最新[公告] 鴻海:(補充112/10/27、113/5/1公告)公告赴大陸投資采埃孚汽車底盤(上海)有限公司之投資金額熱門威力彩頭獎連18槓下期獎金上看3.7億元

更新報價

亞　泥 (1102) 水泥工業上市遠東集團

40.60 ▼-0.25 -0.61% 1.91億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	4,703	40.60	41	40.70	31	40.85	41.00	40.60	40.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	40.55	40.60	40.60	-0.25	1511	4703
13:24:59	40.65	40.80	40.65	-0.20	1	3192
13:24:59	40.65	40.80	40.65	-0.20	1	3191
13:24:59	40.70	40.80	40.70	-0.15	3	3190
13:24:59	40.70	40.80	40.80	-0.05	2	3187
13:24:58	40.70	40.80	40.80	-0.05	1	3185
13:24:52	40.70	40.80	40.80	-0.05	1	3184
13:24:27	40.65	40.80	40.80	-0.05	1	3183
13:24:26	40.65	40.80	40.80	-0.05	2	3182
13:24:19	40.65	40.75	40.75	-0.10	1	3180
13:24:12	40.65	40.75	40.75	-0.10	1	3179
13:24:01	40.65	40.75	40.75	-0.10	1	3178
13:24:01	40.65	40.75	40.65	-0.20	1	3177
13:24:01	40.65	40.75	40.65	-0.20	1	3176
13:24:00	40.65	40.75	40.75	-0.10	2	3175
13:23:59	40.65	40.75	40.65	-0.20	1	3173
13:23:59	40.65	40.75	40.65	-0.20	2	3172
13:23:59	40.65	40.70	40.70	-0.15	4	3170
13:23:59	40.70	40.75	40.70	-0.15	1	3166
13:23:54	40.70	40.75	40.70	-0.15	1	3165
13:23:53	40.70	40.75	40.75	-0.10	1	3164
13:23:51	40.70	40.75	40.70	-0.15	1	3163
13:23:50	40.70	40.75	40.75	-0.10	1	3162
13:23:47	40.70	40.75	40.70	-0.15	2	3161
13:23:42	40.70	40.75	40.70	-0.15	1	3159
13:23:36	40.70	40.75	40.75	-0.10	1	3158
13:23:32	40.70	40.75	40.75	-0.10	1	3157
13:23:32	40.70	40.75	40.75	-0.10	1	3156
13:23:12	40.70	40.75	40.75	-0.10	1	3155
13:23:12	40.70	40.75	40.75	-0.10	1	3154
13:23:05	40.70	40.75	40.75	-0.10	1	3153
13:22:59	40.65	40.75	40.65	-0.20	1	3152
13:22:45	40.65	40.70	40.70	-0.15	3	3151
13:22:45	40.65	40.70	40.70	-0.15	2	3148
13:22:33	40.65	40.75	40.75	-0.10	1	3146
13:22:32	40.65	40.70	40.70	-0.15	21	3145
13:22:32	40.65	40.70	40.70	-0.15	2	3124
13:22:30	40.65	40.70	40.70	-0.15	14	3122
13:22:30	40.65	40.70	40.70	-0.15	4	3108
13:22:30	40.70	40.75	40.70	-0.15	3	3104
13:22:30	40.65	40.70	40.70	-0.15	1	3101
13:22:30	40.65	40.70	40.70	-0.15	1	3100
13:22:30	40.65	40.70	40.70	-0.15	1	3099
13:22:29	40.70	40.75	40.70	-0.15	19	3098
13:22:29	40.70	40.75	40.70	-0.15	5	3079
13:22:29	40.70	40.75	40.70	-0.15	59	3074
13:22:29	40.70	40.75	40.70	-0.15	13	3015
13:22:23	40.70	40.75	40.75	-0.10	1	3002
13:22:12	40.70	40.75	40.75	-0.10	1	3001
13:22:03	40.70	40.75	40.75	-0.10	2	3000
13:22:02	40.70	40.75	40.75	-0.10	1	2998
13:22:00	40.70	40.75	40.75	-0.10	3	2997
13:21:59	40.70	40.75	40.70	-0.15	1	2994
13:21:56	40.70	40.75	40.70	-0.15	1	2993
13:21:55	40.70	40.75	40.75	-0.10	1	2992
13:21:55	40.70	40.75	40.75	-0.10	1	2991
13:21:50	40.70	40.75	40.75	-0.10	1	2990
13:21:34	40.70	40.75	40.75	-0.10	1	2989
13:21:30	40.70	40.75	40.75	-0.10	1	2988
13:21:29	40.70	40.75	40.75	-0.10	1	2987
13:21:17	40.70	40.75	40.75	-0.10	2	2986
13:21:15	40.70	40.75	40.75	-0.10	1	2984
13:21:12	40.70	40.75	40.75	-0.10	1	2983
13:21:02	40.70	40.75	40.75	-0.10	1	2982
13:21:00	40.70	40.75	40.75	-0.10	2	2981
13:20:59	40.70	40.75	40.70	-0.15	1	2979
13:20:57	40.70	40.75	40.75	-0.10	1	2978
13:20:43	40.70	40.75	40.75	-0.10	1	2977
13:20:40	40.70	40.75	40.75	-0.10	1	2976
13:20:40	40.70	40.75	40.75	-0.10	5	2975
13:20:35	40.70	40.75	40.75	-0.10	1	2970
13:20:31	40.70	40.75	40.75	-0.10	2	2969
13:20:12	40.70	40.75	40.75	-0.10	1	2967
13:20:08	40.70	40.75	40.75	-0.10	1	2966
13:20:00	40.70	40.75	40.75	-0.10	2	2965
13:19:59	40.70	40.75	40.70	-0.15	1	2963
13:19:41	40.70	40.75	40.75	-0.10	1	2962
13:19:14	40.70	40.75	40.75	-0.10	1	2961
13:19:12	40.70	40.75	40.75	-0.10	1	2960
13:19:09	40.70	40.75	40.75	-0.10	2	2959
13:19:05	40.70	40.75	40.75	-0.10	1	2957
13:19:02	40.70	40.75	40.75	-0.10	1	2956
13:19:00	40.70	40.75	40.75	-0.10	2	2955
13:18:59	40.70	40.75	40.70	-0.15	1	2953
13:18:57	40.70	40.75	40.75	-0.10	2	2952
13:18:47	40.70	40.75	40.75	-0.10	1	2950
13:18:20	40.70	40.75	40.75	-0.10	1	2949
13:18:12	40.70	40.75	40.75	-0.10	1	2948
13:18:00	40.70	40.75	40.75	-0.10	3	2947
13:17:59	40.70	40.75	40.70	-0.15	1	2944
13:17:56	40.70	40.75	40.75	-0.10	2	2943
13:17:53	40.70	40.75	40.75	-0.10	1	2941
13:17:26	40.70	40.75	40.75	-0.10	2	2940
13:17:26	40.70	40.75	40.75	-0.10	1	2938
13:17:17	40.70	40.75	40.75	-0.10	1	2937
13:17:13	40.70	40.75	40.75	-0.10	2	2936
13:17:12	40.70	40.75	40.75	-0.10	1	2934
13:17:11	40.70	40.75	40.75	-0.10	1	2933
13:17:00	40.70	40.75	40.75	-0.10	1	2932
13:17:00	40.70	40.75	40.75	-0.10	2	2931
13:16:59	40.70	40.75	40.70	-0.15	1	2929
13:16:53	40.70	40.75	40.75	-0.10	2	2928
13:16:33	40.70	40.75	40.75	-0.10	1	2926
13:16:19	40.70	40.75	40.75	-0.10	2	2925
13:16:12	40.70	40.75	40.75	-0.10	1	2923
13:16:06	40.70	40.75	40.75	-0.10	1	2922
13:16:00	40.70	40.75	40.75	-0.10	2	2921
13:15:59	40.70	40.75	40.70	-0.15	1	2919
13:15:44	40.70	40.75	40.75	-0.10	1	2918
13:15:44	40.70	40.75	40.75	-0.10	2	2917
13:15:39	40.70	40.75	40.75	-0.10	1	2915
13:15:12	40.70	40.75	40.75	-0.10	1	2914
13:15:12	40.70	40.75	40.75	-0.10	1	2913
13:15:12	40.70	40.75	40.75	-0.10	1	2912
13:15:10	40.70	40.75	40.75	-0.10	2	2911
13:15:01	40.70	40.75	40.70	-0.15	1	2909
13:15:00	40.70	40.75	40.75	-0.10	2	2908
13:14:59	40.70	40.75	40.70	-0.15	1	2906
13:14:52	40.70	40.75	40.75	-0.10	1	2905
13:14:46	40.70	40.75	40.75	-0.10	1	2904
13:14:36	40.70	40.75	40.75	-0.10	2	2903
13:14:21	40.70	40.75	40.75	-0.10	2	2901
13:14:21	40.70	40.75	40.75	-0.10	34	2899
13:14:19	40.70	40.75	40.75	-0.10	1	2865
13:14:12	40.70	40.75	40.75	-0.10	1	2864
13:14:00	40.70	40.75	40.75	-0.10	3	2863
13:13:59	40.70	40.75	40.70	-0.15	1	2860
13:13:52	40.70	40.75	40.75	-0.10	1	2859
13:13:25	40.70	40.75	40.75	-0.10	1	2858
13:13:16	40.70	40.75	40.75	-0.10	1	2857
13:13:12	40.70	40.75	40.75	-0.10	1	2856
13:13:06	40.70	40.75	40.70	-0.15	1	2855
13:12:59	40.65	40.75	40.65	-0.20	1	2854
13:12:58	40.65	40.75	40.75	-0.10	1	2853
13:12:18	40.65	40.75	40.75	-0.10	1	2852
13:12:12	40.65	40.75	40.75	-0.10	1	2851
13:12:01	40.65	40.75	40.75	-0.10	2	2850
13:12:00	40.65	40.70	40.70	-0.15	5	2848
13:12:00	40.65	40.70	40.70	-0.15	1	2843
13:12:00	40.65	40.70	40.70	-0.15	2	2842
13:11:59	40.65	40.70	40.65	-0.20	1	2840
13:11:59	40.65	40.70	40.70	-0.15	42	2839
13:11:59	40.65	40.70	40.70	-0.15	2	2797
13:11:59	40.65	40.70	40.70	-0.15	18	2795
13:11:59	40.65	40.70	40.70	-0.15	2	2777
13:11:59	40.70	40.75	40.70	-0.15	3	2775
13:11:56	40.70	40.75	40.70	-0.15	6	2772
13:11:52	40.70	40.75	40.70	-0.15	4	2766
13:11:44	40.70	40.75	40.70	-0.15	1	2762
13:11:38	40.70	40.75	40.75	-0.10	1	2761
13:11:30	40.70	40.75	40.70	-0.15	2	2760
13:11:12	40.70	40.75	40.75	-0.10	1	2758
13:11:07	40.70	40.75	40.75	-0.10	1	2757
13:11:06	40.70	40.75	40.70	-0.15	5	2756
13:11:00	40.70	40.75	40.75	-0.10	2	2751
13:10:59	40.70	40.75	40.70	-0.15	1	2749
13:10:44	40.70	40.75	40.75	-0.10	1	2748
13:10:41	40.70	40.75	40.70	-0.15	6	2747
13:10:27	40.70	40.75	40.70	-0.15	1	2741
13:10:12	40.70	40.75	40.75	-0.10	1	2740
13:10:00	40.70	40.75	40.75	-0.10	1	2739
13:10:00	40.70	40.75	40.75	-0.10	2	2738
13:09:59	40.70	40.75	40.70	-0.15	1	2736
13:09:57	40.70	40.75	40.70	-0.15	3	2735
13:09:50	40.70	40.75	40.75	-0.10	1	2732
13:09:35	40.70	40.75	40.70	-0.15	2	2731
13:09:23	40.70	40.75	40.75	-0.10	1	2729
13:09:14	40.70	40.75	40.70	-0.15	2	2728
13:09:12	40.70	40.75	40.75	-0.10	1	2726
13:09:08	40.70	40.75	40.70	-0.15	1	2725
13:09:00	40.70	40.75	40.75	-0.10	3	2724
13:08:59	40.70	40.75	40.70	-0.15	1	2721
13:08:57	40.70	40.75	40.75	-0.10	1	2720
13:08:56	40.70	40.75	40.75	-0.10	1	2719
13:08:56	40.70	40.75	40.70	-0.15	4	2718
13:08:30	40.70	40.75	40.70	-0.15	4	2714
13:08:12	40.70	40.75	40.75	-0.10	1	2710
13:08:03	40.70	40.75	40.75	-0.10	1	2709
13:08:01	40.70	40.75	40.70	-0.15	5	2708
13:08:00	40.70	40.75	40.75	-0.10	2	2703
13:07:59	40.70	40.75	40.70	-0.15	1	2701
13:07:31	40.70	40.75	40.75	-0.10	1	2700
13:07:30	40.70	40.75	40.70	-0.15	5	2699
13:07:12	40.70	40.75	40.75	-0.10	1	2694
13:07:00	40.70	40.75	40.70	-0.15	1	2693
13:07:00	40.70	40.75	40.75	-0.10	2	2692
13:06:59	40.70	40.75	40.70	-0.15	1	2690
13:06:59	40.70	40.75	40.70	-0.15	1	2689
13:06:58	40.70	40.75	40.70	-0.15	2	2688
13:06:49	40.70	40.75	40.70	-0.15	2	2686
13:06:38	40.70	40.75	40.70	-0.15	1	2684
13:06:30	40.70	40.75	40.70	-0.15	4	2683
13:06:16	40.70	40.75	40.75	-0.10	1	2679
13:06:12	40.70	40.75	40.75	-0.10	1	2678
13:06:08	40.70	40.75	40.75	-0.10	1	2677
13:06:08	40.70	40.75	40.70	-0.15	3	2676
13:05:59	40.70	40.75	40.75	-0.10	2	2673
13:05:59	40.70	40.75	40.70	-0.15	1	2671
13:05:49	40.70	40.75	40.75	-0.10	1	2670
13:05:39	40.70	40.75	40.70	-0.15	4	2669
13:05:22	40.70	40.75	40.75	-0.10	1	2665
13:05:12	40.70	40.75	40.75	-0.10	1	2664
13:05:11	40.70	40.75	40.70	-0.15	1	2663
13:05:00	40.70	40.75	40.75	-0.10	3	2662
13:04:59	40.70	40.75	40.70	-0.15	1	2659
13:04:54	40.70	40.75	40.75	-0.10	1	2658
13:04:53	40.70	40.75	40.70	-0.15	1	2657
13:04:53	40.70	40.75	40.70	-0.15	6	2656
13:04:28	40.70	40.75	40.75	-0.10	1	2650
13:04:12	40.70	40.75	40.75	-0.10	1	2649
13:04:01	40.70	40.75	40.75	-0.10	1	2648
13:04:00	40.70	40.75	40.75	-0.10	2	2647
13:03:59	40.70	40.75	40.70	-0.15	1	2645
13:03:53	40.70	40.75	40.75	-0.10	5	2644
13:03:50	40.70	40.75	40.75	-0.10	1	2639
13:03:34	40.70	40.75	40.75	-0.10	1	2638
13:03:12	40.70	40.75	40.75	-0.10	1	2637
13:03:12	40.70	40.75	40.75	-0.10	1	2636
13:03:07	40.70	40.75	40.75	-0.10	1	2635
13:03:03	40.70	40.75	40.70	-0.15	1	2634
13:03:03	40.70	40.75	40.70	-0.15	1	2633
13:03:03	40.70	40.75	40.70	-0.15	1	2632
13:03:03	40.70	40.75	40.70	-0.15	6	2631
13:03:00	40.70	40.75	40.75	-0.10	2	2625
13:02:59	40.70	40.75	40.70	-0.15	1	2623
13:02:59	40.70	40.75	40.75	-0.10	1	2622
13:02:58	40.70	40.75	40.75	-0.10	1	2621
13:02:57	40.70	40.75	40.70	-0.15	7	2620
13:02:40	40.70	40.75	40.75	-0.10	1	2613
13:02:13	40.70	40.75	40.75	-0.10	1	2612
13:02:12	40.70	40.75	40.75	-0.10	1	2611
13:02:00	40.70	40.75	40.75	-0.10	2	2610
13:01:59	40.70	40.75	40.70	-0.15	1	2608
13:01:46	40.70	40.75	40.75	-0.10	1	2607
13:01:12	40.70	40.75	40.75	-0.10	1	2606
13:01:09	40.70	40.75	40.70	-0.15	1	2605
13:01:00	40.70	40.75	40.75	-0.10	2	2604
13:00:59	40.70	40.75	40.70	-0.15	1	2602
12:59:58	40.70	40.75	40.70	-0.15	1	2601
12:59:49	40.70	40.75	40.70	-0.15	1	2600
12:59:21	40.70	40.75	40.75	-0.10	1	2599
12:59:21	40.70	40.75	40.70	-0.15	6	2598
12:58:31	40.70	40.75	40.70	-0.15	1	2592
12:57:10	40.70	40.75	40.70	-0.15	1	2591
12:56:50	40.65	40.70	40.70	-0.15	3	2590
12:56:50	40.65	40.70	40.70	-0.15	1	2587
12:56:47	40.65	40.75	40.75	-0.10	1	2586
12:56:45	40.65	40.70	40.70	-0.15	11	2585
12:56:45	40.65	40.70	40.70	-0.15	1	2574
12:56:29	40.65	40.75	40.75	-0.10	1	2573
12:56:28	40.65	40.70	40.70	-0.15	34	2572
12:56:28	40.65	40.70	40.70	-0.15	2	2538
12:56:26	40.65	40.70	40.70	-0.15	18	2536
12:56:26	40.65	40.70	40.70	-0.15	12	2518
12:56:26	40.70	40.75	40.70	-0.15	1	2506
12:56:18	40.70	40.75	40.70	-0.15	1	2505
12:56:17	40.70	40.75	40.70	-0.15	3	2504
12:56:15	40.70	40.75	40.70	-0.15	2	2501
12:56:00	40.70	40.75	40.70	-0.15	1	2499
12:55:53	40.70	40.75	40.70	-0.15	1	2498
12:55:52	40.70	40.75	40.75	-0.10	1	2497
12:55:52	40.70	40.75	40.70	-0.15	2	2496
12:55:38	40.70	40.75	40.70	-0.15	2	2494
12:55:33	40.70	40.75	40.70	-0.15	1	2492
12:55:22	40.70	40.75	40.70	-0.15	3	2491
12:54:59	40.70	40.75	40.70	-0.15	3	2488
12:54:36	40.70	40.75	40.70	-0.15	2	2485
12:54:32	40.70	40.75	40.70	-0.15	1	2483
12:54:32	40.70	40.75	40.70	-0.15	1	2482
12:54:16	40.70	40.75	40.70	-0.15	4	2481
12:53:44	40.70	40.75	40.75	-0.10	1	2477
12:53:42	40.70	40.75	40.70	-0.15	1	2476
12:53:38	40.70	40.75	40.70	-0.15	4	2475
12:53:22	40.70	40.75	40.70	-0.15	1	2471
12:53:14	40.70	40.75	40.70	-0.15	1	2470
12:53:07	40.70	40.75	40.70	-0.15	4	2469
12:52:57	40.70	40.75	40.70	-0.15	1	2465
12:52:42	40.70	40.75	40.70	-0.15	1	2464
12:52:37	40.70	40.75	40.70	-0.15	4	2463
12:51:53	40.70	40.75	40.70	-0.15	1	2459
12:51:44	40.70	40.75	40.75	-0.10	1	2458
12:51:44	40.70	40.75	40.70	-0.15	6	2457
12:51:44	40.70	40.75	40.70	-0.15	9	2451
12:50:33	40.70	40.75	40.70	-0.15	1	2442
12:49:14	40.70	40.75	40.70	-0.15	1	2441
12:47:54	40.70	40.75	40.70	-0.15	1	2440
12:46:38	40.70	40.75	40.70	-0.15	1	2439
12:45:25	40.65	40.75	40.75	-0.10	1	2438
12:45:23	40.65	40.70	40.70	-0.15	3	2437
12:45:23	40.65	40.70	40.70	-0.15	2	2434
12:45:23	40.65	40.70	40.70	-0.15	8	2432
12:45:23	40.65	40.70	40.70	-0.15	17	2424
12:45:23	40.65	40.70	40.70	-0.15	17	2407
12:45:22	40.65	40.70	40.70	-0.15	7	2390
12:45:17	40.70	40.75	40.70	-0.15	1	2383
12:45:12	40.70	40.75	40.70	-0.15	1	2382
12:45:07	40.70	40.75	40.70	-0.15	1	2381
12:44:54	40.70	40.75	40.70	-0.15	1	2380
12:44:47	40.70	40.75	40.70	-0.15	1	2379
12:44:41	40.70	40.75	40.70	-0.15	1	2378
12:44:29	40.70	40.75	40.75	-0.10	1	2377
12:44:24	40.70	40.75	40.70	-0.15	1	2376
12:44:11	40.70	40.75	40.70	-0.15	1	2375
12:43:59	40.70	40.75	40.70	-0.15	2	2374
12:43:57	40.70	40.75	40.70	-0.15	1	2372
12:43:46	40.70	40.75	40.70	-0.15	1	2371
12:43:33	40.70	40.75	40.70	-0.15	2	2370
12:43:20	40.70	40.75	40.70	-0.15	2	2368
12:43:04	40.70	40.75	40.70	-0.15	2	2366
12:42:42	40.70	40.75	40.70	-0.15	3	2364
12:42:36	40.70	40.75	40.70	-0.15	1	2361
12:42:09	40.70	40.75	40.75	-0.10	1	2360
12:42:04	40.70	40.75	40.70	-0.15	4	2359
12:42:04	40.70	40.75	40.70	-0.15	5	2355
12:41:41	40.70	40.75	40.75	-0.10	1	2350
12:41:38	40.70	40.75	40.70	-0.15	1	2349
12:38:59	40.70	40.75	40.75	-0.10	1	2348
12:38:37	40.70	40.75	40.75	-0.10	2	2347
12:37:37	40.70	40.75	40.75	-0.10	1	2345
12:37:37	40.65	40.70	40.70	-0.15	20	2344
12:36:28	40.65	40.70	40.70	-0.15	5	2324
12:36:28	40.65	40.70	40.70	-0.15	1	2319
12:35:27	40.65	40.70	40.70	-0.15	1	2318
12:35:27	40.65	40.70	40.70	-0.15	11	2317
12:35:26	40.65	40.70	40.70	-0.15	1	2306
12:35:22	40.65	40.70	40.70	-0.15	10	2305
12:34:41	40.65	40.70	40.65	-0.20	1	2295
12:34:16	40.70	40.75	40.70	-0.15	1	2294
12:34:04	40.70	40.75	40.70	-0.15	1	2293
12:34:02	40.70	40.75	40.70	-0.15	1	2292
12:34:00	40.70	40.75	40.70	-0.15	1	2291
12:33:45	40.70	40.75	40.70	-0.15	3	2290
12:33:34	40.70	40.75	40.70	-0.15	1	2287
12:33:22	40.70	40.75	40.70	-0.15	1	2286
12:33:21	40.70	40.75	40.70	-0.15	5	2285
12:33:16	40.70	40.75	40.75	-0.10	3	2280
12:33:15	40.70	40.75	40.75	-0.10	2	2277
12:33:14	40.70	40.75	40.75	-0.10	2	2275
12:33:14	40.70	40.75	40.70	-0.15	1	2273
12:33:14	40.75	40.80	40.75	-0.10	5	2272
12:33:14	40.75	40.80	40.75	-0.10	35	2267
12:33:14	40.75	40.80	40.75	-0.10	37	2232
12:33:05	40.75	40.80	40.80	-0.05	1	2195
12:30:03	40.70	40.80	40.80	-0.05	1	2194
12:29:57	40.75	40.80	40.75	-0.10	1	2193
12:29:57	40.70	40.75	40.75	-0.10	2	2192
12:29:56	40.70	40.75	40.75	-0.10	5	2190
12:29:56	40.70	40.75	40.75	-0.10	52	2185
12:29:35	40.70	40.75	40.70	-0.15	16	2133
12:29:24	40.70	40.75	40.75	-0.10	1	2117
12:29:21	40.70	40.75	40.70	-0.15	1	2116
12:28:05	40.70	40.75	40.70	-0.15	1	2115
12:27:29	40.70	40.75	40.70	-0.15	16	2114
12:27:20	40.70	40.75	40.75	-0.10	1	2098
12:23:47	40.70	40.75	40.75	-0.10	2	2097
12:23:47	40.70	40.75	40.75	-0.10	1	2095
12:23:45	40.65	40.70	40.70	-0.15	5	2094
12:23:45	40.65	40.70	40.70	-0.15	44	2089
12:23:24	40.65	40.70	40.65	-0.20	1	2045
12:22:46	40.65	40.70	40.65	-0.20	1	2044
12:22:36	40.65	40.70	40.70	-0.15	1	2043
12:22:33	40.65	40.70	40.65	-0.20	13	2042
12:21:28	40.65	40.70	40.65	-0.20	1	2029
12:20:08	40.65	40.70	40.65	-0.20	1	2028
12:18:38	40.65	40.70	40.70	-0.15	5	2027
12:17:29	40.65	40.70	40.65	-0.20	1	2022
12:17:07	40.65	40.70	40.65	-0.20	1	2021
12:16:26	40.65	40.70	40.65	-0.20	1	2020
12:13:15	40.70	40.75	40.70	-0.15	1	2019
12:12:51	40.65	40.75	40.75	-0.10	1	2018
12:12:50	40.70	40.75	40.70	-0.15	2	2017
12:12:45	40.70	40.75	40.70	-0.15	4	2015
12:11:07	40.65	40.75	40.75	-0.10	1	2011
12:11:07	40.65	40.70	40.70	-0.15	7	2010
12:11:07	40.65	40.70	40.70	-0.15	26	2003
12:10:53	40.65	40.70	40.70	-0.15	1	1977
12:10:52	40.65	40.70	40.65	-0.20	1	1976
12:10:45	40.65	40.70	40.65	-0.20	10	1975
12:10:45	40.65	40.70	40.65	-0.20	4	1965
12:09:31	40.65	40.70	40.70	-0.15	1	1961
12:08:06	40.65	40.70	40.70	-0.15	1	1960
12:07:54	40.65	40.70	40.70	-0.15	1	1959
12:07:53	40.65	40.70	40.65	-0.20	5	1958
12:06:36	40.65	40.70	40.70	-0.15	1	1953
12:05:31	40.60	40.70	40.70	-0.15	1	1952
12:05:30	40.60	40.65	40.65	-0.20	7	1951
12:05:30	40.60	40.65	40.65	-0.20	1	1944
12:05:30	40.60	40.65	40.65	-0.20	15	1943
12:05:30	40.60	40.65	40.65	-0.20	1	1928
12:05:24	40.60	40.70	40.70	-0.15	1	1927
12:05:23	40.65	40.70	40.65	-0.20	18	1926
12:05:19	40.65	40.70	40.70	-0.15	2	1908
12:05:19	40.60	40.65	40.65	-0.20	36	1906
12:05:19	40.60	40.65	40.65	-0.20	2	1870
12:05:19	40.60	40.65	40.60	-0.25	1	1868
12:04:37	40.60	40.65	40.60	-0.25	1	1867
12:04:12	40.60	40.65	40.60	-0.25	1	1866
12:04:10	40.60	40.65	40.65	-0.20	1	1865
12:03:50	40.60	40.65	40.60	-0.25	1	1864
12:03:42	40.60	40.65	40.65	-0.20	1	1863
12:03:39	40.60	40.65	40.60	-0.25	13	1862
12:03:34	40.60	40.65	40.60	-0.25	1	1849
12:02:57	40.60	40.65	40.60	-0.25	1	1848
12:02:54	40.60	40.65	40.60	-0.25	1	1847
12:02:15	40.60	40.65	40.60	-0.25	1	1846
12:01:34	40.60	40.65	40.60	-0.25	1	1845
12:01:29	40.60	40.65	40.60	-0.25	1	1844
12:00:21	40.60	40.65	40.65	-0.20	2	1843
12:00:13	40.60	40.65	40.60	-0.25	1	1841
11:59:02	40.60	40.65	40.65	-0.20	1	1840
11:58:54	40.60	40.65	40.60	-0.25	1	1839
11:58:20	40.60	40.65	40.65	-0.20	1	1838
11:58:18	40.60	40.65	40.65	-0.20	1	1837
11:58:17	40.60	40.65	40.65	-0.20	1	1836
11:58:13	40.60	40.65	40.65	-0.20	2	1835
11:58:03	40.60	40.65	40.65	-0.20	1	1833
11:57:35	40.60	40.70	40.60	-0.25	1	1832
11:57:34	40.65	40.70	40.65	-0.20	1	1831
11:57:31	40.65	40.70	40.65	-0.20	10	1830
11:57:27	40.65	40.70	40.70	-0.15	2	1820
11:57:25	40.65	40.70	40.70	-0.15	1	1818
11:57:25	40.65	40.70	40.65	-0.20	31	1817
11:57:24	40.65	40.70	40.65	-0.20	16	1786
11:54:41	40.65	40.70	40.70	-0.15	3	1770
11:54:28	40.65	40.70	40.70	-0.15	3	1767
11:52:37	40.65	40.70	40.65	-0.20	1	1764
11:52:34	40.65	40.70	40.70	-0.15	1	1763
11:52:34	40.65	40.70	40.70	-0.15	2	1762
11:52:34	40.65	40.70	40.70	-0.15	10	1760
11:52:34	40.65	40.70	40.70	-0.15	52	1750
11:52:17	40.65	40.70	40.65	-0.20	1	1698
11:51:05	40.65	40.70	40.70	-0.15	1	1697
11:51:01	40.65	40.70	40.65	-0.20	1	1696
11:50:14	40.65	40.70	40.70	-0.15	1	1695
11:49:37	40.65	40.70	40.65	-0.20	1	1694
11:48:09	40.65	40.70	40.70	-0.15	1	1693
11:46:45	40.65	40.70	40.70	-0.15	9	1692
11:46:10	40.65	40.70	40.70	-0.15	1	1683
11:45:32	40.65	40.70	40.70	-0.15	2	1682
11:45:32	40.60	40.65	40.65	-0.20	22	1680
11:45:31	40.60	40.65	40.65	-0.20	3	1658
11:45:23	40.60	40.65	40.65	-0.20	3	1655
11:45:15	40.60	40.65	40.65	-0.20	3	1652
11:44:20	40.60	40.65	40.60	-0.25	1	1649
11:43:02	40.60	40.65	40.60	-0.25	1	1648
11:42:26	40.60	40.65	40.65	-0.20	1	1647
11:41:44	40.60	40.70	40.60	-0.25	1	1646
11:41:32	40.65	40.70	40.65	-0.20	1	1645
11:41:17	40.65	40.70	40.65	-0.20	1	1644
11:40:32	40.65	40.70	40.65	-0.20	2	1643
11:40:26	40.65	40.70	40.70	-0.15	2	1641
11:40:26	40.65	40.70	40.65	-0.20	3	1639
11:40:23	40.60	40.70	40.70	-0.15	1	1636
11:40:22	40.60	40.70	40.60	-0.25	1	1635
11:39:06	40.65	40.70	40.65	-0.20	1	1634
11:39:05	40.65	40.70	40.65	-0.20	2	1633
11:39:00	40.60	40.65	40.65	-0.20	18	1631
11:39:00	40.60	40.65	40.65	-0.20	5	1613
11:37:50	40.65	40.70	40.65	-0.20	1	1608
11:37:42	40.65	40.70	40.65	-0.20	1	1607
11:36:08	40.65	40.70	40.65	-0.20	1	1606
11:36:04	40.65	40.70	40.65	-0.20	1	1605
11:35:47	40.60	40.70	40.70	-0.15	2	1604
11:35:45	40.60	40.65	40.65	-0.20	4	1602
11:35:45	40.60	40.65	40.65	-0.20	19	1598
11:35:28	40.60	40.70	40.60	-0.25	2	1579
11:35:27	40.65	40.70	40.65	-0.20	1	1577
11:35:19	40.65	40.70	40.65	-0.20	1	1576
11:34:42	40.65	40.70	40.65	-0.20	1	1575
11:34:32	40.65	40.70	40.65	-0.20	1	1574
11:34:23	40.65	40.70	40.65	-0.20	1	1573
11:34:17	40.65	40.70	40.65	-0.20	1	1572
11:34:11	40.65	40.70	40.65	-0.20	1	1571
11:33:58	40.65	40.70	40.65	-0.20	1	1570
11:33:40	40.65	40.70	40.65	-0.20	1	1569
11:32:43	40.65	40.70	40.70	-0.15	2	1568
11:32:42	40.65	40.70	40.65	-0.20	22	1566
11:32:38	40.65	40.70	40.65	-0.20	16	1544
11:32:32	40.65	40.70	40.70	-0.15	3	1528
11:32:32	40.60	40.65	40.65	-0.20	31	1525
11:32:32	40.60	40.65	40.65	-0.20	1	1494
11:32:25	40.60	40.65	40.60	-0.25	1	1493
11:32:20	40.60	40.65	40.60	-0.25	1	1492
11:31:35	40.60	40.65	40.60	-0.25	1	1491
11:31:06	40.60	40.65	40.60	-0.25	1	1490
11:30:46	40.60	40.65	40.60	-0.25	1	1489
11:30:03	40.60	40.65	40.60	-0.25	1	1488
11:30:03	40.60	40.65	40.60	-0.25	1	1487
11:29:46	40.60	40.65	40.60	-0.25	1	1486
11:29:12	40.60	40.65	40.60	-0.25	1	1485
11:28:50	40.60	40.65	40.60	-0.25	1	1484
11:28:29	40.60	40.65	40.60	-0.25	1	1483
11:28:27	40.60	40.65	40.60	-0.25	1	1482
11:27:44	40.60	40.65	40.60	-0.25	1	1481
11:27:39	40.60	40.65	40.60	-0.25	1	1480
11:27:35	40.60	40.65	40.65	-0.20	1	1479
11:27:09	40.60	40.65	40.60	-0.25	1	1478
11:27:08	40.60	40.65	40.65	-0.20	5	1477
11:27:02	40.60	40.65	40.65	-0.20	1	1472
11:26:52	40.60	40.65	40.60	-0.25	1	1471
11:26:02	40.60	40.65	40.60	-0.25	1	1470
11:25:51	40.60	40.65	40.60	-0.25	1	1469
11:24:29	40.60	40.65	40.60	-0.25	1	1468
11:23:49	40.60	40.65	40.65	-0.20	2	1467
11:23:08	40.60	40.65	40.60	-0.25	1	1465
11:22:44	40.65	40.70	40.65	-0.20	1	1464
11:22:33	40.65	40.70	40.65	-0.20	1	1463
11:22:28	40.65	40.70	40.65	-0.20	1	1462
11:22:14	40.65	40.70	40.65	-0.20	1	1461
11:22:06	40.65	40.70	40.65	-0.20	1	1460
11:22:06	40.65	40.70	40.65	-0.20	1	1459
11:22:01	40.65	40.70	40.65	-0.20	1	1458
11:21:55	40.65	40.70	40.70	-0.15	2	1457
11:21:54	40.65	40.70	40.65	-0.20	1	1455
11:21:54	40.65	40.70	40.65	-0.20	12	1454
11:21:54	40.65	40.70	40.65	-0.20	6	1442
11:21:50	40.65	40.70	40.65	-0.20	7	1436
11:21:49	40.65	40.70	40.65	-0.20	1	1429
11:20:49	40.65	40.70	40.70	-0.15	2	1428
11:20:47	40.65	40.70	40.65	-0.20	20	1426
11:20:30	40.65	40.70	40.65	-0.20	11	1406
11:20:30	40.65	40.70	40.65	-0.20	9	1395
11:20:30	40.65	40.70	40.65	-0.20	1	1386
11:19:28	40.65	40.70	40.70	-0.15	1	1385
11:19:16	40.65	40.70	40.70	-0.15	2	1384
11:19:15	40.65	40.70	40.65	-0.20	12	1382
11:19:11	40.65	40.70	40.65	-0.20	1	1370
11:16:52	40.65	40.70	40.70	-0.15	1	1369
11:14:24	40.65	40.70	40.65	-0.20	29	1368
11:14:24	40.60	40.65	40.65	-0.20	2	1339
11:14:24	40.60	40.65	40.65	-0.20	20	1337
11:14:22	40.60	40.65	40.65	-0.20	2	1317
11:13:03	40.60	40.65	40.65	-0.20	16	1315
11:12:56	40.60	40.65	40.65	-0.20	2	1299
11:12:56	40.60	40.65	40.65	-0.20	24	1297
11:12:45	40.60	40.65	40.60	-0.25	1	1273
11:11:57	40.60	40.65	40.60	-0.25	1	1272
11:11:08	40.60	40.65	40.60	-0.25	1	1271
11:10:55	40.60	40.65	40.65	-0.20	1	1270
11:10:53	40.60	40.65	40.60	-0.25	19	1269
11:10:30	40.60	40.65	40.65	-0.20	2	1250
11:10:23	40.60	40.65	40.60	-0.25	1	1248
11:09:58	40.60	40.65	40.65	-0.20	1	1247
11:09:50	40.60	40.65	40.65	-0.20	2	1246
11:09:34	40.60	40.65	40.60	-0.25	1	1244
11:09:28	40.60	40.65	40.65	-0.20	1	1243
11:08:46	40.60	40.65	40.60	-0.25	1	1242
11:07:10	40.60	40.65	40.65	-0.20	1	1241
11:06:19	40.60	40.65	40.65	-0.20	1	1240
11:06:17	40.60	40.65	40.65	-0.20	1	1239
11:06:14	40.60	40.65	40.60	-0.25	18	1238
11:05:33	40.60	40.65	40.65	-0.20	1	1220
11:05:32	40.60	40.65	40.65	-0.20	5	1219
11:04:54	40.60	40.65	40.60	-0.25	5	1214
11:04:47	40.60	40.65	40.65	-0.20	1	1209
11:03:47	40.60	40.65	40.60	-0.25	1	1208
11:00:34	40.65	40.70	40.65	-0.20	1	1207
11:00:25	40.65	40.70	40.65	-0.20	3	1206
11:00:18	40.65	40.70	40.65	-0.20	2	1203
11:00:08	40.60	40.70	40.70	-0.15	1	1201
11:00:07	40.60	40.70	40.70	-0.15	5	1200
10:59:00	40.65	40.70	40.65	-0.20	1	1195
10:58:43	40.65	40.70	40.65	-0.20	2	1194
10:58:39	40.65	40.70	40.65	-0.20	1	1192
10:58:38	40.65	40.70	40.65	-0.20	1	1191
10:58:38	40.65	40.70	40.65	-0.20	1	1190
10:58:38	40.65	40.70	40.65	-0.20	14	1189
10:58:38	40.60	40.65	40.65	-0.20	3	1175
10:58:38	40.60	40.65	40.65	-0.20	5	1172
10:58:38	40.60	40.65	40.65	-0.20	1	1167
10:58:38	40.60	40.65	40.65	-0.20	20	1166
10:58:19	40.60	40.65	40.65	-0.20	1	1146
10:58:07	40.60	40.65	40.65	-0.20	1	1145
10:58:00	40.60	40.65	40.65	-0.20	1	1144
10:57:26	40.60	40.65	40.65	-0.20	1	1143
10:56:19	40.60	40.65	40.65	-0.20	1	1142
10:55:54	40.60	40.65	40.65	-0.20	1	1141
10:55:52	40.60	40.65	40.65	-0.20	10	1140
10:55:27	40.60	40.65	40.65	-0.20	1	1130
10:54:04	40.60	40.65	40.65	-0.20	1	1129
10:53:52	40.60	40.65	40.65	-0.20	1	1128
10:53:07	40.60	40.65	40.65	-0.20	1	1127
10:52:20	40.60	40.65	40.65	-0.20	1	1126
10:52:02	40.60	40.65	40.65	-0.20	1	1125
10:51:55	40.60	40.65	40.65	-0.20	6	1124
10:51:53	40.60	40.65	40.65	-0.20	1	1118
10:51:49	40.60	40.65	40.65	-0.20	5	1117
10:51:30	40.60	40.65	40.65	-0.20	1	1112
10:51:27	40.60	40.65	40.60	-0.25	1	1111
10:51:17	40.60	40.65	40.65	-0.20	2	1110
10:50:32	40.60	40.65	40.65	-0.20	1	1108
10:50:27	40.60	40.65	40.65	-0.20	1	1107
10:50:26	40.60	40.65	40.60	-0.25	11	1106
10:49:43	40.60	40.65	40.65	-0.20	1	1095
10:49:16	40.60	40.65	40.65	-0.20	1	1094
10:48:16	40.60	40.65	40.65	-0.20	2	1093
10:47:26	40.60	40.65	40.65	-0.20	2	1091
10:47:25	40.65	40.70	40.65	-0.20	1	1089
10:47:25	40.65	40.70	40.65	-0.20	23	1088
10:47:25	40.65	40.70	40.65	-0.20	17	1065
10:47:24	40.65	40.70	40.65	-0.20	3	1048
10:47:24	40.65	40.70	40.65	-0.20	1	1045
10:47:24	40.60	40.65	40.65	-0.20	22	1044
10:46:48	40.60	40.65	40.65	-0.20	1	1022
10:46:46	40.60	40.65	40.65	-0.20	1	1021
10:46:45	40.60	40.65	40.65	-0.20	9	1020
10:46:30	40.60	40.65	40.65	-0.20	1	1011
10:46:24	40.60	40.65	40.65	-0.20	10	1010
10:46:21	40.60	40.65	40.65	-0.20	1	1000
10:45:09	40.60	40.65	40.65	-0.20	1	999
10:44:04	40.60	40.65	40.65	-0.20	1	998
10:44:01	40.60	40.65	40.65	-0.20	5	997
10:43:35	40.60	40.65	40.65	-0.20	1	992
10:43:21	40.60	40.65	40.65	-0.20	1	991
10:42:32	40.60	40.65	40.65	-0.20	1	990
10:42:20	40.60	40.65	40.65	-0.20	1	989
10:41:43	40.60	40.65	40.65	-0.20	1	988
10:40:21	40.60	40.65	40.65	-0.20	1	987
10:39:28	40.60	40.65	40.65	-0.20	3	986
10:39:26	40.60	40.65	40.65	-0.20	1	983
10:39:03	40.60	40.65	40.65	-0.20	1	982
10:38:58	40.60	40.65	40.65	-0.20	2	981
10:38:56	40.60	40.65	40.65	-0.20	6	979
10:38:56	40.60	40.65	40.65	-0.20	10	973
10:38:53	40.60	40.65	40.65	-0.20	1	963
10:38:42	40.60	40.65	40.65	-0.20	1	962
10:38:21	40.60	40.65	40.65	-0.20	1	961
10:37:55	40.60	40.65	40.65	-0.20	2	960
10:37:51	40.60	40.65	40.65	-0.20	2	958
10:37:41	40.60	40.65	40.65	-0.20	1	956
10:37:35	40.60	40.65	40.65	-0.20	1	955
10:37:30	40.60	40.65	40.65	-0.20	2	954
10:36:37	40.60	40.65	40.65	-0.20	1	952
10:35:24	40.60	40.65	40.65	-0.20	1	951
10:35:14	40.60	40.65	40.65	-0.20	5	950
10:35:09	40.60	40.65	40.65	-0.20	1	945
10:33:53	40.60	40.65	40.65	-0.20	2	944
10:33:45	40.60	40.65	40.65	-0.20	2	942
10:33:45	40.60	40.65	40.65	-0.20	12	940
10:33:27	40.60	40.65	40.65	-0.20	1	928
10:32:58	40.60	40.65	40.65	-0.20	3	927
10:32:35	40.60	40.65	40.65	-0.20	1	924
10:32:10	40.60	40.65	40.65	-0.20	1	923
10:30:29	40.65	40.70	40.65	-0.20	2	922
10:30:25	40.65	40.70	40.65	-0.20	1	920
10:29:35	40.65	40.70	40.65	-0.20	2	919
10:29:27	40.65	40.70	40.65	-0.20	2	917
10:29:13	40.65	40.70	40.65	-0.20	1	915
10:29:03	40.65	40.70	40.65	-0.20	3	914
10:28:59	40.65	40.70	40.70	-0.15	2	911
10:28:59	40.60	40.65	40.65	-0.20	3	909
10:28:57	40.60	40.65	40.65	-0.20	12	906
10:28:57	40.60	40.65	40.65	-0.20	3	894
10:28:57	40.60	40.65	40.65	-0.20	10	891
10:28:56	40.60	40.65	40.65	-0.20	1	881
10:28:42	40.60	40.65	40.65	-0.20	1	880
10:28:05	40.60	40.65	40.65	-0.20	1	879
10:27:24	40.60	40.65	40.65	-0.20	1	878
10:27:24	40.60	40.65	40.65	-0.20	11	877
10:27:24	40.60	40.65	40.65	-0.20	1	866
10:25:24	40.60	40.65	40.65	-0.20	1	865
10:25:15	40.60	40.65	40.65	-0.20	1	864
10:25:03	40.60	40.65	40.65	-0.20	2	863
10:24:29	40.60	40.65	40.65	-0.20	1	861
10:23:26	40.65	40.70	40.65	-0.20	2	860
10:23:19	40.65	40.70	40.65	-0.20	1	858
10:23:18	40.65	40.70	40.65	-0.20	2	857
10:23:17	40.65	40.70	40.65	-0.20	1	855
10:23:06	40.65	40.70	40.65	-0.20	1	854
10:22:59	40.65	40.70	40.65	-0.20	1	853
10:22:49	40.65	40.70	40.65	-0.20	1	852
10:22:33	40.65	40.70	40.65	-0.20	6	851
10:22:30	40.65	40.70	40.70	-0.15	2	845
10:22:28	40.60	40.65	40.65	-0.20	3	843
10:22:28	40.60	40.65	40.65	-0.20	7	840
10:22:28	40.60	40.65	40.65	-0.20	1	833
10:22:28	40.60	40.65	40.65	-0.20	1	832
10:22:28	40.60	40.65	40.65	-0.20	17	831
10:21:55	40.60	40.65	40.65	-0.20	1	814
10:21:37	40.60	40.65	40.65	-0.20	1	813
10:19:00	40.60	40.65	40.60	-0.25	4	812
10:18:17	40.60	40.65	40.65	-0.20	1	808
10:18:12	40.60	40.65	40.65	-0.20	2	807
10:18:08	40.60	40.65	40.65	-0.20	2	805
10:18:08	40.60	40.65	40.65	-0.20	2	803
10:18:04	40.60	40.65	40.65	-0.20	2	801
10:17:29	40.60	40.65	40.65	-0.20	1	799
10:17:28	40.60	40.65	40.65	-0.20	1	798
10:16:29	40.60	40.65	40.65	-0.20	1	797
10:16:18	40.60	40.65	40.65	-0.20	1	796
10:15:51	40.60	40.65	40.65	-0.20	1	795
10:15:41	40.60	40.65	40.65	-0.20	3	794
10:15:36	40.60	40.65	40.65	-0.20	2	791
10:15:28	40.60	40.65	40.65	-0.20	1	789
10:15:24	40.60	40.65	40.65	-0.20	2	788
10:15:24	40.60	40.65	40.65	-0.20	3	786
10:15:15	40.60	40.65	40.65	-0.20	1	783
10:14:17	40.60	40.65	40.65	-0.20	1	782
10:14:17	40.60	40.65	40.65	-0.20	2	781
10:14:09	40.60	40.65	40.65	-0.20	1	779
10:14:09	40.60	40.65	40.65	-0.20	1	778
10:13:31	40.60	40.65	40.65	-0.20	1	777
10:13:06	40.60	40.65	40.65	-0.20	1	776
10:13:06	40.60	40.65	40.65	-0.20	1	775
10:13:06	40.60	40.65	40.65	-0.20	1	774
10:13:03	40.60	40.65	40.65	-0.20	1	773
10:13:03	40.60	40.65	40.65	-0.20	1	772
10:13:03	40.65	40.70	40.65	-0.20	4	771
10:13:03	40.65	40.70	40.65	-0.20	19	767
10:13:03	40.65	40.70	40.65	-0.20	28	748
10:12:43	40.65	40.70	40.70	-0.15	1	720
10:12:33	40.65	40.70	40.70	-0.15	5	719
10:11:44	40.65	40.70	40.70	-0.15	4	714
10:11:43	40.65	40.70	40.70	-0.15	8	710
10:11:33	40.65	40.70	40.70	-0.15	2	702
10:11:27	40.70	40.75	40.70	-0.15	1	700
10:11:19	40.70	40.75	40.70	-0.15	1	699
10:11:17	40.70	40.75	40.70	-0.15	1	698
10:11:13	40.70	40.75	40.70	-0.15	1	697
10:10:52	40.70	40.75	40.70	-0.15	15	696
10:10:52	40.70	40.75	40.70	-0.15	3	681
10:10:51	40.70	40.75	40.70	-0.15	2	678
10:10:46	40.70	40.75	40.70	-0.15	5	676
10:09:53	40.70	40.75	40.75	-0.10	1	671
10:09:14	40.70	40.75	40.75	-0.10	1	670
10:08:43	40.70	40.75	40.75	-0.10	2	669
10:07:56	40.70	40.75	40.70	-0.15	8	667
10:07:52	40.70	40.75	40.75	-0.10	3	659
10:06:45	40.70	40.75	40.70	-0.15	1	656
10:05:20	40.65	40.70	40.70	-0.15	15	655
10:05:20	40.65	40.70	40.70	-0.15	1	640
10:05:18	40.65	40.70	40.70	-0.15	1	639
10:05:04	40.65	40.70	40.70	-0.15	1	638
10:04:41	40.65	40.70	40.65	-0.20	1	637
10:04:35	40.65	40.70	40.70	-0.15	2	636
10:04:12	40.65	40.70	40.70	-0.15	1	634
10:03:05	40.65	40.70	40.65	-0.20	1	633
10:03:04	40.65	40.70	40.65	-0.20	1	632
10:02:54	40.65	40.70	40.65	-0.20	23	631
10:02:08	40.70	40.75	40.70	-0.15	6	608
10:02:08	40.70	40.75	40.70	-0.15	3	602
10:02:08	40.70	40.75	40.70	-0.15	21	599
10:01:57	40.70	40.75	40.70	-0.15	1	578
10:01:08	40.70	40.75	40.70	-0.15	1	577
10:00:47	40.70	40.75	40.75	-0.10	1	576
10:00:37	40.70	40.75	40.75	-0.10	1	575
10:00:35	40.70	40.75	40.75	-0.10	5	574
10:00:22	40.70	40.75	40.70	-0.15	1	569
10:00:17	40.70	40.75	40.75	-0.10	1	568
10:00:06	40.70	40.75	40.75	-0.10	5	567
10:00:06	40.70	40.75	40.70	-0.15	1	562
10:00:06	40.70	40.75	40.70	-0.15	1	561
10:00:00	40.70	40.75	40.75	-0.10	1	560
09:59:42	40.70	40.75	40.70	-0.15	1	559
09:59:03	40.75	40.80	40.75	-0.10	2	558
09:58:56	40.75	40.80	40.75	-0.10	80	556
09:58:53	40.75	40.80	40.75	-0.10	1	476
09:58:33	40.75	40.80	40.75	-0.10	1	475
09:58:22	40.75	40.80	40.80	-0.05	1	474
09:58:03	40.75	40.85	40.85	0	2	473
09:58:01	40.80	40.85	40.80	-0.05	33	471
09:58:01	40.80	40.85	40.80	-0.05	1	438
09:57:48	40.80	40.85	40.80	-0.05	1	437
09:57:40	40.80	40.85	40.80	-0.05	1	436
09:57:35	40.80	40.85	40.80	-0.05	1	435
09:57:26	40.80	40.85	40.80	-0.05	1	434
09:57:21	40.80	40.85	40.80	-0.05	1	433
09:57:07	40.85	40.90	40.85	0	1	432
09:57:04	40.85	40.90	40.85	0	1	431
09:56:52	40.85	40.90	40.85	0	1	430
09:56:25	40.85	40.90	40.90	+0.05	1	429
09:56:24	40.85	40.90	40.90	+0.05	1	428
09:56:23	40.85	40.90	40.85	0	1	427
09:52:35	40.80	40.90	40.90	+0.05	1	426
09:52:13	40.85	40.90	40.90	+0.05	1	425
09:52:13	40.85	40.90	40.85	0	1	424
09:52:13	40.85	40.90	40.85	0	5	423
09:52:13	40.85	40.90	40.85	0	25	418
09:51:56	40.85	40.90	40.85	0	1	393
09:46:00	40.90	40.95	40.90	+0.05	1	392
09:43:45	40.85	40.95	40.85	0	1	391
09:42:39	40.85	40.95	40.95	+0.10	1	390
09:42:34	40.90	40.95	40.90	+0.05	1	389
09:38:15	40.90	40.95	40.90	+0.05	4	388
09:33:42	40.90	40.95	40.90	+0.05	2	384
09:32:49	40.85	40.90	40.90	+0.05	3	382
09:32:49	40.90	40.95	40.90	+0.05	10	379
09:31:03	40.90	40.95	40.90	+0.05	5	369
09:30:54	40.90	40.95	40.95	+0.10	1	364
09:30:02	40.90	40.95	40.95	+0.10	1	363
09:29:44	40.90	40.95	40.95	+0.10	1	362
09:28:17	40.90	40.95	40.95	+0.10	1	361
09:28:10	40.90	40.95	40.90	+0.05	17	360
09:26:14	40.90	40.95	40.95	+0.10	1	343
09:18:41	40.90	40.95	40.95	+0.10	1	342
09:18:33	40.90	40.95	40.90	+0.05	1	341
09:18:18	40.90	40.95	40.95	+0.10	1	340
09:16:12	40.90	40.95	40.90	+0.05	1	339
09:15:35	40.85	40.95	40.95	+0.10	2	338
09:15:32	40.90	40.95	40.90	+0.05	1	336
09:15:30	40.90	40.95	40.90	+0.05	2	335
09:15:30	40.90	40.95	40.90	+0.05	1	333
09:14:14	40.90	40.95	40.90	+0.05	5	332
09:13:09	40.90	40.95	40.90	+0.05	9	327
09:12:36	40.90	41.00	41.00	+0.15	2	318
09:12:26	40.95	41.00	40.95	+0.10	1	316
09:12:26	40.95	41.00	40.95	+0.10	5	315
09:12:00	40.95	41.00	40.95	+0.10	3	310
09:11:43	40.95	41.00	40.95	+0.10	1	307
09:11:43	40.95	41.00	40.95	+0.10	1	306
09:11:43	40.90	41.00	41.00	+0.15	7	305
09:10:50	40.90	40.95	40.95	+0.10	1	298
09:10:50	40.95	41.00	40.95	+0.10	7	297
09:10:49	40.95	41.00	40.95	+0.10	6	290
09:09:30	40.90	40.95	40.95	+0.10	3	284
09:08:01	40.90	40.95	40.90	+0.05	1	281
09:07:27	40.90	40.95	40.95	+0.10	3	280
09:07:27	40.85	40.90	40.90	+0.05	87	277
09:07:27	40.80	40.90	40.90	+0.05	10	190
09:07:27	40.80	40.85	40.85	0	49	180
09:07:07	40.80	40.85	40.80	-0.05	1	131
09:06:43	40.80	40.85	40.80	-0.05	1	130
09:05:33	40.75	40.80	40.80	-0.05	3	129
09:05:11	40.80	40.85	40.60	-0.25	14	126
09:05:11	40.80	40.85	40.65	-0.20	11	112
09:05:11	40.80	40.85	40.70	-0.15	25	101
09:05:11	40.80	40.85	40.75	-0.10	3	76
09:05:11	40.80	40.85	40.80	-0.05	11	73
09:03:51	40.80	40.85	40.80	-0.05	5	62
09:02:49	40.80	40.85	40.85	0	1	57
09:02:37	40.85	40.90	40.85	0	4	56
09:02:02	40.80	40.85	40.85	0	1	52
09:02:01	40.80	40.85	40.85	0	1	51
09:01:38	40.70	40.80	40.80	-0.05	2	50
09:00:44	40.70	40.85	40.85	0	1	48
09:00:43	40.70	40.85	40.70	-0.15	1	47
09:00:43	40.70	40.85	40.70	-0.15	1	46
09:00:42	40.80	40.85	40.80	-0.05	6	45
09:00:42	40.80	40.85	40.80	-0.05	1	39
09:00:42	40.80	40.85	40.80	-0.05	1	38
09:00:42	40.80	40.90	40.80	-0.05	1	37
09:00:42	40.80	40.90	40.80	-0.05	1	36
09:00:42	40.85	40.90	40.85	0	15	35
09:00:42	40.85	40.90	40.85	0	1	20
09:00:16	--	--	40.85	0	19	19

　

其他人也逛...

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

【Hermes 愛馬仕】大地淡香水100ml

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

DJI OSMO POCKET 3

PChome 購物儲值10,000元

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

MyCard 3290點虛擬點數卡

DJI OSMO POCKET 3 全能套裝

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

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值50,000元

PChome 購物儲值1,000元

饗樂餐飲明年1/6登興櫃 2030年...

ETF今年受益人數暴增逾400萬 00...

我的自選股

即時重大訊息

‧新壽通過安置計畫保證留任3年...
‧聯電發3.29萬張限制員工新股 3...
‧鴻海砸113億元擴大布局美國市場

加密貨幣

比特幣BTC	91952.90	-3,221.16	-3.38%
以太幣ETH	3334.02	-63.84	-1.88%
瑞波幣XRP	2.01	-0.17	-7.83%
比特幣現金BCH	431.48	-19.56	-4.34%
萊特幣LTC	97.76	-2.82	-2.81%
卡達幣ADA	0.833775	-0.05	-6.09%
波場幣TRX	0.250527	-0.01	-2.86%
恆星幣XLM	0.321862	-0.03	-9.50%

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。