最新北北基地質賞析手冊發布 6路線帶你發現地景之美熱門[公告] 亞德客-KY:董事會決議股利分派

更新報價

國泰數位支付服務 (00909) ETF 上市

38.89 ▼-0.38 -0.97% 1.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.38	3,132	38.89	2	38.90	9	39.19	39.25	38.85	39.27

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	38.89	38.90	38.89	-0.38	8	3132
13:30:00	38.89	38.90	38.89	-0.38	51	3124
13:24:51	38.86	38.87	38.87	-0.40	1	3073
13:24:48	38.86	38.87	38.87	-0.40	1	3072
13:24:43	38.86	38.87	38.87	-0.40	1	3071
13:24:40	38.86	38.87	38.87	-0.40	1	3070
13:24:31	38.87	38.88	38.87	-0.40	2	3069
13:24:28	38.87	38.88	38.88	-0.39	1	3067
13:24:12	38.86	38.87	38.87	-0.40	1	3066
13:24:02	38.86	38.87	38.87	-0.40	1	3065
13:23:56	38.86	38.87	38.87	-0.40	1	3064
13:23:48	38.86	38.87	38.87	-0.40	3	3063
13:23:39	38.86	38.87	38.87	-0.40	1	3060
13:23:21	38.86	38.87	38.87	-0.40	1	3059
13:23:20	38.86	38.87	38.86	-0.41	1	3058
13:22:36	38.86	38.87	38.86	-0.41	8	3057
13:22:18	38.86	38.87	38.86	-0.41	1	3049
13:22:17	38.86	38.87	38.86	-0.41	1	3048
13:22:14	38.86	38.87	38.86	-0.41	1	3047
13:22:04	38.85	38.86	38.86	-0.41	1	3046
13:21:56	38.85	38.86	38.86	-0.41	1	3045
13:21:51	38.85	38.86	38.85	-0.42	2	3044
13:21:48	38.85	38.86	38.86	-0.41	1	3042
13:21:40	38.85	38.86	38.86	-0.41	1	3041
13:21:32	38.85	38.86	38.86	-0.41	1	3040
13:21:17	38.85	38.86	38.86	-0.41	1	3039
13:21:13	38.85	38.86	38.86	-0.41	3	3038
13:21:13	38.85	38.86	38.86	-0.41	1	3035
13:21:11	38.85	38.86	38.85	-0.42	2	3034
13:21:06	38.85	38.86	38.86	-0.41	1	3032
13:20:49	38.85	38.86	38.86	-0.41	4	3031
13:20:48	38.85	38.86	38.86	-0.41	1	3027
13:20:43	38.85	38.86	38.86	-0.41	1	3026
13:20:32	38.85	38.86	38.86	-0.41	1	3025
13:20:13	38.85	38.86	38.86	-0.41	1	3024
13:19:51	38.85	38.87	38.87	-0.40	1	3023
13:19:42	38.85	38.86	38.86	-0.41	2	3022
13:19:41	38.85	38.86	38.85	-0.42	5	3020
13:19:24	38.85	38.86	38.85	-0.42	8	3015
13:19:20	38.85	38.86	38.85	-0.42	2	3007
13:18:52	38.85	38.86	38.85	-0.42	6	3005
13:18:44	38.85	38.86	38.85	-0.42	1	2999
13:18:37	38.85	38.87	38.85	-0.42	9	2998
13:18:37	38.85	38.86	38.86	-0.41	2	2989
13:18:32	38.85	38.86	38.85	-0.42	5	2987
13:18:26	38.86	38.87	38.86	-0.41	1	2982
13:18:19	38.86	38.87	38.86	-0.41	2	2981
13:18:12	38.86	38.87	38.86	-0.41	1	2979
13:18:09	38.86	38.87	38.86	-0.41	5	2978
13:18:08	38.86	38.87	38.87	-0.40	1	2973
13:17:57	38.86	38.87	38.87	-0.40	1	2972
13:17:54	38.86	38.87	38.87	-0.40	1	2971
13:17:37	38.86	38.87	38.87	-0.40	1	2970
13:17:18	38.86	38.87	38.87	-0.40	1	2969
13:17:11	38.86	38.87	38.87	-0.40	1	2968
13:17:08	38.86	38.87	38.86	-0.41	17	2967
13:16:51	38.86	38.87	38.87	-0.40	1	2950
13:16:50	38.86	38.87	38.86	-0.41	2	2949
13:16:40	38.86	38.87	38.87	-0.40	1	2947
13:16:40	38.86	38.87	38.87	-0.40	2	2946
13:16:38	38.86	38.87	38.87	-0.40	1	2944
13:16:35	38.86	38.87	38.87	-0.40	3	2943
13:16:10	38.86	38.87	38.87	-0.40	1	2940
13:16:08	38.87	38.88	38.87	-0.40	4	2939
13:16:04	38.87	38.88	38.88	-0.39	1	2935
13:15:51	38.87	38.88	38.88	-0.39	2	2934
13:15:34	38.87	38.88	38.88	-0.39	1	2932
13:15:19	38.87	38.88	38.88	-0.39	1	2931
13:15:02	38.87	38.88	38.88	-0.39	10	2930
13:14:48	38.87	38.88	38.88	-0.39	1	2920
13:14:48	38.88	38.89	38.88	-0.39	1	2919
13:14:17	38.87	38.88	38.88	-0.39	5	2918
13:14:14	38.88	38.89	38.88	-0.39	6	2913
13:14:08	38.88	38.89	38.88	-0.39	5	2907
13:14:06	38.88	38.89	38.88	-0.39	4	2902
13:14:02	38.88	38.89	38.88	-0.39	6	2898
13:13:56	38.88	38.89	38.88	-0.39	5	2892
13:13:49	38.88	38.89	38.88	-0.39	5	2887
13:13:36	38.88	38.89	38.88	-0.39	1	2882
13:13:33	38.88	38.89	38.88	-0.39	5	2881
13:13:22	38.88	38.89	38.88	-0.39	1	2876
13:13:07	38.88	38.89	38.89	-0.38	1	2875
13:12:57	38.88	38.89	38.89	-0.38	1	2874
13:12:50	38.89	38.90	38.89	-0.38	13	2873
13:12:41	38.89	38.90	38.89	-0.38	1	2860
13:12:33	38.89	38.90	38.90	-0.37	1	2859
13:12:21	38.89	38.90	38.90	-0.37	1	2858
13:11:58	38.88	38.89	38.90	-0.37	3	2857
13:11:58	38.88	38.89	38.89	-0.38	7	2854
13:11:53	38.89	38.90	38.89	-0.38	13	2847
13:11:49	38.89	38.90	38.89	-0.38	1	2834
13:11:24	38.89	38.90	38.89	-0.38	3	2833
13:10:28	38.89	38.90	38.89	-0.38	1	2830
13:10:20	38.89	38.90	38.89	-0.38	1	2829
13:10:16	38.89	38.90	38.89	-0.38	2	2828
13:10:14	38.89	38.90	38.90	-0.37	1	2826
13:10:03	38.89	38.90	38.89	-0.38	1	2825
13:09:56	38.89	38.90	38.90	-0.37	5	2824
13:09:41	38.90	38.91	38.90	-0.37	12	2819
13:09:32	38.90	38.91	38.90	-0.37	1	2807
13:09:14	38.90	38.91	38.90	-0.37	3	2806
13:08:59	38.90	38.91	38.90	-0.37	1	2803
13:08:45	38.90	38.91	38.90	-0.37	1	2802
13:08:43	38.90	38.91	38.90	-0.37	37	2801
13:08:39	38.90	38.91	38.91	-0.36	1	2764
13:08:38	38.90	38.91	38.91	-0.36	1	2763
13:08:37	38.90	38.91	38.91	-0.36	1	2762
13:08:28	38.90	38.91	38.91	-0.36	1	2761
13:08:27	38.90	38.91	38.91	-0.36	1	2760
13:07:45	38.90	38.91	38.91	-0.36	1	2759
13:07:26	38.90	38.91	38.91	-0.36	1	2758
13:06:43	38.90	38.91	38.91	-0.36	1	2757
13:06:29	38.90	38.91	38.91	-0.36	2	2756
13:06:03	38.90	38.91	38.90	-0.37	20	2754
13:05:51	38.90	38.91	38.91	-0.36	2	2734
13:05:43	38.90	38.91	38.90	-0.37	3	2732
13:05:42	38.90	38.91	38.91	-0.36	5	2729
13:05:32	38.90	38.91	38.90	-0.37	10	2724
13:05:29	38.90	38.91	38.91	-0.36	1	2714
13:05:17	38.90	38.91	38.90	-0.37	2	2713
13:04:29	38.90	38.91	38.90	-0.37	5	2711
13:04:09	38.90	38.91	38.91	-0.36	1	2706
13:04:06	38.90	38.91	38.90	-0.37	1	2705
13:03:49	38.90	38.91	38.91	-0.36	1	2704
13:03:28	38.90	38.91	38.91	-0.36	1	2703
13:03:24	38.90	38.91	38.90	-0.37	1	2702
13:03:16	38.90	38.91	38.91	-0.36	1	2701
13:03:10	38.90	38.91	38.90	-0.37	1	2700
13:02:59	38.90	38.91	38.90	-0.37	1	2699
13:02:41	38.90	38.91	38.91	-0.36	1	2698
13:02:08	38.90	38.91	38.91	-0.36	1	2697
13:02:06	38.90	38.91	38.91	-0.36	2	2696
13:02:04	38.90	38.91	38.91	-0.36	1	2694
13:02:01	38.90	38.91	38.90	-0.37	40	2693
13:01:27	38.90	38.91	38.91	-0.36	1	2653
13:01:08	38.91	38.92	38.91	-0.36	2	2652
13:01:06	38.91	38.92	38.91	-0.36	1	2650
13:00:43	38.91	38.92	38.91	-0.36	3	2649
13:00:43	38.91	38.92	38.91	-0.36	1	2646
13:00:24	38.91	38.92	38.91	-0.36	5	2645
13:00:19	38.91	38.92	38.92	-0.35	1	2640
12:59:43	38.91	38.92	38.92	-0.35	1	2639
12:57:48	38.91	38.92	38.92	-0.35	1	2638
12:57:17	38.90	38.91	38.91	-0.36	3	2637
12:56:56	38.90	38.91	38.91	-0.36	1	2634
12:56:12	38.90	38.91	38.90	-0.37	1	2633
12:56:03	38.90	38.91	38.91	-0.36	1	2632
12:55:49	38.90	38.91	38.91	-0.36	1	2631
12:55:28	38.90	38.91	38.91	-0.36	1	2630
12:55:28	38.90	38.91	38.91	-0.36	1	2629
12:55:27	38.90	38.91	38.90	-0.37	1	2628
12:54:56	38.90	38.91	38.91	-0.36	1	2627
12:54:41	38.90	38.91	38.91	-0.36	1	2626
12:54:33	38.90	38.91	38.91	-0.36	2	2625
12:53:54	38.90	38.91	38.90	-0.37	1	2623
12:53:40	38.90	38.91	38.90	-0.37	1	2622
12:53:20	38.90	38.91	38.90	-0.37	3	2621
12:53:16	38.90	38.91	38.90	-0.37	1	2618
12:53:11	38.90	38.91	38.91	-0.36	1	2617
12:53:00	38.90	38.91	38.91	-0.36	1	2616
12:52:48	38.90	38.91	38.90	-0.37	1	2615
12:52:39	38.90	38.91	38.91	-0.36	1	2614
12:52:38	38.90	38.91	38.91	-0.36	1	2613
12:52:33	38.90	38.91	38.91	-0.36	1	2612
12:52:08	38.90	38.91	38.91	-0.36	2	2611
12:52:01	38.90	38.91	38.91	-0.36	1	2609
12:51:52	38.90	38.91	38.91	-0.36	2	2608
12:51:29	38.90	38.91	38.91	-0.36	1	2606
12:51:15	38.91	38.92	38.91	-0.36	5	2605
12:50:30	38.91	38.92	38.92	-0.35	1	2600
12:49:56	38.90	38.91	38.91	-0.36	3	2599
12:49:48	38.91	38.92	38.91	-0.36	2	2596
12:49:43	38.90	38.92	38.90	-0.37	4	2594
12:49:30	38.90	38.92	38.90	-0.37	2	2590
12:49:27	38.90	38.91	38.91	-0.36	10	2588
12:49:10	38.90	38.91	38.91	-0.36	2	2578
12:49:09	38.91	38.92	38.91	-0.36	1	2576
12:47:48	38.90	38.92	38.90	-0.37	1	2575
12:47:27	38.90	38.92	38.90	-0.37	4	2574
12:47:12	38.90	38.91	38.91	-0.36	3	2570
12:47:11	38.90	38.91	38.90	-0.37	1	2567
12:47:04	38.90	38.91	38.90	-0.37	5	2566
12:46:49	38.91	38.92	38.91	-0.36	3	2561
12:45:59	38.91	38.92	38.91	-0.36	1	2558
12:45:41	38.91	38.93	38.91	-0.36	1	2557
12:45:16	38.90	38.91	38.91	-0.36	2	2556
12:45:07	38.90	38.91	38.90	-0.37	1	2554
12:45:04	38.90	38.91	38.90	-0.37	1	2553
12:44:11	38.91	38.93	38.91	-0.36	1	2552
12:43:55	38.91	38.93	38.90	-0.37	3	2551
12:43:55	38.91	38.93	38.91	-0.36	1	2548
12:43:07	38.91	38.92	38.91	-0.36	4	2547
12:42:50	38.91	38.92	38.91	-0.36	3	2543
12:42:02	38.91	38.94	38.91	-0.36	1	2540
12:41:24	38.91	38.94	38.91	-0.36	8	2539
12:41:21	38.92	38.94	38.92	-0.35	12	2531
12:41:21	38.93	38.95	38.93	-0.34	55	2519
12:41:21	38.94	38.95	38.94	-0.33	29	2464
12:41:21	38.95	38.96	38.95	-0.32	108	2435
12:41:20	38.95	38.96	38.96	-0.31	1	2327
12:41:11	38.95	38.96	38.96	-0.31	1	2326
12:40:01	38.95	38.96	38.96	-0.31	1	2325
12:39:54	38.96	38.97	38.96	-0.31	3	2324
12:38:57	38.96	38.97	38.96	-0.31	10	2321
12:38:41	38.96	38.97	38.96	-0.31	1	2311
12:37:06	38.96	38.97	38.96	-0.31	2	2310
12:37:06	38.96	38.97	38.97	-0.30	1	2308
12:36:48	38.96	38.97	38.96	-0.31	43	2307
12:36:48	38.96	38.97	38.96	-0.31	1	2264
12:35:27	38.97	38.98	38.97	-0.30	1	2263
12:35:22	38.97	38.98	38.97	-0.30	1	2262
12:35:21	38.96	38.97	38.97	-0.30	2	2261
12:35:20	38.96	38.97	38.96	-0.31	2	2259
12:35:00	38.96	38.97	38.97	-0.30	1	2257
12:34:56	38.96	38.97	38.97	-0.30	1	2256
12:34:44	38.96	38.97	38.97	-0.30	40	2255
12:34:19	38.96	38.97	38.96	-0.31	4	2215
12:33:40	38.96	38.97	38.96	-0.31	3	2211
12:33:39	38.96	38.97	38.97	-0.30	3	2208
12:33:16	38.96	38.97	38.97	-0.30	1	2205
12:32:58	38.96	38.97	38.96	-0.31	1	2204
12:32:38	38.96	38.97	38.96	-0.31	1	2203
12:32:29	38.96	38.97	38.96	-0.31	1	2202
12:32:24	38.96	38.97	38.96	-0.31	1	2201
12:30:58	38.96	38.97	38.96	-0.31	2	2200
12:30:47	38.96	38.97	38.96	-0.31	1	2198
12:30:04	38.96	38.97	38.97	-0.30	1	2197
12:29:54	38.96	38.97	38.97	-0.30	1	2196
12:28:59	38.97	38.98	38.97	-0.30	3	2195
12:28:59	38.97	38.98	38.97	-0.30	42	2192
12:28:07	38.97	38.98	38.97	-0.30	1	2150
12:27:50	38.97	38.98	38.97	-0.30	1	2149
12:27:35	38.97	38.98	38.97	-0.30	1	2148
12:27:30	38.97	38.98	38.97	-0.30	2	2147
12:27:07	38.97	38.98	38.97	-0.30	2	2145
12:25:53	38.97	38.98	38.98	-0.29	1	2143
12:23:50	38.98	39.00	38.98	-0.29	1	2142
12:23:02	38.97	38.98	38.98	-0.29	1	2141
12:22:20	38.97	38.98	38.98	-0.29	4	2140
12:21:59	38.97	38.98	38.97	-0.30	1	2136
12:21:39	38.97	38.98	38.97	-0.30	3	2135
12:20:46	38.97	38.98	38.97	-0.30	1	2132
12:18:38	38.97	38.98	38.98	-0.29	1	2131
12:18:31	38.97	39.00	39.00	-0.27	1	2130
12:18:17	38.97	38.98	38.98	-0.29	1	2129
12:17:40	38.97	38.98	38.97	-0.30	1	2128
12:16:51	38.97	39.00	38.97	-0.30	2	2127
12:16:49	38.98	39.00	38.98	-0.29	1	2125
12:16:28	38.98	39.00	38.98	-0.29	1	2124
12:15:48	38.98	39.00	38.98	-0.29	1	2123
12:14:39	38.97	38.98	39.00	-0.27	23	2122
12:14:39	38.97	38.98	38.99	-0.28	22	2099
12:14:39	38.97	38.98	38.98	-0.29	15	2077
12:14:02	38.97	38.98	38.98	-0.29	1	2062
12:14:01	38.97	38.98	38.98	-0.29	1	2061
12:12:34	38.98	38.99	38.98	-0.29	2	2060
12:12:34	38.98	38.99	38.99	-0.28	5	2058
12:12:20	38.98	38.99	38.99	-0.28	2	2053
12:11:56	38.99	39.00	38.99	-0.28	3	2051
12:11:32	38.99	39.00	38.99	-0.28	1	2048
12:11:17	38.99	39.00	39.00	-0.27	1	2047
12:10:54	38.97	38.99	38.99	-0.28	2	2046
12:10:41	38.98	38.99	38.98	-0.29	10	2044
12:09:26	38.98	38.99	38.98	-0.29	1	2034
12:09:16	38.98	38.99	38.99	-0.28	1	2033
12:09:13	38.98	38.99	38.98	-0.29	1	2032
12:08:36	38.98	38.99	38.98	-0.29	1	2031
12:08:25	38.98	38.99	38.99	-0.28	1	2030
12:07:31	38.99	39.00	38.99	-0.28	1	2029
12:07:08	38.99	39.00	38.99	-0.28	2	2028
12:07:02	38.99	39.00	39.00	-0.27	1	2026
12:06:35	38.99	39.00	38.99	-0.28	3	2025
12:06:20	38.98	39.00	38.98	-0.29	1	2022
12:05:54	38.98	38.99	38.99	-0.28	1	2021
12:04:38	38.98	38.99	38.98	-0.29	1	2020
12:04:31	38.99	39.00	38.99	-0.28	9	2019
12:04:24	38.99	39.00	38.99	-0.28	1	2010
12:03:25	38.98	38.99	38.99	-0.28	1	2009
12:03:04	38.98	38.99	38.98	-0.29	1	2008
12:02:37	38.98	38.99	38.98	-0.29	5	2007
12:02:35	38.98	38.99	38.98	-0.29	1	2002
12:01:17	38.98	38.99	38.98	-0.29	1	2001
12:00:57	38.98	38.99	38.99	-0.28	1	2000
11:59:32	38.98	38.99	38.98	-0.29	1	1999
11:57:19	38.98	38.99	38.99	-0.28	5	1998
11:57:11	38.98	38.99	38.99	-0.28	1	1993
11:57:06	38.98	38.99	38.99	-0.28	1	1992
11:57:02	38.98	38.99	38.99	-0.28	1	1991
11:56:58	38.98	38.99	38.99	-0.28	1	1990
11:56:52	38.98	38.99	38.99	-0.28	1	1989
11:56:42	38.98	38.99	38.99	-0.28	1	1988
11:56:29	38.98	38.99	38.99	-0.28	1	1987
11:56:11	38.98	38.99	38.98	-0.29	1	1986
11:55:44	38.98	38.99	38.98	-0.29	1	1985
11:55:33	38.98	38.99	38.99	-0.28	1	1984
11:55:03	38.99	39.00	38.99	-0.28	3	1983
11:54:21	38.99	39.00	39.00	-0.27	1	1980
11:53:55	38.98	38.99	38.99	-0.28	1	1979
11:53:31	38.98	38.99	38.99	-0.28	5	1978
11:53:01	38.98	38.99	38.99	-0.28	1	1973
11:52:50	38.98	38.99	38.99	-0.28	1	1972
11:52:42	38.98	38.99	38.98	-0.29	1	1971
11:52:05	38.98	38.99	38.99	-0.28	1	1970
11:51:52	38.98	38.99	38.99	-0.28	1	1969
11:50:21	38.98	38.99	38.99	-0.28	2	1968
11:50:03	38.98	38.99	38.99	-0.28	1	1966
11:49:55	38.98	38.99	38.99	-0.28	1	1965
11:49:48	38.98	38.99	38.99	-0.28	1	1964
11:49:43	38.98	38.99	38.99	-0.28	1	1963
11:49:39	38.98	38.99	38.99	-0.28	3	1962
11:49:18	38.98	38.99	38.99	-0.28	1	1959
11:49:15	38.98	38.99	38.99	-0.28	1	1958
11:49:12	38.98	38.99	38.99	-0.28	1	1957
11:48:37	38.98	38.99	38.98	-0.29	1	1956
11:47:50	38.98	38.99	38.98	-0.29	4	1955
11:47:12	38.97	38.98	38.98	-0.29	5	1951
11:46:08	38.97	38.98	38.97	-0.30	4	1946
11:46:05	38.97	38.98	38.97	-0.30	3	1942
11:46:01	38.97	38.98	38.98	-0.29	1	1939
11:45:32	38.97	38.98	38.97	-0.30	3	1938
11:45:07	38.97	38.98	38.97	-0.30	2	1935
11:44:48	38.97	38.98	38.97	-0.30	1	1933
11:44:16	38.96	38.97	38.97	-0.30	1	1932
11:44:07	38.95	38.96	38.96	-0.31	4	1931
11:43:49	38.96	38.97	38.96	-0.31	1	1927
11:43:36	38.96	38.97	38.97	-0.30	1	1926
11:42:46	38.96	38.97	38.96	-0.31	1	1925
11:42:40	38.96	38.97	38.96	-0.31	1	1924
11:42:32	38.96	38.97	38.96	-0.31	8	1923
11:42:31	38.96	38.97	38.96	-0.31	3	1915
11:42:16	38.95	38.96	38.96	-0.31	5	1912
11:42:00	38.95	38.96	38.95	-0.32	3	1907
11:41:48	38.95	38.96	38.96	-0.31	1	1904
11:41:24	38.96	38.97	38.96	-0.31	1	1903
11:41:16	38.96	38.97	38.96	-0.31	3	1902
11:38:59	38.96	38.97	38.96	-0.31	1	1899
11:38:05	38.96	38.97	38.96	-0.31	1	1898
11:37:53	38.96	38.98	38.96	-0.31	1	1897
11:37:37	38.96	38.97	38.96	-0.31	1	1896
11:36:28	38.96	38.97	38.96	-0.31	1	1895
11:36:28	38.96	38.97	38.96	-0.31	5	1894
11:34:59	38.95	38.97	38.97	-0.30	5	1889
11:34:57	38.96	38.97	38.95	-0.32	9	1884
11:34:57	38.96	38.97	38.96	-0.31	1	1875
11:34:43	38.95	38.96	38.96	-0.31	1	1874
11:34:42	38.95	38.96	38.96	-0.31	1	1873
11:34:36	38.95	38.96	38.95	-0.32	5	1872
11:34:31	38.95	38.96	38.96	-0.31	2	1867
11:34:10	38.95	38.96	38.95	-0.32	1	1865
11:34:03	38.95	38.96	38.95	-0.32	11	1864
11:33:43	38.95	38.96	38.96	-0.31	2	1853
11:33:40	38.96	38.97	38.96	-0.31	1	1851
11:33:27	38.96	38.97	38.96	-0.31	7	1850
11:33:11	38.97	38.98	38.97	-0.30	6	1843
11:33:07	38.97	38.98	38.97	-0.30	2	1837
11:32:13	38.97	38.98	38.97	-0.30	3	1835
11:32:07	38.97	38.98	38.98	-0.29	1	1832
11:30:51	38.96	38.98	38.98	-0.29	5	1831
11:30:01	38.96	38.98	38.98	-0.29	1	1826
11:29:29	38.97	38.98	38.98	-0.29	1	1825
11:29:27	38.97	38.98	38.98	-0.29	1	1824
11:29:19	38.97	38.98	38.98	-0.29	1	1823
11:28:06	38.96	38.98	38.96	-0.31	2	1822
11:27:28	38.96	38.98	38.96	-0.31	1	1820
11:27:03	38.96	38.98	38.96	-0.31	2	1819
11:26:27	38.96	38.98	38.96	-0.31	1	1817
11:25:43	38.95	38.98	38.95	-0.32	4	1816
11:25:35	38.95	38.98	38.98	-0.29	1	1812
11:25:22	38.95	38.99	38.99	-0.28	1	1811
11:24:34	38.96	38.99	38.95	-0.32	6	1810
11:24:34	38.96	38.99	38.96	-0.31	14	1804
11:24:26	38.97	38.99	38.97	-0.30	3	1790
11:24:26	38.97	38.99	38.97	-0.30	5	1787
11:23:59	38.98	38.99	38.98	-0.29	2	1782
11:23:59	38.98	38.99	38.98	-0.29	3	1780
11:23:31	38.98	38.99	38.98	-0.29	2	1777
11:23:30	38.98	38.99	38.98	-0.29	1	1775
11:23:28	38.98	38.99	38.99	-0.28	1	1774
11:22:26	38.98	38.99	38.98	-0.29	1	1773
11:22:13	38.98	39.00	38.98	-0.29	1	1772
11:22:03	38.98	39.00	39.00	-0.27	1	1771
11:21:51	38.98	39.00	38.98	-0.29	3	1770
11:21:00	38.98	39.00	38.98	-0.29	1	1767
11:20:59	38.98	39.00	39.00	-0.27	1	1766
11:20:48	38.98	39.00	39.00	-0.27	1	1765
11:20:39	38.98	39.00	39.00	-0.27	1	1764
11:20:32	38.99	39.00	38.99	-0.28	1	1763
11:19:53	38.98	39.00	38.98	-0.29	1	1762
11:19:32	38.98	39.00	38.98	-0.29	3	1761
11:18:04	38.99	39.00	38.99	-0.28	1	1758
11:17:01	38.99	39.00	38.99	-0.28	19	1757
11:16:15	38.98	38.99	38.99	-0.28	1	1738
11:16:10	38.98	38.99	38.99	-0.28	1	1737
11:15:47	38.99	39.00	38.99	-0.28	1	1736
11:15:47	38.99	39.00	38.99	-0.28	2	1735
11:15:25	38.98	38.99	38.99	-0.28	1	1733
11:15:23	38.99	39.00	38.99	-0.28	6	1732
11:15:05	38.99	39.00	38.99	-0.28	2	1726
11:14:57	38.99	39.00	38.99	-0.28	2	1724
11:13:03	38.99	39.00	38.99	-0.28	1	1722
11:12:04	38.99	39.00	38.99	-0.28	1	1721
11:11:49	38.99	39.00	39.00	-0.27	2	1720
11:10:33	38.99	39.00	39.00	-0.27	1	1718
11:10:00	38.99	39.00	39.00	-0.27	2	1717
11:09:47	38.99	39.00	39.00	-0.27	1	1715
11:09:44	38.99	39.00	38.99	-0.28	1	1714
11:09:32	38.99	39.00	38.99	-0.28	3	1713
11:08:42	38.99	39.00	38.99	-0.28	1	1710
11:08:41	38.99	39.00	39.00	-0.27	1	1709
11:08:26	38.99	39.00	38.99	-0.28	2	1708
11:07:54	38.99	39.00	39.00	-0.27	1	1706
11:07:06	39.00	39.01	39.00	-0.27	1	1705
11:06:55	39.00	39.01	39.01	-0.26	2	1704
11:06:44	39.00	39.01	39.00	-0.27	28	1702
11:06:43	39.00	39.01	39.00	-0.27	84	1674
11:05:48	39.01	39.02	39.00	-0.27	8	1590
11:05:48	39.01	39.02	39.01	-0.26	1	1582
11:05:25	39.00	39.02	39.00	-0.27	1	1581
11:05:13	39.00	39.02	39.00	-0.27	1	1580
11:05:02	39.01	39.02	39.01	-0.26	27	1579
11:05:02	39.01	39.02	39.01	-0.26	3	1552
11:05:00	39.01	39.02	39.02	-0.25	1	1549
11:04:50	39.01	39.02	39.01	-0.26	3	1548
11:04:49	39.01	39.02	39.01	-0.26	1	1545
11:04:20	39.01	39.02	39.02	-0.25	1	1544
11:03:26	39.01	39.02	39.01	-0.26	1	1543
11:03:21	39.01	39.02	39.01	-0.26	1	1542
11:03:19	39.01	39.02	39.02	-0.25	5	1541
11:03:17	39.01	39.02	39.01	-0.26	1	1536
11:03:00	39.01	39.02	39.02	-0.25	1	1535
11:02:48	39.01	39.02	39.02	-0.25	1	1534
11:02:38	39.01	39.02	39.02	-0.25	1	1533
11:02:17	39.01	39.02	39.02	-0.25	1	1532
11:02:09	39.01	39.02	39.02	-0.25	1	1531
11:00:11	39.01	39.02	39.02	-0.25	1	1530
10:59:41	39.01	39.02	39.02	-0.25	5	1529
10:58:48	39.01	39.02	39.01	-0.26	1	1524
10:58:43	39.01	39.02	39.01	-0.26	4	1523
10:58:40	39.01	39.02	39.02	-0.25	1	1519
10:58:21	39.02	39.03	39.01	-0.26	72	1518
10:58:21	39.02	39.03	39.02	-0.25	28	1446
10:58:20	39.02	39.03	39.02	-0.25	10	1418
10:58:16	39.02	39.03	39.02	-0.25	2	1408
10:58:16	39.01	39.02	39.02	-0.25	10	1406
10:58:13	39.01	39.02	39.01	-0.26	1	1396
10:57:13	39.01	39.02	39.02	-0.25	1	1395
10:57:05	39.01	39.02	39.01	-0.26	1	1394
10:56:59	39.01	39.02	39.01	-0.26	2	1393
10:56:53	39.01	39.02	39.01	-0.26	2	1391
10:56:32	39.01	39.02	39.01	-0.26	1	1389
10:56:11	39.01	39.02	39.02	-0.25	1	1388
10:56:05	39.01	39.02	39.02	-0.25	1	1387
10:55:44	39.01	39.02	39.02	-0.25	2	1386
10:55:42	39.01	39.02	39.01	-0.26	2	1384
10:55:16	39.01	39.02	39.01	-0.26	2	1382
10:55:06	39.01	39.02	39.01	-0.26	2	1380
10:54:12	39.02	39.03	39.02	-0.25	3	1378
10:53:49	39.02	39.03	39.02	-0.25	2	1375
10:52:49	39.01	39.03	39.01	-0.26	4	1373
10:52:20	39.01	39.03	39.01	-0.26	1	1369
10:51:49	39.02	39.03	39.02	-0.25	6	1368
10:51:49	39.02	39.03	39.02	-0.25	3	1362
10:51:06	39.02	39.03	39.03	-0.24	1	1359
10:51:03	39.02	39.03	39.02	-0.25	8	1358
10:51:01	39.02	39.03	39.02	-0.25	2	1350
10:50:50	39.02	39.03	39.02	-0.25	6	1348
10:50:46	39.02	39.03	39.02	-0.25	5	1342
10:50:11	39.02	39.03	39.02	-0.25	3	1337
10:49:52	39.02	39.03	39.02	-0.25	1	1334
10:49:49	39.02	39.03	39.02	-0.25	2	1333
10:49:21	39.02	39.03	39.02	-0.25	1	1331
10:49:01	39.02	39.03	39.03	-0.24	1	1330
10:48:29	39.02	39.04	39.02	-0.25	4	1329
10:48:09	39.02	39.03	39.02	-0.25	1	1325
10:47:17	39.02	39.03	39.03	-0.24	1	1324
10:46:14	39.03	39.04	39.03	-0.24	13	1323
10:46:01	39.03	39.04	39.04	-0.23	1	1310
10:45:52	39.03	39.04	39.04	-0.23	1	1309
10:45:45	39.03	39.04	39.04	-0.23	1	1308
10:45:16	39.03	39.04	39.04	-0.23	1	1307
10:44:37	39.03	39.04	39.03	-0.24	2	1306
10:43:38	39.03	39.05	39.03	-0.24	2	1304
10:42:29	39.03	39.05	39.03	-0.24	3	1302
10:42:05	39.03	39.04	39.04	-0.23	1	1299
10:41:13	39.03	39.04	39.04	-0.23	1	1298
10:40:04	39.04	39.05	39.04	-0.23	2	1297
10:39:38	39.04	39.05	39.04	-0.23	3	1295
10:39:12	39.04	39.05	39.04	-0.23	2	1292
10:38:56	39.03	39.04	39.04	-0.23	2	1290
10:37:36	39.04	39.05	39.04	-0.23	1	1288
10:37:09	39.03	39.04	39.04	-0.23	5	1287
10:37:00	39.03	39.04	39.03	-0.24	1	1282
10:36:55	39.03	39.04	39.03	-0.24	1	1281
10:36:44	39.03	39.04	39.03	-0.24	1	1280
10:35:37	39.04	39.06	39.04	-0.23	2	1279
10:35:26	39.05	39.06	39.04	-0.23	15	1277
10:35:26	39.05	39.06	39.05	-0.22	5	1262
10:34:48	39.05	39.06	39.06	-0.21	1	1257
10:33:46	39.05	39.06	39.06	-0.21	1	1256
10:33:32	39.05	39.06	39.05	-0.22	1	1255
10:33:02	39.06	39.07	39.06	-0.21	24	1254
10:32:29	39.06	39.07	39.06	-0.21	2	1230
10:31:40	39.06	39.07	39.07	-0.20	1	1228
10:31:40	39.05	39.06	39.06	-0.21	4	1227
10:30:04	39.05	39.06	39.06	-0.21	1	1223
10:30:00	39.05	39.06	39.05	-0.22	10	1222
10:29:25	39.05	39.07	39.05	-0.22	1	1212
10:28:57	39.06	39.07	39.06	-0.21	10	1211
10:28:04	39.06	39.07	39.07	-0.20	1	1201
10:28:03	39.07	39.08	39.07	-0.20	6	1200
10:27:02	39.08	39.09	39.08	-0.19	1	1194
10:26:58	39.08	39.09	39.08	-0.19	1	1193
10:26:39	39.08	39.09	39.08	-0.19	1	1192
10:22:47	39.07	39.09	39.09	-0.18	1	1191
10:22:18	39.07	39.09	39.09	-0.18	1	1190
10:21:21	39.07	39.09	39.09	-0.18	2	1189
10:19:41	39.07	39.09	39.09	-0.18	1	1187
10:19:33	39.07	39.09	39.09	-0.18	1	1186
10:19:32	39.09	39.10	39.09	-0.18	11	1185
10:19:18	39.07	39.08	39.09	-0.18	2	1174
10:19:18	39.07	39.08	39.08	-0.19	1	1172
10:18:39	39.06	39.07	39.07	-0.20	7	1171
10:18:26	39.06	39.07	39.06	-0.21	1	1164
10:18:05	39.06	39.07	39.07	-0.20	1	1163
10:18:00	39.06	39.07	39.07	-0.20	1	1162
10:17:42	39.06	39.07	39.06	-0.21	3	1161
10:17:41	39.06	39.07	39.07	-0.20	2	1158
10:16:56	39.06	39.07	39.06	-0.21	7	1156
10:16:53	39.06	39.07	39.06	-0.21	1	1149
10:16:30	39.06	39.07	39.06	-0.21	1	1148
10:16:24	39.06	39.07	39.06	-0.21	1	1147
10:15:24	39.06	39.07	39.07	-0.20	1	1146
10:15:10	39.06	39.07	39.07	-0.20	1	1145
10:15:01	39.06	39.07	39.07	-0.20	1	1144
10:13:19	39.06	39.07	39.06	-0.21	1	1143
10:12:39	39.05	39.06	39.06	-0.21	6	1142
10:12:31	39.05	39.06	39.05	-0.22	1	1136
10:11:52	39.05	39.06	39.05	-0.22	1	1135
10:10:59	39.05	39.07	39.05	-0.22	1	1134
10:10:49	39.04	39.07	39.07	-0.20	1	1133
10:09:02	39.04	39.07	39.07	-0.20	1	1132
10:08:44	39.04	39.07	39.07	-0.20	1	1131
10:07:05	39.05	39.07	39.05	-0.22	10	1130
10:06:51	39.05	39.07	39.05	-0.22	1	1120
10:06:07	39.05	39.06	39.06	-0.21	3	1119
10:05:43	39.05	39.07	39.05	-0.22	4	1116
10:05:39	39.05	39.06	39.06	-0.21	2	1112
10:05:08	39.04	39.05	39.05	-0.22	6	1110
10:04:43	39.05	39.06	39.05	-0.22	10	1104
10:04:38	39.06	39.07	39.06	-0.21	1	1094
10:04:27	39.06	39.07	39.06	-0.21	1	1093
10:03:55	39.04	39.05	39.05	-0.22	1	1092
10:03:54	39.04	39.06	39.06	-0.21	2	1091
10:03:46	39.05	39.06	39.05	-0.22	2	1089
10:03:28	39.05	39.06	39.05	-0.22	2	1087
10:03:07	39.05	39.06	39.06	-0.21	1	1085
10:02:18	39.04	39.06	39.06	-0.21	1	1084
10:02:16	39.04	39.05	39.05	-0.22	4	1083
10:01:58	39.04	39.05	39.05	-0.22	1	1079
10:01:54	39.05	39.06	39.05	-0.22	1	1078
10:01:35	39.05	39.06	39.06	-0.21	3	1077
10:00:30	39.05	39.06	39.06	-0.21	2	1074
10:00:27	39.05	39.06	39.06	-0.21	1	1072
10:00:25	39.05	39.06	39.06	-0.21	1	1071
10:00:20	39.05	39.06	39.06	-0.21	3	1070
10:00:07	39.05	39.06	39.06	-0.21	3	1067
09:58:52	39.05	39.06	39.06	-0.21	1	1064
09:57:08	39.03	39.05	39.05	-0.22	10	1063
09:57:03	39.03	39.05	39.03	-0.24	5	1053
09:55:52	39.03	39.05	39.05	-0.22	1	1048
09:55:29	39.03	39.05	39.03	-0.24	3	1047
09:55:12	39.03	39.05	39.03	-0.24	1	1044
09:55:04	39.03	39.04	39.04	-0.23	1	1043
09:54:59	39.04	39.05	39.04	-0.23	1	1042
09:54:51	39.05	39.06	39.05	-0.22	1	1041
09:54:34	39.05	39.06	39.05	-0.22	1	1040
09:54:21	39.05	39.06	39.05	-0.22	1	1039
09:53:50	39.05	39.06	39.05	-0.22	2	1038
09:53:29	39.05	39.06	39.05	-0.22	1	1036
09:52:46	39.05	39.08	39.05	-0.22	10	1035
09:52:36	39.05	39.06	39.06	-0.21	5	1025
09:51:35	39.05	39.06	39.06	-0.21	1	1020
09:51:11	39.05	39.06	39.06	-0.21	1	1019
09:50:25	39.06	39.08	39.06	-0.21	1	1018
09:50:10	39.06	39.08	39.06	-0.21	4	1017
09:49:26	39.06	39.08	39.08	-0.19	1	1013
09:49:25	39.06	39.08	39.08	-0.19	1	1012
09:48:39	39.07	39.08	39.07	-0.20	1	1011
09:48:24	39.07	39.08	39.07	-0.20	1	1010
09:48:20	39.07	39.08	39.08	-0.19	1	1009
09:47:40	39.07	39.08	39.08	-0.19	1	1008
09:47:29	39.07	39.08	39.08	-0.19	4	1007
09:47:23	39.07	39.08	39.08	-0.19	1	1003
09:46:52	39.07	39.08	39.08	-0.19	2	1002
09:46:25	39.08	39.09	39.08	-0.19	3	1000
09:46:15	39.07	39.08	39.08	-0.19	3	997
09:46:09	39.07	39.08	39.08	-0.19	1	994
09:45:56	39.07	39.08	39.08	-0.19	1	993
09:45:39	39.06	39.08	39.08	-0.19	2	992
09:45:27	39.02	39.06	39.06	-0.21	5	990
09:45:19	39.02	39.05	39.05	-0.22	16	985
09:45:19	39.02	39.04	39.04	-0.23	7	969
09:45:17	39.02	39.03	39.03	-0.24	14	962
09:45:17	39.02	39.03	39.03	-0.24	10	948
09:45:17	39.02	39.03	39.02	-0.25	2	938
09:44:17	39.01	39.02	39.02	-0.25	2	936
09:44:04	39.01	39.02	39.02	-0.25	4	934
09:44:04	39.01	39.02	39.02	-0.25	1	930
09:44:01	39.01	39.02	39.01	-0.26	2	929
09:43:24	39.00	39.01	39.01	-0.26	1	927
09:43:12	39.00	39.01	39.01	-0.26	1	926
09:43:10	39.00	39.02	39.02	-0.25	1	925
09:43:10	39.00	39.02	39.02	-0.25	1	924
09:43:02	39.00	39.02	39.02	-0.25	8	923
09:43:00	39.00	39.01	39.01	-0.26	1	915
09:42:59	39.00	39.01	39.01	-0.26	3	914
09:42:49	39.01	39.02	39.01	-0.26	6	911
09:42:24	39.00	39.01	39.01	-0.26	11	905
09:42:23	39.00	39.01	39.01	-0.26	1	894
09:42:09	39.00	39.01	39.01	-0.26	1	893
09:42:03	39.00	39.01	39.00	-0.27	1	892
09:41:28	39.00	39.01	39.00	-0.27	3	891
09:41:25	39.00	39.01	39.00	-0.27	5	888
09:41:24	39.00	39.01	39.01	-0.26	1	883
09:41:08	39.00	39.01	39.00	-0.27	5	882
09:40:48	38.99	39.01	38.99	-0.28	10	877
09:40:44	38.99	39.00	39.00	-0.27	18	867
09:40:44	38.99	39.00	39.00	-0.27	21	849
09:40:33	38.98	38.99	38.99	-0.28	3	828
09:40:32	38.98	38.99	38.99	-0.28	7	825
09:40:32	38.98	38.99	38.99	-0.28	21	818
09:40:30	38.98	38.99	38.99	-0.28	1	797
09:40:12	38.98	38.99	38.99	-0.28	2	796
09:40:11	38.98	38.99	38.98	-0.29	5	794
09:39:29	38.97	38.99	38.97	-0.30	9	789
09:39:11	38.98	38.99	38.98	-0.29	10	780
09:37:20	38.97	38.98	38.98	-0.29	2	770
09:36:51	38.97	38.98	38.98	-0.29	2	768
09:36:35	38.96	38.98	38.98	-0.29	1	766
09:36:29	38.96	38.98	38.96	-0.31	2	765
09:36:11	38.96	38.98	38.98	-0.29	1	763
09:35:54	38.95	38.98	38.98	-0.29	1	762
09:35:46	38.95	38.98	38.98	-0.29	2	761
09:35:36	38.96	38.98	38.96	-0.31	1	759
09:35:17	38.96	38.98	38.96	-0.31	1	758
09:35:04	38.96	38.98	38.96	-0.31	1	757
09:35:03	38.96	38.97	38.97	-0.30	5	756
09:34:48	38.97	38.98	38.96	-0.31	10	751
09:34:48	38.97	38.98	38.97	-0.30	5	741
09:34:13	38.97	38.98	38.97	-0.30	1	736
09:32:20	38.98	39.00	38.98	-0.29	4	735
09:32:05	38.98	39.00	38.98	-0.29	5	731
09:32:02	38.96	38.98	38.98	-0.29	4	726
09:31:28	38.98	39.00	38.98	-0.29	2	722
09:31:10	38.96	38.98	38.98	-0.29	2	720
09:30:56	38.97	38.98	38.96	-0.31	13	718
09:30:56	38.97	38.98	38.97	-0.30	1	705
09:30:46	38.98	39.00	38.98	-0.29	3	704
09:30:20	38.98	39.00	38.98	-0.29	1	701
09:30:14	38.96	38.98	38.98	-0.29	1	700
09:30:10	38.96	38.98	38.96	-0.31	1	699
09:30:10	38.96	38.98	38.98	-0.29	1	698
09:30:05	38.97	38.98	38.97	-0.30	1	697
09:29:47	38.97	38.98	38.97	-0.30	2	696
09:29:32	38.96	38.97	38.97	-0.30	7	694
09:29:32	38.96	38.97	38.96	-0.31	5	687
09:29:26	38.96	38.97	38.96	-0.31	4	682
09:29:12	38.96	38.97	38.96	-0.31	5	678
09:28:17	38.96	38.97	38.97	-0.30	1	673
09:27:59	38.96	38.97	38.97	-0.30	1	672
09:27:47	38.96	38.97	38.97	-0.30	1	671
09:27:39	38.96	38.97	38.96	-0.31	1	670
09:27:20	38.96	38.97	38.96	-0.31	1	669
09:27:02	38.96	38.97	38.96	-0.31	1	668
09:26:58	38.96	38.97	38.96	-0.31	5	667
09:26:40	38.96	38.97	38.97	-0.30	6	662
09:26:32	38.97	39.00	38.97	-0.30	1	656
09:26:28	38.97	39.00	38.97	-0.30	1	655
09:26:09	38.98	39.00	39.00	-0.27	2	654
09:25:52	38.96	38.97	38.97	-0.30	1	652
09:25:39	38.96	38.97	38.97	-0.30	1	651
09:25:32	38.96	38.97	38.97	-0.30	42	650
09:25:17	38.96	38.97	38.97	-0.30	1	608
09:25:15	38.96	38.97	38.97	-0.30	19	607
09:25:14	38.98	39.00	38.97	-0.30	2	588
09:25:14	38.98	39.00	38.98	-0.29	1	586
09:25:03	38.96	38.97	38.97	-0.30	2	585
09:24:56	38.99	39.00	38.97	-0.30	37	583
09:24:56	38.99	39.00	38.98	-0.29	10	546
09:24:56	38.99	39.00	38.99	-0.28	1	536
09:24:44	38.99	39.00	38.99	-0.28	1	535
09:23:57	38.99	39.00	39.00	-0.27	1	534
09:23:10	38.99	39.00	39.00	-0.27	1	533
09:23:05	38.99	39.00	39.00	-0.27	1	532
09:23:01	38.98	38.99	38.99	-0.28	3	531
09:22:43	38.98	39.00	39.00	-0.27	3	528
09:22:30	38.98	39.00	39.00	-0.27	3	525
09:22:23	38.98	38.99	39.00	-0.27	4	522
09:22:23	38.98	38.99	38.99	-0.28	1	518
09:21:57	38.98	39.00	39.00	-0.27	5	517
09:21:52	38.98	39.00	38.98	-0.29	1	512
09:21:42	38.98	39.00	38.98	-0.29	1	511
09:21:19	38.99	39.00	38.99	-0.28	8	510
09:20:54	38.99	39.00	38.99	-0.28	1	502
09:20:23	38.99	39.00	38.99	-0.28	2	501
09:20:17	38.99	39.00	39.00	-0.27	2	499
09:20:05	39.00	39.02	39.00	-0.27	10	497
09:20:04	39.00	39.02	39.00	-0.27	2	487
09:20:04	39.00	39.01	39.01	-0.26	13	485
09:19:52	39.00	39.01	39.00	-0.27	8	472
09:19:34	39.00	39.01	39.00	-0.27	1	464
09:19:11	39.00	39.01	39.01	-0.26	1	463
09:19:10	39.01	39.02	39.01	-0.26	4	462
09:18:53	39.01	39.02	39.01	-0.26	4	458
09:18:51	39.01	39.02	39.01	-0.26	1	454
09:18:47	39.01	39.02	39.01	-0.26	2	453
09:18:18	39.01	39.02	39.01	-0.26	1	451
09:18:00	39.01	39.02	39.01	-0.26	1	450
09:17:36	39.00	39.01	39.01	-0.26	2	449
09:17:20	39.01	39.02	39.01	-0.26	4	447
09:17:09	38.99	39.00	39.00	-0.27	9	443
09:16:28	39.00	39.02	39.00	-0.27	1	434
09:16:11	38.99	39.00	39.00	-0.27	1	433
09:16:06	38.99	39.00	39.00	-0.27	4	432
09:16:06	38.99	39.00	38.99	-0.28	1	428
09:16:01	38.99	39.00	39.00	-0.27	4	427
09:16:01	38.99	39.00	38.99	-0.28	1	423
09:15:35	38.99	39.00	39.00	-0.27	1	422
09:15:25	38.99	39.00	39.00	-0.27	1	421
09:15:21	39.00	39.02	39.00	-0.27	2	420
09:15:17	39.00	39.02	39.00	-0.27	1	418
09:14:59	39.00	39.03	39.00	-0.27	1	417
09:14:47	38.99	39.00	39.00	-0.27	1	416
09:14:32	38.99	39.03	38.99	-0.28	1	415
09:14:27	38.99	39.00	39.00	-0.27	5	414
09:14:09	38.98	39.00	38.98	-0.29	1	409
09:14:08	38.98	39.00	38.98	-0.29	1	408
09:14:08	38.98	38.99	38.99	-0.28	3	407
09:14:08	38.98	38.99	38.98	-0.29	5	404
09:13:53	38.98	38.99	38.98	-0.29	1	399
09:13:51	38.98	38.99	38.99	-0.28	2	398
09:13:32	38.97	38.98	38.98	-0.29	1	396
09:13:26	38.97	38.98	38.98	-0.29	1	395
09:13:25	38.98	39.00	38.97	-0.30	1	394
09:13:25	38.98	39.00	38.98	-0.29	2	393
09:13:08	38.97	38.98	38.98	-0.29	1	391
09:12:56	38.97	38.98	38.98	-0.29	10	390
09:12:56	38.98	39.00	38.98	-0.29	5	380
09:12:39	38.98	39.03	38.98	-0.29	1	375
09:12:28	38.98	39.03	39.03	-0.24	1	374
09:12:21	38.98	39.02	39.02	-0.25	6	373
09:12:21	38.98	39.00	39.00	-0.27	58	367
09:12:06	38.97	38.98	38.98	-0.29	1	309
09:12:06	38.97	38.98	38.98	-0.29	1	308
09:11:49	38.98	39.00	38.98	-0.29	1	307
09:11:45	38.98	39.00	38.98	-0.29	1	306
09:11:12	38.97	39.00	38.97	-0.30	3	305
09:11:08	38.98	39.00	38.97	-0.30	1	302
09:11:08	38.98	39.00	38.98	-0.29	1	301
09:10:49	38.97	39.00	38.97	-0.30	2	300
09:10:45	38.99	39.00	38.97	-0.30	3	298
09:10:45	38.99	39.00	38.98	-0.29	8	295
09:10:45	38.99	39.00	38.99	-0.28	9	287
09:10:44	38.99	39.00	39.00	-0.27	1	278
09:10:10	39.01	39.03	39.00	-0.27	8	277
09:10:10	39.01	39.03	39.01	-0.26	4	269
09:09:52	39.01	39.03	39.03	-0.24	2	265
09:09:51	39.02	39.03	39.02	-0.25	3	263
09:09:43	39.03	39.04	39.03	-0.24	2	260
09:09:28	39.02	39.03	39.03	-0.24	8	258
09:09:26	39.02	39.03	39.02	-0.25	2	250
09:09:24	39.02	39.03	39.02	-0.25	1	248
09:09:15	39.02	39.03	39.03	-0.24	1	247
09:09:15	39.02	39.03	39.03	-0.24	1	246
09:09:02	39.02	39.03	39.03	-0.24	2	245
09:08:56	39.02	39.03	39.02	-0.25	1	243
09:08:43	39.02	39.03	39.02	-0.25	1	242
09:08:33	39.02	39.03	39.02	-0.25	1	241
09:08:23	39.02	39.03	39.02	-0.25	1	240
09:07:56	39.03	39.04	39.02	-0.25	1	239
09:07:56	39.03	39.04	39.03	-0.24	1	238
09:07:52	39.02	39.03	39.03	-0.24	1	237
09:07:34	39.01	39.02	39.02	-0.25	2	236
09:07:28	39.01	39.02	39.02	-0.25	2	234
09:07:20	39.00	39.01	39.01	-0.26	7	232
09:07:03	39.00	39.01	39.01	-0.26	5	225
09:06:32	38.99	39.00	39.00	-0.27	1	220
09:06:07	39.00	39.02	39.00	-0.27	2	219
09:05:59	38.99	39.00	39.00	-0.27	1	217
09:05:45	38.99	39.00	39.00	-0.27	1	216
09:05:20	38.96	38.99	38.99	-0.28	1	215
09:05:16	38.96	38.99	38.96	-0.31	2	214
09:04:38	38.94	38.95	38.95	-0.32	1	212
09:04:38	38.95	38.99	38.95	-0.32	3	211
09:04:26	38.96	38.99	38.95	-0.32	3	208
09:04:26	38.96	38.99	38.96	-0.31	2	205
09:04:26	38.96	38.98	38.98	-0.29	2	203
09:04:25	38.96	38.97	38.97	-0.30	12	201
09:04:19	38.95	38.97	38.95	-0.32	1	189
09:04:15	38.95	38.96	38.96	-0.31	1	188
09:03:54	38.95	38.97	38.95	-0.32	1	187
09:03:54	38.95	38.97	38.95	-0.32	1	186
09:03:48	38.95	38.96	38.96	-0.31	1	185
09:03:40	38.94	38.97	38.94	-0.33	5	184
09:03:39	38.94	38.96	38.96	-0.31	4	179
09:03:39	38.94	38.96	38.96	-0.31	1	175
09:03:35	38.95	38.96	38.95	-0.32	1	174
09:03:33	38.95	38.96	38.96	-0.31	1	173
09:03:33	38.96	38.97	38.96	-0.31	2	172
09:03:18	38.95	38.97	38.95	-0.32	1	170
09:03:11	38.95	38.96	38.96	-0.31	2	169
09:03:10	38.94	38.96	38.96	-0.31	1	167
09:03:04	38.94	38.96	38.94	-0.33	4	166
09:03:00	38.93	38.95	38.95	-0.32	10	162
09:02:47	38.92	38.93	38.93	-0.34	4	152
09:02:43	38.92	38.93	38.93	-0.34	3	148
09:02:31	38.93	38.97	38.93	-0.34	24	145
09:02:30	38.93	38.94	38.94	-0.33	1	121
09:02:30	38.93	38.96	38.96	-0.31	2	120
09:02:30	38.93	38.94	38.94	-0.33	1	118
09:02:11	38.94	38.97	38.94	-0.33	10	117
09:02:09	38.94	38.97	38.97	-0.30	2	107
09:01:57	38.97	38.98	38.97	-0.30	7	105
09:01:49	38.97	38.98	38.97	-0.30	1	98
09:01:43	38.97	39.00	38.97	-0.30	3	97
09:01:42	38.97	39.00	39.00	-0.27	1	94
09:01:40	38.97	39.00	38.97	-0.30	1	93
09:01:28	38.97	39.00	38.97	-0.30	19	92
09:01:10	39.00	39.01	39.00	-0.27	10	73
09:01:09	39.01	39.03	39.01	-0.26	7	63
09:00:50	39.01	39.03	39.01	-0.26	1	56
09:00:45	39.01	39.03	39.01	-0.26	1	55
09:00:37	39.03	39.25	39.03	-0.24	4	54
09:00:34	39.05	39.25	39.05	-0.22	12	50
09:00:17	39.05	39.25	39.25	-0.02	3	38
09:00:04	39.15	39.23	39.15	-0.12	1	35
09:00:04	39.18	39.21	39.18	-0.09	5	34
09:00:04	--	--	39.19	-0.08	29	29

　

其他人也逛...

MyCard 2000點虛擬點數卡

PChome 購物儲值3,000元

vivo Y29s 5G (6G/128G) 兩入組

Samsung Galaxy A36 5G (8G/128G)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

Apple iPhone 17 Pro (512G)

Samsung Galaxy S25 Ultra (12G/512G)

PChome 購物儲值10,000元

【法國皇家】理想體態成貓F32 15KG

MyCard 10000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

麥當勞大麥克好禮即享券

MyCard 1000點虛擬點數卡

PChome 購物儲值6,000元

美對台化工品課反傾銷稅經部：...

政院通過 4年42.5億中小微企業...

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧央行首發貨幣政策架構檢視報告 ...
‧影片拜年黃仁勳：輝達與鴻海打...
‧台股ETF受益人數升抵1260萬人 ...

加密貨幣

比特幣BTC	67362.96	-1,428.90	-2.08%
以太幣ETH	1956.44	-63.14	-3.13%
瑞波幣XRP	1.38	-0.02	-1.39%
比特幣現金BCH	505.16	-19.09	-3.64%
萊特幣LTC	52.93	-0.40	-0.74%
卡達幣ADA	0.263856	0.00	0.84%
波場幣TRX	0.277574	0.00	-0.10%
恆星幣XLM	0.161421	0.00	1.92%

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。