最新羅智先：全集團預算會議擘劃未來逾兆元營運執行熱門[公告] 國泰金:代子公司國泰投信公告代理發言人異動

更新報價

興富發 (2542) 建材營造上市

43.10 ▲+1.20 +2.86% 1.03億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.20	2,433	43.00	56	43.10	35	42.20	43.10	42.10	41.90

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	43.00	43.10	43.10	+1.20	10	2433
13:30:00	43.10	43.15	43.10	+1.20	384	2423
13:24:50	42.95	43.00	43.00	+1.10	1	2039
13:24:46	42.95	43.00	43.00	+1.10	1	2038
13:24:38	42.95	43.00	43.00	+1.10	1	2037
13:24:37	42.95	43.00	43.00	+1.10	1	2036
13:24:36	42.95	43.00	43.00	+1.10	1	2035
13:24:36	42.95	43.00	43.00	+1.10	2	2034
13:24:34	42.95	43.00	43.00	+1.10	2	2032
13:24:34	42.95	43.00	42.95	+1.05	6	2030
13:24:33	42.95	43.00	43.00	+1.10	2	2024
13:24:30	42.95	43.00	43.00	+1.10	3	2022
13:24:29	42.95	43.00	42.95	+1.05	1	2019
13:24:29	42.95	43.00	43.00	+1.10	1	2018
13:24:25	42.95	43.00	43.00	+1.10	1	2017
13:24:24	42.95	43.00	43.00	+1.10	1	2016
13:24:08	42.95	43.00	43.00	+1.10	4	2015
13:24:07	42.95	43.00	43.00	+1.10	10	2011
13:23:56	42.95	43.00	43.00	+1.10	1	2001
13:23:56	42.95	43.00	43.00	+1.10	1	2000
13:23:44	42.95	43.00	42.95	+1.05	1	1999
13:23:39	42.95	43.00	43.00	+1.10	1	1998
13:23:37	42.95	43.00	43.00	+1.10	1	1997
13:23:35	42.95	43.00	43.00	+1.10	1	1996
13:23:26	42.95	43.00	43.00	+1.10	1	1995
13:23:21	42.95	43.00	43.00	+1.10	1	1994
13:23:20	42.95	43.00	43.00	+1.10	1	1993
13:23:07	42.95	43.00	43.00	+1.10	1	1992
13:23:05	42.95	43.00	43.00	+1.10	2	1991
13:22:57	42.95	43.00	42.95	+1.05	1	1989
13:22:49	42.95	43.00	43.00	+1.10	3	1988
13:22:48	42.95	43.00	42.95	+1.05	6	1985
13:22:39	42.95	43.00	43.00	+1.10	2	1979
13:22:28	42.95	43.00	43.00	+1.10	1	1977
13:22:24	42.95	43.00	42.95	+1.05	1	1976
13:22:24	42.95	43.00	43.00	+1.10	1	1975
13:22:20	42.95	43.00	42.95	+1.05	2	1974
13:21:29	42.95	43.00	43.00	+1.10	1	1972
13:21:20	42.95	43.00	43.00	+1.10	1	1971
13:21:18	42.95	43.00	43.00	+1.10	2	1970
13:20:38	42.95	43.00	43.00	+1.10	1	1968
13:20:00	42.95	43.00	43.00	+1.10	1	1967
13:19:58	42.95	43.00	42.95	+1.05	1	1966
13:19:22	42.95	43.00	42.95	+1.05	1	1965
13:19:21	42.95	43.00	43.00	+1.10	1	1964
13:19:18	42.95	43.00	42.95	+1.05	1	1963
13:19:06	42.95	43.00	43.00	+1.10	3	1962
13:19:06	42.95	43.00	42.95	+1.05	6	1959
13:19:06	42.95	43.00	42.95	+1.05	1	1953
13:18:29	42.95	43.00	43.00	+1.10	2	1952
13:18:29	42.95	43.00	42.95	+1.05	6	1950
13:18:02	42.95	43.00	43.00	+1.10	1	1944
13:17:59	42.95	43.00	42.95	+1.05	1	1943
13:17:48	42.95	43.00	42.95	+1.05	1	1942
13:17:41	42.95	43.00	43.00	+1.10	1	1941
13:17:41	42.95	43.00	42.95	+1.05	1	1940
13:17:01	42.95	43.00	43.00	+1.10	1	1939
13:16:58	42.95	43.00	43.00	+1.10	4	1938
13:16:39	42.95	43.00	43.00	+1.10	1	1934
13:16:38	42.95	43.00	43.00	+1.10	1	1933
13:16:16	42.95	43.00	43.00	+1.10	2	1932
13:16:16	42.90	42.95	42.95	+1.05	5	1930
13:16:15	42.90	42.95	42.95	+1.05	1	1925
13:16:14	42.90	42.95	42.95	+1.05	1	1924
13:16:11	42.90	42.95	42.95	+1.05	1	1923
13:16:03	42.90	42.95	42.95	+1.05	1	1922
13:15:34	42.90	42.95	42.95	+1.05	1	1921
13:15:32	42.90	42.95	42.95	+1.05	1	1920
13:15:14	42.90	42.95	42.95	+1.05	2	1919
13:15:13	42.90	42.95	42.95	+1.05	5	1917
13:14:57	42.90	43.00	43.00	+1.10	3	1912
13:14:57	42.90	43.00	42.90	+1.00	4	1909
13:14:56	42.90	42.95	42.95	+1.05	3	1905
13:14:56	42.95	43.00	42.95	+1.05	11	1902
13:14:17	42.95	43.00	43.00	+1.10	1	1891
13:14:15	42.95	43.00	43.00	+1.10	1	1890
13:13:55	42.90	43.00	43.00	+1.10	1	1889
13:13:54	42.95	43.00	42.95	+1.05	4	1888
13:13:54	42.95	43.00	43.00	+1.10	1	1884
13:13:52	42.95	43.00	42.95	+1.05	1	1883
13:13:51	42.95	43.00	43.00	+1.10	1	1882
13:13:50	42.95	43.00	42.95	+1.05	3	1881
13:13:32	42.95	43.00	43.00	+1.10	3	1878
13:13:30	42.95	43.00	42.95	+1.05	1	1875
13:13:30	42.95	43.00	43.00	+1.10	5	1874
13:13:21	42.95	43.00	43.00	+1.10	1	1869
13:13:17	42.95	43.00	42.95	+1.05	3	1868
13:13:17	42.95	43.00	43.00	+1.10	2	1865
13:13:13	42.95	43.00	43.00	+1.10	5	1863
13:12:33	42.95	43.00	43.00	+1.10	1	1858
13:12:32	42.95	43.00	42.95	+1.05	2	1857
13:12:25	42.95	43.00	43.00	+1.10	2	1855
13:12:24	42.95	43.00	42.95	+1.05	1	1853
13:12:24	42.95	43.00	42.95	+1.05	3	1852
13:11:01	42.90	43.00	42.90	+1.00	4	1849
13:11:00	42.90	43.00	43.00	+1.10	1	1845
13:11:00	42.90	42.95	42.95	+1.05	8	1844
13:11:00	42.90	42.95	42.90	+1.00	1	1836
13:11:00	42.90	42.95	42.95	+1.05	12	1835
13:11:00	42.90	42.95	42.95	+1.05	7	1823
13:10:57	42.85	42.95	42.85	+0.95	1	1816
13:10:57	42.85	42.90	42.90	+1.00	12	1815
13:10:57	42.85	42.90	42.85	+0.95	1	1803
13:10:57	42.85	42.90	42.85	+0.95	1	1802
13:10:57	42.85	42.90	42.90	+1.00	2	1801
13:10:57	42.85	42.90	42.90	+1.00	30	1799
13:10:46	42.85	42.90	42.90	+1.00	2	1769
13:10:44	42.85	42.90	42.90	+1.00	2	1767
13:10:43	42.85	42.90	42.85	+0.95	3	1765
13:10:30	42.85	42.90	42.90	+1.00	1	1762
13:10:28	42.85	42.90	42.90	+1.00	2	1761
13:09:19	42.85	42.90	42.85	+0.95	2	1759
13:09:07	42.85	42.90	42.90	+1.00	1	1757
13:09:05	42.85	42.90	42.90	+1.00	1	1756
13:06:46	42.85	42.90	42.90	+1.00	1	1755
13:06:46	42.85	42.90	42.90	+1.00	1	1754
13:06:45	42.85	42.90	42.85	+0.95	1	1753
13:06:42	42.85	42.90	42.90	+1.00	1	1752
13:06:41	42.85	42.90	42.85	+0.95	1	1751
13:06:41	42.85	42.90	42.90	+1.00	2	1750
13:06:38	42.85	42.90	42.85	+0.95	1	1748
13:06:35	42.85	42.90	42.90	+1.00	1	1747
13:06:32	42.85	42.90	42.90	+1.00	2	1746
13:04:59	42.85	42.90	42.90	+1.00	1	1744
13:04:55	42.85	42.90	42.85	+0.95	1	1743
13:04:44	42.85	42.90	42.90	+1.00	1	1742
13:04:11	42.85	42.90	42.90	+1.00	3	1741
13:03:27	42.85	42.90	42.90	+1.00	2	1738
13:03:26	42.85	42.90	42.90	+1.00	4	1736
13:03:22	42.85	42.90	42.90	+1.00	1	1732
13:03:22	42.85	42.90	42.85	+0.95	1	1731
13:03:22	42.85	42.90	42.90	+1.00	1	1730
13:03:14	42.85	42.90	42.90	+1.00	2	1729
13:03:13	42.85	42.90	42.90	+1.00	1	1727
13:03:13	42.85	42.90	42.90	+1.00	5	1726
13:02:11	42.85	42.90	42.90	+1.00	1	1721
13:02:11	42.80	42.85	42.85	+0.95	2	1720
13:01:13	42.80	42.85	42.85	+0.95	1	1718
13:00:59	42.80	42.85	42.85	+0.95	1	1717
13:00:55	42.80	42.85	42.85	+0.95	1	1716
13:00:27	42.80	42.85	42.85	+0.95	1	1715
12:59:32	42.80	42.85	42.85	+0.95	1	1714
12:59:12	42.80	42.85	42.85	+0.95	2	1713
12:59:12	42.80	42.85	42.80	+0.90	1	1711
12:59:12	42.80	42.85	42.85	+0.95	1	1710
12:59:11	42.80	42.85	42.85	+0.95	5	1709
12:58:25	42.80	42.85	42.85	+0.95	2	1704
12:58:25	42.80	42.85	42.85	+0.95	3	1702
12:58:24	42.80	42.85	42.85	+0.95	1	1699
12:58:22	42.80	42.85	42.85	+0.95	1	1698
12:58:22	42.80	42.85	42.85	+0.95	2	1697
12:58:09	42.80	42.85	42.85	+0.95	1	1695
12:58:08	42.80	42.85	42.80	+0.90	1	1694
12:58:07	42.80	42.85	42.85	+0.95	7	1693
12:58:07	42.80	42.85	42.80	+0.90	1	1686
12:58:07	42.80	42.85	42.80	+0.90	18	1685
12:55:15	42.80	42.85	42.85	+0.95	1	1667
12:55:11	42.80	42.85	42.85	+0.95	1	1666
12:54:28	42.80	42.85	42.85	+0.95	1	1665
12:54:26	42.80	42.85	42.85	+0.95	2	1664
12:53:12	42.80	42.85	42.80	+0.90	1	1662
12:51:31	42.80	42.85	42.85	+0.95	1	1661
12:51:28	42.80	42.85	42.85	+0.95	1	1660
12:49:43	42.80	42.85	42.80	+0.90	1	1659
12:48:40	42.80	42.85	42.85	+0.95	1	1658
12:48:38	42.80	42.85	42.80	+0.90	2	1657
12:48:01	42.80	42.85	42.85	+0.95	1	1655
12:47:38	42.75	42.85	42.85	+0.95	1	1654
12:47:34	42.75	42.85	42.85	+0.95	3	1653
12:46:18	42.75	42.85	42.85	+0.95	1	1650
12:46:18	42.80	42.85	42.80	+0.90	5	1649
12:45:58	42.80	42.90	42.90	+1.00	1	1644
12:45:05	42.75	42.85	42.85	+0.95	1	1643
12:44:55	42.75	42.85	42.85	+0.95	1	1642
12:44:23	42.75	42.85	42.85	+0.95	14	1641
12:44:23	42.75	42.80	42.80	+0.90	32	1627
12:43:40	42.75	42.80	42.80	+0.90	1	1595
12:43:37	42.75	42.85	42.85	+0.95	1	1594
12:43:35	42.75	42.80	42.80	+0.90	3	1593
12:43:29	42.75	42.85	42.85	+0.95	1	1590
12:43:27	42.75	42.80	42.80	+0.90	5	1589
12:43:25	42.75	42.85	42.85	+0.95	1	1584
12:43:23	42.75	42.80	42.80	+0.90	1	1583
12:43:13	42.75	42.80	42.80	+0.90	1	1582
12:42:54	42.75	42.85	42.85	+0.95	4	1581
12:42:54	42.75	42.80	42.80	+0.90	10	1577
12:42:53	42.75	42.80	42.80	+0.90	1	1567
12:42:24	42.80	42.85	42.85	+0.95	3	1566
12:42:24	42.80	42.85	42.80	+0.90	8	1563
12:41:28	42.80	42.85	42.80	+0.90	1	1555
12:40:25	42.80	42.85	42.85	+0.95	1	1554
12:40:24	42.80	42.85	42.80	+0.90	1	1553
12:40:05	42.80	42.85	42.80	+0.90	1	1552
12:38:18	42.80	42.85	42.85	+0.95	1	1551
12:38:15	42.80	42.85	42.85	+0.95	1	1550
12:38:00	42.75	42.85	42.85	+0.95	1	1549
12:37:58	42.75	42.80	42.80	+0.90	3	1548
12:36:47	42.75	42.85	42.85	+0.95	2	1545
12:36:45	42.75	42.85	42.85	+0.95	5	1543
12:34:41	42.75	42.85	42.85	+0.95	1	1538
12:34:41	42.80	42.85	42.80	+0.90	5	1537
12:31:52	42.80	42.90	42.90	+1.00	2	1532
12:31:50	42.80	42.85	42.85	+0.95	4	1530
12:31:50	42.85	42.90	42.85	+0.95	19	1526
12:31:16	42.85	42.90	42.90	+1.00	1	1507
12:31:13	42.85	42.90	42.85	+0.95	2	1506
12:30:48	42.85	42.90	42.90	+1.00	1	1504
12:30:47	42.85	42.90	42.90	+1.00	1	1503
12:30:40	42.85	42.90	42.85	+0.95	2	1502
12:30:20	42.85	42.90	42.90	+1.00	1	1500
12:30:06	42.85	42.90	42.85	+0.95	1	1499
12:30:05	42.85	42.90	42.85	+0.95	1	1498
12:27:01	42.85	42.90	42.90	+1.00	1	1497
12:26:57	42.85	42.90	42.90	+1.00	1	1496
12:24:58	42.85	42.90	42.90	+1.00	1	1495
12:24:57	42.85	42.90	42.85	+0.95	2	1494
12:24:40	42.85	42.90	42.90	+1.00	1	1492
12:24:32	42.85	42.90	42.90	+1.00	2	1491
12:24:29	42.85	42.90	42.85	+0.95	5	1489
12:24:24	42.85	42.90	42.90	+1.00	1	1484
12:24:22	42.85	42.90	42.85	+0.95	1	1483
12:23:45	42.85	42.90	42.85	+0.95	1	1482
12:23:38	42.85	42.90	42.90	+1.00	1	1481
12:23:37	42.85	42.90	42.85	+0.95	2	1480
12:21:25	42.85	42.90	42.90	+1.00	1	1478
12:21:17	42.85	42.90	42.90	+1.00	1	1477
12:21:17	42.85	42.90	42.85	+0.95	1	1476
12:20:09	42.85	42.90	42.90	+1.00	2	1475
12:20:07	42.85	42.90	42.90	+1.00	6	1473
12:19:23	42.85	42.90	42.90	+1.00	1	1467
12:19:21	42.85	42.90	42.90	+1.00	3	1466
12:18:36	42.85	42.90	42.85	+0.95	1	1463
12:17:45	42.85	42.90	42.95	+1.05	2	1462
12:17:45	42.85	42.90	42.90	+1.00	1	1460
12:17:45	42.90	42.95	42.90	+1.00	1	1459
12:17:45	42.90	42.95	42.90	+1.00	5	1458
12:17:44	42.90	42.95	42.90	+1.00	1	1453
12:17:36	42.90	42.95	42.90	+1.00	1	1452
12:17:12	42.90	42.95	42.95	+1.05	3	1451
12:17:11	42.90	42.95	42.95	+1.05	1	1448
12:17:11	42.90	42.95	42.95	+1.05	5	1447
12:17:07	42.90	42.95	42.95	+1.05	1	1442
12:16:53	42.90	42.95	42.95	+1.05	1	1441
12:16:49	42.90	42.95	42.95	+1.05	1	1440
12:16:29	42.90	42.95	42.95	+1.05	2	1439
12:16:26	42.90	42.95	42.95	+1.05	6	1437
12:15:57	42.90	42.95	42.95	+1.05	1	1431
12:15:56	42.90	42.95	42.90	+1.00	1	1430
12:15:47	42.90	42.95	42.90	+1.00	1	1429
12:15:04	42.85	42.90	42.90	+1.00	1	1428
12:14:58	42.85	42.90	42.90	+1.00	1	1427
12:14:58	42.85	42.90	42.90	+1.00	2	1426
12:14:54	42.85	42.90	42.90	+1.00	1	1424
12:14:50	42.85	42.90	42.90	+1.00	2	1423
12:14:31	42.85	42.90	42.90	+1.00	1	1421
12:14:30	42.85	42.90	42.90	+1.00	2	1420
12:14:22	42.85	42.90	42.90	+1.00	2	1418
12:13:35	42.85	42.90	42.85	+0.95	1	1416
12:13:31	42.85	42.90	42.85	+0.95	1	1415
12:13:25	42.85	42.90	42.90	+1.00	1	1414
12:13:25	42.85	42.90	42.85	+0.95	1	1413
12:13:10	42.85	42.90	42.85	+0.95	1	1412
12:13:09	42.85	42.90	42.90	+1.00	2	1411
12:12:53	42.85	42.90	42.90	+1.00	4	1409
12:12:53	42.80	42.90	42.90	+1.00	1	1405
12:12:53	42.80	42.90	42.90	+1.00	19	1404
12:12:51	42.75	42.85	42.85	+0.95	27	1385
12:12:51	42.75	42.80	42.80	+0.90	1	1358
12:12:51	42.75	42.80	42.80	+0.90	26	1357
12:12:51	42.75	42.80	42.80	+0.90	1	1331
12:12:47	42.75	42.80	42.80	+0.90	1	1330
12:12:47	42.75	42.80	42.80	+0.90	1	1329
12:12:47	42.75	42.80	42.80	+0.90	5	1328
12:12:46	42.75	42.80	42.80	+0.90	1	1323
12:12:46	42.75	42.80	42.80	+0.90	10	1322
12:12:41	42.75	42.80	42.80	+0.90	1	1312
12:12:33	42.75	42.80	42.80	+0.90	1	1311
12:12:29	42.75	42.80	42.75	+0.85	1	1310
12:12:29	42.75	42.80	42.75	+0.85	1	1309
12:11:41	42.75	42.80	42.75	+0.85	1	1308
12:10:45	42.75	42.80	42.75	+0.85	1	1307
12:10:14	42.70	42.80	42.80	+0.90	1	1306
12:10:12	42.70	42.75	42.75	+0.85	1	1305
12:10:12	42.70	42.75	42.75	+0.85	5	1304
12:09:32	42.70	42.75	42.75	+0.85	1	1299
12:09:32	42.70	42.75	42.75	+0.85	4	1298
12:07:56	42.70	42.75	42.75	+0.85	1	1294
12:07:52	42.70	42.75	42.75	+0.85	1	1293
12:05:26	42.70	42.75	42.75	+0.85	1	1292
12:04:53	42.70	42.75	42.75	+0.85	1	1291
12:04:53	42.70	42.75	42.70	+0.80	1	1290
12:04:53	42.70	42.75	42.70	+0.80	1	1289
12:04:32	42.70	42.75	42.75	+0.85	1	1288
12:02:47	42.70	42.75	42.70	+0.80	1	1287
11:58:34	42.70	42.75	42.75	+0.85	1	1286
11:58:09	42.70	42.75	42.75	+0.85	1	1285
11:57:26	42.70	42.75	42.75	+0.85	2	1284
11:57:26	42.70	42.75	42.75	+0.85	3	1282
11:54:41	42.70	42.80	42.80	+0.90	1	1279
11:54:41	42.70	42.80	42.80	+0.90	1	1278
11:54:28	42.70	42.80	42.70	+0.80	1	1277
11:54:28	42.70	42.80	42.70	+0.80	1	1276
11:54:27	42.70	42.80	42.70	+0.80	1	1275
11:54:27	42.70	42.80	42.70	+0.80	1	1274
11:54:27	42.65	42.80	42.80	+0.90	28	1273
11:54:27	42.65	42.80	42.65	+0.75	1	1245
11:54:27	42.65	42.80	42.65	+0.75	1	1244
11:54:27	42.65	42.80	42.65	+0.75	1	1243
11:54:27	42.65	42.75	42.75	+0.85	33	1242
11:54:27	42.65	42.70	42.70	+0.80	34	1209
11:54:21	42.65	42.70	42.65	+0.75	1	1175
11:54:21	42.65	42.70	42.70	+0.80	10	1174
11:54:21	42.65	42.70	42.70	+0.80	7	1164
11:54:19	42.65	42.70	42.65	+0.75	1	1157
11:54:19	42.60	42.65	42.65	+0.75	9	1156
11:54:19	42.60	42.65	42.65	+0.75	2	1147
11:54:19	42.60	42.65	42.65	+0.75	2	1145
11:54:19	42.60	42.65	42.60	+0.70	1	1143
11:54:19	42.60	42.65	42.65	+0.75	1	1142
11:54:19	42.60	42.65	42.65	+0.75	19	1141
11:54:18	42.60	42.65	42.60	+0.70	4	1122
11:53:28	42.60	42.65	42.60	+0.70	1	1118
11:53:13	42.60	42.65	42.65	+0.75	1	1117
11:53:11	42.60	42.65	42.65	+0.75	1	1116
11:52:35	42.60	42.65	42.65	+0.75	1	1115
11:51:30	42.60	42.65	42.65	+0.75	1	1114
11:51:29	42.60	42.65	42.60	+0.70	2	1113
11:48:09	42.60	42.65	42.65	+0.75	1	1111
11:48:07	42.60	42.65	42.65	+0.75	1	1110
11:45:26	42.60	42.65	42.65	+0.75	1	1109
11:44:28	42.60	42.65	42.65	+0.75	1	1108
11:42:02	42.60	42.65	42.65	+0.75	2	1107
11:42:01	42.60	42.65	42.60	+0.70	1	1105
11:42:01	42.60	42.65	42.60	+0.70	3	1104
11:40:47	42.60	42.65	42.65	+0.75	1	1101
11:40:46	42.60	42.65	42.60	+0.70	1	1100
11:35:55	42.60	42.65	42.65	+0.75	1	1099
11:34:55	42.60	42.65	42.65	+0.75	1	1098
11:32:37	42.60	42.65	42.65	+0.75	1	1097
11:32:36	42.60	42.65	42.60	+0.70	1	1096
11:30:37	42.60	42.65	42.60	+0.70	1	1095
11:30:35	42.60	42.65	42.65	+0.75	1	1094
11:30:35	42.60	42.65	42.60	+0.70	1	1093
11:30:03	42.60	42.65	42.60	+0.70	1	1092
11:29:29	42.60	42.65	42.65	+0.75	1	1091
11:29:28	42.60	42.65	42.60	+0.70	1	1090
11:28:49	42.60	42.65	42.65	+0.75	1	1089
11:28:22	42.60	42.65	42.65	+0.75	1	1088
11:27:48	42.60	42.65	42.65	+0.75	1	1087
11:27:44	42.60	42.65	42.60	+0.70	2	1086
11:27:06	42.60	42.65	42.65	+0.75	1	1084
11:27:05	42.60	42.65	42.60	+0.70	1	1083
11:26:21	42.60	42.65	42.65	+0.75	1	1082
11:25:48	42.60	42.65	42.65	+0.75	1	1081
11:25:47	42.60	42.65	42.60	+0.70	1	1080
11:25:31	42.60	42.65	42.60	+0.70	1	1079
11:24:41	42.60	42.65	42.65	+0.75	4	1078
11:24:38	42.60	42.65	42.65	+0.75	9	1074
11:23:27	42.60	42.65	42.65	+0.75	1	1065
11:23:23	42.60	42.65	42.65	+0.75	1	1064
11:23:18	42.60	42.65	42.60	+0.70	1	1063
11:19:45	42.60	42.65	42.65	+0.75	1	1062
11:19:40	42.60	42.65	42.65	+0.75	1	1061
11:19:38	42.60	42.65	42.65	+0.75	1	1060
11:19:06	42.60	42.65	42.65	+0.75	3	1059
11:19:04	42.60	42.65	42.60	+0.70	8	1056
11:18:43	42.60	42.65	42.60	+0.70	1	1048
11:17:31	42.60	42.65	42.65	+0.75	1	1047
11:17:27	42.60	42.65	42.60	+0.70	1	1046
11:15:26	42.60	42.65	42.60	+0.70	1	1045
11:15:26	42.60	42.65	42.65	+0.75	2	1044
11:15:22	42.60	42.65	42.65	+0.75	5	1042
11:12:56	42.55	42.65	42.65	+0.75	2	1037
11:12:56	42.55	42.60	42.60	+0.70	5	1035
11:11:01	42.60	42.65	42.65	+0.75	1	1030
11:11:01	42.60	42.65	42.65	+0.75	1	1029
11:11:00	42.55	42.60	42.60	+0.70	2	1028
11:11:00	42.55	42.60	42.60	+0.70	2	1026
11:11:00	42.55	42.60	42.55	+0.65	1	1024
11:11:00	42.55	42.60	42.60	+0.70	2	1023
11:10:07	42.50	42.60	42.60	+0.70	1	1021
11:08:53	42.50	42.60	42.60	+0.70	1	1020
11:08:52	42.50	42.60	42.60	+0.70	1	1019
11:08:52	42.50	42.60	42.60	+0.70	2	1018
11:08:50	42.50	42.60	42.60	+0.70	5	1016
11:08:37	42.45	42.60	42.60	+0.70	1	1011
11:08:35	42.50	42.60	42.50	+0.60	1	1010
11:08:34	42.50	42.55	42.55	+0.65	4	1009
11:08:34	42.50	42.55	42.55	+0.65	5	1005
11:08:33	42.45	42.50	42.50	+0.60	10	1000
11:08:33	42.45	42.50	42.45	+0.55	1	990
11:08:33	42.45	42.50	42.50	+0.60	2	989
11:08:33	42.50	42.55	42.50	+0.60	9	987
11:02:24	42.50	42.55	42.55	+0.65	1	978
11:02:24	42.55	42.60	42.55	+0.65	2	977
11:01:31	42.55	42.60	42.55	+0.65	1	975
11:00:36	42.50	42.60	42.60	+0.70	2	974
11:00:33	42.55	42.60	42.55	+0.65	3	972
11:00:32	42.55	42.60	42.55	+0.65	1	969
11:00:30	42.55	42.60	42.60	+0.70	1	968
11:00:30	42.55	42.60	42.55	+0.65	1	967
11:00:30	42.55	42.60	42.55	+0.65	5	966
10:58:19	42.55	42.60	42.60	+0.70	1	961
10:58:17	42.55	42.60	42.60	+0.70	1	960
10:57:02	42.50	42.60	42.60	+0.70	3	959
10:57:02	42.50	42.55	42.55	+0.65	9	956
10:55:17	42.50	42.55	42.55	+0.65	2	947
10:55:15	42.50	42.60	42.50	+0.60	1	945
10:55:15	42.55	42.60	42.55	+0.65	3	944
10:54:59	42.55	42.60	42.55	+0.65	4	941
10:51:17	42.55	42.60	42.60	+0.70	1	937
10:51:16	42.55	42.60	42.55	+0.65	1	936
10:50:32	42.55	42.60	42.55	+0.65	1	935
10:49:55	42.55	42.60	42.60	+0.70	2	934
10:49:53	42.55	42.60	42.55	+0.65	3	932
10:49:00	42.55	42.60	42.60	+0.70	1	929
10:47:47	42.60	42.65	42.60	+0.70	1	928
10:47:30	42.60	42.65	42.60	+0.70	1	927
10:47:27	42.60	42.65	42.60	+0.70	3	926
10:46:51	42.60	42.65	42.60	+0.70	2	923
10:46:21	42.60	42.65	42.60	+0.70	2	921
10:43:37	42.55	42.60	42.60	+0.70	1	919
10:43:16	42.55	42.60	42.60	+0.70	1	918
10:42:12	42.55	42.60	42.60	+0.70	1	917
10:42:12	42.55	42.60	42.60	+0.70	1	916
10:40:44	42.55	42.70	42.70	+0.80	1	915
10:40:44	42.55	42.65	42.65	+0.75	3	914
10:40:42	42.50	42.60	42.60	+0.70	4	911
10:40:42	42.50	42.60	42.60	+0.70	18	907
10:40:24	42.50	42.55	42.55	+0.65	2	889
10:40:08	42.50	42.55	42.55	+0.65	1	887
10:40:07	42.50	42.55	42.55	+0.65	1	886
10:39:32	42.55	42.60	42.55	+0.65	2	885
10:39:30	42.55	42.60	42.60	+0.70	1	883
10:39:30	42.55	42.60	42.55	+0.65	4	882
10:39:17	42.55	42.60	42.55	+0.65	1	878
10:39:05	42.55	42.60	42.60	+0.70	1	877
10:39:04	42.55	42.60	42.60	+0.70	1	876
10:38:51	42.55	42.60	42.60	+0.70	1	875
10:38:48	42.55	42.60	42.55	+0.65	2	874
10:38:12	42.50	42.60	42.60	+0.70	2	872
10:38:10	42.50	42.60	42.60	+0.70	6	870
10:38:03	42.50	42.60	42.60	+0.70	4	864
10:38:02	42.50	42.60	42.50	+0.60	1	860
10:38:02	42.50	42.55	42.55	+0.65	5	859
10:38:02	42.50	42.55	42.55	+0.65	4	854
10:38:02	42.50	42.55	42.55	+0.65	19	850
10:38:01	42.45	42.50	42.50	+0.60	50	831
10:37:49	42.45	42.50	42.50	+0.60	1	781
10:37:47	42.45	42.50	42.45	+0.55	1	780
10:37:44	42.45	42.50	42.50	+0.60	12	779
10:37:43	42.45	42.50	42.45	+0.55	1	767
10:37:42	42.45	42.50	42.45	+0.55	1	766
10:37:42	42.40	42.45	42.45	+0.55	1	765
10:37:42	42.40	42.45	42.45	+0.55	6	764
10:37:42	42.40	42.45	42.45	+0.55	4	758
10:37:42	42.40	42.45	42.45	+0.55	2	754
10:37:42	42.40	42.45	42.45	+0.55	14	752
10:36:24	42.40	42.45	42.40	+0.50	1	738
10:35:31	42.40	42.45	42.45	+0.55	3	737
10:35:31	42.40	42.45	42.40	+0.50	1	734
10:35:28	42.40	42.45	42.40	+0.50	1	733
10:35:28	42.40	42.45	42.45	+0.55	3	732
10:34:56	42.40	42.45	42.45	+0.55	2	729
10:34:55	42.40	42.45	42.40	+0.50	5	727
10:34:04	42.40	42.45	42.45	+0.55	1	722
10:34:03	42.40	42.45	42.40	+0.50	3	721
10:32:51	42.40	42.45	42.40	+0.50	1	718
10:29:34	42.35	42.45	42.45	+0.55	1	717
10:29:32	42.40	42.45	42.40	+0.50	1	716
10:29:31	42.40	42.45	42.45	+0.55	1	715
10:29:30	42.40	42.45	42.45	+0.55	1	714
10:29:30	42.40	42.45	42.40	+0.50	1	713
10:29:30	42.40	42.45	42.45	+0.55	1	712
10:29:30	42.40	42.45	42.45	+0.55	1	711
10:29:30	42.35	42.40	42.40	+0.50	1	710
10:29:03	42.35	42.40	42.40	+0.50	1	709
10:28:21	42.35	42.40	42.40	+0.50	1	708
10:27:20	42.35	42.40	42.40	+0.50	3	707
10:27:19	42.35	42.40	42.35	+0.45	6	704
10:26:54	42.35	42.40	42.40	+0.50	1	698
10:25:52	42.35	42.40	42.40	+0.50	1	697
10:25:49	42.35	42.40	42.40	+0.50	2	696
10:24:06	42.35	42.40	42.40	+0.50	1	694
10:23:30	42.35	42.40	42.35	+0.45	1	693
10:23:30	42.35	42.40	42.35	+0.45	1	692
10:19:33	42.35	42.40	42.40	+0.50	1	691
10:19:31	42.35	42.40	42.40	+0.50	2	690
10:17:46	42.35	42.40	42.40	+0.50	1	688
10:15:42	42.35	42.40	42.40	+0.50	1	687
10:15:41	42.35	42.40	42.40	+0.50	1	686
10:14:56	42.30	42.40	42.40	+0.50	1	685
10:12:33	42.30	42.45	42.45	+0.55	2	684
10:12:31	42.30	42.40	42.40	+0.50	1	682
10:12:31	42.30	42.40	42.40	+0.50	5	681
10:12:31	42.30	42.40	42.30	+0.40	1	676
10:11:24	42.30	42.40	42.30	+0.40	1	675
10:11:24	42.30	42.40	42.40	+0.50	5	674
10:11:24	42.35	42.40	42.30	+0.40	2	669
10:11:24	42.35	42.40	42.35	+0.45	8	667
10:11:10	42.35	42.40	42.40	+0.50	2	659
10:08:32	42.35	42.40	42.40	+0.50	1	657
10:08:32	42.35	42.40	42.40	+0.50	3	656
10:08:30	42.30	42.40	42.30	+0.40	1	653
10:08:30	42.30	42.35	42.35	+0.45	4	652
10:08:30	42.30	42.35	42.35	+0.45	1	648
10:08:30	42.30	42.35	42.35	+0.45	2	647
10:08:21	42.30	42.35	42.35	+0.45	1	645
10:08:21	42.30	42.35	42.35	+0.45	2	644
10:07:03	42.30	42.35	42.35	+0.45	1	642
10:06:38	42.30	42.35	42.35	+0.45	1	641
10:06:35	42.30	42.35	42.35	+0.45	2	640
10:04:45	42.30	42.35	42.35	+0.45	1	638
10:04:44	42.30	42.35	42.30	+0.40	3	637
10:00:48	42.30	42.35	42.30	+0.40	1	634
10:00:48	42.30	42.35	42.30	+0.40	1	633
10:00:48	42.30	42.35	42.35	+0.45	1	632
09:59:52	42.35	42.40	42.35	+0.45	4	631
09:56:27	42.35	42.45	42.35	+0.45	1	627
09:56:26	42.35	42.45	42.45	+0.55	2	626
09:56:26	42.30	42.45	42.45	+0.55	6	624
09:56:25	42.30	42.45	42.30	+0.40	1	618
09:56:25	42.30	42.35	42.35	+0.45	2	617
09:56:25	42.40	42.45	42.35	+0.45	5	615
09:56:25	42.40	42.45	42.40	+0.50	3	610
09:56:25	42.35	42.40	42.40	+0.50	1	607
09:56:24	42.35	42.40	42.40	+0.50	1	606
09:56:24	42.35	42.40	42.40	+0.50	8	605
09:56:22	42.30	42.40	42.30	+0.40	1	597
09:56:22	42.30	42.35	42.35	+0.45	19	596
09:56:06	42.30	42.35	42.35	+0.45	2	577
09:56:05	42.30	42.35	42.30	+0.40	1	575
09:56:05	42.30	42.35	42.35	+0.45	5	574
09:54:20	42.30	42.35	42.35	+0.45	1	569
09:54:20	42.30	42.35	42.30	+0.40	3	568
09:53:44	42.30	42.35	42.35	+0.45	1	565
09:53:44	42.30	42.35	42.30	+0.40	2	564
09:50:23	42.30	42.35	42.35	+0.45	2	562
09:50:23	42.35	42.40	42.35	+0.45	5	560
09:47:37	42.35	42.40	42.40	+0.50	1	555
09:47:36	42.35	42.40	42.40	+0.50	1	554
09:47:32	42.35	42.40	42.40	+0.50	1	553
09:46:20	42.35	42.40	42.40	+0.50	1	552
09:46:16	42.35	42.40	42.40	+0.50	1	551
09:46:15	42.35	42.40	42.40	+0.50	1	550
09:45:55	42.35	42.40	42.40	+0.50	1	549
09:44:54	42.35	42.40	42.40	+0.50	1	548
09:43:50	42.35	42.40	42.40	+0.50	1	547
09:43:49	42.35	42.40	42.35	+0.45	1	546
09:43:37	42.35	42.40	42.35	+0.45	1	545
09:40:37	42.35	42.45	42.45	+0.55	1	544
09:40:21	42.35	42.45	42.45	+0.55	1	543
09:40:04	42.35	42.45	42.45	+0.55	1	542
09:40:04	42.40	42.45	42.40	+0.50	2	541
09:40:04	42.40	42.45	42.40	+0.50	1	539
09:39:42	42.35	42.45	42.45	+0.55	6	538
09:39:41	42.30	42.35	42.40	+0.50	16	532
09:39:41	42.30	42.35	42.35	+0.45	4	516
09:39:30	42.30	42.35	42.35	+0.45	1	512
09:36:01	42.30	42.35	42.35	+0.45	1	511
09:36:01	42.35	42.40	42.35	+0.45	3	510
09:35:57	42.35	42.40	42.35	+0.45	1	507
09:35:55	42.35	42.40	42.35	+0.45	2	506
09:35:44	42.35	42.40	42.40	+0.50	1	504
09:35:26	42.35	42.40	42.40	+0.50	1	503
09:35:08	42.35	42.40	42.40	+0.50	1	502
09:35:00	42.35	42.40	42.35	+0.45	1	501
09:34:48	42.35	42.40	42.40	+0.50	1	500
09:34:43	42.35	42.40	42.40	+0.50	5	499
09:34:17	42.35	42.40	42.40	+0.50	1	494
09:33:18	42.35	42.40	42.35	+0.45	1	493
09:33:06	42.35	42.40	42.35	+0.45	2	492
09:31:37	42.40	42.45	42.40	+0.50	2	490
09:31:37	42.40	42.45	42.40	+0.50	1	488
09:31:10	42.40	42.45	42.40	+0.50	1	487
09:31:09	42.35	42.40	42.40	+0.50	2	486
09:31:05	42.35	42.40	42.40	+0.50	1	484
09:31:05	42.35	42.40	42.40	+0.50	1	483
09:30:44	42.40	42.45	42.40	+0.50	3	482
09:30:31	42.40	42.45	42.40	+0.50	5	479
09:29:54	42.40	42.45	42.45	+0.55	1	474
09:29:54	42.40	42.45	42.40	+0.50	1	473
09:29:41	42.40	42.45	42.40	+0.50	4	472
09:29:37	42.40	42.45	42.45	+0.55	1	468
09:29:30	42.40	42.45	42.45	+0.55	1	467
09:29:29	42.35	42.40	42.40	+0.50	5	466
09:29:29	42.35	42.40	42.40	+0.50	5	461
09:29:29	42.35	42.40	42.40	+0.50	29	456
09:28:54	42.35	42.40	42.40	+0.50	1	427
09:28:54	42.30	42.35	42.35	+0.45	1	426
09:28:46	42.30	42.35	42.35	+0.45	2	425
09:28:46	42.30	42.35	42.35	+0.45	1	423
09:28:45	42.30	42.35	42.30	+0.40	4	422
09:28:45	42.30	42.40	42.30	+0.40	3	418
09:28:28	42.30	42.40	42.40	+0.50	2	415
09:28:26	42.30	42.35	42.35	+0.45	1	413
09:28:26	42.35	42.40	42.35	+0.45	1	412
09:27:41	42.30	42.40	42.30	+0.40	1	411
09:27:06	42.30	42.35	42.35	+0.45	1	410
09:26:23	42.30	42.40	42.40	+0.50	2	409
09:26:23	42.35	42.40	42.35	+0.45	3	407
09:25:30	42.30	42.35	42.35	+0.45	1	404
09:25:25	42.30	42.35	42.35	+0.45	1	403
09:25:14	42.30	42.35	42.35	+0.45	2	402
09:24:53	42.30	42.35	42.35	+0.45	2	400
09:24:32	42.30	42.35	42.35	+0.45	2	398
09:24:23	42.30	42.35	42.35	+0.45	1	396
09:24:15	42.30	42.35	42.35	+0.45	1	395
09:24:13	42.30	42.35	42.35	+0.45	2	394
09:23:51	42.30	42.35	42.30	+0.40	1	392
09:23:43	42.30	42.35	42.35	+0.45	2	391
09:23:21	42.30	42.35	42.35	+0.45	2	389
09:23:03	42.30	42.35	42.35	+0.45	2	387
09:23:03	42.30	42.35	42.30	+0.40	1	385
09:22:41	42.30	42.35	42.35	+0.45	1	384
09:22:41	42.30	42.35	42.35	+0.45	2	383
09:22:31	42.30	42.35	42.30	+0.40	1	381
09:22:23	42.30	42.35	42.30	+0.40	1	380
09:21:31	42.25	42.30	42.30	+0.40	1	379
09:21:31	42.25	42.30	42.25	+0.35	3	378
09:21:24	42.25	42.30	42.30	+0.40	1	375
09:21:12	42.25	42.30	42.30	+0.40	1	374
09:21:03	42.25	42.30	42.30	+0.40	1	373
09:21:02	42.25	42.30	42.30	+0.40	2	372
09:20:53	42.25	42.30	42.30	+0.40	1	370
09:20:48	42.25	42.30	42.30	+0.40	1	369
09:20:35	42.25	42.30	42.30	+0.40	1	368
09:20:25	42.25	42.30	42.30	+0.40	1	367
09:20:14	42.25	42.30	42.30	+0.40	1	366
09:20:05	42.25	42.30	42.30	+0.40	2	365
09:19:34	42.25	42.30	42.30	+0.40	2	363
09:19:00	42.25	42.30	42.30	+0.40	1	361
09:18:40	42.25	42.30	42.25	+0.35	1	360
09:18:30	42.25	42.30	42.30	+0.40	1	359
09:18:10	42.25	42.30	42.25	+0.35	1	358
09:17:58	42.25	42.30	42.25	+0.35	2	357
09:17:53	42.20	42.25	42.25	+0.35	3	355
09:17:52	42.20	42.25	42.25	+0.35	3	352
09:16:50	42.25	42.30	42.25	+0.35	1	349
09:16:50	42.25	42.30	42.25	+0.35	5	348
09:16:15	42.30	42.35	42.30	+0.40	7	343
09:16:13	42.30	42.35	42.30	+0.40	3	336
09:15:46	42.30	42.35	42.30	+0.40	3	333
09:15:35	42.30	42.35	42.35	+0.45	1	330
09:15:32	42.30	42.35	42.30	+0.40	9	329
09:15:32	42.35	42.40	42.35	+0.45	3	320
09:15:32	42.35	42.40	42.35	+0.45	1	317
09:15:30	42.35	42.40	42.40	+0.50	1	316
09:15:24	42.35	42.40	42.40	+0.50	1	315
09:15:24	42.40	42.45	42.40	+0.50	2	314
09:15:24	42.35	42.40	42.40	+0.50	8	312
09:14:57	42.40	42.45	42.40	+0.50	1	304
09:14:38	42.40	42.45	42.40	+0.50	5	303
09:14:07	42.40	42.45	42.40	+0.50	10	298
09:14:07	42.40	42.45	42.45	+0.55	1	288
09:14:05	42.40	42.45	42.45	+0.55	3	287
09:13:47	42.40	42.45	42.45	+0.55	5	284
09:13:42	42.40	42.45	42.45	+0.55	1	279
09:13:39	42.40	42.45	42.45	+0.55	1	278
09:13:37	42.40	42.45	42.45	+0.55	1	277
09:13:35	42.40	42.45	42.45	+0.55	1	276
09:13:28	42.40	42.45	42.45	+0.55	1	275
09:13:25	42.40	42.45	42.45	+0.55	1	274
09:13:05	42.40	42.45	42.45	+0.55	1	273
09:12:59	42.45	42.50	42.45	+0.55	3	272
09:12:57	42.40	42.45	42.45	+0.55	1	269
09:12:53	42.40	42.45	42.45	+0.55	5	268
09:12:50	42.40	42.45	42.45	+0.55	1	263
09:12:50	42.40	42.45	42.45	+0.55	3	262
09:12:44	42.40	42.45	42.45	+0.55	1	259
09:12:41	42.40	42.45	42.45	+0.55	1	258
09:12:38	42.40	42.45	42.45	+0.55	1	257
09:12:36	42.40	42.45	42.45	+0.55	1	256
09:12:34	42.40	42.45	42.45	+0.55	1	255
09:12:31	42.40	42.45	42.45	+0.55	1	254
09:12:29	42.40	42.45	42.45	+0.55	1	253
09:12:27	42.40	42.45	42.40	+0.50	1	252
09:12:26	42.40	42.45	42.45	+0.55	1	251
09:12:24	42.40	42.45	42.45	+0.55	3	250
09:12:24	42.40	42.45	42.45	+0.55	1	247
09:12:21	42.40	42.45	42.45	+0.55	1	246
09:12:21	42.40	42.45	42.45	+0.55	1	245
09:12:07	42.40	42.45	42.45	+0.55	1	244
09:12:04	42.40	42.45	42.45	+0.55	1	243
09:11:15	42.40	42.45	42.40	+0.50	5	242
09:11:15	42.35	42.40	42.40	+0.50	8	237
09:11:04	42.35	42.40	42.40	+0.50	2	229
09:10:25	42.40	42.45	42.40	+0.50	7	227
09:10:21	42.45	42.50	42.45	+0.55	6	220
09:10:20	42.45	42.50	42.50	+0.60	1	214
09:10:15	42.45	42.50	42.45	+0.55	5	213
09:10:15	42.45	42.50	42.45	+0.55	1	208
09:10:10	42.45	42.50	42.50	+0.60	1	207
09:09:56	42.45	42.50	42.50	+0.60	1	206
09:09:50	42.45	42.50	42.50	+0.60	2	205
09:09:46	42.45	42.50	42.50	+0.60	3	203
09:09:34	42.45	42.50	42.50	+0.60	2	200
09:09:11	42.45	42.50	42.50	+0.60	2	198
09:08:59	42.45	42.50	42.50	+0.60	3	196
09:08:56	42.45	42.50	42.45	+0.55	2	193
09:08:40	42.45	42.50	42.50	+0.60	1	191
09:08:25	42.45	42.50	42.45	+0.55	10	190
09:08:20	42.40	42.50	42.50	+0.60	1	180
09:08:19	42.40	42.45	42.45	+0.55	2	179
09:08:10	42.40	42.45	42.40	+0.50	1	177
09:07:59	42.40	42.45	42.40	+0.50	5	176
09:07:55	42.35	42.40	42.40	+0.50	8	171
09:07:55	42.35	42.40	42.40	+0.50	5	163
09:07:50	42.35	42.40	42.40	+0.50	2	158
09:07:49	42.35	42.40	42.40	+0.50	5	156
09:07:25	42.35	42.40	42.40	+0.50	2	151
09:07:22	42.35	42.40	42.40	+0.50	2	149
09:07:04	42.35	42.40	42.40	+0.50	2	147
09:06:40	42.30	42.40	42.40	+0.50	2	145
09:06:07	42.30	42.35	42.35	+0.45	1	143
09:05:52	42.30	42.40	42.30	+0.40	1	142
09:05:37	42.25	42.30	42.30	+0.40	1	141
09:05:35	42.25	42.30	42.30	+0.40	1	140
09:05:35	42.30	42.35	42.30	+0.40	2	139
09:05:35	42.30	42.35	42.30	+0.40	3	137
09:05:35	42.30	42.35	42.30	+0.40	2	134
09:05:35	42.30	42.35	42.30	+0.40	2	132
09:05:35	42.30	42.35	42.30	+0.40	2	130
09:05:35	42.30	42.35	42.30	+0.40	2	128
09:05:35	42.30	42.35	42.30	+0.40	4	126
09:05:34	42.30	42.35	42.30	+0.40	1	122
09:05:20	42.30	42.35	42.35	+0.45	1	121
09:05:15	42.30	42.35	42.35	+0.45	1	120
09:05:13	42.35	42.40	42.35	+0.45	7	119
09:05:13	42.35	42.40	42.35	+0.45	1	112
09:05:02	42.30	42.35	42.35	+0.45	9	111
09:04:50	42.30	42.35	42.30	+0.40	1	102
09:04:26	42.25	42.30	42.30	+0.40	2	101
09:04:15	42.30	42.35	42.30	+0.40	2	99
09:04:11	42.30	42.35	42.30	+0.40	2	97
09:04:11	42.30	42.35	42.35	+0.45	2	95
09:03:56	42.30	42.40	42.40	+0.50	3	93
09:03:50	42.30	42.40	42.40	+0.50	1	90
09:03:43	42.30	42.40	42.40	+0.50	1	89
09:03:36	42.25	42.40	42.40	+0.50	2	88
09:03:33	42.25	42.35	42.35	+0.45	2	86
09:03:33	42.30	42.35	42.30	+0.40	2	84
09:03:31	42.30	42.35	42.30	+0.40	3	82
09:03:17	42.25	42.30	42.30	+0.40	5	79
09:03:15	42.15	42.20	42.20	+0.30	20	74
09:03:13	42.10	42.20	42.20	+0.30	7	54
09:03:13	42.10	42.20	42.10	+0.20	15	47
09:03:12	42.10	42.20	42.20	+0.30	2	32
09:03:11	42.10	42.20	42.10	+0.20	1	30
09:03:07	42.10	42.20	42.10	+0.20	2	29
09:02:53	42.10	42.20	42.10	+0.20	1	27
09:02:16	42.10	42.20	42.10	+0.20	1	26
09:02:08	42.10	42.20	42.20	+0.30	3	25
09:02:07	42.10	42.20	42.20	+0.30	3	22
09:01:25	42.10	42.20	42.20	+0.30	1	19
09:00:36	42.05	42.20	42.20	+0.30	2	18
09:00:23	42.00	42.20	42.20	+0.30	1	16
09:00:16	--	--	42.20	+0.30	15	15

　

其他人也逛...

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

Apple iPhone 16 Pro (256G)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值6,000元

PHILIPS 塔式暖風機(遙控) AHR2142FD

麥當勞大麥克即享券

GLASSBOT W1 PRO雙向噴水智慧擦窗機器人

【HERAN 禾聯】高級珊瑚絨雙人電熱毯 12N7-HEB

麥當勞勁辣鷄腿堡即享券

AirPods 4 主動式降噪款

Apple Watch SE GPS 40 mm 星光鋁製錶殼

【原萃冷萃】寶特瓶450ml (24入/箱)

AIRMATE艾美特手提式陶瓷PTC直立電暖器HP13108R

PChome 購物儲值50,000元

央行新任理事名單出爐兆豐金控...

【盤後焦點】台股封關前創4個月...

我的自選股

即時重大訊息

‧台水估春節尖峰用水較平時增6% ...
‧【台股盤中】AI續航台股盤中漲...
‧封關在即法人：台股觀察川普政...

加密貨幣

比特幣BTC	107784.84	3,373.55	3.23%
以太幣ETH	3349.40	44.00	1.33%
瑞波幣XRP	3.28	0.01	0.18%
比特幣現金BCH	450.04	-16.10	-3.45%
萊特幣LTC	121.10	-4.31	-3.43%
卡達幣ADA	1.07	-0.03	-2.91%
波場幣TRX	0.245740	0.00	1.51%
恆星幣XLM	0.461469	-0.03	-6.01%

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。