最新[公告] 長榮航:本公司發生網路資安事件熱門《業績》德信中國(02019.HK)2023年度轉虧21.89億人民幣股份復牌

更新報價

富　采 (3714) 光電業上市

41.60 ▲+1.20 +2.97% 1.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.20	4,435	41.55	31	41.65	23	40.70	42.05	40.60	40.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:35:04	41.55	41.60	41.60	+1.20	2	4437
10:34:52	41.60	41.65	41.60	+1.20	1	4435
10:34:48	41.60	41.65	41.60	+1.20	2	4434
10:34:28	41.55	41.60	41.60	+1.20	1	4432
10:34:12	41.55	41.60	41.60	+1.20	5	4431
10:33:58	41.55	41.65	41.65	+1.25	1	4426
10:33:55	41.55	41.65	41.55	+1.15	2	4425
10:33:55	41.55	41.65	41.55	+1.15	1	4423
10:33:48	41.55	41.65	41.55	+1.15	1	4422
10:33:14	41.55	41.65	41.55	+1.15	1	4421
10:32:57	41.60	41.65	41.60	+1.20	8	4420
10:32:30	41.60	41.65	41.60	+1.20	5	4412
10:31:51	41.60	41.65	41.65	+1.25	1	4407
10:31:22	41.60	41.65	41.65	+1.25	4	4406
10:31:18	41.60	41.65	41.65	+1.25	1	4402
10:31:14	41.60	41.65	41.60	+1.20	1	4401
10:30:59	41.60	41.65	41.60	+1.20	1	4400
10:30:50	41.60	41.65	41.65	+1.25	1	4399
10:30:36	41.60	41.70	41.60	+1.20	9	4398
10:30:36	41.65	41.70	41.65	+1.25	2	4389
10:30:35	41.65	41.70	41.65	+1.25	2	4387
10:30:35	41.65	41.70	41.65	+1.25	10	4385
10:30:35	41.65	41.70	41.65	+1.25	1	4375
10:30:35	41.65	41.70	41.65	+1.25	1	4374
10:30:35	41.65	41.70	41.65	+1.25	1	4373
10:30:35	41.70	41.75	41.70	+1.30	4	4372
10:30:35	41.70	41.75	41.70	+1.30	33	4368
10:30:35	41.70	41.75	41.70	+1.30	10	4335
10:30:06	41.70	41.75	41.70	+1.30	1	4325
10:29:48	41.70	41.75	41.75	+1.35	2	4324
10:28:51	41.70	41.75	41.75	+1.35	1	4322
10:28:41	41.70	41.75	41.75	+1.35	1	4321
10:28:36	41.75	41.80	41.75	+1.35	2	4320
10:28:31	41.75	41.80	41.80	+1.40	2	4318
10:27:56	41.75	41.80	41.75	+1.35	1	4316
10:27:44	41.70	41.75	41.75	+1.35	3	4315
10:27:00	41.70	41.75	41.75	+1.35	2	4312
10:26:22	41.75	41.80	41.75	+1.35	1	4310
10:26:12	41.75	41.80	41.75	+1.35	1	4309
10:26:03	41.75	41.80	41.75	+1.35	1	4308
10:26:00	41.75	41.80	41.75	+1.35	1	4307
10:25:33	41.75	41.80	41.75	+1.35	1	4306
10:24:33	41.75	41.80	41.75	+1.35	1	4305
10:24:23	41.70	41.75	41.80	+1.40	7	4304
10:24:23	41.70	41.75	41.75	+1.35	3	4297
10:24:12	41.70	41.75	41.75	+1.35	5	4294
10:24:03	41.70	41.75	41.75	+1.35	1	4289
10:24:03	41.70	41.75	41.75	+1.35	1	4288
10:23:23	41.70	41.75	41.75	+1.35	1	4287
10:23:22	41.70	41.75	41.75	+1.35	1	4286
10:23:21	41.75	41.80	41.75	+1.35	1	4285
10:23:16	41.75	41.80	41.75	+1.35	1	4284
10:23:14	41.75	41.80	41.75	+1.35	1	4283
10:23:07	41.75	41.80	41.75	+1.35	1	4282
10:23:05	41.75	41.80	41.75	+1.35	2	4281
10:22:53	41.75	41.80	41.75	+1.35	1	4279
10:21:54	41.75	41.80	41.80	+1.40	1	4278
10:21:53	41.75	41.80	41.80	+1.40	2	4277
10:21:48	41.80	41.85	41.80	+1.40	5	4275
10:21:37	41.80	41.85	41.80	+1.40	1	4270
10:21:21	41.75	41.80	41.80	+1.40	2	4269
10:21:19	41.75	41.80	41.80	+1.40	1	4267
10:21:14	41.75	41.80	41.80	+1.40	5	4266
10:20:36	41.70	41.80	41.80	+1.40	1	4261
10:19:38	41.70	41.80	41.70	+1.30	4	4260
10:19:36	41.70	41.80	41.80	+1.40	2	4256
10:19:28	41.70	41.80	41.70	+1.30	1	4254
10:19:28	41.70	41.75	41.75	+1.35	1	4253
10:19:18	41.70	41.75	41.75	+1.35	5	4252
10:18:56	41.75	41.80	41.75	+1.35	4	4247
10:18:33	41.75	41.80	41.80	+1.40	1	4243
10:17:57	41.75	41.85	41.75	+1.35	3	4242
10:17:47	41.80	41.85	41.75	+1.35	3	4239
10:17:47	41.80	41.85	41.80	+1.40	1	4236
10:17:45	41.80	41.85	41.80	+1.40	10	4235
10:17:25	41.80	41.85	41.80	+1.40	1	4225
10:17:09	41.80	41.85	41.80	+1.40	1	4224
10:16:56	41.80	41.85	41.80	+1.40	1	4223
10:16:51	41.80	41.85	41.80	+1.40	1	4222
10:16:22	41.80	41.85	41.80	+1.40	1	4221
10:16:17	41.80	41.85	41.85	+1.45	1	4220
10:16:07	41.80	41.85	41.80	+1.40	1	4219
10:16:05	41.80	41.85	41.85	+1.45	1	4218
10:15:27	41.85	41.90	41.85	+1.45	1	4217
10:15:22	41.85	41.90	41.85	+1.45	2	4216
10:15:13	41.85	41.90	41.85	+1.45	1	4214
10:15:10	41.85	41.90	41.85	+1.45	1	4213
10:14:56	41.85	41.90	41.85	+1.45	1	4212
10:13:55	41.85	41.90	41.85	+1.45	1	4211
10:13:45	41.85	41.90	41.85	+1.45	1	4210
10:13:40	41.80	41.90	41.90	+1.50	5	4209
10:13:10	41.80	41.90	41.90	+1.50	5	4204
10:13:07	41.85	41.90	41.85	+1.45	5	4199
10:12:43	41.90	41.95	41.90	+1.50	3	4194
10:12:43	41.90	41.95	41.90	+1.50	1	4191
10:12:41	41.90	41.95	41.90	+1.50	1	4190
10:12:34	41.90	41.95	41.90	+1.50	8	4189
10:12:33	41.90	41.95	41.90	+1.50	1	4181
10:12:18	41.90	41.95	41.90	+1.50	1	4180
10:12:09	41.90	41.95	41.90	+1.50	1	4179
10:12:03	41.90	41.95	41.90	+1.50	1	4178
10:11:59	41.90	41.95	41.90	+1.50	1	4177
10:11:56	41.90	41.95	41.95	+1.55	1	4176
10:11:54	41.90	41.95	41.90	+1.50	1	4175
10:11:51	41.90	41.95	41.95	+1.55	3	4174
10:11:51	41.90	41.95	41.90	+1.50	1	4171
10:11:27	41.85	41.90	41.90	+1.50	1	4170
10:11:23	41.85	41.90	41.90	+1.50	1	4169
10:11:21	41.85	41.90	41.95	+1.55	5	4168
10:11:21	41.85	41.90	41.90	+1.50	5	4163
10:11:04	41.85	41.90	41.90	+1.50	1	4158
10:10:40	41.85	41.90	41.90	+1.50	1	4157
10:10:39	41.85	41.90	41.90	+1.50	1	4156
10:10:39	41.85	41.90	41.85	+1.45	1	4155
10:10:23	41.85	41.90	41.90	+1.50	2	4154
10:10:21	41.85	41.90	41.90	+1.50	1	4152
10:10:20	41.90	41.95	41.90	+1.50	1	4151
10:10:16	41.85	41.90	41.90	+1.50	2	4150
10:10:08	41.85	41.90	41.95	+1.55	16	4148
10:10:08	41.85	41.90	41.90	+1.50	3	4132
10:10:05	41.90	41.95	41.90	+1.50	4	4129
10:10:03	41.90	41.95	41.90	+1.50	1	4125
10:10:00	41.90	41.95	41.90	+1.50	1	4124
10:09:58	41.90	41.95	41.90	+1.50	2	4123
10:09:56	41.90	41.95	41.90	+1.50	1	4121
10:09:52	41.90	41.95	41.90	+1.50	1	4120
10:09:45	41.90	41.95	41.90	+1.50	2	4119
10:09:37	41.90	41.95	41.90	+1.50	1	4117
10:09:37	41.90	41.95	41.90	+1.50	1	4116
10:09:36	41.85	41.90	41.90	+1.50	2	4115
10:09:30	41.90	41.95	41.90	+1.50	1	4113
10:09:30	41.90	41.95	41.90	+1.50	1	4112
10:09:29	41.90	41.95	41.90	+1.50	1	4111
10:09:28	41.85	41.90	41.90	+1.50	1	4110
10:09:24	41.85	41.90	41.90	+1.50	1	4109
10:09:18	41.85	41.90	41.90	+1.50	1	4108
10:09:14	41.85	41.90	41.90	+1.50	1	4107
10:09:08	41.80	41.90	41.90	+1.50	1	4106
10:09:03	41.80	41.90	41.90	+1.50	7	4105
10:08:56	41.75	41.80	41.80	+1.40	1	4098
10:08:52	41.75	41.85	41.85	+1.45	1	4097
10:08:52	41.75	41.85	41.85	+1.45	7	4096
10:08:51	41.70	41.80	41.80	+1.40	10	4089
10:08:46	41.65	41.80	41.80	+1.40	1	4079
10:08:45	41.65	41.75	41.75	+1.35	1	4078
10:08:41	41.65	41.75	41.75	+1.35	6	4077
10:08:40	41.65	41.75	41.75	+1.35	9	4071
10:08:40	41.65	41.70	41.70	+1.30	11	4062
10:08:30	41.65	41.70	41.65	+1.25	1	4051
10:08:29	41.65	41.70	41.65	+1.25	2	4050
10:08:29	41.65	41.70	41.65	+1.25	1	4048
10:08:13	41.65	41.70	41.65	+1.25	2	4047
10:08:11	41.65	41.70	41.65	+1.25	1	4045
10:08:00	41.65	41.70	41.65	+1.25	1	4044
10:07:40	41.65	41.70	41.65	+1.25	1	4043
10:07:40	41.65	41.70	41.65	+1.25	1	4042
10:07:37	41.65	41.70	41.65	+1.25	1	4041
10:07:35	41.65	41.70	41.65	+1.25	1	4040
10:07:32	41.65	41.70	41.65	+1.25	1	4039
10:07:32	41.65	41.70	41.65	+1.25	2	4038
10:06:42	41.65	41.70	41.65	+1.25	1	4036
10:06:39	41.65	41.70	41.65	+1.25	1	4035
10:06:31	41.65	41.70	41.65	+1.25	1	4034
10:06:24	41.70	41.75	41.70	+1.30	1	4033
10:06:23	41.70	41.75	41.70	+1.30	7	4032
10:06:22	41.70	41.75	41.70	+1.30	1	4025
10:06:20	41.70	41.75	41.70	+1.30	1	4024
10:06:15	41.70	41.75	41.70	+1.30	1	4023
10:06:14	41.70	41.75	41.70	+1.30	1	4022
10:06:08	41.70	41.75	41.70	+1.30	1	4021
10:05:47	41.70	41.75	41.75	+1.35	2	4020
10:05:40	41.75	41.80	41.75	+1.35	1	4018
10:05:40	41.70	41.75	41.75	+1.35	1	4017
10:05:36	41.75	41.80	41.75	+1.35	1	4016
10:05:33	41.75	41.80	41.75	+1.35	1	4015
10:05:29	41.75	41.80	41.75	+1.35	1	4014
10:05:25	41.75	41.80	41.75	+1.35	1	4013
10:05:25	41.75	41.80	41.75	+1.35	1	4012
10:05:23	41.75	41.80	41.75	+1.35	1	4011
10:05:20	41.75	41.80	41.75	+1.35	1	4010
10:05:13	41.75	41.80	41.75	+1.35	5	4009
10:05:12	41.75	41.80	41.75	+1.35	1	4004
10:04:55	41.75	41.80	41.80	+1.40	2	4003
10:04:54	41.75	41.80	41.75	+1.35	1	4001
10:04:49	41.75	41.80	41.75	+1.35	1	4000
10:04:48	41.75	41.80	41.75	+1.35	1	3999
10:04:48	41.75	41.80	41.75	+1.35	1	3998
10:04:44	41.75	41.80	41.75	+1.35	2	3997
10:04:43	41.75	41.80	41.80	+1.40	1	3995
10:04:41	41.75	41.80	41.75	+1.35	1	3994
10:04:40	41.75	41.80	41.80	+1.40	1	3993
10:04:22	41.75	41.80	41.80	+1.40	2	3992
10:04:22	41.75	41.80	41.75	+1.35	1	3990
10:04:20	41.75	41.80	41.80	+1.40	1	3989
10:04:07	41.80	41.85	41.80	+1.40	4	3988
10:04:06	41.75	41.80	41.80	+1.40	1	3984
10:04:03	41.80	41.85	41.80	+1.40	2	3983
10:04:02	41.80	41.85	41.80	+1.40	1	3981
10:03:58	41.75	41.85	41.75	+1.35	1	3980
10:03:53	41.80	41.85	41.80	+1.40	1	3979
10:03:53	41.75	41.85	41.75	+1.35	1	3978
10:03:38	41.85	41.90	41.75	+1.35	5	3977
10:03:38	41.85	41.90	41.80	+1.40	34	3972
10:03:38	41.85	41.90	41.85	+1.45	11	3938
10:03:36	41.85	41.90	41.85	+1.45	1	3927
10:03:34	41.80	41.85	41.85	+1.45	1	3926
10:03:33	41.80	41.85	41.85	+1.45	1	3925
10:03:28	41.90	41.95	41.85	+1.45	41	3924
10:03:28	41.90	41.95	41.90	+1.50	8	3883
10:03:28	41.90	41.95	41.90	+1.50	2	3875
10:03:22	41.90	41.95	41.90	+1.50	2	3873
10:03:17	41.90	41.95	41.90	+1.50	5	3871
10:03:16	41.90	41.95	41.90	+1.50	3	3866
10:03:06	41.90	41.95	41.90	+1.50	1	3863
10:03:03	41.95	42.00	41.95	+1.55	1	3862
10:03:01	41.95	42.00	41.95	+1.55	1	3861
10:02:58	41.95	42.00	41.95	+1.55	3	3860
10:02:56	41.95	42.00	41.95	+1.55	1	3857
10:02:55	41.90	41.95	41.95	+1.55	4	3856
10:02:48	41.90	41.95	41.90	+1.50	1	3852
10:02:42	41.90	41.95	41.95	+1.55	5	3851
10:02:41	41.90	41.95	41.95	+1.55	10	3846
10:02:37	41.95	42.00	41.95	+1.55	2	3836
10:02:37	41.95	42.00	41.95	+1.55	14	3834
10:02:37	41.95	42.00	41.95	+1.55	10	3820
10:02:36	41.95	42.00	41.95	+1.55	1	3810
10:02:34	41.95	42.00	41.95	+1.55	1	3809
10:02:30	41.95	42.00	41.95	+1.55	2	3808
10:02:20	41.95	42.00	42.00	+1.60	1	3806
10:02:12	41.95	42.00	42.00	+1.60	4	3805
10:02:10	41.95	42.00	42.00	+1.60	1	3801
10:02:07	41.95	42.00	41.95	+1.55	1	3800
10:02:06	41.95	42.00	42.00	+1.60	1	3799
10:01:50	41.95	42.00	42.00	+1.60	3	3798
10:01:34	41.95	42.00	42.00	+1.60	1	3795
10:01:33	42.00	42.05	42.00	+1.60	4	3794
10:01:31	41.95	42.00	42.00	+1.60	10	3790
10:01:30	41.95	42.00	42.00	+1.60	2	3780
10:01:26	41.95	42.00	41.95	+1.55	2	3778
10:01:25	41.95	42.00	41.95	+1.55	1	3776
10:01:19	41.95	42.00	42.00	+1.60	3	3775
10:01:18	41.95	42.00	42.00	+1.60	1	3772
10:01:16	42.00	42.05	42.00	+1.60	1	3771
10:01:16	42.00	42.05	42.05	+1.65	5	3770
10:01:15	42.00	42.05	42.00	+1.60	1	3765
10:01:15	42.00	42.05	42.05	+1.65	1	3764
10:01:15	42.00	42.05	42.00	+1.60	1	3763
10:01:12	42.00	42.05	42.00	+1.60	1	3762
10:01:09	42.00	42.05	42.00	+1.60	3	3761
10:01:05	41.95	42.00	42.00	+1.60	1	3758
10:01:04	42.00	42.05	42.00	+1.60	4	3757
10:01:04	41.95	42.00	42.00	+1.60	6	3753
10:01:01	41.95	42.05	42.05	+1.65	5	3747
10:01:00	41.95	42.00	42.00	+1.60	1	3742
10:00:57	41.95	42.00	42.00	+1.60	2	3741
10:00:54	42.00	42.05	42.00	+1.60	1	3739
10:00:49	42.00	42.05	42.00	+1.60	5	3738
10:00:48	42.00	42.05	42.05	+1.65	5	3733
10:00:44	42.00	42.05	42.05	+1.65	1	3728
10:00:43	42.00	42.05	42.00	+1.60	2	3727
10:00:38	42.00	42.05	42.00	+1.60	4	3725
10:00:36	42.00	42.05	42.05	+1.65	1	3721
10:00:33	42.00	42.05	42.05	+1.65	1	3720
10:00:29	42.00	42.05	42.05	+1.65	1	3719
10:00:23	42.05	42.10	42.05	+1.65	1	3718
10:00:20	42.05	42.10	42.05	+1.65	2	3717
10:00:17	42.05	42.10	42.05	+1.65	2	3715
10:00:15	42.05	42.10	42.05	+1.65	1	3713
10:00:14	42.00	42.10	42.00	+1.60	7	3712
10:00:14	42.00	42.05	42.05	+1.65	1	3705
10:00:13	42.00	42.05	42.05	+1.65	1	3704
10:00:13	42.00	42.05	42.05	+1.65	3	3703
10:00:12	42.00	42.05	42.05	+1.65	1	3700
10:00:12	42.00	42.05	42.05	+1.65	1	3699
10:00:11	42.00	42.05	42.05	+1.65	1	3698
10:00:10	42.00	42.05	42.05	+1.65	2	3697
10:00:03	42.00	42.05	42.05	+1.65	1	3695
10:00:02	42.00	42.05	42.05	+1.65	1	3694
10:00:00	41.95	42.00	42.00	+1.60	1	3693
09:59:53	41.95	42.10	41.95	+1.55	1	3692
09:59:53	42.00	42.10	42.00	+1.60	1	3691
09:59:51	42.00	42.05	42.05	+1.65	20	3690
09:59:51	41.95	42.00	42.00	+1.60	3	3670
09:59:51	41.95	42.00	42.00	+1.60	100	3667
09:59:51	41.95	42.00	41.95	+1.55	1	3567
09:59:49	41.95	42.00	41.95	+1.55	2	3566
09:59:49	41.95	42.00	42.00	+1.60	1	3564
09:59:48	41.95	42.00	42.00	+1.60	4	3563
09:59:42	41.95	42.00	41.95	+1.55	1	3559
09:59:38	41.90	41.95	42.00	+1.60	6	3558
09:59:38	41.90	41.95	41.95	+1.55	4	3552
09:59:32	41.90	42.00	42.00	+1.60	4	3548
09:59:32	41.90	41.95	41.95	+1.55	1	3544
09:59:31	41.90	42.00	42.00	+1.60	7	3543
09:59:30	41.90	41.95	41.95	+1.55	5	3536
09:59:30	41.90	41.95	41.95	+1.55	3	3531
09:59:30	41.95	42.00	41.95	+1.55	3	3528
09:59:30	41.95	42.00	42.00	+1.60	2	3525
09:59:29	41.95	42.00	42.00	+1.60	1	3523
09:59:25	41.95	42.00	42.00	+1.60	5	3522
09:59:25	41.95	42.00	42.00	+1.60	2	3517
09:59:24	41.90	42.00	42.00	+1.60	5	3515
09:59:24	41.90	42.00	42.00	+1.60	3	3510
09:59:24	41.90	42.00	42.00	+1.60	9	3507
09:59:24	41.90	42.00	42.00	+1.60	33	3498
09:59:24	41.90	41.95	41.95	+1.55	21	3465
09:59:24	41.90	41.95	41.95	+1.55	50	3444
09:59:22	41.85	41.90	41.90	+1.50	8	3394
09:59:21	41.85	41.90	41.90	+1.50	1	3386
09:59:20	41.85	41.90	41.90	+1.50	1	3385
09:59:19	41.85	41.90	41.90	+1.50	5	3384
09:59:18	41.85	41.90	41.90	+1.50	2	3379
09:59:12	41.85	41.90	41.90	+1.50	1	3377
09:59:10	41.85	41.90	41.85	+1.45	2	3376
09:59:10	41.85	41.90	41.90	+1.50	1	3374
09:59:10	41.85	41.90	41.90	+1.50	1	3373
09:59:07	41.85	41.90	41.90	+1.50	2	3372
09:59:04	41.85	41.90	41.90	+1.50	2	3370
09:59:03	41.85	41.90	41.90	+1.50	2	3368
09:59:02	41.85	41.90	41.85	+1.45	10	3366
09:59:01	41.85	41.90	41.90	+1.50	1	3356
09:58:59	41.85	41.90	41.90	+1.50	1	3355
09:58:58	41.85	41.90	41.90	+1.50	11	3354
09:58:52	41.85	41.90	41.90	+1.50	1	3343
09:58:50	41.85	41.90	41.90	+1.50	1	3342
09:58:45	41.85	41.90	41.90	+1.50	1	3341
09:58:44	41.85	41.90	41.85	+1.45	1	3340
09:58:43	41.85	41.90	41.90	+1.50	1	3339
09:58:43	41.85	41.90	41.90	+1.50	5	3338
09:58:40	41.85	41.90	41.90	+1.50	2	3333
09:58:40	41.85	41.90	41.90	+1.50	1	3331
09:58:40	41.85	41.90	41.90	+1.50	1	3330
09:58:35	41.85	41.90	41.90	+1.50	1	3329
09:58:34	41.85	41.90	41.95	+1.55	1	3328
09:58:34	41.85	41.90	41.90	+1.50	2	3327
09:58:31	41.85	41.90	41.95	+1.55	4	3325
09:58:31	41.85	41.90	41.90	+1.50	1	3321
09:58:30	41.90	41.95	41.90	+1.50	1	3320
09:58:29	41.90	41.95	41.90	+1.50	1	3319
09:58:29	41.90	41.95	41.95	+1.55	1	3318
09:58:27	41.90	41.95	41.90	+1.50	2	3317
09:58:27	41.90	41.95	41.90	+1.50	1	3315
09:58:25	41.90	41.95	41.90	+1.50	1	3314
09:58:22	41.85	41.95	41.95	+1.55	1	3313
09:58:21	41.90	41.95	41.90	+1.50	1	3312
09:58:20	41.85	41.90	41.90	+1.50	1	3311
09:58:20	41.85	41.90	41.90	+1.50	1	3310
09:58:18	41.85	41.90	41.95	+1.55	2	3309
09:58:18	41.85	41.90	41.90	+1.50	1	3307
09:58:15	41.85	41.90	41.90	+1.50	1	3306
09:58:14	41.85	41.90	41.90	+1.50	1	3305
09:58:13	41.85	41.95	41.95	+1.55	1	3304
09:58:10	41.90	41.95	41.90	+1.50	2	3303
09:58:09	41.85	41.95	41.95	+1.55	1	3301
09:58:09	41.90	41.95	41.90	+1.50	1	3300
09:58:07	41.85	41.90	41.90	+1.50	1	3299
09:58:07	41.85	41.90	41.90	+1.50	1	3298
09:58:05	41.85	41.90	41.90	+1.50	2	3297
09:58:05	41.85	41.90	41.90	+1.50	1	3295
09:58:02	41.85	41.90	41.90	+1.50	1	3294
09:58:01	41.85	41.90	41.90	+1.50	15	3293
09:58:00	41.85	41.90	41.90	+1.50	2	3278
09:57:58	41.85	41.90	41.90	+1.50	1	3276
09:57:57	41.85	41.90	41.90	+1.50	1	3275
09:57:55	41.85	41.90	41.90	+1.50	10	3274
09:57:55	41.85	41.90	41.85	+1.45	5	3264
09:57:54	41.85	41.90	41.90	+1.50	6	3259
09:57:52	41.85	41.90	41.90	+1.50	5	3253
09:57:52	41.85	41.90	41.90	+1.50	5	3248
09:57:52	41.85	41.90	41.90	+1.50	5	3243
09:57:52	41.85	41.90	41.90	+1.50	4	3238
09:57:51	41.85	41.90	41.90	+1.50	2	3234
09:57:50	41.85	41.90	41.90	+1.50	10	3232
09:57:50	41.85	41.90	41.85	+1.45	2	3222
09:57:49	41.85	41.90	41.90	+1.50	1	3220
09:57:47	41.85	41.90	41.85	+1.45	5	3219
09:57:47	41.85	41.90	41.85	+1.45	1	3214
09:57:44	41.80	41.85	41.85	+1.45	1	3213
09:57:44	41.80	41.85	41.85	+1.45	1	3212
09:57:43	41.80	41.85	41.85	+1.45	5	3211
09:57:43	41.80	41.85	41.85	+1.45	1	3206
09:57:43	41.85	41.90	41.85	+1.45	1	3205
09:57:42	41.80	41.90	41.80	+1.40	1	3204
09:57:40	41.85	41.90	41.85	+1.45	1	3203
09:57:39	41.85	41.90	41.90	+1.50	1	3202
09:57:39	41.85	41.90	41.85	+1.45	1	3201
09:57:37	41.85	41.90	41.85	+1.45	1	3200
09:57:37	41.85	41.90	41.85	+1.45	1	3199
09:57:36	41.80	41.85	41.85	+1.45	6	3198
09:57:35	41.80	41.85	41.85	+1.45	1	3192
09:57:34	41.85	41.90	41.85	+1.45	1	3191
09:57:33	41.80	41.85	41.85	+1.45	1	3190
09:57:31	41.80	41.85	41.85	+1.45	1	3189
09:57:30	41.80	41.85	41.85	+1.45	13	3188
09:57:29	41.80	41.85	41.85	+1.45	2	3175
09:57:28	41.80	41.85	41.80	+1.40	1	3173
09:57:27	41.80	41.85	41.85	+1.45	1	3172
09:57:26	41.80	41.85	41.85	+1.45	1	3171
09:57:25	41.80	41.85	41.85	+1.45	3	3170
09:57:22	41.85	41.90	41.85	+1.45	1	3167
09:57:22	41.85	41.90	41.85	+1.45	1	3166
09:57:22	41.85	41.90	41.85	+1.45	1	3165
09:57:21	41.85	41.90	41.85	+1.45	1	3164
09:57:21	41.85	41.90	41.85	+1.45	1	3163
09:57:20	41.85	41.90	41.85	+1.45	3	3162
09:57:18	41.85	41.90	41.90	+1.50	5	3159
09:57:18	41.85	41.90	41.90	+1.50	2	3154
09:57:17	41.85	41.90	41.85	+1.45	1	3152
09:57:16	41.85	41.90	41.85	+1.45	1	3151
09:57:14	41.85	41.90	41.85	+1.45	2	3150
09:57:12	41.85	41.90	41.85	+1.45	1	3148
09:57:12	41.85	41.90	41.90	+1.50	2	3147
09:57:12	41.85	41.90	41.90	+1.50	1	3145
09:57:11	41.85	41.90	41.85	+1.45	1	3144
09:57:11	41.80	41.90	41.90	+1.50	1	3143
09:57:10	41.85	41.90	41.85	+1.45	1	3142
09:57:09	41.80	41.85	41.90	+1.50	8	3141
09:57:09	41.80	41.85	41.85	+1.45	2	3133
09:57:08	41.80	41.85	41.85	+1.45	1	3131
09:57:08	41.80	41.85	41.85	+1.45	5	3130
09:57:06	41.85	41.90	41.85	+1.45	3	3125
09:57:05	41.85	41.90	41.90	+1.50	1	3122
09:57:05	41.85	41.90	41.85	+1.45	1	3121
09:57:05	41.85	41.90	41.85	+1.45	1	3120
09:57:05	41.85	41.90	41.85	+1.45	1	3119
09:57:04	41.85	41.90	41.85	+1.45	2	3118
09:57:02	41.85	41.90	41.85	+1.45	1	3116
09:57:00	41.80	41.85	41.85	+1.45	1	3115
09:57:00	41.80	41.85	41.85	+1.45	3	3114
09:57:00	41.80	41.85	41.85	+1.45	1	3111
09:56:59	41.80	41.85	41.85	+1.45	1	3110
09:56:59	41.80	41.85	41.85	+1.45	10	3109
09:56:59	41.80	41.85	41.85	+1.45	2	3099
09:56:57	41.80	41.85	41.85	+1.45	1	3097
09:56:57	41.80	41.85	41.85	+1.45	1	3096
09:56:57	41.80	41.85	41.85	+1.45	1	3095
09:56:57	41.80	41.85	41.80	+1.40	1	3094
09:56:56	41.80	41.85	41.80	+1.40	1	3093
09:56:53	41.80	41.85	41.85	+1.45	4	3092
09:56:53	41.75	41.80	41.80	+1.40	3	3088
09:56:53	41.75	41.80	41.80	+1.40	2	3085
09:56:52	41.75	41.80	41.80	+1.40	1	3083
09:56:52	41.75	41.80	41.80	+1.40	1	3082
09:56:47	41.75	41.80	41.80	+1.40	2	3081
09:56:46	41.70	41.75	41.75	+1.35	2	3079
09:56:42	41.70	41.75	41.75	+1.35	1	3077
09:56:42	41.75	41.80	41.70	+1.30	3	3076
09:56:42	41.75	41.80	41.75	+1.35	7	3073
09:56:41	41.75	41.80	41.80	+1.40	2	3066
09:56:41	41.75	41.80	41.80	+1.40	1	3064
09:56:37	41.75	41.80	41.75	+1.35	1	3063
09:56:37	41.75	41.80	41.80	+1.40	1	3062
09:56:36	41.75	41.80	41.80	+1.40	2	3061
09:56:31	41.70	41.85	41.70	+1.30	1	3059
09:56:28	41.70	41.85	41.70	+1.30	2	3058
09:56:28	41.70	41.85	41.85	+1.45	1	3056
09:56:28	41.70	41.85	41.70	+1.30	1	3055
09:56:26	41.70	41.85	41.70	+1.30	1	3054
09:56:25	41.65	41.70	41.80	+1.40	153	3053
09:56:25	41.65	41.70	41.75	+1.35	46	2900
09:56:25	41.65	41.70	41.70	+1.30	1	2854
09:56:25	41.65	41.70	41.70	+1.30	5	2853
09:56:24	41.65	41.70	41.70	+1.30	3	2848
09:56:24	41.65	41.70	41.70	+1.30	3	2845
09:56:23	41.65	41.70	41.70	+1.30	1	2842
09:56:22	41.60	41.65	41.65	+1.25	2	2841
09:56:21	41.60	41.65	41.65	+1.25	1	2839
09:56:20	41.60	41.70	41.70	+1.30	1	2838
09:56:20	41.60	41.70	41.70	+1.30	1	2837
09:56:18	41.60	41.70	41.70	+1.30	1	2836
09:56:12	41.55	41.60	41.65	+1.25	28	2835
09:56:12	41.55	41.60	41.60	+1.20	22	2807
09:56:09	41.55	41.60	41.60	+1.20	5	2785
09:56:08	41.55	41.60	41.60	+1.20	2	2780
09:56:08	41.55	41.60	41.60	+1.20	5	2778
09:56:07	41.55	41.60	41.45	+1.05	2	2773
09:56:07	41.55	41.60	41.55	+1.15	1	2771
09:56:07	41.45	41.60	41.60	+1.20	8	2770
09:56:07	41.45	41.55	41.55	+1.15	22	2762
09:56:07	41.45	41.50	41.50	+1.10	292	2740
09:56:07	41.40	41.45	41.45	+1.05	5	2448
09:56:06	41.35	41.50	41.50	+1.10	1	2443
09:56:06	41.35	41.50	41.50	+1.10	12	2442
09:56:05	41.35	41.45	41.45	+1.05	8	2430
09:56:05	41.35	41.40	41.45	+1.05	34	2422
09:56:05	41.35	41.40	41.40	+1.00	116	2388
09:56:04	41.35	41.40	41.40	+1.00	1	2272
09:55:52	41.35	41.40	41.40	+1.00	1	2271
09:55:35	41.35	41.40	41.35	+0.95	3	2270
09:54:52	41.30	41.35	41.35	+0.95	16	2267
09:54:25	41.25	41.30	41.30	+0.90	1	2251
09:54:25	41.30	41.35	41.30	+0.90	1	2250
09:53:55	41.25	41.35	41.35	+0.95	1	2249
09:53:51	41.35	41.40	41.35	+0.95	1	2248
09:53:50	41.35	41.40	41.35	+0.95	1	2247
09:53:45	41.25	41.35	41.35	+0.95	4	2246
09:53:36	41.25	41.35	41.35	+0.95	1	2242
09:53:04	41.25	41.40	41.40	+1.00	1	2241
09:53:04	41.25	41.35	41.35	+0.95	34	2240
09:53:04	41.30	41.35	41.35	+0.95	3	2206
09:53:04	41.25	41.35	41.35	+0.95	9	2203
09:53:04	41.25	41.35	41.35	+0.95	27	2194
09:53:04	41.25	41.30	41.30	+0.90	69	2167
09:52:49	41.20	41.25	41.25	+0.85	22	2098
09:52:46	41.20	41.25	41.25	+0.85	1	2076
09:52:32	41.20	41.25	41.20	+0.80	3	2075
09:52:06	41.20	41.25	41.20	+0.80	1	2072
09:52:05	41.20	41.25	41.20	+0.80	3	2071
09:51:49	41.15	41.20	41.20	+0.80	19	2068
09:51:49	41.15	41.20	41.15	+0.75	1	2049
09:51:10	41.15	41.20	41.15	+0.75	1	2048
09:50:50	41.15	41.20	41.20	+0.80	2	2047
09:50:35	41.15	41.20	41.20	+0.80	2	2045
09:49:38	41.15	41.20	41.20	+0.80	3	2043
09:49:24	41.20	41.25	41.20	+0.80	2	2040
09:49:21	41.20	41.25	41.20	+0.80	2	2038
09:49:16	41.20	41.25	41.20	+0.80	5	2036
09:49:05	41.20	41.25	41.25	+0.85	2	2031
09:48:08	41.20	41.25	41.20	+0.80	4	2029
09:47:59	41.20	41.25	41.25	+0.85	4	2025
09:47:51	41.25	41.30	41.25	+0.85	1	2021
09:47:43	41.25	41.30	41.25	+0.85	1	2020
09:47:29	41.15	41.25	41.25	+0.85	8	2019
09:47:26	41.15	41.20	41.20	+0.80	5	2011
09:47:13	41.15	41.20	41.25	+0.85	50	2006
09:47:13	41.15	41.20	41.20	+0.80	20	1956
09:46:45	41.15	41.20	41.20	+0.80	2	1936
09:46:28	41.15	41.20	41.20	+0.80	1	1934
09:45:55	41.15	41.20	41.20	+0.80	2	1933
09:45:47	41.15	41.20	41.15	+0.75	2	1931
09:45:27	41.15	41.20	41.15	+0.75	1	1929
09:45:25	41.15	41.20	41.15	+0.75	1	1928
09:45:22	41.15	41.20	41.15	+0.75	1	1927
09:44:51	41.15	41.20	41.15	+0.75	1	1926
09:44:44	41.15	41.20	41.15	+0.75	1	1925
09:43:50	41.15	41.20	41.15	+0.75	1	1924
09:43:47	41.15	41.20	41.20	+0.80	1	1923
09:43:07	41.15	41.20	41.20	+0.80	1	1922
09:43:04	41.20	41.25	41.20	+0.80	1	1921
09:43:00	41.20	41.25	41.20	+0.80	1	1920
09:42:56	41.20	41.25	41.20	+0.80	1	1919
09:42:56	41.20	41.25	41.20	+0.80	5	1918
09:42:55	41.20	41.25	41.20	+0.80	1	1913
09:42:52	41.20	41.25	41.20	+0.80	2	1912
09:42:51	41.20	41.25	41.20	+0.80	1	1910
09:42:50	41.20	41.25	41.20	+0.80	4	1909
09:42:50	41.20	41.25	41.20	+0.80	1	1905
09:42:50	41.20	41.25	41.20	+0.80	1	1904
09:42:33	41.20	41.25	41.20	+0.80	1	1903
09:42:26	41.20	41.25	41.20	+0.80	1	1902
09:42:16	41.20	41.25	41.20	+0.80	1	1901
09:42:12	41.20	41.25	41.25	+0.85	1	1900
09:42:00	41.20	41.25	41.20	+0.80	4	1899
09:41:59	41.20	41.25	41.25	+0.85	1	1895
09:41:33	41.20	41.25	41.25	+0.85	1	1894
09:41:25	41.20	41.25	41.25	+0.85	1	1893
09:41:22	41.20	41.25	41.25	+0.85	1	1892
09:41:15	41.20	41.25	41.20	+0.80	2	1891
09:41:12	41.20	41.25	41.25	+0.85	1	1889
09:41:02	41.20	41.25	41.20	+0.80	1	1888
09:41:02	41.20	41.25	41.25	+0.85	1	1887
09:40:59	41.20	41.25	41.20	+0.80	3	1886
09:40:52	41.20	41.25	41.20	+0.80	4	1883
09:40:50	41.15	41.20	41.20	+0.80	38	1879
09:40:39	41.15	41.20	41.20	+0.80	6	1841
09:40:01	41.15	41.20	41.15	+0.75	1	1835
09:40:01	41.15	41.20	41.20	+0.80	2	1834
09:39:58	41.15	41.20	41.20	+0.80	1	1832
09:39:42	41.15	41.20	41.20	+0.80	1	1831
09:39:32	41.15	41.20	41.20	+0.80	10	1830
09:39:07	41.15	41.20	41.15	+0.75	1	1820
09:39:01	41.15	41.20	41.20	+0.80	1	1819
09:38:54	41.15	41.20	41.20	+0.80	1	1818
09:38:49	41.15	41.20	41.20	+0.80	1	1817
09:38:47	41.15	41.20	41.15	+0.75	1	1816
09:38:47	41.15	41.20	41.20	+0.80	3	1815
09:38:38	41.15	41.20	41.20	+0.80	6	1812
09:38:33	41.15	41.20	41.15	+0.75	5	1806
09:38:08	41.10	41.15	41.15	+0.75	3	1801
09:38:08	41.10	41.15	41.15	+0.75	16	1798
09:38:04	41.10	41.15	41.15	+0.75	4	1782
09:38:03	41.10	41.15	41.10	+0.70	1	1778
09:37:57	41.05	41.10	41.10	+0.70	25	1777
09:37:47	41.05	41.10	41.05	+0.65	3	1752
09:37:42	41.05	41.10	41.10	+0.70	1	1749
09:37:35	41.05	41.10	41.10	+0.70	1	1748
09:37:13	41.05	41.10	41.10	+0.70	2	1747
09:37:13	41.05	41.10	41.10	+0.70	1	1745
09:37:05	41.05	41.10	41.10	+0.70	3	1744
09:36:52	41.05	41.10	41.10	+0.70	5	1741
09:36:02	41.00	41.05	41.05	+0.65	7	1736
09:36:02	41.00	41.05	41.05	+0.65	1	1729
09:35:39	41.00	41.05	41.05	+0.65	5	1728
09:35:37	41.00	41.05	41.05	+0.65	4	1723
09:35:27	41.00	41.05	41.05	+0.65	5	1719
09:35:13	41.00	41.05	41.00	+0.60	1	1714
09:34:19	40.95	41.00	41.00	+0.60	15	1713
09:33:49	40.95	41.00	40.95	+0.55	2	1698
09:33:26	40.95	41.00	40.95	+0.55	2	1696
09:33:18	40.95	41.00	41.00	+0.60	5	1694
09:32:41	40.90	40.95	40.95	+0.55	5	1689
09:32:38	40.90	40.95	40.95	+0.55	1	1684
09:32:29	40.90	40.95	40.95	+0.55	2	1683
09:32:05	40.90	40.95	40.95	+0.55	1	1681
09:31:51	40.90	40.95	40.95	+0.55	1	1680
09:31:51	40.90	40.95	40.95	+0.55	1	1679
09:31:04	40.90	40.95	40.90	+0.50	1	1678
09:30:26	40.90	40.95	40.95	+0.55	1	1677
09:30:24	40.90	40.95	40.95	+0.55	1	1676
09:30:22	40.90	40.95	40.90	+0.50	1	1675
09:30:14	40.95	41.00	40.95	+0.55	1	1674
09:29:48	40.90	40.95	40.95	+0.55	9	1673
09:29:38	40.90	40.95	40.95	+0.55	1	1664
09:29:12	40.90	40.95	40.95	+0.55	1	1663
09:29:05	40.95	41.00	40.95	+0.55	1	1662
09:28:58	40.90	41.00	41.00	+0.60	2	1661
09:28:53	40.90	40.95	40.95	+0.55	10	1659
09:28:38	40.85	40.95	40.95	+0.55	1	1649
09:28:38	40.90	40.95	40.90	+0.50	4	1648
09:28:17	40.90	40.95	40.90	+0.50	1	1644
09:27:37	40.90	40.95	40.90	+0.50	1	1643
09:27:21	40.90	41.00	40.90	+0.50	8	1642
09:27:21	40.90	41.00	40.90	+0.50	5	1634
09:27:19	40.90	41.00	40.90	+0.50	1	1629
09:27:18	40.95	41.00	40.95	+0.55	4	1628
09:27:16	40.95	41.00	40.95	+0.55	1	1624
09:27:11	40.95	41.00	41.00	+0.60	1	1623
09:26:35	40.95	41.00	41.00	+0.60	1	1622
09:26:01	41.00	41.05	41.00	+0.60	3	1621
09:25:49	41.00	41.05	41.00	+0.60	5	1618
09:25:49	41.00	41.05	41.00	+0.60	1	1613
09:25:47	41.00	41.05	41.00	+0.60	1	1612
09:25:42	41.00	41.05	41.05	+0.65	1	1611
09:25:24	41.00	41.05	41.05	+0.65	4	1610
09:25:07	41.05	41.10	41.05	+0.65	1	1606
09:24:06	41.05	41.10	41.05	+0.65	2	1605
09:24:02	41.00	41.10	41.00	+0.60	3	1603
09:23:55	41.05	41.10	41.00	+0.60	16	1600
09:23:55	41.05	41.10	41.05	+0.65	5	1584
09:23:40	41.05	41.10	41.05	+0.65	1	1579
09:23:25	41.00	41.05	41.05	+0.65	2	1578
09:22:53	40.95	41.00	41.05	+0.65	1	1576
09:22:53	40.95	41.00	41.00	+0.60	9	1575
09:22:23	40.95	41.00	40.95	+0.55	1	1566
09:22:00	40.95	41.00	40.95	+0.55	2	1565
09:21:13	40.95	41.05	40.90	+0.50	3	1563
09:21:13	40.95	41.05	40.95	+0.55	3	1560
09:21:06	41.00	41.05	41.00	+0.60	1	1557
09:21:06	40.95	41.00	41.00	+0.60	2	1556
09:20:45	41.00	41.05	41.00	+0.60	1	1554
09:20:45	41.00	41.05	41.00	+0.60	8	1553
09:20:35	41.00	41.05	41.00	+0.60	1	1545
09:20:21	41.00	41.05	41.00	+0.60	4	1544
09:20:05	41.00	41.05	41.05	+0.65	1	1540
09:19:34	40.95	41.00	41.00	+0.60	8	1539
09:19:31	40.90	40.95	40.95	+0.55	3	1531
09:19:02	40.95	41.00	40.95	+0.55	3	1528
09:18:58	40.95	41.00	40.95	+0.55	1	1525
09:18:49	40.95	41.00	40.95	+0.55	2	1524
09:18:37	40.95	41.00	40.95	+0.55	1	1522
09:18:37	40.95	41.00	41.00	+0.60	10	1521
09:18:34	40.95	41.00	40.95	+0.55	1	1511
09:18:33	40.90	40.95	40.95	+0.55	5	1510
09:18:32	40.90	40.95	40.90	+0.50	1	1505
09:18:32	40.90	40.95	40.95	+0.55	2	1504
09:18:29	40.90	40.95	40.95	+0.55	2	1502
09:18:28	40.90	40.95	40.95	+0.55	1	1500
09:17:35	40.90	40.95	40.95	+0.55	1	1499
09:17:29	40.90	40.95	40.95	+0.55	2	1498
09:17:22	40.85	40.90	40.95	+0.55	4	1496
09:17:22	40.85	40.90	40.90	+0.50	6	1492
09:17:08	40.85	40.90	40.90	+0.50	2	1486
09:17:04	40.85	40.90	40.85	+0.45	2	1484
09:16:57	40.80	40.90	40.90	+0.50	1	1482
09:16:45	40.80	40.90	40.80	+0.40	10	1481
09:16:34	40.80	40.90	40.80	+0.40	1	1471
09:16:08	40.80	40.90	40.80	+0.40	4	1470
09:16:05	40.85	40.90	40.85	+0.45	7	1466
09:15:25	40.85	40.90	40.80	+0.40	5	1459
09:15:25	40.85	40.90	40.85	+0.45	5	1454
09:15:22	40.85	40.90	40.85	+0.45	5	1449
09:15:10	40.85	40.95	40.85	+0.45	4	1444
09:15:09	40.90	40.95	40.90	+0.50	1	1440
09:15:09	40.85	40.95	40.85	+0.45	5	1439
09:15:09	40.90	40.95	40.90	+0.50	1	1434
09:15:02	40.85	40.90	40.95	+0.55	1	1433
09:15:02	40.85	40.90	40.90	+0.50	1	1432
09:15:01	40.90	40.95	40.90	+0.50	15	1431
09:15:01	40.90	40.95	40.90	+0.50	5	1416
09:14:53	40.95	41.00	40.95	+0.55	2	1411
09:14:39	40.90	40.95	40.95	+0.55	5	1409
09:14:28	40.90	40.95	40.90	+0.50	1	1404
09:14:19	40.90	40.95	40.90	+0.50	1	1403
09:14:17	40.85	40.90	40.90	+0.50	2	1402
09:14:16	40.85	40.90	40.90	+0.50	1	1400
09:14:10	40.85	40.90	40.90	+0.50	2	1399
09:14:01	40.90	40.95	40.90	+0.50	1	1397
09:13:59	40.90	40.95	40.90	+0.50	1	1396
09:13:57	40.90	40.95	40.90	+0.50	2	1395
09:13:50	40.90	40.95	40.95	+0.55	1	1393
09:13:49	40.90	40.95	40.95	+0.55	2	1392
09:13:43	40.90	41.00	41.00	+0.60	1	1390
09:13:40	40.85	41.00	40.85	+0.45	1	1389
09:13:40	40.85	41.00	40.85	+0.45	1	1388
09:13:40	40.85	41.00	40.85	+0.45	1	1387
09:13:39	40.90	41.00	40.90	+0.50	5	1386
09:13:39	40.90	41.00	40.90	+0.50	1	1381
09:13:30	40.95	41.00	40.95	+0.55	1	1380
09:13:23	40.95	41.00	40.95	+0.55	5	1379
09:13:23	40.95	41.00	40.95	+0.55	2	1374
09:13:21	40.95	41.00	41.00	+0.60	1	1372
09:13:08	41.00	41.05	41.00	+0.60	10	1371
09:12:35	41.05	41.10	41.05	+0.65	8	1361
09:12:30	41.05	41.10	41.05	+0.65	1	1353
09:12:26	41.05	41.10	41.10	+0.70	2	1352
09:12:18	41.05	41.10	41.10	+0.70	1	1350
09:12:11	41.05	41.10	41.10	+0.70	2	1349
09:12:05	41.10	41.15	41.10	+0.70	1	1347
09:12:02	41.10	41.15	41.10	+0.70	3	1346
09:11:49	41.10	41.15	41.10	+0.70	1	1343
09:11:39	41.10	41.15	41.10	+0.70	1	1342
09:11:26	41.10	41.15	41.15	+0.75	1	1341
09:11:26	41.10	41.15	41.15	+0.75	1	1340
09:11:18	41.10	41.15	41.15	+0.75	1	1339
09:11:14	41.10	41.15	41.15	+0.75	1	1338
09:11:08	41.10	41.15	41.10	+0.70	1	1337
09:11:03	41.10	41.15	41.15	+0.75	1	1336
09:10:52	41.10	41.15	41.15	+0.75	5	1335
09:10:51	41.10	41.15	41.15	+0.75	3	1330
09:10:50	41.10	41.15	41.15	+0.75	1	1327
09:10:48	41.10	41.15	41.15	+0.75	1	1326
09:10:28	41.10	41.15	41.15	+0.75	2	1325
09:10:20	41.10	41.15	41.15	+0.75	1	1323
09:10:18	41.10	41.15	41.10	+0.70	1	1322
09:10:17	41.10	41.15	41.15	+0.75	1	1321
09:10:15	41.10	41.15	41.10	+0.70	5	1320
09:10:13	41.10	41.15	41.15	+0.75	1	1315
09:10:13	41.10	41.15	41.15	+0.75	1	1314
09:10:07	41.10	41.15	41.15	+0.75	3	1313
09:10:02	41.10	41.15	41.15	+0.75	8	1310
09:09:55	41.10	41.15	41.10	+0.70	1	1302
09:09:53	41.10	41.15	41.15	+0.75	1	1301
09:09:50	41.10	41.15	41.15	+0.75	2	1300
09:09:43	41.10	41.15	41.15	+0.75	1	1298
09:09:39	41.10	41.15	41.15	+0.75	1	1297
09:09:22	41.05	41.20	41.20	+0.80	1	1296
09:09:20	41.05	41.15	41.20	+0.80	5	1295
09:09:20	41.05	41.15	41.15	+0.75	5	1290
09:09:04	41.00	41.15	41.00	+0.60	1	1285
09:09:01	41.00	41.15	41.15	+0.75	1	1284
09:09:01	41.15	41.20	41.00	+0.60	11	1283
09:09:01	41.15	41.20	41.05	+0.65	11	1272
09:09:01	41.15	41.20	41.10	+0.70	12	1261
09:09:01	41.15	41.20	41.15	+0.75	6	1249
09:08:57	41.15	41.20	41.20	+0.80	5	1243
09:08:55	41.15	41.20	41.15	+0.75	1	1238
09:08:42	41.15	41.20	41.20	+0.80	1	1237
09:08:37	41.20	41.25	41.20	+0.80	4	1236
09:08:35	41.20	41.25	41.20	+0.80	1	1232
09:08:35	41.15	41.20	41.20	+0.80	3	1231
09:08:33	41.15	41.20	41.20	+0.80	1	1228
09:08:27	41.15	41.20	41.20	+0.80	1	1227
09:08:15	41.20	41.25	41.20	+0.80	2	1226
09:08:10	41.20	41.25	41.20	+0.80	1	1224
09:08:03	41.10	41.15	41.15	+0.75	10	1223
09:08:03	41.10	41.25	41.10	+0.70	1	1213
09:08:02	41.20	41.25	41.20	+0.80	1	1212
09:08:02	41.20	41.25	41.25	+0.85	1	1211
09:08:02	41.10	41.20	41.20	+0.80	2	1210
09:08:02	41.10	41.20	41.20	+0.80	1	1208
09:07:50	41.05	41.20	41.20	+0.80	3	1207
09:07:32	41.20	41.25	41.05	+0.65	27	1204
09:07:32	41.20	41.25	41.10	+0.70	14	1177
09:07:32	41.20	41.25	41.15	+0.75	12	1163
09:07:32	41.20	41.25	41.20	+0.80	17	1151
09:07:29	41.25	41.30	41.25	+0.85	5	1134
09:07:29	41.25	41.30	41.25	+0.85	1	1129
09:07:28	41.25	41.30	41.25	+0.85	1	1128
09:07:22	41.25	41.30	41.25	+0.85	1	1127
09:07:18	41.25	41.30	41.25	+0.85	10	1126
09:07:11	41.30	41.35	41.30	+0.90	9	1116
09:07:10	41.30	41.35	41.30	+0.90	1	1107
09:07:10	41.30	41.35	41.30	+0.90	1	1106
09:07:04	41.30	41.35	41.30	+0.90	1	1105
09:07:04	41.30	41.35	41.30	+0.90	1	1104
09:06:56	41.25	41.30	41.30	+0.90	1	1103
09:06:55	41.25	41.30	41.30	+0.90	1	1102
09:06:55	41.25	41.30	41.30	+0.90	1	1101
09:06:54	41.25	41.30	41.30	+0.90	2	1100
09:06:53	41.25	41.30	41.30	+0.90	2	1098
09:06:51	41.25	41.30	41.30	+0.90	5	1096
09:06:48	41.25	41.30	41.30	+0.90	1	1091
09:06:47	41.25	41.30	41.30	+0.90	1	1090
09:06:37	41.20	41.25	41.25	+0.85	10	1089
09:06:35	41.20	41.25	41.25	+0.85	5	1079
09:06:35	41.20	41.25	41.20	+0.80	1	1074
09:06:34	41.20	41.25	41.25	+0.85	1	1073
09:06:17	41.20	41.25	41.25	+0.85	1	1072
09:06:15	41.20	41.25	41.25	+0.85	10	1071
09:06:07	41.15	41.25	41.25	+0.85	1	1061
09:06:06	41.20	41.25	41.20	+0.80	1	1060
09:06:03	41.20	41.25	41.20	+0.80	3	1059
09:06:03	41.20	41.25	41.20	+0.80	3	1056
09:06:02	41.20	41.25	41.20	+0.80	1	1053
09:05:58	41.20	41.25	41.20	+0.80	1	1052
09:05:53	41.20	41.25	41.25	+0.85	1	1051
09:05:50	41.25	41.30	41.25	+0.85	1	1050
09:05:50	41.25	41.30	41.25	+0.85	1	1049
09:05:42	41.25	41.30	41.25	+0.85	2	1048
09:05:37	41.25	41.30	41.30	+0.90	1	1046
09:05:32	41.30	41.35	41.30	+0.90	1	1045
09:05:30	41.30	41.35	41.30	+0.90	14	1044
09:05:30	41.30	41.35	41.30	+0.90	12	1030
09:05:30	41.30	41.35	41.35	+0.95	2	1018
09:05:30	41.30	41.35	41.30	+0.90	2	1016
09:05:30	41.30	41.35	41.30	+0.90	10	1014
09:05:26	41.30	41.35	41.35	+0.95	5	1004
09:05:26	41.30	41.35	41.30	+0.90	1	999
09:05:23	41.30	41.35	41.35	+0.95	1	998
09:05:18	41.30	41.35	41.35	+0.95	1	997
09:05:17	41.30	41.35	41.35	+0.95	1	996
09:05:16	41.30	41.35	41.35	+0.95	1	995
09:05:15	41.30	41.35	41.35	+0.95	1	994
09:05:13	41.30	41.35	41.35	+0.95	1	993
09:05:07	41.30	41.35	41.35	+0.95	2	992
09:05:07	41.30	41.35	41.30	+0.90	1	990
09:05:03	41.30	41.35	41.30	+0.90	2	989
09:05:02	41.35	41.40	41.35	+0.95	1	987
09:05:02	41.35	41.40	41.35	+0.95	1	986
09:05:01	41.30	41.35	41.40	+1.00	13	985
09:05:01	41.30	41.35	41.35	+0.95	17	972
09:04:59	41.30	41.35	41.30	+0.90	2	955
09:04:59	41.30	41.35	41.35	+0.95	1	953
09:04:56	41.30	41.35	41.35	+0.95	1	952
09:04:53	41.30	41.35	41.35	+0.95	1	951
09:04:53	41.30	41.35	41.35	+0.95	1	950
09:04:52	41.30	41.35	41.35	+0.95	1	949
09:04:51	41.30	41.35	41.35	+0.95	1	948
09:04:51	41.30	41.35	41.35	+0.95	10	947
09:04:50	41.30	41.35	41.35	+0.95	2	937
09:04:45	41.30	41.35	41.30	+0.90	1	935
09:04:44	41.30	41.35	41.35	+0.95	2	934
09:04:44	41.30	41.35	41.30	+0.90	1	932
09:04:42	41.30	41.35	41.35	+0.95	1	931
09:04:42	41.30	41.35	41.35	+0.95	1	930
09:04:41	41.30	41.35	41.30	+0.90	2	929
09:04:39	41.30	41.35	41.30	+0.90	1	927
09:04:37	41.30	41.35	41.30	+0.90	1	926
09:04:36	41.25	41.30	41.30	+0.90	4	925
09:04:31	41.20	41.25	41.30	+0.90	30	921
09:04:31	41.20	41.25	41.25	+0.85	20	891
09:04:31	41.20	41.25	41.20	+0.80	1	871
09:04:30	41.20	41.25	41.25	+0.85	1	870
09:04:20	41.15	41.20	41.20	+0.80	1	869
09:04:19	41.15	41.20	41.20	+0.80	2	868
09:04:18	41.15	41.20	41.20	+0.80	2	866
09:04:17	41.15	41.20	41.20	+0.80	1	864
09:04:15	41.20	41.25	41.20	+0.80	2	863
09:04:15	41.20	41.25	41.20	+0.80	1	861
09:04:14	41.20	41.25	41.20	+0.80	1	860
09:04:10	41.20	41.30	41.20	+0.80	1	859
09:04:10	41.20	41.25	41.25	+0.85	5	858
09:04:09	41.20	41.25	41.25	+0.85	36	853
09:04:09	41.15	41.20	41.20	+0.80	1	817
09:04:03	41.15	41.20	41.25	+0.85	3	816
09:04:03	41.15	41.20	41.20	+0.80	2	813
09:04:02	41.15	41.20	41.20	+0.80	1	811
09:04:02	41.20	41.25	41.20	+0.80	4	810
09:04:02	41.20	41.25	41.20	+0.80	3	806
09:03:59	41.20	41.25	41.25	+0.85	1	803
09:03:58	41.20	41.25	41.25	+0.85	1	802
09:03:55	41.20	41.25	41.25	+0.85	10	801
09:03:54	41.15	41.20	41.20	+0.80	6	791
09:03:54	41.15	41.20	41.20	+0.80	5	785
09:03:53	41.15	41.20	41.20	+0.80	1	780
09:03:52	41.15	41.20	41.20	+0.80	1	779
09:03:52	41.15	41.20	41.20	+0.80	2	778
09:03:51	41.15	41.20	41.20	+0.80	1	776
09:03:50	41.20	41.25	41.20	+0.80	6	775
09:03:49	41.20	41.25	41.25	+0.85	1	769
09:03:48	41.20	41.25	41.20	+0.80	1	768
09:03:48	41.20	41.25	41.20	+0.80	1	767
09:03:47	41.20	41.25	41.20	+0.80	10	766
09:03:47	41.20	41.25	41.25	+0.85	3	756
09:03:45	41.20	41.25	41.20	+0.80	1	753
09:03:42	41.20	41.25	41.25	+0.85	1	752
09:03:37	41.20	41.25	41.20	+0.80	1	751
09:03:33	41.20	41.25	41.25	+0.85	1	750
09:03:32	41.20	41.25	41.25	+0.85	2	749
09:03:31	41.20	41.25	41.20	+0.80	1	747
09:03:31	41.20	41.25	41.20	+0.80	2	746
09:03:30	41.20	41.25	41.25	+0.85	1	744
09:03:30	41.20	41.25	41.20	+0.80	1	743
09:03:27	41.20	41.25	41.20	+0.80	1	742
09:03:24	41.20	41.25	41.25	+0.85	1	741
09:03:24	41.20	41.25	41.25	+0.85	1	740
09:03:23	41.20	41.25	41.20	+0.80	1	739
09:03:23	41.20	41.25	41.25	+0.85	1	738
09:03:21	41.25	41.30	41.20	+0.80	1	737
09:03:21	41.25	41.30	41.25	+0.85	2	736
09:03:17	41.25	41.30	41.30	+0.90	10	734
09:03:17	41.25	41.30	41.25	+0.85	1	724
09:03:15	41.25	41.30	41.30	+0.90	1	723
09:03:13	41.25	41.30	41.25	+0.85	1	722
09:03:13	41.25	41.30	41.30	+0.90	1	721
09:03:12	41.25	41.30	41.25	+0.85	1	720
09:03:11	41.25	41.30	41.25	+0.85	1	719
09:03:10	41.25	41.30	41.30	+0.90	1	718
09:03:10	41.25	41.30	41.25	+0.85	1	717
09:03:08	41.25	41.30	41.25	+0.85	1	716
09:03:07	41.25	41.30	41.30	+0.90	4	715
09:03:05	41.20	41.25	41.25	+0.85	2	711
09:03:02	41.20	41.25	41.25	+0.85	1	709
09:03:00	41.15	41.20	41.20	+0.80	12	708
09:03:00	41.15	41.20	41.20	+0.80	35	696
09:03:00	41.15	41.20	41.20	+0.80	15	661
09:03:00	41.15	41.20	41.15	+0.75	1	646
09:03:00	41.15	41.20	41.20	+0.80	1	645
09:02:58	41.15	41.20	41.20	+0.80	2	644
09:02:57	41.15	41.20	41.20	+0.80	8	642
09:02:55	41.10	41.15	41.15	+0.75	2	634
09:02:55	41.15	41.20	41.15	+0.75	4	632
09:02:54	41.15	41.20	41.20	+0.80	3	628
09:02:53	41.15	41.20	41.15	+0.75	2	625
09:02:53	41.15	41.20	41.15	+0.75	2	623
09:02:51	41.10	41.15	41.15	+0.75	1	621
09:02:51	41.10	41.15	41.15	+0.75	1	620
09:02:49	41.10	41.15	41.15	+0.75	4	619
09:02:49	41.10	41.15	41.15	+0.75	2	615
09:02:49	41.10	41.15	41.15	+0.75	1	613
09:02:47	41.10	41.15	41.15	+0.75	3	612
09:02:43	41.10	41.15	41.10	+0.70	5	609
09:02:42	41.15	41.20	41.15	+0.75	10	604
09:02:38	41.15	41.20	41.15	+0.75	1	594
09:02:36	41.10	41.20	41.20	+0.80	5	593
09:02:36	41.10	41.20	41.20	+0.80	2	588
09:02:35	41.10	41.15	41.15	+0.75	1	586
09:02:35	41.10	41.15	41.15	+0.75	1	585
09:02:34	41.10	41.15	41.10	+0.70	1	584
09:02:33	41.10	41.15	41.15	+0.75	3	583
09:02:31	41.10	41.20	41.10	+0.70	1	580
09:02:30	41.10	41.20	41.10	+0.70	1	579
09:02:28	41.10	41.20	41.10	+0.70	6	578
09:02:27	41.05	41.10	41.10	+0.70	1	572
09:02:26	41.05	41.15	41.15	+0.75	3	571
09:02:26	41.05	41.15	41.15	+0.75	1	568
09:02:24	41.00	41.10	41.10	+0.70	13	567
09:02:24	41.00	41.10	41.10	+0.70	2	554
09:02:18	40.95	41.05	41.05	+0.65	1	552
09:02:18	40.95	41.05	40.95	+0.55	1	551
09:02:17	40.95	41.00	41.05	+0.65	5	550
09:02:17	40.95	41.00	41.00	+0.60	1	545
09:02:17	40.95	41.00	41.00	+0.60	127	544
09:02:17	40.95	41.00	41.00	+0.60	6	417
09:02:16	40.95	41.00	41.00	+0.60	1	411
09:02:15	40.95	41.00	41.00	+0.60	1	410
09:02:13	40.95	41.00	41.00	+0.60	1	409
09:02:10	40.95	41.00	41.00	+0.60	1	408
09:02:08	40.95	41.00	41.00	+0.60	2	407
09:02:08	40.95	41.00	41.00	+0.60	1	405
09:02:07	40.95	41.00	41.00	+0.60	3	404
09:02:07	40.95	41.00	41.00	+0.60	1	401
09:02:06	40.95	41.00	41.00	+0.60	1	400
09:02:01	40.95	41.00	41.00	+0.60	1	399
09:01:58	40.95	41.00	41.00	+0.60	3	398
09:01:58	40.95	41.00	41.00	+0.60	1	395
09:01:55	40.95	41.00	40.95	+0.55	1	394
09:01:54	40.95	41.00	41.00	+0.60	3	393
09:01:54	40.90	40.95	40.95	+0.55	5	390
09:01:54	40.90	40.95	40.95	+0.55	7	385
09:01:54	40.90	40.95	40.95	+0.55	12	378
09:01:53	40.85	40.90	40.90	+0.50	67	366
09:01:53	40.85	40.90	40.90	+0.50	4	299
09:01:51	40.80	40.85	40.85	+0.45	1	295
09:01:49	40.80	40.85	40.85	+0.45	1	294
09:01:49	40.80	40.85	40.85	+0.45	6	293
09:01:49	40.80	40.85	40.85	+0.45	7	287
09:01:48	40.80	40.85	40.85	+0.45	1	280
09:01:45	40.80	40.85	40.85	+0.45	1	279
09:01:43	40.80	40.85	40.80	+0.40	1	278
09:01:38	40.80	40.85	40.80	+0.40	1	277
09:01:32	40.80	40.85	40.80	+0.40	1	276
09:01:30	40.75	40.80	40.80	+0.40	24	275
09:01:30	40.75	40.80	40.80	+0.40	15	251
09:01:30	40.75	40.80	40.80	+0.40	6	236
09:01:30	40.75	40.80	40.80	+0.40	12	230
09:01:29	40.70	40.80	40.80	+0.40	6	218
09:01:28	40.65	40.75	40.75	+0.35	8	212
09:01:28	40.65	40.70	40.70	+0.30	1	204
09:01:09	40.60	40.75	40.75	+0.35	3	203
09:01:06	40.60	40.70	40.70	+0.30	1	200
09:01:05	40.60	40.70	40.60	+0.20	2	199
09:01:02	40.65	40.75	40.65	+0.25	3	197
09:01:02	40.65	40.75	40.65	+0.25	2	194
09:01:02	40.70	40.75	40.70	+0.30	1	192
09:01:02	40.70	40.75	40.70	+0.30	1	191
09:01:01	40.70	40.75	40.70	+0.30	1	190
09:00:51	40.60	40.65	40.65	+0.25	1	189
09:00:46	40.60	40.65	40.65	+0.25	2	188
09:00:40	40.60	40.65	40.65	+0.25	1	186
09:00:36	40.60	40.65	40.65	+0.25	1	185
09:00:32	40.60	40.65	40.65	+0.25	1	184
09:00:29	40.60	40.65	40.65	+0.25	1	183
09:00:24	40.55	40.65	40.65	+0.25	1	182
09:00:24	40.60	40.65	40.60	+0.20	11	181
09:00:24	40.65	40.75	40.65	+0.25	1	170
09:00:21	40.60	40.75	40.75	+0.35	3	169
09:00:20	40.60	40.70	40.70	+0.30	10	166
09:00:19	40.65	40.70	40.65	+0.25	26	156
09:00:19	40.65	40.70	40.65	+0.25	1	130
09:00:19	40.65	40.70	40.70	+0.30	2	129
09:00:15	40.65	40.70	40.70	+0.30	1	127
09:00:15	40.65	40.70	40.70	+0.30	1	126
09:00:06	40.65	40.70	40.70	+0.30	1	125
09:00:06	40.65	40.70	40.70	+0.30	4	124
09:00:06	40.65	40.70	40.70	+0.30	5	120
09:00:06	40.65	40.70	40.65	+0.25	1	115
09:00:03	40.65	40.70	40.65	+0.25	2	114
09:00:03	--	--	40.70	+0.30	112	112

　

其他人也逛...

DJI AVATA 2 暢飛套裝(三電池版)

PChome 購物儲值50, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

米家無線吸塵器 mini

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

大潤發5000元即享券(餘額型)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

羅技 M331 無線靜音滑鼠(黑)

LANCOME蘭蔻超未來肌因賦活露 100ml

【享樂券】統一超商100元虛擬商品卡_電子憑證

PChome 購物儲值25, 000元

PChome 購物儲值3, 000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

玉晶光兩大新動能挹注今年營運...

日月光投控ADR25日下跌0.22美元...

我的自選股

即時重大訊息

‧張國華遭控涉內線交易金管會：...
‧【能源盤後】上漲☆
‧友達ADR25日上漲0.10美元漲幅1....

加密貨幣

比特幣BTC	64072.95	-203.95	-0.32%
以太幣ETH	3131.60	-8.21	-0.26%
瑞波幣XRP	0.520026	-0.01	-1.40%
比特幣現金BCH	476.99	-2.03	-0.42%
萊特幣LTC	84.71	1.55	1.86%
卡達幣ADA	0.472702	0.00	-0.46%
波場幣TRX	0.117286	0.00	3.59%
恆星幣XLM	0.114020	0.00	-0.39%

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。