18.80	18.85	18.85	+1.00	2	3936
12:00:05	18.70	18.75	18.90	+1.05	3	3934
12:00:05	18.70	18.75	18.85	+1.00	13	3931
12:00:05	18.70	18.75	18.80	+0.95	85	3918
12:00:05	18.70	18.75	18.75	+0.90	24	3833
11:59:41	18.70	18.75	18.75	+0.90	1	3809
11:59:09	18.70	18.75	18.75	+0.90	5	3808
11:59:07	18.70	18.75	18.75	+0.90	4	3803
11:56:06	18.70	18.75	18.70	+0.85	2	3799
11:54:17	18.60	18.65	18.65	+0.80	37	3797
11:54:17	18.60	18.65	18.65	+0.80	2	3760
11:52:32	18.60	18.65	18.65	+0.80	1	3758
11:50:52	18.60	18.65	18.65	+0.80	3	3757
11:50:09	18.65	18.70	18.65	+0.80	60	3754
11:47:25	18.65	18.70	18.70	+0.85	2	3694
11:45:37	18.70	18.75	18.70	+0.85	5	3692
11:45:37	18.70	18.75	18.70	+0.85	19	3687
11:44:51	18.70	18.75	18.75	+0.90	1	3668
11:42:32	18.75	18.80	18.75	+0.90	1	3667
11:42:32	18.70	18.75	18.75	+0.90	10	3666
11:41:37	18.70	18.75	18.75	+0.90	10	3656
11:41:18	18.75	18.80	18.75	+0.90	1	3646
11:40:21	18.70	18.75	18.80	+0.95	3	3645
11:40:21	18.70	18.75	18.75	+0.90	2	3642
11:39:44	18.70	18.75	18.75	+0.90	2	3640
11:39:38	18.70	18.75	18.75	+0.90	2	3638
11:37:56	18.70	18.75	18.70	+0.85	1	3636
11:37:21	18.70	18.75	18.70	+0.85	1	3635
11:35:17	18.75	18.80	18.75	+0.90	10	3634
11:33:20	18.70	18.80	18.80	+0.95	2	3624
11:32:57	18.70	18.80	18.80	+0.95	5	3622
11:31:59	18.70	18.75	18.75	+0.90	2	3617
11:30:04	18.70	18.75	18.75	+0.90	6	3615
11:29:57	18.75	18.80	18.75	+0.90	2	3609
11:29:48	18.70	18.75	18.75	+0.90	1	3607
11:29:48	18.75	18.80	18.75	+0.90	6	3606
11:29:31	18.70	18.75	18.75	+0.90	14	3600
11:29:21	18.70	18.75	18.70	+0.85	1	3586
11:29:20	18.65	18.70	18.70	+0.85	3	3585
11:29:20	18.65	18.70	18.70	+0.85	1	3582
11:29:20	18.65	18.70	18.70	+0.85	1	3581
11:28:59	18.65	18.70	18.70	+0.85	2	3580
11:28:43	18.65	18.70	18.65	+0.80	20	3578
11:27:59	18.65	18.70	18.65	+0.80	1	3558
11:27:59	18.65	18.70	18.65	+0.80	20	3557
11:27:19	18.65	18.70	18.65	+0.80	10	3537
11:26:59	18.65	18.70	18.65	+0.80	20	3527
11:25:49	18.60	18.70	18.60	+0.75	20	3507
11:25:46	18.60	18.65	18.65	+0.80	2	3487
11:25:31	18.60	18.65	18.65	+0.80	6	3485
11:23:26	18.65	18.70	18.65	+0.80	19	3479
11:22:57	18.65	18.70	18.70	+0.85	2	3460
11:22:25	18.65	18.70	18.65	+0.80	5	3458
11:20:53	18.65	18.70	18.65	+0.80	1	3453
11:19:41	18.65	18.70	18.65	+0.80	1	3452
11:17:47	18.65	18.75	18.65	+0.80	1	3451
11:17:47	18.65	18.75	18.65	+0.80	21	3450
11:14:43	18.65	18.70	18.75	+0.90	7	3429
11:14:43	18.65	18.70	18.70	+0.85	3	3422
11:14:33	18.65	18.70	18.65	+0.80	10	3419
11:10:24	18.65	18.70	18.65	+0.80	1	3409
11:10:08	18.65	18.70	18.65	+0.80	1	3408
11:09:17	18.65	18.70	18.65	+0.80	2	3407
11:08:45	18.60	18.70	18.60	+0.75	5	3405
11:08:42	18.60	18.65	18.65	+0.80	1	3400
11:08:11	18.60	18.65	18.65	+0.80	5	3399
11:07:28	18.60	18.65	18.65	+0.80	1	3394
11:07:28	18.65	18.70	18.65	+0.80	45	3393
11:07:21	18.70	18.75	18.70	+0.85	11	3348
11:07:21	18.70	18.75	18.70	+0.85	20	3337
11:05:35	18.70	18.75	18.75	+0.90	1	3317
11:03:57	18.70	18.75	18.75	+0.90	1	3316
11:03:26	18.70	18.75	18.75	+0.90	5	3315
11:02:46	18.75	18.80	18.75	+0.90	3	3310
11:02:46	18.70	18.75	18.75	+0.90	1	3307
11:02:14	18.70	18.75	18.75	+0.90	1	3306
11:02:07	18.70	18.75	18.75	+0.90	2	3305
11:00:32	18.70	18.75	18.70	+0.85	2	3303
10:58:22	18.70	18.75	18.70	+0.85	1	3301
10:56:25	18.65	18.70	18.70	+0.85	16	3300
10:53:04	18.70	18.80	18.70	+0.85	41	3284
10:51:47	18.70	18.80	18.80	+0.95	3	3243
10:50:35	18.70	18.80	18.80	+0.95	2	3240
10:50:16	18.70	18.80	18.80	+0.95	15	3238
10:50:15	18.75	18.80	18.75	+0.90	1	3223
10:49:33	18.75	18.80	18.75	+0.90	1	3222
10:49:33	18.70	18.75	18.75	+0.90	10	3221
10:48:54	18.70	18.75	18.75	+0.90	1	3211
10:48:01	18.70	18.75	18.75	+0.90	5	3210
10:47:21	18.70	18.75	18.75	+0.90	3	3205
10:46:49	18.70	18.75	18.75	+0.90	1	3202
10:44:02	18.70	18.75	18.75	+0.90	2	3201
10:43:26	18.65	18.70	18.70	+0.85	10	3199
10:43:23	18.65	18.70	18.70	+0.85	1	3189
10:43:14	18.65	18.70	18.70	+0.85	2	3188
10:43:08	18.65	18.70	18.70	+0.85	2	3186
10:41:12	18.65	18.70	18.70	+0.85	1	3184
10:41:06	18.65	18.70	18.70	+0.85	3	3183
10:40:39	18.65	18.70	18.65	+0.80	1	3180
10:40:38	18.65	18.70	18.65	+0.80	1	3179
10:34:58	18.65	18.70	18.65	+0.80	2	3178
10:34:35	18.65	18.70	18.65	+0.80	1	3176
10:33:47	18.65	18.70	18.70	+0.85	1	3175
10:33:32	18.65	18.70	18.65	+0.80	1	3174
10:32:12	18.65	18.70	18.65	+0.80	10	3173
10:32:12	18.65	18.70	18.65	+0.80	5	3163
10:27:40	18.65	18.70	18.65	+0.80	2	3158
10:26:56	18.65	18.70	18.65	+0.80	3	3156
10:26:38	18.65	18.70	18.65	+0.80	3	3153
10:26:32	18.65	18.70	18.65	+0.80	4	3150
10:25:33	18.65	18.70	18.65	+0.80	15	3146
10:25:07	18.60	18.65	18.65	+0.80	20	3131
10:25:01	18.60	18.65	18.65	+0.80	1	3111
10:24:39	18.60	18.65	18.65	+0.80	1	3110
10:24:37	18.60	18.65	18.65	+0.80	5	3109
10:24:18	18.65	18.70	18.65	+0.80	37	3104
10:24:17	18.65	18.70	18.65	+0.80	1	3067
10:24:17	18.65	18.70	18.65	+0.80	1	3066
10:24:17	18.65	18.70	18.65	+0.80	1	3065
10:24:17	18.65	18.70	18.65	+0.80	10	3064
10:24:17	18.65	18.70	18.65	+0.80	34	3054
10:23:13	18.70	18.75	18.70	+0.85	36	3020
10:23:09	18.70	18.75	18.75	+0.90	3	2984
10:22:27	18.70	18.75	18.75	+0.90	1	2981
10:21:52	18.70	18.75	18.75	+0.90	1	2980
10:19:48	18.70	18.75	18.75	+0.90	3	2979
10:18:04	18.70	18.75	18.70	+0.85	3	2976
10:17:22	18.70	18.75	18.70	+0.85	1	2973
10:16:46	18.65	18.70	18.70	+0.85	10	2972
10:15:50	18.65	18.75	18.65	+0.80	7	2962
10:15:17	18.65	18.75	18.65	+0.80	1	2955
10:15:14	18.70	18.75	18.70	+0.85	2	2954
10:15:14	18.70	18.75	18.70	+0.85	1	2952
10:15:07	18.70	18.75	18.70	+0.85	6	2951
10:15:07	18.70	18.75	18.70	+0.85	1	2945
10:15:03	18.65	18.70	18.70	+0.85	2	2944
10:14:28	18.70	18.75	18.70	+0.85	32	2942
10:14:28	18.70	18.75	18.70	+0.85	28	2910
10:13:41	18.75	18.80	18.75	+0.90	1	2882
10:13:22	18.70	18.75	18.75	+0.90	3	2881
10:13:22	18.70	18.75	18.75	+0.90	2	2878
10:13:05	18.70	18.75	18.75	+0.90	1	2876
10:13:05	18.70	18.75	18.75	+0.90	1	2875
10:11:37	18.65	18.70	18.70	+0.85	1	2874
10:11:08	18.65	18.70	18.70	+0.85	2	2873
10:11:08	18.65	18.70	18.70	+0.85	4	2871
10:11:08	18.70	18.75	18.70	+0.85	25	2867
10:11:08	18.75	18.80	18.75	+0.90	81	2842
10:10:41	18.75	18.80	18.75	+0.90	10	2761
10:08:42	18.75	18.80	18.75	+0.90	15	2751
10:08:38	18.75	18.80	18.80	+0.95	2	2736
10:08:08	18.80	18.85	18.80	+0.95	3	2734
10:08:08	18.75	18.80	18.80	+0.95	1	2731
10:07:39	18.75	18.80	18.80	+0.95	1	2730
10:07:01	18.75	18.80	18.80	+0.95	2	2729
10:07:00	18.75	18.80	18.80	+0.95	1	2727
10:06:19	18.75	18.80	18.80	+0.95	10	2726
10:05:54	18.75	18.80	18.75	+0.90	1	2716
10:05:22	18.75	18.80	18.75	+0.90	2	2715
10:04:34	18.75	18.80	18.75	+0.90	4	2713
10:03:00	18.70	18.75	18.75	+0.90	1	2709
10:02:54	18.70	18.75	18.75	+0.90	1	2708
10:02:54	18.75	18.80	18.75	+0.90	3	2707
10:02:41	18.70	18.75	18.75	+0.90	1	2704
10:02:41	18.75	18.80	18.75	+0.90	1	2703
10:02:25	18.75	18.80	18.75	+0.90	5	2702
10:00:20	18.70	18.75	18.75	+0.90	1	2697
10:00:20	18.70	18.75	18.75	+0.90	1	2696
10:00:20	18.75	18.80	18.75	+0.90	6	2695
10:00:20	18.80	18.85	18.80	+0.95	55	2689
10:00:20	18.85	18.90	18.85	+1.00	13	2634
09:58:06	18.80	18.85	18.85	+1.00	10	2621
09:57:02	18.80	18.85	18.85	+1.00	1	2611
09:55:25	18.80	18.85	18.80	+0.95	1	2610
09:55:17	18.80	18.85	18.80	+0.95	13	2609
09:55:10	18.85	18.90	18.85	+1.00	2	2596
09:53:46	18.80	18.90	18.90	+1.05	1	2594
09:53:45	18.85	18.90	18.85	+1.00	1	2593
09:53:41	18.85	18.90	18.85	+1.00	1	2592
09:53:33	18.90	18.95	18.90	+1.05	14	2591
09:53:24	18.95	19.00	18.95	+1.10	7	2577
09:53:02	18.95	19.00	18.95	+1.10	1	2570
09:52:54	18.95	19.00	19.00	+1.15	3	2569
09:52:22	18.90	19.00	19.00	+1.15	9	2566
09:52:15	18.90	19.00	19.00	+1.15	1	2557
09:52:12	18.90	19.00	19.00	+1.15	4	2556
09:52:07	18.90	19.00	19.00	+1.15	5	2552
09:52:05	18.90	19.00	19.00	+1.15	2	2547
09:51:56	18.90	19.00	19.00	+1.15	20	2545
09:51:29	18.95	19.05	18.90	+1.05	3	2525
09:51:29	18.95	19.05	18.95	+1.10	7	2522
09:51:03	19.00	19.05	19.00	+1.15	1	2515
09:50:47	18.95	19.00	19.00	+1.15	2	2514
09:50:47	18.95	19.00	19.00	+1.15	1	2512
09:50:47	18.95	19.00	19.00	+1.15	1	2511
09:50:47	18.95	19.00	19.00	+1.15	8	2510
09:50:47	19.00	19.05	19.00	+1.15	13	2502
09:50:42	19.00	19.05	19.00	+1.15	3	2489
09:50:42	19.00	19.05	19.00	+1.15	1	2486
09:50:40	19.00	19.05	19.05	+1.20	2	2485
09:50:39	19.00	19.05	19.00	+1.15	5	2483
09:50:37	19.00	19.05	19.05	+1.20	5	2478
09:50:37	19.00	19.05	19.00	+1.15	1	2473
09:50:34	19.00	19.05	19.00	+1.15	1	2472
09:50:20	19.00	19.05	19.05	+1.20	1	2471
09:50:15	19.00	19.05	19.05	+1.20	1	2470
09:50:11	19.00	19.05	19.05	+1.20	5	2469
09:50:06	19.00	19.05	19.00	+1.15	5	2464
09:50:04	19.00	19.05	19.05	+1.20	2	2459
09:50:02	19.00	19.05	19.05	+1.20	1	2457
09:50:00	19.00	19.05	19.05	+1.20	1	2456
09:49:58	19.00	19.05	19.05	+1.20	1	2455
09:49:50	19.00	19.05	19.05	+1.20	4	2454
09:49:46	19.00	19.05	19.05	+1.20	1	2450
09:49:44	19.00	19.05	19.00	+1.15	1	2449
09:49:43	18.95	19.00	19.00	+1.15	3	2448
09:49:36	18.95	19.00	19.00	+1.15	10	2445
09:49:33	18.95	19.00	19.00	+1.15	1	2435
09:49:25	19.00	19.05	19.00	+1.15	1	2434
09:49:16	19.00	19.05	19.00	+1.15	3	2433
09:49:15	19.00	19.05	19.05	+1.20	2	2430
09:49:08	19.00	19.05	19.00	+1.15	1	2428
09:48:55	18.95	19.00	19.00	+1.15	4	2427
09:48:52	18.95	19.00	19.00	+1.15	1	2423
09:48:50	18.95	19.00	18.95	+1.10	2	2422
09:48:49	18.95	19.05	18.95	+1.10	5	2420
09:48:47	18.95	19.00	19.00	+1.15	10	2415
09:48:40	18.95	19.00	19.00	+1.15	30	2405
09:48:35	18.95	19.00	18.95	+1.10	5	2375
09:48:30	18.95	19.00	19.00	+1.15	20	2370
09:48:22	18.95	19.00	18.95	+1.10	1	2350
09:48:21	18.95	19.00	18.95	+1.10	1	2349
09:48:20	18.90	18.95	18.95	+1.10	2	2348
09:48:20	18.90	18.95	18.95	+1.10	11	2346
09:48:17	18.90	18.95	18.95	+1.10	1	2335
09:48:13	18.95	19.00	18.95	+1.10	2	2334
09:48:13	18.95	19.00	18.95	+1.10	5	2332
09:48:13	18.95	19.00	18.95	+1.10	68	2327
09:48:13	18.90	18.95	18.95	+1.10	29	2259
09:47:54	18.85	18.90	18.90	+1.05	20	2230
09:47:51	18.80	18.85	18.85	+1.00	5	2210
09:47:51	18.85	18.90	18.85	+1.00	5	2205
09:47:34	18.80	18.85	18.85	+1.00	16	2200
09:47:34	18.75	18.80	18.80	+0.95	3	2184
09:47:04	18.75	18.80	18.75	+0.90	1	2181
09:46:29	18.70	18.80	18.80	+0.95	2	2180
09:46:18	18.75	18.85	18.75	+0.90	10	2178
09:46:11	18.75	18.80	18.80	+0.95	1	2168
09:46:11	18.80	18.85	18.80	+0.95	1	2167
09:46:08	18.75	18.80	18.80	+0.95	6	2166
09:46:08	18.75	18.80	18.80	+0.95	1	2160
09:45:52	18.75	18.80	18.80	+0.95	5	2159
09:44:56	18.75	18.80	18.80	+0.95	1	2154
09:44:36	18.75	18.80	18.80	+0.95	1	2153
09:44:32	18.75	18.80	18.80	+0.95	3	2152
09:44:29	18.75	18.80	18.80	+0.95	3	2149
09:44:13	18.80	18.85	18.80	+0.95	2	2146
09:44:13	18.80	18.85	18.80	+0.95	10	2144
09:44:07	18.75	18.80	18.80	+0.95	9	2134
09:44:07	18.75	18.80	18.80	+0.95	15	2125
09:44:07	18.75	18.80	18.80	+0.95	20	2110
09:43:57	18.75	18.80	18.80	+0.95	18	2090
09:43:48	18.70	18.75	18.75	+0.90	8	2072
09:43:48	18.70	18.75	18.75	+0.90	20	2064
09:43:48	18.70	18.75	18.75	+0.90	1	2044
09:41:53	18.65	18.75	18.65	+0.80	1	2043
09:41:42	18.65	18.70	18.70	+0.85	60	2042
09:40:48	18.60	18.65	18.65	+0.80	2	1982
09:40:45	18.60	18.65	18.65	+0.80	2	1980
09:40:44	18.65	18.70	18.65	+0.80	23	1978
09:40:44	18.65	18.70	18.65	+0.80	4	1955
09:40:40	18.65	18.70	18.65	+0.80	1	1951
09:40:34	18.65	18.70	18.65	+0.80	1	1950
09:38:52	18.65	18.70	18.65	+0.80	2	1949
09:38:49	18.65	18.70	18.65	+0.80	1	1947
09:37:53	18.65	18.70	18.70	+0.85	5	1946
09:36:59	18.65	18.70	18.70	+0.85	1	1941
09:36:42	18.65	18.70	18.70	+0.85	1	1940
09:36:30	18.70	18.75	18.70	+0.85	7	1939
09:36:25	18.70	18.75	18.70	+0.85	1	1932
09:36:25	18.70	18.75	18.70	+0.85	14	1931
09:36:15	18.70	18.75	18.70	+0.85	3	1917
09:35:51	18.70	18.75	18.70	+0.85	1	1914
09:35:47	18.65	18.70	18.70	+0.85	5	1913
09:35:27	18.60	18.65	18.65	+0.80	5	1908
09:34:47	18.70	18.75	18.70	+0.85	2	1903
09:34:44	18.70	18.75	18.70	+0.85	1	1901
09:34:22	18.70	18.75	18.70	+0.85	5	1900
09:34:19	18.65	18.70	18.70	+0.85	9	1895
09:34:19	18.65	18.70	18.70	+0.85	4	1886
09:34:19	18.65	18.70	18.70	+0.85	2	1882
09:34:19	18.65	18.70	18.70	+0.85	2	1880
09:34:19	18.60	18.65	18.65	+0.80	2	1878
09:34:16	18.65	18.70	18.65	+0.80	1	1876
09:34:02	18.60	18.70	18.60	+0.75	1	1875
09:33:54	18.70	18.75	18.70	+0.85	8	1874
09:33:17	18.70	18.75	18.70	+0.85	2	1866
09:33:14	18.70	18.75	18.70	+0.85	1	1864
09:33:03	18.70	18.75	18.70	+0.85	1	1863
09:32:43	18.70	18.75	18.70	+0.85	3	1862
09:32:41	18.70	18.75	18.70	+0.85	1	1859
09:31:44	18.70	18.80	18.70	+0.85	1	1858
09:31:37	18.70	18.80	18.70	+0.85	1	1857
09:31:25	18.75	18.80	18.75	+0.90	1	1856
09:31:10	18.70	18.75	18.75	+0.90	52	1855
09:31:10	18.60	18.65	18.70	+0.85	50	1803
09:31:10	18.60	18.65	18.65	+0.80	33	1753
09:30:37	18.60	18.65	18.65	+0.80	1	1720
09:30:17	18.60	18.65	18.60	+0.75	25	1719
09:30:13	18.60	18.65	18.60	+0.75	4	1694
09:29:19	18.60	18.65	18.60	+0.75	4	1690
09:29:11	18.60	18.65	18.65	+0.80	10	1686
09:28:44	18.60	18.65	18.65	+0.80	2	1676
09:28:37	18.60	18.65	18.65	+0.80	1	1674
09:28:33	18.65	18.70	18.65	+0.80	16	1673
09:28:33	18.65	18.70	18.65	+0.80	1	1657
09:28:21	18.65	18.70	18.65	+0.80	10	1656
09:28:13	18.65	18.70	18.65	+0.80	1	1646
09:28:02	18.65	18.70	18.65	+0.80	1	1645
09:27:42	18.65	18.70	18.65	+0.80	11	1644
09:27:41	18.65	18.70	18.65	+0.80	1	1633
09:27:41	18.65	18.70	18.65	+0.80	20	1632
09:27:40	18.65	18.70	18.65	+0.80	10	1612
09:26:51	18.65	18.70	18.70	+0.85	2	1602
09:26:37	18.65	18.70	18.65	+0.80	5	1600
09:26:03	18.65	18.70	18.65	+0.80	2	1595
09:26:00	18.60	18.65	18.65	+0.80	23	1593
09:25:39	18.60	18.65	18.60	+0.75	2	1570
09:25:15	18.60	18.65	18.60	+0.75	1	1568
09:24:13	18.60	18.65	18.60	+0.75	1	1567
09:23:42	18.60	18.65	18.60	+0.75	1	1566
09:23:35	18.60	18.65	18.60	+0.75	2	1565
09:22:56	18.60	18.65	18.60	+0.75	1	1563
09:22:37	18.60	18.65	18.60	+0.75	5	1562
09:22:22	18.60	18.65	18.60	+0.75	1	1557
09:22:08	18.60	18.65	18.60	+0.75	1	1556
09:22:00	18.65	18.70	18.65	+0.80	32	1555
09:21:59	18.65	18.70	18.65	+0.80	2	1523
09:21:32	18.65	18.70	18.65	+0.80	2	1521
09:21:09	18.65	18.70	18.65	+0.80	4	1519
09:21:00	18.65	18.70	18.65	+0.80	1	1515
09:20:49	18.70	18.75	18.75	+0.90	1	1514
09:20:25	18.65	18.70	18.70	+0.85	14	1513
09:20:23	18.65	18.70	18.70	+0.85	5	1499
09:20:17	18.60	18.65	18.65	+0.80	10	1494
09:19:53	18.65	18.70	18.65	+0.80	6	1484
09:19:44	18.65	18.70	18.65	+0.80	1	1478
09:19:42	18.65	18.70	18.70	+0.85	1	1477
09:19:12	18.65	18.70	18.70	+0.85	2	1476
09:18:43	18.65	18.70	18.70	+0.85	20	1474
09:18:39	18.65	18.70	18.70	+0.85	1	1454
09:18:14	18.65	18.70	18.70	+0.85	2	1453
09:18:01	18.65	18.70	18.70	+0.85	3	1451
09:17:58	18.65	18.70	18.65	+0.80	1	1448
09:17:19	18.65	18.70	18.70	+0.85	1	1447
09:17:16	18.70	18.75	18.70	+0.85	1	1446
09:17:11	18.70	18.75	18.70	+0.85	1	1445
09:17:07	18.70	18.75	18.75	+0.90	4	1444
09:17:03	18.70	18.75	18.70	+0.85	6	1440
09:16:56	18.65	18.70	18.70	+0.85	17	1434
09:16:56	18.65	18.70	18.70	+0.85	20	1417
09:16:40	18.65	18.70	18.65	+0.80	1	1397
09:16:40	18.60	18.65	18.65	+0.80	63	1396
09:16:40	18.55	18.60	18.60	+0.75	16	1333
09:16:32	18.55	18.60	18.60	+0.75	5	1317
09:16:02	18.55	18.60	18.55	+0.70	20	1312
09:16:00	18.55	18.60	18.55	+0.70	8	1292
09:15:46	18.55	18.60	18.60	+0.75	1	1284
09:15:34	18.55	18.60	18.60	+0.75	1	1283
09:15:17	18.55	18.60	18.60	+0.75	3	1282
09:15:11	18.60	18.65	18.60	+0.75	1	1279
09:15:04	18.55	18.60	18.60	+0.75	4	1278
09:15:04	18.55	18.60	18.60	+0.75	5	1274
09:15:01	18.60	18.65	18.60	+0.75	6	1269
09:14:45	18.60	18.65	18.60	+0.75	9	1263
09:14:39	18.60	18.65	18.65	+0.80	15	1254
09:14:39	18.55	18.60	18.60	+0.75	24	1239
09:14:04	18.50	18.60	18.50	+0.65	3	1215
09:14:00	18.50	18.55	18.60	+0.75	9	1212
09:14:00	18.50	18.55	18.55	+0.70	1	1203
09:13:53	18.45	18.50	18.50	+0.65	40	1202
09:13:23	18.45	18.50	18.50	+0.65	10	1162
09:13:10	18.45	18.50	18.50	+0.65	1	1152
09:13:00	18.45	18.50	18.45	+0.60	10	1151
09:12:50	18.45	18.50	18.45	+0.60	1	1141
09:12:38	18.40	18.45	18.45	+0.60	5	1140
09:11:41	18.45	18.50	18.45	+0.60	1	1135
09:11:30	18.45	18.50	18.50	+0.65	1	1134
09:11:15	18.45	18.50	18.50	+0.65	10	1133
09:11:02	18.50	18.55	18.50	+0.65	7	1123
09:11:02	18.50	18.55	18.50	+0.65	40	1116
09:10:48	18.50	18.55	18.50	+0.65	7	1076
09:10:27	18.50	18.60	18.50	+0.65	1	1069
09:10:18	18.50	18.55	18.50	+0.65	1	1068
09:10:08	18.50	18.55	18.55	+0.70	2	1067
09:10:07	18.55	18.60	18.55	+0.70	8	1065
09:10:07	18.55	18.60	18.55	+0.70	19	1057
09:10:07	18.55	18.60	18.55	+0.70	49	1038
09:10:00	18.55	18.60	18.55	+0.70	2	989
09:09:54	18.55	18.60	18.60	+0.75	2	987
09:09:41	18.60	18.65	18.60	+0.75	3	985
09:09:12	18.55	18.60	18.60	+0.75	6	982
09:09:12	18.60	18.65	18.60	+0.75	4	976
09:09:08	18.60	18.65	18.60	+0.75	15	972
09:08:59	18.60	18.65	18.60	+0.75	3	957
09:08:13	18.60	18.65	18.65	+0.80	2	954
09:07:55	18.60	18.65	18.65	+0.80	6	952
09:07:51	18.60	18.70	18.60	+0.75	5	946
09:07:50	18.60	18.70	18.60	+0.75	3	941
09:07:46	18.65	18.70	18.60	+0.75	1	938
09:07:46	18.65	18.70	18.65	+0.80	2	937
09:07:39	18.60	18.65	18.65	+0.80	2	935
09:07:39	18.65	18.70	18.65	+0.80	3	933
09:07:38	18.60	18.65	18.65	+0.80	1	930
09:07:38	18.60	18.65	18.65	+0.80	17	929
09:07:38	18.55	18.60	18.60	+0.75	10	912
09:07:30	18.55	18.65	18.65	+0.80	1	902
09:07:28	18.60	18.65	18.60	+0.75	1	901
09:07:28	18.60	18.65	18.60	+0.75	10	900
09:07:23	18.60	18.65	18.65	+0.80	1	890
09:07:19	18.60	18.65	18.60	+0.75	7	889
09:07:08	18.60	18.65	18.60	+0.75	1	882
09:06:49	18.60	18.65	18.65	+0.80	2	881
09:06:32	18.55	18.60	18.60	+0.75	2	879
09:06:23	18.55	18.65	18.65	+0.80	2	877
09:06:11	18.60	18.65	18.60	+0.75	1	875
09:06:11	18.55	18.60	18.60	+0.75	14	874
09:06:04	18.50	18.55	18.55	+0.70	3	860
09:06:01	18.55	18.60	18.55	+0.70	6	857
09:06:00	18.55	18.60	18.55	+0.70	13	851
09:05:14	18.60	18.65	18.60	+0.75	3	838
09:04:52	18.60	18.65	18.60	+0.75	1	835
09:04:47	18.60	18.65	18.60	+0.75	1	834
09:04:43	18.60	18.65	18.60	+0.75	1	833
09:04:37	18.60	18.65	18.65	+0.80	1	832
09:04:27	18.60	18.65	18.65	+0.80	1	831
09:04:22	18.55	18.60	18.60	+0.75	11	830
09:04:16	18.60	18.65	18.60	+0.75	20	819
09:04:03	18.65	18.70	18.65	+0.80	25	799
09:04:03	18.65	18.70	18.65	+0.80	7	774
09:04:03	18.65	18.70	18.65	+0.80	24	767
09:03:42	18.70	18.75	18.70	+0.85	9	743
09:03:41	18.70	18.75	18.70	+0.85	1	734
09:03:32	18.65	18.75	18.75	+0.90	1	733
09:03:32	18.65	18.75	18.75	+0.90	3	732
09:03:32	18.75	18.80	18.75	+0.90	32	729
09:03:31	18.80	18.85	18.80	+0.95	78	697
09:03:24	18.75	18.80	18.80	+0.95	14	619
09:03:23	18.75	18.80	18.75	+0.90	1	605
09:03:21	18.75	18.80	18.75	+0.90	1	604
09:03:21	18.70	18.75	18.75	+0.90	1	603
09:03:21	18.70	18.75	18.75	+0.90	2	602
09:03:13	18.75	18.80	18.75	+0.90	1	600
09:03:11	18.75	18.80	18.75	+0.90	1	599
09:03:10	18.75	18.80	18.75	+0.90	1	598
09:03:10	18.75	18.80	18.75	+0.90	2	597
09:03:08	18.75	18.80	18.75	+0.90	22	595
09:03:08	18.70	18.75	18.75	+0.90	7	573
09:03:01	18.70	18.75	18.75	+0.90	2	566
09:03:00	18.70	18.75	18.75	+0.90	2	564
09:02:58	18.70	18.75	18.75	+0.90	2	562
09:02:58	18.70	18.75	18.75	+0.90	1	560
09:02:45	18.65	18.70	18.70	+0.85	12	559
09:02:42	18.65	18.70	18.70	+0.85	3	547
09:02:42	18.65	18.70	18.70	+0.85	1	544
09:02:32	18.65	18.70	18.70	+0.85	2	543
09:02:32	18.65	18.70	18.65	+0.80	2	541
09:02:31	18.65	18.70	18.70	+0.85	50	539
09:02:25	18.65	18.70	18.65	+0.80	1	489
09:02:25	18.65	18.70	18.65	+0.80	2	488
09:02:25	18.60	18.65	18.65	+0.80	1	486
09:02:24	18.60	18.65	18.65	+0.80	1	485
09:02:15	18.60	18.70	18.60	+0.75	5	484
09:02:15	18.65	18.70	18.65	+0.80	1	479
09:02:15	18.65	18.70	18.65	+0.80	1	478
09:02:15	18.65	18.70	18.65	+0.80	1	477
09:02:11	18.60	18.65	18.65	+0.80	2	476
09:02:10	18.60	18.65	18.60	+0.75	1	474
09:02:10	18.60	18.65	18.60	+0.75	1	473
09:02:10	18.60	18.65	18.60	+0.75	4	472
09:02:10	18.65	18.70	18.65	+0.80	3	468
09:02:06	18.70	18.75	18.70	+0.85	2	465
09:02:05	18.65	18.75	18.75	+0.90	1	463
09:01:57	18.70	18.75	18.70	+0.85	14	462
09:01:53	18.70	18.75	18.75	+0.90	1	448
09:01:52	18.70	18.75	18.70	+0.85	1	447
09:01:45	18.75	18.85	18.75	+0.90	3	446
09:01:45	18.80	18.85	18.80	+0.95	2	443
09:01:45	18.80	18.85	18.80	+0.95	1	441
09:01:44	18.80	18.85	18.80	+0.95	3	440
09:01:44	18.75	18.80	18.80	+0.95	16	437
09:01:40	18.70	18.75	18.75	+0.90	9	421
09:01:36	18.75	18.80	18.75	+0.90	3	412
09:01:30	18.75	18.80	18.75	+0.90	2	409
09:01:30	18.75	18.80	18.75	+0.90	10	407
09:01:30	18.70	18.75	18.75	+0.90	8	397
09:01:24	18.70	18.75	18.75	+0.90	1	389
09:01:24	18.70	18.75	18.70	+0.85	1	388
09:01:23	18.70	18.75	18.75	+0.90	2	387
09:01:23	18.70	18.75	18.75	+0.90	2	385
09:01:19	18.65	18.70	18.75	+0.90	16	383
09:01:19	18.65	18.70	18.70	+0.85	4	367
09:01:19	18.65	18.70	18.65	+0.80	1	363
09:01:15	18.65	18.70	18.65	+0.80	1	362
09:01:15	18.65	18.70	18.70	+0.85	2	361
09:01:15	18.65	18.70	18.70	+0.85	2	359
09:01:07	18.70	18.75	18.70	+0.85	2	357
09:01:06	18.70	18.75	18.70	+0.85	1	355
09:00:59	18.70	18.75	18.70	+0.85	1	354
09:00:53	18.65	18.75	18.80	+0.95	6	353
09:00:53	18.65	18.75	18.75	+0.90	4	347
09:00:49	18.65	18.80	18.65	+0.80	1	343
09:00:48	18.65	18.75	18.75	+0.90	2	342
09:00:48	18.75	18.80	18.60	+0.75	1	340
09:00:48	18.75	18.80	18.65	+0.80	23	339
09:00:48	18.75	18.80	18.70	+0.85	15	316
09:00:48	18.75	18.80	18.75	+0.90	11	301
09:00:47	18.70	18.75	18.75	+0.90	2	290
09:00:47	18.70	18.75	18.75	+0.90	1	288
09:00:36	18.65	18.70	18.70	+0.85	1	287
09:00:36	18.65	18.70	18.70	+0.85	2	286
09:00:35	18.70	18.80	18.70	+0.85	2	284
09:00:29	18.70	18.80	18.70	+0.85	1	282
09:00:27	18.70	18.80	18.80	+0.95	2	281
09:00:18	18.75	18.85	18.75	+0.90	11	279
09:00:14	18.80	18.85	18.80	+0.95	1	268
09:00:14	18.75	18.80	18.80	+0.95	12	267
09:00:14	18.70	18.75	18.75	+0.90	12	255
09:00:14	18.65	18.70	18.70	+0.85	44	243
09:00:14	18.65	18.70	18.70	+0.85	6	199
09:00:14	--	--	18.65	+0.80	158	193

　

其他人也逛...

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

麥當勞勁辣鷄腿堡好禮即享券

PChome 購物儲值3,000元

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

羅技 MX Master 4 無線滑鼠

Apple iPhone 17 (256G)

Samsung Galaxy S26 Ultra (12G/256G)

MyCard 1000點虛擬點數卡

POCO X8 Pro 8G/256G

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

麥當勞十塊麥克鷄塊即享券

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

聯電ADR12日上漲0.95美元漲幅4....

台積電ADR12日上漲2.86美元漲幅...

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

‧中華電信ADR12日上漲0.09美元漲...
‧【美股盤後】美伊有望簽署和平...
‧中國長鑫科技將上市 A股2026年...

加密貨幣

比特幣BTC	64071.19	523.75	0.82%
以太幣ETH	1676.63	4.81	0.29%
瑞波幣XRP	1.14	0.00	-0.14%
比特幣現金BCH	206.84	1.59	0.78%
萊特幣LTC	43.64	1.13	2.66%
卡達幣ADA	0.172738	0.00	1.41%
波場幣TRX	0.317295	0.00	0.25%
恆星幣XLM	0.186759	0.00	-2.56%

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。