最新威力彩第113055期頭獎槓龜熱門清查新青安轉租等違規財部擬8月初提具體查核結果

更新報價

宏　泰 (1612) 電器電纜上市

37.10 ▼-0.40 -1.07% 1.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	3,354	37.10	40	37.15	3	38.05	38.40	37.10	37.50

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	37.10	37.15	37.10	-0.40	5	3354
13:30:00	37.10	37.15	37.10	-0.40	296	3349
13:24:56	37.20	37.25	37.20	-0.30	1	3053
13:24:53	37.20	37.25	37.20	-0.30	1	3052
13:24:39	37.20	37.25	37.20	-0.30	2	3051
13:24:30	37.20	37.25	37.25	-0.25	1	3049
13:24:30	37.20	37.25	37.20	-0.30	2	3048
13:24:24	37.20	37.25	37.25	-0.25	1	3046
13:24:19	37.20	37.25	37.20	-0.30	3	3045
13:24:16	37.20	37.25	37.25	-0.25	1	3042
13:24:15	37.20	37.25	37.20	-0.30	1	3041
13:24:15	37.20	37.25	37.25	-0.25	1	3040
13:23:59	37.20	37.25	37.25	-0.25	1	3039
13:23:57	37.20	37.25	37.25	-0.25	1	3038
13:23:51	37.20	37.25	37.25	-0.25	2	3037
13:23:48	37.20	37.25	37.25	-0.25	1	3035
13:23:19	37.20	37.25	37.20	-0.30	1	3034
13:23:16	37.20	37.25	37.25	-0.25	1	3033
13:23:09	37.20	37.25	37.20	-0.30	2	3032
13:23:08	37.20	37.25	37.20	-0.30	1	3030
13:22:53	37.20	37.30	37.20	-0.30	2	3029
13:22:46	37.20	37.30	37.30	-0.20	2	3027
13:22:40	37.20	37.30	37.20	-0.30	3	3025
13:22:36	37.20	37.30	37.20	-0.30	1	3022
13:22:33	37.20	37.25	37.30	-0.20	1	3021
13:22:33	37.20	37.25	37.25	-0.25	1	3020
13:22:23	37.20	37.25	37.20	-0.30	1	3019
13:22:12	37.20	37.25	37.25	-0.25	5	3018
13:22:07	37.20	37.25	37.25	-0.25	1	3013
13:22:07	37.20	37.25	37.25	-0.25	2	3012
13:22:01	37.20	37.25	37.25	-0.25	1	3010
13:21:37	37.20	37.25	37.25	-0.25	2	3009
13:21:27	37.20	37.25	37.20	-0.30	1	3007
13:21:27	37.20	37.25	37.25	-0.25	1	3006
13:21:01	37.20	37.25	37.25	-0.25	1	3005
13:21:01	37.20	37.25	37.20	-0.30	1	3004
13:21:00	37.20	37.25	37.25	-0.25	3	3003
13:21:00	37.20	37.25	37.25	-0.25	1	3000
13:20:31	37.20	37.25	37.20	-0.30	1	2999
13:20:28	37.20	37.25	37.25	-0.25	1	2998
13:20:17	37.20	37.25	37.25	-0.25	1	2997
13:20:17	37.20	37.25	37.25	-0.25	5	2996
13:20:15	37.20	37.25	37.25	-0.25	1	2991
13:20:09	37.20	37.25	37.25	-0.25	2	2990
13:19:48	37.20	37.25	37.25	-0.25	1	2988
13:19:48	37.20	37.25	37.25	-0.25	1	2987
13:19:44	37.20	37.25	37.20	-0.30	1	2986
13:19:35	37.20	37.25	37.20	-0.30	1	2985
13:19:29	37.20	37.25	37.25	-0.25	1	2984
13:19:28	37.20	37.25	37.20	-0.30	1	2983
13:19:27	37.20	37.25	37.20	-0.30	1	2982
13:19:27	37.20	37.25	37.25	-0.25	1	2981
13:19:25	37.20	37.25	37.25	-0.25	1	2980
13:19:25	37.20	37.25	37.25	-0.25	2	2979
13:19:23	37.20	37.25	37.25	-0.25	3	2977
13:19:18	37.20	37.25	37.25	-0.25	2	2974
13:18:45	37.20	37.25	37.25	-0.25	2	2972
13:18:39	37.20	37.25	37.20	-0.30	1	2970
13:18:23	37.20	37.25	37.25	-0.25	1	2969
13:18:23	37.20	37.25	37.25	-0.25	1	2968
13:18:11	37.20	37.25	37.25	-0.25	1	2967
13:18:04	37.20	37.25	37.25	-0.25	1	2966
13:18:04	37.20	37.25	37.20	-0.30	1	2965
13:17:50	37.20	37.25	37.25	-0.25	1	2964
13:17:43	37.20	37.25	37.20	-0.30	1	2963
13:17:34	37.20	37.25	37.20	-0.30	1	2962
13:17:30	37.20	37.25	37.25	-0.25	1	2961
13:17:22	37.20	37.25	37.25	-0.25	3	2960
13:17:21	37.20	37.25	37.20	-0.30	1	2957
13:17:16	37.20	37.25	37.20	-0.30	1	2956
13:17:12	37.20	37.25	37.25	-0.25	1	2955
13:17:01	37.20	37.25	37.20	-0.30	1	2954
13:16:47	37.20	37.25	37.20	-0.30	1	2953
13:16:31	37.20	37.25	37.25	-0.25	1	2952
13:16:20	37.20	37.25	37.25	-0.25	2	2951
13:16:12	37.20	37.25	37.25	-0.25	3	2949
13:15:51	37.20	37.25	37.20	-0.30	1	2946
13:15:34	37.20	37.25	37.25	-0.25	3	2945
13:15:23	37.20	37.25	37.25	-0.25	1	2942
13:15:17	37.20	37.25	37.20	-0.30	1	2941
13:15:17	37.20	37.25	37.20	-0.30	1	2940
13:14:55	37.20	37.25	37.20	-0.30	1	2939
13:14:39	37.20	37.25	37.25	-0.25	1	2938
13:14:24	37.20	37.25	37.25	-0.25	2	2937
13:14:12	37.20	37.25	37.20	-0.30	1	2935
13:14:01	37.20	37.25	37.20	-0.30	1	2934
13:13:59	37.20	37.25	37.20	-0.30	1	2933
13:13:49	37.20	37.25	37.20	-0.30	1	2932
13:13:48	37.20	37.25	37.20	-0.30	1	2931
13:13:33	37.20	37.25	37.25	-0.25	2	2930
13:13:30	37.20	37.25	37.20	-0.30	1	2928
13:13:30	37.20	37.25	37.20	-0.30	1	2927
13:13:30	37.20	37.25	37.20	-0.30	5	2926
13:13:29	37.20	37.25	37.20	-0.30	1	2921
13:13:04	37.20	37.25	37.25	-0.25	2	2920
13:13:03	37.20	37.25	37.20	-0.30	1	2918
13:13:00	37.20	37.25	37.20	-0.30	2	2917
13:12:46	37.20	37.25	37.25	-0.25	1	2915
13:12:36	37.20	37.25	37.25	-0.25	1	2914
13:12:35	37.20	37.25	37.25	-0.25	1	2913
13:12:07	37.20	37.25	37.20	-0.30	1	2912
13:11:44	37.20	37.25	37.20	-0.30	2	2911
13:11:30	37.20	37.25	37.25	-0.25	1	2909
13:11:25	37.20	37.25	37.20	-0.30	1	2908
13:11:11	37.20	37.25	37.20	-0.30	1	2907
13:10:54	37.20	37.25	37.25	-0.25	1	2906
13:10:37	37.20	37.25	37.20	-0.30	2	2905
13:10:15	37.20	37.25	37.20	-0.30	1	2903
13:09:47	37.20	37.25	37.25	-0.25	1	2902
13:09:43	37.20	37.25	37.20	-0.30	1	2901
13:09:42	37.20	37.25	37.25	-0.25	2	2900
13:09:42	37.20	37.25	37.20	-0.30	1	2898
13:09:42	37.20	37.25	37.20	-0.30	3	2897
13:09:19	37.20	37.25	37.20	-0.30	1	2894
13:09:03	37.20	37.25	37.25	-0.25	1	2893
13:08:53	37.20	37.25	37.25	-0.25	1	2892
13:08:49	37.20	37.25	37.25	-0.25	2	2891
13:08:23	37.20	37.25	37.20	-0.30	1	2889
13:08:10	37.20	37.25	37.25	-0.25	1	2888
13:08:00	37.20	37.25	37.20	-0.30	1	2887
13:08:00	37.20	37.25	37.20	-0.30	1	2886
13:07:27	37.20	37.25	37.20	-0.30	1	2885
13:07:23	37.20	37.25	37.20	-0.30	2	2884
13:07:21	37.20	37.25	37.25	-0.25	1	2882
13:07:13	37.20	37.25	37.20	-0.30	1	2881
13:06:36	37.20	37.25	37.20	-0.30	1	2880
13:06:31	37.20	37.25	37.20	-0.30	1	2879
13:05:47	37.20	37.25	37.25	-0.25	1	2878
13:05:44	37.20	37.25	37.20	-0.30	1	2877
13:05:35	37.20	37.25	37.20	-0.30	1	2876
13:05:19	37.20	37.25	37.25	-0.25	1	2875
13:04:49	37.20	37.25	37.25	-0.25	1	2874
13:04:39	37.20	37.25	37.20	-0.30	1	2873
13:04:04	37.20	37.25	37.20	-0.30	1	2872
13:03:52	37.20	37.25	37.20	-0.30	1	2871
13:03:43	37.20	37.25	37.20	-0.30	1	2870
13:03:12	37.20	37.25	37.25	-0.25	1	2869
13:02:47	37.20	37.25	37.20	-0.30	1	2868
13:02:47	37.20	37.25	37.25	-0.25	4	2867
13:02:16	37.20	37.25	37.25	-0.25	1	2863
13:02:14	37.20	37.25	37.25	-0.25	2	2862
13:01:52	37.25	37.30	37.25	-0.25	5	2860
13:01:51	37.25	37.30	37.25	-0.25	1	2855
13:01:47	37.25	37.30	37.25	-0.25	2	2854
13:01:47	37.25	37.30	37.25	-0.25	6	2852
13:01:25	37.25	37.30	37.25	-0.25	1	2846
13:00:55	37.25	37.30	37.25	-0.25	1	2845
13:00:23	37.25	37.30	37.25	-0.25	12	2844
12:59:59	37.25	37.30	37.25	-0.25	1	2832
12:59:22	37.25	37.30	37.30	-0.20	2	2831
12:59:16	37.25	37.30	37.30	-0.20	1	2829
12:58:58	37.25	37.30	37.30	-0.20	1	2828
12:58:55	37.25	37.30	37.30	-0.20	1	2827
12:58:54	37.25	37.30	37.25	-0.25	1	2826
12:58:22	37.25	37.30	37.25	-0.25	2	2825
12:58:06	37.25	37.30	37.25	-0.25	1	2823
12:57:12	37.25	37.30	37.25	-0.25	10	2822
12:56:50	37.25	37.30	37.25	-0.25	2	2812
12:56:35	37.25	37.30	37.25	-0.25	1	2810
12:56:09	37.25	37.30	37.25	-0.25	1	2809
12:55:40	37.25	37.30	37.30	-0.20	3	2808
12:54:39	37.25	37.30	37.25	-0.25	3	2805
12:54:29	37.25	37.30	37.25	-0.25	2	2802
12:53:19	37.25	37.30	37.30	-0.20	1	2800
12:52:29	37.25	37.30	37.30	-0.20	1	2799
12:51:19	37.30	37.35	37.30	-0.20	2	2798
12:51:02	37.30	37.35	37.30	-0.20	1	2796
12:51:02	37.30	37.35	37.30	-0.20	10	2795
12:50:43	37.30	37.35	37.30	-0.20	7	2785
12:50:33	37.30	37.35	37.30	-0.20	1	2778
12:50:10	37.30	37.35	37.35	-0.15	1	2777
12:49:47	37.30	37.35	37.30	-0.20	1	2776
12:49:27	37.30	37.35	37.30	-0.20	1	2775
12:48:02	37.30	37.35	37.30	-0.20	1	2774
12:46:36	37.30	37.35	37.35	-0.15	1	2773
12:46:28	37.30	37.35	37.35	-0.15	3	2772
12:46:21	37.30	37.35	37.35	-0.15	3	2769
12:46:07	37.30	37.35	37.30	-0.20	1	2766
12:46:07	37.30	37.35	37.30	-0.20	1	2765
12:45:56	37.25	37.30	37.30	-0.20	21	2764
12:44:45	37.30	37.35	37.30	-0.20	1	2743
12:44:45	37.30	37.35	37.30	-0.20	17	2742
12:44:33	37.30	37.35	37.35	-0.15	3	2725
12:44:18	37.30	37.35	37.35	-0.15	3	2722
12:44:04	37.30	37.35	37.30	-0.20	3	2719
12:43:47	37.30	37.35	37.30	-0.20	1	2716
12:42:54	37.30	37.35	37.35	-0.15	1	2715
12:42:27	37.30	37.35	37.35	-0.15	1	2714
12:41:56	37.30	37.35	37.35	-0.15	1	2713
12:41:36	37.30	37.35	37.35	-0.15	1	2712
12:41:34	37.30	37.35	37.35	-0.15	1	2711
12:41:13	37.30	37.35	37.35	-0.15	3	2710
12:41:07	37.30	37.35	37.30	-0.20	1	2707
12:38:18	37.30	37.35	37.35	-0.15	1	2706
12:36:34	37.30	37.35	37.30	-0.20	1	2705
12:36:26	37.35	37.40	37.35	-0.15	3	2704
12:36:10	37.30	37.35	37.35	-0.15	2	2701
12:36:05	37.30	37.35	37.35	-0.15	1	2699
12:35:39	37.30	37.35	37.35	-0.15	1	2698
12:35:38	37.30	37.35	37.35	-0.15	3	2697
12:34:37	37.30	37.35	37.35	-0.15	1	2694
12:34:09	37.30	37.35	37.35	-0.15	1	2693
12:33:10	37.35	37.40	37.35	-0.15	1	2692
12:32:41	37.30	37.35	37.35	-0.15	1	2691
12:32:06	37.30	37.35	37.35	-0.15	2	2690
12:30:53	37.30	37.35	37.35	-0.15	3	2688
12:30:36	37.30	37.35	37.35	-0.15	1	2685
12:30:29	37.30	37.35	37.35	-0.15	1	2684
12:30:14	37.30	37.35	37.35	-0.15	1	2683
12:28:24	37.30	37.35	37.30	-0.20	1	2682
12:28:13	37.30	37.40	37.30	-0.20	1	2681
12:27:50	37.30	37.40	37.30	-0.20	1	2680
12:27:27	37.35	37.40	37.35	-0.15	1	2679
12:27:25	37.30	37.35	37.35	-0.15	1	2678
12:26:28	37.25	37.30	37.30	-0.20	2	2677
12:26:20	37.25	37.30	37.30	-0.20	6	2675
12:25:46	37.25	37.30	37.30	-0.20	3	2669
12:25:11	37.25	37.30	37.30	-0.20	1	2666
12:25:05	37.25	37.30	37.30	-0.20	1	2665
12:25:03	37.25	37.30	37.30	-0.20	1	2664
12:24:36	37.30	37.40	37.30	-0.20	12	2663
12:24:01	37.30	37.40	37.30	-0.20	1	2651
12:23:44	37.35	37.40	37.35	-0.15	1	2650
12:23:32	37.30	37.40	37.30	-0.20	1	2649
12:22:01	37.30	37.40	37.30	-0.20	5	2648
12:21:49	37.30	37.40	37.30	-0.20	6	2643
12:21:48	37.30	37.40	37.30	-0.20	1	2637
12:21:31	37.35	37.40	37.35	-0.15	1	2636
12:20:21	37.30	37.35	37.35	-0.15	1	2635
12:19:10	37.30	37.35	37.30	-0.20	2	2634
12:18:48	37.35	37.40	37.35	-0.15	1	2632
12:18:05	37.35	37.40	37.35	-0.15	1	2631
12:17:51	37.35	37.40	37.35	-0.15	1	2630
12:17:08	37.30	37.40	37.30	-0.20	1	2629
12:15:39	37.35	37.40	37.35	-0.15	1	2628
12:14:59	37.25	37.30	37.30	-0.20	2	2627
12:14:57	37.25	37.30	37.30	-0.20	1	2625
12:14:54	37.25	37.30	37.30	-0.20	2	2624
12:14:32	37.25	37.30	37.30	-0.20	1	2622
12:14:16	37.25	37.30	37.30	-0.20	1	2621
12:13:17	37.25	37.30	37.30	-0.20	5	2620
12:13:01	37.25	37.30	37.30	-0.20	1	2615
12:12:59	37.25	37.30	37.30	-0.20	2	2614
12:12:31	37.25	37.30	37.30	-0.20	1	2612
12:12:28	37.25	37.30	37.25	-0.25	1	2611
12:12:28	37.25	37.30	37.25	-0.25	2	2610
12:12:27	37.25	37.30	37.25	-0.25	2	2608
12:11:39	37.25	37.30	37.25	-0.25	1	2606
12:11:35	37.25	37.30	37.30	-0.20	1	2605
12:11:31	37.25	37.30	37.25	-0.25	1	2604
12:11:30	37.25	37.30	37.30	-0.20	5	2603
12:11:29	37.25	37.30	37.30	-0.20	1	2598
12:11:28	37.25	37.30	37.30	-0.20	1	2597
12:11:16	37.25	37.30	37.30	-0.20	1	2596
12:11:14	37.25	37.30	37.30	-0.20	1	2595
12:10:55	37.25	37.30	37.25	-0.25	1	2594
12:10:55	37.30	37.40	37.30	-0.20	60	2593
12:10:39	37.35	37.40	37.35	-0.15	1	2533
12:10:13	37.35	37.40	37.35	-0.15	3	2532
12:10:02	37.35	37.40	37.35	-0.15	1	2529
12:09:56	37.35	37.40	37.40	-0.10	1	2528
12:09:55	37.35	37.40	37.40	-0.10	2	2527
12:09:54	37.35	37.40	37.35	-0.15	2	2525
12:09:54	37.35	37.40	37.35	-0.15	2	2523
12:09:52	37.35	37.45	37.35	-0.15	3	2521
12:09:52	37.35	37.45	37.35	-0.15	11	2518
12:09:52	37.35	37.40	37.40	-0.10	1	2507
12:09:52	37.35	37.45	37.35	-0.15	9	2506
12:09:52	37.35	37.45	37.35	-0.15	33	2497
12:09:52	37.40	37.45	37.40	-0.10	80	2464
12:09:52	37.40	37.45	37.40	-0.10	17	2384
12:06:25	37.40	37.45	37.45	-0.05	2	2367
12:05:24	37.45	37.50	37.45	-0.05	1	2365
12:04:45	37.40	37.45	37.45	-0.05	1	2364
12:04:19	37.45	37.50	37.45	-0.05	1	2363
12:04:17	37.40	37.45	37.45	-0.05	1	2362
12:03:54	37.45	37.50	37.45	-0.05	1	2361
12:03:20	37.45	37.50	37.45	-0.05	1	2360
12:03:05	37.45	37.50	37.45	-0.05	1	2359
12:02:39	37.40	37.45	37.45	-0.05	1	2358
12:02:38	37.45	37.50	37.45	-0.05	1	2357
12:02:38	37.45	37.50	37.45	-0.05	1	2356
12:02:38	37.40	37.45	37.45	-0.05	1	2355
12:02:33	37.45	37.50	37.45	-0.05	1	2354
12:02:26	37.40	37.45	37.45	-0.05	1	2353
12:02:10	37.45	37.50	37.45	-0.05	1	2352
12:01:37	37.40	37.45	37.45	-0.05	10	2351
12:01:24	37.40	37.45	37.45	-0.05	2	2341
12:01:14	37.40	37.45	37.45	-0.05	1	2339
12:00:19	37.40	37.45	37.45	-0.05	1	2338
11:59:59	37.40	37.45	37.45	-0.05	1	2337
11:58:47	37.40	37.45	37.45	-0.05	1	2336
11:58:17	37.40	37.45	37.45	-0.05	1	2335
11:58:17	37.40	37.45	37.45	-0.05	1	2334
11:58:16	37.40	37.45	37.45	-0.05	3	2333
11:55:15	37.40	37.45	37.40	-0.10	1	2330
11:55:14	37.40	37.45	37.45	-0.05	2	2329
11:53:37	37.40	37.45	37.40	-0.10	2	2327
11:53:30	37.40	37.45	37.45	-0.05	1	2325
11:52:29	37.40	37.45	37.45	-0.05	1	2324
11:50:08	37.40	37.45	37.45	-0.05	1	2323
11:48:18	37.45	37.50	37.45	-0.05	1	2322
11:46:28	37.45	37.50	37.45	-0.05	1	2321
11:45:49	37.40	37.45	37.45	-0.05	3	2320
11:45:12	37.40	37.45	37.45	-0.05	1	2317
11:45:10	37.40	37.45	37.45	-0.05	5	2316
11:44:38	37.45	37.50	37.45	-0.05	5	2311
11:44:38	37.45	37.50	37.45	-0.05	1	2306
11:44:38	37.45	37.50	37.45	-0.05	4	2305
11:44:38	37.40	37.45	37.45	-0.05	10	2301
11:44:26	37.40	37.45	37.45	-0.05	1	2291
11:43:54	37.40	37.45	37.40	-0.10	4	2290
11:43:53	37.40	37.45	37.45	-0.05	3	2286
11:43:53	37.40	37.45	37.45	-0.05	2	2283
11:43:52	37.40	37.45	37.40	-0.10	1	2281
11:43:51	37.40	37.45	37.40	-0.10	6	2280
11:43:50	37.45	37.50	37.45	-0.05	79	2274
11:43:50	37.45	37.50	37.45	-0.05	3	2195
11:41:36	37.45	37.50	37.45	-0.05	1	2192
11:39:02	37.45	37.50	37.45	-0.05	1	2191
11:39:01	37.45	37.50	37.45	-0.05	2	2190
11:38:11	37.45	37.50	37.45	-0.05	1	2188
11:38:05	37.45	37.50	37.45	-0.05	1	2187
11:37:47	37.45	37.50	37.45	-0.05	3	2186
11:35:42	37.45	37.50	37.45	-0.05	1	2183
11:34:50	37.45	37.50	37.45	-0.05	4	2182
11:34:00	37.45	37.50	37.45	-0.05	2	2178
11:33:58	37.45	37.50	37.50	0	1	2176
11:26:59	37.45	37.50	37.50	0	3	2175
11:26:07	37.45	37.50	37.45	-0.05	2	2172
11:24:58	37.45	37.50	37.45	-0.05	1	2170
11:24:03	37.45	37.50	37.45	-0.05	1	2169
11:22:18	37.45	37.50	37.45	-0.05	3	2168
11:21:38	37.45	37.50	37.45	-0.05	2	2165
11:20:32	37.45	37.50	37.45	-0.05	1	2163
11:20:26	37.45	37.50	37.45	-0.05	2	2162
11:19:56	37.45	37.50	37.45	-0.05	1	2160
11:19:17	37.45	37.50	37.45	-0.05	1	2159
11:18:35	37.45	37.50	37.45	-0.05	5	2158
11:18:02	37.45	37.50	37.45	-0.05	2	2153
11:17:46	37.45	37.50	37.45	-0.05	1	2151
11:17:21	37.45	37.50	37.45	-0.05	1	2150
11:16:12	37.45	37.50	37.45	-0.05	4	2149
11:14:25	37.45	37.50	37.45	-0.05	10	2145
11:14:14	37.45	37.50	37.45	-0.05	1	2135
11:14:13	37.45	37.50	37.45	-0.05	1	2134
11:12:38	37.45	37.50	37.45	-0.05	3	2133
11:12:26	37.45	37.50	37.50	0	1	2130
11:12:05	37.45	37.50	37.50	0	1	2129
11:11:35	37.45	37.50	37.50	0	2	2128
11:09:47	37.45	37.50	37.50	0	1	2126
11:07:58	37.45	37.50	37.45	-0.05	1	2125
11:07:58	37.45	37.50	37.50	0	1	2124
11:07:13	37.45	37.50	37.50	0	1	2123
11:06:59	37.45	37.50	37.50	0	5	2122
11:06:31	37.45	37.50	37.50	0	5	2117
11:06:30	37.45	37.50	37.50	0	1	2112
11:06:05	37.45	37.50	37.50	0	1	2111
11:05:31	37.45	37.50	37.50	0	1	2110
11:05:08	37.45	37.50	37.45	-0.05	1	2109
11:04:46	37.45	37.50	37.45	-0.05	1	2108
11:04:07	37.45	37.50	37.50	0	1	2107
11:02:45	37.45	37.50	37.50	0	1	2106
11:01:26	37.45	37.50	37.50	0	1	2105
10:59:58	37.45	37.50	37.50	0	5	2104
10:59:46	37.45	37.50	37.45	-0.05	3	2099
10:59:32	37.45	37.50	37.45	-0.05	1	2096
10:59:21	37.45	37.50	37.45	-0.05	3	2095
10:58:33	37.45	37.50	37.45	-0.05	5	2092
10:58:30	37.45	37.50	37.50	0	1	2087
10:58:28	37.45	37.50	37.50	0	2	2086
10:58:02	37.45	37.50	37.50	0	1	2084
10:57:38	37.45	37.50	37.45	-0.05	1	2083
10:57:22	37.45	37.50	37.45	-0.05	5	2082
10:57:02	37.45	37.50	37.50	0	2	2077
10:57:02	37.45	37.50	37.50	0	3	2075
10:57:01	37.45	37.50	37.45	-0.05	1	2072
10:57:00	37.45	37.50	37.45	-0.05	1	2071
10:57:00	37.50	37.55	37.50	0	62	2070
10:57:00	37.50	37.55	37.50	0	3	2008
10:56:59	37.50	37.55	37.50	0	50	2005
10:56:26	37.50	37.55	37.50	0	10	1955
10:55:56	37.50	37.55	37.50	0	2	1945
10:55:56	37.50	37.55	37.50	0	5	1943
10:55:17	37.50	37.55	37.50	0	1	1938
10:54:43	37.50	37.55	37.50	0	16	1937
10:51:41	37.50	37.55	37.50	0	1	1921
10:51:41	37.50	37.55	37.55	+0.05	2	1920
10:51:07	37.50	37.60	37.50	0	1	1918
10:50:52	37.55	37.60	37.55	+0.05	2	1917
10:50:01	37.50	37.60	37.50	0	2	1915
10:49:26	37.50	37.60	37.50	0	3	1913
10:49:18	37.55	37.60	37.55	+0.05	7	1910
10:47:08	37.55	37.60	37.55	+0.05	1	1903
10:46:30	37.55	37.60	37.55	+0.05	1	1902
10:46:18	37.55	37.60	37.55	+0.05	9	1901
10:45:54	37.55	37.60	37.55	+0.05	3	1892
10:44:48	37.55	37.60	37.55	+0.05	1	1889
10:44:41	37.55	37.60	37.55	+0.05	1	1888
10:43:32	37.55	37.60	37.55	+0.05	1	1887
10:42:28	37.55	37.60	37.55	+0.05	1	1886
10:40:58	37.55	37.60	37.55	+0.05	1	1885
10:40:56	37.55	37.60	37.60	+0.10	1	1884
10:39:09	37.55	37.60	37.55	+0.05	1	1883
10:39:05	37.55	37.60	37.55	+0.05	1	1882
10:38:35	37.55	37.60	37.60	+0.10	1	1881
10:37:24	37.55	37.60	37.55	+0.05	1	1880
10:37:09	37.55	37.60	37.55	+0.05	5	1879
10:36:44	37.55	37.60	37.55	+0.05	2	1874
10:36:38	37.55	37.60	37.55	+0.05	1	1872
10:36:14	37.55	37.60	37.55	+0.05	1	1871
10:35:37	37.55	37.60	37.55	+0.05	1	1870
10:35:02	37.55	37.60	37.55	+0.05	5	1869
10:32:42	37.55	37.60	37.55	+0.05	3	1864
10:30:53	37.55	37.60	37.55	+0.05	1	1861
10:27:50	37.55	37.60	37.55	+0.05	2	1860
10:27:36	37.50	37.55	37.55	+0.05	7	1858
10:27:35	37.50	37.55	37.55	+0.05	1	1851
10:27:24	37.50	37.55	37.55	+0.05	1	1850
10:26:00	37.50	37.55	37.50	0	1	1849
10:25:21	37.50	37.55	37.55	+0.05	1	1848
10:24:40	37.50	37.55	37.55	+0.05	1	1847
10:24:28	37.55	37.60	37.55	+0.05	6	1846
10:22:05	37.55	37.60	37.60	+0.10	3	1840
10:21:26	37.55	37.60	37.60	+0.10	10	1837
10:20:34	37.55	37.60	37.60	+0.10	1	1827
10:20:26	37.55	37.60	37.55	+0.05	1	1826
10:20:00	37.55	37.60	37.60	+0.10	1	1825
10:18:48	37.55	37.60	37.60	+0.10	5	1824
10:16:46	37.55	37.60	37.55	+0.05	1	1819
10:15:46	37.55	37.60	37.60	+0.10	2	1818
10:15:23	37.55	37.60	37.55	+0.05	4	1816
10:14:32	37.55	37.60	37.55	+0.05	2	1812
10:13:00	37.55	37.60	37.55	+0.05	1	1810
10:12:32	37.55	37.60	37.55	+0.05	1	1809
10:11:48	37.55	37.60	37.55	+0.05	1	1808
10:11:25	37.55	37.60	37.55	+0.05	1	1807
10:11:25	37.55	37.60	37.55	+0.05	7	1806
10:11:25	37.55	37.60	37.55	+0.05	5	1799
10:09:36	37.55	37.60	37.60	+0.10	1	1794
10:09:03	37.55	37.60	37.60	+0.10	1	1793
10:07:40	37.55	37.60	37.55	+0.05	1	1792
10:07:01	37.55	37.60	37.55	+0.05	5	1791
10:06:36	37.55	37.60	37.60	+0.10	1	1786
10:05:55	37.55	37.60	37.60	+0.10	1	1785
10:05:22	37.60	37.65	37.60	+0.10	1	1784
10:05:04	37.60	37.65	37.60	+0.10	1	1783
10:05:01	37.60	37.65	37.60	+0.10	1	1782
10:04:45	37.60	37.65	37.60	+0.10	2	1781
10:04:39	37.60	37.65	37.60	+0.10	1	1779
10:04:28	37.65	37.70	37.65	+0.15	1	1778
10:03:33	37.65	37.70	37.65	+0.15	1	1777
10:03:22	37.65	37.70	37.65	+0.15	2	1776
10:03:22	37.65	37.70	37.65	+0.15	10	1774
10:03:17	37.65	37.70	37.65	+0.15	2	1764
10:03:14	37.65	37.70	37.65	+0.15	1	1762
10:02:56	37.65	37.70	37.65	+0.15	1	1761
10:02:46	37.65	37.70	37.65	+0.15	1	1760
10:01:44	37.60	37.65	37.65	+0.15	4	1759
10:00:41	37.60	37.65	37.60	+0.10	5	1755
10:00:10	37.60	37.65	37.60	+0.10	1	1750
09:58:44	37.60	37.65	37.60	+0.10	2	1749
09:58:40	37.60	37.65	37.60	+0.10	3	1747
09:58:26	37.60	37.65	37.60	+0.10	1	1744
09:56:53	37.60	37.65	37.60	+0.10	1	1743
09:56:20	37.50	37.60	37.60	+0.10	1	1742
09:55:38	37.50	37.60	37.60	+0.10	2	1741
09:54:05	37.50	37.60	37.60	+0.10	1	1739
09:52:09	37.45	37.60	37.60	+0.10	1	1738
09:52:08	37.45	37.50	37.50	0	6	1737
09:52:08	37.55	37.60	37.50	0	13	1731
09:52:08	37.55	37.60	37.55	+0.05	1	1718
09:51:51	37.50	37.55	37.55	+0.05	1	1717
09:51:51	37.50	37.55	37.55	+0.05	1	1716
09:51:16	37.50	37.55	37.55	+0.05	11	1715
09:49:57	37.40	37.50	37.50	0	27	1704
09:49:57	37.40	37.45	37.45	-0.05	3	1677
09:49:25	37.40	37.45	37.45	-0.05	1	1674
09:48:32	37.35	37.40	37.40	-0.10	3	1673
09:48:32	37.40	37.50	37.40	-0.10	12	1670
09:48:10	37.40	37.50	37.40	-0.10	2	1658
09:47:37	37.40	37.50	37.40	-0.10	1	1656
09:47:28	37.40	37.50	37.40	-0.10	1	1655
09:47:16	37.40	37.50	37.40	-0.10	1	1654
09:46:51	37.45	37.50	37.45	-0.05	1	1653
09:46:50	37.45	37.50	37.45	-0.05	2	1652
09:46:38	37.50	37.55	37.50	0	2	1650
09:46:27	37.40	37.50	37.50	0	3	1648
09:46:12	37.40	37.50	37.40	-0.10	1	1645
09:46:07	37.45	37.50	37.45	-0.05	3	1644
09:46:07	37.45	37.50	37.45	-0.05	1	1641
09:45:44	37.45	37.50	37.45	-0.05	1	1640
09:44:36	37.45	37.50	37.45	-0.05	1	1639
09:44:36	37.45	37.50	37.45	-0.05	4	1638
09:44:36	37.45	37.50	37.45	-0.05	5	1634
09:44:36	37.45	37.50	37.45	-0.05	5	1629
09:44:36	37.45	37.50	37.45	-0.05	5	1624
09:44:36	37.45	37.50	37.45	-0.05	5	1619
09:44:36	37.50	37.55	37.50	0	7	1614
09:44:36	37.50	37.55	37.50	0	1	1607
09:44:36	37.50	37.55	37.50	0	7	1606
09:44:36	37.50	37.55	37.50	0	28	1599
09:44:36	37.50	37.55	37.50	0	1	1571
09:44:36	37.50	37.55	37.50	0	1	1570
09:44:36	37.50	37.55	37.50	0	27	1569
09:44:01	37.50	37.55	37.50	0	3	1542
09:44:01	37.50	37.55	37.50	0	1	1539
09:44:01	37.50	37.55	37.50	0	8	1538
09:43:41	37.50	37.55	37.55	+0.05	1	1530
09:43:28	37.50	37.55	37.50	0	1	1529
09:43:22	37.50	37.55	37.50	0	1	1528
09:43:22	37.50	37.55	37.50	0	2	1527
09:43:08	37.50	37.55	37.55	+0.05	2	1525
09:43:05	37.55	37.60	37.55	+0.05	7	1523
09:42:43	37.55	37.60	37.60	+0.10	1	1516
09:42:33	37.55	37.65	37.55	+0.05	2	1515
09:42:27	37.50	37.60	37.60	+0.10	2	1513
09:42:24	37.55	37.60	37.55	+0.05	4	1511
09:42:09	37.55	37.60	37.55	+0.05	10	1507
09:42:06	37.60	37.65	37.60	+0.10	7	1497
09:40:47	37.60	37.65	37.60	+0.10	1	1490
09:39:59	37.60	37.70	37.55	+0.05	1	1489
09:39:59	37.60	37.70	37.60	+0.10	4	1488
09:39:32	37.60	37.65	37.60	+0.10	1	1484
09:39:13	37.50	37.60	37.60	+0.10	2	1483
09:39:09	37.55	37.60	37.55	+0.05	4	1481
09:39:09	37.55	37.60	37.55	+0.05	1	1477
09:38:16	37.50	37.55	37.55	+0.05	1	1476
09:37:12	37.50	37.55	37.50	0	1	1475
09:37:12	37.50	37.55	37.50	0	1	1474
09:36:08	37.55	37.60	37.55	+0.05	9	1473
09:36:08	37.55	37.60	37.55	+0.05	1	1464
09:34:33	37.55	37.60	37.60	+0.10	1	1463
09:34:32	37.55	37.60	37.55	+0.05	2	1462
09:34:31	37.55	37.60	37.55	+0.05	1	1460
09:33:08	37.65	37.70	37.65	+0.15	6	1459
09:32:51	37.65	37.75	37.65	+0.15	1	1453
09:32:28	37.60	37.75	37.60	+0.10	1	1452
09:32:11	37.60	37.80	37.60	+0.10	4	1451
09:32:03	37.65	37.80	37.65	+0.15	2	1447
09:31:33	37.75	37.80	37.75	+0.25	3	1445
09:31:31	37.75	37.85	37.75	+0.25	2	1442
09:30:27	37.80	37.85	37.85	+0.35	3	1440
09:30:19	37.80	37.85	37.85	+0.35	3	1437
09:29:20	37.70	37.80	37.70	+0.20	1	1434
09:29:20	37.65	37.75	37.75	+0.25	2	1433
09:29:19	37.60	37.70	37.70	+0.20	6	1431
09:29:08	37.60	37.65	37.70	+0.20	3	1425
09:29:08	37.60	37.65	37.65	+0.15	2	1422
09:29:06	37.60	37.65	37.60	+0.10	3	1420
09:29:04	37.60	37.65	37.60	+0.10	30	1417
09:29:01	37.60	37.65	37.65	+0.15	1	1387
09:28:57	37.65	37.70	37.65	+0.15	3	1386
09:28:45	37.65	37.70	37.65	+0.15	1	1383
09:27:56	37.60	37.65	37.65	+0.15	1	1382
09:27:51	37.60	37.70	37.70	+0.20	2	1381
09:27:48	37.60	37.70	37.60	+0.10	1	1379
09:27:38	37.60	37.70	37.60	+0.10	1	1378
09:27:31	37.60	37.65	37.65	+0.15	4	1377
09:27:23	37.65	37.70	37.65	+0.15	1	1373
09:27:20	37.65	37.70	37.65	+0.15	3	1372
09:27:18	37.65	37.75	37.65	+0.15	2	1369
09:26:23	37.65	37.70	37.70	+0.20	1	1367
09:26:17	37.70	37.75	37.70	+0.20	1	1366
09:25:56	37.70	37.75	37.70	+0.20	1	1365
09:25:46	37.70	37.80	37.70	+0.20	1	1364
09:24:52	37.70	37.80	37.70	+0.20	30	1363
09:24:51	37.70	37.80	37.70	+0.20	1	1333
09:24:44	37.70	37.80	37.70	+0.20	2	1332
09:24:44	37.75	37.80	37.75	+0.25	2	1330
09:24:35	37.75	37.80	37.75	+0.25	16	1328
09:23:23	37.75	37.80	37.75	+0.25	1	1312
09:23:23	37.70	37.75	37.75	+0.25	4	1311
09:23:09	37.75	37.80	37.75	+0.25	2	1307
09:22:51	37.75	37.80	37.75	+0.25	39	1305
09:21:58	37.75	37.85	37.75	+0.25	2	1266
09:21:51	37.75	37.85	37.75	+0.25	1	1264
09:21:45	37.75	37.85	37.75	+0.25	1	1263
09:21:19	37.75	37.80	37.80	+0.30	2	1262
09:21:18	37.80	37.85	37.80	+0.30	20	1260
09:21:18	37.80	37.85	37.80	+0.30	1	1240
09:20:58	37.80	37.85	37.80	+0.30	1	1239
09:20:55	37.80	37.85	37.85	+0.35	1	1238
09:20:55	37.80	37.85	37.80	+0.30	1	1237
09:20:29	37.80	37.85	37.85	+0.35	1	1236
09:20:27	37.85	37.90	37.85	+0.35	1	1235
09:20:07	37.80	37.85	37.85	+0.35	1	1234
09:18:27	37.85	37.90	37.85	+0.35	7	1233
09:16:51	37.85	37.90	37.85	+0.35	1	1226
09:16:42	37.85	37.90	37.85	+0.35	3	1225
09:16:39	37.85	37.90	37.85	+0.35	1	1222
09:16:01	37.80	37.85	37.85	+0.35	1	1221
09:15:57	37.80	37.85	37.85	+0.35	2	1220
09:15:51	37.80	37.85	37.85	+0.35	1	1218
09:15:51	37.80	37.85	37.85	+0.35	2	1217
09:15:50	37.80	37.85	37.80	+0.30	1	1215
09:14:27	37.80	37.85	37.80	+0.30	2	1214
09:13:58	37.80	37.85	37.80	+0.30	1	1212
09:13:52	37.80	37.85	37.80	+0.30	1	1211
09:13:32	37.80	37.90	37.80	+0.30	3	1210
09:13:20	37.75	37.90	37.75	+0.25	6	1207
09:13:20	37.85	37.90	37.85	+0.35	8	1201
09:13:20	37.75	37.85	37.85	+0.35	2	1193
09:13:19	37.80	37.85	37.80	+0.30	2	1191
09:13:19	37.80	37.85	37.80	+0.30	15	1189
09:13:19	37.80	37.85	37.85	+0.35	1	1174
09:13:18	37.85	37.90	37.85	+0.35	17	1173
09:12:21	37.85	37.90	37.85	+0.35	10	1156
09:11:45	37.90	37.95	37.90	+0.40	5	1146
09:11:40	37.90	37.95	37.90	+0.40	1	1141
09:11:33	37.85	37.90	37.90	+0.40	1	1140
09:11:33	37.85	37.90	37.90	+0.40	1	1139
09:11:29	37.85	37.90	37.90	+0.40	1	1138
09:11:24	37.90	37.95	37.90	+0.40	47	1137
09:11:00	37.95	38.00	37.95	+0.45	1	1090
09:11:00	37.90	37.95	37.95	+0.45	1	1089
09:10:42	37.90	38.00	37.90	+0.40	1	1088
09:10:41	37.90	38.00	37.90	+0.40	1	1087
09:10:20	37.90	38.00	37.90	+0.40	2	1086
09:10:20	37.95	38.00	37.95	+0.45	22	1084
09:10:08	38.00	38.05	38.00	+0.50	9	1062
09:10:08	38.00	38.05	38.00	+0.50	1	1053
09:09:59	38.00	38.05	38.00	+0.50	1	1052
09:09:59	38.00	38.05	38.00	+0.50	1	1051
09:09:51	38.00	38.05	38.00	+0.50	2	1050
09:09:48	38.00	38.05	38.00	+0.50	1	1048
09:09:34	38.00	38.05	38.05	+0.55	1	1047
09:09:23	38.00	38.05	38.00	+0.50	1	1046
09:09:16	37.95	38.00	38.00	+0.50	1	1045
09:09:11	37.95	38.00	38.00	+0.50	5	1044
09:08:57	37.95	38.00	38.00	+0.50	5	1039
09:08:57	38.00	38.05	38.00	+0.50	5	1034
09:08:55	38.00	38.05	38.00	+0.50	3	1029
09:08:54	38.00	38.05	38.00	+0.50	1	1026
09:08:51	38.00	38.05	38.00	+0.50	1	1025
09:08:43	38.00	38.05	38.00	+0.50	1	1024
09:08:42	38.00	38.05	38.00	+0.50	2	1023
09:08:41	37.95	38.00	38.00	+0.50	8	1021
09:08:40	38.00	38.05	38.00	+0.50	2	1013
09:08:39	37.95	38.00	38.00	+0.50	1	1011
09:08:37	37.95	38.00	38.00	+0.50	1	1010
09:08:34	37.95	38.00	38.00	+0.50	1	1009
09:08:34	38.00	38.05	38.00	+0.50	1	1008
09:08:33	38.00	38.05	38.00	+0.50	1	1007
09:08:31	38.00	38.05	38.00	+0.50	2	1006
09:08:29	38.00	38.05	38.00	+0.50	1	1004
09:08:21	38.00	38.05	38.00	+0.50	1	1003
09:08:16	38.00	38.05	38.00	+0.50	8	1002
09:08:15	38.00	38.05	38.00	+0.50	1	994
09:08:11	38.00	38.05	38.00	+0.50	1	993
09:08:07	38.00	38.05	38.00	+0.50	1	992
09:08:07	38.00	38.05	38.00	+0.50	2	991
09:08:07	38.00	38.05	38.00	+0.50	1	989
09:08:06	38.00	38.05	38.00	+0.50	2	988
09:08:05	38.00	38.05	38.05	+0.55	4	986
09:08:04	38.00	38.05	38.00	+0.50	9	982
09:07:54	38.00	38.05	38.05	+0.55	1	973
09:07:34	38.00	38.05	38.05	+0.55	1	972
09:07:31	38.00	38.05	38.00	+0.50	3	971
09:07:26	38.00	38.05	38.05	+0.55	4	968
09:07:25	38.00	38.05	38.00	+0.50	5	964
09:07:19	38.00	38.05	38.00	+0.50	2	959
09:07:19	38.00	38.05	38.00	+0.50	1	957
09:07:18	38.00	38.05	38.05	+0.55	5	956
09:07:13	38.00	38.05	38.00	+0.50	16	951
09:07:03	38.05	38.10	38.05	+0.55	17	935
09:06:57	38.05	38.10	38.05	+0.55	1	918
09:06:46	38.05	38.10	38.10	+0.60	5	917
09:06:46	38.05	38.10	38.05	+0.55	2	912
09:06:40	38.05	38.10	38.10	+0.60	1	910
09:06:36	38.05	38.10	38.10	+0.60	2	909
09:06:35	38.05	38.10	38.10	+0.60	1	907
09:06:30	38.10	38.20	38.10	+0.60	5	906
09:05:42	38.10	38.15	38.15	+0.65	4	901
09:05:42	38.10	38.15	38.15	+0.65	5	897
09:05:42	38.15	38.20	38.15	+0.65	6	892
09:05:38	38.15	38.20	38.15	+0.65	2	886
09:05:38	38.15	38.20	38.20	+0.70	2	884
09:05:21	38.10	38.15	38.15	+0.65	7	882
09:05:21	38.10	38.15	38.15	+0.65	2	875
09:05:21	38.15	38.30	38.15	+0.65	11	873
09:05:18	38.15	38.25	38.25	+0.75	5	862
09:05:17	38.20	38.25	38.20	+0.70	3	857
09:04:32	38.10	38.15	38.15	+0.65	1	854
09:04:23	38.10	38.15	38.15	+0.65	1	853
09:04:23	38.10	38.15	38.10	+0.60	2	852
09:04:21	38.10	38.15	38.15	+0.65	2	850
09:04:21	38.10	38.15	38.10	+0.60	2	848
09:04:18	38.10	38.15	38.10	+0.60	2	846
09:04:12	38.15	38.20	38.15	+0.65	2	844
09:04:09	38.15	38.20	38.15	+0.65	2	842
09:04:00	38.15	38.20	38.15	+0.65	1	840
09:03:59	38.15	38.20	38.15	+0.65	1	839
09:03:53	38.15	38.20	38.15	+0.65	1	838
09:03:48	38.15	38.20	38.15	+0.65	2	837
09:03:38	38.10	38.15	38.15	+0.65	1	835
09:03:33	38.15	38.20	38.15	+0.65	2	834
09:03:29	38.10	38.25	38.10	+0.60	1	832
09:03:29	38.05	38.10	38.10	+0.60	6	831
09:03:29	38.15	38.25	38.10	+0.60	13	825
09:03:29	38.15	38.25	38.15	+0.65	11	812
09:03:22	38.20	38.25	38.20	+0.70	2	801
09:03:19	38.20	38.25	38.20	+0.70	2	799
09:03:11	38.15	38.20	38.20	+0.70	1	797
09:03:08	38.10	38.20	38.20	+0.70	1	796
09:03:06	38.15	38.20	38.15	+0.65	1	795
09:03:06	38.10	38.15	38.15	+0.65	1	794
09:03:06	38.10	38.15	38.15	+0.65	1	793
09:03:06	38.15	38.20	38.15	+0.65	3	792
09:03:03	38.15	38.20	38.15	+0.65	1	789
09:02:52	38.20	38.30	38.15	+0.65	1	788
09:02:52	38.20	38.30	38.20	+0.70	4	787
09:02:51	38.20	38.30	38.30	+0.80	1	783
09:02:51	38.25	38.30	38.25	+0.75	6	782
09:02:51	38.25	38.30	38.25	+0.75	1	776
09:02:51	38.25	38.30	38.25	+0.75	2	775
09:02:50	38.25	38.30	38.30	+0.80	1	773
09:02:50	38.25	38.30	38.30	+0.80	5	772
09:02:49	38.25	38.30	38.30	+0.80	2	767
09:02:49	38.25	38.30	38.30	+0.80	13	765
09:02:46	38.25	38.30	38.30	+0.80	1	752
09:02:40	38.25	38.30	38.30	+0.80	1	751
09:02:34	38.25	38.30	38.30	+0.80	1	750
09:02:33	38.25	38.30	38.30	+0.80	3	749
09:02:33	38.25	38.30	38.30	+0.80	1	746
09:02:26	38.30	38.35	38.30	+0.80	1	745
09:02:26	38.20	38.25	38.30	+0.80	6	744
09:02:26	38.20	38.25	38.25	+0.75	5	738
09:02:25	38.25	38.30	38.25	+0.75	9	733
09:02:21	38.25	38.30	38.30	+0.80	1	724
09:02:20	38.25	38.30	38.30	+0.80	1	723
09:02:19	38.25	38.30	38.30	+0.80	1	722
09:02:19	38.25	38.30	38.30	+0.80	1	721
09:02:19	38.30	38.40	38.30	+0.80	4	720
09:02:16	38.30	38.40	38.30	+0.80	1	716
09:02:15	38.30	38.35	38.35	+0.85	1	715
09:02:13	38.30	38.35	38.35	+0.85	3	714
09:02:13	38.30	38.35	38.35	+0.85	1	711
09:02:11	38.30	38.35	38.35	+0.85	4	710
09:02:08	38.30	38.35	38.35	+0.85	1	706
09:02:06	38.30	38.40	38.40	+0.90	1	705
09:02:06	38.30	38.35	38.35	+0.85	4	704
09:02:06	38.35	38.40	38.35	+0.85	1	700
09:02:05	38.30	38.40	38.40	+0.90	2	699
09:02:05	38.30	38.40	38.30	+0.80	1	697
09:02:02	38.30	38.40	38.30	+0.80	2	696
09:01:59	38.25	38.40	38.40	+0.90	1	694
09:01:59	38.35	38.40	38.35	+0.85	1	693
09:01:57	38.25	38.35	38.35	+0.85	10	692
09:01:57	38.25	38.35	38.35	+0.85	1	682
09:01:57	38.25	38.30	38.30	+0.80	7	681
09:01:48	38.15	38.30	38.30	+0.80	1	674
09:01:48	38.20	38.30	38.20	+0.70	1	673
09:01:45	38.25	38.30	38.20	+0.70	2	672
09:01:45	38.25	38.30	38.25	+0.75	1	670
09:01:45	38.25	38.30	38.25	+0.75	1	669
09:01:45	38.25	38.30	38.30	+0.80	7	668
09:01:45	38.25	38.30	38.25	+0.75	1	661
09:01:43	38.20	38.25	38.25	+0.75	1	660
09:01:37	38.20	38.30	38.20	+0.70	1	659
09:01:37	38.15	38.20	38.20	+0.70	1	658
09:01:33	38.15	38.25	38.25	+0.75	2	657
09:01:33	38.15	38.25	38.25	+0.75	5	655
09:01:31	38.15	38.20	38.20	+0.70	1	650
09:01:29	38.20	38.25	38.20	+0.70	1	649
09:01:22	38.20	38.25	38.25	+0.75	2	648
09:01:20	38.15	38.20	38.20	+0.70	1	646
09:01:19	38.15	38.25	38.25	+0.75	2	645
09:01:17	38.20	38.30	38.20	+0.70	2	643
09:01:17	38.20	38.25	38.25	+0.75	5	641
09:01:16	38.20	38.30	38.20	+0.70	1	636
09:01:14	38.20	38.25	38.25	+0.75	1	635
09:01:07	38.10	38.15	38.15	+0.65	1	634
09:01:04	38.10	38.15	38.15	+0.65	1	633
09:01:04	38.15	38.30	38.15	+0.65	9	632
09:01:04	38.25	38.30	38.25	+0.75	2	623
09:01:01	38.25	38.30	38.25	+0.75	1	621
09:00:56	38.15	38.35	38.35	+0.85	1	620
09:00:56	38.15	38.25	38.35	+0.85	3	619
09:00:56	38.15	38.25	38.30	+0.80	5	616
09:00:56	38.15	38.25	38.25	+0.75	2	611
09:00:50	38.15	38.30	38.15	+0.65	1	609
09:00:49	38.25	38.35	38.25	+0.75	1	608
09:00:40	38.10	38.15	38.15	+0.65	4	607
09:00:40	38.30	38.35	38.20	+0.70	5	603
09:00:40	38.30	38.35	38.30	+0.80	1	598
09:00:38	38.20	38.30	38.30	+0.80	1	597
09:00:34	38.20	38.30	38.30	+0.80	1	596
09:00:33	38.30	38.40	38.30	+0.80	6	595
09:00:32	38.30	38.40	38.30	+0.80	3	589
09:00:32	38.30	38.40	38.30	+0.80	6	586
09:00:31	38.30	38.40	38.40	+0.90	1	580
09:00:31	38.30	38.40	38.40	+0.90	1	579
09:00:25	38.25	38.30	38.30	+0.80	1	578
09:00:24	38.25	38.40	38.40	+0.90	2	577
09:00:24	38.25	38.35	38.35	+0.85	13	575
09:00:24	38.25	38.35	38.35	+0.85	4	562
09:00:24	38.25	38.35	38.35	+0.85	29	558
09:00:24	38.20	38.35	38.35	+0.85	10	529
09:00:20	38.20	38.30	38.30	+0.80	16	519
09:00:20	38.15	38.20	38.20	+0.70	1	503
09:00:18	38.15	38.30	38.30	+0.80	1	502
09:00:14	38.15	38.30	38.15	+0.65	1	501
09:00:11	38.10	38.20	38.20	+0.70	4	500
09:00:11	38.10	38.20	38.20	+0.70	2	496
09:00:10	38.05	38.15	38.15	+0.65	3	494
09:00:10	38.05	38.10	38.10	+0.60	7	491
09:00:07	38.00	38.05	38.05	+0.55	3	484
09:00:06	38.00	38.05	38.05	+0.55	1	481
09:00:03	--	--	38.05	+0.55	134	480

　

其他人也逛...

OPPO Reno11 (12G+256G)

本月限定-儲值3, 000最高回饋150P幣

【NWT 威技】14吋DC直流變頻電風扇-曜石灰

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

Apple iPhone 15 Pro Max (256G)

MyCard 3290點虛擬點數卡

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值6, 000元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

MyCard 10000點虛擬點數卡

Panasonic國際牌 11公升除濕機F-Y22EN

7-ELEVEN 200元數位商品禮券

資本利得等挹注新光金6月賺破...

儒鴻6月營收33.98億元連2個月...

我的自選股

即時重大訊息

‧AI帶動散熱需求雙鴻6月營收年...
‧民間參與公共建設財部估今年投...
‧【台股盤後】寫23878點收盤新高...

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。