最新電視面板減產5月報價持平 90天豁免期顯示器有急單熱門新台幣升2.6分收30.179元

更新報價

興富發 (2542) 建材營造上市

42.00 ▲+0.05 +0.12% 1.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	2,569	41.95	1	42.00	4	41.90	42.05	41.45	41.95

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	41.95	42.00	42.00	+0.05	2	2569
13:30:00	42.00	42.05	42.00	+0.05	217	2567
13:24:53	41.85	41.90	41.85	-0.10	1	2350
13:24:40	41.90	41.95	41.90	-0.05	1	2349
13:24:40	41.85	41.90	41.90	-0.05	2	2348
13:24:30	41.85	41.95	41.85	-0.10	2	2346
13:24:27	41.90	41.95	41.90	-0.05	1	2344
13:24:26	41.85	41.95	41.85	-0.10	1	2343
13:24:23	41.90	41.95	41.90	-0.05	3	2342
13:24:23	41.90	41.95	41.90	-0.05	2	2339
13:24:22	41.90	41.95	41.90	-0.05	2	2337
13:24:17	41.90	41.95	41.90	-0.05	1	2335
13:24:16	41.90	41.95	41.90	-0.05	1	2334
13:24:15	41.90	41.95	41.90	-0.05	2	2333
13:24:11	41.90	41.95	41.90	-0.05	2	2331
13:24:09	41.90	41.95	41.95	0	1	2329
13:24:07	41.90	41.95	41.90	-0.05	1	2328
13:24:06	41.90	41.95	41.90	-0.05	1	2327
13:23:59	41.90	41.95	41.90	-0.05	1	2326
13:23:59	41.90	41.95	41.90	-0.05	1	2325
13:23:59	41.90	41.95	41.90	-0.05	1	2324
13:23:58	41.90	41.95	41.90	-0.05	1	2323
13:23:39	41.90	41.95	41.90	-0.05	1	2322
13:23:28	41.90	41.95	41.90	-0.05	1	2321
13:23:12	41.90	41.95	41.95	0	1	2320
13:23:02	41.90	41.95	41.95	0	1	2319
13:23:02	41.90	41.95	41.95	0	1	2318
13:23:00	41.90	41.95	41.90	-0.05	5	2317
13:23:00	41.90	41.95	41.95	0	1	2312
13:22:50	41.90	41.95	41.90	-0.05	2	2311
13:22:36	41.90	41.95	41.95	0	2	2309
13:22:26	41.90	41.95	41.90	-0.05	2	2307
13:22:26	41.90	41.95	41.90	-0.05	1	2305
13:22:26	41.85	41.90	41.90	-0.05	1	2304
13:22:26	41.85	41.90	41.90	-0.05	1	2303
13:22:26	41.85	41.90	41.90	-0.05	1	2302
13:22:24	41.85	41.90	41.90	-0.05	1	2301
13:22:13	41.85	41.90	41.90	-0.05	1	2300
13:22:13	41.85	41.90	41.85	-0.10	1	2299
13:22:02	41.80	41.90	41.90	-0.05	1	2298
13:21:34	41.80	41.85	41.85	-0.10	1	2297
13:21:32	41.80	41.85	41.85	-0.10	2	2296
13:21:32	41.75	41.80	41.80	-0.15	29	2294
13:21:29	41.75	41.80	41.80	-0.15	2	2265
13:21:28	41.75	41.80	41.80	-0.15	5	2263
13:21:24	41.75	41.80	41.80	-0.15	2	2258
13:21:23	41.75	41.80	41.75	-0.20	1	2256
13:21:20	41.75	41.80	41.80	-0.15	3	2255
13:21:15	41.75	41.80	41.80	-0.15	10	2252
13:21:02	41.75	41.80	41.80	-0.15	1	2242
13:21:01	41.75	41.80	41.80	-0.15	2	2241
13:20:32	41.75	41.80	41.75	-0.20	1	2239
13:20:17	41.75	41.80	41.75	-0.20	1	2238
13:20:07	41.75	41.80	41.75	-0.20	1	2237
13:20:01	41.75	41.80	41.80	-0.15	2	2236
13:20:01	41.75	41.80	41.80	-0.15	10	2234
13:19:57	41.75	41.80	41.80	-0.15	1	2224
13:19:44	41.75	41.80	41.80	-0.15	1	2223
13:19:36	41.75	41.80	41.80	-0.15	2	2222
13:19:32	41.75	41.80	41.75	-0.20	1	2220
13:19:25	41.75	41.80	41.80	-0.15	1	2219
13:19:21	41.75	41.80	41.80	-0.15	1	2218
13:19:03	41.75	41.80	41.80	-0.15	1	2217
13:18:59	41.75	41.80	41.75	-0.20	1	2216
13:18:47	41.75	41.80	41.80	-0.15	1	2215
13:18:47	41.75	41.80	41.80	-0.15	1	2214
13:18:40	41.75	41.80	41.80	-0.15	1	2213
13:18:36	41.75	41.80	41.80	-0.15	1	2212
13:18:26	41.75	41.80	41.80	-0.15	2	2211
13:18:25	41.75	41.80	41.75	-0.20	1	2209
13:18:24	41.75	41.80	41.80	-0.15	1	2208
13:17:56	41.75	41.80	41.80	-0.15	2	2207
13:17:47	41.75	41.80	41.75	-0.20	1	2205
13:17:29	41.75	41.80	41.75	-0.20	2	2204
13:17:27	41.75	41.80	41.75	-0.20	1	2202
13:17:13	41.75	41.80	41.80	-0.15	1	2201
13:17:06	41.75	41.80	41.80	-0.15	1	2200
13:16:38	41.75	41.80	41.75	-0.20	5	2199
13:16:22	41.75	41.80	41.75	-0.20	2	2194
13:16:22	41.75	41.80	41.80	-0.15	1	2192
13:16:21	41.75	41.80	41.80	-0.15	1	2191
13:16:04	41.75	41.80	41.80	-0.15	1	2190
13:15:59	41.75	41.80	41.80	-0.15	1	2189
13:15:55	41.75	41.80	41.80	-0.15	2	2188
13:15:47	41.75	41.80	41.80	-0.15	1	2186
13:15:33	41.75	41.80	41.75	-0.20	1	2185
13:15:32	41.75	41.80	41.75	-0.20	1	2184
13:14:43	41.75	41.80	41.80	-0.15	1	2183
13:14:21	41.75	41.80	41.80	-0.15	1	2182
13:13:39	41.75	41.80	41.75	-0.20	1	2181
13:13:20	41.75	41.80	41.75	-0.20	1	2180
13:13:03	41.75	41.80	41.75	-0.20	1	2179
13:12:49	41.75	41.80	41.80	-0.15	2	2178
13:11:57	41.75	41.80	41.75	-0.20	1	2176
13:11:53	41.75	41.80	41.75	-0.20	2	2175
13:11:51	41.75	41.80	41.80	-0.15	1	2173
13:11:35	41.75	41.80	41.80	-0.15	1	2172
13:11:21	41.75	41.80	41.80	-0.15	2	2171
13:11:21	41.75	41.80	41.80	-0.15	1	2169
13:11:08	41.75	41.80	41.80	-0.15	4	2168
13:11:08	41.75	41.80	41.80	-0.15	2	2164
13:10:57	41.75	41.80	41.75	-0.20	1	2162
13:10:30	41.75	41.80	41.75	-0.20	2	2161
13:10:16	41.75	41.80	41.80	-0.15	1	2159
13:09:53	41.75	41.80	41.75	-0.20	1	2158
13:09:53	41.75	41.80	41.80	-0.15	2	2157
13:09:45	41.75	41.80	41.75	-0.20	1	2155
13:09:35	41.75	41.80	41.75	-0.20	1	2154
13:09:26	41.75	41.80	41.75	-0.20	1	2153
13:09:00	41.75	41.80	41.75	-0.20	2	2152
13:08:41	41.75	41.80	41.75	-0.20	2	2150
13:08:40	41.75	41.80	41.75	-0.20	1	2148
13:07:30	41.75	41.80	41.75	-0.20	1	2147
13:07:24	41.75	41.80	41.75	-0.20	2	2146
13:06:19	41.75	41.80	41.75	-0.20	1	2144
13:06:18	41.75	41.80	41.80	-0.15	2	2143
13:05:14	41.75	41.80	41.75	-0.20	1	2141
13:05:00	41.75	41.80	41.80	-0.15	1	2140
13:05:00	41.75	41.80	41.80	-0.15	5	2139
13:03:26	41.75	41.80	41.75	-0.20	2	2134
13:03:21	41.75	41.80	41.75	-0.20	1	2132
13:03:10	41.75	41.80	41.75	-0.20	1	2131
13:03:03	41.75	41.80	41.80	-0.15	1	2130
12:59:02	41.75	41.80	41.75	-0.20	5	2129
12:58:27	41.75	41.80	41.75	-0.20	1	2124
12:58:21	41.75	41.80	41.75	-0.20	1	2123
12:58:03	41.75	41.80	41.75	-0.20	1	2122
12:58:02	41.75	41.80	41.75	-0.20	3	2121
12:57:58	41.75	41.80	41.75	-0.20	10	2118
12:57:24	41.75	41.80	41.75	-0.20	4	2108
12:57:24	41.75	41.80	41.75	-0.20	10	2104
12:56:49	41.75	41.80	41.75	-0.20	3	2094
12:56:18	41.75	41.80	41.75	-0.20	2	2091
12:56:05	41.75	41.80	41.75	-0.20	10	2089
12:55:48	41.75	41.80	41.75	-0.20	2	2079
12:55:25	41.75	41.80	41.75	-0.20	1	2077
12:54:25	41.75	41.80	41.75	-0.20	1	2076
12:54:23	41.75	41.80	41.80	-0.15	1	2075
12:54:10	41.75	41.80	41.80	-0.15	1	2074
12:53:41	41.75	41.80	41.75	-0.20	3	2073
12:53:38	41.75	41.80	41.75	-0.20	1	2070
12:53:25	41.75	41.80	41.75	-0.20	4	2069
12:51:15	41.75	41.80	41.80	-0.15	1	2065
12:50:17	41.75	41.80	41.75	-0.20	2	2064
12:49:49	41.75	41.80	41.80	-0.15	1	2062
12:48:39	41.75	41.80	41.80	-0.15	1	2061
12:48:17	41.75	41.80	41.80	-0.15	1	2060
12:48:05	41.75	41.80	41.80	-0.15	1	2059
12:47:21	41.75	41.80	41.75	-0.20	2	2058
12:46:29	41.75	41.80	41.75	-0.20	4	2056
12:46:29	41.75	41.80	41.75	-0.20	3	2052
12:46:17	41.75	41.80	41.75	-0.20	6	2049
12:45:21	41.75	41.80	41.80	-0.15	1	2043
12:44:50	41.75	41.80	41.75	-0.20	1	2042
12:44:31	41.75	41.80	41.80	-0.15	1	2041
12:43:33	41.75	41.80	41.80	-0.15	1	2040
12:42:27	41.75	41.80	41.80	-0.15	1	2039
12:42:24	41.75	41.80	41.75	-0.20	1	2038
12:41:20	41.75	41.80	41.75	-0.20	1	2037
12:40:40	41.75	41.80	41.75	-0.20	1	2036
12:40:04	41.75	41.80	41.75	-0.20	3	2035
12:40:01	41.75	41.80	41.80	-0.15	2	2032
12:39:27	41.75	41.80	41.80	-0.15	1	2030
12:39:08	41.75	41.80	41.75	-0.20	1	2029
12:38:11	41.75	41.80	41.80	-0.15	1	2028
12:37:46	41.75	41.80	41.80	-0.15	1	2027
12:37:25	41.75	41.80	41.80	-0.15	1	2026
12:36:49	41.75	41.80	41.75	-0.20	2	2025
12:36:18	41.75	41.80	41.80	-0.15	1	2023
12:35:35	41.75	41.80	41.80	-0.15	1	2022
12:33:50	41.75	41.80	41.75	-0.20	1	2021
12:33:00	41.75	41.80	41.80	-0.15	1	2020
12:32:50	41.75	41.80	41.80	-0.15	1	2019
12:32:26	41.75	41.80	41.75	-0.20	1	2018
12:31:19	41.75	41.80	41.75	-0.20	2	2017
12:31:07	41.75	41.80	41.75	-0.20	4	2015
12:30:30	41.75	41.80	41.80	-0.15	1	2011
12:29:30	41.75	41.80	41.80	-0.15	1	2010
12:28:30	41.75	41.80	41.80	-0.15	1	2009
12:28:19	41.75	41.80	41.75	-0.20	2	2008
12:28:10	41.75	41.80	41.75	-0.20	2	2006
12:28:02	41.75	41.80	41.75	-0.20	5	2004
12:27:44	41.75	41.80	41.80	-0.15	1	1999
12:27:29	41.75	41.80	41.80	-0.15	1	1998
12:27:28	41.75	41.80	41.80	-0.15	1	1997
12:26:55	41.75	41.80	41.75	-0.20	2	1996
12:25:59	41.75	41.80	41.80	-0.15	1	1994
12:23:40	41.75	41.80	41.75	-0.20	1	1993
12:23:06	41.75	41.80	41.75	-0.20	8	1992
12:22:37	41.75	41.80	41.80	-0.15	1	1984
12:22:00	41.75	41.80	41.75	-0.20	1	1983
12:21:59	41.75	41.80	41.75	-0.20	3	1982
12:20:57	41.75	41.80	41.80	-0.15	1	1979
12:19:31	41.75	41.80	41.80	-0.15	1	1978
12:19:25	41.75	41.80	41.75	-0.20	1	1977
12:18:37	41.75	41.80	41.75	-0.20	10	1976
12:18:02	41.75	41.80	41.75	-0.20	2	1966
12:16:39	41.75	41.80	41.80	-0.15	1	1964
12:16:28	41.75	41.80	41.80	-0.15	1	1963
12:13:57	41.75	41.80	41.80	-0.15	1	1962
12:13:48	41.75	41.80	41.75	-0.20	6	1961
12:12:51	41.75	41.80	41.75	-0.20	1	1955
12:12:01	41.75	41.80	41.80	-0.15	5	1954
12:11:06	41.75	41.80	41.80	-0.15	1	1949
12:10:23	41.75	41.80	41.80	-0.15	1	1948
12:09:48	41.75	41.80	41.80	-0.15	1	1947
12:03:09	41.75	41.80	41.75	-0.20	1	1946
12:03:08	41.75	41.80	41.75	-0.20	1	1945
12:01:40	41.75	41.80	41.75	-0.20	1	1944
12:00:40	41.75	41.80	41.75	-0.20	1	1943
12:00:27	41.75	41.80	41.75	-0.20	2	1942
11:58:16	41.75	41.80	41.75	-0.20	2	1940
11:56:50	41.75	41.80	41.80	-0.15	1	1938
11:56:21	41.80	41.85	41.80	-0.15	3	1937
11:56:17	41.80	41.85	41.80	-0.15	1	1934
11:56:12	41.80	41.85	41.80	-0.15	3	1933
11:56:11	41.80	41.85	41.80	-0.15	7	1930
11:56:10	41.80	41.85	41.80	-0.15	1	1923
11:56:09	41.80	41.85	41.80	-0.15	9	1922
11:56:09	41.80	41.85	41.80	-0.15	1	1913
11:56:09	41.80	41.85	41.80	-0.15	50	1912
11:55:53	41.80	41.85	41.85	-0.10	1	1862
11:55:06	41.80	41.85	41.85	-0.10	1	1861
11:54:46	41.80	41.85	41.85	-0.10	1	1860
11:53:08	41.80	41.85	41.85	-0.10	1	1859
11:52:26	41.80	41.85	41.85	-0.10	1	1858
11:51:25	41.80	41.85	41.80	-0.15	1	1857
11:50:46	41.80	41.85	41.85	-0.10	1	1856
11:50:00	41.80	41.85	41.80	-0.15	1	1855
11:49:46	41.80	41.85	41.85	-0.10	1	1854
11:48:39	41.80	41.85	41.85	-0.10	1	1853
11:47:14	41.80	41.85	41.85	-0.10	1	1852
11:46:28	41.80	41.85	41.85	-0.10	1	1851
11:46:26	41.80	41.85	41.85	-0.10	1	1850
11:46:23	41.80	41.85	41.80	-0.15	1	1849
11:46:02	41.80	41.85	41.85	-0.10	2	1848
11:45:08	41.80	41.85	41.85	-0.10	1	1846
11:44:41	41.80	41.85	41.85	-0.10	2	1845
11:42:37	41.80	41.85	41.85	-0.10	1	1843
11:42:08	41.80	41.85	41.85	-0.10	1	1842
11:42:01	41.80	41.85	41.85	-0.10	2	1841
11:40:10	41.80	41.85	41.85	-0.10	1	1839
11:40:04	41.80	41.85	41.85	-0.10	1	1838
11:39:48	41.80	41.85	41.85	-0.10	1	1837
11:39:41	41.80	41.85	41.85	-0.10	1	1836
11:38:25	41.80	41.85	41.85	-0.10	1	1835
11:37:48	41.80	41.85	41.85	-0.10	1	1834
11:37:46	41.80	41.85	41.85	-0.10	1	1833
11:37:44	41.80	41.85	41.85	-0.10	1	1832
11:37:06	41.80	41.85	41.85	-0.10	5	1831
11:34:27	41.80	41.85	41.80	-0.15	1	1826
11:34:24	41.80	41.85	41.85	-0.10	1	1825
11:33:52	41.80	41.85	41.85	-0.10	1	1824
11:33:52	41.80	41.85	41.85	-0.10	10	1823
11:32:51	41.80	41.85	41.85	-0.10	1	1813
11:32:24	41.80	41.85	41.85	-0.10	1	1812
11:31:05	41.80	41.85	41.85	-0.10	1	1811
11:30:19	41.80	41.85	41.85	-0.10	1	1810
11:29:56	41.80	41.85	41.80	-0.15	3	1809
11:28:46	41.80	41.85	41.80	-0.15	1	1806
11:28:22	41.80	41.85	41.80	-0.15	2	1805
11:28:00	41.75	41.85	41.75	-0.20	4	1803
11:27:45	41.75	41.80	41.80	-0.15	6	1799
11:27:39	41.75	41.80	41.80	-0.15	1	1793
11:27:37	41.75	41.80	41.80	-0.15	10	1792
11:27:23	41.75	41.80	41.80	-0.15	2	1782
11:27:18	41.75	41.80	41.80	-0.15	1	1780
11:26:58	41.75	41.80	41.80	-0.15	1	1779
11:26:55	41.75	41.80	41.80	-0.15	1	1778
11:26:17	41.75	41.80	41.80	-0.15	1	1777
11:26:00	41.75	41.80	41.80	-0.15	1	1776
11:25:49	41.75	41.80	41.80	-0.15	1	1775
11:24:56	41.75	41.80	41.80	-0.15	2	1774
11:24:55	41.75	41.80	41.80	-0.15	1	1772
11:24:46	41.75	41.80	41.80	-0.15	1	1771
11:24:06	41.75	41.80	41.80	-0.15	1	1770
11:23:27	41.75	41.80	41.80	-0.15	1	1769
11:23:06	41.75	41.80	41.80	-0.15	1	1768
11:23:02	41.75	41.80	41.80	-0.15	3	1767
11:23:02	41.75	41.80	41.80	-0.15	30	1764
11:22:00	41.75	41.80	41.80	-0.15	1	1734
11:22:00	41.75	41.80	41.80	-0.15	1	1733
11:21:33	41.75	41.80	41.80	-0.15	7	1732
11:21:23	41.75	41.80	41.80	-0.15	6	1725
11:21:17	41.75	41.80	41.80	-0.15	1	1719
11:20:56	41.75	41.80	41.80	-0.15	1	1718
11:20:47	41.75	41.80	41.80	-0.15	1	1717
11:20:00	41.75	41.80	41.80	-0.15	2	1716
11:19:31	41.75	41.80	41.75	-0.20	1	1714
11:19:03	41.75	41.80	41.80	-0.15	1	1713
11:18:13	41.75	41.80	41.80	-0.15	1	1712
11:18:00	41.75	41.80	41.75	-0.20	1	1711
11:17:49	41.75	41.80	41.80	-0.15	1	1710
11:16:55	41.75	41.80	41.80	-0.15	1	1709
11:16:23	41.75	41.80	41.80	-0.15	3	1708
11:16:20	41.75	41.80	41.75	-0.20	1	1705
11:15:56	41.75	41.80	41.80	-0.15	1	1704
11:15:22	41.75	41.80	41.75	-0.20	2	1703
11:15:00	41.75	41.80	41.75	-0.20	1	1701
11:15:00	41.75	41.80	41.75	-0.20	1	1700
11:14:46	41.75	41.80	41.80	-0.15	1	1699
11:13:28	41.75	41.80	41.80	-0.15	1	1698
11:13:09	41.75	41.80	41.80	-0.15	1	1697
11:12:39	41.75	41.80	41.80	-0.15	1	1696
11:12:18	41.75	41.80	41.80	-0.15	1	1695
11:10:53	41.75	41.80	41.80	-0.15	1	1694
11:10:52	41.75	41.80	41.75	-0.20	2	1693
11:10:15	41.75	41.80	41.80	-0.15	1	1691
11:08:56	41.75	41.80	41.80	-0.15	3	1690
11:08:16	41.75	41.80	41.80	-0.15	1	1687
11:08:09	41.75	41.80	41.80	-0.15	1	1686
11:07:25	41.75	41.80	41.80	-0.15	1	1685
11:07:20	41.75	41.80	41.75	-0.20	1	1684
11:06:26	41.75	41.80	41.80	-0.15	1	1683
11:06:01	41.75	41.80	41.80	-0.15	15	1682
11:05:20	41.75	41.80	41.75	-0.20	1	1667
11:04:35	41.75	41.80	41.80	-0.15	1	1666
11:04:30	41.75	41.80	41.80	-0.15	5	1665
11:04:17	41.75	41.80	41.80	-0.15	1	1660
11:01:42	41.75	41.80	41.80	-0.15	1	1659
10:59:19	41.75	41.80	41.75	-0.20	6	1658
10:58:30	41.75	41.80	41.80	-0.15	1	1652
10:58:26	41.75	41.80	41.80	-0.15	1	1651
10:57:22	41.75	41.80	41.80	-0.15	2	1650
10:54:57	41.75	41.80	41.75	-0.20	1	1648
10:53:58	41.75	41.80	41.75	-0.20	1	1647
10:53:46	41.75	41.80	41.80	-0.15	1	1646
10:53:19	41.75	41.80	41.80	-0.15	2	1645
10:52:43	41.75	41.80	41.80	-0.15	1	1643
10:52:22	41.75	41.80	41.80	-0.15	1	1642
10:51:59	41.75	41.80	41.80	-0.15	1	1641
10:49:49	41.75	41.80	41.80	-0.15	1	1640
10:49:46	41.75	41.80	41.80	-0.15	1	1639
10:49:15	41.75	41.80	41.80	-0.15	1	1638
10:48:35	41.75	41.80	41.80	-0.15	1	1637
10:47:47	41.75	41.80	41.80	-0.15	1	1636
10:47:04	41.75	41.80	41.80	-0.15	1	1635
10:45:27	41.75	41.80	41.80	-0.15	1	1634
10:44:06	41.75	41.80	41.80	-0.15	1	1633
10:44:06	41.70	41.75	41.75	-0.20	29	1632
10:44:06	41.70	41.75	41.75	-0.20	1	1603
10:42:08	41.70	41.75	41.70	-0.25	1	1602
10:40:50	41.70	41.75	41.70	-0.25	2	1601
10:40:48	41.70	41.75	41.75	-0.20	1	1599
10:39:26	41.70	41.75	41.75	-0.20	2	1598
10:38:26	41.70	41.75	41.70	-0.25	2	1596
10:37:58	41.70	41.75	41.75	-0.20	2	1594
10:35:24	41.70	41.75	41.70	-0.25	5	1592
10:35:22	41.70	41.75	41.70	-0.25	1	1587
10:35:00	41.70	41.75	41.70	-0.25	1	1586
10:34:39	41.70	41.75	41.75	-0.20	1	1585
10:34:31	41.70	41.75	41.75	-0.20	1	1584
10:34:23	41.70	41.75	41.75	-0.20	1	1583
10:34:23	41.75	41.80	41.70	-0.25	27	1582
10:34:23	41.75	41.80	41.75	-0.20	13	1555
10:33:40	41.75	41.80	41.75	-0.20	1	1542
10:32:11	41.75	41.80	41.80	-0.15	1	1541
10:29:53	41.70	41.75	41.75	-0.20	15	1540
10:29:50	41.70	41.75	41.70	-0.25	1	1525
10:29:47	41.70	41.75	41.75	-0.20	1	1524
10:28:00	41.70	41.75	41.70	-0.25	1	1523
10:27:43	41.70	41.75	41.70	-0.25	20	1522
10:27:20	41.70	41.75	41.70	-0.25	1	1502
10:26:31	41.70	41.75	41.75	-0.20	1	1501
10:26:24	41.70	41.75	41.70	-0.25	1	1500
10:26:07	41.70	41.75	41.70	-0.25	1	1499
10:26:00	41.70	41.75	41.70	-0.25	2	1498
10:24:55	41.70	41.75	41.75	-0.20	5	1496
10:22:52	41.70	41.75	41.75	-0.20	1	1491
10:22:46	41.70	41.75	41.75	-0.20	2	1490
10:21:54	41.70	41.75	41.75	-0.20	2	1488
10:21:38	41.75	41.80	41.75	-0.20	3	1486
10:20:22	41.75	41.80	41.75	-0.20	18	1483
10:19:17	41.80	41.85	41.75	-0.20	5	1465
10:19:17	41.80	41.85	41.80	-0.15	10	1460
10:19:13	41.80	41.85	41.80	-0.15	1	1450
10:18:40	41.80	41.85	41.80	-0.15	1	1449
10:18:35	41.80	41.85	41.80	-0.15	2	1448
10:18:27	41.80	41.85	41.80	-0.15	2	1446
10:18:26	41.85	41.90	41.85	-0.10	1	1444
10:18:26	41.85	41.90	41.85	-0.10	8	1443
10:18:26	41.85	41.90	41.85	-0.10	10	1435
10:18:17	41.85	41.90	41.85	-0.10	4	1425
10:18:15	41.85	41.90	41.85	-0.10	2	1421
10:17:10	41.90	41.95	41.90	-0.05	6	1419
10:17:10	41.90	41.95	41.90	-0.05	1	1413
10:17:00	41.90	41.95	41.90	-0.05	1	1412
10:16:44	41.90	41.95	41.90	-0.05	1	1411
10:16:36	41.90	41.95	41.90	-0.05	2	1410
10:16:36	41.90	41.95	41.90	-0.05	2	1408
10:16:27	41.90	41.95	41.90	-0.05	2	1406
10:12:09	41.90	41.95	41.95	0	1	1404
10:11:40	41.90	41.95	41.90	-0.05	1	1403
10:11:01	41.90	41.95	41.90	-0.05	1	1402
10:10:10	41.90	41.95	41.90	-0.05	1	1401
10:10:02	41.90	41.95	41.90	-0.05	2	1400
10:09:39	41.90	41.95	41.95	0	1	1398
10:09:22	41.95	42.00	41.95	0	10	1397
10:09:22	41.95	42.00	41.95	0	2	1387
10:09:11	41.95	42.00	41.95	0	5	1385
10:09:05	41.95	42.00	41.95	0	5	1380
10:08:52	41.95	42.00	41.95	0	1	1375
10:08:24	41.95	42.00	41.95	0	5	1374
10:08:00	41.95	42.00	41.95	0	1	1369
10:07:31	41.95	42.00	41.95	0	1	1368
10:07:27	41.95	42.00	41.95	0	1	1367
10:07:14	41.95	42.00	42.00	+0.05	1	1366
10:07:11	41.95	42.00	42.00	+0.05	2	1365
10:06:48	41.95	42.00	42.00	+0.05	1	1363
10:06:41	41.95	42.00	42.00	+0.05	1	1362
10:06:31	41.95	42.00	41.95	0	1	1361
10:05:31	41.90	41.95	41.95	0	4	1360
10:05:31	41.90	41.95	41.95	0	2	1356
10:05:31	41.90	41.95	41.95	0	2	1354
10:05:30	41.85	41.95	41.95	0	1	1352
10:05:15	41.85	41.95	41.95	0	4	1351
10:05:13	41.85	41.90	41.90	-0.05	1	1347
10:04:30	41.85	41.90	41.90	-0.05	1	1346
10:03:58	41.85	41.90	41.85	-0.10	3	1345
10:03:36	41.85	41.90	41.90	-0.05	1	1342
10:02:42	41.80	41.85	41.85	-0.10	1	1341
10:02:38	41.80	41.85	41.85	-0.10	2	1340
10:02:29	41.80	41.85	41.85	-0.10	10	1338
10:02:24	41.80	41.85	41.85	-0.10	5	1328
10:02:18	41.80	41.85	41.85	-0.10	1	1323
10:02:17	41.80	41.85	41.85	-0.10	1	1322
10:02:17	41.80	41.85	41.85	-0.10	1	1321
10:02:10	41.80	41.85	41.85	-0.10	1	1320
10:02:10	41.80	41.85	41.85	-0.10	1	1319
10:02:10	41.80	41.85	41.85	-0.10	1	1318
10:02:10	41.80	41.85	41.85	-0.10	2	1317
10:02:10	41.80	41.85	41.85	-0.10	12	1315
10:02:10	41.80	41.85	41.85	-0.10	4	1303
10:02:10	41.80	41.85	41.85	-0.10	2	1299
10:02:10	41.80	41.85	41.85	-0.10	4	1297
10:02:10	41.80	41.85	41.85	-0.10	10	1293
10:01:35	41.80	41.85	41.85	-0.10	1	1283
10:01:12	41.75	41.80	41.80	-0.15	4	1282
10:01:12	41.75	41.80	41.80	-0.15	4	1278
10:01:12	41.70	41.75	41.75	-0.20	52	1274
10:01:12	41.70	41.75	41.75	-0.20	2	1222
10:01:10	41.70	41.75	41.75	-0.20	2	1220
10:00:14	41.70	41.75	41.75	-0.20	1	1218
09:59:49	41.70	41.75	41.75	-0.20	1	1217
09:59:37	41.70	41.75	41.75	-0.20	1	1216
09:59:36	41.70	41.75	41.75	-0.20	1	1215
09:59:20	41.70	41.75	41.75	-0.20	1	1214
09:58:58	41.70	41.75	41.75	-0.20	30	1213
09:58:57	41.70	41.75	41.70	-0.25	2	1183
09:57:18	41.70	41.75	41.70	-0.25	2	1181
09:57:08	41.70	41.75	41.75	-0.20	1	1179
09:56:57	41.70	41.75	41.75	-0.20	1	1178
09:56:20	41.70	41.75	41.75	-0.20	7	1177
09:56:20	41.70	41.75	41.70	-0.25	1	1170
09:56:00	41.70	41.75	41.75	-0.20	1	1169
09:55:53	41.70	41.75	41.75	-0.20	1	1168
09:55:28	41.70	41.75	41.75	-0.20	1	1167
09:54:41	41.70	41.75	41.75	-0.20	1	1166
09:52:17	41.70	41.75	41.75	-0.20	1	1165
09:51:32	41.70	41.75	41.75	-0.20	6	1164
09:49:40	41.70	41.75	41.70	-0.25	1	1158
09:49:20	41.70	41.75	41.75	-0.20	1	1157
09:49:05	41.70	41.75	41.70	-0.25	1	1156
09:49:05	41.70	41.75	41.70	-0.25	1	1155
09:49:04	41.70	41.75	41.70	-0.25	1	1154
09:49:04	41.70	41.75	41.70	-0.25	2	1153
09:49:04	41.70	41.75	41.70	-0.25	1	1151
09:48:01	41.70	41.75	41.75	-0.20	6	1150
09:47:44	41.70	41.75	41.75	-0.20	1	1144
09:46:16	41.70	41.75	41.75	-0.20	1	1143
09:45:05	41.70	41.75	41.75	-0.20	1	1142
09:43:00	41.70	41.75	41.70	-0.25	1	1141
09:43:00	41.70	41.75	41.70	-0.25	1	1140
09:42:41	41.70	41.75	41.75	-0.20	1	1139
09:42:27	41.70	41.75	41.75	-0.20	1	1138
09:42:17	41.70	41.75	41.75	-0.20	2	1137
09:41:21	41.70	41.75	41.75	-0.20	1	1135
09:40:56	41.70	41.75	41.75	-0.20	1	1134
09:37:41	41.70	41.75	41.75	-0.20	10	1133
09:36:40	41.70	41.75	41.70	-0.25	1	1123
09:35:31	41.70	41.75	41.70	-0.25	1	1122
09:35:05	41.70	41.75	41.70	-0.25	1	1121
09:35:05	41.70	41.75	41.70	-0.25	10	1120
09:34:59	41.70	41.75	41.70	-0.25	7	1110
09:34:24	41.70	41.75	41.75	-0.20	5	1103
09:34:23	41.70	41.75	41.75	-0.20	2	1098
09:34:07	41.70	41.75	41.75	-0.20	2	1096
09:33:54	41.70	41.75	41.75	-0.20	5	1094
09:33:34	41.70	41.75	41.75	-0.20	1	1089
09:33:00	41.70	41.75	41.75	-0.20	1	1088
09:32:30	41.70	41.75	41.75	-0.20	1	1087
09:32:09	41.70	41.75	41.75	-0.20	3	1086
09:31:54	41.70	41.75	41.75	-0.20	1	1083
09:31:53	41.70	41.75	41.70	-0.25	2	1082
09:31:45	41.70	41.75	41.75	-0.20	1	1080
09:31:20	41.70	41.75	41.75	-0.20	2	1079
09:31:14	41.70	41.75	41.75	-0.20	1	1077
09:31:02	41.70	41.75	41.70	-0.25	2	1076
09:31:00	41.70	41.75	41.70	-0.25	1	1074
09:30:41	41.70	41.75	41.70	-0.25	1	1073
09:30:30	41.70	41.75	41.70	-0.25	5	1072
09:30:14	41.70	41.75	41.75	-0.20	1	1067
09:30:08	41.70	41.75	41.70	-0.25	3	1066
09:29:54	41.70	41.75	41.75	-0.20	1	1063
09:29:50	41.70	41.75	41.70	-0.25	2	1062
09:29:42	41.70	41.75	41.70	-0.25	1	1060
09:29:39	41.70	41.75	41.70	-0.25	5	1059
09:29:22	41.70	41.75	41.70	-0.25	1	1054
09:29:18	41.70	41.75	41.70	-0.25	1	1053
09:29:12	41.75	41.80	41.75	-0.20	11	1052
09:29:11	41.75	41.80	41.75	-0.20	5	1041
09:28:07	41.75	41.80	41.75	-0.20	2	1036
09:27:39	41.75	41.80	41.80	-0.15	1	1034
09:27:17	41.75	41.80	41.75	-0.20	2	1033
09:27:00	41.75	41.80	41.75	-0.20	1	1031
09:26:53	41.75	41.80	41.80	-0.15	1	1030
09:26:34	41.75	41.80	41.80	-0.15	1	1029
09:26:30	41.75	41.80	41.75	-0.20	1	1028
09:25:47	41.75	41.80	41.75	-0.20	2	1027
09:25:29	41.75	41.80	41.75	-0.20	2	1025
09:25:04	41.75	41.80	41.80	-0.15	1	1023
09:24:50	41.75	41.80	41.75	-0.20	1	1022
09:24:50	41.75	41.80	41.80	-0.15	10	1021
09:24:20	41.75	41.80	41.80	-0.15	1	1011
09:24:19	41.75	41.80	41.80	-0.15	1	1010
09:24:04	41.75	41.80	41.80	-0.15	1	1009
09:24:04	41.75	41.80	41.80	-0.15	1	1008
09:23:57	41.80	41.85	41.80	-0.15	1	1007
09:23:12	41.80	41.85	41.80	-0.15	1	1006
09:23:09	41.80	41.85	41.80	-0.15	1	1005
09:22:57	41.80	41.85	41.80	-0.15	1	1004
09:22:24	41.80	41.85	41.80	-0.15	1	1003
09:22:23	41.75	41.80	41.80	-0.15	3	1002
09:22:05	41.80	41.85	41.80	-0.15	3	999
09:21:16	41.80	41.90	41.80	-0.15	1	996
09:21:16	41.75	41.80	41.80	-0.15	1	995
09:21:16	41.70	41.75	41.75	-0.20	7	994
09:21:16	41.70	41.75	41.75	-0.20	10	987
09:21:04	41.70	41.75	41.75	-0.20	1	977
09:21:00	41.70	41.75	41.75	-0.20	1	976
09:21:00	41.70	41.75	41.75	-0.20	2	975
09:20:59	41.70	41.75	41.75	-0.20	1	973
09:20:53	41.70	41.75	41.75	-0.20	1	972
09:20:12	41.70	41.75	41.75	-0.20	2	971
09:19:27	41.70	41.75	41.70	-0.25	1	969
09:19:08	41.70	41.75	41.70	-0.25	1	968
09:18:20	41.70	41.75	41.70	-0.25	1	967
09:17:43	41.70	41.75	41.75	-0.20	1	966
09:17:27	41.70	41.75	41.75	-0.20	2	965
09:17:26	41.70	41.75	41.75	-0.20	1	963
09:17:13	41.70	41.75	41.75	-0.20	1	962
09:17:06	41.70	41.75	41.75	-0.20	1	961
09:17:05	41.70	41.75	41.75	-0.20	1	960
09:16:50	41.70	41.75	41.75	-0.20	1	959
09:16:36	41.70	41.75	41.75	-0.20	1	958
09:16:35	41.70	41.75	41.70	-0.25	1	957
09:16:30	41.70	41.75	41.75	-0.20	1	956
09:16:26	41.70	41.75	41.75	-0.20	5	955
09:16:18	41.70	41.75	41.75	-0.20	1	950
09:16:02	41.70	41.75	41.75	-0.20	3	949
09:15:17	41.70	41.75	41.70	-0.25	2	946
09:15:09	41.70	41.75	41.70	-0.25	1	944
09:14:29	41.75	41.80	41.75	-0.20	3	943
09:14:12	41.75	41.85	41.75	-0.20	1	940
09:13:36	41.75	41.85	41.75	-0.20	1	939
09:13:05	41.75	41.85	41.75	-0.20	1	938
09:13:05	41.75	41.85	41.75	-0.20	1	937
09:13:00	41.80	41.85	41.80	-0.15	1	936
09:12:55	41.70	41.80	41.80	-0.15	2	935
09:12:54	41.70	41.80	41.80	-0.15	1	933
09:12:45	41.70	41.80	41.80	-0.15	4	932
09:12:45	41.75	41.80	41.75	-0.20	2	928
09:12:13	41.70	41.85	41.85	-0.10	2	926
09:11:41	41.70	41.75	41.75	-0.20	2	924
09:11:33	41.70	41.75	41.75	-0.20	1	922
09:11:22	41.75	41.80	41.75	-0.20	1	921
09:11:15	41.80	41.85	41.80	-0.15	4	920
09:11:12	41.85	41.95	41.85	-0.10	1	916
09:10:42	41.85	41.95	41.95	0	1	915
09:10:41	41.95	42.00	41.95	0	1	914
09:10:29	41.80	41.95	41.95	0	5	913
09:10:26	42.05	42.10	42.05	+0.10	2	908
09:10:26	42.00	42.15	42.00	+0.05	21	906
09:10:26	42.00	42.15	42.00	+0.05	1	885
09:10:26	42.00	42.15	42.00	+0.05	1	884
09:10:26	42.00	42.15	42.00	+0.05	1	883
09:10:26	41.80	41.85	42.00	+0.05	6	882
09:10:26	41.80	41.85	41.95	0	16	876
09:10:26	41.80	41.85	41.90	-0.05	3	860
09:10:26	41.80	41.85	41.85	-0.10	1	857
09:10:12	41.85	41.90	41.85	-0.10	7	856
09:10:12	41.85	41.90	41.85	-0.10	3	849
09:10:12	41.85	41.90	41.85	-0.10	1	846
09:10:12	41.85	41.90	41.85	-0.10	1	845
09:10:12	41.85	41.90	41.85	-0.10	1	844
09:10:12	41.85	41.90	41.85	-0.10	1	843
09:10:12	41.85	41.90	41.85	-0.10	1	842
09:10:12	41.65	41.70	41.85	-0.10	19	841
09:10:12	41.65	41.70	41.80	-0.15	8	822
09:10:12	41.65	41.70	41.75	-0.20	1	814
09:10:12	41.65	41.70	41.70	-0.25	7	813
09:10:11	41.65	41.70	41.65	-0.30	1	806
09:10:06	41.60	41.65	41.65	-0.30	1	805
09:10:03	41.60	41.65	41.65	-0.30	1	804
09:09:55	41.75	41.80	41.75	-0.20	15	803
09:09:55	41.60	41.65	41.75	-0.20	18	788
09:09:55	41.60	41.65	41.65	-0.30	17	770
09:09:50	41.60	41.65	41.60	-0.35	1	753
09:09:48	41.60	41.65	41.60	-0.35	2	752
09:09:46	41.60	41.65	41.60	-0.35	13	750
09:09:46	41.60	41.65	41.60	-0.35	6	737
09:09:34	41.60	41.65	41.65	-0.30	2	731
09:09:21	41.60	41.65	41.65	-0.30	1	729
09:09:20	41.65	41.70	41.65	-0.30	12	728
09:09:20	41.65	41.70	41.65	-0.30	2	716
09:09:20	41.65	41.70	41.65	-0.30	2	714
09:09:02	41.65	41.70	41.65	-0.30	1	712
09:08:41	41.65	41.70	41.65	-0.30	5	711
09:08:29	41.65	41.70	41.65	-0.30	2	706
09:08:29	41.65	41.70	41.65	-0.30	2	704
09:08:29	41.65	41.70	41.65	-0.30	6	702
09:08:29	41.65	41.70	41.65	-0.30	1	696
09:08:29	41.70	41.75	41.70	-0.25	1	695
09:08:17	41.65	41.70	41.70	-0.25	1	694
09:08:09	41.65	41.70	41.70	-0.25	1	693
09:08:05	41.60	41.65	41.65	-0.30	1	692
09:08:04	41.60	41.65	41.65	-0.30	1	691
09:08:03	41.60	41.65	41.65	-0.30	1	690
09:08:02	41.60	41.65	41.65	-0.30	1	689
09:07:52	41.60	41.65	41.65	-0.30	1	688
09:06:49	41.60	41.65	41.60	-0.35	5	687
09:06:41	41.55	41.60	41.60	-0.35	5	682
09:06:40	41.55	41.60	41.60	-0.35	1	677
09:06:35	41.55	41.60	41.60	-0.35	1	676
09:06:30	41.55	41.60	41.60	-0.35	1	675
09:06:26	41.55	41.60	41.60	-0.35	1	674
09:06:17	41.55	41.60	41.60	-0.35	1	673
09:06:17	41.55	41.60	41.60	-0.35	1	672
09:06:14	41.55	41.60	41.60	-0.35	1	671
09:06:09	41.55	41.60	41.60	-0.35	2	670
09:05:54	41.55	41.60	41.60	-0.35	1	668
09:05:50	41.60	41.65	41.60	-0.35	5	667
09:05:45	41.60	41.65	41.60	-0.35	4	662
09:05:45	41.60	41.65	41.60	-0.35	2	658
09:05:45	41.65	41.75	41.65	-0.30	2	656
09:05:45	41.65	41.75	41.65	-0.30	6	654
09:05:45	41.70	41.75	41.70	-0.25	4	648
09:05:45	41.65	41.70	41.70	-0.25	1	644
09:05:41	41.65	41.75	41.75	-0.20	1	643
09:05:16	41.65	41.70	41.70	-0.25	5	642
09:05:12	41.65	41.70	41.70	-0.25	5	637
09:05:11	41.65	41.70	41.70	-0.25	1	632
09:04:56	41.70	41.75	41.70	-0.25	2	631
09:04:32	41.65	41.75	41.65	-0.30	5	629
09:04:32	41.65	41.75	41.65	-0.30	1	624
09:04:31	41.70	41.80	41.70	-0.25	10	623
09:04:26	41.65	41.75	41.65	-0.30	2	613
09:04:26	41.70	41.80	41.70	-0.25	10	611
09:04:25	41.60	41.65	41.65	-0.30	8	601
09:04:06	41.60	41.65	41.60	-0.35	2	593
09:03:44	41.55	41.70	41.55	-0.40	3	591
09:03:39	41.60	41.70	41.60	-0.35	1	588
09:03:30	41.60	41.70	41.60	-0.35	1	587
09:03:28	41.60	41.70	41.60	-0.35	9	586
09:03:26	41.65	41.75	41.65	-0.30	10	577
09:03:25	41.70	41.75	41.70	-0.25	1	567
09:03:20	41.70	41.75	41.70	-0.25	1	566
09:03:05	41.65	41.70	41.65	-0.30	1	565
09:03:02	41.60	41.70	41.60	-0.35	6	564
09:03:02	41.55	41.60	41.60	-0.35	4	558
09:03:01	41.55	41.60	41.60	-0.35	1	554
09:02:54	41.50	41.55	41.55	-0.40	3	553
09:02:53	41.50	41.55	41.55	-0.40	10	550
09:02:49	41.50	41.55	41.55	-0.40	1	540
09:02:46	41.50	41.55	41.55	-0.40	1	539
09:02:46	41.50	41.55	41.55	-0.40	5	538
09:02:43	41.50	41.55	41.55	-0.40	1	533
09:02:24	41.50	41.55	41.55	-0.40	2	532
09:02:18	41.45	41.50	41.50	-0.45	10	530
09:02:15	41.45	41.50	41.50	-0.45	1	520
09:02:14	41.45	41.50	41.50	-0.45	12	519
09:02:14	41.45	41.50	41.50	-0.45	100	507
09:02:10	41.45	41.50	41.45	-0.50	1	407
09:02:10	41.45	41.50	41.45	-0.50	1	406
09:02:10	41.40	41.45	41.45	-0.50	2	405
09:02:07	41.45	41.50	41.45	-0.50	1	403
09:02:06	41.45	41.50	41.45	-0.50	1	402
09:02:04	41.45	41.50	41.45	-0.50	1	401
09:02:04	41.45	41.50	41.45	-0.50	3	400
09:02:03	41.45	41.50	41.45	-0.50	9	397
09:01:48	41.45	41.50	41.45	-0.50	1	388
09:01:46	41.45	41.50	41.45	-0.50	1	387
09:01:33	41.45	41.50	41.45	-0.50	3	386
09:01:33	41.45	41.50	41.45	-0.50	4	383
09:01:33	41.45	41.50	41.45	-0.50	1	379
09:01:33	41.45	41.50	41.45	-0.50	1	378
09:01:33	41.45	41.50	41.45	-0.50	1	377
09:01:33	41.50	41.55	41.50	-0.45	27	376
09:01:28	41.50	41.55	41.55	-0.40	3	349
09:01:23	41.50	41.55	41.55	-0.40	2	346
09:01:16	41.55	41.60	41.55	-0.40	1	344
09:01:08	41.50	41.55	41.55	-0.40	1	343
09:01:08	41.50	41.55	41.50	-0.45	1	342
09:01:08	41.55	41.60	41.55	-0.40	11	341
09:01:08	41.55	41.60	41.55	-0.40	1	330
09:01:06	41.55	41.60	41.55	-0.40	1	329
09:01:06	41.55	41.60	41.55	-0.40	4	328
09:01:06	41.55	41.60	41.60	-0.35	14	324
09:00:57	41.55	41.60	41.60	-0.35	1	310
09:00:45	41.55	41.60	41.60	-0.35	1	309
09:00:41	41.55	41.60	41.55	-0.40	12	308
09:00:32	41.55	41.60	41.55	-0.40	1	296
09:00:27	41.55	41.60	41.55	-0.40	8	295
09:00:27	41.55	41.65	41.55	-0.40	1	287
09:00:26	41.55	41.65	41.55	-0.40	7	286
09:00:26	41.55	41.65	41.55	-0.40	1	279
09:00:26	41.55	41.65	41.55	-0.40	1	278
09:00:26	41.60	41.70	41.60	-0.35	1	277
09:00:26	41.60	41.70	41.60	-0.35	1	276
09:00:26	41.60	41.70	41.60	-0.35	1	275
09:00:26	41.60	41.70	41.60	-0.35	1	274
09:00:26	41.60	41.75	41.60	-0.35	1	273
09:00:26	41.60	41.75	41.60	-0.35	14	272
09:00:26	41.60	41.75	41.60	-0.35	6	258
09:00:26	41.65	41.80	41.65	-0.30	146	252
09:00:23	41.65	41.80	41.65	-0.30	1	106
09:00:23	41.65	41.80	41.65	-0.30	1	105
09:00:23	41.65	41.80	41.65	-0.30	1	104
09:00:23	41.65	41.80	41.65	-0.30	1	103
09:00:23	41.65	41.80	41.65	-0.30	1	102
09:00:23	41.65	41.80	41.65	-0.30	3	101
09:00:23	41.70	41.85	41.70	-0.25	27	98
09:00:23	41.70	41.85	41.70	-0.25	1	71
09:00:22	41.70	41.85	41.70	-0.25	1	70
09:00:22	41.75	41.85	41.75	-0.20	8	69
09:00:21	41.75	41.85	41.85	-0.10	1	61
09:00:20	41.75	41.85	41.75	-0.20	1	60
09:00:20	41.80	41.90	41.80	-0.15	11	59
09:00:19	41.80	41.90	41.80	-0.15	1	48
09:00:18	41.80	41.90	41.80	-0.15	1	47
09:00:18	41.80	41.90	41.80	-0.15	1	46
09:00:17	41.90	41.95	41.90	-0.05	20	45
09:00:17	--	--	41.90	-0.05	25	25

　

其他人也逛...

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

家樂福100元好禮即享券(餘額型)

麥當勞勁辣鷄腿堡好禮即享券

小米 Xiaomi 手環 9 NFC

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

MyCard 2000點虛擬點數卡

PChome 購物儲值100,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

揪愛儲值-儲值5, 000元送50加碼金

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

MyCard 10000點虛擬點數卡

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

SONY Xperia 10VI (8G/128G)

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

加密貨幣

比特幣BTC	104717.71	-1,712.82	-1.61%
以太幣ETH	2486.67	-12.13	-0.49%
瑞波幣XRP	2.34	-0.09	-3.84%
比特幣現金BCH	387.42	-19.38	-4.77%
萊特幣LTC	93.20	-7.94	-7.85%
卡達幣ADA	0.729028	-0.03	-4.15%
波場幣TRX	0.272904	0.01	1.91%
恆星幣XLM	0.282595	-0.01	-3.47%

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。