最新市調：8吋晶圓代工今年產能利用率看升醞釀漲價熱門[公告] 世界健身-KY:代子公司World Fitness Asia Limited 公告盈餘分配

更新報價

宏遠證 (6015) 金融保險上櫃三商行集團

13.30 ▲+1.00 +8.13% 1.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	8,026	13.25	68	13.30	110	12.60	13.40	12.25	12.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	13.25	13.30	13.30	+1.00	41	8026
13:30:00	13.25	13.30	13.30	+1.00	441	7985
13:24:49	13.20	13.25	13.20	+0.90	1	7544
13:24:41	13.20	13.25	13.20	+0.90	1	7543
13:24:40	13.20	13.25	13.25	+0.95	1	7542
13:24:20	13.20	13.25	13.25	+0.95	2	7541
13:24:14	13.20	13.25	13.20	+0.90	10	7539
13:24:13	13.20	13.25	13.20	+0.90	5	7529
13:24:06	13.20	13.25	13.20	+0.90	2	7524
13:24:05	13.20	13.25	13.25	+0.95	1	7522
13:24:02	13.20	13.25	13.20	+0.90	2	7521
13:24:01	13.20	13.25	13.25	+0.95	2	7519
13:23:59	13.20	13.25	13.25	+0.95	2	7517
13:23:58	13.20	13.25	13.25	+0.95	85	7515
13:23:47	13.15	13.20	13.20	+0.90	24	7430
13:23:29	13.15	13.20	13.20	+0.90	1	7406
13:23:28	13.15	13.20	13.20	+0.90	10	7405
13:23:28	13.15	13.20	13.20	+0.90	2	7395
13:23:12	13.15	13.20	13.20	+0.90	11	7393
13:23:11	13.15	13.20	13.20	+0.90	2	7382
13:23:07	13.15	13.20	13.15	+0.85	2	7380
13:23:05	13.15	13.20	13.20	+0.90	34	7378
13:22:51	13.10	13.15	13.15	+0.85	37	7344
13:22:48	13.10	13.15	13.10	+0.80	15	7307
13:22:30	13.10	13.15	13.15	+0.85	1	7292
13:22:13	13.10	13.15	13.10	+0.80	1	7291
13:21:48	13.10	13.15	13.15	+0.85	1	7290
13:21:39	13.10	13.15	13.15	+0.85	2	7289
13:21:26	13.10	13.15	13.15	+0.85	2	7287
13:21:08	13.15	13.20	13.15	+0.85	3	7285
13:20:59	13.15	13.20	13.15	+0.85	12	7282
13:20:59	13.15	13.20	13.15	+0.85	3	7270
13:20:47	13.15	13.20	13.15	+0.85	1	7267
13:20:45	13.15	13.20	13.15	+0.85	1	7266
13:20:32	13.15	13.20	13.15	+0.85	7	7265
13:20:07	13.15	13.20	13.15	+0.85	5	7258
13:20:04	13.15	13.20	13.20	+0.90	40	7253
13:19:57	13.15	13.20	13.20	+0.90	5	7213
13:19:49	13.15	13.20	13.20	+0.90	1	7208
13:19:32	13.10	13.15	13.15	+0.85	3	7207
13:19:32	13.10	13.15	13.15	+0.85	8	7204
13:19:10	13.10	13.15	13.15	+0.85	6	7196
13:19:00	13.10	13.15	13.15	+0.85	100	7190
13:18:38	13.10	13.15	13.10	+0.80	7	7090
13:18:28	13.10	13.15	13.10	+0.80	10	7083
13:18:26	13.10	13.15	13.10	+0.80	3	7073
13:18:12	13.10	13.15	13.10	+0.80	3	7070
13:18:08	13.10	13.15	13.10	+0.80	8	7067
13:18:08	13.05	13.10	13.10	+0.80	42	7059
13:17:40	13.05	13.10	13.10	+0.80	1	7017
13:17:26	13.05	13.10	13.10	+0.80	7	7016
13:17:26	13.05	13.10	13.10	+0.80	1	7009
13:17:24	13.05	13.10	13.10	+0.80	6	7008
13:17:19	13.05	13.10	13.10	+0.80	20	7002
13:17:09	13.05	13.10	13.10	+0.80	20	6982
13:16:53	13.05	13.10	13.05	+0.75	2	6962
13:16:46	13.05	13.10	13.05	+0.75	3	6960
13:16:28	13.05	13.10	13.05	+0.75	10	6957
13:15:46	13.00	13.05	13.05	+0.75	1	6947
13:15:38	13.05	13.10	13.05	+0.75	4	6946
13:15:23	13.05	13.10	13.05	+0.75	1	6942
13:15:18	13.05	13.10	13.05	+0.75	1	6941
13:15:14	13.00	13.05	13.05	+0.75	14	6940
13:14:46	13.05	13.10	13.05	+0.75	6	6926
13:14:33	13.05	13.10	13.05	+0.75	1	6920
13:14:15	13.05	13.10	13.05	+0.75	4	6919
13:13:49	13.05	13.10	13.05	+0.75	1	6915
13:13:25	13.00	13.05	13.05	+0.75	2	6914
13:13:07	13.00	13.05	13.05	+0.75	2	6912
13:12:48	13.05	13.10	13.05	+0.75	2	6910
13:12:48	13.05	13.10	13.05	+0.75	1	6908
13:12:47	13.05	13.10	13.05	+0.75	5	6907
13:12:33	13.00	13.05	13.05	+0.75	34	6902
13:12:06	13.00	13.05	13.00	+0.70	2	6868
13:12:03	13.00	13.05	13.00	+0.70	10	6866
13:11:56	13.00	13.05	13.05	+0.75	3	6856
13:11:09	13.00	13.05	13.05	+0.75	1	6853
13:09:45	13.00	13.05	13.00	+0.70	2	6852
13:09:42	13.00	13.05	13.00	+0.70	2	6850
13:09:03	13.00	13.05	13.05	+0.75	1	6848
13:08:49	13.00	13.05	13.05	+0.75	1	6847
13:08:45	12.95	13.00	13.00	+0.70	1	6846
13:08:37	13.00	13.05	13.00	+0.70	4	6845
13:08:32	13.00	13.05	13.00	+0.70	12	6841
13:08:04	13.00	13.05	13.05	+0.75	1	6829
13:08:00	13.00	13.05	13.00	+0.70	10	6828
13:07:44	13.00	13.05	13.00	+0.70	3	6818
13:05:26	13.05	13.10	13.00	+0.70	46	6815
13:05:26	13.05	13.10	13.05	+0.75	4	6769
13:04:57	13.05	13.10	13.10	+0.80	6	6765
13:04:14	13.00	13.10	13.10	+0.80	5	6759
13:04:02	13.00	13.10	13.00	+0.70	10	6754
13:02:45	13.00	13.10	13.10	+0.80	2	6744
13:02:44	13.00	13.10	13.10	+0.80	10	6742
13:02:01	13.00	13.10	13.10	+0.80	2	6732
13:01:22	13.05	13.10	13.05	+0.75	16	6730
13:01:22	13.05	13.10	13.05	+0.75	2	6714
13:01:03	13.05	13.10	13.05	+0.75	1	6712
13:00:29	13.00	13.05	13.00	+0.70	6	6711
13:00:10	13.00	13.05	13.05	+0.75	3	6705
12:59:57	13.00	13.05	13.05	+0.75	1	6702
12:59:50	13.00	13.10	13.10	+0.80	2	6701
12:59:45	13.00	13.10	13.10	+0.80	3	6699
12:59:09	13.00	13.10	13.10	+0.80	16	6696
12:58:56	13.00	13.10	13.10	+0.80	1	6680
12:58:55	13.00	13.10	13.10	+0.80	10	6679
12:58:33	13.00	13.10	13.10	+0.80	2	6669
12:58:26	13.00	13.10	13.00	+0.70	10	6667
12:58:04	13.00	13.05	13.05	+0.75	1	6657
12:57:13	13.05	13.10	13.05	+0.75	5	6656
12:56:56	13.00	13.10	13.10	+0.80	2	6651
12:54:51	13.00	13.10	13.10	+0.80	5	6649
12:53:20	13.00	13.05	13.10	+0.80	9	6644
12:53:20	13.00	13.05	13.05	+0.75	14	6635
12:52:54	13.00	13.05	13.00	+0.70	10	6621
12:52:18	13.00	13.05	13.05	+0.75	5	6611
12:52:17	13.00	13.05	13.00	+0.70	2	6606
12:52:01	13.00	13.05	13.00	+0.70	2	6604
12:51:40	13.00	13.05	13.00	+0.70	1	6602
12:51:33	12.95	13.00	13.00	+0.70	17	6601
12:51:01	12.95	13.00	13.00	+0.70	4	6584
12:51:00	12.95	13.00	12.95	+0.65	8	6580
12:50:33	13.00	13.05	13.00	+0.70	6	6572
12:48:54	13.00	13.10	13.00	+0.70	27	6566
12:48:54	13.05	13.10	13.05	+0.75	1	6539
12:48:49	13.05	13.10	13.05	+0.75	1	6538
12:48:49	13.00	13.05	13.05	+0.75	2	6537
12:48:46	13.00	13.05	13.05	+0.75	1	6535
12:48:22	13.00	13.05	13.05	+0.75	1	6534
12:48:12	13.00	13.05	13.05	+0.75	7	6533
12:47:22	13.00	13.05	13.05	+0.75	3	6526
12:46:55	13.00	13.05	13.05	+0.75	12	6523
12:46:53	13.00	13.05	13.00	+0.70	1	6511
12:46:40	13.00	13.05	13.00	+0.70	13	6510
12:46:35	13.00	13.05	13.00	+0.70	1	6497
12:45:48	13.00	13.05	13.00	+0.70	1	6496
12:44:46	13.00	13.05	13.00	+0.70	20	6495
12:43:55	13.00	13.05	13.00	+0.70	1	6475
12:43:54	13.00	13.05	13.05	+0.75	1	6474
12:43:30	13.00	13.05	13.05	+0.75	3	6473
12:43:23	13.00	13.05	13.05	+0.75	1	6470
12:41:51	13.00	13.05	13.05	+0.75	9	6469
12:41:41	13.00	13.05	13.05	+0.75	2	6460
12:41:36	13.00	13.05	13.05	+0.75	5	6458
12:40:41	13.00	13.05	13.05	+0.75	1	6453
12:40:29	13.05	13.10	13.05	+0.75	7	6452
12:40:19	13.05	13.10	13.10	+0.80	1	6445
12:39:55	13.00	13.10	13.10	+0.80	1	6444
12:39:54	13.00	13.10	13.10	+0.80	5	6443
12:39:54	13.00	13.10	13.00	+0.70	8	6438
12:39:49	13.05	13.10	13.05	+0.75	20	6430
12:39:49	13.05	13.10	13.05	+0.75	5	6410
12:39:03	13.05	13.10	13.10	+0.80	6	6405
12:37:57	13.05	13.10	13.10	+0.80	1	6399
12:37:52	13.05	13.10	13.10	+0.80	12	6398
12:37:46	13.05	13.10	13.10	+0.80	2	6386
12:37:34	13.00	13.05	13.10	+0.80	9	6384
12:37:34	13.00	13.05	13.05	+0.75	1	6375
12:37:32	13.00	13.05	13.05	+0.75	3	6374
12:36:32	13.05	13.10	13.05	+0.75	16	6371
12:36:01	13.05	13.10	13.10	+0.80	3	6355
12:35:55	13.05	13.10	13.10	+0.80	1	6352
12:34:58	13.05	13.10	13.10	+0.80	5	6351
12:34:39	13.05	13.10	13.10	+0.80	10	6346
12:34:35	13.05	13.10	13.10	+0.80	10	6336
12:34:05	13.05	13.10	13.05	+0.75	2	6326
12:33:55	13.05	13.10	13.05	+0.75	1	6324
12:33:38	13.00	13.05	13.05	+0.75	1	6323
12:33:35	13.00	13.05	13.05	+0.75	5	6322
12:33:25	13.00	13.05	13.05	+0.75	1	6317
12:33:07	13.00	13.05	13.05	+0.75	20	6316
12:33:06	13.00	13.05	13.05	+0.75	4	6296
12:33:01	13.00	13.05	13.05	+0.75	10	6292
12:30:50	13.00	13.05	13.00	+0.70	1	6282
12:30:21	13.00	13.05	13.00	+0.70	1	6281
12:30:19	13.00	13.05	13.00	+0.70	2	6280
12:30:14	13.00	13.05	13.00	+0.70	2	6278
12:30:08	13.00	13.05	13.05	+0.75	7	6276
12:30:00	13.00	13.05	13.00	+0.70	10	6269
12:29:36	13.00	13.05	13.05	+0.75	10	6259
12:28:12	13.00	13.05	13.05	+0.75	1	6249
12:27:31	13.00	13.05	13.05	+0.75	10	6248
12:26:58	13.00	13.05	13.00	+0.70	5	6238
12:25:28	13.00	13.05	13.00	+0.70	1	6233
12:25:18	13.00	13.05	13.00	+0.70	1	6232
12:25:12	13.00	13.05	13.00	+0.70	1	6231
12:25:08	13.00	13.05	13.00	+0.70	10	6230
12:24:58	13.00	13.05	13.00	+0.70	10	6220
12:24:38	13.00	13.05	13.00	+0.70	1	6210
12:24:31	13.00	13.05	13.00	+0.70	1	6209
12:24:10	13.00	13.05	13.00	+0.70	1	6208
12:24:08	13.00	13.05	13.00	+0.70	1	6207
12:24:08	13.00	13.05	13.00	+0.70	2	6206
12:23:37	13.00	13.05	13.00	+0.70	40	6204
12:23:23	13.00	13.05	13.00	+0.70	5	6164
12:23:03	13.00	13.05	13.00	+0.70	5	6159
12:22:02	13.00	13.05	13.00	+0.70	10	6154
12:21:44	13.00	13.05	13.05	+0.75	10	6144
12:21:09	13.00	13.05	13.00	+0.70	1	6134
12:20:39	13.00	13.05	13.05	+0.75	20	6133
12:19:24	13.00	13.05	13.00	+0.70	1	6113
12:18:01	13.00	13.05	13.00	+0.70	10	6112
12:17:18	13.00	13.05	13.00	+0.70	1	6102
12:17:06	13.00	13.05	13.00	+0.70	10	6101
12:16:46	13.00	13.05	13.00	+0.70	1	6091
12:16:26	13.00	13.05	13.00	+0.70	2	6090
12:16:16	13.00	13.05	13.00	+0.70	1	6088
12:16:14	13.00	13.05	13.00	+0.70	1	6087
12:15:42	13.00	13.05	13.00	+0.70	5	6086
12:15:20	13.05	13.10	13.05	+0.75	22	6081
12:14:52	13.05	13.10	13.05	+0.75	2	6059
12:13:49	13.05	13.10	13.05	+0.75	2	6057
12:13:17	13.05	13.10	13.05	+0.75	1	6055
12:13:09	13.05	13.10	13.05	+0.75	1	6054
12:12:56	13.05	13.10	13.10	+0.80	2	6053
12:12:51	13.05	13.10	13.05	+0.75	1	6051
12:12:27	13.00	13.05	13.05	+0.75	3	6050
12:11:12	13.00	13.05	13.00	+0.70	1	6047
12:11:03	13.00	13.05	13.00	+0.70	1	6046
12:11:03	13.00	13.05	13.00	+0.70	1	6045
12:10:58	12.95	13.00	13.00	+0.70	5	6044
12:10:43	12.95	13.00	13.00	+0.70	1	6039
12:10:11	12.95	13.00	13.00	+0.70	5	6038
12:10:11	13.00	13.05	13.00	+0.70	5	6033
12:10:07	13.00	13.05	13.00	+0.70	5	6028
12:10:05	12.95	13.00	13.00	+0.70	5	6023
12:10:05	12.95	13.00	13.00	+0.70	5	6018
12:09:52	12.95	13.00	13.00	+0.70	5	6013
12:09:50	13.00	13.05	13.00	+0.70	5	6008
12:09:42	12.95	13.00	13.00	+0.70	8	6003
12:09:26	12.95	13.00	13.00	+0.70	6	5995
12:09:26	13.00	13.05	13.00	+0.70	4	5989
12:09:24	13.00	13.05	13.00	+0.70	1	5985
12:09:15	13.00	13.05	13.00	+0.70	1	5984
12:09:14	13.00	13.05	13.00	+0.70	94	5983
12:08:35	13.00	13.05	13.00	+0.70	72	5889
12:08:24	13.05	13.10	13.05	+0.75	6	5817
12:08:05	13.00	13.05	13.05	+0.75	6	5811
12:07:53	13.05	13.10	13.05	+0.75	1	5805
12:07:15	13.05	13.10	13.05	+0.75	31	5804
12:07:08	13.05	13.10	13.05	+0.75	1	5773
12:06:56	13.05	13.10	13.05	+0.75	5	5772
12:06:54	13.05	13.10	13.05	+0.75	1	5767
12:06:32	13.05	13.10	13.05	+0.75	2	5766
12:05:55	13.05	13.10	13.05	+0.75	5	5764
12:05:48	13.05	13.10	13.05	+0.75	25	5759
12:05:34	13.10	13.15	13.10	+0.80	5	5734
12:05:30	13.10	13.15	13.10	+0.80	1	5729
12:05:05	13.10	13.15	13.10	+0.80	7	5728
12:05:03	13.10	13.15	13.10	+0.80	10	5721
12:05:00	13.10	13.15	13.10	+0.80	5	5711
12:04:24	13.10	13.15	13.10	+0.80	1	5706
12:03:57	13.10	13.15	13.15	+0.85	1	5705
12:03:51	13.10	13.15	13.10	+0.80	3	5704
12:03:51	13.10	13.15	13.10	+0.80	1	5701
12:03:47	13.10	13.15	13.10	+0.80	2	5700
12:03:32	13.10	13.15	13.10	+0.80	1	5698
12:03:29	13.10	13.15	13.10	+0.80	2	5697
12:03:20	13.10	13.15	13.10	+0.80	2	5695
12:02:22	13.10	13.15	13.10	+0.80	1	5693
12:01:56	13.10	13.15	13.15	+0.85	1	5692
12:01:56	13.10	13.15	13.10	+0.80	4	5691
12:01:23	13.10	13.15	13.10	+0.80	5	5687
12:01:16	13.10	13.15	13.15	+0.85	6	5682
12:01:07	13.10	13.15	13.10	+0.80	4	5676
12:00:50	13.05	13.10	13.10	+0.80	3	5672
12:00:34	13.10	13.15	13.10	+0.80	1	5669
12:00:26	13.10	13.15	13.10	+0.80	10	5668
12:00:23	13.05	13.10	13.10	+0.80	19	5658
12:00:17	13.05	13.10	13.10	+0.80	1	5639
12:00:15	13.05	13.10	13.10	+0.80	1	5638
12:00:04	13.10	13.15	13.10	+0.80	9	5637
12:00:03	13.05	13.10	13.10	+0.80	1	5628
11:59:56	13.05	13.10	13.05	+0.75	1	5627
11:59:42	13.05	13.10	13.10	+0.80	2	5626
11:59:26	13.10	13.15	13.10	+0.80	47	5624
11:59:14	13.10	13.15	13.10	+0.80	1	5577
11:59:05	13.15	13.20	13.15	+0.85	6	5576
11:59:02	13.15	13.20	13.15	+0.85	15	5570
11:59:01	13.15	13.20	13.15	+0.85	5	5555
11:58:46	13.15	13.20	13.15	+0.85	5	5550
11:58:29	13.20	13.25	13.20	+0.90	2	5545
11:58:19	13.15	13.20	13.20	+0.90	5	5543
11:57:44	13.15	13.20	13.20	+0.90	10	5538
11:57:33	13.15	13.20	13.15	+0.85	2	5528
11:57:13	13.15	13.20	13.25	+0.95	3	5526
11:57:13	13.15	13.20	13.20	+0.90	7	5523
11:57:02	13.20	13.25	13.20	+0.90	37	5516
11:56:58	13.20	13.25	13.20	+0.90	3	5479
11:56:54	13.20	13.25	13.20	+0.90	5	5476
11:56:39	13.20	13.25	13.20	+0.90	4	5471
11:56:38	13.20	13.25	13.25	+0.95	10	5467
11:56:31	13.20	13.25	13.25	+0.95	10	5457
11:56:25	13.20	13.25	13.25	+0.95	3	5447
11:55:36	13.20	13.25	13.25	+0.95	1	5444
11:55:36	13.20	13.25	13.25	+0.95	1	5443
11:55:05	13.20	13.25	13.25	+0.95	2	5442
11:55:04	13.20	13.25	13.20	+0.90	3	5440
11:55:03	13.20	13.25	13.25	+0.95	3	5437
11:54:27	13.20	13.25	13.25	+0.95	3	5434
11:54:27	13.20	13.25	13.25	+0.95	2	5431
11:54:19	13.20	13.25	13.25	+0.95	1	5429
11:54:08	13.20	13.25	13.30	+1.00	1	5428
11:54:08	13.20	13.25	13.25	+0.95	2	5427
11:54:08	13.20	13.30	13.20	+0.90	5	5425
11:54:06	13.20	13.25	13.25	+0.95	1	5420
11:53:56	13.15	13.20	13.20	+0.90	1	5419
11:53:49	13.20	13.25	13.20	+0.90	6	5418
11:53:44	13.20	13.25	13.20	+0.90	1	5412
11:53:31	13.20	13.25	13.25	+0.95	3	5411
11:53:28	13.20	13.25	13.20	+0.90	5	5408
11:53:25	13.20	13.25	13.20	+0.90	1	5403
11:53:17	13.20	13.25	13.20	+0.90	5	5402
11:52:53	13.25	13.30	13.25	+0.95	14	5397
11:52:53	13.25	13.30	13.25	+0.95	2	5383
11:52:29	13.20	13.30	13.30	+1.00	2	5381
11:52:25	13.25	13.30	13.25	+0.95	4	5379
11:52:25	13.25	13.30	13.25	+0.95	2	5375
11:51:57	13.20	13.25	13.25	+0.95	1	5373
11:51:52	13.20	13.25	13.25	+0.95	1	5372
11:51:47	13.20	13.25	13.25	+0.95	1	5371
11:51:41	13.25	13.30	13.25	+0.95	10	5370
11:51:04	13.20	13.25	13.30	+1.00	7	5360
11:51:04	13.20	13.25	13.25	+0.95	11	5353
11:50:55	13.25	13.30	13.25	+0.95	1	5342
11:50:49	13.25	13.30	13.25	+0.95	10	5341
11:50:49	13.25	13.30	13.25	+0.95	1	5331
11:50:37	13.25	13.30	13.30	+1.00	1	5330
11:50:26	13.25	13.30	13.25	+0.95	2	5329
11:50:18	13.25	13.30	13.25	+0.95	4	5327
11:50:04	13.25	13.30	13.25	+0.95	1	5323
11:49:57	13.25	13.30	13.30	+1.00	1	5322
11:49:36	13.25	13.30	13.30	+1.00	5	5321
11:49:30	13.25	13.30	13.25	+0.95	14	5316
11:49:24	13.25	13.30	13.30	+1.00	10	5302
11:49:15	13.25	13.30	13.30	+1.00	2	5292
11:48:57	13.30	13.35	13.30	+1.00	8	5290
11:48:57	13.30	13.35	13.30	+1.00	2	5282
11:48:38	13.30	13.35	13.30	+1.00	46	5280
11:48:38	13.30	13.35	13.30	+1.00	5	5234
11:48:35	13.30	13.35	13.35	+1.05	1	5229
11:48:31	13.30	13.35	13.30	+1.00	3	5228
11:48:31	13.30	13.35	13.35	+1.05	7	5225
11:48:21	13.30	13.35	13.35	+1.05	1	5218
11:48:18	13.30	13.35	13.35	+1.05	3	5217
11:48:14	13.30	13.40	13.40	+1.10	1	5214
11:48:09	13.30	13.35	13.35	+1.05	1	5213
11:47:57	13.30	13.40	13.40	+1.10	2	5212
11:47:54	13.35	13.40	13.35	+1.05	1	5210
11:47:54	13.35	13.40	13.35	+1.05	11	5209
11:47:48	13.35	13.40	13.40	+1.10	1	5198
11:47:24	13.35	13.40	13.35	+1.05	1	5197
11:47:21	13.30	13.35	13.35	+1.05	4	5196
11:47:18	13.30	13.35	13.35	+1.05	1	5192
11:47:14	13.30	13.35	13.30	+1.00	1	5191
11:47:14	13.30	13.35	13.35	+1.05	10	5190
11:47:02	13.30	13.35	13.35	+1.05	2	5180
11:46:55	13.30	13.35	13.35	+1.05	1	5178
11:46:28	13.30	13.35	13.30	+1.00	2	5177
11:46:18	13.30	13.35	13.35	+1.05	1	5175
11:45:44	13.30	13.35	13.30	+1.00	10	5174
11:45:16	13.25	13.30	13.30	+1.00	3	5164
11:45:13	13.25	13.35	13.40	+1.10	1	5161
11:45:13	13.25	13.35	13.35	+1.05	9	5160
11:45:09	13.25	13.35	13.35	+1.05	5	5151
11:45:02	13.25	13.30	13.30	+1.00	3	5146
11:45:02	13.25	13.30	13.30	+1.00	5	5143
11:45:00	13.25	13.30	13.30	+1.00	2	5138
11:44:59	13.25	13.30	13.30	+1.00	1	5136
11:44:54	13.25	13.30	13.30	+1.00	5	5135
11:44:51	13.30	13.35	13.30	+1.00	72	5130
11:44:50	13.30	13.35	13.35	+1.05	2	5058
11:44:50	13.30	13.35	13.35	+1.05	1	5056
11:44:43	13.30	13.35	13.35	+1.05	3	5055
11:44:41	13.30	13.35	13.35	+1.05	1	5052
11:44:40	13.30	13.35	13.30	+1.00	10	5051
11:44:39	13.30	13.35	13.35	+1.05	1	5041
11:44:34	13.30	13.35	13.30	+1.00	5	5040
11:44:29	13.30	13.35	13.35	+1.05	1	5035
11:44:28	13.30	13.35	13.35	+1.05	5	5034
11:44:25	13.30	13.35	13.35	+1.05	10	5029
11:44:24	13.30	13.35	13.35	+1.05	6	5019
11:44:21	13.30	13.35	13.35	+1.05	2	5013
11:44:12	13.35	13.40	13.35	+1.05	21	5011
11:44:01	13.30	13.35	13.35	+1.05	1	4990
11:44:01	13.35	13.40	13.35	+1.05	14	4989
11:43:59	13.35	13.40	13.40	+1.10	2	4975
11:43:56	13.35	13.40	13.40	+1.10	5	4973
11:43:45	13.35	13.40	13.35	+1.05	5	4968
11:43:40	13.30	13.35	13.35	+1.05	3	4963
11:43:38	13.30	13.40	13.30	+1.00	2	4960
11:43:33	13.30	13.40	13.30	+1.00	1	4958
11:43:32	13.30	13.35	13.35	+1.05	1	4957
11:43:31	13.30	13.35	13.35	+1.05	1	4956
11:43:27	13.30	13.35	13.35	+1.05	17	4955
11:43:22	13.30	13.35	13.35	+1.05	1	4938
11:43:17	13.30	13.35	13.35	+1.05	6	4937
11:43:13	13.30	13.35	13.35	+1.05	20	4931
11:43:10	13.30	13.35	13.35	+1.05	1	4911
11:43:06	13.35	13.40	13.35	+1.05	18	4910
11:43:05	13.35	13.40	13.35	+1.05	22	4892
11:43:04	13.35	13.40	13.40	+1.10	2	4870
11:42:58	13.35	13.40	13.40	+1.10	1	4868
11:42:57	13.35	13.40	13.35	+1.05	1	4867
11:42:54	13.35	13.40	13.35	+1.05	1	4866
11:42:49	13.35	13.40	13.40	+1.10	1	4865
11:42:48	13.35	13.40	13.40	+1.10	1	4864
11:42:48	13.35	13.40	13.40	+1.10	1	4863
11:42:45	13.30	13.40	13.40	+1.10	1	4862
11:42:42	13.30	13.40	13.40	+1.10	3	4861
11:42:42	13.30	13.40	13.40	+1.10	1	4858
11:42:41	13.30	13.40	13.40	+1.10	15	4857
11:42:41	13.30	13.35	13.35	+1.05	10	4842
11:42:36	13.30	13.35	13.30	+1.00	1	4832
11:42:33	13.30	13.35	13.35	+1.05	2	4831
11:42:31	13.30	13.35	13.30	+1.00	3	4829
11:42:31	13.30	13.35	13.35	+1.05	2	4826
11:42:30	13.30	13.35	13.35	+1.05	20	4824
11:42:30	13.30	13.35	13.30	+1.00	2	4804
11:42:28	13.25	13.30	13.30	+1.00	16	4802
11:42:28	13.25	13.30	13.30	+1.00	51	4786
11:42:27	13.20	13.30	13.30	+1.00	10	4735
11:42:27	13.25	13.30	13.25	+0.95	2	4725
11:42:25	13.25	13.30	13.25	+0.95	5	4723
11:42:25	13.25	13.30	13.30	+1.00	20	4718
11:42:24	13.25	13.30	13.25	+0.95	1	4698
11:42:23	13.25	13.30	13.30	+1.00	10	4697
11:42:20	13.25	13.30	13.30	+1.00	1	4687
11:42:17	13.25	13.30	13.25	+0.95	1	4686
11:42:14	13.25	13.30	13.25	+0.95	1	4685
11:42:09	13.25	13.30	13.30	+1.00	1	4684
11:42:08	13.20	13.25	13.25	+0.95	35	4683
11:42:06	13.20	13.25	13.25	+0.95	1	4648
11:42:04	13.20	13.25	13.20	+0.90	1	4647
11:42:01	13.20	13.25	13.25	+0.95	5	4646
11:41:48	13.20	13.25	13.25	+0.95	7	4641
11:41:43	13.20	13.25	13.25	+0.95	2	4634
11:41:43	13.20	13.25	13.25	+0.95	1	4632
11:41:41	13.25	13.30	13.25	+0.95	6	4631
11:41:33	13.25	13.30	13.25	+0.95	4	4625
11:41:28	13.25	13.30	13.25	+0.95	1	4621
11:41:22	13.20	13.25	13.25	+0.95	37	4620
11:41:22	13.20	13.25	13.25	+0.95	50	4583
11:41:21	13.20	13.25	13.25	+0.95	2	4533
11:41:21	13.10	13.20	13.20	+0.90	10	4531
11:41:16	13.15	13.25	13.10	+0.80	2	4521
11:41:16	13.15	13.25	13.15	+0.85	13	4519
11:41:12	13.15	13.25	13.25	+0.95	2	4506
11:41:10	13.15	13.20	13.20	+0.90	6	4504
11:41:10	13.10	13.15	13.20	+0.90	43	4498
11:41:10	13.10	13.15	13.15	+0.85	7	4455
11:41:08	13.05	13.10	13.10	+0.80	5	4448
11:41:08	13.05	13.10	13.10	+0.80	2	4443
11:40:51	13.05	13.10	13.10	+0.80	2	4441
11:40:48	13.05	13.10	13.10	+0.80	1	4439
11:40:45	13.05	13.10	13.10	+0.80	22	4438
11:40:45	13.05	13.10	13.10	+0.80	4	4416
11:40:44	13.05	13.10	13.10	+0.80	5	4412
11:40:38	13.15	13.20	13.10	+0.80	36	4407
11:40:38	13.15	13.20	13.15	+0.85	8	4371
11:40:38	13.15	13.20	13.15	+0.85	30	4363
11:40:35	13.10	13.15	13.15	+0.85	18	4333
11:40:29	13.10	13.15	13.10	+0.80	1	4315
11:40:18	13.10	13.15	13.10	+0.80	1	4314
11:40:01	13.10	13.15	13.10	+0.80	1	4313
11:39:55	13.10	13.15	13.10	+0.80	1	4312
11:39:54	13.05	13.10	13.10	+0.80	3	4311
11:39:52	13.05	13.10	13.10	+0.80	1	4308
11:39:52	13.05	13.10	13.10	+0.80	1	4307
11:39:49	13.05	13.10	13.10	+0.80	2	4306
11:39:45	13.05	13.10	13.10	+0.80	1	4304
11:39:33	13.10	13.15	13.10	+0.80	2	4303
11:39:09	13.10	13.15	13.10	+0.80	1	4301
11:38:59	13.10	13.15	13.15	+0.85	2	4300
11:38:22	13.15	13.20	13.15	+0.85	3	4298
11:38:21	13.05	13.10	13.15	+0.85	11	4295
11:38:21	13.05	13.10	13.10	+0.80	6	4284
11:38:18	13.05	13.10	13.05	+0.75	4	4278
11:38:17	13.05	13.10	13.05	+0.75	20	4274
11:38:09	13.05	13.10	13.05	+0.75	1	4254
11:38:08	13.10	13.15	13.10	+0.80	16	4253
11:38:05	13.10	13.15	13.10	+0.80	1	4237
11:38:04	13.10	13.15	13.15	+0.85	1	4236
11:38:01	13.10	13.15	13.15	+0.85	10	4235
11:37:56	13.10	13.15	13.15	+0.85	10	4225
11:37:55	13.10	13.15	13.15	+0.85	7	4215
11:37:55	13.10	13.15	13.10	+0.80	1	4208
11:37:50	13.10	13.15	13.15	+0.85	1	4207
11:37:48	13.10	13.15	13.15	+0.85	12	4206
11:37:43	13.10	13.15	13.15	+0.85	17	4194
11:37:37	13.10	13.15	13.15	+0.85	15	4177
11:37:20	13.10	13.15	13.15	+0.85	1	4162
11:37:20	13.10	13.15	13.15	+0.85	20	4161
11:37:06	13.10	13.15	13.10	+0.80	4	4141
11:36:47	13.10	13.15	13.10	+0.80	3	4137
11:36:42	13.10	13.15	13.10	+0.80	1	4134
11:36:34	13.10	13.15	13.10	+0.80	5	4133
11:36:31	13.10	13.15	13.10	+0.80	5	4128
11:36:15	13.10	13.15	13.10	+0.80	1	4123
11:35:45	13.05	13.10	13.10	+0.80	1	4122
11:35:43	13.05	13.10	13.10	+0.80	1	4121
11:35:30	13.05	13.10	13.05	+0.75	2	4120
11:35:19	13.05	13.10	13.10	+0.80	20	4118
11:35:06	13.05	13.10	13.05	+0.75	20	4098
11:34:32	13.05	13.10	13.10	+0.80	1	4078
11:34:19	13.10	13.15	13.10	+0.80	3	4077
11:34:14	13.05	13.10	13.10	+0.80	2	4074
11:34:10	13.05	13.10	13.10	+0.80	1	4072
11:34:04	13.05	13.10	13.10	+0.80	3	4071
11:33:54	13.10	13.15	13.10	+0.80	1	4068
11:33:51	13.10	13.15	13.10	+0.80	1	4067
11:33:42	13.10	13.15	13.10	+0.80	10	4066
11:33:26	13.05	13.10	13.10	+0.80	8	4056
11:33:21	13.10	13.15	13.10	+0.80	3	4048
11:33:21	13.10	13.15	13.10	+0.80	3	4045
11:33:21	13.10	13.15	13.10	+0.80	5	4042
11:33:18	13.10	13.15	13.10	+0.80	2	4037
11:33:04	13.10	13.15	13.10	+0.80	1	4035
11:33:04	13.15	13.20	13.15	+0.85	18	4034
11:33:04	13.15	13.20	13.15	+0.85	10	4016
11:32:56	13.15	13.20	13.15	+0.85	1	4006
11:32:49	13.15	13.20	13.15	+0.85	3	4005
11:32:40	13.15	13.20	13.20	+0.90	10	4002
11:32:26	13.15	13.20	13.15	+0.85	5	3992
11:32:03	13.15	13.20	13.15	+0.85	1	3987
11:31:48	13.15	13.20	13.15	+0.85	1	3986
11:31:41	13.15	13.20	13.15	+0.85	1	3985
11:31:35	13.15	13.20	13.15	+0.85	1	3984
11:31:28	13.15	13.20	13.20	+0.90	1	3983
11:31:28	13.15	13.20	13.20	+0.90	1	3982
11:31:24	13.15	13.25	13.15	+0.85	3	3981
11:31:23	13.15	13.20	13.20	+0.90	1	3978
11:31:16	13.15	13.20	13.20	+0.90	1	3977
11:31:14	13.15	13.25	13.25	+0.95	20	3976
11:31:11	13.20	13.25	13.20	+0.90	3	3956
11:31:10	13.15	13.20	13.20	+0.90	7	3953
11:31:05	13.20	13.25	13.20	+0.90	2	3946
11:31:04	13.15	13.20	13.20	+0.90	8	3944
11:31:01	13.15	13.20	13.15	+0.85	3	3936
11:31:01	13.15	13.20	13.15	+0.85	1	3933
11:31:00	13.15	13.20	13.20	+0.90	3	3932
11:30:52	13.15	13.20	13.25	+0.95	2	3929
11:30:52	13.15	13.20	13.20	+0.90	3	3927
11:30:50	13.15	13.20	13.15	+0.85	1	3924
11:30:41	13.20	13.25	13.20	+0.90	2	3923
11:30:37	13.25	13.30	13.25	+0.95	25	3921
11:30:30	13.25	13.30	13.25	+0.95	1	3896
11:30:29	13.25	13.30	13.25	+0.95	1	3895
11:30:29	13.25	13.30	13.25	+0.95	3	3894
11:30:23	13.25	13.30	13.30	+1.00	1	3891
11:30:23	13.20	13.25	13.25	+0.95	2	3890
11:30:18	13.20	13.25	13.25	+0.95	10	3888
11:30:17	13.25	13.30	13.25	+0.95	5	3878
11:30:15	13.25	13.30	13.25	+0.95	2	3873
11:30:15	13.20	13.25	13.25	+0.95	3	3871
11:30:15	13.20	13.25	13.25	+0.95	5	3868
11:30:13	13.25	13.30	13.25	+0.95	2	3863
11:30:09	13.20	13.25	13.30	+1.00	4	3861
11:30:09	13.20	13.25	13.25	+0.95	1	3857
11:30:07	13.20	13.25	13.30	+1.00	1	3856
11:30:07	13.20	13.25	13.25	+0.95	2	3855
11:30:03	13.20	13.25	13.25	+0.95	1	3853
11:30:01	13.20	13.25	13.25	+0.95	10	3852
11:29:59	13.25	13.30	13.25	+0.95	1	3842
11:29:58	13.25	13.30	13.25	+0.95	1	3841
11:29:58	13.20	13.25	13.25	+0.95	3	3840
11:29:56	13.10	13.25	13.25	+0.95	10	3837
11:29:55	13.20	13.30	13.15	+0.85	10	3827
11:29:55	13.20	13.30	13.20	+0.90	10	3817
11:29:55	13.15	13.30	13.30	+1.00	1	3807
11:29:54	13.25	13.30	13.25	+0.95	3	3806
11:29:53	13.20	13.30	13.30	+1.00	5	3803
11:29:51	13.20	13.30	13.20	+0.90	5	3798
11:29:51	13.20	13.30	13.30	+1.00	8	3793
11:29:48	13.20	13.25	13.25	+0.95	4	3785
11:29:48	13.25	13.30	13.25	+0.95	9	3781
11:29:45	13.20	13.25	13.25	+0.95	1	3772
11:29:40	13.20	13.25	13.30	+1.00	38	3771
11:29:40	13.20	13.25	13.25	+0.95	2	3733
11:29:40	13.20	13.25	13.20	+0.90	1	3731
11:29:37	13.15	13.25	13.25	+0.95	4	3730
11:29:35	13.15	13.20	13.20	+0.90	1	3726
11:29:35	13.15	13.20	13.15	+0.85	3	3725
11:29:34	13.15	13.25	13.25	+0.95	1	3722
11:29:31	13.25	13.30	13.25	+0.95	1	3721
11:29:31	13.25	13.30	13.25	+0.95	2	3720
11:29:31	13.15	13.20	13.25	+0.95	8	3718
11:29:31	13.15	13.20	13.20	+0.90	9	3710
11:29:26	13.15	13.20	13.20	+0.90	1	3701
11:29:25	13.15	13.20	13.15	+0.85	5	3700
11:29:21	13.15	13.25	13.25	+0.95	1	3695
11:29:21	13.15	13.25	13.25	+0.95	2	3694
11:29:21	13.20	13.25	13.20	+0.90	2	3692
11:29:18	13.25	13.30	13.25	+0.95	4	3690
11:29:18	13.25	13.30	13.25	+0.95	4	3686
11:29:18	13.15	13.25	13.25	+0.95	32	3682
11:29:15	13.15	13.25	13.25	+0.95	10	3650
11:29:13	13.20	13.25	13.20	+0.90	1	3640
11:29:13	13.15	13.20	13.20	+0.90	2	3639
11:29:05	13.15	13.20	13.20	+0.90	1	3637
11:29:04	13.15	13.25	13.25	+0.95	30	3636
11:29:00	13.20	13.25	13.20	+0.90	1	3606
11:28:57	13.15	13.25	13.25	+0.95	1	3605
11:28:57	13.15	13.25	13.15	+0.85	1	3604
11:28:54	13.15	13.25	13.25	+0.95	5	3603
11:28:54	13.15	13.25	13.25	+0.95	1	3598
11:28:51	13.15	13.20	13.20	+0.90	1	3597
11:28:50	13.20	13.25	13.20	+0.90	7	3596
11:28:50	13.20	13.25	13.20	+0.90	4	3589
11:28:49	13.20	13.25	13.20	+0.90	1	3585
11:28:48	13.20	13.25	13.20	+0.90	2	3584
11:28:47	13.20	13.25	13.20	+0.90	2	3582
11:28:46	13.20	13.25	13.25	+0.95	1	3580
11:28:45	13.15	13.20	13.25	+0.95	2	3579
11:28:45	13.15	13.20	13.20	+0.90	70	3577
11:28:43	13.15	13.20	13.20	+0.90	5	3507
11:28:41	13.15	13.20	13.20	+0.90	2	3502
11:28:40	13.15	13.20	13.15	+0.85	1	3500
11:28:40	13.15	13.20	13.15	+0.85	5	3499
11:28:37	13.15	13.20	13.15	+0.85	2	3494
11:28:36	13.05	13.15	13.20	+0.90	20	3492
11:28:36	13.05	13.15	13.15	+0.85	80	3472
11:28:32	13.05	13.10	13.15	+0.85	25	3392
11:28:32	13.05	13.10	13.10	+0.80	25	3367
11:28:23	13.00	13.05	13.05	+0.75	18	3342
11:28:20	13.00	13.05	13.05	+0.75	1	3324
11:28:19	13.00	13.05	13.05	+0.75	4	3323
11:28:17	13.00	13.05	13.00	+0.70	1	3319
11:28:16	13.00	13.05	13.05	+0.75	20	3318
11:28:13	12.95	13.00	13.00	+0.70	1	3298
11:28:13	12.95	13.00	13.00	+0.70	10	3297
11:28:08	12.95	13.00	13.00	+0.70	1	3287
11:28:06	12.95	13.00	13.00	+0.70	10	3286
11:28:01	12.95	13.00	12.95	+0.65	1	3276
11:28:01	12.90	12.95	12.95	+0.65	101	3275
11:28:00	12.90	12.95	12.95	+0.65	30	3174
11:27:59	12.90	12.95	12.95	+0.65	20	3144
11:27:37	12.95	13.00	12.90	+0.60	2	3124
11:27:37	12.95	13.00	12.95	+0.65	8	3122
11:27:37	12.95	13.00	13.00	+0.70	5	3114
11:27:36	12.95	13.00	12.95	+0.65	1	3109
11:27:23	12.95	13.00	13.00	+0.70	2	3108
11:27:14	12.95	13.00	12.95	+0.65	40	3106
11:27:11	12.95	13.00	12.95	+0.65	1	3066
11:27:08	12.95	13.00	12.95	+0.65	3	3065
11:27:07	12.95	13.00	12.95	+0.65	40	3062
11:27:03	12.95	13.00	12.95	+0.65	8	3022
11:26:55	12.95	13.00	12.95	+0.65	6	3014
11:26:46	12.95	13.00	12.95	+0.65	2	3008
11:26:42	12.95	13.00	12.95	+0.65	1	3006
11:26:36	12.95	13.00	13.00	+0.70	2	3005
11:26:34	12.95	13.00	13.00	+0.70	2	3003
11:26:34	12.95	13.00	13.00	+0.70	5	3001
11:26:22	12.95	13.00	13.00	+0.70	2	2996
11:26:15	12.90	12.95	13.00	+0.70	2	2994
11:26:15	12.90	12.95	12.95	+0.65	8	2992
11:26:11	12.85	12.95	12.95	+0.65	10	2984
11:26:08	12.85	12.95	12.95	+0.65	2	2974
11:26:08	12.95	13.00	12.90	+0.60	21	2972
11:26:08	12.95	13.00	12.95	+0.65	29	2951
11:26:02	12.95	13.00	12.95	+0.65	1	2922
11:25:58	12.95	13.00	12.95	+0.65	2	2921
11:25:55	12.90	12.95	12.95	+0.65	16	2919
11:25:51	12.90	12.95	12.95	+0.65	10	2903
11:25:47	12.90	12.95	12.90	+0.60	20	2893
11:25:45	12.90	12.95	12.95	+0.65	1	2873
11:25:21	12.85	12.90	12.90	+0.60	23	2872
11:25:21	12.85	12.90	12.90	+0.60	1	2849
11:25:16	12.85	12.90	12.90	+0.60	15	2848
11:25:14	12.85	12.90	12.90	+0.60	10	2833
11:25:12	12.85	12.90	12.90	+0.60	1	2823
11:25:09	12.85	12.90	12.90	+0.60	10	2822
11:25:05	12.85	12.90	12.90	+0.60	1	2812
11:24:57	12.85	12.90	12.90	+0.60	4	2811
11:24:57	12.85	12.90	12.90	+0.60	1	2807
11:24:49	12.90	12.95	12.90	+0.60	4	2806
11:24:38	12.90	12.95	12.95	+0.65	2	2802
11:24:37	12.90	12.95	12.90	+0.60	1	2800
11:24:35	12.95	13.00	12.95	+0.65	9	2799
11:24:34	12.95	13.00	12.95	+0.65	10	2790
11:24:30	12.95	13.00	13.00	+0.70	1	2780
11:24:27	13.00	13.10	13.00	+0.70	1	2779
11:24:27	12.95	13.00	13.00	+0.70	19	2778
11:24:26	12.95	13.00	13.00	+0.70	10	2759
11:24:23	12.95	13.00	13.00	+0.70	5	2749
11:24:12	13.00	13.10	13.00	+0.70	33	2744
11:24:08	12.90	12.95	13.15	+0.85	6	2711
11:24:08	12.90	12.95	13.10	+0.80	27	2705
11:24:08	12.90	12.95	13.05	+0.75	5	2678
11:24:08	12.90	12.95	13.00	+0.70	49	2673
11:24:08	12.90	12.95	12.95	+0.65	13	2624
11:24:07	12.95	13.00	12.95	+0.65	37	2611
11:24:07	12.95	13.00	12.95	+0.65	1	2574
11:24:05	12.90	12.95	13.00	+0.70	47	2573
11:24:05	12.90	12.95	12.95	+0.65	53	2526
11:23:55	12.85	12.90	12.90	+0.60	2	2473
11:23:52	12.85	12.90	12.90	+0.60	14	2471
11:23:52	12.85	12.90	12.90	+0.60	100	2457
11:23:49	12.80	12.85	12.85	+0.55	73	2357
11:23:39	12.80	12.85	12.85	+0.55	10	2284
11:23:38	12.80	12.85	12.85	+0.55	1	2274
11:23:35	12.80	12.85	12.85	+0.55	2	2273
11:23:35	12.80	12.85	12.80	+0.50	4	2271
11:23:31	12.80	12.85	12.85	+0.55	1	2267
11:23:21	12.75	12.80	12.80	+0.50	4	2266
11:23:18	12.75	12.80	12.80	+0.50	20	2262
11:23:14	12.75	12.80	12.80	+0.50	1	2242
11:23:12	12.75	12.80	12.80	+0.50	10	2241
11:23:09	12.75	12.80	12.80	+0.50	1	2231
11:23:09	12.75	12.80	12.80	+0.50	20	2230
11:23:05	12.75	12.80	12.80	+0.50	4	2210
11:23:02	12.75	12.80	12.80	+0.50	40	2206
11:22:56	12.75	12.80	12.80	+0.50	4	2166
11:22:54	12.75	12.80	12.80	+0.50	5	2162
11:22:40	12.75	12.80	12.80	+0.50	10	2157
11:22:39	12.75	12.80	12.80	+0.50	20	2147
11:22:34	12.75	12.80	12.80	+0.50	1	2127
11:22:27	12.75	12.80	12.80	+0.50	4	2126
11:22:18	12.75	12.80	12.80	+0.50	2	2122
11:22:15	12.75	12.80	12.80	+0.50	10	2120
11:22:15	12.75	12.80	12.80	+0.50	5	2110
11:22:13	12.70	12.75	12.75	+0.45	94	2105
11:22:11	12.70	12.75	12.75	+0.45	5	2011
11:22:05	12.70	12.75	12.75	+0.45	1	2006
11:22:00	12.65	12.75	12.75	+0.45	1	2005
11:21:53	12.65	12.75	12.75	+0.45	3	2004
11:21:52	12.65	12.75	12.75	+0.45	1	2001
11:21:44	12.65	12.75	12.75	+0.45	2	2000
11:21:34	12.65	12.75	12.75	+0.45	2	1998
11:21:32	12.65	12.70	12.70	+0.40	1	1996
11:21:31	12.65	12.70	12.70	+0.40	1	1995
11:21:29	12.65	12.70	12.70	+0.40	1	1994
11:21:24	12.65	12.70	12.70	+0.40	2	1993
11:21:19	12.65	12.70	12.70	+0.40	3	1991
11:21:19	12.65	12.70	12.70	+0.40	10	1988
11:21:19	12.65	12.70	12.70	+0.40	1	1978
11:21:19	12.65	12.70	12.70	+0.40	5	1977
11:21:17	12.65	12.70	12.70	+0.40	6	1972
11:21:15	12.65	12.70	12.70	+0.40	1	1966
11:21:12	12.65	12.70	12.70	+0.40	1	1965
11:21:05	12.65	12.70	12.70	+0.40	1	1964
11:21:03	12.65	12.70	12.70	+0.40	1	1963
11:21:02	12.65	12.70	12.70	+0.40	1	1962
11:21:01	12.65	12.70	12.70	+0.40	1	1961
11:21:00	12.65	12.70	12.70	+0.40	10	1960
11:20:57	12.65	12.70	12.70	+0.40	1	1950
11:20:56	12.65	12.70	12.70	+0.40	20	1949
11:20:55	12.65	12.70	12.70	+0.40	1	1929
11:20:53	12.65	12.70	12.65	+0.35	1	1928
11:20:51	12.65	12.70	12.70	+0.40	20	1927
11:20:45	12.65	12.70	12.70	+0.40	5	1907
11:20:26	12.65	12.70	12.65	+0.35	1	1902
11:20:20	12.65	12.70	12.65	+0.35	1	1901
11:20:04	12.65	12.70	12.70	+0.40	10	1900
11:19:52	12.65	12.70	12.65	+0.35	1	1890
11:19:49	12.65	12.70	12.70	+0.40	16	1889
11:19:47	12.65	12.70	12.70	+0.40	5	1873
11:19:45	12.65	12.70	12.65	+0.35	10	1868
11:19:24	12.65	12.70	12.70	+0.40	1	1858
11:19:23	12.65	12.70	12.65	+0.35	1	1857
11:19:18	12.65	12.70	12.65	+0.35	1	1856
11:18:52	12.65	12.70	12.65	+0.35	5	1855
11:18:30	12.65	12.70	12.65	+0.35	2	1850
11:18:17	12.65	12.70	12.65	+0.35	3	1848
11:17:58	12.65	12.70	12.65	+0.35	5	1845
11:17:56	12.65	12.70	12.65	+0.35	1	1840
11:17:20	12.65	12.70	12.65	+0.35	2	1839
11:17:03	12.65	12.70	12.65	+0.35	5	1837
11:16:17	12.65	12.70	12.70	+0.40	10	1832
11:15:55	12.65	12.70	12.65	+0.35	1	1822
11:15:55	12.65	12.70	12.70	+0.40	1	1821
11:15:40	12.65	12.70	12.70	+0.40	1	1820
11:15:08	12.65	12.70	12.70	+0.40	1	1819
11:14:56	12.65	12.70	12.70	+0.40	10	1818
11:14:47	12.65	12.70	12.70	+0.40	2	1808
11:14:44	12.65	12.70	12.70	+0.40	1	1806
11:14:35	12.65	12.70	12.70	+0.40	5	1805
11:14:34	12.65	12.70	12.65	+0.35	21	1800
11:14:30	12.65	12.70	12.70	+0.40	2	1779
11:14:30	12.65	12.70	12.70	+0.40	10	1777
11:14:24	12.65	12.70	12.70	+0.40	1	1767
11:14:24	12.65	12.70	12.70	+0.40	10	1766
11:14:17	12.65	12.70	12.70	+0.40	20	1756
11:14:11	12.65	12.70	12.70	+0.40	1	1736
11:14:10	12.65	12.70	12.70	+0.40	10	1735
11:14:08	12.65	12.70	12.70	+0.40	18	1725
11:14:06	12.65	12.70	12.70	+0.40	1	1707
11:14:01	12.60	12.65	12.65	+0.35	71	1706
11:14:01	12.60	12.65	12.65	+0.35	1	1635
11:14:01	12.60	12.65	12.65	+0.35	5	1634
11:13:56	12.55	12.60	12.60	+0.30	96	1629
11:13:53	12.55	12.60	12.60	+0.30	18	1533
11:13:50	12.50	12.55	12.55	+0.25	10	1515
11:13:50	12.50	12.55	12.55	+0.25	2	1505
11:13:50	12.50	12.55	12.55	+0.25	1	1503
11:13:50	12.50	12.55	12.55	+0.25	99	1502
11:13:08	12.45	12.50	12.50	+0.20	32	1403
11:12:58	12.45	12.50	12.45	+0.15	6	1371
11:10:58	12.45	12.50	12.45	+0.15	14	1365
11:06:32	12.45	12.50	12.50	+0.20	2	1351
11:06:26	12.45	12.50	12.50	+0.20	1	1349
11:05:52	12.45	12.50	12.45	+0.15	1	1348
11:04:43	12.45	12.50	12.50	+0.20	3	1347
10:59:35	12.45	12.50	12.50	+0.20	1	1344
10:56:34	12.45	12.50	12.50	+0.20	3	1343
10:55:58	12.45	12.50	12.50	+0.20	2	1340
10:53:35	12.45	12.50	12.50	+0.20	2	1338
10:52:22	12.45	12.50	12.50	+0.20	15	1336
10:52:19	12.45	12.50	12.50	+0.20	1	1321
10:52:05	12.45	12.50	12.50	+0.20	1	1320
10:51:40	12.45	12.50	12.50	+0.20	10	1319
10:51:12	12.45	12.50	12.50	+0.20	5	1309
10:50:07	12.45	12.50	12.50	+0.20	4	1304
10:48:50	12.45	12.50	12.50	+0.20	1	1300
10:48:37	12.45	12.50	12.50	+0.20	5	1299
10:47:39	12.45	12.50	12.50	+0.20	5	1294
10:46:14	12.45	12.50	12.50	+0.20	1	1289
10:46:02	12.45	12.50	12.50	+0.20	15	1288
10:45:20	12.45	12.50	12.50	+0.20	2	1273
10:45:09	12.45	12.50	12.50	+0.20	5	1271
10:44:59	12.45	12.50	12.50	+0.20	1	1266
10:43:35	12.50	12.55	12.50	+0.20	2	1265
10:43:31	12.45	12.50	12.50	+0.20	3	1263
10:43:05	12.45	12.50	12.50	+0.20	4	1260
10:42:53	12.50	12.55	12.50	+0.20	1	1256
10:42:14	12.50	12.55	12.50	+0.20	10	1255
10:42:05	12.50	12.55	12.50	+0.20	1	1245
10:41:26	12.50	12.55	12.50	+0.20	3	1244
10:41:22	12.50	12.55	12.50	+0.20	1	1241
10:40:52	12.45	12.50	12.50	+0.20	1	1240
10:40:52	12.45	12.50	12.50	+0.20	34	1239
10:39:44	12.45	12.50	12.45	+0.15	1	1205
10:35:10	12.45	12.50	12.45	+0.15	1	1204
10:34:51	12.45	12.50	12.45	+0.15	1	1203
10:33:54	12.45	12.50	12.45	+0.15	10	1202
10:33:54	12.45	12.50	12.50	+0.20	40	1192
10:33:19	12.45	12.50	12.45	+0.15	15	1152
10:33:19	12.45	12.50	12.45	+0.15	8	1137
10:33:11	12.40	12.45	12.45	+0.15	26	1129
10:30:17	12.35	12.40	12.40	+0.10	41	1103
10:30:17	12.30	12.35	12.35	+0.05	41	1062
10:26:47	12.30	12.35	12.30	0	2	1021
10:23:51	12.30	12.35	12.30	0	1	1019
10:23:43	12.30	12.35	12.30	0	4	1018
10:20:21	12.30	12.40	12.30	0	5	1014
10:19:48	12.35	12.40	12.35	+0.05	5	1009
10:19:04	12.35	12.40	12.35	+0.05	1	1004
10:18:02	12.30	12.35	12.35	+0.05	1	1003
10:17:46	12.30	12.35	12.35	+0.05	3	1002
10:16:38	12.35	12.40	12.35	+0.05	3	999
10:16:24	12.35	12.40	12.35	+0.05	1	996
10:15:04	12.35	12.40	12.35	+0.05	1	995
10:14:31	12.35	12.40	12.35	+0.05	1	994
10:14:24	12.35	12.40	12.35	+0.05	3	993
10:14:02	12.35	12.40	12.40	+0.10	2	990
10:13:47	12.35	12.40	12.35	+0.05	1	988
10:11:25	12.35	12.40	12.35	+0.05	11	987
10:11:12	12.30	12.35	12.35	+0.05	1	976
10:10:59	12.35	12.40	12.35	+0.05	1	975
10:10:59	12.30	12.35	12.35	+0.05	4	974
10:10:11	12.35	12.40	12.35	+0.05	19	970
10:06:17	12.35	12.40	12.40	+0.10	1	951
10:05:23	12.35	12.40	12.40	+0.10	1	950
10:05:13	12.35	12.40	12.40	+0.10	5	949
10:04:44	12.35	12.40	12.40	+0.10	1	944
10:04:08	12.35	12.40	12.35	+0.05	3	943
10:04:08	12.30	12.35	12.35	+0.05	17	940
10:03:51	12.30	12.35	12.35	+0.05	3	923
10:01:15	12.30	12.35	12.30	0	1	920
10:00:54	12.25	12.30	12.30	0	33	919
10:00:50	12.25	12.30	12.30	0	1	886
10:00:35	12.25	12.30	12.30	0	5	885
09:59:38	12.25	12.30	12.30	0	1	880
09:59:26	12.25	12.30	12.30	0	1	879
09:59:03	12.25	12.30	12.30	0	1	878
09:57:39	12.25	12.30	12.25	-0.05	1	877
09:52:00	12.25	12.30	12.25	-0.05	5	876
09:51:58	12.25	12.30	12.25	-0.05	2	871
09:51:52	12.25	12.30	12.25	-0.05	2	869
09:47:03	12.30	12.35	12.30	0	3	867
09:45:38	12.30	12.35	12.30	0	2	864
09:45:38	12.30	12.35	12.30	0	70	862
09:44:21	12.30	12.35	12.30	0	3	792
09:43:17	12.30	12.35	12.30	0	1	789
09:42:56	12.30	12.35	12.30	0	30	788
09:42:53	12.30	12.35	12.35	+0.05	3	758
09:42:26	12.35	12.40	12.35	+0.05	20	755
09:40:13	12.35	12.40	12.35	+0.05	2	735
09:39:06	12.30	12.35	12.35	+0.05	2	733
09:38:55	12.30	12.35	12.35	+0.05	4	731
09:37:45	12.35	12.40	12.35	+0.05	4	727
09:37:33	12.35	12.40	12.35	+0.05	1	723
09:37:23	12.35	12.40	12.30	0	4	722
09:37:23	12.35	12.40	12.35	+0.05	6	718
09:36:23	12.30	12.35	12.40	+0.10	4	712
09:36:23	12.30	12.35	12.35	+0.05	3	708
09:35:40	12.30	12.40	12.30	0	2	705
09:35:10	12.30	12.35	12.35	+0.05	4	703
09:34:54	12.35	12.40	12.35	+0.05	4	699
09:34:54	12.35	12.40	12.35	+0.05	7	695
09:34:18	12.35	12.40	12.40	+0.10	1	688
09:34:01	12.35	12.40	12.35	+0.05	5	687
09:33:33	12.35	12.40	12.35	+0.05	1	682
09:32:45	12.35	12.40	12.35	+0.05	3	681
09:32:37	12.35	12.40	12.35	+0.05	3	678
09:31:49	12.30	12.35	12.35	+0.05	2	675
09:31:34	12.30	12.35	12.35	+0.05	5	673
09:30:40	12.30	12.35	12.35	+0.05	20	668
09:30:32	12.30	12.35	12.35	+0.05	5	648
09:30:27	12.30	12.35	12.35	+0.05	1	643
09:30:22	12.30	12.35	12.35	+0.05	1	642
09:30:11	12.30	12.35	12.35	+0.05	1	641
09:29:12	12.35	12.40	12.35	+0.05	20	640
09:27:32	12.30	12.35	12.35	+0.05	1	620
09:27:14	12.35	12.40	12.35	+0.05	4	619
09:27:14	12.35	12.40	12.35	+0.05	5	615
09:25:32	12.30	12.35	12.35	+0.05	1	610
09:25:13	12.30	12.35	12.35	+0.05	1	609
09:25:12	12.30	12.35	12.35	+0.05	1	608
09:25:01	12.30	12.35	12.35	+0.05	5	607
09:24:24	12.35	12.40	12.35	+0.05	3	602
09:24:24	12.35	12.40	12.35	+0.05	20	599
09:23:14	12.35	12.40	12.40	+0.10	1	579
09:23:00	12.35	12.40	12.40	+0.10	5	578
09:21:58	12.35	12.40	12.40	+0.10	10	573
09:19:54	12.30	12.35	12.35	+0.05	2	563
09:19:42	12.35	12.40	12.35	+0.05	7	561
09:19:31	12.30	12.35	12.35	+0.05	1	554
09:19:08	12.30	12.35	12.35	+0.05	2	553
09:18:55	12.30	12.35	12.35	+0.05	1	551
09:18:37	12.30	12.35	12.35	+0.05	1	550
09:18:27	12.35	12.40	12.35	+0.05	1	549
09:18:10	12.40	12.45	12.40	+0.10	2	548
09:17:52	12.40	12.45	12.35	+0.05	11	546
09:17:52	12.40	12.45	12.40	+0.10	2	535
09:17:26	12.40	12.45	12.40	+0.10	2	533
09:17:26	12.40	12.45	12.40	+0.10	3	531
09:16:34	12.40	12.45	12.40	+0.10	2	528
09:16:24	12.40	12.45	12.40	+0.10	10	526
09:15:51	12.35	12.40	12.40	+0.10	6	516
09:14:41	12.35	12.40	12.40	+0.10	3	510
09:14:27	12.35	12.40	12.40	+0.10	1	507
09:13:54	12.35	12.40	12.40	+0.10	1	506
09:13:17	12.35	12.40	12.35	+0.05	1	505
09:12:53	12.35	12.40	12.30	0	9	504
09:12:53	12.35	12.40	12.35	+0.05	11	495
09:12:51	12.35	12.40	12.35	+0.05	10	484
09:12:26	12.35	12.40	12.40	+0.10	5	474
09:12:13	12.35	12.40	12.35	+0.05	1	469
09:11:52	12.35	12.40	12.40	+0.10	3	468
09:11:52	12.45	12.50	12.40	+0.10	17	465
09:11:52	12.45	12.50	12.45	+0.15	6	448
09:11:11	12.50	12.55	12.50	+0.20	1	442
09:10:26	12.50	12.55	12.50	+0.20	11	441
09:10:22	12.50	12.55	12.50	+0.20	2	430
09:10:22	12.40	12.50	12.50	+0.20	16	428
09:10:17	12.45	12.50	12.45	+0.15	3	412
09:09:54	12.40	12.45	12.45	+0.15	5	409
09:08:24	12.40	12.45	12.40	+0.10	8	404
09:08:24	12.40	12.45	12.40	+0.10	3	396
09:07:43	12.35	12.40	12.40	+0.10	2	393
09:06:50	12.40	12.45	12.40	+0.10	8	391
09:04:56	12.40	12.50	12.40	+0.10	1	383
09:04:55	12.35	12.45	12.50	+0.20	2	382
09:04:55	12.35	12.45	12.45	+0.15	6	380
09:04:45	12.40	12.45	12.40	+0.10	20	374
09:02:56	12.45	12.50	12.45	+0.15	14	354
09:02:55	12.45	12.50	12.45	+0.15	1	340
09:02:33	12.50	12.55	12.45	+0.15	1	339
09:02:33	12.50	12.55	12.50	+0.20	9	338
09:02:21	12.50	12.55	12.50	+0.20	2	329
09:02:00	12.50	12.55	12.55	+0.25	1	327
09:01:55	12.55	12.60	12.55	+0.25	16	326
09:00:58	12.55	12.60	12.60	+0.30	20	310
09:00:55	12.55	12.60	12.60	+0.30	1	290
09:00:28	12.55	12.60	12.60	+0.30	10	289
09:00:27	12.60	12.65	12.60	+0.30	2	279
09:00:25	12.55	12.60	12.60	+0.30	5	277
09:00:19	12.55	12.60	12.60	+0.30	21	272
09:00:17	12.55	12.60	12.60	+0.30	10	251
09:00:13	12.55	12.60	12.60	+0.30	28	241
09:00:07	--	--	12.60	+0.30	213	213

　

其他人也逛...

麥當勞大麥克好禮即享券

Roborock 石頭科技石頭掃地機器人 Qrevo C

麥當勞勁辣鷄腿堡好禮即享券

PChome 購物儲值3,000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

Samsung Galaxy A56 5G (8G/256G)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

GARMIN Forerunner 970 GPS全方位鐵人運動錶

MyCard 10000點虛擬點數卡

KIRIN 生茶焙茶組合箱

小米 Xiaomi 手環 10

Apple iPhone 17 Pro Max (256G)

北方-石墨烯陶瓷遙控電暖器(PTC155S)

Samsung Galaxy S25 Ultra (12G/256G)

Apple iPhone 17 Pro Max (512G)

台泥儲能技術進軍義大利高速公...

輝達澄清中國客戶購買H200晶片...

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧經部：台美經濟對話EPPD登場龔...
‧三大法人買超台股127.84億元
‧全體上市公司2025年營收47兆元...

加密貨幣

比特幣BTC	92068.74	1,242.88	1.37%
以太幣ETH	3139.28	20.45	0.66%
瑞波幣XRP	2.07	0.00	-0.05%
比特幣現金BCH	609.87	-37.91	-5.85%
萊特幣LTC	76.64	-2.05	-2.60%
卡達幣ADA	0.394555	0.00	1.10%
波場幣TRX	0.299110	0.00	-0.05%
恆星幣XLM	0.224653	0.00	0.21%

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。