最新引導保險資金投資台灣金管會：公建證券化可促三贏熱門台糖：豬場改建第1期7月進豬試養第2期拚年底完成

更新報價

華　榮 (1608) 電器電纜上市華榮集團

38.15 ▼-0.40 -1.04% 1.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	3,428	38.15	53	38.20	4	38.90	38.95	38.15	38.55

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	38.15	38.20	38.15	-0.40	3	3428
13:30:00	38.15	38.20	38.15	-0.40	274	3425
13:24:58	38.30	38.35	38.30	-0.25	10	3151
13:24:43	38.30	38.35	38.35	-0.20	10	3141
13:24:21	38.30	38.35	38.35	-0.20	5	3131
13:24:21	38.30	38.35	38.30	-0.25	1	3126
13:24:19	38.30	38.35	38.30	-0.25	1	3125
13:24:17	38.30	38.35	38.35	-0.20	5	3124
13:24:16	38.30	38.35	38.30	-0.25	1	3119
13:24:12	38.30	38.35	38.30	-0.25	1	3118
13:24:06	38.30	38.35	38.30	-0.25	1	3117
13:24:05	38.30	38.35	38.30	-0.25	1	3116
13:24:03	38.30	38.35	38.35	-0.20	1	3115
13:23:54	38.35	38.40	38.35	-0.20	1	3114
13:23:45	38.30	38.40	38.40	-0.15	1	3113
13:23:41	38.30	38.40	38.30	-0.25	1	3112
13:23:38	38.30	38.40	38.30	-0.25	1	3111
13:23:33	38.35	38.40	38.35	-0.20	1	3110
13:23:27	38.35	38.40	38.35	-0.20	1	3109
13:23:19	38.35	38.40	38.35	-0.20	1	3108
13:23:10	38.30	38.35	38.35	-0.20	8	3107
13:23:07	38.30	38.35	38.30	-0.25	5	3099
13:23:06	38.30	38.35	38.30	-0.25	1	3094
13:22:44	38.30	38.35	38.30	-0.25	30	3093
13:22:43	38.30	38.35	38.35	-0.20	10	3063
13:22:38	38.30	38.35	38.35	-0.20	2	3053
13:22:23	38.30	38.35	38.35	-0.20	6	3051
13:22:14	38.30	38.35	38.30	-0.25	1	3045
13:22:14	38.30	38.35	38.30	-0.25	1	3044
13:22:10	38.30	38.35	38.35	-0.20	3	3043
13:22:02	38.40	38.45	38.35	-0.20	68	3040
13:22:02	38.40	38.45	38.40	-0.15	3	2972
13:22:00	38.40	38.45	38.40	-0.15	4	2969
13:21:57	38.40	38.45	38.40	-0.15	1	2965
13:21:46	38.40	38.45	38.40	-0.15	1	2964
13:21:45	38.40	38.45	38.45	-0.10	1	2963
13:21:45	38.40	38.45	38.40	-0.15	3	2962
13:21:33	38.40	38.45	38.40	-0.15	1	2959
13:21:33	38.40	38.45	38.40	-0.15	1	2958
13:21:09	38.40	38.45	38.40	-0.15	1	2957
13:21:05	38.40	38.45	38.40	-0.15	1	2956
13:21:01	38.40	38.45	38.45	-0.10	1	2955
13:21:01	38.40	38.45	38.45	-0.10	2	2954
13:20:59	38.40	38.45	38.40	-0.15	1	2952
13:20:58	38.40	38.45	38.40	-0.15	1	2951
13:20:40	38.40	38.45	38.40	-0.15	2	2950
13:20:14	38.40	38.45	38.40	-0.15	1	2948
13:19:56	38.40	38.45	38.40	-0.15	3	2947
13:19:50	38.35	38.40	38.40	-0.15	22	2944
13:19:36	38.35	38.40	38.35	-0.20	3	2922
13:19:35	38.35	38.40	38.40	-0.15	1	2919
13:19:34	38.35	38.40	38.40	-0.15	1	2918
13:19:34	38.35	38.40	38.35	-0.20	1	2917
13:19:22	38.35	38.40	38.40	-0.15	3	2916
13:19:06	38.35	38.40	38.40	-0.15	5	2913
13:19:04	38.35	38.40	38.40	-0.15	1	2908
13:19:04	38.35	38.40	38.40	-0.15	1	2907
13:18:57	38.35	38.40	38.40	-0.15	1	2906
13:17:58	38.40	38.45	38.40	-0.15	1	2905
13:17:58	38.40	38.45	38.40	-0.15	1	2904
13:17:53	38.40	38.45	38.40	-0.15	2	2903
13:17:46	38.40	38.45	38.40	-0.15	1	2901
13:17:39	38.40	38.45	38.40	-0.15	2	2900
13:17:12	38.40	38.45	38.40	-0.15	3	2898
13:17:07	38.40	38.45	38.40	-0.15	15	2895
13:16:53	38.40	38.45	38.45	-0.10	8	2880
13:16:46	38.40	38.45	38.45	-0.10	1	2872
13:16:34	38.40	38.45	38.40	-0.15	50	2871
13:16:33	38.40	38.45	38.45	-0.10	1	2821
13:16:07	38.40	38.45	38.40	-0.15	2	2820
13:16:02	38.40	38.45	38.40	-0.15	5	2818
13:15:53	38.40	38.45	38.45	-0.10	1	2813
13:15:26	38.40	38.45	38.40	-0.15	1	2812
13:14:53	38.40	38.45	38.40	-0.15	1	2811
13:14:52	38.40	38.45	38.40	-0.15	1	2810
13:14:49	38.40	38.45	38.40	-0.15	1	2809
13:14:22	38.40	38.50	38.40	-0.15	1	2808
13:14:16	38.45	38.50	38.40	-0.15	14	2807
13:14:16	38.45	38.50	38.45	-0.10	26	2793
13:13:53	38.45	38.50	38.45	-0.10	1	2767
13:13:51	38.45	38.50	38.45	-0.10	1	2766
13:13:50	38.45	38.50	38.45	-0.10	1	2765
13:13:48	38.45	38.50	38.50	-0.05	1	2764
13:13:48	38.45	38.50	38.50	-0.05	7	2763
13:13:41	38.45	38.50	38.45	-0.10	1	2756
13:13:27	38.45	38.50	38.45	-0.10	1	2755
13:13:22	38.45	38.50	38.45	-0.10	2	2754
13:13:10	38.45	38.50	38.45	-0.10	6	2752
13:12:48	38.45	38.50	38.45	-0.10	1	2746
13:12:32	38.45	38.50	38.45	-0.10	1	2745
13:12:32	38.45	38.50	38.45	-0.10	1	2744
13:12:00	38.45	38.50	38.45	-0.10	1	2743
13:11:47	38.45	38.50	38.50	-0.05	1	2742
13:11:44	38.45	38.50	38.50	-0.05	1	2741
13:10:51	38.45	38.50	38.50	-0.05	5	2740
13:10:49	38.45	38.50	38.45	-0.10	1	2735
13:10:37	38.45	38.50	38.45	-0.10	3	2734
13:10:36	38.45	38.50	38.45	-0.10	1	2731
13:09:54	38.45	38.50	38.50	-0.05	8	2730
13:09:40	38.45	38.50	38.45	-0.10	3	2722
13:09:39	38.45	38.50	38.45	-0.10	10	2719
13:09:05	38.45	38.50	38.45	-0.10	1	2709
13:08:44	38.40	38.45	38.45	-0.10	2	2708
13:08:10	38.40	38.50	38.40	-0.15	2	2706
13:07:56	38.40	38.45	38.45	-0.10	1	2704
13:07:45	38.40	38.45	38.45	-0.10	3	2703
13:07:43	38.40	38.45	38.40	-0.15	1	2700
13:07:25	38.40	38.45	38.45	-0.10	3	2699
13:07:17	38.45	38.50	38.45	-0.10	28	2696
13:06:56	38.45	38.50	38.45	-0.10	1	2668
13:06:51	38.45	38.50	38.45	-0.10	10	2667
13:06:24	38.45	38.50	38.45	-0.10	1	2657
13:06:21	38.45	38.50	38.50	-0.05	1	2656
13:05:30	38.45	38.50	38.50	-0.05	1	2655
13:04:46	38.45	38.50	38.50	-0.05	1	2654
13:04:44	38.45	38.50	38.45	-0.10	5	2653
13:04:40	38.45	38.50	38.50	-0.05	1	2648
13:04:19	38.45	38.50	38.45	-0.10	2	2647
13:03:49	38.45	38.50	38.50	-0.05	1	2645
13:03:40	38.45	38.50	38.50	-0.05	1	2644
13:03:33	38.45	38.50	38.50	-0.05	5	2643
13:02:59	38.45	38.50	38.50	-0.05	1	2638
13:02:44	38.45	38.50	38.50	-0.05	1	2637
13:02:24	38.45	38.50	38.50	-0.05	1	2636
13:02:08	38.45	38.50	38.50	-0.05	1	2635
13:01:43	38.45	38.50	38.45	-0.10	2	2634
13:01:30	38.45	38.50	38.45	-0.10	2	2632
13:01:25	38.45	38.50	38.45	-0.10	1	2630
13:01:22	38.45	38.50	38.45	-0.10	2	2629
13:01:19	38.45	38.50	38.45	-0.10	6	2627
13:00:20	38.45	38.50	38.45	-0.10	10	2621
13:00:20	38.45	38.50	38.45	-0.10	1	2611
13:00:13	38.45	38.50	38.45	-0.10	1	2610
12:59:50	38.45	38.50	38.45	-0.10	1	2609
12:59:47	38.45	38.50	38.45	-0.10	1	2608
12:59:38	38.45	38.50	38.50	-0.05	1	2607
12:59:24	38.45	38.50	38.45	-0.10	1	2606
12:59:16	38.45	38.50	38.50	-0.05	1	2605
12:59:00	38.45	38.50	38.50	-0.05	1	2604
12:56:53	38.45	38.50	38.50	-0.05	1	2603
12:56:43	38.45	38.50	38.50	-0.05	1	2602
12:56:15	38.45	38.50	38.50	-0.05	1	2601
12:56:11	38.45	38.50	38.50	-0.05	1	2600
12:55:50	38.45	38.50	38.50	-0.05	1	2599
12:55:16	38.45	38.50	38.50	-0.05	2	2598
12:54:32	38.45	38.50	38.50	-0.05	1	2596
12:53:43	38.40	38.50	38.50	-0.05	1	2595
12:53:26	38.40	38.50	38.50	-0.05	10	2594
12:53:19	38.45	38.50	38.45	-0.10	1	2584
12:53:01	38.45	38.50	38.45	-0.10	6	2583
12:52:55	38.45	38.50	38.45	-0.10	5	2577
12:52:54	38.45	38.50	38.50	-0.05	1	2572
12:52:11	38.45	38.50	38.45	-0.10	1	2571
12:51:37	38.45	38.50	38.50	-0.05	10	2570
12:51:02	38.45	38.50	38.50	-0.05	1	2560
12:50:54	38.45	38.50	38.50	-0.05	1	2559
12:50:30	38.45	38.50	38.45	-0.10	3	2558
12:49:40	38.40	38.45	38.45	-0.10	3	2555
12:49:39	38.40	38.45	38.45	-0.10	1	2552
12:49:21	38.40	38.45	38.45	-0.10	1	2551
12:49:09	38.45	38.50	38.45	-0.10	1	2550
12:48:56	38.40	38.45	38.45	-0.10	1	2549
12:48:24	38.40	38.45	38.45	-0.10	2	2548
12:48:20	38.40	38.45	38.45	-0.10	1	2546
12:48:18	38.40	38.45	38.45	-0.10	1	2545
12:48:06	38.40	38.45	38.45	-0.10	4	2544
12:48:00	38.40	38.45	38.45	-0.10	1	2540
12:47:49	38.40	38.45	38.45	-0.10	2	2539
12:47:43	38.40	38.45	38.40	-0.15	1	2537
12:46:14	38.45	38.50	38.45	-0.10	2	2536
12:46:12	38.45	38.50	38.45	-0.10	1	2534
12:45:56	38.45	38.50	38.45	-0.10	3	2533
12:44:41	38.45	38.50	38.45	-0.10	1	2530
12:44:27	38.45	38.50	38.45	-0.10	1	2529
12:42:29	38.45	38.50	38.45	-0.10	2	2528
12:42:16	38.45	38.50	38.45	-0.10	1	2526
12:41:34	38.40	38.45	38.45	-0.10	1	2525
12:41:29	38.40	38.45	38.45	-0.10	2	2524
12:40:24	38.40	38.45	38.45	-0.10	1	2522
12:40:21	38.45	38.50	38.45	-0.10	2	2521
12:39:39	38.45	38.50	38.45	-0.10	1	2519
12:39:04	38.40	38.50	38.40	-0.15	1	2518
12:38:57	38.40	38.50	38.40	-0.15	5	2517
12:38:35	38.40	38.45	38.45	-0.10	15	2512
12:38:35	38.40	38.45	38.45	-0.10	5	2497
12:38:18	38.40	38.45	38.40	-0.15	10	2492
12:37:44	38.40	38.45	38.40	-0.15	10	2482
12:37:42	38.40	38.45	38.40	-0.15	10	2472
12:36:36	38.40	38.45	38.40	-0.15	10	2462
12:34:46	38.40	38.45	38.40	-0.15	1	2452
12:34:36	38.40	38.45	38.40	-0.15	1	2451
12:33:57	38.40	38.45	38.45	-0.10	1	2450
12:33:53	38.40	38.45	38.45	-0.10	1	2449
12:33:42	38.40	38.45	38.40	-0.15	5	2448
12:33:07	38.40	38.45	38.40	-0.15	2	2443
12:31:27	38.40	38.45	38.40	-0.15	10	2441
12:31:09	38.40	38.45	38.50	-0.05	3	2431
12:31:09	38.40	38.45	38.45	-0.10	7	2428
12:30:41	38.40	38.45	38.45	-0.10	3	2421
12:29:02	38.40	38.45	38.45	-0.10	2	2418
12:28:37	38.40	38.45	38.45	-0.10	2	2416
12:28:31	38.40	38.45	38.40	-0.15	1	2414
12:27:41	38.40	38.45	38.40	-0.15	2	2413
12:26:43	38.40	38.45	38.40	-0.15	1	2411
12:25:37	38.40	38.45	38.40	-0.15	1	2410
12:25:32	38.45	38.50	38.45	-0.10	2	2409
12:25:25	38.40	38.45	38.45	-0.10	1	2407
12:24:30	38.40	38.45	38.45	-0.10	1	2406
12:23:38	38.45	38.50	38.45	-0.10	2	2405
12:21:43	38.40	38.50	38.40	-0.15	1	2403
12:21:26	38.40	38.50	38.50	-0.05	9	2402
12:20:59	38.45	38.50	38.45	-0.10	2	2393
12:20:37	38.45	38.50	38.45	-0.10	2	2391
12:20:32	38.45	38.50	38.45	-0.10	1	2389
12:19:58	38.45	38.50	38.45	-0.10	1	2388
12:18:19	38.40	38.45	38.45	-0.10	8	2387
12:18:14	38.40	38.45	38.40	-0.15	7	2379
12:17:39	38.40	38.45	38.45	-0.10	2	2372
12:17:01	38.40	38.45	38.45	-0.10	1	2370
12:16:10	38.45	38.50	38.40	-0.15	39	2369
12:16:10	38.45	38.50	38.45	-0.10	1	2330
12:16:01	38.45	38.50	38.45	-0.10	1	2329
12:14:18	38.40	38.45	38.45	-0.10	5	2328
12:14:08	38.40	38.45	38.40	-0.15	1	2323
12:13:55	38.40	38.45	38.45	-0.10	3	2322
12:13:45	38.40	38.45	38.40	-0.15	2	2319
12:12:32	38.40	38.45	38.45	-0.10	1	2317
12:12:16	38.40	38.45	38.45	-0.10	1	2316
12:12:00	38.40	38.45	38.45	-0.10	2	2315
12:11:54	38.40	38.45	38.50	-0.05	20	2313
12:11:54	38.40	38.45	38.45	-0.10	1	2293
12:11:10	38.45	38.50	38.45	-0.10	1	2292
12:10:30	38.40	38.45	38.45	-0.10	1	2291
12:10:24	38.45	38.50	38.45	-0.10	9	2290
12:10:18	38.45	38.50	38.45	-0.10	5	2281
12:10:18	38.45	38.50	38.45	-0.10	1	2276
12:09:23	38.45	38.50	38.45	-0.10	1	2275
12:09:05	38.45	38.50	38.45	-0.10	2	2274
12:08:26	38.45	38.50	38.45	-0.10	1	2272
12:07:17	38.45	38.50	38.45	-0.10	9	2271
12:07:17	38.45	38.50	38.45	-0.10	10	2262
12:07:09	38.45	38.50	38.45	-0.10	1	2252
12:05:33	38.40	38.45	38.45	-0.10	1	2251
12:05:12	38.40	38.45	38.45	-0.10	1	2250
12:04:19	38.40	38.45	38.45	-0.10	2	2249
12:03:52	38.40	38.45	38.40	-0.15	1	2247
12:03:06	38.40	38.50	38.40	-0.15	1	2246
12:03:04	38.40	38.50	38.50	-0.05	2	2245
12:02:49	38.45	38.50	38.40	-0.15	4	2243
12:02:49	38.45	38.50	38.45	-0.10	6	2239
12:02:29	38.45	38.50	38.45	-0.10	10	2233
12:02:04	38.45	38.50	38.45	-0.10	1	2223
12:01:45	38.45	38.50	38.45	-0.10	1	2222
12:01:39	38.45	38.50	38.45	-0.10	2	2221
12:01:38	38.45	38.50	38.45	-0.10	3	2219
12:01:24	38.45	38.50	38.45	-0.10	3	2216
11:59:03	38.40	38.45	38.45	-0.10	1	2213
11:58:25	38.40	38.45	38.45	-0.10	1	2212
11:57:29	38.45	38.50	38.40	-0.15	1	2211
11:57:29	38.45	38.50	38.45	-0.10	1	2210
11:57:11	38.40	38.45	38.45	-0.10	1	2209
11:56:58	38.40	38.45	38.50	-0.05	3	2208
11:56:58	38.40	38.45	38.45	-0.10	3	2205
11:56:53	38.40	38.45	38.45	-0.10	1	2202
11:56:31	38.45	38.50	38.45	-0.10	3	2201
11:55:35	38.45	38.50	38.45	-0.10	20	2198
11:55:35	38.45	38.50	38.50	-0.05	7	2178
11:54:37	38.45	38.50	38.50	-0.05	7	2171
11:54:12	38.45	38.50	38.45	-0.10	2	2164
11:54:01	38.45	38.50	38.50	-0.05	1	2162
11:53:58	38.45	38.50	38.50	-0.05	7	2161
11:50:54	38.45	38.50	38.50	-0.05	8	2154
11:49:21	38.40	38.50	38.50	-0.05	1	2146
11:49:20	38.40	38.50	38.50	-0.05	1	2145
11:49:19	38.40	38.50	38.50	-0.05	4	2144
11:49:14	38.40	38.45	38.45	-0.10	1	2140
11:48:49	38.45	38.50	38.45	-0.10	8	2139
11:48:49	38.45	38.50	38.45	-0.10	2	2131
11:48:43	38.45	38.50	38.45	-0.10	1	2129
11:48:16	38.40	38.50	38.40	-0.15	5	2128
11:47:41	38.40	38.50	38.40	-0.15	3	2123
11:47:31	38.40	38.50	38.40	-0.15	1	2120
11:46:30	38.45	38.50	38.40	-0.15	9	2119
11:46:30	38.45	38.50	38.45	-0.10	1	2110
11:45:41	38.45	38.50	38.50	-0.05	1	2109
11:45:34	38.45	38.50	38.50	-0.05	1	2108
11:45:06	38.40	38.50	38.50	-0.05	1	2107
11:45:02	38.40	38.50	38.50	-0.05	2	2106
11:45:01	38.45	38.50	38.45	-0.10	4	2104
11:44:46	38.45	38.50	38.50	-0.05	8	2100
11:44:33	38.45	38.50	38.45	-0.10	2	2092
11:44:25	38.45	38.50	38.45	-0.10	1	2090
11:43:50	38.45	38.50	38.45	-0.10	1	2089
11:43:28	38.40	38.45	38.45	-0.10	1	2088
11:43:10	38.45	38.50	38.45	-0.10	5	2087
11:42:54	38.45	38.50	38.45	-0.10	2	2082
11:41:55	38.45	38.50	38.45	-0.10	1	2080
11:41:35	38.45	38.50	38.45	-0.10	5	2079
11:41:24	38.40	38.45	38.45	-0.10	1	2074
11:41:18	38.45	38.50	38.45	-0.10	1	2073
11:41:10	38.45	38.50	38.45	-0.10	2	2072
11:40:42	38.45	38.50	38.40	-0.15	2	2070
11:40:42	38.45	38.50	38.45	-0.10	3	2068
11:39:47	38.40	38.45	38.45	-0.10	2	2065
11:39:08	38.40	38.45	38.45	-0.10	1	2063
11:37:28	38.40	38.45	38.45	-0.10	1	2062
11:37:26	38.40	38.45	38.40	-0.15	2	2061
11:36:24	38.45	38.50	38.45	-0.10	1	2059
11:34:40	38.40	38.50	38.50	-0.05	1	2058
11:34:23	38.45	38.50	38.45	-0.10	1	2057
11:34:15	38.45	38.50	38.45	-0.10	1	2056
11:34:13	38.45	38.50	38.45	-0.10	11	2055
11:33:59	38.45	38.50	38.45	-0.10	2	2044
11:33:32	38.45	38.50	38.45	-0.10	1	2042
11:33:22	38.45	38.50	38.45	-0.10	6	2041
11:32:11	38.45	38.50	38.45	-0.10	1	2035
11:32:07	38.45	38.50	38.45	-0.10	1	2034
11:32:01	38.45	38.50	38.50	-0.05	1	2033
11:31:53	38.45	38.50	38.45	-0.10	1	2032
11:31:48	38.45	38.50	38.45	-0.10	3	2031
11:31:45	38.45	38.50	38.50	-0.05	1	2028
11:30:21	38.45	38.50	38.50	-0.05	1	2027
11:30:15	38.45	38.50	38.50	-0.05	2	2026
11:29:52	38.45	38.50	38.45	-0.10	1	2024
11:27:26	38.45	38.50	38.45	-0.10	1	2023
11:27:15	38.40	38.50	38.40	-0.15	19	2022
11:27:10	38.40	38.50	38.50	-0.05	1	2003
11:27:07	38.45	38.50	38.45	-0.10	1	2002
11:27:01	38.45	38.50	38.45	-0.10	1	2001
11:26:40	38.40	38.45	38.45	-0.10	3	2000
11:26:38	38.40	38.45	38.40	-0.15	2	1997
11:26:19	38.40	38.45	38.40	-0.15	1	1995
11:25:58	38.40	38.45	38.40	-0.15	1	1994
11:25:48	38.45	38.50	38.40	-0.15	2	1993
11:25:48	38.45	38.50	38.45	-0.10	8	1991
11:25:46	38.45	38.50	38.45	-0.10	1	1983
11:25:42	38.45	38.50	38.45	-0.10	1	1982
11:25:03	38.45	38.50	38.45	-0.10	3	1981
11:23:44	38.45	38.50	38.45	-0.10	1	1978
11:23:30	38.45	38.50	38.45	-0.10	2	1977
11:23:17	38.45	38.50	38.45	-0.10	1	1975
11:21:47	38.45	38.50	38.45	-0.10	1	1974
11:21:39	38.45	38.50	38.45	-0.10	2	1973
11:21:33	38.45	38.50	38.45	-0.10	1	1971
11:20:59	38.45	38.50	38.45	-0.10	4	1970
11:20:30	38.45	38.50	38.45	-0.10	2	1966
11:20:28	38.45	38.50	38.45	-0.10	1	1964
11:20:02	38.45	38.50	38.45	-0.10	1	1963
11:19:58	38.45	38.50	38.45	-0.10	1	1962
11:19:55	38.45	38.50	38.45	-0.10	1	1961
11:19:50	38.45	38.50	38.45	-0.10	1	1960
11:19:29	38.45	38.50	38.45	-0.10	1	1959
11:19:15	38.45	38.50	38.45	-0.10	2	1958
11:19:10	38.45	38.50	38.45	-0.10	1	1956
11:18:56	38.45	38.50	38.45	-0.10	1	1955
11:18:38	38.45	38.50	38.45	-0.10	3	1954
11:18:16	38.45	38.50	38.45	-0.10	1	1951
11:17:53	38.45	38.50	38.45	-0.10	1	1950
11:17:49	38.45	38.50	38.45	-0.10	1	1949
11:17:39	38.45	38.50	38.45	-0.10	2	1948
11:17:39	38.45	38.50	38.45	-0.10	2	1946
11:17:26	38.45	38.50	38.50	-0.05	1	1944
11:16:34	38.50	38.60	38.50	-0.05	72	1943
11:16:34	38.50	38.60	38.50	-0.05	4	1871
11:16:15	38.55	38.60	38.55	0	1	1867
11:15:28	38.50	38.55	38.55	0	4	1866
11:14:03	38.55	38.60	38.55	0	1	1862
11:14:01	38.50	38.55	38.55	0	1	1861
11:13:24	38.50	38.55	38.55	0	1	1860
11:13:22	38.50	38.55	38.55	0	1	1859
11:12:33	38.50	38.55	38.55	0	1	1858
11:12:06	38.50	38.55	38.50	-0.05	10	1857
11:11:27	38.55	38.60	38.55	0	5	1847
11:11:26	38.55	38.60	38.55	0	20	1842
11:11:18	38.55	38.60	38.55	0	5	1822
11:10:12	38.55	38.60	38.55	0	20	1817
11:09:39	38.55	38.60	38.55	0	3	1797
11:08:15	38.55	38.60	38.60	+0.05	1	1794
11:08:15	38.55	38.60	38.60	+0.05	2	1793
11:07:51	38.60	38.65	38.60	+0.05	1	1791
11:07:51	38.55	38.60	38.60	+0.05	2	1790
11:07:33	38.55	38.60	38.60	+0.05	1	1788
11:07:12	38.60	38.65	38.60	+0.05	1	1787
11:07:12	38.55	38.60	38.60	+0.05	1	1786
11:06:57	38.55	38.60	38.60	+0.05	2	1785
11:06:48	38.60	38.65	38.60	+0.05	1	1783
11:06:38	38.60	38.65	38.60	+0.05	16	1782
11:06:25	38.60	38.65	38.60	+0.05	2	1766
11:06:25	38.60	38.65	38.60	+0.05	1	1764
11:05:45	38.60	38.65	38.60	+0.05	2	1763
11:05:45	38.60	38.65	38.60	+0.05	2	1761
11:05:02	38.60	38.65	38.60	+0.05	2	1759
11:04:52	38.60	38.65	38.65	+0.10	1	1757
11:03:42	38.60	38.65	38.60	+0.05	1	1756
11:03:42	38.60	38.65	38.60	+0.05	1	1755
11:02:51	38.60	38.65	38.65	+0.10	1	1754
11:02:50	38.60	38.65	38.60	+0.05	1	1753
11:02:06	38.60	38.65	38.65	+0.10	2	1752
11:00:55	38.60	38.65	38.60	+0.05	1	1750
11:00:10	38.60	38.65	38.60	+0.05	4	1749
10:58:35	38.60	38.65	38.65	+0.10	1	1745
10:58:24	38.60	38.65	38.65	+0.10	2	1744
10:58:22	38.60	38.65	38.60	+0.05	1	1742
10:57:57	38.60	38.65	38.65	+0.10	1	1741
10:57:10	38.60	38.65	38.65	+0.10	1	1740
10:56:47	38.60	38.65	38.65	+0.10	1	1739
10:56:47	38.60	38.65	38.65	+0.10	1	1738
10:56:35	38.60	38.65	38.65	+0.10	3	1737
10:56:34	38.60	38.65	38.60	+0.05	1	1734
10:56:34	38.60	38.65	38.60	+0.05	2	1733
10:55:59	38.60	38.65	38.60	+0.05	5	1731
10:55:54	38.60	38.65	38.60	+0.05	1	1726
10:54:50	38.60	38.65	38.60	+0.05	1	1725
10:54:45	38.60	38.65	38.60	+0.05	1	1724
10:54:06	38.60	38.65	38.60	+0.05	1	1723
10:51:24	38.65	38.70	38.65	+0.10	1	1722
10:51:11	38.60	38.65	38.65	+0.10	1	1721
10:50:55	38.60	38.65	38.60	+0.05	2	1720
10:50:48	38.55	38.60	38.60	+0.05	1	1718
10:50:27	38.55	38.60	38.60	+0.05	10	1717
10:50:26	38.55	38.60	38.60	+0.05	1	1707
10:50:25	38.55	38.60	38.60	+0.05	1	1706
10:50:05	38.55	38.60	38.60	+0.05	1	1705
10:49:14	38.55	38.60	38.60	+0.05	1	1704
10:48:59	38.55	38.60	38.60	+0.05	1	1703
10:47:45	38.55	38.60	38.55	0	1	1702
10:47:40	38.55	38.60	38.55	0	2	1701
10:47:06	38.55	38.60	38.55	0	2	1699
10:46:54	38.55	38.60	38.55	0	1	1697
10:46:54	38.55	38.60	38.55	0	1	1696
10:45:55	38.55	38.60	38.60	+0.05	2	1695
10:45:51	38.55	38.60	38.55	0	6	1693
10:45:34	38.55	38.60	38.55	0	5	1687
10:45:33	38.55	38.60	38.60	+0.05	6	1682
10:45:25	38.55	38.60	38.55	0	1	1676
10:45:14	38.55	38.60	38.55	0	1	1675
10:44:55	38.55	38.60	38.55	0	1	1674
10:44:28	38.55	38.65	38.55	0	3	1673
10:44:28	38.55	38.70	38.55	0	3	1670
10:44:28	38.55	38.70	38.55	0	20	1667
10:44:17	38.55	38.65	38.70	+0.15	1	1647
10:44:17	38.55	38.65	38.65	+0.10	10	1646
10:44:10	38.55	38.60	38.65	+0.10	1	1636
10:44:10	38.55	38.60	38.60	+0.05	4	1635
10:43:50	38.55	38.60	38.55	0	1	1631
10:42:55	38.55	38.60	38.55	0	1	1630
10:42:23	38.60	38.65	38.60	+0.05	39	1629
10:42:23	38.60	38.65	38.60	+0.05	3	1590
10:42:10	38.60	38.65	38.60	+0.05	1	1587
10:42:07	38.60	38.65	38.60	+0.05	1	1586
10:39:56	38.65	38.70	38.65	+0.10	28	1585
10:39:32	38.65	38.70	38.65	+0.10	2	1557
10:37:29	38.65	38.70	38.70	+0.15	1	1555
10:37:22	38.65	38.70	38.70	+0.15	1	1554
10:37:14	38.65	38.70	38.70	+0.15	1	1553
10:37:00	38.70	38.75	38.70	+0.15	1	1552
10:36:57	38.65	38.70	38.75	+0.20	1	1551
10:36:57	38.65	38.70	38.70	+0.15	1	1550
10:36:35	38.65	38.70	38.70	+0.15	10	1549
10:35:46	38.65	38.70	38.70	+0.15	1	1539
10:35:00	38.70	38.75	38.70	+0.15	19	1538
10:35:00	38.70	38.75	38.70	+0.15	1	1519
10:30:36	38.70	38.75	38.70	+0.15	2	1518
10:30:23	38.70	38.75	38.70	+0.15	6	1516
10:29:10	38.70	38.80	38.70	+0.15	1	1510
10:28:48	38.70	38.80	38.70	+0.15	1	1509
10:28:47	38.75	38.80	38.75	+0.20	31	1508
10:27:57	38.75	38.80	38.80	+0.25	1	1477
10:27:36	38.75	38.80	38.80	+0.25	1	1476
10:26:51	38.75	38.80	38.80	+0.25	1	1475
10:26:17	38.80	38.85	38.80	+0.25	2	1474
10:26:11	38.80	38.85	38.80	+0.25	1	1472
10:26:11	38.75	38.80	38.80	+0.25	3	1471
10:25:33	38.75	38.80	38.75	+0.20	2	1468
10:25:17	38.75	38.80	38.80	+0.25	1	1466
10:24:22	38.75	38.80	38.80	+0.25	1	1465
10:23:53	38.80	38.85	38.80	+0.25	1	1464
10:23:32	38.75	38.85	38.85	+0.30	2	1463
10:23:10	38.80	38.85	38.80	+0.25	1	1461
10:23:10	38.75	38.80	38.80	+0.25	5	1460
10:23:06	38.75	38.80	38.80	+0.25	1	1455
10:22:14	38.75	38.80	38.75	+0.20	1	1454
10:22:07	38.75	38.80	38.80	+0.25	1	1453
10:21:59	38.75	38.80	38.80	+0.25	10	1452
10:21:17	38.75	38.80	38.80	+0.25	2	1442
10:21:12	38.75	38.80	38.80	+0.25	1	1440
10:21:01	38.75	38.80	38.80	+0.25	20	1439
10:20:33	38.75	38.80	38.75	+0.20	1	1419
10:19:29	38.75	38.80	38.75	+0.20	1	1418
10:19:16	38.75	38.80	38.75	+0.20	1	1417
10:18:29	38.75	38.80	38.80	+0.25	10	1416
10:18:17	38.75	38.80	38.80	+0.25	1	1406
10:17:51	38.75	38.80	38.80	+0.25	1	1405
10:17:18	38.75	38.80	38.80	+0.25	1	1404
10:17:06	38.75	38.80	38.75	+0.20	1	1403
10:16:00	38.75	38.80	38.75	+0.20	1	1402
10:15:37	38.75	38.80	38.75	+0.20	2	1401
10:14:09	38.75	38.80	38.75	+0.20	1	1399
10:13:53	38.75	38.80	38.75	+0.20	1	1398
10:13:10	38.75	38.80	38.75	+0.20	1	1397
10:13:05	38.75	38.80	38.75	+0.20	1	1396
10:12:59	38.75	38.80	38.75	+0.20	1	1395
10:12:57	38.75	38.80	38.75	+0.20	1	1394
10:12:33	38.75	38.80	38.75	+0.20	1	1393
10:12:01	38.75	38.80	38.75	+0.20	1	1392
10:10:56	38.75	38.80	38.75	+0.20	1	1391
10:10:40	38.75	38.80	38.75	+0.20	2	1390
10:10:26	38.75	38.80	38.75	+0.20	2	1388
10:10:12	38.75	38.80	38.75	+0.20	5	1386
10:10:06	38.75	38.80	38.80	+0.25	1	1381
10:09:38	38.75	38.80	38.75	+0.20	1	1380
10:09:23	38.75	38.80	38.80	+0.25	5	1379
10:09:18	38.75	38.80	38.80	+0.25	10	1374
10:09:14	38.75	38.80	38.75	+0.20	1	1364
10:08:26	38.75	38.80	38.80	+0.25	5	1363
10:05:20	38.75	38.85	38.85	+0.30	2	1358
10:05:01	38.80	38.85	38.80	+0.25	20	1356
10:04:47	38.80	38.85	38.80	+0.25	1	1336
10:04:46	38.80	38.85	38.80	+0.25	5	1335
10:04:30	38.80	38.85	38.80	+0.25	3	1330
10:04:27	38.80	38.85	38.80	+0.25	1	1327
10:04:20	38.80	38.85	38.85	+0.30	1	1326
10:04:16	38.80	38.85	38.85	+0.30	1	1325
10:03:59	38.80	38.85	38.80	+0.25	2	1324
10:03:30	38.80	38.85	38.80	+0.25	5	1322
10:03:28	38.80	38.85	38.80	+0.25	10	1317
10:03:07	38.80	38.85	38.80	+0.25	1	1307
10:03:03	38.80	38.85	38.80	+0.25	2	1306
10:03:02	38.80	38.85	38.80	+0.25	2	1304
10:02:56	38.80	38.85	38.80	+0.25	1	1302
10:01:39	38.80	38.85	38.80	+0.25	9	1301
09:59:56	38.80	38.85	38.80	+0.25	1	1292
09:59:39	38.80	38.85	38.80	+0.25	4	1291
09:59:32	38.80	38.85	38.80	+0.25	1	1287
09:59:10	38.80	38.85	38.80	+0.25	1	1286
09:59:03	38.80	38.85	38.85	+0.30	1	1285
09:58:47	38.80	38.85	38.85	+0.30	1	1284
09:58:16	38.80	38.85	38.85	+0.30	4	1283
09:58:03	38.80	38.85	38.80	+0.25	2	1279
09:57:53	38.80	38.85	38.85	+0.30	1	1277
09:57:09	38.80	38.85	38.85	+0.30	3	1276
09:57:02	38.85	38.90	38.85	+0.30	3	1273
09:56:50	38.85	38.90	38.85	+0.30	1	1270
09:56:49	38.85	38.90	38.85	+0.30	1	1269
09:56:48	38.85	38.90	38.85	+0.30	1	1268
09:56:39	38.85	38.90	38.85	+0.30	2	1267
09:56:38	38.85	38.90	38.85	+0.30	2	1265
09:56:33	38.85	38.90	38.85	+0.30	1	1263
09:56:32	38.85	38.90	38.85	+0.30	1	1262
09:56:15	38.85	38.90	38.85	+0.30	1	1261
09:55:52	38.85	38.90	38.90	+0.35	3	1260
09:55:50	38.85	38.90	38.90	+0.35	1	1257
09:55:50	38.85	38.90	38.90	+0.35	1	1256
09:55:38	38.85	38.90	38.90	+0.35	1	1255
09:55:37	38.85	38.90	38.85	+0.30	1	1254
09:55:35	38.80	38.85	38.85	+0.30	1	1253
09:55:10	38.80	38.85	38.85	+0.30	1	1252
09:55:06	38.80	38.85	38.85	+0.30	2	1251
09:54:42	38.80	38.90	38.90	+0.35	2	1249
09:54:07	38.80	38.90	38.90	+0.35	5	1247
09:54:05	38.80	38.90	38.90	+0.35	1	1242
09:53:49	38.80	38.90	38.90	+0.35	1	1241
09:53:39	38.80	38.90	38.90	+0.35	1	1240
09:53:17	38.80	38.90	38.90	+0.35	1	1239
09:53:16	38.80	38.85	38.85	+0.30	1	1238
09:53:12	38.80	38.85	38.85	+0.30	5	1237
09:53:07	38.80	38.85	38.80	+0.25	7	1232
09:53:00	38.80	38.85	38.85	+0.30	3	1225
09:52:56	38.80	38.85	38.85	+0.30	6	1222
09:52:51	38.80	38.85	38.85	+0.30	5	1216
09:52:49	38.80	38.85	38.85	+0.30	1	1211
09:52:38	38.80	38.85	38.80	+0.25	1	1210
09:52:24	38.75	38.80	38.80	+0.25	50	1209
09:52:15	38.75	38.80	38.80	+0.25	1	1159
09:52:10	38.75	38.80	38.80	+0.25	3	1158
09:52:00	38.75	38.80	38.80	+0.25	3	1155
09:51:46	38.70	38.75	38.75	+0.20	37	1152
09:51:46	38.70	38.75	38.75	+0.20	3	1115
09:51:46	38.70	38.75	38.75	+0.20	10	1112
09:51:46	38.70	38.75	38.75	+0.20	3	1102
09:51:25	38.70	38.75	38.75	+0.20	1	1099
09:51:16	38.70	38.75	38.75	+0.20	1	1098
09:50:56	38.70	38.75	38.75	+0.20	1	1097
09:50:53	38.70	38.75	38.75	+0.20	1	1096
09:50:41	38.70	38.75	38.75	+0.20	1	1095
09:50:39	38.70	38.75	38.75	+0.20	1	1094
09:50:26	38.70	38.75	38.75	+0.20	1	1093
09:49:34	38.70	38.75	38.75	+0.20	1	1092
09:49:27	38.70	38.75	38.75	+0.20	1	1091
09:48:16	38.65	38.75	38.65	+0.10	1	1090
09:46:46	38.70	38.75	38.70	+0.15	1	1089
09:46:41	38.70	38.75	38.70	+0.15	1	1088
09:46:16	38.65	38.70	38.70	+0.15	10	1087
09:46:05	38.65	38.70	38.70	+0.15	1	1077
09:46:05	38.65	38.70	38.70	+0.15	5	1076
09:45:55	38.65	38.70	38.70	+0.15	10	1071
09:45:50	38.65	38.70	38.70	+0.15	1	1061
09:44:53	38.65	38.70	38.70	+0.15	5	1060
09:43:49	38.65	38.70	38.70	+0.15	1	1055
09:43:33	38.65	38.70	38.70	+0.15	1	1054
09:42:54	38.65	38.70	38.70	+0.15	5	1053
09:41:54	38.65	38.70	38.65	+0.10	3	1048
09:41:33	38.60	38.65	38.65	+0.10	5	1045
09:40:50	38.60	38.65	38.65	+0.10	1	1040
09:40:49	38.65	38.70	38.65	+0.10	1	1039
09:40:30	38.60	38.65	38.65	+0.10	1	1038
09:39:52	38.60	38.65	38.65	+0.10	1	1037
09:39:15	38.60	38.65	38.65	+0.10	5	1036
09:38:38	38.60	38.65	38.65	+0.10	1	1031
09:37:15	38.65	38.70	38.65	+0.10	8	1030
09:36:24	38.65	38.70	38.65	+0.10	1	1022
09:36:14	38.70	38.75	38.70	+0.15	1	1021
09:36:00	38.65	38.70	38.70	+0.15	1	1020
09:35:59	38.70	38.75	38.70	+0.15	26	1019
09:34:07	38.70	38.75	38.75	+0.20	1	993
09:33:54	38.70	38.75	38.70	+0.15	2	992
09:33:31	38.70	38.75	38.70	+0.15	1	990
09:32:51	38.70	38.75	38.70	+0.15	1	989
09:32:09	38.70	38.75	38.75	+0.20	1	988
09:31:47	38.65	38.70	38.70	+0.15	27	987
09:31:47	38.65	38.70	38.70	+0.15	2	960
09:31:07	38.65	38.70	38.70	+0.15	1	958
09:30:53	38.65	38.70	38.65	+0.10	2	957
09:30:45	38.65	38.70	38.65	+0.10	1	955
09:29:51	38.60	38.70	38.60	+0.05	2	954
09:29:44	38.60	38.70	38.70	+0.15	1	952
09:29:19	38.60	38.70	38.60	+0.05	5	951
09:28:35	38.60	38.70	38.60	+0.05	1	946
09:28:20	38.60	38.70	38.60	+0.05	5	945
09:28:16	38.60	38.65	38.65	+0.10	2	940
09:27:43	38.60	38.65	38.60	+0.05	5	938
09:27:19	38.60	38.65	38.60	+0.05	1	933
09:26:56	38.60	38.65	38.65	+0.10	2	932
09:26:46	38.60	38.65	38.60	+0.05	2	930
09:26:40	38.60	38.65	38.60	+0.05	2	928
09:26:40	38.60	38.65	38.60	+0.05	3	926
09:26:31	38.60	38.65	38.60	+0.05	1	923
09:25:53	38.60	38.65	38.60	+0.05	2	922
09:25:25	38.60	38.65	38.65	+0.10	1	920
09:25:21	38.60	38.65	38.65	+0.10	1	919
09:25:19	38.60	38.65	38.65	+0.10	1	918
09:24:56	38.65	38.70	38.65	+0.10	1	917
09:24:54	38.60	38.65	38.65	+0.10	2	916
09:23:55	38.60	38.65	38.65	+0.10	1	914
09:23:51	38.60	38.65	38.65	+0.10	10	913
09:23:19	38.60	38.65	38.60	+0.05	1	903
09:23:17	38.60	38.65	38.60	+0.05	1	902
09:23:11	38.60	38.65	38.60	+0.05	1	901
09:22:57	38.65	38.70	38.65	+0.10	10	900
09:22:19	38.65	38.70	38.70	+0.15	3	890
09:21:55	38.65	38.70	38.70	+0.15	2	887
09:21:42	38.65	38.70	38.70	+0.15	1	885
09:21:39	38.70	38.75	38.70	+0.15	1	884
09:21:12	38.65	38.75	38.75	+0.20	10	883
09:21:10	38.70	38.75	38.70	+0.15	7	873
09:20:57	38.70	38.75	38.75	+0.20	1	866
09:20:51	38.70	38.75	38.70	+0.15	1	865
09:20:46	38.70	38.75	38.70	+0.15	1	864
09:19:35	38.65	38.70	38.70	+0.15	2	863
09:19:25	38.65	38.70	38.70	+0.15	1	861
09:19:16	38.60	38.70	38.60	+0.05	2	860
09:19:13	38.65	38.70	38.70	+0.15	2	858
09:19:08	38.60	38.65	38.65	+0.10	3	856
09:19:03	38.60	38.65	38.65	+0.10	5	853
09:18:56	38.55	38.60	38.60	+0.05	17	848
09:18:56	38.55	38.60	38.55	0	10	831
09:18:27	38.55	38.60	38.55	0	1	821
09:18:27	38.55	38.60	38.55	0	1	820
09:18:27	38.55	38.60	38.55	0	10	819
09:18:17	38.55	38.60	38.60	+0.05	1	809
09:18:06	38.55	38.60	38.55	0	1	808
09:17:59	38.55	38.60	38.55	0	1	807
09:17:50	38.55	38.60	38.55	0	1	806
09:17:48	38.55	38.60	38.55	0	1	805
09:17:31	38.60	38.65	38.60	+0.05	2	804
09:17:20	38.55	38.60	38.60	+0.05	1	802
09:17:20	38.60	38.65	38.60	+0.05	1	801
09:17:17	38.60	38.65	38.60	+0.05	1	800
09:17:02	38.55	38.60	38.60	+0.05	3	799
09:17:02	38.60	38.65	38.60	+0.05	2	796
09:16:55	38.60	38.65	38.60	+0.05	6	794
09:16:54	38.60	38.65	38.60	+0.05	1	788
09:16:54	38.60	38.65	38.60	+0.05	10	787
09:16:52	38.60	38.65	38.60	+0.05	1	777
09:16:38	38.60	38.65	38.60	+0.05	1	776
09:16:33	38.65	38.70	38.65	+0.10	1	775
09:16:32	38.60	38.70	38.60	+0.05	12	774
09:16:22	38.60	38.70	38.60	+0.05	1	762
09:16:20	38.65	38.70	38.65	+0.10	2	761
09:16:14	38.65	38.70	38.65	+0.10	6	759
09:16:00	38.70	38.75	38.70	+0.15	1	753
09:16:00	38.70	38.75	38.70	+0.15	6	752
09:16:00	38.70	38.75	38.70	+0.15	1	746
09:15:57	38.70	38.75	38.70	+0.15	2	745
09:15:49	38.70	38.75	38.70	+0.15	2	743
09:15:43	38.70	38.75	38.70	+0.15	1	741
09:15:42	38.70	38.75	38.75	+0.20	1	740
09:15:33	38.70	38.75	38.70	+0.15	3	739
09:14:29	38.75	38.80	38.75	+0.20	6	736
09:14:25	38.75	38.80	38.75	+0.20	3	730
09:14:16	38.75	38.80	38.75	+0.20	1	727
09:14:15	38.75	38.80	38.75	+0.20	1	726
09:14:13	38.75	38.80	38.75	+0.20	1	725
09:13:56	38.75	38.80	38.75	+0.20	6	724
09:13:50	38.75	38.80	38.75	+0.20	1	718
09:13:48	38.80	38.85	38.80	+0.25	2	717
09:13:48	38.80	38.85	38.80	+0.25	1	715
09:13:48	38.80	38.85	38.80	+0.25	20	714
09:13:48	38.80	38.85	38.80	+0.25	7	694
09:13:48	38.80	38.85	38.80	+0.25	1	687
09:13:24	38.80	38.85	38.85	+0.30	2	686
09:13:17	38.80	38.85	38.85	+0.30	2	684
09:13:16	38.80	38.85	38.80	+0.25	1	682
09:13:13	38.80	38.85	38.85	+0.30	1	681
09:12:59	38.85	38.90	38.85	+0.30	1	680
09:12:59	38.85	38.90	38.85	+0.30	9	679
09:12:59	38.85	38.90	38.85	+0.30	10	670
09:12:59	38.85	38.90	38.85	+0.30	1	660
09:12:59	38.85	38.90	38.85	+0.30	4	659
09:12:53	38.85	38.90	38.85	+0.30	1	655
09:12:53	38.85	38.90	38.85	+0.30	1	654
09:12:11	38.85	38.90	38.85	+0.30	1	653
09:11:51	38.90	38.95	38.90	+0.35	5	652
09:11:49	38.90	38.95	38.90	+0.35	3	647
09:11:48	38.90	38.95	38.90	+0.35	1	644
09:11:41	38.90	38.95	38.90	+0.35	1	643
09:11:25	38.90	38.95	38.90	+0.35	2	642
09:11:16	38.90	38.95	38.90	+0.35	5	640
09:11:06	38.85	38.95	38.95	+0.40	1	635
09:11:03	38.85	38.90	38.90	+0.35	3	634
09:10:56	38.85	38.90	38.90	+0.35	2	631
09:10:39	38.85	38.95	38.95	+0.40	3	629
09:10:38	38.90	38.95	38.90	+0.35	1	626
09:10:35	38.90	38.95	38.95	+0.40	13	625
09:10:30	38.90	38.95	38.90	+0.35	1	612
09:10:29	38.90	38.95	38.90	+0.35	1	611
09:10:25	38.85	38.95	38.85	+0.30	1	610
09:10:21	38.85	38.90	38.90	+0.35	24	609
09:10:21	38.80	38.90	38.90	+0.35	2	585
09:10:19	38.80	38.85	38.85	+0.30	10	583
09:10:12	38.80	38.85	38.80	+0.25	1	573
09:10:03	38.85	38.90	38.80	+0.25	2	572
09:10:03	38.85	38.90	38.85	+0.30	1	570
09:09:53	38.80	38.85	38.85	+0.30	4	569
09:09:51	38.80	38.85	38.85	+0.30	10	565
09:09:19	38.85	38.90	38.85	+0.30	1	555
09:08:57	38.80	38.85	38.85	+0.30	10	554
09:08:46	38.80	38.85	38.80	+0.25	1	544
09:08:27	38.80	38.85	38.80	+0.25	3	543
09:08:09	38.80	38.85	38.80	+0.25	1	540
09:08:03	38.80	38.90	38.80	+0.25	12	539
09:07:54	38.80	38.90	38.80	+0.25	5	527
09:07:51	38.80	38.85	38.85	+0.30	3	522
09:07:46	38.85	38.90	38.85	+0.30	5	519
09:07:35	38.80	38.90	38.80	+0.25	2	514
09:07:18	38.80	38.90	38.80	+0.25	3	512
09:07:03	38.80	38.85	38.85	+0.30	1	509
09:07:03	38.70	38.80	38.80	+0.25	6	508
09:07:00	38.70	38.75	38.75	+0.20	2	502
09:07:00	38.70	38.75	38.75	+0.20	1	500
09:06:47	38.70	38.80	38.80	+0.25	1	499
09:06:47	38.80	38.90	38.80	+0.25	4	498
09:06:41	38.80	38.85	38.85	+0.30	4	494
09:06:41	38.70	38.80	38.80	+0.25	1	490
09:06:37	38.75	38.80	38.80	+0.25	1	489
09:06:36	38.80	38.90	38.80	+0.25	3	488
09:06:22	38.80	38.90	38.80	+0.25	1	485
09:06:22	38.80	38.90	38.80	+0.25	15	484
09:06:16	38.80	38.90	38.90	+0.35	1	469
09:06:12	38.80	38.90	38.90	+0.35	12	468
09:06:06	38.80	38.90	38.90	+0.35	1	456
09:05:58	38.75	38.90	38.90	+0.35	1	455
09:05:55	38.75	38.90	38.90	+0.35	1	454
09:05:51	38.80	38.90	38.90	+0.35	2	453
09:05:43	38.80	38.85	38.90	+0.35	8	451
09:05:43	38.80	38.85	38.85	+0.30	2	443
09:05:36	38.70	38.80	38.85	+0.30	5	441
09:05:36	38.70	38.80	38.80	+0.25	5	436
09:05:27	38.70	38.85	38.85	+0.30	1	431
09:05:24	38.80	38.85	38.80	+0.25	19	430
09:05:11	38.80	38.85	38.85	+0.30	1	411
09:05:09	38.85	38.90	38.85	+0.30	1	410
09:05:04	38.80	38.90	38.90	+0.35	4	409
09:04:52	38.80	38.85	38.85	+0.30	1	405
09:04:52	38.85	38.90	38.85	+0.30	1	404
09:04:52	38.90	38.95	38.90	+0.35	39	403
09:04:33	38.90	38.95	38.90	+0.35	3	364
09:04:30	38.90	38.95	38.95	+0.40	1	361
09:04:27	38.90	38.95	38.95	+0.40	1	360
09:04:26	38.90	38.95	38.95	+0.40	1	359
09:04:20	38.95	39.00	38.95	+0.40	23	358
09:04:17	38.95	39.00	38.95	+0.40	1	335
09:04:01	38.95	39.00	38.95	+0.40	2	334
09:04:00	38.95	39.00	38.95	+0.40	1	332
09:03:59	38.95	39.00	38.95	+0.40	1	331
09:03:59	38.90	38.95	38.95	+0.40	24	330
09:03:57	38.90	38.95	38.95	+0.40	7	306
09:03:55	38.90	38.95	38.95	+0.40	1	299
09:03:50	38.90	38.95	38.90	+0.35	1	298
09:03:47	38.90	38.95	38.90	+0.35	3	297
09:03:44	38.90	38.95	38.90	+0.35	1	294
09:03:43	38.90	38.95	38.95	+0.40	2	293
09:03:40	38.90	38.95	38.95	+0.40	1	291
09:03:39	38.90	38.95	38.90	+0.35	1	290
09:03:33	38.90	38.95	38.90	+0.35	3	289
09:03:25	38.90	38.95	38.90	+0.35	2	286
09:03:25	38.85	38.90	38.90	+0.35	43	284
09:03:25	38.80	38.85	38.85	+0.30	20	241
09:03:25	38.80	38.85	38.85	+0.30	12	221
09:03:21	38.80	38.85	38.80	+0.25	1	209
09:03:16	38.80	38.85	38.85	+0.30	1	208
09:03:09	38.80	38.85	38.80	+0.25	2	207
09:03:07	38.80	38.85	38.80	+0.25	2	205
09:03:03	38.80	38.85	38.80	+0.25	2	203
09:02:57	38.80	38.85	38.80	+0.25	1	201
09:02:54	38.80	38.85	38.80	+0.25	1	200
09:02:53	38.80	38.85	38.80	+0.25	2	199
09:02:46	38.80	38.85	38.80	+0.25	1	197
09:02:45	38.80	38.85	38.80	+0.25	2	196
09:02:44	38.80	38.85	38.80	+0.25	1	194
09:02:38	38.80	38.85	38.80	+0.25	1	193
09:02:37	38.80	38.85	38.80	+0.25	2	192
09:02:28	38.80	38.85	38.80	+0.25	3	190
09:02:23	38.80	38.85	38.80	+0.25	9	187
09:02:18	38.80	38.85	38.80	+0.25	1	178
09:02:12	38.80	38.85	38.80	+0.25	1	177
09:02:12	38.80	38.85	38.80	+0.25	8	176
09:02:08	38.80	38.85	38.85	+0.30	2	168
09:02:02	38.80	38.85	38.85	+0.30	1	166
09:01:45	38.80	38.85	38.85	+0.30	3	165
09:01:43	38.80	38.85	38.85	+0.30	1	162
09:01:41	38.85	38.90	38.85	+0.30	2	161
09:01:41	38.85	38.90	38.85	+0.30	1	159
09:01:32	38.85	38.90	38.85	+0.30	1	158
09:01:29	38.80	38.85	38.85	+0.30	7	157
09:01:23	38.80	38.85	38.80	+0.25	1	150
09:01:13	38.80	38.90	38.80	+0.25	2	149
09:01:11	38.85	38.90	38.85	+0.30	2	147
09:01:10	38.85	38.90	38.85	+0.30	3	145
09:01:01	38.85	38.90	38.85	+0.30	1	142
09:01:00	38.85	38.90	38.85	+0.30	2	141
09:00:59	38.85	38.90	38.85	+0.30	1	139
09:00:58	38.85	38.90	38.85	+0.30	1	138
09:00:54	38.85	38.90	38.85	+0.30	1	137
09:00:54	38.85	38.90	38.85	+0.30	1	136
09:00:44	38.85	38.90	38.85	+0.30	1	135
09:00:44	38.85	38.90	38.85	+0.30	7	134
09:00:38	38.85	38.90	38.90	+0.35	1	127
09:00:24	38.85	38.90	38.90	+0.35	32	126
09:00:24	38.85	38.90	38.85	+0.30	1	94
09:00:21	38.85	38.90	38.85	+0.30	3	93
09:00:20	38.85	38.90	38.90	+0.35	3	90
09:00:16	38.85	38.90	38.90	+0.35	1	87
09:00:16	38.85	38.90	38.90	+0.35	1	86
09:00:16	--	--	38.90	+0.35	85	85

　

其他人也逛...

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值3, 000元

PChome 購物儲值30, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 15 Pro Max (256G)

【原萃冷萃】寶特瓶450ml (24入/箱)

麥當勞大麥克即享券

PChome 購物儲值50, 000元

Apple iPhone 15 Pro Max (256G)

OPPO Reno11 (12G+256G)

PChome 購物儲值10, 000元

鴻海越南子公司砸39億元擴關鍵...

聚陽第2季營收76.94億元歷年同...

我的自選股

即時重大訊息

‧亞德客第2季營收創高估第3季出...
‧【台股盤後】電子權值股走弱、...
‧外資調節鴻海近4.43萬張投信連...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。