最新藍白落實刪延任條款 NCC：恐影響打詐及廣電案審議熱門美眾議員憂台灣安全要求晶片設備商交中國客戶名單

更新報價

潤　隆 (1808) 建材營造上市

42.65 ▲+0.10 +0.24% 1.35億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	3,160	42.65	164	42.70	7	42.95	43.30	42.50	42.55

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	42.65	42.70	42.65	+0.10	9	3160
13:30:00	42.70	42.75	42.65	+0.10	222	3151
13:24:53	42.75	42.80	42.80	+0.25	1	2929
13:24:45	42.75	42.80	42.75	+0.20	1	2928
13:24:44	42.75	42.80	42.75	+0.20	2	2927
13:24:44	42.70	42.75	42.75	+0.20	31	2925
13:24:39	42.70	42.75	42.75	+0.20	3	2894
13:24:37	42.70	42.75	42.75	+0.20	2	2891
13:24:36	42.70	42.75	42.70	+0.15	2	2889
13:24:32	42.70	42.75	42.75	+0.20	1	2887
13:24:24	42.70	42.75	42.75	+0.20	1	2886
13:24:23	42.70	42.75	42.70	+0.15	1	2885
13:24:19	42.70	42.75	42.75	+0.20	10	2884
13:23:51	42.70	42.75	42.70	+0.15	1	2874
13:23:25	42.65	42.70	42.70	+0.15	7	2873
13:23:15	42.65	42.70	42.70	+0.15	1	2866
13:23:11	42.65	42.70	42.70	+0.15	1	2865
13:22:44	42.65	42.70	42.65	+0.10	1	2864
13:22:43	42.70	42.75	42.70	+0.15	13	2863
13:22:36	42.70	42.75	42.75	+0.20	1	2850
13:22:26	42.70	42.75	42.70	+0.15	1	2849
13:22:25	42.70	42.75	42.70	+0.15	1	2848
13:22:21	42.70	42.75	42.70	+0.15	1	2847
13:22:16	42.70	42.75	42.70	+0.15	1	2846
13:22:00	42.70	42.75	42.70	+0.15	1	2845
13:21:58	42.70	42.75	42.70	+0.15	1	2844
13:21:58	42.65	42.70	42.70	+0.15	3	2843
13:21:37	42.65	42.70	42.70	+0.15	2	2840
13:21:12	42.65	42.70	42.70	+0.15	5	2838
13:20:43	42.65	42.70	42.70	+0.15	2	2833
13:20:38	42.65	42.70	42.70	+0.15	1	2831
13:20:27	42.65	42.70	42.65	+0.10	1	2830
13:20:25	42.65	42.70	42.70	+0.15	7	2829
13:20:03	42.65	42.70	42.65	+0.10	1	2822
13:20:00	42.65	42.70	42.70	+0.15	10	2821
13:19:43	42.65	42.70	42.70	+0.15	2	2811
13:19:11	42.60	42.65	42.65	+0.10	5	2809
13:18:47	42.60	42.65	42.65	+0.10	12	2804
13:18:47	42.60	42.65	42.65	+0.10	27	2792
13:18:47	42.60	42.65	42.65	+0.10	3	2765
13:17:51	42.60	42.65	42.60	+0.05	3	2762
13:17:34	42.60	42.65	42.60	+0.05	2	2759
13:17:31	42.60	42.65	42.60	+0.05	4	2757
13:17:31	42.60	42.65	42.60	+0.05	1	2753
13:17:14	42.55	42.60	42.60	+0.05	9	2752
13:16:58	42.55	42.60	42.55	0	1	2743
13:16:34	42.55	42.60	42.60	+0.05	1	2742
13:15:49	42.55	42.60	42.60	+0.05	1	2741
13:15:49	42.55	42.60	42.60	+0.05	15	2740
13:15:27	42.55	42.60	42.60	+0.05	1	2725
13:15:25	42.55	42.60	42.60	+0.05	1	2724
13:14:53	42.55	42.65	42.55	0	3	2723
13:14:12	42.55	42.65	42.65	+0.10	1	2720
13:14:05	42.55	42.60	42.60	+0.05	2	2719
13:13:41	42.55	42.65	42.55	0	3	2717
13:13:30	42.55	42.65	42.65	+0.10	1	2714
13:13:08	42.55	42.65	42.65	+0.10	1	2713
13:12:42	42.65	42.70	42.65	+0.10	1	2712
13:12:02	42.55	42.65	42.65	+0.10	16	2711
13:12:00	42.55	42.65	42.65	+0.10	2	2695
13:11:43	42.55	42.65	42.55	0	1	2693
13:11:20	42.55	42.65	42.55	0	1	2692
13:11:19	42.55	42.65	42.55	0	5	2691
13:11:12	42.55	42.65	42.65	+0.10	21	2686
13:11:12	42.55	42.60	42.60	+0.05	1	2665
13:11:07	42.55	42.65	42.55	0	1	2664
13:10:31	42.55	42.65	42.55	0	1	2663
13:10:21	42.55	42.65	42.55	0	5	2662
13:09:55	42.55	42.65	42.55	0	1	2657
13:09:52	42.55	42.65	42.55	0	1	2656
13:09:47	42.60	42.65	42.60	+0.05	2	2655
13:09:22	42.60	42.65	42.65	+0.10	1	2653
13:09:16	42.60	42.65	42.60	+0.05	1	2652
13:08:57	42.60	42.65	42.60	+0.05	1	2651
13:08:57	42.60	42.65	42.60	+0.05	1	2650
13:08:57	42.60	42.65	42.60	+0.05	11	2649
13:08:40	42.60	42.65	42.60	+0.05	1	2638
13:08:16	42.60	42.65	42.60	+0.05	1	2637
13:08:06	42.60	42.65	42.60	+0.05	1	2636
13:07:30	42.60	42.65	42.60	+0.05	10	2635
13:06:54	42.60	42.65	42.60	+0.05	1	2625
13:06:52	42.60	42.65	42.60	+0.05	6	2624
13:06:41	42.60	42.65	42.60	+0.05	1	2618
13:05:48	42.60	42.65	42.60	+0.05	5	2617
13:05:33	42.60	42.65	42.60	+0.05	1	2612
13:05:23	42.60	42.65	42.65	+0.10	1	2611
13:04:54	42.60	42.65	42.65	+0.10	1	2610
13:04:40	42.60	42.65	42.60	+0.05	1	2609
13:04:38	42.60	42.65	42.60	+0.05	2	2608
13:03:04	42.60	42.65	42.60	+0.05	2	2606
13:02:48	42.60	42.65	42.60	+0.05	1	2604
13:01:42	42.60	42.65	42.60	+0.05	1	2603
13:01:41	42.60	42.65	42.60	+0.05	1	2602
13:00:50	42.55	42.60	42.60	+0.05	1	2601
13:00:49	42.55	42.60	42.60	+0.05	2	2600
13:00:33	42.55	42.60	42.60	+0.05	1	2598
13:00:32	42.55	42.60	42.60	+0.05	1	2597
13:00:32	42.55	42.60	42.60	+0.05	4	2596
13:00:32	42.55	42.60	42.60	+0.05	28	2592
13:00:07	42.55	42.60	42.55	0	1	2564
13:00:06	42.55	42.60	42.55	0	10	2563
13:00:04	42.55	42.60	42.55	0	1	2553
12:59:36	42.55	42.60	42.55	0	1	2552
12:59:17	42.55	42.60	42.55	0	1	2551
12:58:28	42.55	42.60	42.55	0	1	2550
12:58:01	42.55	42.60	42.55	0	1	2549
12:57:43	42.55	42.60	42.55	0	4	2548
12:57:39	42.55	42.60	42.55	0	1	2544
12:57:35	42.55	42.60	42.55	0	1	2543
12:56:51	42.55	42.60	42.55	0	1	2542
12:56:14	42.55	42.60	42.55	0	1	2541
12:56:12	42.55	42.60	42.55	0	1	2540
12:56:04	42.55	42.60	42.55	0	1	2539
12:56:01	42.55	42.60	42.55	0	1	2538
12:56:00	42.55	42.60	42.60	+0.05	1	2537
12:55:54	42.55	42.60	42.55	0	4	2536
12:55:17	42.55	42.60	42.55	0	1	2532
12:55:08	42.55	42.60	42.55	0	1	2531
12:54:52	42.55	42.60	42.55	0	1	2530
12:54:30	42.55	42.60	42.55	0	1	2529
12:53:39	42.55	42.65	42.55	0	1	2528
12:53:27	42.60	42.65	42.60	+0.05	17	2527
12:53:27	42.60	42.65	42.60	+0.05	1	2510
12:53:22	42.60	42.65	42.60	+0.05	2	2509
12:53:22	42.60	42.65	42.60	+0.05	3	2507
12:52:56	42.60	42.65	42.60	+0.05	1	2504
12:52:56	42.60	42.65	42.60	+0.05	10	2503
12:52:53	42.60	42.65	42.60	+0.05	1	2493
12:52:36	42.60	42.65	42.60	+0.05	4	2492
12:52:31	42.60	42.65	42.60	+0.05	1	2488
12:50:20	42.60	42.65	42.65	+0.10	1	2487
12:50:13	42.60	42.65	42.60	+0.05	2	2486
12:50:05	42.60	42.65	42.60	+0.05	1	2484
12:49:16	42.60	42.65	42.60	+0.05	1	2483
12:47:35	42.60	42.65	42.65	+0.10	1	2482
12:46:06	42.60	42.65	42.65	+0.10	1	2481
12:45:28	42.60	42.65	42.65	+0.10	1	2480
12:45:22	42.60	42.65	42.65	+0.10	1	2479
12:44:24	42.55	42.60	42.60	+0.05	6	2478
12:44:07	42.55	42.60	42.60	+0.05	10	2472
12:41:25	42.55	42.60	42.55	0	1	2462
12:39:50	42.55	42.60	42.55	0	1	2461
12:39:48	42.55	42.60	42.55	0	2	2460
12:39:29	42.55	42.60	42.55	0	2	2458
12:37:55	42.55	42.60	42.60	+0.05	1	2456
12:37:40	42.55	42.60	42.60	+0.05	6	2455
12:37:40	42.55	42.60	42.60	+0.05	23	2449
12:37:01	42.55	42.60	42.55	0	1	2426
12:36:11	42.55	42.60	42.60	+0.05	1	2425
12:36:03	42.55	42.60	42.55	0	1	2424
12:34:51	42.55	42.60	42.60	+0.05	1	2423
12:32:47	42.60	42.65	42.60	+0.05	2	2422
12:32:41	42.60	42.65	42.60	+0.05	15	2420
12:31:39	42.60	42.65	42.60	+0.05	1	2405
12:31:38	42.60	42.65	42.60	+0.05	3	2404
12:30:59	42.60	42.65	42.60	+0.05	1	2401
12:30:54	42.60	42.65	42.60	+0.05	1	2400
12:29:50	42.60	42.65	42.60	+0.05	1	2399
12:29:34	42.60	42.65	42.60	+0.05	1	2398
12:28:09	42.60	42.65	42.60	+0.05	1	2397
12:28:01	42.55	42.60	42.60	+0.05	2	2396
12:27:52	42.55	42.60	42.60	+0.05	1	2394
12:27:42	42.55	42.60	42.60	+0.05	1	2393
12:27:33	42.60	42.65	42.60	+0.05	1	2392
12:26:38	42.60	42.65	42.60	+0.05	1	2391
12:26:01	42.60	42.65	42.60	+0.05	7	2390
12:26:00	42.60	42.65	42.60	+0.05	1	2383
12:25:30	42.60	42.65	42.60	+0.05	1	2382
12:24:50	42.60	42.65	42.60	+0.05	1	2381
12:22:31	42.60	42.65	42.65	+0.10	14	2380
12:22:16	42.60	42.65	42.60	+0.05	1	2366
12:22:04	42.60	42.65	42.60	+0.05	1	2365
12:21:52	42.60	42.65	42.60	+0.05	1	2364
12:21:49	42.60	42.65	42.60	+0.05	3	2363
12:21:34	42.60	42.65	42.65	+0.10	1	2360
12:21:30	42.60	42.65	42.60	+0.05	4	2359
12:21:08	42.60	42.65	42.60	+0.05	1	2355
12:21:04	42.60	42.65	42.60	+0.05	3	2354
12:21:04	42.60	42.65	42.60	+0.05	1	2351
12:21:03	42.55	42.60	42.60	+0.05	14	2350
12:20:43	42.55	42.60	42.55	0	7	2336
12:20:19	42.55	42.60	42.55	0	1	2329
12:20:16	42.55	42.60	42.55	0	2	2328
12:20:07	42.55	42.60	42.55	0	10	2326
12:18:31	42.55	42.60	42.60	+0.05	1	2316
12:15:58	42.55	42.60	42.60	+0.05	1	2315
12:12:18	42.55	42.60	42.60	+0.05	2	2314
12:12:11	42.60	42.65	42.60	+0.05	1	2312
12:10:11	42.60	42.65	42.60	+0.05	6	2311
12:10:10	42.60	42.65	42.60	+0.05	1	2305
12:08:27	42.60	42.65	42.60	+0.05	1	2304
12:08:27	42.60	42.65	42.60	+0.05	1	2303
12:07:32	42.55	42.60	42.60	+0.05	1	2302
12:07:27	42.55	42.60	42.60	+0.05	7	2301
12:06:12	42.55	42.60	42.55	0	1	2294
12:04:50	42.55	42.60	42.55	0	5	2293
12:04:41	42.60	42.65	42.60	+0.05	3	2288
12:04:40	42.60	42.65	42.60	+0.05	1	2285
12:03:59	42.60	42.65	42.60	+0.05	1	2284
12:03:55	42.60	42.65	42.65	+0.10	1	2283
12:02:58	42.55	42.60	42.60	+0.05	8	2282
12:02:13	42.55	42.60	42.60	+0.05	1	2274
12:02:05	42.55	42.60	42.60	+0.05	1	2273
12:00:47	42.60	42.65	42.60	+0.05	2	2272
12:00:23	42.60	42.65	42.60	+0.05	1	2270
12:00:14	42.65	42.70	42.65	+0.10	13	2269
12:00:11	42.65	42.70	42.65	+0.10	1	2256
11:59:52	42.65	42.70	42.65	+0.10	1	2255
11:56:24	42.60	42.65	42.65	+0.10	1	2254
11:56:24	42.60	42.65	42.65	+0.10	3	2253
11:56:23	42.60	42.65	42.60	+0.05	1	2250
11:56:23	42.55	42.60	42.60	+0.05	17	2249
11:55:12	42.55	42.60	42.55	0	2	2232
11:53:57	42.55	42.60	42.60	+0.05	5	2230
11:53:01	42.55	42.60	42.60	+0.05	5	2225
11:51:06	42.60	42.65	42.60	+0.05	5	2220
11:50:53	42.55	42.60	42.60	+0.05	1	2215
11:50:17	42.55	42.60	42.60	+0.05	5	2214
11:49:52	42.55	42.60	42.60	+0.05	1	2209
11:49:43	42.55	42.60	42.55	0	1	2208
11:48:41	42.50	42.55	42.55	0	1	2207
11:48:20	42.50	42.55	42.55	0	1	2206
11:47:23	42.55	42.60	42.55	0	2	2205
11:47:10	42.50	42.55	42.55	0	1	2203
11:46:58	42.50	42.55	42.55	0	1	2202
11:46:56	42.50	42.55	42.55	0	3	2201
11:45:37	42.50	42.55	42.55	0	1	2198
11:45:25	42.50	42.55	42.55	0	2	2197
11:45:12	42.50	42.55	42.55	0	1	2195
11:44:38	42.55	42.60	42.55	0	1	2194
11:44:29	42.50	42.60	42.50	-0.05	1	2193
11:44:29	42.50	42.60	42.50	-0.05	1	2192
11:44:28	42.50	42.60	42.50	-0.05	2	2191
11:44:27	42.50	42.70	42.70	+0.15	3	2189
11:44:27	42.60	42.65	42.60	+0.05	19	2186
11:44:27	42.60	42.65	42.65	+0.10	13	2167
11:44:27	42.60	42.65	42.60	+0.05	3	2154
11:44:26	42.50	42.60	42.60	+0.05	28	2151
11:43:43	42.50	42.60	42.50	-0.05	1	2123
11:43:43	42.50	42.55	42.55	0	7	2122
11:43:43	42.50	42.55	42.55	0	4	2115
11:43:06	42.55	42.60	42.55	0	27	2111
11:42:24	42.55	42.60	42.55	0	1	2084
11:42:09	42.55	42.60	42.55	0	2	2083
11:40:50	42.55	42.60	42.60	+0.05	2	2081
11:39:56	42.55	42.60	42.60	+0.05	2	2079
11:39:50	42.55	42.60	42.60	+0.05	5	2077
11:37:13	42.50	42.55	42.60	+0.05	1	2072
11:37:13	42.50	42.55	42.55	0	2	2071
11:37:05	42.50	42.55	42.50	-0.05	1	2069
11:35:19	42.50	42.55	42.50	-0.05	2	2068
11:34:19	42.50	42.60	42.50	-0.05	1	2066
11:34:19	42.50	42.55	42.55	0	7	2065
11:34:19	42.50	42.55	42.55	0	4	2058
11:34:13	42.50	42.55	42.55	0	1	2054
11:34:13	42.50	42.55	42.55	0	1	2053
11:33:56	42.50	42.55	42.50	-0.05	1	2052
11:33:02	42.55	42.60	42.55	0	5	2051
11:32:58	42.55	42.60	42.55	0	1	2046
11:32:58	42.55	42.60	42.55	0	2	2045
11:32:58	42.55	42.60	42.55	0	1	2043
11:32:58	42.55	42.60	42.55	0	20	2042
11:32:52	42.55	42.60	42.55	0	5	2022
11:32:49	42.55	42.60	42.55	0	2	2017
11:32:43	42.55	42.60	42.55	0	4	2015
11:32:27	42.55	42.60	42.55	0	1	2011
11:32:24	42.55	42.60	42.55	0	1	2010
11:32:01	42.55	42.60	42.55	0	10	2009
11:30:38	42.55	42.60	42.55	0	1	1999
11:29:43	42.55	42.60	42.55	0	1	1998
11:29:43	42.55	42.60	42.55	0	23	1997
11:28:46	42.55	42.60	42.55	0	1	1974
11:28:44	42.60	42.65	42.60	+0.05	23	1973
11:27:21	42.60	42.65	42.60	+0.05	2	1950
11:27:02	42.60	42.65	42.60	+0.05	1	1948
11:26:26	42.65	42.70	42.65	+0.10	3	1947
11:25:51	42.60	42.65	42.65	+0.10	1	1944
11:25:51	42.60	42.65	42.65	+0.10	1	1943
11:25:09	42.60	42.65	42.65	+0.10	5	1942
11:25:09	42.60	42.65	42.65	+0.10	26	1937
11:23:18	42.55	42.60	42.60	+0.05	3	1911
11:23:09	42.55	42.60	42.60	+0.05	2	1908
11:23:09	42.55	42.60	42.60	+0.05	3	1906
11:22:36	42.60	42.65	42.60	+0.05	8	1903
11:22:27	42.60	42.65	42.60	+0.05	1	1895
11:22:27	42.60	42.65	42.60	+0.05	4	1894
11:22:23	42.60	42.65	42.60	+0.05	2	1890
11:22:23	42.60	42.65	42.60	+0.05	10	1888
11:22:20	42.60	42.65	42.65	+0.10	1	1878
11:22:10	42.60	42.65	42.60	+0.05	1	1877
11:20:43	42.55	42.60	42.60	+0.05	6	1876
11:19:06	42.55	42.60	42.60	+0.05	2	1870
11:18:52	42.55	42.60	42.55	0	1	1868
11:18:09	42.55	42.60	42.55	0	1	1867
11:17:43	42.55	42.60	42.60	+0.05	5	1866
11:17:43	42.55	42.60	42.60	+0.05	1	1861
11:17:31	42.55	42.60	42.60	+0.05	1	1860
11:17:05	42.55	42.60	42.60	+0.05	1	1859
11:17:00	42.55	42.60	42.60	+0.05	3	1858
11:16:51	42.60	42.65	42.60	+0.05	39	1855
11:16:44	42.60	42.65	42.60	+0.05	1	1816
11:15:41	42.60	42.65	42.65	+0.10	1	1815
11:14:50	42.60	42.65	42.65	+0.10	1	1814
11:14:47	42.60	42.65	42.60	+0.05	2	1813
11:13:46	42.60	42.65	42.60	+0.05	2	1811
11:13:46	42.60	42.65	42.60	+0.05	1	1809
11:12:04	42.60	42.65	42.60	+0.05	1	1808
11:11:50	42.60	42.65	42.60	+0.05	4	1807
11:11:33	42.60	42.65	42.65	+0.10	1	1803
11:10:56	42.60	42.65	42.60	+0.05	4	1802
11:10:26	42.60	42.65	42.60	+0.05	1	1798
11:09:47	42.60	42.65	42.65	+0.10	1	1797
11:08:56	42.60	42.65	42.65	+0.10	1	1796
11:07:14	42.60	42.65	42.60	+0.05	5	1795
11:07:12	42.60	42.65	42.65	+0.10	1	1790
11:06:54	42.60	42.65	42.60	+0.05	1	1789
11:06:54	42.65	42.70	42.65	+0.10	2	1788
11:06:53	42.65	42.70	42.65	+0.10	1	1786
11:06:01	42.70	42.75	42.70	+0.15	3	1785
11:05:53	42.70	42.75	42.70	+0.15	5	1782
11:05:53	42.70	42.75	42.70	+0.15	1	1777
11:05:26	42.70	42.75	42.70	+0.15	1	1776
11:05:14	42.70	42.75	42.70	+0.15	5	1775
11:04:51	42.70	42.75	42.70	+0.15	1	1770
11:04:51	42.65	42.70	42.70	+0.15	14	1769
11:04:25	42.65	42.70	42.70	+0.15	1	1755
11:04:07	42.60	42.65	42.65	+0.10	5	1754
11:03:38	42.60	42.70	42.60	+0.05	1	1749
11:03:38	42.65	42.70	42.65	+0.10	3	1748
11:02:02	42.65	42.70	42.65	+0.10	1	1745
11:01:46	42.60	42.65	42.65	+0.10	1	1744
11:01:46	42.60	42.65	42.65	+0.10	2	1743
11:01:46	42.60	42.65	42.65	+0.10	1	1741
11:01:46	42.60	42.65	42.65	+0.10	1	1740
11:01:46	42.65	42.70	42.65	+0.10	2	1739
11:01:12	42.60	42.65	42.65	+0.10	2	1737
11:01:12	42.65	42.75	42.65	+0.10	8	1735
11:00:13	42.65	42.75	42.65	+0.10	1	1727
11:00:13	42.70	42.75	42.70	+0.15	1	1726
10:59:13	42.65	42.75	42.65	+0.10	1	1725
10:59:13	42.70	42.75	42.70	+0.15	25	1724
10:59:04	42.70	42.75	42.70	+0.15	1	1699
10:58:26	42.70	42.75	42.70	+0.15	2	1698
10:57:51	42.65	42.70	42.70	+0.15	13	1696
10:57:51	42.65	42.70	42.70	+0.15	2	1683
10:57:47	42.65	42.70	42.70	+0.15	1	1681
10:57:38	42.65	42.70	42.65	+0.10	1	1680
10:56:27	42.65	42.70	42.65	+0.10	1	1679
10:54:49	42.65	42.70	42.70	+0.15	1	1678
10:54:49	42.65	42.70	42.65	+0.10	1	1677
10:54:17	42.65	42.70	42.70	+0.15	1	1676
10:53:12	42.60	42.70	42.60	+0.05	1	1675
10:53:12	42.60	42.65	42.65	+0.10	1	1674
10:53:12	42.65	42.70	42.65	+0.10	23	1673
10:53:03	42.65	42.70	42.65	+0.10	1	1650
10:53:02	42.65	42.70	42.70	+0.15	6	1649
10:51:18	42.65	42.70	42.65	+0.10	2	1643
10:51:07	42.65	42.70	42.70	+0.15	2	1641
10:50:19	42.65	42.70	42.65	+0.10	1	1639
10:50:12	42.65	42.70	42.65	+0.10	2	1638
10:50:12	42.65	42.70	42.65	+0.10	2	1636
10:49:48	42.65	42.75	42.65	+0.10	3	1634
10:49:36	42.70	42.75	42.70	+0.15	3	1631
10:49:18	42.70	42.75	42.70	+0.15	1	1628
10:48:56	42.70	42.75	42.70	+0.15	2	1627
10:48:56	42.65	42.70	42.70	+0.15	21	1625
10:48:40	42.65	42.70	42.65	+0.10	1	1604
10:48:19	42.65	42.70	42.65	+0.10	4	1603
10:47:50	42.65	42.70	42.65	+0.10	1	1599
10:46:59	42.65	42.70	42.65	+0.10	1	1598
10:46:32	42.65	42.75	42.65	+0.10	1	1597
10:46:32	42.65	42.75	42.65	+0.10	18	1596
10:46:15	42.65	42.75	42.65	+0.10	1	1578
10:46:12	42.65	42.75	42.65	+0.10	1	1577
10:46:11	42.70	42.75	42.65	+0.10	2	1576
10:46:11	42.70	42.75	42.70	+0.15	22	1574
10:45:28	42.70	42.75	42.75	+0.20	1	1552
10:43:33	42.70	42.75	42.75	+0.20	2	1551
10:43:28	42.70	42.75	42.70	+0.15	1	1549
10:43:13	42.70	42.75	42.70	+0.15	1	1548
10:42:33	42.70	42.75	42.70	+0.15	1	1547
10:42:33	42.70	42.75	42.70	+0.15	2	1546
10:42:32	42.70	42.75	42.70	+0.15	3	1544
10:42:18	42.70	42.75	42.70	+0.15	2	1541
10:41:34	42.70	42.75	42.70	+0.15	1	1539
10:40:38	42.70	42.80	42.70	+0.15	1	1538
10:40:38	42.75	42.80	42.70	+0.15	31	1537
10:40:38	42.75	42.80	42.75	+0.20	7	1506
10:40:20	42.75	42.80	42.80	+0.25	1	1499
10:39:55	42.75	42.80	42.80	+0.25	1	1498
10:39:53	42.80	42.85	42.80	+0.25	4	1497
10:39:53	42.80	42.85	42.80	+0.25	2	1493
10:39:15	42.80	42.85	42.80	+0.25	1	1491
10:39:13	42.80	42.85	42.80	+0.25	2	1490
10:39:13	42.80	42.85	42.80	+0.25	2	1488
10:39:12	42.80	42.85	42.80	+0.25	2	1486
10:39:12	42.75	42.80	42.80	+0.25	11	1484
10:37:20	42.80	42.85	42.80	+0.25	5	1473
10:36:42	42.75	42.85	42.75	+0.20	1	1468
10:36:42	42.75	42.85	42.75	+0.20	2	1467
10:36:29	42.75	42.85	42.75	+0.20	1	1465
10:36:25	42.75	42.80	42.80	+0.25	9	1464
10:36:25	42.75	42.80	42.80	+0.25	10	1455
10:36:01	42.75	42.80	42.80	+0.25	2	1445
10:35:44	42.75	42.80	42.75	+0.20	2	1443
10:34:57	42.75	42.80	42.80	+0.25	2	1441
10:33:34	42.75	42.80	42.80	+0.25	1	1439
10:33:10	42.75	42.80	42.80	+0.25	1	1438
10:30:50	42.75	42.80	42.75	+0.20	1	1437
10:30:50	42.75	42.80	42.75	+0.20	4	1436
10:30:50	42.70	42.75	42.75	+0.20	11	1432
10:30:47	42.70	42.75	42.70	+0.15	1	1421
10:30:13	42.75	42.80	42.75	+0.20	2	1420
10:30:12	42.75	42.80	42.75	+0.20	10	1418
10:30:11	42.75	42.80	42.80	+0.25	1	1408
10:29:14	42.75	42.80	42.75	+0.20	2	1407
10:28:34	42.75	42.80	42.75	+0.20	2	1405
10:26:11	42.75	42.80	42.75	+0.20	1	1403
10:25:03	42.75	42.80	42.75	+0.20	2	1402
10:24:48	42.75	42.80	42.75	+0.20	1	1400
10:24:22	42.75	42.80	42.75	+0.20	6	1399
10:21:48	42.75	42.85	42.75	+0.20	2	1393
10:20:50	42.75	42.85	42.75	+0.20	1	1391
10:20:49	42.80	42.85	42.80	+0.25	5	1390
10:20:28	42.80	42.85	42.85	+0.30	1	1385
10:20:27	42.85	42.90	42.85	+0.30	2	1384
10:20:27	42.85	42.90	42.85	+0.30	19	1382
10:20:18	42.85	42.90	42.90	+0.35	5	1363
10:20:00	42.85	42.90	42.90	+0.35	4	1358
10:19:58	42.85	42.90	42.90	+0.35	5	1354
10:19:46	42.85	42.90	42.90	+0.35	1	1349
10:19:05	42.85	42.90	42.85	+0.30	1	1348
10:19:03	42.80	42.85	42.85	+0.30	14	1347
10:17:24	42.80	42.85	42.80	+0.25	2	1333
10:17:21	42.75	42.80	42.80	+0.25	4	1331
10:16:43	42.75	42.80	42.80	+0.25	1	1327
10:16:29	42.75	42.80	42.75	+0.20	1	1326
10:16:13	42.75	42.80	42.80	+0.25	1	1325
10:14:38	42.75	42.80	42.80	+0.25	2	1324
10:13:32	42.75	42.80	42.75	+0.20	1	1322
10:13:02	42.75	42.80	42.75	+0.20	2	1321
10:12:54	42.75	42.80	42.80	+0.25	5	1319
10:11:22	42.75	42.80	42.80	+0.25	2	1314
10:11:13	42.75	42.80	42.80	+0.25	1	1312
10:11:06	42.80	42.85	42.80	+0.25	1	1311
10:10:59	42.80	42.85	42.80	+0.25	1	1310
10:10:22	42.80	42.85	42.80	+0.25	1	1309
10:10:22	42.80	42.85	42.80	+0.25	3	1308
10:10:19	42.80	42.85	42.80	+0.25	3	1305
10:09:57	42.75	42.80	42.80	+0.25	19	1302
10:09:13	42.75	42.80	42.80	+0.25	1	1283
10:09:01	42.75	42.80	42.80	+0.25	2	1282
10:09:00	42.75	42.80	42.80	+0.25	1	1280
10:08:47	42.75	42.80	42.75	+0.20	1	1279
10:07:00	42.75	42.80	42.75	+0.20	1	1278
10:06:27	42.70	42.80	42.80	+0.25	1	1277
10:06:15	42.75	42.80	42.75	+0.20	3	1276
10:06:00	42.75	42.80	42.80	+0.25	1	1273
10:05:37	42.70	42.75	42.75	+0.20	4	1272
10:05:36	42.70	42.75	42.70	+0.15	1	1268
10:05:36	42.70	42.75	42.70	+0.15	2	1267
10:05:36	42.75	42.80	42.75	+0.20	4	1265
10:05:36	42.75	42.80	42.75	+0.20	8	1261
10:05:35	42.75	42.80	42.75	+0.20	1	1253
10:05:35	42.75	42.80	42.75	+0.20	2	1252
10:05:35	42.75	42.80	42.80	+0.25	1	1250
10:05:35	42.75	42.80	42.75	+0.20	1	1249
10:05:35	42.75	42.80	42.75	+0.20	3	1248
10:05:35	42.80	42.85	42.80	+0.25	18	1245
10:05:35	42.80	42.85	42.80	+0.25	12	1227
10:05:10	42.80	42.85	42.85	+0.30	2	1215
10:04:52	42.80	42.85	42.80	+0.25	1	1213
10:04:52	42.80	42.85	42.85	+0.30	1	1212
10:04:41	42.80	42.85	42.85	+0.30	1	1211
10:03:34	42.80	42.85	42.85	+0.30	1	1210
10:01:32	42.80	42.85	42.80	+0.25	1	1209
10:01:30	42.80	42.85	42.80	+0.25	2	1208
10:01:28	42.80	42.85	42.85	+0.30	7	1206
10:01:09	42.80	42.85	42.80	+0.25	1	1199
09:59:23	42.80	42.85	42.85	+0.30	1	1198
09:58:09	42.80	42.85	42.80	+0.25	1	1197
09:58:02	42.80	42.85	42.85	+0.30	1	1196
09:57:40	42.80	42.85	42.85	+0.30	1	1195
09:57:30	42.80	42.85	42.85	+0.30	1	1194
09:57:21	42.80	42.85	42.85	+0.30	3	1193
09:57:11	42.80	42.85	42.85	+0.30	1	1190
09:57:08	42.80	42.85	42.85	+0.30	4	1189
09:56:30	42.80	42.85	42.85	+0.30	1	1185
09:56:23	42.80	42.85	42.85	+0.30	1	1184
09:56:17	42.80	42.85	42.85	+0.30	1	1183
09:56:02	42.80	42.85	42.85	+0.30	1	1182
09:55:39	42.80	42.85	42.85	+0.30	1	1181
09:55:21	42.80	42.85	42.85	+0.30	1	1180
09:55:19	42.80	42.85	42.85	+0.30	2	1179
09:54:22	42.80	42.85	42.85	+0.30	1	1177
09:53:08	42.80	42.85	42.85	+0.30	2	1176
09:52:38	42.80	42.85	42.85	+0.30	1	1174
09:52:11	42.80	42.85	42.85	+0.30	1	1173
09:52:04	42.80	42.85	42.80	+0.25	3	1172
09:51:59	42.80	42.85	42.80	+0.25	1	1169
09:51:56	42.80	42.85	42.80	+0.25	3	1168
09:50:46	42.75	42.80	42.80	+0.25	2	1165
09:50:42	42.75	42.80	42.80	+0.25	1	1163
09:50:42	42.75	42.80	42.80	+0.25	10	1162
09:50:27	42.75	42.85	42.75	+0.20	1	1152
09:50:27	42.80	42.85	42.80	+0.25	10	1151
09:49:39	42.80	42.85	42.80	+0.25	1	1141
09:49:17	42.80	42.85	42.80	+0.25	1	1140
09:49:17	42.75	42.80	42.80	+0.25	7	1139
09:49:17	42.75	42.80	42.80	+0.25	32	1132
09:48:38	42.75	42.80	42.80	+0.25	1	1100
09:48:29	42.75	42.80	42.75	+0.20	1	1099
09:47:39	42.75	42.80	42.75	+0.20	4	1098
09:47:26	42.70	42.75	42.75	+0.20	2	1094
09:47:20	42.70	42.75	42.75	+0.20	1	1092
09:46:55	42.70	42.75	42.70	+0.15	1	1091
09:46:18	42.70	42.75	42.75	+0.20	2	1090
09:46:15	42.70	42.75	42.70	+0.15	1	1088
09:46:15	42.75	42.80	42.75	+0.20	1	1087
09:46:15	42.75	42.80	42.75	+0.20	9	1086
09:46:15	42.75	42.80	42.75	+0.20	5	1077
09:45:51	42.80	42.85	42.80	+0.25	2	1072
09:45:45	42.75	42.85	42.75	+0.20	1	1070
09:45:43	42.80	42.85	42.80	+0.25	7	1069
09:45:43	42.80	42.85	42.80	+0.25	2	1062
09:45:23	42.80	42.85	42.80	+0.25	5	1060
09:45:23	42.80	42.85	42.80	+0.25	1	1055
09:45:09	42.80	42.85	42.80	+0.25	1	1054
09:45:08	42.80	42.85	42.80	+0.25	1	1053
09:44:41	42.80	42.85	42.80	+0.25	1	1052
09:44:39	42.75	42.80	42.80	+0.25	17	1051
09:44:33	42.75	42.80	42.75	+0.20	1	1034
09:44:08	42.75	42.80	42.75	+0.20	1	1033
09:44:08	42.75	42.80	42.75	+0.20	2	1032
09:43:57	42.75	42.80	42.75	+0.20	1	1030
09:43:38	42.75	42.80	42.75	+0.20	1	1029
09:43:38	42.75	42.80	42.80	+0.25	4	1028
09:43:08	42.80	42.85	42.80	+0.25	1	1024
09:42:43	42.80	42.85	42.80	+0.25	1	1023
09:42:43	42.80	42.85	42.80	+0.25	3	1022
09:42:10	42.80	42.85	42.85	+0.30	2	1019
09:42:06	42.80	42.85	42.85	+0.30	3	1017
09:41:56	42.80	42.85	42.85	+0.30	1	1014
09:41:45	42.80	42.85	42.85	+0.30	1	1013
09:41:42	42.80	42.85	42.80	+0.25	1	1012
09:41:31	42.80	42.85	42.80	+0.25	1	1011
09:41:31	42.75	42.80	42.80	+0.25	24	1010
09:41:26	42.75	42.80	42.80	+0.25	1	986
09:41:24	42.75	42.80	42.80	+0.25	2	985
09:41:21	42.75	42.80	42.75	+0.20	1	983
09:41:19	42.75	42.80	42.75	+0.20	1	982
09:41:09	42.75	42.80	42.80	+0.25	1	981
09:41:07	42.80	42.85	42.80	+0.25	1	980
09:40:57	42.75	42.80	42.80	+0.25	1	979
09:40:57	42.75	42.80	42.80	+0.25	2	978
09:40:57	42.75	42.80	42.80	+0.25	2	976
09:40:57	42.75	42.80	42.80	+0.25	2	974
09:40:57	42.75	42.80	42.80	+0.25	6	972
09:40:57	42.75	42.80	42.80	+0.25	3	966
09:40:57	42.75	42.80	42.80	+0.25	1	963
09:40:57	42.80	42.85	42.80	+0.25	4	962
09:40:55	42.80	42.85	42.80	+0.25	1	958
09:40:39	42.80	42.85	42.80	+0.25	2	957
09:40:27	42.80	42.85	42.80	+0.25	2	955
09:40:00	42.80	42.85	42.80	+0.25	10	953
09:39:44	42.80	42.85	42.80	+0.25	1	943
09:39:44	42.80	42.85	42.80	+0.25	6	942
09:39:40	42.80	42.85	42.80	+0.25	10	936
09:39:27	42.80	42.85	42.85	+0.30	1	926
09:38:59	42.80	42.85	42.85	+0.30	6	925
09:38:53	42.80	42.90	42.80	+0.25	1	919
09:38:51	42.80	42.85	42.85	+0.30	2	918
09:38:51	42.85	42.90	42.85	+0.30	8	916
09:38:43	42.85	42.90	42.80	+0.25	1	908
09:38:43	42.85	42.90	42.85	+0.30	1	907
09:38:43	42.85	42.90	42.85	+0.30	4	906
09:38:23	42.85	42.90	42.85	+0.30	1	902
09:38:08	42.85	42.90	42.90	+0.35	1	901
09:38:08	42.90	42.95	42.90	+0.35	1	900
09:38:08	42.90	42.95	42.90	+0.35	6	899
09:37:49	42.90	42.95	42.90	+0.35	1	893
09:37:45	42.90	42.95	42.90	+0.35	1	892
09:37:42	42.90	42.95	42.90	+0.35	5	891
09:37:20	42.90	42.95	42.95	+0.40	1	886
09:37:15	42.90	42.95	42.90	+0.35	1	885
09:37:07	42.90	42.95	42.90	+0.35	1	884
09:37:07	42.90	42.95	42.90	+0.35	1	883
09:36:55	42.90	42.95	42.90	+0.35	2	882
09:36:55	42.90	42.95	42.90	+0.35	1	880
09:36:53	42.90	42.95	42.95	+0.40	5	879
09:36:27	42.95	43.00	42.95	+0.40	1	874
09:36:22	42.95	43.00	42.95	+0.40	22	873
09:35:42	42.95	43.00	42.95	+0.40	10	851
09:35:28	42.95	43.00	42.95	+0.40	1	841
09:35:28	42.95	43.00	42.95	+0.40	1	840
09:35:26	43.00	43.05	43.00	+0.45	13	839
09:35:26	43.00	43.05	43.00	+0.45	12	826
09:35:16	43.00	43.05	43.00	+0.45	1	814
09:34:43	43.00	43.05	43.05	+0.50	3	813
09:34:34	43.00	43.05	43.05	+0.50	5	810
09:34:23	43.00	43.05	43.05	+0.50	5	805
09:34:18	43.00	43.05	43.00	+0.45	1	800
09:34:00	43.00	43.05	43.00	+0.45	2	799
09:34:00	43.05	43.10	43.05	+0.50	3	797
09:34:00	43.05	43.10	43.05	+0.50	1	794
09:34:00	43.05	43.10	43.05	+0.50	16	793
09:33:59	43.05	43.10	43.05	+0.50	3	777
09:33:49	43.05	43.10	43.05	+0.50	1	774
09:33:45	43.05	43.10	43.05	+0.50	1	773
09:33:22	43.05	43.10	43.05	+0.50	5	772
09:33:09	43.05	43.10	43.10	+0.55	4	767
09:33:07	43.05	43.10	43.05	+0.50	1	763
09:32:52	43.05	43.10	43.05	+0.50	1	762
09:32:33	43.05	43.10	43.05	+0.50	1	761
09:32:30	43.05	43.10	43.05	+0.50	10	760
09:32:21	43.05	43.10	43.05	+0.50	1	750
09:32:01	43.10	43.15	43.10	+0.55	1	749
09:32:01	43.10	43.15	43.10	+0.55	1	748
09:31:59	43.10	43.15	43.10	+0.55	5	747
09:31:59	43.10	43.15	43.10	+0.55	1	742
09:31:51	43.10	43.15	43.15	+0.60	2	741
09:31:46	43.10	43.15	43.10	+0.55	1	739
09:30:30	43.10	43.15	43.15	+0.60	1	738
09:30:02	43.10	43.15	43.15	+0.60	1	737
09:30:02	43.15	43.20	43.15	+0.60	3	736
09:30:02	43.15	43.20	43.15	+0.60	5	733
09:30:02	43.15	43.20	43.15	+0.60	9	728
09:28:57	43.15	43.20	43.20	+0.65	1	719
09:28:56	43.15	43.20	43.20	+0.65	3	718
09:28:20	43.15	43.20	43.20	+0.65	3	715
09:27:39	43.15	43.20	43.20	+0.65	1	712
09:27:24	43.15	43.20	43.20	+0.65	1	711
09:26:33	43.20	43.25	43.20	+0.65	1	710
09:26:16	43.15	43.20	43.20	+0.65	1	709
09:26:02	43.15	43.20	43.20	+0.65	1	708
09:25:52	43.15	43.20	43.20	+0.65	1	707
09:25:39	43.15	43.20	43.25	+0.70	1	706
09:25:39	43.15	43.20	43.20	+0.65	2	705
09:25:36	43.15	43.20	43.20	+0.65	4	703
09:25:28	43.20	43.25	43.20	+0.65	24	699
09:25:28	43.20	43.25	43.20	+0.65	1	675
09:25:01	43.15	43.20	43.20	+0.65	19	674
09:25:01	43.15	43.20	43.15	+0.60	1	655
09:24:49	43.15	43.20	43.20	+0.65	3	654
09:24:31	43.15	43.20	43.15	+0.60	1	651
09:24:05	43.15	43.20	43.20	+0.65	1	650
09:24:01	43.15	43.20	43.15	+0.60	1	649
09:23:57	43.10	43.15	43.15	+0.60	3	648
09:23:57	43.10	43.15	43.15	+0.60	16	645
09:23:57	43.05	43.10	43.10	+0.55	7	629
09:23:57	43.05	43.10	43.10	+0.55	6	622
09:23:57	43.05	43.10	43.10	+0.55	1	616
09:23:32	43.05	43.10	43.05	+0.50	1	615
09:23:29	43.10	43.15	43.10	+0.55	4	614
09:23:23	43.10	43.15	43.10	+0.55	1	610
09:23:19	43.10	43.15	43.10	+0.55	2	609
09:23:12	43.10	43.15	43.10	+0.55	1	607
09:23:02	43.10	43.15	43.10	+0.55	1	606
09:23:01	43.10	43.15	43.10	+0.55	1	605
09:22:49	43.10	43.15	43.10	+0.55	1	604
09:22:04	43.10	43.15	43.10	+0.55	1	603
09:22:02	43.05	43.10	43.10	+0.55	4	602
09:22:02	43.10	43.15	43.10	+0.55	1	598
09:22:01	43.05	43.10	43.10	+0.55	2	597
09:22:01	43.10	43.15	43.10	+0.55	2	595
09:21:48	43.10	43.15	43.10	+0.55	2	593
09:21:43	43.10	43.15	43.10	+0.55	1	591
09:21:43	43.10	43.15	43.10	+0.55	2	590
09:21:16	43.05	43.10	43.10	+0.55	3	588
09:21:16	43.05	43.10	43.10	+0.55	5	585
09:21:15	43.05	43.10	43.05	+0.50	1	580
09:20:49	43.05	43.10	43.05	+0.50	2	579
09:20:23	43.05	43.10	43.10	+0.55	2	577
09:19:42	43.05	43.10	43.10	+0.55	1	575
09:19:20	43.05	43.10	43.10	+0.55	1	574
09:19:00	43.05	43.10	43.10	+0.55	1	573
09:19:00	43.05	43.10	43.05	+0.50	4	572
09:18:56	43.05	43.10	43.10	+0.55	1	568
09:18:39	43.10	43.15	43.10	+0.55	2	567
09:18:35	43.10	43.15	43.10	+0.55	10	565
09:18:27	43.15	43.20	43.15	+0.60	2	555
09:18:10	43.10	43.15	43.15	+0.60	2	553
09:18:10	43.10	43.15	43.15	+0.60	1	551
09:18:01	43.10	43.15	43.15	+0.60	1	550
09:17:55	43.10	43.15	43.15	+0.60	1	549
09:17:44	43.15	43.20	43.15	+0.60	1	548
09:17:37	43.15	43.20	43.15	+0.60	4	547
09:17:31	43.15	43.20	43.20	+0.65	1	543
09:17:23	43.15	43.20	43.20	+0.65	3	542
09:16:51	43.15	43.20	43.15	+0.60	1	539
09:16:28	43.20	43.25	43.20	+0.65	1	538
09:16:24	43.20	43.25	43.20	+0.65	1	537
09:16:15	43.15	43.20	43.20	+0.65	1	536
09:16:15	43.15	43.20	43.20	+0.65	5	535
09:16:15	43.15	43.20	43.20	+0.65	3	530
09:16:15	43.20	43.30	43.20	+0.65	2	527
09:16:07	43.20	43.25	43.25	+0.70	1	525
09:16:07	43.25	43.30	43.25	+0.70	1	524
09:16:04	43.20	43.30	43.30	+0.75	1	523
09:16:04	43.15	43.25	43.25	+0.70	7	522
09:16:04	43.15	43.20	43.20	+0.65	5	515
09:15:37	43.10	43.25	43.10	+0.55	2	510
09:15:31	43.15	43.25	43.15	+0.60	4	508
09:15:27	43.10	43.20	43.20	+0.65	15	504
09:15:27	43.10	43.15	43.15	+0.60	12	489
09:15:27	43.05	43.10	43.10	+0.55	18	477
09:15:27	43.05	43.10	43.10	+0.55	5	459
09:15:16	43.05	43.10	43.10	+0.55	1	454
09:15:15	43.05	43.10	43.05	+0.50	1	453
09:15:12	43.05	43.10	43.10	+0.55	1	452
09:14:59	43.05	43.10	43.10	+0.55	1	451
09:14:33	43.05	43.10	43.10	+0.55	1	450
09:14:03	43.05	43.10	43.10	+0.55	1	449
09:13:51	43.05	43.10	43.10	+0.55	1	448
09:13:45	43.05	43.10	43.10	+0.55	1	447
09:13:36	43.05	43.10	43.10	+0.55	1	446
09:13:33	43.05	43.10	43.10	+0.55	1	445
09:13:33	43.05	43.10	43.10	+0.55	1	444
09:13:13	43.05	43.10	43.10	+0.55	2	443
09:13:11	43.05	43.10	43.10	+0.55	1	441
09:13:07	43.05	43.10	43.05	+0.50	1	440
09:13:05	43.05	43.10	43.10	+0.55	1	439
09:12:58	43.05	43.10	43.05	+0.50	10	438
09:12:51	43.05	43.10	43.10	+0.55	1	428
09:12:47	43.05	43.10	43.10	+0.55	1	427
09:12:47	43.05	43.10	43.05	+0.50	1	426
09:12:35	43.10	43.20	43.10	+0.55	11	425
09:12:24	43.10	43.15	43.15	+0.60	1	414
09:12:22	43.10	43.15	43.15	+0.60	1	413
09:12:11	43.20	43.25	43.20	+0.65	1	412
09:12:11	43.20	43.25	43.20	+0.65	2	411
09:12:11	43.15	43.20	43.20	+0.65	2	409
09:12:09	43.15	43.20	43.15	+0.60	2	407
09:12:07	43.15	43.20	43.15	+0.60	2	405
09:12:07	43.15	43.20	43.15	+0.60	1	403
09:12:06	43.15	43.20	43.20	+0.65	10	402
09:11:55	43.10	43.15	43.15	+0.60	8	392
09:11:53	43.10	43.15	43.10	+0.55	1	384
09:11:43	43.05	43.10	43.10	+0.55	28	383
09:11:39	43.05	43.10	43.05	+0.50	2	355
09:11:28	43.05	43.10	43.10	+0.55	1	353
09:11:23	43.05	43.10	43.05	+0.50	1	352
09:11:14	43.05	43.10	43.05	+0.50	1	351
09:11:08	43.00	43.05	43.05	+0.50	3	350
09:10:46	43.00	43.05	43.05	+0.50	1	347
09:10:33	43.05	43.10	43.05	+0.50	1	346
09:10:28	43.00	43.05	43.05	+0.50	1	345
09:10:24	43.00	43.05	43.05	+0.50	1	344
09:10:21	43.00	43.05	43.05	+0.50	1	343
09:10:21	43.00	43.05	43.05	+0.50	1	342
09:10:13	43.00	43.05	43.05	+0.50	5	341
09:10:08	43.00	43.05	43.00	+0.45	1	336
09:10:05	43.00	43.05	43.00	+0.45	1	335
09:10:03	43.00	43.05	43.00	+0.45	1	334
09:10:01	43.00	43.05	43.00	+0.45	2	333
09:10:00	43.00	43.05	43.05	+0.50	2	331
09:09:55	42.95	43.00	43.00	+0.45	16	329
09:09:55	42.95	43.00	43.00	+0.45	3	313
09:09:49	42.95	43.00	43.00	+0.45	1	310
09:09:43	42.95	43.00	43.00	+0.45	1	309
09:09:34	42.95	43.00	43.00	+0.45	1	308
09:09:23	42.95	43.00	42.95	+0.40	1	307
09:09:09	42.95	43.00	42.95	+0.40	2	306
09:09:01	42.95	43.00	43.00	+0.45	1	304
09:08:56	42.95	43.00	42.95	+0.40	1	303
09:08:35	42.95	43.00	42.95	+0.40	1	302
09:08:33	42.95	43.00	42.95	+0.40	1	301
09:08:29	42.95	43.00	42.95	+0.40	1	300
09:08:19	42.90	42.95	42.95	+0.40	3	299
09:08:19	42.90	42.95	42.95	+0.40	1	296
09:08:19	42.90	42.95	42.95	+0.40	12	295
09:08:18	42.85	42.90	42.90	+0.35	23	283
09:07:43	42.80	42.90	42.80	+0.25	2	260
09:07:17	42.80	42.90	42.80	+0.25	2	258
09:07:12	42.80	42.85	42.85	+0.30	9	256
09:07:12	42.75	42.80	42.80	+0.25	1	247
09:07:11	42.75	42.80	42.80	+0.25	2	246
09:07:08	42.75	42.80	42.80	+0.25	6	244
09:07:06	42.75	42.80	42.80	+0.25	5	238
09:07:06	42.75	42.80	42.80	+0.25	1	233
09:07:05	42.75	42.80	42.75	+0.20	1	232
09:06:45	42.75	42.80	42.80	+0.25	1	231
09:06:32	42.75	42.80	42.80	+0.25	1	230
09:05:57	42.70	42.80	42.80	+0.25	10	229
09:05:50	42.70	42.75	42.75	+0.20	1	219
09:05:50	42.70	42.75	42.75	+0.20	1	218
09:05:50	42.70	42.75	42.75	+0.20	1	217
09:05:48	42.70	42.75	42.75	+0.20	1	216
09:05:48	42.70	42.75	42.75	+0.20	4	215
09:05:41	42.60	42.70	42.70	+0.15	18	211
09:05:40	42.65	42.70	42.60	+0.05	1	193
09:05:40	42.65	42.70	42.65	+0.10	1	192
09:05:39	42.65	42.70	42.65	+0.10	2	191
09:05:35	42.65	42.70	42.65	+0.10	1	189
09:05:27	42.65	42.70	42.70	+0.15	1	188
09:05:22	42.65	42.70	42.70	+0.15	1	187
09:05:18	42.60	42.70	42.70	+0.15	1	186
09:05:18	42.60	42.65	42.65	+0.10	2	185
09:05:11	42.60	42.65	42.65	+0.10	3	183
09:05:11	42.60	42.65	42.60	+0.05	1	180
09:05:11	42.65	42.70	42.65	+0.10	6	179
09:05:00	42.65	42.70	42.65	+0.10	1	173
09:04:56	42.65	42.70	42.65	+0.10	2	172
09:04:49	42.65	42.70	42.65	+0.10	1	170
09:04:45	42.65	42.70	42.65	+0.10	2	169
09:04:39	42.65	42.70	42.70	+0.15	1	167
09:04:35	42.65	42.70	42.65	+0.10	1	166
09:04:15	42.65	42.70	42.65	+0.10	1	165
09:04:09	42.65	42.70	42.70	+0.15	1	164
09:04:04	42.65	42.70	42.70	+0.15	1	163
09:04:00	42.65	42.75	42.65	+0.10	12	162
09:03:39	42.70	42.75	42.70	+0.15	1	150
09:03:25	42.70	42.80	42.70	+0.15	4	149
09:03:15	42.75	42.85	42.75	+0.20	3	145
09:03:13	42.70	42.80	42.80	+0.25	10	142
09:03:03	42.70	42.80	42.70	+0.15	7	132
09:02:58	42.70	42.80	42.80	+0.25	1	125
09:02:57	42.70	42.80	42.80	+0.25	1	124
09:02:45	42.80	42.85	42.80	+0.25	1	123
09:02:44	42.75	42.85	42.85	+0.30	2	122
09:02:44	42.80	42.85	42.80	+0.25	1	120
09:02:43	42.80	42.85	42.80	+0.25	1	119
09:02:43	42.85	42.90	42.85	+0.30	6	118
09:02:35	42.85	42.90	42.90	+0.35	4	112
09:02:12	42.80	42.85	42.85	+0.30	1	108
09:02:10	42.75	42.80	42.80	+0.25	1	107
09:02:10	42.75	42.80	42.80	+0.25	1	106
09:02:10	42.75	42.80	42.80	+0.25	6	105
09:02:10	42.75	42.80	42.80	+0.25	4	99
09:02:10	42.75	42.80	42.70	+0.15	1	95
09:02:10	42.75	42.80	42.75	+0.20	1	94
09:02:10	42.70	42.75	42.75	+0.20	11	93
09:02:10	42.70	42.75	42.75	+0.20	1	82
09:02:07	42.70	42.75	42.70	+0.15	1	81
09:01:35	42.75	42.80	42.75	+0.20	1	80
09:01:33	42.75	42.80	42.75	+0.20	1	79
09:01:24	42.75	42.85	42.75	+0.20	3	78
09:01:24	42.75	42.80	42.75	+0.20	1	75
09:01:24	42.75	42.80	42.75	+0.20	1	74
09:01:24	42.75	42.80	42.75	+0.20	4	73
09:01:24	42.75	42.85	42.75	+0.20	1	69
09:01:14	42.75	42.85	42.75	+0.20	3	68
09:01:10	42.80	42.85	42.80	+0.25	1	65
09:01:09	42.80	42.85	42.80	+0.25	2	64
09:01:01	42.80	42.85	42.85	+0.30	1	62
09:00:56	42.85	42.90	42.85	+0.30	3	61
09:00:51	42.85	42.90	42.85	+0.30	1	58
09:00:51	42.85	42.90	42.90	+0.35	1	57
09:00:47	42.85	42.95	42.85	+0.30	1	56
09:00:43	42.85	42.95	42.85	+0.30	1	55
09:00:34	42.80	42.95	42.95	+0.40	1	54
09:00:31	42.80	42.90	42.90	+0.35	1	53
09:00:29	42.75	42.85	42.85	+0.30	1	52
09:00:26	42.80	42.90	42.80	+0.25	1	51
09:00:17	42.80	42.90	42.80	+0.25	1	50
09:00:07	42.80	42.95	42.80	+0.25	1	49
09:00:07	42.80	42.95	42.80	+0.25	1	48
09:00:07	42.85	42.95	42.85	+0.30	1	47
09:00:07	42.90	42.95	42.90	+0.35	1	46
09:00:07	42.90	42.95	42.90	+0.35	2	45
09:00:07	--	--	42.95	+0.40	43	43

　

其他人也逛...

DJI NEO 暢飛套裝

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

Apple iPhone 16 Pro Max (512G)

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

LANCOME蘭蔻超未來肌因賦活露 100ml

PaperOne copier 多功能影印紙A4 70G (5包/箱)

Acer SA322QK 美型螢幕(32型/4K/HDMI/DP/VA)

Apple iPhone 16 Pro Max (256G)

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

揪愛儲值-儲值3,500元送35加碼金

Apple iPhone 16 Pro (128G)

Apple Pencil Pro

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧美國選後股市狂飆法人提醒短線...

加密貨幣

比特幣BTC	76430.58	527.75	0.70%
以太幣ETH	3085.15	189.55	6.55%
瑞波幣XRP	0.553274	0.00	-0.26%
比特幣現金BCH	386.33	8.64	2.29%
萊特幣LTC	72.75	1.26	1.76%
卡達幣ADA	0.452218	0.05	11.66%
波場幣TRX	0.161300	0.00	0.63%
恆星幣XLM	0.101044	0.00	-0.99%

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。