漲幅排行：1 長　興 31.90 +2.902 和　成 21.45 +1.953 尼得科超眾 143.00 +13.00

跌幅排行：1 沛爾生醫-創 355.50 -39.502 上　品 284.00 -31.503 安　馳 87.20 -9.60

漲停排行：1 凌　航 40.70 +3.702 尼得科超眾 143.00 +13.003 長　興 31.90 +2.90

跌停排行：1 沛爾生醫-創 355.50 -39.502 上　品 284.00 -31.503 安　馳 87.20 -9.60

最新匯損衝擊與毛利率承壓電子代工廠股價熄火熱門數發部：以AI驅動資服拚2027年產值8千億2030年破兆

更新報價

亞　泥 (1102) 水泥工業上市遠東集團

39.50 ▲+0.20 +0.51% 1.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	4,296	39.45	21	39.50	124	39.60	39.60	39.15	39.30

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	39.45	39.50	39.50	+0.20	6	4296
13:30:00	39.45	39.50	39.50	+0.20	773	4290
13:24:58	39.35	39.45	39.45	+0.15	1	3517
13:24:54	39.35	39.45	39.45	+0.15	1	3516
13:24:53	39.35	39.45	39.35	+0.05	2	3515
13:24:51	39.35	39.45	39.45	+0.15	1	3513
13:24:41	39.40	39.45	39.40	+0.10	1	3512
13:24:41	39.35	39.40	39.45	+0.15	2	3511
13:24:41	39.35	39.40	39.40	+0.10	2	3509
13:24:30	39.35	39.45	39.35	+0.05	2	3507
13:24:27	39.35	39.40	39.40	+0.10	1	3505
13:24:22	39.35	39.40	39.40	+0.10	2	3504
13:24:20	39.40	39.45	39.40	+0.10	2	3502
13:24:13	39.40	39.45	39.40	+0.10	8	3500
13:24:13	39.40	39.45	39.40	+0.10	2	3492
13:24:13	39.35	39.40	39.40	+0.10	32	3490
13:24:09	39.35	39.40	39.40	+0.10	1	3458
13:24:07	39.35	39.40	39.40	+0.10	1	3457
13:24:03	39.35	39.40	39.40	+0.10	41	3456
13:23:00	39.35	39.40	39.35	+0.05	2	3415
13:22:14	39.35	39.40	39.35	+0.05	2	3413
13:22:06	39.35	39.40	39.40	+0.10	2	3411
13:22:00	39.35	39.40	39.35	+0.05	2	3409
13:21:39	39.30	39.35	39.35	+0.05	1	3407
13:21:39	39.35	39.40	39.35	+0.05	24	3406
13:21:18	39.35	39.40	39.40	+0.10	12	3382
13:21:18	39.35	39.40	39.35	+0.05	3	3370
13:21:18	39.35	39.40	39.35	+0.05	2	3367
13:21:18	39.35	39.40	39.35	+0.05	16	3365
13:21:18	39.30	39.35	39.35	+0.05	24	3349
13:20:18	39.30	39.35	39.35	+0.05	4	3325
13:20:00	39.30	39.35	39.30	0	2	3321
13:19:37	39.30	39.35	39.35	+0.05	1	3319
13:19:13	39.30	39.35	39.35	+0.05	3	3318
13:19:11	39.30	39.35	39.35	+0.05	1	3315
13:18:50	39.30	39.35	39.35	+0.05	1	3314
13:18:28	39.30	39.35	39.35	+0.05	1	3313
13:18:00	39.30	39.35	39.30	0	2	3312
13:17:11	39.30	39.35	39.35	+0.05	10	3310
13:17:04	39.30	39.35	39.35	+0.05	1	3300
13:17:00	39.30	39.35	39.35	+0.05	1	3299
13:16:51	39.30	39.35	39.35	+0.05	40	3298
13:16:18	39.30	39.35	39.35	+0.05	3	3258
13:16:01	39.25	39.30	39.30	0	15	3255
13:16:00	39.25	39.30	39.25	-0.05	2	3240
13:15:26	39.25	39.30	39.30	0	1	3238
13:15:13	39.25	39.30	39.30	0	11	3237
13:14:00	39.25	39.30	39.25	-0.05	1	3226
13:13:24	39.25	39.30	39.30	0	3	3225
13:12:00	39.25	39.30	39.25	-0.05	1	3222
13:10:39	39.25	39.30	39.30	0	18	3221
13:10:38	39.25	39.30	39.30	0	11	3203
13:10:31	39.25	39.30	39.30	0	3	3192
13:10:23	39.25	39.30	39.25	-0.05	5	3189
13:10:00	39.25	39.30	39.25	-0.05	2	3184
13:10:00	39.25	39.30	39.30	0	3	3182
13:10:00	39.25	39.30	39.30	0	8	3179
13:10:00	39.25	39.30	39.25	-0.05	18	3171
13:09:17	39.25	39.30	39.30	0	1	3153
13:08:43	39.25	39.30	39.25	-0.05	6	3152
13:08:28	39.25	39.30	39.25	-0.05	5	3146
13:08:00	39.25	39.30	39.25	-0.05	2	3141
13:07:36	39.25	39.30	39.30	0	3	3139
13:06:38	39.25	39.30	39.30	0	1	3136
13:06:00	39.25	39.30	39.25	-0.05	2	3135
13:05:18	39.25	39.30	39.30	0	1	3133
13:05:17	39.25	39.30	39.30	0	9	3132
13:05:14	39.25	39.30	39.25	-0.05	1	3123
13:04:42	39.25	39.30	39.30	0	3	3122
13:04:39	39.25	39.30	39.25	-0.05	2	3119
13:04:15	39.25	39.30	39.25	-0.05	5	3117
13:04:00	39.25	39.30	39.25	-0.05	1	3112
13:02:27	39.25	39.30	39.30	0	9	3111
13:02:00	39.25	39.30	39.25	-0.05	2	3102
13:01:48	39.25	39.30	39.30	0	3	3100
13:00:21	39.25	39.30	39.30	0	8	3097
13:00:00	39.25	39.30	39.25	-0.05	2	3089
12:58:55	39.25	39.30	39.30	0	3	3087
12:58:50	39.25	39.30	39.30	0	2	3084
12:58:27	39.25	39.30	39.25	-0.05	4	3082
12:57:44	39.25	39.30	39.25	-0.05	1	3078
12:57:12	39.25	39.30	39.30	0	33	3077
12:57:12	39.25	39.30	39.25	-0.05	2	3044
12:56:50	39.25	39.30	39.25	-0.05	1	3042
12:56:12	39.25	39.30	39.30	0	1	3041
12:56:00	39.25	39.30	39.25	-0.05	1	3040
12:56:00	39.25	39.30	39.30	0	3	3039
12:55:56	39.25	39.30	39.25	-0.05	1	3036
12:55:02	39.25	39.30	39.25	-0.05	1	3035
12:54:36	39.25	39.30	39.25	-0.05	1	3034
12:54:08	39.25	39.30	39.25	-0.05	1	3033
12:53:53	39.25	39.30	39.30	0	2	3032
12:53:41	39.25	39.30	39.30	0	1	3030
12:53:14	39.25	39.30	39.25	-0.05	1	3029
12:53:06	39.25	39.30	39.30	0	3	3028
12:52:39	39.25	39.30	39.25	-0.05	2	3025
12:52:39	39.20	39.25	39.25	-0.05	4	3023
12:52:39	39.20	39.25	39.25	-0.05	1	3019
12:52:39	39.20	39.25	39.25	-0.05	13	3018
12:52:20	39.20	39.30	39.20	-0.10	1	3005
12:51:59	39.25	39.30	39.25	-0.05	2	3004
12:51:55	39.25	39.30	39.25	-0.05	3	3002
12:51:48	39.20	39.25	39.25	-0.05	1	2999
12:51:48	39.25	39.30	39.25	-0.05	1	2998
12:51:27	39.20	39.25	39.25	-0.05	1	2997
12:51:27	39.25	39.30	39.25	-0.05	1	2996
12:51:26	39.20	39.30	39.20	-0.10	1	2995
12:51:17	39.20	39.30	39.30	0	2	2994
12:51:00	39.20	39.30	39.30	0	1	2992
12:50:44	39.20	39.30	39.30	0	3	2991
12:50:42	39.20	39.30	39.20	-0.10	2	2988
12:50:32	39.20	39.30	39.20	-0.10	1	2986
12:50:20	39.20	39.25	39.25	-0.05	9	2985
12:50:20	39.20	39.25	39.25	-0.05	1	2976
12:50:13	39.20	39.25	39.25	-0.05	3	2975
12:50:12	39.20	39.25	39.25	-0.05	5	2972
12:49:38	39.20	39.25	39.25	-0.05	1	2967
12:49:38	39.20	39.25	39.20	-0.10	1	2966
12:49:35	39.20	39.25	39.25	-0.05	2	2965
12:48:56	39.20	39.25	39.25	-0.05	2	2963
12:48:48	39.20	39.25	39.25	-0.05	11	2961
12:48:44	39.20	39.25	39.20	-0.10	1	2950
12:48:25	39.20	39.25	39.25	-0.05	1	2949
12:47:50	39.20	39.25	39.20	-0.10	1	2948
12:47:18	39.20	39.25	39.25	-0.05	3	2947
12:46:47	39.20	39.25	39.25	-0.05	1	2944
12:46:19	39.20	39.25	39.25	-0.05	4	2943
12:46:19	39.20	39.25	39.20	-0.10	20	2939
12:46:00	39.20	39.25	39.20	-0.10	1	2919
12:45:49	39.20	39.25	39.25	-0.05	1	2918
12:45:16	39.20	39.25	39.25	-0.05	1	2917
12:44:26	39.20	39.25	39.25	-0.05	3	2916
12:43:59	39.20	39.25	39.25	-0.05	2	2913
12:41:32	39.20	39.25	39.25	-0.05	3	2911
12:39:02	39.20	39.25	39.25	-0.05	2	2908
12:38:40	39.20	39.25	39.25	-0.05	3	2906
12:38:26	39.20	39.30	39.20	-0.10	4	2903
12:38:00	39.20	39.30	39.20	-0.10	2	2899
12:38:00	39.20	39.30	39.20	-0.10	1	2897
12:37:34	39.20	39.30	39.20	-0.10	2	2896
12:36:55	39.25	39.30	39.25	-0.05	4	2894
12:36:55	39.25	39.30	39.25	-0.05	15	2890
12:36:32	39.25	39.30	39.25	-0.05	1	2875
12:36:27	39.25	39.30	39.25	-0.05	2	2874
12:36:00	39.25	39.30	39.25	-0.05	2	2872
12:35:47	39.25	39.30	39.30	0	3	2870
12:35:46	39.25	39.30	39.30	0	3	2867
12:35:38	39.25	39.30	39.25	-0.05	1	2864
12:35:18	39.25	39.30	39.30	0	1	2863
12:34:05	39.25	39.30	39.30	0	2	2862
12:34:00	39.25	39.30	39.25	-0.05	2	2860
12:32:54	39.25	39.30	39.30	0	3	2858
12:32:46	39.25	39.30	39.30	0	1	2855
12:32:00	39.25	39.30	39.25	-0.05	1	2854
12:31:50	39.25	39.30	39.30	0	1	2853
12:31:39	39.25	39.30	39.30	0	1	2852
12:31:12	39.25	39.30	39.30	0	5	2851
12:30:56	39.25	39.30	39.30	0	1	2846
12:30:05	39.25	39.30	39.25	-0.05	2	2845
12:30:01	39.25	39.30	39.30	0	3	2843
12:29:08	39.25	39.30	39.30	0	2	2840
12:28:01	39.25	39.30	39.25	-0.05	1	2838
12:27:30	39.25	39.30	39.30	0	1	2837
12:27:23	39.25	39.30	39.25	-0.05	1	2836
12:24:55	39.20	39.30	39.30	0	1	2835
12:24:11	39.20	39.25	39.25	-0.05	1	2834
12:24:11	39.20	39.25	39.25	-0.05	2	2833
12:23:14	39.20	39.25	39.25	-0.05	2	2831
12:22:56	39.20	39.25	39.25	-0.05	1	2829
12:22:56	39.20	39.25	39.25	-0.05	1	2828
12:22:00	39.20	39.30	39.20	-0.10	1	2827
12:21:19	39.20	39.30	39.20	-0.10	5	2826
12:21:15	39.20	39.25	39.25	-0.05	35	2821
12:21:15	39.20	39.25	39.25	-0.05	2	2786
12:20:49	39.20	39.25	39.20	-0.10	1	2784
12:20:01	39.20	39.25	39.20	-0.10	2	2783
12:19:14	39.20	39.25	39.25	-0.05	2	2781
12:19:08	39.20	39.25	39.25	-0.05	1	2779
12:18:00	39.20	39.25	39.20	-0.10	2	2778
12:17:11	39.20	39.25	39.25	-0.05	1	2776
12:16:00	39.20	39.25	39.20	-0.10	1	2775
12:15:51	39.20	39.25	39.25	-0.05	1	2774
12:14:59	39.20	39.25	39.25	-0.05	1	2773
12:14:28	39.20	39.25	39.25	-0.05	6	2772
12:14:24	39.20	39.25	39.25	-0.05	1	2766
12:14:17	39.20	39.25	39.25	-0.05	2	2765
12:14:13	39.20	39.25	39.20	-0.10	1	2763
12:11:55	39.20	39.25	39.25	-0.05	2	2762
12:10:09	39.15	39.20	39.20	-0.10	25	2760
12:09:43	39.15	39.20	39.20	-0.10	1	2735
12:09:20	39.15	39.20	39.20	-0.10	2	2734
12:09:20	39.15	39.20	39.20	-0.10	2	2732
12:08:52	39.15	39.20	39.15	-0.15	1	2730
12:07:58	39.15	39.20	39.15	-0.15	1	2729
12:07:38	39.15	39.20	39.20	-0.10	2	2728
12:07:20	39.15	39.25	39.15	-0.15	1	2726
12:07:06	39.15	39.20	39.20	-0.10	5	2725
12:07:05	39.15	39.20	39.15	-0.15	1	2720
12:07:04	39.15	39.20	39.20	-0.10	2	2719
12:06:13	39.15	39.20	39.20	-0.10	2	2717
12:06:11	39.15	39.20	39.15	-0.15	1	2715
12:06:00	39.15	39.20	39.15	-0.15	2	2714
12:05:32	39.15	39.20	39.15	-0.15	1	2712
12:05:18	39.15	39.20	39.15	-0.15	1	2711
12:04:38	39.15	39.20	39.15	-0.15	1	2710
12:04:35	39.15	39.20	39.20	-0.10	2	2709
12:04:33	39.15	39.20	39.15	-0.15	1	2707
12:04:24	39.15	39.20	39.15	-0.15	1	2706
12:04:23	39.15	39.20	39.20	-0.10	2	2705
12:04:00	39.15	39.20	39.15	-0.15	2	2703
12:03:44	39.15	39.20	39.15	-0.15	1	2701
12:02:38	39.15	39.20	39.20	-0.10	2	2700
12:02:00	39.15	39.25	39.15	-0.15	1	2698
12:01:56	39.15	39.25	39.15	-0.15	1	2697
12:01:46	39.15	39.20	39.20	-0.10	1	2696
12:01:44	39.15	39.20	39.20	-0.10	1	2695
12:01:34	39.15	39.20	39.20	-0.10	61	2694
12:01:02	39.15	39.20	39.15	-0.15	1	2633
12:00:50	39.15	39.20	39.15	-0.15	1	2632
12:00:09	39.15	39.20	39.15	-0.15	3	2631
12:00:08	39.15	39.20	39.15	-0.15	1	2628
12:00:01	39.15	39.20	39.15	-0.15	12	2627
12:00:01	39.15	39.20	39.15	-0.15	2	2615
11:59:57	39.15	39.20	39.15	-0.15	1	2613
11:59:38	39.15	39.20	39.20	-0.10	1	2612
11:59:26	39.15	39.20	39.20	-0.10	2	2611
11:59:14	39.15	39.20	39.15	-0.15	1	2609
11:59:03	39.15	39.20	39.15	-0.15	1	2608
11:58:56	39.15	39.20	39.15	-0.15	2	2607
11:58:20	39.15	39.20	39.15	-0.15	1	2605
11:58:16	39.15	39.20	39.20	-0.10	3	2604
11:58:09	39.15	39.20	39.15	-0.15	1	2601
11:58:00	39.15	39.20	39.15	-0.15	2	2600
11:57:26	39.15	39.20	39.15	-0.15	1	2598
11:57:16	39.15	39.20	39.15	-0.15	1	2597
11:56:51	39.15	39.20	39.15	-0.15	3	2596
11:56:47	39.15	39.20	39.15	-0.15	1	2593
11:56:32	39.15	39.20	39.15	-0.15	1	2592
11:56:22	39.15	39.20	39.15	-0.15	1	2591
11:55:38	39.15	39.20	39.15	-0.15	1	2590
11:55:31	39.15	39.20	39.15	-0.15	1	2589
11:55:29	39.15	39.20	39.15	-0.15	1	2588
11:54:47	39.15	39.20	39.15	-0.15	2	2587
11:54:44	39.15	39.20	39.15	-0.15	1	2585
11:54:35	39.15	39.20	39.15	-0.15	1	2584
11:54:29	39.15	39.20	39.20	-0.10	2	2583
11:54:01	39.15	39.20	39.15	-0.15	2	2581
11:53:50	39.15	39.20	39.15	-0.15	1	2579
11:53:42	39.15	39.20	39.15	-0.15	1	2578
11:53:06	39.15	39.20	39.20	-0.10	1	2577
11:52:56	39.15	39.20	39.15	-0.15	1	2576
11:52:48	39.15	39.20	39.15	-0.15	1	2575
11:52:02	39.15	39.20	39.15	-0.15	1	2574
11:52:01	39.15	39.20	39.15	-0.15	1	2573
11:51:55	39.15	39.20	39.15	-0.15	1	2572
11:51:12	39.15	39.20	39.15	-0.15	3	2571
11:51:10	39.15	39.20	39.15	-0.15	3	2568
11:51:08	39.15	39.20	39.15	-0.15	1	2565
11:51:06	39.15	39.20	39.15	-0.15	3	2564
11:51:01	39.15	39.20	39.15	-0.15	1	2561
11:50:14	39.15	39.20	39.15	-0.15	1	2560
11:50:08	39.15	39.20	39.15	-0.15	1	2559
11:50:01	39.15	39.20	39.15	-0.15	2	2558
11:49:32	39.15	39.20	39.20	-0.10	2	2556
11:49:20	39.15	39.20	39.15	-0.15	1	2554
11:49:14	39.15	39.20	39.15	-0.15	1	2553
11:48:26	39.15	39.20	39.15	-0.15	1	2552
11:48:21	39.15	39.20	39.15	-0.15	1	2551
11:48:17	39.15	39.20	39.15	-0.15	2	2550
11:48:04	39.15	39.20	39.15	-0.15	15	2548
11:48:03	39.15	39.20	39.15	-0.15	1	2533
11:48:02	39.15	39.20	39.20	-0.10	1	2532
11:48:02	39.15	39.20	39.15	-0.15	4	2531
11:48:02	39.20	39.25	39.20	-0.10	62	2527
11:48:02	39.20	39.25	39.20	-0.10	7	2465
11:48:02	39.20	39.25	39.20	-0.10	21	2458
11:48:02	39.20	39.25	39.20	-0.10	3	2437
11:48:02	39.20	39.25	39.20	-0.10	3	2434
11:47:57	39.20	39.25	39.20	-0.10	3	2431
11:47:32	39.20	39.25	39.20	-0.10	1	2428
11:47:27	39.20	39.25	39.20	-0.10	1	2427
11:46:55	39.20	39.25	39.20	-0.10	2	2426
11:46:38	39.20	39.25	39.20	-0.10	1	2424
11:46:33	39.20	39.25	39.20	-0.10	1	2423
11:46:07	39.20	39.25	39.20	-0.10	3	2422
11:46:06	39.20	39.25	39.20	-0.10	10	2419
11:45:49	39.20	39.25	39.25	-0.05	2	2409
11:45:44	39.20	39.25	39.20	-0.10	1	2407
11:45:40	39.20	39.25	39.20	-0.10	1	2406
11:44:50	39.20	39.25	39.20	-0.10	1	2405
11:44:46	39.20	39.25	39.20	-0.10	1	2404
11:44:35	39.20	39.25	39.25	-0.05	2	2403
11:44:00	39.20	39.25	39.20	-0.10	1	2401
11:44:00	39.20	39.25	39.20	-0.10	3	2400
11:43:57	39.20	39.25	39.20	-0.10	3	2397
11:43:57	39.20	39.25	39.20	-0.10	1	2394
11:43:55	39.20	39.25	39.20	-0.10	3	2393
11:43:55	39.20	39.25	39.20	-0.10	10	2390
11:43:53	39.20	39.25	39.20	-0.10	1	2380
11:43:04	39.20	39.25	39.20	-0.10	1	2379
11:42:59	39.20	39.25	39.20	-0.10	1	2378
11:42:56	39.20	39.25	39.20	-0.10	2	2377
11:42:11	39.20	39.25	39.20	-0.10	1	2375
11:42:06	39.20	39.25	39.20	-0.10	1	2374
11:41:55	39.20	39.25	39.20	-0.10	2	2373
11:41:18	39.20	39.25	39.20	-0.10	1	2371
11:41:12	39.20	39.25	39.20	-0.10	1	2370
11:40:25	39.20	39.25	39.20	-0.10	1	2369
11:40:19	39.20	39.25	39.20	-0.10	1	2368
11:39:46	39.20	39.25	39.20	-0.10	2	2367
11:39:38	39.20	39.25	39.25	-0.05	2	2365
11:39:32	39.20	39.25	39.20	-0.10	1	2363
11:39:25	39.20	39.25	39.20	-0.10	1	2362
11:38:40	39.20	39.25	39.20	-0.10	2	2361
11:38:40	39.20	39.25	39.20	-0.10	1	2359
11:38:39	39.20	39.25	39.20	-0.10	1	2358
11:38:32	39.20	39.25	39.20	-0.10	1	2357
11:38:22	39.20	39.25	39.20	-0.10	1	2356
11:38:22	39.20	39.25	39.20	-0.10	1	2355
11:38:22	39.20	39.25	39.20	-0.10	1	2354
11:38:22	39.20	39.25	39.20	-0.10	1	2353
11:38:22	39.20	39.25	39.20	-0.10	1	2352
11:37:46	39.20	39.25	39.20	-0.10	1	2351
11:36:53	39.20	39.25	39.20	-0.10	1	2350
11:36:00	39.20	39.25	39.20	-0.10	1	2349
11:35:07	39.20	39.25	39.20	-0.10	1	2348
11:34:41	39.20	39.25	39.25	-0.05	2	2347
11:34:14	39.20	39.25	39.20	-0.10	1	2345
11:33:33	39.20	39.25	39.25	-0.05	1	2344
11:33:21	39.20	39.25	39.20	-0.10	1	2343
11:32:28	39.20	39.25	39.20	-0.10	1	2342
11:31:35	39.20	39.25	39.20	-0.10	1	2341
11:31:09	39.20	39.25	39.20	-0.10	25	2340
11:30:42	39.20	39.25	39.20	-0.10	1	2315
11:30:26	39.25	39.30	39.25	-0.05	3	2314
11:30:20	39.25	39.30	39.25	-0.05	1	2311
11:30:20	39.25	39.30	39.25	-0.05	7	2310
11:30:20	39.25	39.30	39.25	-0.05	2	2303
11:30:04	39.25	39.30	39.25	-0.05	3	2301
11:29:58	39.25	39.30	39.25	-0.05	4	2298
11:29:44	39.25	39.30	39.30	0	2	2294
11:29:40	39.25	39.30	39.25	-0.05	10	2292
11:29:07	39.25	39.30	39.25	-0.05	2	2282
11:28:45	39.25	39.30	39.25	-0.05	1	2280
11:28:45	39.25	39.30	39.25	-0.05	5	2279
11:28:45	39.25	39.30	39.25	-0.05	2	2274
11:28:00	39.25	39.30	39.25	-0.05	1	2272
11:27:03	39.25	39.30	39.30	0	4	2271
11:26:57	39.25	39.30	39.30	0	1	2267
11:26:52	39.25	39.30	39.30	0	1	2266
11:24:47	39.25	39.30	39.30	0	2	2265
11:24:34	39.25	39.30	39.30	0	2	2263
11:23:25	39.20	39.25	39.25	-0.05	9	2261
11:23:10	39.20	39.30	39.30	0	20	2252
11:22:56	39.20	39.25	39.25	-0.05	3	2232
11:22:41	39.20	39.25	39.25	-0.05	1	2229
11:22:36	39.20	39.25	39.25	-0.05	1	2228
11:21:39	39.20	39.25	39.25	-0.05	2	2227
11:21:37	39.20	39.25	39.25	-0.05	5	2225
11:21:36	39.20	39.25	39.25	-0.05	10	2220
11:21:03	39.20	39.25	39.25	-0.05	5	2210
11:20:49	39.20	39.25	39.25	-0.05	5	2205
11:20:21	39.20	39.25	39.25	-0.05	17	2200
11:20:21	39.20	39.25	39.25	-0.05	2	2183
11:19:50	39.20	39.25	39.25	-0.05	2	2181
11:18:52	39.20	39.25	39.20	-0.10	2	2179
11:17:51	39.20	39.25	39.25	-0.05	2	2177
11:17:38	39.20	39.25	39.25	-0.05	1	2175
11:17:08	39.20	39.25	39.25	-0.05	5	2174
11:14:53	39.20	39.25	39.25	-0.05	2	2169
11:13:23	39.20	39.25	39.25	-0.05	2	2167
11:13:14	39.20	39.25	39.25	-0.05	1	2165
11:12:07	39.20	39.25	39.25	-0.05	1	2164
11:11:50	39.20	39.25	39.20	-0.10	2	2163
11:11:45	39.20	39.25	39.20	-0.10	1	2161
11:10:52	39.20	39.25	39.20	-0.10	1	2160
11:10:38	39.20	39.25	39.20	-0.10	1	2159
11:10:23	39.20	39.25	39.25	-0.05	2	2158
11:09:58	39.20	39.25	39.20	-0.10	1	2156
11:09:56	39.20	39.25	39.25	-0.05	2	2155
11:09:42	39.20	39.25	39.25	-0.05	4	2153
11:06:24	39.20	39.25	39.20	-0.10	1	2149
11:05:33	39.20	39.25	39.25	-0.05	4	2148
11:04:59	39.20	39.25	39.25	-0.05	2	2144
11:04:12	39.15	39.20	39.20	-0.10	34	2142
11:04:07	39.15	39.20	39.20	-0.10	1	2108
11:00:02	39.15	39.20	39.20	-0.10	2	2107
10:59:03	39.15	39.20	39.15	-0.15	2	2105
10:57:49	39.15	39.20	39.20	-0.10	1	2103
10:57:29	39.15	39.20	39.15	-0.15	1	2102
10:56:35	39.15	39.20	39.15	-0.15	1	2101
10:55:42	39.15	39.20	39.15	-0.15	1	2100
10:55:13	39.15	39.20	39.20	-0.10	1	2099
10:55:05	39.15	39.20	39.20	-0.10	2	2098
10:54:48	39.15	39.20	39.15	-0.15	1	2096
10:54:20	39.15	39.20	39.20	-0.10	1	2095
10:54:02	39.15	39.20	39.20	-0.10	1	2094
10:53:54	39.15	39.20	39.15	-0.15	1	2093
10:53:01	39.20	39.25	39.20	-0.10	1	2092
10:52:07	39.20	39.25	39.20	-0.10	101	2091
10:52:07	39.20	39.25	39.20	-0.10	1	1990
10:51:14	39.20	39.25	39.20	-0.10	1	1989
10:50:42	39.20	39.25	39.20	-0.10	1	1988
10:50:20	39.20	39.25	39.25	-0.05	1	1987
10:50:20	39.20	39.25	39.20	-0.10	1	1986
10:50:08	39.20	39.25	39.25	-0.05	2	1985
10:49:27	39.20	39.25	39.20	-0.10	1	1983
10:48:56	39.20	39.25	39.25	-0.05	8	1982
10:48:56	39.20	39.25	39.25	-0.05	25	1974
10:48:46	39.20	39.25	39.20	-0.10	10	1949
10:48:38	39.20	39.25	39.20	-0.10	1	1939
10:48:33	39.20	39.25	39.20	-0.10	1	1938
10:47:40	39.20	39.25	39.20	-0.10	1	1937
10:46:46	39.20	39.25	39.20	-0.10	1	1936
10:46:30	39.20	39.25	39.20	-0.10	2	1935
10:45:53	39.20	39.25	39.20	-0.10	1	1933
10:45:11	39.20	39.25	39.25	-0.05	2	1932
10:45:00	39.20	39.25	39.20	-0.10	1	1930
10:44:59	39.20	39.25	39.20	-0.10	1	1929
10:44:53	39.20	39.25	39.20	-0.10	1	1928
10:44:10	39.20	39.25	39.20	-0.10	1	1927
10:44:05	39.20	39.25	39.20	-0.10	1	1926
10:43:49	39.20	39.25	39.20	-0.10	2	1925
10:43:20	39.20	39.25	39.20	-0.10	1	1923
10:43:12	39.20	39.25	39.20	-0.10	1	1922
10:43:08	39.20	39.25	39.20	-0.10	2	1921
10:42:30	39.20	39.25	39.20	-0.10	2	1919
10:42:30	39.20	39.25	39.20	-0.10	1	1917
10:42:24	39.15	39.20	39.20	-0.10	19	1916
10:42:18	39.15	39.20	39.15	-0.15	1	1897
10:41:52	39.15	39.20	39.20	-0.10	1	1896
10:41:48	39.15	39.20	39.20	-0.10	3	1895
10:41:40	39.15	39.20	39.15	-0.15	1	1892
10:41:25	39.15	39.20	39.15	-0.15	1	1891
10:40:50	39.15	39.20	39.15	-0.15	1	1890
10:40:45	39.15	39.20	39.15	-0.15	2	1889
10:40:31	39.15	39.20	39.15	-0.15	1	1887
10:40:14	39.15	39.20	39.20	-0.10	2	1886
10:40:00	39.15	39.20	39.15	-0.15	1	1884
10:39:38	39.15	39.20	39.15	-0.15	1	1883
10:39:10	39.15	39.20	39.15	-0.15	1	1882
10:38:44	39.15	39.20	39.15	-0.15	1	1881
10:38:20	39.15	39.20	39.15	-0.15	1	1880
10:37:51	39.15	39.20	39.15	-0.15	1	1879
10:37:30	39.15	39.20	39.15	-0.15	1	1878
10:37:28	39.15	39.20	39.20	-0.10	1	1877
10:37:21	39.20	39.25	39.20	-0.10	1	1876
10:37:20	39.20	39.25	39.20	-0.10	6	1875
10:37:20	39.20	39.25	39.20	-0.10	1	1869
10:37:20	39.20	39.25	39.20	-0.10	18	1868
10:37:18	39.20	39.25	39.20	-0.10	2	1850
10:37:13	39.20	39.25	39.20	-0.10	2	1848
10:36:57	39.20	39.25	39.20	-0.10	1	1846
10:36:40	39.20	39.25	39.20	-0.10	1	1845
10:36:04	39.20	39.25	39.20	-0.10	1	1844
10:35:50	39.20	39.25	39.20	-0.10	1	1843
10:35:17	39.20	39.25	39.25	-0.05	2	1842
10:35:12	39.20	39.25	39.20	-0.10	1	1840
10:35:07	39.20	39.25	39.20	-0.10	1	1839
10:33:40	39.20	39.25	39.20	-0.10	3	1838
10:33:17	39.20	39.25	39.20	-0.10	1	1835
10:32:29	39.20	39.25	39.20	-0.10	1	1834
10:32:24	39.20	39.25	39.20	-0.10	1	1833
10:31:36	39.20	39.25	39.20	-0.10	1	1832
10:31:00	39.20	39.25	39.20	-0.10	1	1831
10:30:42	39.20	39.25	39.20	-0.10	1	1830
10:30:38	39.20	39.25	39.20	-0.10	1	1829
10:30:26	39.20	39.25	39.20	-0.10	1	1828
10:30:22	39.20	39.25	39.20	-0.10	1	1827
10:30:20	39.20	39.25	39.25	-0.05	2	1826
10:30:03	39.20	39.25	39.20	-0.10	1	1824
10:29:49	39.20	39.25	39.20	-0.10	1	1823
10:29:00	39.20	39.25	39.20	-0.10	1	1822
10:28:55	39.20	39.25	39.20	-0.10	1	1821
10:28:52	39.20	39.25	39.20	-0.10	1	1820
10:28:48	39.15	39.20	39.20	-0.10	7	1819
10:28:48	39.15	39.20	39.20	-0.10	30	1812
10:28:47	39.15	39.20	39.20	-0.10	1	1782
10:28:17	39.15	39.20	39.20	-0.10	1	1781
10:28:02	39.15	39.20	39.15	-0.15	1	1780
10:28:00	39.15	39.20	39.15	-0.15	1	1779
10:27:59	39.15	39.20	39.15	-0.15	1	1778
10:27:08	39.15	39.20	39.15	-0.15	1	1777
10:26:15	39.15	39.20	39.15	-0.15	1	1776
10:26:13	39.15	39.20	39.15	-0.15	1	1775
10:25:57	39.15	39.20	39.20	-0.10	1	1774
10:25:23	39.15	39.20	39.20	-0.10	2	1773
10:25:21	39.15	39.20	39.15	-0.15	1	1771
10:25:20	39.15	39.20	39.15	-0.15	1	1770
10:25:02	39.15	39.20	39.15	-0.15	2	1769
10:24:51	39.15	39.20	39.15	-0.15	1	1767
10:24:35	39.15	39.20	39.15	-0.15	4	1766
10:24:32	39.15	39.20	39.20	-0.10	5	1762
10:24:28	39.15	39.20	39.15	-0.15	1	1757
10:24:27	39.15	39.20	39.15	-0.15	1	1756
10:24:14	39.15	39.20	39.15	-0.15	2	1755
10:24:00	39.15	39.20	39.15	-0.15	2	1753
10:23:34	39.15	39.20	39.15	-0.15	1	1751
10:23:24	39.15	39.20	39.15	-0.15	2	1750
10:22:41	39.15	39.20	39.15	-0.15	1	1748
10:22:40	39.15	39.20	39.15	-0.15	1	1747
10:22:35	39.15	39.20	39.20	-0.10	1	1746
10:22:31	39.15	39.20	39.15	-0.15	3	1745
10:21:50	39.15	39.20	39.15	-0.15	3	1742
10:21:48	39.15	39.20	39.15	-0.15	1	1739
10:21:47	39.15	39.20	39.15	-0.15	1	1738
10:21:40	39.15	39.20	39.15	-0.15	3	1737
10:21:25	39.15	39.20	39.15	-0.15	10	1734
10:20:55	39.15	39.20	39.15	-0.15	1	1724
10:20:54	39.15	39.20	39.15	-0.15	4	1723
10:20:53	39.15	39.20	39.15	-0.15	1	1719
10:20:49	39.15	39.20	39.15	-0.15	3	1718
10:20:26	39.15	39.20	39.20	-0.10	2	1715
10:20:20	39.15	39.20	39.15	-0.15	2	1713
10:20:11	39.15	39.20	39.15	-0.15	22	1711
10:20:10	39.15	39.20	39.15	-0.15	5	1689
10:20:08	39.15	39.20	39.15	-0.15	4	1684
10:20:02	39.15	39.20	39.15	-0.15	1	1680
10:20:00	39.15	39.20	39.15	-0.15	1	1679
10:19:58	39.15	39.20	39.15	-0.15	3	1678
10:19:37	39.20	39.25	39.20	-0.10	107	1675
10:19:24	39.20	39.25	39.20	-0.10	2	1568
10:19:09	39.20	39.25	39.20	-0.10	1	1566
10:19:06	39.20	39.25	39.20	-0.10	1	1565
10:18:51	39.20	39.25	39.20	-0.10	2	1564
10:18:51	39.20	39.25	39.20	-0.10	1	1562
10:18:16	39.20	39.25	39.20	-0.10	1	1561
10:18:13	39.20	39.25	39.20	-0.10	1	1560
10:17:35	39.20	39.25	39.25	-0.05	1	1559
10:17:32	39.20	39.25	39.25	-0.05	1	1558
10:17:29	39.20	39.25	39.20	-0.10	3	1557
10:17:23	39.20	39.25	39.20	-0.10	1	1554
10:17:19	39.20	39.25	39.20	-0.10	1	1553
10:17:10	39.20	39.25	39.25	-0.05	3	1552
10:16:56	39.20	39.25	39.20	-0.10	2	1549
10:16:30	39.20	39.25	39.20	-0.10	1	1547
10:16:26	39.20	39.25	39.20	-0.10	1	1546
10:16:24	39.20	39.25	39.20	-0.10	2	1545
10:16:00	39.20	39.25	39.20	-0.10	1	1543
10:15:51	39.20	39.25	39.20	-0.10	2	1542
10:15:37	39.20	39.25	39.20	-0.10	1	1540
10:15:30	39.20	39.30	39.30	0	2	1539
10:15:20	39.20	39.30	39.20	-0.10	2	1537
10:14:49	39.20	39.30	39.20	-0.10	2	1535
10:14:44	39.20	39.30	39.20	-0.10	1	1533
10:14:39	39.25	39.30	39.25	-0.05	1	1532
10:14:17	39.25	39.30	39.25	-0.05	2	1531
10:13:51	39.25	39.30	39.25	-0.05	1	1529
10:13:47	39.25	39.30	39.25	-0.05	2	1528
10:13:45	39.25	39.30	39.25	-0.05	1	1526
10:13:28	39.25	39.30	39.30	0	2	1525
10:13:00	39.25	39.30	39.25	-0.05	3	1523
10:12:58	39.25	39.30	39.25	-0.05	1	1520
10:12:53	39.25	39.30	39.25	-0.05	1	1519
10:12:14	39.25	39.30	39.25	-0.05	3	1518
10:11:42	39.25	39.30	39.25	-0.05	2	1515
10:10:58	39.25	39.30	39.25	-0.05	3	1513
10:10:34	39.25	39.30	39.30	0	2	1510
10:09:20	39.25	39.30	39.25	-0.05	18	1508
10:09:19	39.25	39.30	39.25	-0.05	16	1490
10:09:19	39.20	39.25	39.25	-0.05	7	1474
10:08:43	39.20	39.25	39.20	-0.10	3	1467
10:07:59	39.20	39.25	39.20	-0.10	3	1464
10:07:31	39.20	39.25	39.25	-0.05	1	1461
10:07:15	39.20	39.30	39.20	-0.10	3	1460
10:06:25	39.25	39.30	39.25	-0.05	5	1457
10:06:16	39.20	39.30	39.20	-0.10	4	1452
10:05:55	39.25	39.30	39.25	-0.05	1	1448
10:05:38	39.20	39.30	39.30	0	2	1447
10:05:17	39.20	39.30	39.20	-0.10	2	1445
10:05:03	39.25	39.30	39.25	-0.05	1	1443
10:04:34	39.25	39.30	39.25	-0.05	6	1442
10:04:33	39.25	39.30	39.25	-0.05	3	1436
10:04:04	39.25	39.30	39.25	-0.05	2	1433
10:03:35	39.25	39.30	39.25	-0.05	2	1431
10:03:06	39.25	39.30	39.25	-0.05	2	1429
10:02:21	39.25	39.30	39.25	-0.05	3	1427
10:01:53	39.25	39.30	39.25	-0.05	2	1424
10:01:23	39.25	39.30	39.25	-0.05	2	1422
10:00:42	39.25	39.30	39.30	0	2	1420
10:00:10	39.25	39.30	39.25	-0.05	3	1418
09:59:10	39.25	39.30	39.30	0	10	1415
09:58:56	39.25	39.30	39.25	-0.05	1	1405
09:58:56	39.25	39.30	39.25	-0.05	3	1404
09:58:06	39.25	39.30	39.30	0	1	1401
09:58:01	39.25	39.30	39.30	0	1	1400
09:57:46	39.25	39.30	39.30	0	1	1399
09:56:52	39.25	39.30	39.30	0	3	1398
09:55:46	39.20	39.30	39.30	0	2	1395
09:55:30	39.20	39.25	39.25	-0.05	11	1393
09:55:30	39.20	39.25	39.25	-0.05	4	1382
09:55:29	39.20	39.25	39.25	-0.05	1	1378
09:55:28	39.25	39.30	39.25	-0.05	18	1377
09:55:08	39.25	39.30	39.25	-0.05	3	1359
09:54:59	39.25	39.30	39.30	0	2	1356
09:54:39	39.25	39.30	39.30	0	2	1354
09:54:20	39.25	39.30	39.25	-0.05	3	1352
09:53:48	39.25	39.30	39.25	-0.05	2	1349
09:53:16	39.25	39.30	39.25	-0.05	2	1347
09:52:58	39.25	39.30	39.25	-0.05	1	1345
09:52:58	39.25	39.30	39.25	-0.05	1	1344
09:52:45	39.25	39.30	39.25	-0.05	2	1343
09:51:57	39.25	39.30	39.25	-0.05	3	1341
09:51:07	39.25	39.30	39.25	-0.05	3	1338
09:50:50	39.25	39.30	39.30	0	2	1335
09:50:16	39.25	39.30	39.25	-0.05	3	1333
09:50:15	39.25	39.30	39.25	-0.05	2	1330
09:48:43	39.25	39.30	39.30	0	1	1328
09:48:36	39.25	39.30	39.30	0	1	1327
09:48:29	39.25	39.30	39.30	0	1	1326
09:48:07	39.25	39.30	39.30	0	1	1325
09:48:04	39.25	39.30	39.30	0	3	1324
09:47:14	39.25	39.30	39.30	0	1	1321
09:46:05	39.25	39.30	39.30	0	10	1320
09:45:54	39.25	39.30	39.30	0	2	1310
09:45:45	39.25	39.30	39.25	-0.05	2	1308
09:45:41	39.25	39.30	39.30	0	1	1306
09:45:17	39.30	39.35	39.30	0	7	1305
09:45:15	39.30	39.35	39.30	0	13	1298
09:45:11	39.30	39.35	39.30	0	2	1285
09:44:37	39.30	39.35	39.30	0	2	1283
09:44:07	39.30	39.35	39.30	0	1	1281
09:43:47	39.30	39.35	39.30	0	3	1280
09:43:45	39.30	39.35	39.30	0	1	1277
09:43:13	39.30	39.35	39.30	0	2	1276
09:42:30	39.30	39.35	39.35	+0.05	2	1274
09:41:52	39.30	39.35	39.30	0	3	1272
09:41:19	39.30	39.35	39.30	0	2	1269
09:39:28	39.30	39.35	39.30	0	2	1267
09:39:00	39.25	39.30	39.30	0	10	1265
09:38:42	39.25	39.30	39.30	0	1	1255
09:37:22	39.25	39.30	39.30	0	2	1254
09:36:57	39.25	39.30	39.30	0	19	1252
09:36:51	39.25	39.30	39.30	0	1	1233
09:36:47	39.25	39.30	39.25	-0.05	1	1232
09:36:46	39.25	39.30	39.25	-0.05	4	1231
09:36:17	39.25	39.35	39.25	-0.05	2	1227
09:36:02	39.30	39.35	39.30	0	2	1225
09:35:45	39.30	39.35	39.30	0	10	1223
09:35:45	39.30	39.35	39.30	0	4	1213
09:35:33	39.30	39.35	39.30	0	3	1209
09:35:26	39.30	39.35	39.30	0	2	1206
09:35:10	39.30	39.35	39.35	+0.05	1	1204
09:34:33	39.30	39.35	39.30	0	4	1203
09:34:03	39.30	39.35	39.30	0	2	1199
09:34:00	39.30	39.35	39.30	0	2	1197
09:32:14	39.25	39.30	39.30	0	9	1195
09:32:10	39.25	39.30	39.25	-0.05	2	1186
09:32:06	39.25	39.30	39.30	0	3	1184
09:31:23	39.25	39.30	39.30	0	1	1181
09:31:06	39.25	39.30	39.30	0	2	1180
09:30:56	39.25	39.30	39.30	0	1	1178
09:30:41	39.25	39.30	39.25	-0.05	3	1177
09:30:13	39.25	39.30	39.25	-0.05	2	1174
09:29:16	39.25	39.30	39.25	-0.05	4	1172
09:28:49	39.25	39.30	39.25	-0.05	2	1168
09:28:24	39.25	39.30	39.30	0	1	1166
09:28:07	39.25	39.30	39.25	-0.05	2	1165
09:27:25	39.25	39.30	39.25	-0.05	3	1163
09:26:58	39.25	39.30	39.25	-0.05	2	1160
09:26:10	39.25	39.30	39.30	0	2	1158
09:26:02	39.25	39.30	39.25	-0.05	3	1156
09:25:22	39.25	39.40	39.25	-0.05	3	1153
09:25:16	39.30	39.40	39.30	0	5	1150
09:25:08	39.30	39.40	39.30	0	1	1145
09:25:08	39.25	39.40	39.40	+0.10	1	1144
09:25:08	39.30	39.40	39.30	0	16	1143
09:25:08	39.30	39.40	39.30	0	14	1127
09:25:05	39.35	39.40	39.35	+0.05	1	1113
09:24:40	39.30	39.40	39.30	0	3	1112
09:24:13	39.30	39.40	39.30	0	2	1109
09:23:45	39.35	39.40	39.35	+0.05	2	1107
09:23:35	39.35	39.40	39.35	+0.05	3	1105
09:23:31	39.40	39.45	39.40	+0.10	1	1102
09:22:50	39.40	39.45	39.40	+0.10	3	1101
09:21:53	39.40	39.45	39.40	+0.10	4	1098
09:20:05	39.35	39.40	39.40	+0.10	10	1094
09:18:21	39.30	39.40	39.30	0	3	1084
09:17:15	39.35	39.40	39.35	+0.05	5	1081
09:17:02	39.40	39.45	39.40	+0.10	13	1076
09:15:19	39.40	39.45	39.40	+0.10	20	1063
09:15:11	39.40	39.45	39.45	+0.15	2	1043
09:12:27	39.40	39.50	39.40	+0.10	1	1041
09:12:24	39.40	39.45	39.45	+0.15	2	1040
09:11:53	39.30	39.40	39.40	+0.10	1	1038
09:11:53	39.30	39.40	39.40	+0.10	5	1037
09:11:28	39.25	39.30	39.30	0	1	1032
09:11:22	39.25	39.30	39.30	0	2	1031
09:10:43	39.25	39.30	39.30	0	3	1029
09:10:42	39.25	39.30	39.30	0	1	1026
09:10:40	39.30	39.40	39.30	0	7	1025
09:10:40	39.30	39.40	39.30	0	6	1018
09:10:40	39.25	39.30	39.30	0	4	1012
09:10:21	39.25	39.30	39.30	0	4	1008
09:10:14	39.25	39.30	39.30	0	4	1004
09:10:14	39.25	39.30	39.30	0	2	1000
09:10:01	39.25	39.30	39.30	0	5	998
09:09:55	39.25	39.30	39.30	0	5	993
09:09:52	39.25	39.30	39.30	0	2	988
09:09:52	39.25	39.30	39.30	0	1	986
09:09:49	39.25	39.30	39.30	0	4	985
09:09:47	39.25	39.30	39.30	0	4	981
09:09:47	39.30	39.40	39.30	0	4	977
09:09:47	39.30	39.40	39.30	0	2	973
09:09:47	39.25	39.30	39.30	0	2	971
09:09:47	39.25	39.30	39.30	0	1	969
09:09:01	39.25	39.30	39.30	0	2	968
09:09:01	39.25	39.30	39.30	0	1	966
09:09:01	39.25	39.30	39.30	0	1	965
09:09:01	39.25	39.30	39.30	0	2	964
09:09:01	39.25	39.30	39.30	0	4	962
09:09:01	39.25	39.30	39.30	0	1	958
09:09:00	39.25	39.30	39.30	0	5	957
09:09:00	39.25	39.30	39.30	0	4	952
09:09:00	39.25	39.30	39.30	0	1	948
09:09:00	39.25	39.30	39.30	0	5	947
09:09:00	39.25	39.30	39.30	0	5	942
09:09:00	39.30	39.45	39.45	+0.15	1	937
09:09:00	39.25	39.30	39.30	0	5	936
09:08:59	39.25	39.30	39.30	0	5	931
09:08:59	39.25	39.40	39.40	+0.10	1	926
09:08:59	39.25	39.30	39.30	0	2	925
09:08:59	39.25	39.30	39.30	0	2	923
09:08:59	39.30	39.40	39.30	0	2	921
09:08:59	39.25	39.30	39.30	0	5	919
09:08:58	39.25	39.40	39.40	+0.10	1	914
09:08:58	39.25	39.30	39.30	0	2	913
09:08:58	39.35	39.40	39.35	+0.05	2	911
09:08:58	39.25	39.30	39.30	0	2	909
09:08:58	39.25	39.30	39.30	0	4	907
09:08:58	39.30	39.40	39.30	0	2	903
09:08:58	39.25	39.30	39.30	0	3	901
09:08:58	39.30	39.45	39.30	0	4	898
09:08:58	39.25	39.40	39.40	+0.10	1	894
09:08:58	39.30	39.40	39.30	0	4	893
09:08:57	39.25	39.30	39.30	0	3	889
09:08:57	39.30	39.45	39.30	0	20	886
09:08:57	39.25	39.30	39.30	0	2	866
09:08:57	39.30	39.45	39.30	0	15	864
09:08:57	39.25	39.30	39.30	0	4	849
09:08:57	39.25	39.30	39.30	0	3	845
09:08:57	39.25	39.30	39.30	0	1	842
09:08:57	39.25	39.30	39.30	0	4	841
09:08:56	39.25	39.30	39.30	0	4	837
09:08:46	39.25	39.30	39.30	0	3	833
09:08:46	39.25	39.30	39.30	0	1	830
09:08:44	39.25	39.30	39.30	0	2	829
09:08:44	39.25	39.30	39.30	0	2	827
09:08:44	39.25	39.30	39.30	0	2	825
09:08:41	39.25	39.30	39.30	0	2	823
09:08:41	39.25	39.30	39.30	0	2	821
09:08:41	39.30	39.40	39.30	0	8	819
09:08:41	39.25	39.30	39.30	0	2	811
09:08:40	39.25	39.30	39.30	0	2	809
09:08:40	39.25	39.30	39.30	0	3	807
09:08:40	39.25	39.30	39.30	0	1	804
09:08:12	39.25	39.30	39.30	0	2	803
09:08:12	39.25	39.30	39.30	0	1	801
09:08:12	39.25	39.30	39.30	0	3	800
09:08:05	39.25	39.30	39.30	0	2	797
09:08:04	39.25	39.30	39.30	0	3	795
09:08:04	39.25	39.30	39.30	0	1	792
09:08:03	39.25	39.30	39.30	0	2	791
09:08:03	39.25	39.30	39.30	0	2	789
09:08:03	39.25	39.30	39.30	0	2	787
09:07:30	39.25	39.30	39.30	0	3	785
09:07:30	39.25	39.30	39.30	0	1	782
09:07:30	39.25	39.30	39.30	0	1	781
09:07:27	39.30	39.35	39.30	0	5	780
09:07:27	39.25	39.30	39.30	0	5	775
09:07:13	39.25	39.30	39.30	0	2	770
09:06:55	39.25	39.30	39.30	0	2	768
09:06:29	39.25	39.30	39.30	0	1	766
09:06:26	39.25	39.30	39.30	0	2	765
09:05:47	39.25	39.30	39.30	0	5	763
09:05:45	39.25	39.30	39.30	0	1	758
09:05:21	39.25	39.30	39.30	0	1	757
09:05:12	39.25	39.30	39.30	0	5	756
09:05:11	39.25	39.30	39.30	0	2	751
09:05:11	39.30	39.40	39.30	0	1	749
09:05:10	39.25	39.30	39.30	0	2	748
09:05:10	39.25	39.30	39.30	0	3	746
09:05:10	39.25	39.30	39.25	-0.05	2	743
09:05:10	39.30	39.40	39.30	0	28	741
09:05:09	39.25	39.30	39.30	0	1	713
09:05:08	39.25	39.30	39.30	0	1	712
09:05:00	39.25	39.30	39.30	0	4	711
09:04:49	39.25	39.30	39.30	0	2	707
09:04:49	39.25	39.30	39.30	0	1	705
09:04:32	39.25	39.30	39.30	0	1	704
09:04:32	39.25	39.30	39.30	0	1	703
09:04:32	39.25	39.30	39.30	0	1	702
09:04:32	39.25	39.30	39.30	0	1	701
09:04:32	39.25	39.30	39.30	0	1	700
09:04:31	39.25	39.30	39.30	0	1	699
09:04:31	39.25	39.30	39.30	0	1	698
09:04:31	39.25	39.30	39.30	0	1	697
09:04:31	39.25	39.30	39.30	0	1	696
09:04:28	39.25	39.30	39.30	0	1	695
09:04:28	39.25	39.30	39.30	0	1	694
09:04:28	39.30	39.40	39.30	0	1	693
09:04:28	39.25	39.30	39.30	0	1	692
09:04:27	39.25	39.30	39.30	0	1	691
09:04:27	39.25	39.30	39.30	0	1	690
09:04:22	39.25	39.30	39.30	0	1	689
09:04:22	39.25	39.30	39.30	0	1	688
09:04:22	39.25	39.30	39.30	0	1	687
09:04:21	39.25	39.30	39.30	0	2	686
09:04:21	39.25	39.30	39.30	0	1	684
09:04:21	39.25	39.30	39.40	+0.10	2	683
09:04:21	39.25	39.30	39.30	0	2	681
09:04:21	39.25	39.30	39.30	0	2	679
09:04:21	39.25	39.30	39.30	0	1	677
09:04:20	39.25	39.30	39.30	0	1	676
09:04:20	39.25	39.30	39.30	0	1	675
09:04:20	39.25	39.30	39.30	0	1	674
09:04:20	39.25	39.30	39.30	0	1	673
09:04:20	39.25	39.30	39.30	0	2	672
09:04:19	39.25	39.30	39.30	0	2	670
09:04:19	39.30	39.45	39.30	0	1	668
09:04:19	39.25	39.30	39.30	0	1	667
09:04:19	39.25	39.30	39.30	0	2	666
09:04:19	39.25	39.30	39.30	0	2	664
09:04:18	39.25	39.30	39.30	0	2	662
09:04:18	39.25	39.30	39.30	0	2	660
09:04:18	39.25	39.30	39.30	0	2	658
09:04:18	39.25	39.30	39.30	0	3	656
09:04:18	39.25	39.30	39.30	0	3	653
09:04:18	39.25	39.30	39.30	0	2	650
09:04:06	39.25	39.30	39.30	0	2	648
09:04:06	39.25	39.30	39.30	0	1	646
09:04:04	39.25	39.30	39.30	0	1	645
09:03:49	39.25	39.30	39.30	0	4	644
09:03:47	39.25	39.30	39.30	0	2	640
09:03:40	39.25	39.30	39.30	0	1	638
09:03:37	39.25	39.30	39.30	0	1	637
09:03:36	39.25	39.30	39.30	0	1	636
09:03:36	39.25	39.30	39.30	0	2	635
09:03:36	39.25	39.30	39.30	0	2	633
09:03:36	39.30	39.45	39.30	0	2	631
09:03:36	39.25	39.30	39.30	0	4	629
09:03:36	39.25	39.30	39.30	0	1	625
09:02:58	39.25	39.30	39.30	0	3	624
09:02:58	39.25	39.30	39.30	0	1	621
09:02:31	39.25	39.30	39.30	0	1	620
09:02:31	39.25	39.30	39.30	0	1	619
09:02:31	39.30	39.45	39.30	0	1	618
09:02:31	39.25	39.30	39.30	0	1	617
09:02:31	39.30	39.45	39.30	0	7	616
09:02:31	39.25	39.30	39.30	0	1	609
09:02:31	39.30	39.45	39.30	0	2	608
09:02:30	39.25	39.30	39.30	0	1	606
09:02:30	39.25	39.30	39.30	0	2	605
09:02:30	39.30	39.50	39.30	0	1	603
09:02:30	39.25	39.30	39.30	0	2	602
09:02:30	39.30	39.50	39.30	0	3	600
09:02:30	39.25	39.45	39.45	+0.15	4	597
09:02:30	39.25	39.30	39.30	0	2	593
09:02:30	39.25	39.30	39.30	0	3	591
09:02:27	39.25	39.30	39.30	0	2	588
09:02:27	39.25	39.30	39.30	0	2	586
09:02:27	39.25	39.30	39.30	0	2	584
09:02:27	39.25	39.30	39.30	0	2	582
09:02:26	39.25	39.30	39.30	0	2	580
09:02:26	39.25	39.30	39.30	0	2	578
09:02:26	39.25	39.30	39.30	0	2	576
09:02:23	39.25	39.30	39.30	0	2	574
09:02:23	39.25	39.30	39.30	0	2	572
09:02:23	39.25	39.30	39.30	0	2	570
09:02:22	39.25	39.30	39.30	0	1	568
09:02:22	39.25	39.30	39.30	0	1	567
09:02:22	39.25	39.30	39.30	0	2	566
09:02:22	39.25	39.30	39.30	0	1	564
09:02:22	39.25	39.45	39.25	-0.05	2	563
09:02:22	39.25	39.30	39.30	0	2	561
09:02:22	39.25	39.30	39.30	0	2	559
09:02:21	39.25	39.30	39.30	0	2	557
09:02:21	39.30	39.45	39.30	0	1	555
09:02:21	39.25	39.30	39.30	0	2	554
09:02:21	39.25	39.30	39.30	0	2	552
09:02:21	39.30	39.45	39.30	0	2	550
09:02:21	39.25	39.30	39.30	0	2	548
09:02:21	39.25	39.30	39.30	0	1	546
09:02:20	39.25	39.30	39.30	0	1	545
09:02:20	39.25	39.30	39.30	0	1	544
09:02:20	39.30	39.40	39.30	0	6	543
09:02:20	39.30	39.40	39.30	0	2	537
09:02:20	39.25	39.30	39.30	0	1	535
09:02:20	39.25	39.30	39.30	0	1	534
09:02:19	39.25	39.30	39.30	0	1	533
09:02:19	39.25	39.30	39.30	0	1	532
09:02:19	39.25	39.30	39.30	0	2	531
09:02:19	39.30	39.45	39.30	0	35	529
09:02:19	39.25	39.30	39.30	0	1	494
09:02:19	39.25	39.30	39.30	0	1	493
09:02:19	39.30	39.50	39.30	0	4	492
09:02:18	39.25	39.30	39.30	0	1	488
09:02:18	39.25	39.30	39.30	0	1	487
09:02:18	39.30	39.50	39.30	0	26	486
09:02:18	39.30	39.45	39.45	+0.15	3	460
09:02:18	39.30	39.45	39.30	0	1	457
09:02:18	39.25	39.30	39.30	0	2	456
09:02:18	39.25	39.30	39.30	0	2	454
09:02:18	39.25	39.30	39.30	0	2	452
09:02:18	39.25	39.30	39.30	0	2	450
09:02:17	39.25	39.30	39.30	0	2	448
09:02:17	39.25	39.30	39.30	0	2	446
09:02:17	39.25	39.30	39.30	0	2	444
09:02:17	39.25	39.30	39.30	0	2	442
09:02:17	39.25	39.30	39.30	0	2	440
09:02:16	39.25	39.30	39.30	0	1	438
09:02:16	39.25	39.30	39.30	0	1	437
09:02:16	39.25	39.30	39.30	0	1	436
09:02:16	39.30	39.45	39.30	0	2	435
09:02:16	39.25	39.30	39.30	0	1	433
09:02:16	39.30	39.45	39.30	0	9	432
09:02:16	39.30	39.45	39.30	0	3	423
09:02:16	39.25	39.30	39.30	0	1	420
09:02:15	39.25	39.30	39.30	0	2	419
09:02:15	39.25	39.30	39.30	0	2	417
09:02:15	39.30	39.45	39.30	0	1	415
09:02:15	39.30	39.45	39.30	0	2	414
09:02:15	39.30	39.45	39.30	0	1	412
09:02:15	39.35	39.50	39.35	+0.05	1	411
09:02:15	39.35	39.50	39.35	+0.05	1	410
09:02:15	39.25	39.30	39.30	0	3	409
09:02:15	39.30	39.55	39.30	0	1	406
09:02:15	39.30	39.45	39.45	+0.15	8	405
09:02:15	39.25	39.30	39.30	0	2	397
09:02:15	39.30	39.45	39.30	0	1	395
09:02:15	39.25	39.30	39.30	0	2	394
09:02:14	39.25	39.30	39.30	0	1	392
09:02:14	39.25	39.30	39.30	0	1	391
09:02:14	39.25	39.30	39.30	0	1	390
09:02:14	39.25	39.30	39.30	0	1	389
09:02:14	39.30	39.40	39.30	0	1	388
09:02:14	39.25	39.30	39.30	0	1	387
09:02:14	39.30	39.45	39.30	0	2	386
09:02:13	39.25	39.30	39.30	0	1	384
09:02:13	39.30	39.45	39.30	0	3	383
09:02:13	39.25	39.30	39.30	0	1	380
09:02:13	39.25	39.30	39.30	0	1	379
09:02:13	39.30	39.40	39.30	0	26	378
09:02:13	39.25	39.30	39.30	0	1	352
09:02:13	39.30	39.40	39.30	0	1	351
09:02:12	39.25	39.30	39.30	0	1	350
09:02:12	39.25	39.30	39.30	0	1	349
09:02:12	39.30	39.40	39.30	0	1	348
09:02:12	39.25	39.30	39.30	0	2	347
09:02:12	39.25	39.30	39.30	0	1	345
09:02:12	39.30	39.45	39.30	0	1	344
09:02:12	39.25	39.30	39.30	0	1	343
09:02:11	39.25	39.30	39.30	0	1	342
09:02:11	39.25	39.30	39.30	0	1	341
09:02:11	39.30	39.40	39.30	0	2	340
09:02:11	39.25	39.30	39.30	0	1	338
09:02:11	39.25	39.30	39.30	0	1	337
09:02:11	39.30	39.40	39.30	0	1	336
09:02:11	39.25	39.30	39.30	0	1	335
09:02:10	39.25	39.30	39.30	0	1	334
09:02:10	39.25	39.30	39.30	0	1	333
09:02:10	39.25	39.30	39.30	0	1	332
09:02:10	39.25	39.30	39.30	0	1	331
09:02:10	39.30	39.45	39.30	0	3	330
09:02:10	39.25	39.30	39.30	0	2	327
09:02:09	39.25	39.30	39.30	0	1	325
09:02:09	39.30	39.45	39.30	0	1	324
09:02:09	39.25	39.30	39.30	0	1	323
09:02:09	39.25	39.30	39.30	0	1	322
09:02:09	39.25	39.30	39.30	0	1	321
09:02:09	39.25	39.30	39.30	0	1	320
09:02:08	39.25	39.30	39.30	0	1	319
09:02:08	39.25	39.30	39.30	0	1	318
09:02:08	39.30	39.40	39.30	0	1	317
09:02:08	39.25	39.30	39.30	0	1	316
09:02:08	39.30	39.40	39.30	0	1	315
09:02:08	39.30	39.40	39.30	0	1	314
09:02:08	39.25	39.30	39.30	0	1	313
09:02:08	39.30	39.40	39.30	0	27	312
09:02:07	39.25	39.30	39.30	0	1	285
09:02:07	39.25	39.30	39.30	0	1	284
09:02:07	39.25	39.30	39.30	0	1	283
09:02:07	39.25	39.30	39.30	0	1	282
09:02:07	39.30	39.40	39.30	0	2	281
09:02:07	39.25	39.30	39.30	0	2	279
09:02:07	39.30	39.45	39.30	0	1	277
09:02:06	39.25	39.30	39.30	0	1	276
09:02:06	39.25	39.30	39.30	0	1	275
09:02:06	39.30	39.40	39.30	0	2	274
09:02:06	39.25	39.30	39.30	0	1	272
09:02:06	39.25	39.30	39.30	0	1	271
09:02:06	39.25	39.30	39.30	0	1	270
09:02:06	39.25	39.30	39.30	0	1	269
09:02:06	39.30	39.40	39.30	0	7	268
09:02:06	39.25	39.30	39.30	0	2	261
09:02:05	39.25	39.30	39.30	0	2	259
09:02:05	39.25	39.30	39.30	0	2	257
09:02:05	39.25	39.30	39.30	0	1	255
09:02:05	39.25	39.30	39.30	0	1	254
09:02:05	39.25	39.30	39.30	0	1	253
09:02:04	39.25	39.30	39.30	0	1	252
09:02:04	39.25	39.30	39.30	0	1	251
09:02:04	39.25	39.30	39.30	0	1	250
09:02:02	39.25	39.30	39.30	0	1	249
09:02:02	39.25	39.30	39.30	0	1	248
09:02:02	39.25	39.30	39.30	0	1	247
09:02:02	39.25	39.30	39.30	0	1	246
09:02:02	39.25	39.30	39.30	0	3	245
09:02:00	39.25	39.30	39.30	0	2	242
09:02:00	39.25	39.30	39.30	0	1	240
09:01:43	39.25	39.30	39.30	0	1	239
09:01:43	39.25	39.30	39.30	0	1	238
09:01:32	39.25	39.30	39.30	0	1	237
09:01:32	39.25	39.30	39.30	0	1	236
09:01:32	39.30	39.40	39.30	0	25	235
09:01:32	39.25	39.30	39.30	0	1	210
09:01:30	39.30	39.40	39.30	0	2	209
09:01:30	39.30	39.45	39.30	0	1	207
09:01:30	39.25	39.30	39.30	0	3	206
09:01:30	39.25	39.30	39.30	0	2	203
09:00:36	39.25	39.30	39.30	0	2	201
09:00:36	39.25	39.30	39.30	0	2	199
09:00:35	39.25	39.30	39.30	0	2	197
09:00:35	39.25	39.30	39.30	0	3	195
09:00:35	39.25	39.30	39.30	0	2	192
09:00:32	39.25	39.30	39.30	0	2	190
09:00:32	39.25	39.30	39.30	0	1	188
09:00:31	39.25	39.30	39.30	0	1	187
09:00:31	39.30	39.45	39.30	0	1	186
09:00:31	39.25	39.30	39.30	0	2	185
09:00:31	39.30	39.45	39.30	0	1	183
09:00:30	39.25	39.30	39.30	0	1	182
09:00:30	39.30	39.45	39.30	0	1	181
09:00:30	39.30	39.45	39.30	0	1	180
09:00:30	39.25	39.30	39.30	0	1	179
09:00:30	39.30	39.45	39.30	0	1	178
09:00:30	39.30	39.45	39.30	0	3	177
09:00:30	39.30	39.45	39.30	0	3	174
09:00:29	39.25	39.30	39.30	0	2	171
09:00:29	39.30	39.45	39.30	0	7	169
09:00:29	39.25	39.30	39.30	0	20	162
09:00:27	39.25	39.30	39.30	0	1	142
09:00:23	39.30	39.55	39.30	0	3	141
09:00:23	39.25	39.30	39.30	0	14	138
09:00:22	39.25	39.30	39.30	0	12	124
09:00:22	39.25	39.30	39.30	0	12	112
09:00:22	39.25	39.30	39.30	0	6	100
09:00:22	39.30	39.55	39.30	0	1	94
09:00:22	39.25	39.30	39.30	0	1	93
09:00:22	39.40	39.50	39.40	+0.10	1	92
09:00:21	39.25	39.30	39.30	0	1	91
09:00:21	39.40	39.55	39.30	0	5	90
09:00:21	39.40	39.55	39.35	+0.05	1	85
09:00:21	39.40	39.55	39.40	+0.10	1	84
09:00:17	39.50	39.55	39.50	+0.20	34	83
09:00:17	39.50	39.65	39.50	+0.20	2	49
09:00:17	39.50	39.65	39.50	+0.20	2	47
09:00:17	--	--	39.60	+0.30	45	45

　

其他人也逛...

PChome 購物儲值100,000元

vivo Y29s 5G (6G/128G) 兩入組

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

《寶可夢傳說 Z-A》

PChome 購物儲值1,000元

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

Samsung Galaxy A26 5G (8G/128G)

PChome 購物儲值50,000元

大潤發5000元即享券(餘額型)

統一集團通用 200元7-ELEVEN數位商品禮券(歸戶型)

揪愛儲值-儲值3,500元送35加碼金

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值100,000元

vivo Y29s 5G (6G/128G) 兩入組

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

《寶可夢傳說 Z-A》

PChome 購物儲值1,000元

麥當勞大麥克+四塊麥克鷄塊+中杯可樂即享券

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

旺矽第2季上半年獲利同期新猷 ...

113年傳銷事業營業總額1055億元...

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

‧【台股盤中】台積電登天價1200...
‧中國需求放緩及美元貶值美利達...
‧ETF投資博覽會10/17登場首度移...

加密貨幣

比特幣BTC	120225.77	1,508.11	1.27%
以太幣ETH	4684.14	456.93	10.81%
瑞波幣XRP	3.27	0.14	4.32%
比特幣現金BCH	607.53	28.22	4.87%
萊特幣LTC	131.14	10.85	9.02%
卡達幣ADA	0.879086	0.11	13.58%
波場幣TRX	0.357987	0.01	3.77%
恆星幣XLM	0.450415	0.02	4.49%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.