最新夏普售大阪(土界)工廠總部積水化學規劃新太陽能電池廠熱門玫瑰太陽卡回饋調降亞萬卡限時贈2倍里數

更新報價

耿　鼎 (1524) 汽車工業上市

39.05 ▲+0.40 +1.03% 1.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	2,821	39.00	40	39.05	13	38.80	39.55	38.55	38.65

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	39.00	39.05	39.05	+0.40	2	2821
13:30:00	39.00	39.05	39.05	+0.40	130	2819
13:24:58	39.00	39.05	39.05	+0.40	1	2689
13:24:56	39.00	39.05	39.05	+0.40	5	2688
13:24:44	39.00	39.05	39.05	+0.40	1	2683
13:24:35	39.00	39.05	39.00	+0.35	2	2682
13:24:30	39.00	39.05	39.00	+0.35	1	2680
13:24:19	38.95	39.05	38.95	+0.30	1	2679
13:24:19	38.95	39.05	38.95	+0.30	1	2678
13:24:19	38.95	39.00	39.00	+0.35	1	2677
13:24:17	38.95	39.00	39.00	+0.35	1	2676
13:24:15	38.95	39.00	38.95	+0.30	1	2675
13:24:04	38.95	39.00	38.95	+0.30	1	2674
13:24:02	38.95	39.00	39.00	+0.35	1	2673
13:23:55	38.95	39.00	39.00	+0.35	2	2672
13:23:42	38.95	39.00	39.00	+0.35	1	2670
13:23:25	38.95	39.00	39.00	+0.35	1	2669
13:23:12	38.95	39.00	38.95	+0.30	1	2668
13:23:00	38.95	39.00	39.00	+0.35	1	2667
13:22:57	38.95	39.00	38.95	+0.30	1	2666
13:22:55	38.95	39.00	39.00	+0.35	1	2665
13:22:42	38.95	39.00	39.00	+0.35	1	2664
13:22:28	38.95	39.00	39.00	+0.35	1	2663
13:22:23	38.95	39.00	39.00	+0.35	1	2662
13:22:21	38.95	39.00	38.95	+0.30	2	2661
13:22:16	38.95	39.00	38.95	+0.30	1	2659
13:21:35	39.00	39.05	39.00	+0.35	1	2658
13:21:08	39.00	39.05	39.00	+0.35	1	2657
13:20:58	39.00	39.05	39.00	+0.35	2	2656
13:20:04	39.00	39.05	39.05	+0.40	1	2654
13:20:00	39.00	39.05	39.05	+0.40	2	2653
13:19:54	39.00	39.05	39.00	+0.35	1	2651
13:19:50	38.95	39.00	39.00	+0.35	5	2650
13:19:50	39.00	39.05	39.00	+0.35	5	2645
13:19:37	38.95	39.00	39.00	+0.35	3	2640
13:19:36	38.95	39.00	39.00	+0.35	9	2637
13:19:07	38.95	39.00	39.00	+0.35	4	2628
13:19:03	38.95	39.05	38.95	+0.30	1	2624
13:18:55	38.95	39.00	39.00	+0.35	1	2623
13:18:55	38.95	39.00	39.00	+0.35	4	2622
13:18:55	39.00	39.05	39.00	+0.35	4	2618
13:18:43	39.00	39.05	39.00	+0.35	5	2614
13:18:30	39.00	39.10	39.00	+0.35	15	2609
13:18:01	39.05	39.10	39.00	+0.35	19	2594
13:18:01	39.05	39.10	39.05	+0.40	11	2575
13:17:48	39.05	39.10	39.05	+0.40	2	2564
13:17:15	39.05	39.10	39.05	+0.40	10	2562
13:16:21	39.05	39.10	39.10	+0.45	1	2552
13:15:57	39.05	39.10	39.05	+0.40	1	2551
13:15:47	39.05	39.10	39.05	+0.40	1	2550
13:15:46	39.05	39.10	39.05	+0.40	1	2549
13:15:41	39.05	39.10	39.05	+0.40	2	2548
13:14:38	39.05	39.10	39.10	+0.45	3	2546
13:13:51	39.05	39.10	39.05	+0.40	1	2543
13:12:39	39.05	39.15	39.05	+0.40	10	2542
13:12:18	39.05	39.10	39.10	+0.45	6	2532
13:12:18	39.05	39.10	39.10	+0.45	9	2526
13:12:03	39.05	39.10	39.05	+0.40	1	2517
13:12:02	39.05	39.10	39.05	+0.40	10	2516
13:11:55	39.05	39.10	39.05	+0.40	4	2506
13:11:48	39.05	39.10	39.05	+0.40	1	2502
13:11:39	39.10	39.15	39.10	+0.45	2	2501
13:11:36	39.10	39.15	39.10	+0.45	1	2499
13:11:34	39.10	39.15	39.10	+0.45	5	2498
13:11:10	39.10	39.15	39.10	+0.45	2	2493
13:10:31	39.10	39.15	39.10	+0.45	1	2491
13:10:27	39.10	39.15	39.10	+0.45	1	2490
13:10:24	39.10	39.15	39.10	+0.45	1	2489
13:10:23	39.10	39.15	39.10	+0.45	1	2488
13:10:01	39.10	39.15	39.10	+0.45	1	2487
13:09:45	39.10	39.15	39.10	+0.45	1	2486
13:09:27	39.10	39.15	39.10	+0.45	2	2485
13:07:53	39.10	39.15	39.10	+0.45	5	2483
13:07:39	39.10	39.15	39.10	+0.45	1	2478
13:07:15	39.10	39.15	39.15	+0.50	1	2477
13:05:16	39.15	39.20	39.15	+0.50	3	2476
13:04:52	39.15	39.20	39.15	+0.50	3	2473
13:04:42	39.15	39.20	39.15	+0.50	1	2470
13:04:16	39.15	39.20	39.15	+0.50	2	2469
13:04:12	39.15	39.20	39.15	+0.50	1	2467
13:03:15	39.10	39.15	39.15	+0.50	3	2466
13:03:15	39.10	39.15	39.15	+0.50	7	2463
13:03:11	39.10	39.15	39.10	+0.45	1	2456
13:02:54	39.10	39.15	39.10	+0.45	5	2455
13:01:15	39.10	39.20	39.10	+0.45	5	2450
13:00:37	39.10	39.20	39.10	+0.45	8	2445
13:00:27	39.10	39.15	39.15	+0.50	4	2437
12:59:30	39.10	39.15	39.15	+0.50	2	2433
12:59:30	39.10	39.15	39.15	+0.50	3	2431
12:59:30	39.10	39.15	39.15	+0.50	15	2428
12:59:01	39.10	39.15	39.15	+0.50	9	2413
12:58:16	39.10	39.15	39.10	+0.45	1	2404
12:57:59	39.10	39.15	39.10	+0.45	4	2403
12:57:28	39.10	39.15	39.10	+0.45	2	2399
12:56:57	39.10	39.15	39.10	+0.45	1	2397
12:56:35	39.10	39.15	39.10	+0.45	1	2396
12:55:47	39.10	39.15	39.10	+0.45	1	2395
12:55:28	39.10	39.15	39.10	+0.45	1	2394
12:55:06	39.10	39.15	39.10	+0.45	1	2393
12:54:54	39.10	39.15	39.10	+0.45	1	2392
12:54:47	39.10	39.15	39.10	+0.45	1	2391
12:54:44	39.10	39.15	39.10	+0.45	2	2390
12:54:44	39.10	39.15	39.10	+0.45	1	2388
12:54:41	39.10	39.15	39.10	+0.45	2	2387
12:54:35	39.10	39.15	39.10	+0.45	10	2385
12:52:13	39.10	39.15	39.15	+0.50	1	2375
12:51:18	39.05	39.15	39.15	+0.50	2	2374
12:51:08	39.05	39.10	39.10	+0.45	20	2372
12:50:48	39.05	39.10	39.05	+0.40	2	2352
12:50:28	39.05	39.10	39.05	+0.40	6	2350
12:49:55	39.05	39.10	39.10	+0.45	1	2344
12:49:51	39.05	39.10	39.10	+0.45	1	2343
12:46:32	39.05	39.10	39.05	+0.40	2	2342
12:46:07	39.05	39.10	39.05	+0.40	1	2340
12:45:47	39.05	39.10	39.05	+0.40	1	2339
12:45:35	39.05	39.10	39.05	+0.40	2	2338
12:45:22	39.10	39.15	39.10	+0.45	2	2336
12:45:11	39.05	39.10	39.10	+0.45	3	2334
12:45:08	39.05	39.10	39.10	+0.45	1	2331
12:44:53	39.05	39.10	39.10	+0.45	1	2330
12:44:21	39.05	39.10	39.10	+0.45	2	2329
12:42:34	39.10	39.15	39.10	+0.45	5	2327
12:42:28	39.10	39.15	39.10	+0.45	1	2322
12:41:19	39.10	39.15	39.10	+0.45	1	2321
12:39:45	39.10	39.15	39.10	+0.45	1	2320
12:39:35	39.10	39.15	39.10	+0.45	1	2319
12:39:34	39.10	39.15	39.10	+0.45	2	2318
12:39:28	39.10	39.15	39.10	+0.45	2	2316
12:39:16	39.10	39.15	39.10	+0.45	2	2314
12:39:07	39.10	39.15	39.10	+0.45	1	2312
12:39:05	39.10	39.15	39.10	+0.45	1	2311
12:39:05	39.10	39.15	39.10	+0.45	1	2310
12:38:49	39.10	39.15	39.10	+0.45	1	2309
12:38:34	39.05	39.10	39.10	+0.45	2	2308
12:38:13	39.05	39.10	39.10	+0.45	1	2306
12:37:25	39.05	39.10	39.10	+0.45	5	2305
12:36:59	39.10	39.15	39.10	+0.45	1	2300
12:36:59	39.10	39.15	39.10	+0.45	1	2299
12:36:59	39.10	39.15	39.10	+0.45	20	2298
12:36:36	39.10	39.15	39.10	+0.45	1	2278
12:36:12	39.10	39.15	39.10	+0.45	2	2277
12:36:12	39.10	39.15	39.10	+0.45	1	2275
12:34:19	39.10	39.15	39.10	+0.45	1	2274
12:34:19	39.10	39.15	39.10	+0.45	2	2273
12:33:33	39.10	39.15	39.10	+0.45	1	2271
12:32:27	39.10	39.15	39.10	+0.45	1	2270
12:31:22	39.10	39.15	39.10	+0.45	2	2269
12:31:14	39.10	39.15	39.10	+0.45	2	2267
12:31:08	39.10	39.15	39.10	+0.45	1	2265
12:30:39	39.10	39.15	39.10	+0.45	1	2264
12:30:12	39.10	39.15	39.10	+0.45	2	2263
12:30:05	39.10	39.15	39.10	+0.45	1	2261
12:30:04	39.10	39.15	39.10	+0.45	1	2260
12:29:31	39.10	39.15	39.10	+0.45	1	2259
12:29:17	39.10	39.15	39.10	+0.45	10	2258
12:28:03	39.10	39.15	39.15	+0.50	1	2248
12:27:38	39.10	39.15	39.15	+0.50	5	2247
12:27:29	39.10	39.15	39.10	+0.45	1	2242
12:26:16	39.10	39.15	39.15	+0.50	1	2241
12:24:47	39.10	39.15	39.15	+0.50	5	2240
12:23:51	39.10	39.15	39.10	+0.45	1	2235
12:22:21	39.10	39.15	39.10	+0.45	1	2234
12:20:49	39.10	39.15	39.10	+0.45	1	2233
12:20:35	39.10	39.15	39.10	+0.45	1	2232
12:20:32	39.10	39.15	39.10	+0.45	1	2231
12:19:02	39.10	39.15	39.10	+0.45	1	2230
12:18:49	39.10	39.15	39.10	+0.45	1	2229
12:16:12	39.10	39.15	39.15	+0.50	1	2228
12:13:55	39.10	39.15	39.15	+0.50	1	2227
12:13:23	39.10	39.15	39.10	+0.45	4	2226
12:12:35	39.10	39.15	39.10	+0.45	5	2222
12:11:47	39.15	39.20	39.15	+0.50	1	2217
12:11:27	39.15	39.20	39.15	+0.50	1	2216
12:11:27	39.15	39.20	39.15	+0.50	1	2215
12:11:19	39.15	39.20	39.15	+0.50	10	2214
12:11:13	39.15	39.20	39.15	+0.50	10	2204
12:10:16	39.15	39.20	39.15	+0.50	1	2194
12:07:15	39.15	39.20	39.15	+0.50	1	2193
12:06:38	39.15	39.20	39.15	+0.50	2	2192
12:06:25	39.15	39.20	39.15	+0.50	1	2190
12:06:25	39.15	39.20	39.15	+0.50	2	2189
12:05:53	39.15	39.20	39.15	+0.50	5	2187
12:05:46	39.15	39.20	39.15	+0.50	1	2182
12:04:42	39.15	39.20	39.15	+0.50	1	2181
12:02:22	39.15	39.20	39.20	+0.55	1	2180
12:01:41	39.15	39.20	39.15	+0.50	3	2179
12:01:03	39.15	39.20	39.20	+0.55	1	2176
12:00:22	39.15	39.20	39.20	+0.55	3	2175
12:00:08	39.15	39.20	39.20	+0.55	3	2172
11:59:46	39.15	39.20	39.20	+0.55	2	2169
11:59:32	39.20	39.25	39.20	+0.55	2	2167
11:59:10	39.20	39.25	39.20	+0.55	2	2165
11:58:21	39.20	39.25	39.25	+0.60	1	2163
11:57:32	39.20	39.25	39.25	+0.60	2	2162
11:56:28	39.20	39.25	39.25	+0.60	4	2160
11:56:23	39.20	39.25	39.25	+0.60	1	2156
11:56:18	39.20	39.25	39.25	+0.60	8	2155
11:54:59	39.15	39.20	39.20	+0.55	2	2147
11:54:59	39.15	39.20	39.20	+0.55	10	2145
11:54:54	39.15	39.20	39.20	+0.55	9	2135
11:54:50	39.10	39.15	39.15	+0.50	6	2126
11:54:31	39.10	39.15	39.15	+0.50	3	2120
11:51:38	39.10	39.15	39.15	+0.50	1	2117
11:48:56	39.10	39.15	39.15	+0.50	1	2116
11:48:30	39.10	39.20	39.20	+0.55	1	2115
11:47:54	39.10	39.20	39.10	+0.45	1	2114
11:47:44	39.10	39.15	39.15	+0.50	1	2113
11:47:39	39.10	39.15	39.15	+0.50	6	2112
11:47:01	39.10	39.15	39.10	+0.45	1	2106
11:46:33	39.10	39.15	39.10	+0.45	1	2105
11:46:29	39.10	39.15	39.15	+0.50	3	2104
11:46:13	39.05	39.10	39.10	+0.45	21	2101
11:46:13	39.10	39.15	39.10	+0.45	10	2080
11:46:04	39.10	39.15	39.10	+0.45	1	2070
11:43:27	39.10	39.15	39.10	+0.45	1	2069
11:42:25	39.10	39.15	39.10	+0.45	1	2068
11:41:55	39.10	39.15	39.10	+0.45	3	2067
11:41:32	39.15	39.20	39.15	+0.50	6	2064
11:41:13	39.15	39.20	39.15	+0.50	2	2058
11:39:33	39.10	39.15	39.15	+0.50	11	2056
11:39:33	39.10	39.15	39.15	+0.50	9	2045
11:38:04	39.10	39.15	39.10	+0.45	1	2036
11:37:41	39.10	39.15	39.10	+0.45	1	2035
11:36:51	39.10	39.15	39.10	+0.45	1	2034
11:36:36	39.10	39.15	39.10	+0.45	1	2033
11:36:06	39.10	39.15	39.10	+0.45	1	2032
11:35:44	39.10	39.15	39.10	+0.45	1	2031
11:35:27	39.10	39.15	39.10	+0.45	1	2030
11:35:21	39.10	39.15	39.10	+0.45	1	2029
11:34:59	39.10	39.15	39.10	+0.45	1	2028
11:34:33	39.10	39.15	39.10	+0.45	1	2027
11:34:28	39.10	39.15	39.10	+0.45	2	2026
11:34:19	39.10	39.15	39.10	+0.45	1	2024
11:33:28	39.10	39.15	39.10	+0.45	7	2023
11:32:32	39.10	39.15	39.10	+0.45	3	2016
11:32:14	39.10	39.15	39.10	+0.45	1	2013
11:32:01	39.10	39.15	39.10	+0.45	3	2012
11:30:55	39.10	39.15	39.15	+0.50	10	2009
11:29:16	39.15	39.20	39.15	+0.50	1	1999
11:29:15	39.15	39.20	39.15	+0.50	10	1998
11:28:41	39.15	39.20	39.15	+0.50	6	1988
11:28:36	39.15	39.20	39.20	+0.55	4	1982
11:28:13	39.15	39.20	39.15	+0.50	2	1978
11:27:27	39.15	39.20	39.15	+0.50	1	1976
11:24:03	39.10	39.15	39.15	+0.50	12	1975
11:21:28	39.10	39.15	39.10	+0.45	1	1963
11:20:35	39.10	39.15	39.10	+0.45	1	1962
11:20:16	39.10	39.15	39.10	+0.45	1	1961
11:19:59	39.10	39.15	39.10	+0.45	1	1960
11:19:57	39.10	39.15	39.10	+0.45	1	1959
11:19:27	39.10	39.15	39.10	+0.45	5	1958
11:19:25	39.10	39.15	39.15	+0.50	2	1953
11:17:41	39.15	39.20	39.15	+0.50	2	1951
11:17:33	39.15	39.20	39.15	+0.50	1	1949
11:17:17	39.15	39.20	39.15	+0.50	1	1948
11:17:17	39.15	39.20	39.15	+0.50	1	1947
11:10:30	39.10	39.15	39.15	+0.50	6	1946
11:09:32	39.10	39.15	39.10	+0.45	1	1940
11:09:13	39.10	39.15	39.10	+0.45	1	1939
11:08:27	39.10	39.15	39.10	+0.45	1	1938
11:08:23	39.10	39.15	39.10	+0.45	1	1937
11:08:02	39.10	39.15	39.10	+0.45	1	1936
11:07:54	39.10	39.20	39.10	+0.45	2	1935
11:07:46	39.10	39.20	39.10	+0.45	1	1933
11:07:38	39.15	39.20	39.15	+0.50	5	1932
11:07:38	39.15	39.20	39.15	+0.50	12	1927
11:05:50	39.20	39.25	39.20	+0.55	2	1915
11:05:38	39.20	39.25	39.20	+0.55	12	1913
11:05:15	39.25	39.30	39.25	+0.60	1	1901
11:05:03	39.25	39.30	39.25	+0.60	1	1900
11:05:00	39.25	39.30	39.25	+0.60	4	1899
11:04:57	39.25	39.30	39.25	+0.60	1	1895
11:04:45	39.25	39.30	39.25	+0.60	1	1894
11:04:41	39.25	39.30	39.25	+0.60	1	1893
11:04:07	39.25	39.30	39.25	+0.60	1	1892
11:03:52	39.25	39.30	39.30	+0.65	1	1891
11:01:56	39.25	39.30	39.25	+0.60	1	1890
11:01:28	39.25	39.30	39.25	+0.60	1	1889
11:01:07	39.25	39.30	39.25	+0.60	5	1888
10:59:01	39.30	39.35	39.30	+0.65	1	1883
10:58:46	39.30	39.35	39.30	+0.65	2	1882
10:58:45	39.30	39.35	39.30	+0.65	1	1880
10:58:42	39.30	39.35	39.30	+0.65	1	1879
10:58:42	39.30	39.35	39.30	+0.65	1	1878
10:58:34	39.30	39.35	39.30	+0.65	2	1877
10:58:28	39.30	39.35	39.30	+0.65	2	1875
10:57:51	39.30	39.35	39.35	+0.70	3	1873
10:57:31	39.30	39.35	39.30	+0.65	2	1870
10:56:43	39.30	39.35	39.30	+0.65	1	1868
10:55:40	39.30	39.35	39.30	+0.65	1	1867
10:55:31	39.30	39.35	39.30	+0.65	1	1866
10:55:30	39.30	39.35	39.30	+0.65	1	1865
10:55:02	39.30	39.35	39.30	+0.65	1	1864
10:54:38	39.30	39.35	39.35	+0.70	1	1863
10:54:37	39.30	39.35	39.30	+0.65	1	1862
10:54:37	39.30	39.35	39.30	+0.65	2	1861
10:53:53	39.30	39.35	39.35	+0.70	1	1859
10:53:23	39.30	39.35	39.35	+0.70	2	1858
10:53:15	39.30	39.35	39.30	+0.65	1	1856
10:53:06	39.30	39.35	39.30	+0.65	1	1855
10:52:59	39.30	39.35	39.35	+0.70	2	1854
10:52:56	39.30	39.35	39.35	+0.70	1	1852
10:52:23	39.35	39.40	39.35	+0.70	1	1851
10:52:23	39.35	39.40	39.35	+0.70	1	1850
10:51:38	39.35	39.40	39.40	+0.75	1	1849
10:51:32	39.35	39.40	39.40	+0.75	1	1848
10:51:27	39.35	39.40	39.35	+0.70	1	1847
10:51:23	39.35	39.40	39.35	+0.70	3	1846
10:51:05	39.35	39.40	39.35	+0.70	1	1843
10:50:57	39.35	39.40	39.35	+0.70	1	1842
10:50:25	39.30	39.35	39.35	+0.70	1	1841
10:50:25	39.30	39.35	39.35	+0.70	1	1840
10:50:24	39.30	39.35	39.30	+0.65	1	1839
10:50:18	39.30	39.35	39.35	+0.70	2	1838
10:50:17	39.30	39.35	39.35	+0.70	1	1836
10:50:15	39.30	39.35	39.35	+0.70	1	1835
10:50:14	39.35	39.40	39.35	+0.70	2	1834
10:50:12	39.30	39.35	39.35	+0.70	3	1832
10:50:10	39.30	39.35	39.35	+0.70	1	1829
10:50:09	39.35	39.40	39.35	+0.70	1	1828
10:49:57	39.30	39.35	39.35	+0.70	12	1827
10:49:57	39.30	39.35	39.30	+0.65	1	1815
10:49:54	39.25	39.30	39.30	+0.65	34	1814
10:49:42	39.25	39.30	39.25	+0.60	1	1780
10:49:14	39.20	39.25	39.25	+0.60	5	1779
10:48:48	39.15	39.30	39.15	+0.50	5	1774
10:48:46	39.15	39.25	39.25	+0.60	20	1769
10:48:46	39.10	39.20	39.20	+0.55	9	1749
10:48:46	39.10	39.15	39.15	+0.50	5	1740
10:48:29	39.00	39.05	39.10	+0.45	5	1735
10:48:29	39.00	39.05	39.05	+0.40	3	1730
10:47:59	39.00	39.05	39.00	+0.35	5	1727
10:46:40	39.00	39.05	39.00	+0.35	1	1722
10:40:24	39.00	39.05	39.00	+0.35	1	1721
10:40:09	39.00	39.05	39.00	+0.35	5	1720
10:39:39	38.95	39.00	39.00	+0.35	3	1715
10:39:04	39.00	39.05	39.00	+0.35	1	1712
10:39:04	39.00	39.05	39.00	+0.35	5	1711
10:39:00	39.00	39.05	39.00	+0.35	9	1706
10:38:30	39.00	39.05	39.00	+0.35	5	1697
10:38:06	39.00	39.05	39.05	+0.40	1	1692
10:38:02	39.00	39.05	39.05	+0.40	5	1691
10:36:09	39.00	39.05	39.05	+0.40	1	1686
10:36:02	39.00	39.05	39.05	+0.40	1	1685
10:35:21	39.05	39.10	39.05	+0.40	5	1684
10:35:21	39.05	39.10	39.05	+0.40	4	1679
10:35:12	39.05	39.10	39.05	+0.40	2	1675
10:34:51	39.05	39.10	39.05	+0.40	1	1673
10:34:15	39.05	39.10	39.05	+0.40	1	1672
10:33:59	39.05	39.10	39.05	+0.40	1	1671
10:32:44	39.10	39.15	39.10	+0.45	2	1670
10:32:00	39.05	39.10	39.10	+0.45	1	1668
10:31:42	39.10	39.15	39.10	+0.45	7	1667
10:31:10	39.10	39.15	39.10	+0.45	3	1660
10:31:02	39.15	39.20	39.10	+0.45	10	1657
10:31:02	39.15	39.20	39.15	+0.50	10	1647
10:30:43	39.15	39.20	39.15	+0.50	1	1637
10:30:16	39.15	39.20	39.15	+0.50	1	1636
10:30:12	39.15	39.20	39.15	+0.50	2	1635
10:30:12	39.15	39.20	39.15	+0.50	8	1633
10:30:00	39.15	39.20	39.15	+0.50	1	1625
10:29:57	39.15	39.20	39.15	+0.50	6	1624
10:29:43	39.15	39.20	39.20	+0.55	1	1618
10:28:23	39.20	39.25	39.20	+0.55	1	1617
10:28:03	39.20	39.25	39.20	+0.55	1	1616
10:26:41	39.15	39.25	39.15	+0.50	1	1615
10:26:27	39.20	39.25	39.20	+0.55	1	1614
10:25:08	39.15	39.20	39.20	+0.55	1	1613
10:24:50	39.20	39.25	39.20	+0.55	1	1612
10:23:29	39.15	39.20	39.20	+0.55	1	1611
10:23:20	39.15	39.20	39.20	+0.55	3	1610
10:22:30	39.15	39.20	39.15	+0.50	1	1607
10:22:22	39.15	39.20	39.15	+0.50	5	1606
10:22:09	39.15	39.20	39.15	+0.50	1	1601
10:22:07	39.15	39.20	39.15	+0.50	1	1600
10:21:41	39.15	39.20	39.15	+0.50	1	1599
10:21:28	39.15	39.20	39.20	+0.55	1	1598
10:21:23	39.15	39.20	39.15	+0.50	1	1597
10:21:22	39.15	39.20	39.20	+0.55	1	1596
10:21:13	39.15	39.20	39.20	+0.55	1	1595
10:20:42	39.20	39.25	39.20	+0.55	23	1594
10:20:42	39.20	39.25	39.20	+0.55	3	1571
10:20:34	39.20	39.25	39.20	+0.55	1	1568
10:19:21	39.20	39.25	39.20	+0.55	2	1567
10:19:21	39.20	39.25	39.25	+0.60	2	1565
10:19:17	39.20	39.25	39.25	+0.60	1	1563
10:18:53	39.20	39.25	39.25	+0.60	1	1562
10:18:52	39.20	39.25	39.25	+0.60	10	1561
10:17:23	39.25	39.30	39.25	+0.60	1	1551
10:17:09	39.20	39.25	39.25	+0.60	1	1550
10:16:53	39.20	39.25	39.20	+0.55	1	1549
10:16:53	39.20	39.30	39.20	+0.55	2	1548
10:16:18	39.25	39.30	39.25	+0.60	2	1546
10:15:21	39.20	39.25	39.25	+0.60	1	1544
10:15:12	39.20	39.25	39.25	+0.60	1	1543
10:14:15	39.20	39.25	39.25	+0.60	2	1542
10:13:04	39.20	39.30	39.20	+0.55	1	1540
10:13:02	39.20	39.25	39.25	+0.60	1	1539
10:12:59	39.20	39.25	39.25	+0.60	4	1538
10:12:57	39.20	39.25	39.20	+0.55	5	1534
10:12:18	39.20	39.25	39.20	+0.55	1	1529
10:12:10	39.20	39.25	39.20	+0.55	1	1528
10:11:53	39.20	39.25	39.25	+0.60	1	1527
10:11:43	39.20	39.25	39.25	+0.60	5	1526
10:11:42	39.20	39.25	39.25	+0.60	1	1521
10:10:36	39.20	39.30	39.30	+0.65	3	1520
10:09:54	39.20	39.25	39.25	+0.60	1	1517
10:09:28	39.20	39.25	39.25	+0.60	1	1516
10:09:16	39.20	39.25	39.20	+0.55	1	1515
10:09:12	39.20	39.25	39.20	+0.55	1	1514
10:08:56	39.20	39.25	39.20	+0.55	1	1513
10:08:54	39.15	39.20	39.20	+0.55	3	1512
10:08:54	39.15	39.20	39.20	+0.55	1	1509
10:08:50	39.15	39.20	39.20	+0.55	1	1508
10:08:45	39.15	39.20	39.20	+0.55	1	1507
10:08:32	39.20	39.25	39.15	+0.50	4	1506
10:08:32	39.20	39.25	39.20	+0.55	11	1502
10:08:09	39.20	39.25	39.25	+0.60	1	1491
10:07:48	39.25	39.30	39.25	+0.60	1	1490
10:07:48	39.25	39.30	39.25	+0.60	1	1489
10:07:45	39.25	39.30	39.25	+0.60	1	1488
10:07:36	39.25	39.30	39.25	+0.60	1	1487
10:07:27	39.25	39.30	39.25	+0.60	1	1486
10:07:20	39.25	39.30	39.25	+0.60	1	1485
10:07:20	39.25	39.30	39.25	+0.60	2	1484
10:06:55	39.25	39.30	39.25	+0.60	2	1482
10:06:49	39.25	39.30	39.30	+0.65	1	1480
10:06:42	39.30	39.35	39.30	+0.65	16	1479
10:06:37	39.35	39.40	39.35	+0.70	4	1463
10:06:33	39.35	39.40	39.40	+0.75	3	1459
10:06:15	39.35	39.40	39.35	+0.70	5	1456
10:06:04	39.40	39.45	39.40	+0.75	1	1451
10:06:03	39.40	39.45	39.40	+0.75	1	1450
10:06:00	39.40	39.45	39.40	+0.75	1	1449
10:05:49	39.40	39.45	39.45	+0.80	1	1448
10:05:44	39.40	39.45	39.40	+0.75	1	1447
10:05:43	39.40	39.45	39.40	+0.75	1	1446
10:05:43	39.40	39.45	39.45	+0.80	1	1445
10:05:37	39.40	39.45	39.45	+0.80	5	1444
10:05:31	39.40	39.45	39.45	+0.80	2	1439
10:05:29	39.40	39.45	39.40	+0.75	1	1437
10:05:23	39.40	39.45	39.45	+0.80	10	1436
10:05:23	39.40	39.45	39.40	+0.75	1	1426
10:05:11	39.40	39.45	39.40	+0.75	1	1425
10:05:10	39.40	39.45	39.40	+0.75	1	1424
10:05:04	39.40	39.45	39.40	+0.75	1	1423
10:05:04	39.40	39.45	39.40	+0.75	1	1422
10:05:02	39.40	39.45	39.40	+0.75	1	1421
10:04:58	39.35	39.40	39.40	+0.75	4	1420
10:04:37	39.30	39.40	39.30	+0.65	1	1416
10:04:37	39.35	39.40	39.35	+0.70	5	1415
10:04:36	39.35	39.40	39.40	+0.75	1	1410
10:04:30	39.30	39.45	39.45	+0.80	1	1409
10:04:29	39.30	39.35	39.35	+0.70	1	1408
10:04:25	39.30	39.35	39.40	+0.75	1	1407
10:04:25	39.30	39.35	39.35	+0.70	3	1406
10:04:24	39.35	39.40	39.35	+0.70	1	1403
10:04:17	39.30	39.35	39.35	+0.70	1	1402
10:04:15	39.30	39.40	39.40	+0.75	5	1401
10:04:10	39.35	39.40	39.30	+0.65	4	1396
10:04:10	39.35	39.40	39.35	+0.70	6	1392
10:04:01	39.40	39.45	39.40	+0.75	10	1386
10:03:54	39.40	39.45	39.45	+0.80	1	1376
10:03:52	39.40	39.45	39.40	+0.75	1	1375
10:03:50	39.40	39.45	39.45	+0.80	1	1374
10:03:39	39.35	39.40	39.40	+0.75	1	1373
10:03:37	39.35	39.40	39.40	+0.75	1	1372
10:03:35	39.35	39.40	39.40	+0.75	1	1371
10:03:34	39.35	39.40	39.40	+0.75	1	1370
10:03:31	39.35	39.40	39.45	+0.80	4	1369
10:03:31	39.35	39.40	39.40	+0.75	1	1365
10:03:24	39.35	39.40	39.40	+0.75	4	1364
10:03:16	39.35	39.40	39.40	+0.75	1	1360
10:03:07	39.35	39.40	39.40	+0.75	8	1359
10:03:06	39.35	39.40	39.40	+0.75	5	1351
10:03:01	39.30	39.35	39.35	+0.70	1	1346
10:03:01	39.30	39.35	39.35	+0.70	2	1345
10:02:59	39.35	39.40	39.35	+0.70	1	1343
10:02:58	39.30	39.35	39.35	+0.70	5	1342
10:02:57	39.30	39.35	39.35	+0.70	1	1337
10:02:55	39.30	39.35	39.35	+0.70	1	1336
10:02:52	39.30	39.35	39.30	+0.65	1	1335
10:02:48	39.25	39.30	39.30	+0.65	23	1334
10:02:48	39.25	39.30	39.30	+0.65	3	1311
10:02:48	39.25	39.30	39.30	+0.65	2	1308
10:02:48	39.25	39.30	39.30	+0.65	6	1306
10:02:48	39.25	39.30	39.30	+0.65	52	1300
10:02:48	39.30	39.35	39.30	+0.65	6	1248
10:02:37	39.30	39.35	39.35	+0.70	1	1242
10:02:28	39.30	39.35	39.35	+0.70	1	1241
10:02:07	39.30	39.35	39.30	+0.65	1	1240
10:02:06	39.30	39.35	39.35	+0.70	1	1239
10:01:55	39.35	39.40	39.35	+0.70	1	1238
10:01:54	39.35	39.40	39.35	+0.70	1	1237
10:01:51	39.35	39.40	39.35	+0.70	1	1236
10:01:50	39.35	39.40	39.35	+0.70	1	1235
10:01:47	39.35	39.40	39.35	+0.70	2	1234
10:01:45	39.35	39.40	39.35	+0.70	1	1232
10:01:34	39.35	39.40	39.35	+0.70	1	1231
10:01:32	39.35	39.40	39.35	+0.70	1	1230
10:01:15	39.35	39.40	39.40	+0.75	1	1229
10:01:03	39.40	39.45	39.40	+0.75	1	1228
10:01:02	39.40	39.45	39.40	+0.75	1	1227
10:01:01	39.40	39.45	39.40	+0.75	1	1226
10:00:58	39.40	39.45	39.40	+0.75	1	1225
10:00:55	39.35	39.40	39.40	+0.75	2	1224
10:00:53	39.40	39.45	39.40	+0.75	4	1222
10:00:53	39.40	39.45	39.40	+0.75	1	1218
10:00:44	39.40	39.45	39.40	+0.75	1	1217
10:00:42	39.40	39.45	39.40	+0.75	1	1216
10:00:38	39.40	39.45	39.40	+0.75	4	1215
10:00:37	39.40	39.45	39.45	+0.80	1	1211
10:00:28	39.40	39.45	39.45	+0.80	1	1210
10:00:25	39.45	39.50	39.45	+0.80	3	1209
10:00:25	39.45	39.50	39.45	+0.80	4	1206
10:00:23	39.45	39.50	39.50	+0.85	1	1202
10:00:21	39.45	39.55	39.45	+0.80	1	1201
10:00:20	39.45	39.50	39.50	+0.85	5	1200
10:00:14	39.50	39.55	39.50	+0.85	5	1195
10:00:14	39.50	39.55	39.50	+0.85	10	1190
10:00:11	39.50	39.55	39.55	+0.90	1	1180
10:00:10	39.50	39.55	39.55	+0.90	1	1179
10:00:09	39.50	39.55	39.55	+0.90	1	1178
10:00:06	39.50	39.55	39.55	+0.90	5	1177
10:00:06	39.50	39.55	39.55	+0.90	1	1172
10:00:04	39.50	39.55	39.55	+0.90	1	1171
10:00:04	39.50	39.55	39.55	+0.90	1	1170
10:00:00	39.50	39.55	39.55	+0.90	1	1169
09:59:59	39.50	39.55	39.55	+0.90	3	1168
09:59:59	39.55	39.60	39.55	+0.90	6	1165
09:59:58	39.55	39.60	39.55	+0.90	5	1159
09:59:58	39.55	39.60	39.55	+0.90	1	1154
09:59:53	39.50	39.55	39.55	+0.90	5	1153
09:59:51	39.50	39.55	39.55	+0.90	4	1148
09:59:50	39.50	39.55	39.55	+0.90	1	1144
09:59:49	39.50	39.55	39.55	+0.90	1	1143
09:59:45	39.50	39.55	39.50	+0.85	1	1142
09:59:44	39.50	39.55	39.50	+0.85	1	1141
09:59:44	39.50	39.55	39.55	+0.90	2	1140
09:59:43	39.50	39.55	39.55	+0.90	5	1138
09:59:41	39.50	39.55	39.50	+0.85	2	1133
09:59:39	39.50	39.55	39.55	+0.90	6	1131
09:59:39	39.45	39.50	39.50	+0.85	2	1125
09:59:39	39.50	39.55	39.50	+0.85	1	1123
09:59:38	39.50	39.55	39.55	+0.90	1	1122
09:59:35	39.50	39.55	39.50	+0.85	1	1121
09:59:34	39.45	39.50	39.50	+0.85	22	1120
09:59:34	39.45	39.50	39.50	+0.85	4	1098
09:59:33	39.45	39.50	39.50	+0.85	13	1094
09:59:33	39.45	39.50	39.45	+0.80	1	1081
09:59:32	39.40	39.45	39.45	+0.80	4	1080
09:59:32	39.40	39.45	39.45	+0.80	1	1076
09:59:30	39.40	39.45	39.45	+0.80	6	1075
09:59:30	39.40	39.45	39.45	+0.80	3	1069
09:59:29	39.40	39.45	39.45	+0.80	2	1066
09:59:29	39.40	39.45	39.45	+0.80	2	1064
09:59:29	39.40	39.45	39.40	+0.75	1	1062
09:59:23	39.40	39.45	39.45	+0.80	1	1061
09:59:21	39.40	39.45	39.40	+0.75	3	1060
09:59:19	39.40	39.45	39.45	+0.80	1	1057
09:59:17	39.40	39.45	39.45	+0.80	1	1056
09:59:14	39.45	39.50	39.45	+0.80	1	1055
09:59:13	39.45	39.50	39.50	+0.85	2	1054
09:59:10	39.40	39.50	39.40	+0.75	1	1052
09:59:10	39.35	39.50	39.50	+0.85	6	1051
09:59:09	39.35	39.50	39.50	+0.85	1	1045
09:59:09	39.35	39.40	39.40	+0.75	1	1044
09:59:07	39.35	39.40	39.40	+0.75	3	1043
09:59:07	39.35	39.40	39.40	+0.75	1	1040
09:59:07	39.40	39.50	39.40	+0.75	1	1039
09:59:04	39.40	39.45	39.45	+0.80	9	1038
09:59:04	39.35	39.45	39.45	+0.80	6	1029
09:59:04	39.30	39.45	39.45	+0.80	7	1023
09:59:03	39.30	39.40	39.40	+0.75	9	1016
09:59:03	39.30	39.35	39.35	+0.70	6	1007
09:59:03	39.25	39.35	39.35	+0.70	7	1001
09:59:02	39.25	39.30	39.30	+0.65	10	994
09:59:01	39.25	39.30	39.30	+0.65	5	984
09:59:01	39.25	39.30	39.30	+0.65	1	979
09:59:00	39.25	39.30	39.30	+0.65	5	978
09:58:58	39.25	39.30	39.25	+0.60	1	973
09:58:50	39.25	39.30	39.30	+0.65	1	972
09:58:50	39.25	39.30	39.30	+0.65	1	971
09:58:49	39.25	39.30	39.30	+0.65	1	970
09:58:44	39.25	39.30	39.30	+0.65	1	969
09:58:39	39.25	39.30	39.30	+0.65	1	968
09:58:27	39.25	39.35	39.35	+0.70	1	967
09:58:26	39.20	39.25	39.25	+0.60	4	966
09:58:26	39.20	39.25	39.25	+0.60	1	962
09:58:26	39.20	39.25	39.25	+0.60	5	961
09:58:20	39.25	39.35	39.25	+0.60	4	956
09:58:18	39.25	39.35	39.35	+0.70	5	952
09:58:06	39.25	39.35	39.25	+0.60	4	947
09:58:05	39.25	39.35	39.35	+0.70	1	943
09:58:05	39.25	39.35	39.35	+0.70	1	942
09:58:02	39.25	39.35	39.35	+0.70	2	941
09:58:02	39.25	39.35	39.35	+0.70	2	939
09:58:01	39.25	39.35	39.35	+0.70	1	937
09:57:59	39.35	39.40	39.35	+0.70	1	936
09:57:58	39.35	39.40	39.40	+0.75	5	935
09:57:56	39.35	39.40	39.40	+0.75	1	930
09:57:51	39.35	39.45	39.45	+0.80	1	929
09:57:49	39.20	39.25	39.45	+0.80	8	928
09:57:49	39.20	39.25	39.40	+0.75	10	920
09:57:49	39.20	39.25	39.35	+0.70	9	910
09:57:49	39.20	39.25	39.30	+0.65	20	901
09:57:49	39.20	39.25	39.25	+0.60	3	881
09:57:48	39.20	39.25	39.25	+0.60	1	878
09:57:47	39.25	39.30	39.20	+0.55	8	877
09:57:47	39.25	39.30	39.25	+0.60	5	869
09:57:45	39.25	39.30	39.30	+0.65	2	864
09:57:43	39.25	39.30	39.25	+0.60	4	862
09:57:43	39.20	39.25	39.25	+0.60	7	858
09:57:37	39.25	39.30	39.25	+0.60	1	851
09:57:36	39.25	39.30	39.25	+0.60	4	850
09:57:36	39.25	39.30	39.30	+0.65	1	846
09:57:33	39.20	39.25	39.25	+0.60	1	845
09:57:29	39.20	39.25	39.25	+0.60	2	844
09:57:27	39.25	39.30	39.20	+0.55	1	842
09:57:27	39.25	39.30	39.25	+0.60	1	841
09:57:24	39.20	39.25	39.25	+0.60	4	840
09:57:24	39.20	39.25	39.25	+0.60	1	836
09:57:22	39.25	39.30	39.25	+0.60	3	835
09:57:20	39.25	39.30	39.25	+0.60	1	832
09:57:18	39.20	39.25	39.25	+0.60	1	831
09:57:15	39.20	39.25	39.25	+0.60	2	830
09:57:15	39.20	39.25	39.25	+0.60	1	828
09:57:15	39.20	39.25	39.25	+0.60	1	827
09:57:14	39.20	39.25	39.25	+0.60	1	826
09:57:09	39.20	39.25	39.25	+0.60	1	825
09:57:09	39.20	39.25	39.25	+0.60	1	824
09:57:05	39.25	39.30	39.25	+0.60	1	823
09:57:04	39.25	39.30	39.30	+0.65	1	822
09:57:04	39.25	39.30	39.30	+0.65	1	821
09:57:04	39.20	39.25	39.25	+0.60	1	820
09:57:04	39.20	39.25	39.25	+0.60	1	819
09:57:04	39.20	39.25	39.25	+0.60	9	818
09:57:04	39.20	39.25	39.25	+0.60	6	809
09:56:58	39.15	39.20	39.20	+0.55	5	803
09:56:58	39.15	39.20	39.20	+0.55	1	798
09:56:58	39.15	39.20	39.20	+0.55	5	797
09:56:57	39.15	39.20	39.15	+0.50	1	792
09:56:55	39.15	39.20	39.20	+0.55	2	791
09:56:52	39.05	39.15	39.15	+0.50	1	789
09:56:52	39.05	39.15	39.15	+0.50	2	788
09:56:52	39.05	39.15	39.15	+0.50	8	786
09:56:52	39.05	39.10	39.10	+0.45	12	778
09:56:52	39.00	39.10	39.10	+0.45	6	766
09:56:52	39.00	39.10	39.10	+0.45	5	760
09:56:52	39.00	39.05	39.05	+0.40	120	755
09:56:52	38.95	39.00	39.00	+0.35	38	635
09:56:48	38.95	39.00	38.95	+0.30	1	597
09:56:43	38.95	39.00	39.00	+0.35	15	596
09:56:38	38.90	38.95	38.95	+0.30	19	581
09:56:34	38.85	38.95	38.95	+0.30	2	562
09:56:31	38.90	38.95	38.90	+0.25	4	560
09:56:31	38.85	38.90	38.90	+0.25	1	556
09:56:23	38.80	38.90	38.90	+0.25	12	555
09:56:23	38.80	38.85	38.85	+0.20	6	543
09:56:22	38.75	38.80	38.80	+0.15	6	537
09:56:20	38.75	38.80	38.75	+0.10	1	531
09:56:12	38.70	38.75	38.75	+0.10	3	530
09:55:14	38.65	38.70	38.70	+0.05	2	527
09:55:05	38.65	38.70	38.65	0	1	525
09:54:59	38.65	38.70	38.65	0	1	524
09:54:58	38.60	38.65	38.65	0	4	523
09:54:35	38.60	38.65	38.65	0	10	519
09:54:15	38.55	38.60	38.60	-0.05	3	509
09:53:00	38.55	38.60	38.55	-0.10	1	506
09:52:58	38.55	38.60	38.60	-0.05	1	505
09:52:53	38.55	38.60	38.60	-0.05	1	504
09:52:32	38.55	38.60	38.60	-0.05	5	503
09:52:13	38.55	38.60	38.55	-0.10	1	498
09:51:51	38.55	38.60	38.60	-0.05	1	497
09:51:41	38.55	38.60	38.60	-0.05	1	496
09:51:26	38.55	38.60	38.60	-0.05	1	495
09:51:23	38.55	38.60	38.60	-0.05	1	494
09:50:30	38.60	38.65	38.60	-0.05	4	493
09:50:30	38.60	38.65	38.60	-0.05	4	489
09:50:03	38.60	38.65	38.60	-0.05	1	485
09:49:59	38.60	38.65	38.65	0	1	484
09:49:57	38.60	38.65	38.60	-0.05	1	483
09:49:07	38.60	38.65	38.60	-0.05	4	482
09:48:46	38.60	38.65	38.60	-0.05	1	478
09:48:45	38.60	38.65	38.60	-0.05	1	477
09:48:23	38.60	38.65	38.60	-0.05	1	476
09:48:23	38.60	38.65	38.60	-0.05	3	475
09:48:17	38.60	38.65	38.60	-0.05	6	472
09:48:05	38.60	38.65	38.60	-0.05	5	466
09:47:04	38.60	38.65	38.65	0	1	461
09:46:39	38.60	38.65	38.65	0	1	460
09:46:21	38.60	38.65	38.65	0	3	459
09:44:44	38.60	38.65	38.65	0	1	456
09:43:48	38.60	38.65	38.65	0	1	455
09:43:46	38.60	38.65	38.60	-0.05	1	454
09:42:16	38.60	38.65	38.65	0	1	453
09:41:50	38.60	38.65	38.65	0	1	452
09:41:38	38.60	38.65	38.65	0	1	451
09:41:11	38.60	38.65	38.65	0	1	450
09:40:31	38.65	38.70	38.65	0	2	449
09:40:31	38.65	38.70	38.65	0	18	447
09:40:31	38.65	38.70	38.65	0	10	429
09:40:19	38.65	38.70	38.65	0	1	419
09:40:17	38.65	38.70	38.65	0	3	418
09:40:08	38.70	38.75	38.65	0	2	415
09:40:08	38.70	38.75	38.70	+0.05	8	413
09:39:17	38.75	38.80	38.75	+0.10	1	405
09:38:43	38.70	38.75	38.75	+0.10	4	404
09:38:32	38.70	38.75	38.70	+0.05	1	400
09:38:11	38.70	38.75	38.75	+0.10	2	399
09:37:56	38.70	38.75	38.75	+0.10	1	397
09:37:26	38.70	38.75	38.70	+0.05	1	396
09:37:12	38.70	38.75	38.70	+0.05	2	395
09:37:07	38.70	38.75	38.70	+0.05	1	393
09:37:01	38.70	38.75	38.75	+0.10	1	392
09:36:41	38.70	38.75	38.70	+0.05	1	391
09:36:09	38.70	38.75	38.70	+0.05	1	390
09:35:22	38.70	38.75	38.70	+0.05	6	389
09:35:21	38.70	38.75	38.75	+0.10	2	383
09:35:17	38.70	38.75	38.70	+0.05	1	381
09:35:12	38.70	38.75	38.70	+0.05	3	380
09:34:46	38.70	38.75	38.75	+0.10	1	377
09:34:44	38.70	38.75	38.70	+0.05	1	376
09:34:44	38.70	38.75	38.70	+0.05	1	375
09:34:13	38.75	38.80	38.75	+0.10	13	374
09:34:13	38.75	38.80	38.75	+0.10	9	361
09:34:02	38.75	38.80	38.75	+0.10	1	352
09:33:51	38.75	38.80	38.80	+0.15	1	351
09:33:32	38.75	38.80	38.80	+0.15	1	350
09:31:35	38.80	38.85	38.80	+0.15	13	349
09:31:35	38.80	38.85	38.80	+0.15	3	336
09:31:35	38.80	38.85	38.80	+0.15	6	333
09:31:09	38.85	38.90	38.85	+0.20	14	327
09:29:51	38.85	38.90	38.90	+0.25	1	313
09:29:23	38.85	38.90	38.90	+0.25	1	312
09:29:16	38.85	38.90	38.90	+0.25	2	311
09:29:07	38.85	38.90	38.90	+0.25	1	309
09:28:19	38.85	38.90	38.90	+0.25	1	308
09:28:13	38.85	38.90	38.85	+0.20	1	307
09:27:47	38.85	38.90	38.85	+0.20	1	306
09:26:39	38.85	38.90	38.85	+0.20	2	305
09:26:28	38.80	38.85	38.85	+0.20	3	303
09:26:26	38.80	38.85	38.85	+0.20	1	300
09:26:14	38.85	38.90	38.85	+0.20	7	299
09:26:13	38.85	38.90	38.90	+0.25	1	292
09:26:03	38.85	38.90	38.85	+0.20	2	291
09:25:36	38.85	38.90	38.85	+0.20	1	289
09:25:18	38.85	38.90	38.85	+0.20	6	288
09:25:12	38.85	38.90	38.85	+0.20	2	282
09:24:32	38.85	38.90	38.90	+0.25	1	280
09:24:20	38.90	38.95	38.90	+0.25	3	279
09:24:20	38.85	38.90	38.90	+0.25	2	276
09:23:58	38.85	38.95	38.85	+0.20	3	274
09:23:57	38.90	38.95	38.90	+0.25	1	271
09:23:04	38.90	38.95	38.90	+0.25	1	270
09:23:04	38.90	38.95	38.90	+0.25	3	269
09:23:04	38.85	38.90	38.90	+0.25	2	266
09:21:33	38.85	38.90	38.90	+0.25	5	264
09:21:19	38.85	38.90	38.90	+0.25	1	259
09:21:08	38.80	38.85	38.85	+0.20	6	258
09:21:08	38.80	38.85	38.85	+0.20	1	252
09:19:57	38.80	38.85	38.85	+0.20	2	251
09:18:45	38.80	38.85	38.85	+0.20	5	249
09:18:37	38.80	38.85	38.85	+0.20	1	244
09:17:35	38.85	38.90	38.85	+0.20	9	243
09:17:35	38.85	38.90	38.85	+0.20	1	234
09:16:51	38.85	38.90	38.85	+0.20	1	233
09:16:10	38.85	38.90	38.85	+0.20	3	232
09:16:00	38.85	38.90	38.85	+0.20	2	229
09:16:00	38.85	38.90	38.85	+0.20	2	227
09:15:30	38.85	38.95	38.85	+0.20	1	225
09:14:57	38.85	38.90	38.90	+0.25	1	224
09:14:24	38.95	39.00	38.95	+0.30	1	223
09:14:24	38.95	39.00	38.95	+0.30	1	222
09:14:24	38.85	38.95	38.95	+0.30	1	221
09:14:20	38.90	38.95	38.90	+0.25	35	220
09:14:20	38.95	39.00	38.95	+0.30	1	185
09:14:05	38.90	38.95	39.00	+0.35	1	184
09:14:05	38.90	38.95	38.95	+0.30	5	183
09:13:59	38.90	38.95	38.95	+0.30	1	178
09:13:34	38.90	38.95	38.95	+0.30	1	177
09:13:30	38.90	38.95	38.95	+0.30	1	176
09:13:23	38.90	38.95	38.95	+0.30	1	175
09:12:59	38.90	38.95	38.95	+0.30	1	174
09:12:35	38.95	39.00	38.95	+0.30	5	173
09:12:35	38.95	39.00	38.95	+0.30	1	168
09:12:02	38.95	39.00	38.95	+0.30	1	167
09:11:57	38.90	38.95	39.00	+0.35	1	166
09:11:57	38.90	38.95	38.95	+0.30	1	165
09:11:54	38.90	38.95	38.95	+0.30	4	164
09:11:33	38.90	38.95	38.95	+0.30	3	160
09:11:30	38.90	39.00	39.00	+0.35	1	157
09:11:16	38.95	39.00	38.95	+0.30	1	156
09:11:15	38.95	39.00	38.95	+0.30	1	155
09:11:14	38.95	39.00	38.95	+0.30	5	154
09:11:05	38.95	39.00	38.95	+0.30	5	149
09:11:01	38.95	39.00	39.00	+0.35	1	144
09:10:50	38.95	39.00	39.00	+0.35	5	143
09:10:47	38.95	39.00	39.00	+0.35	1	138
09:10:38	38.95	39.00	38.95	+0.30	3	137
09:10:33	38.95	39.00	38.95	+0.30	1	134
09:10:29	38.95	39.00	38.95	+0.30	1	133
09:10:10	38.95	39.00	38.95	+0.30	1	132
09:10:08	38.95	39.00	38.95	+0.30	2	131
09:09:55	38.90	38.95	38.95	+0.30	1	129
09:09:52	38.90	38.95	38.95	+0.30	2	128
09:09:51	38.90	38.95	38.95	+0.30	2	126
09:09:44	38.90	38.95	38.95	+0.30	1	124
09:09:32	38.90	38.95	38.95	+0.30	2	123
09:09:22	38.90	38.95	38.95	+0.30	14	121
09:09:14	38.90	38.95	38.90	+0.25	1	107
09:09:08	38.90	38.95	38.90	+0.25	2	106
09:09:07	38.90	38.95	38.90	+0.25	1	104
09:09:04	38.90	38.95	38.90	+0.25	1	103
09:09:04	38.90	38.95	38.90	+0.25	1	102
09:08:47	38.90	38.95	38.90	+0.25	1	101
09:08:44	38.90	38.95	38.90	+0.25	1	100
09:08:40	38.90	38.95	38.90	+0.25	1	99
09:08:38	38.90	38.95	38.90	+0.25	1	98
09:08:21	38.90	38.95	38.90	+0.25	3	97
09:08:07	38.85	38.90	38.90	+0.25	8	94
09:07:56	38.85	38.90	38.85	+0.20	1	86
09:07:49	38.85	38.90	38.85	+0.20	1	85
09:07:40	38.80	38.90	38.90	+0.25	4	84
09:07:16	38.80	38.90	38.80	+0.15	5	80
09:07:14	38.80	38.90	38.90	+0.25	1	75
09:07:02	38.80	38.85	38.85	+0.20	4	74
09:07:02	38.75	38.80	38.80	+0.15	1	70
09:06:16	38.80	38.85	38.80	+0.15	1	69
09:05:56	38.75	38.80	38.80	+0.15	1	68
09:05:48	38.75	38.80	38.80	+0.15	1	67
09:05:08	38.80	38.85	38.80	+0.15	1	66
09:05:05	38.80	38.85	38.80	+0.15	2	65
09:04:58	38.80	38.85	38.80	+0.15	1	63
09:04:58	38.80	38.85	38.80	+0.15	1	62
09:04:35	38.80	38.85	38.80	+0.15	1	61
09:04:33	38.80	38.85	38.85	+0.20	2	60
09:04:19	38.80	38.85	38.85	+0.20	1	58
09:03:42	38.80	38.85	38.85	+0.20	1	57
09:03:39	38.80	38.85	38.80	+0.15	1	56
09:03:35	38.80	38.85	38.85	+0.20	1	55
09:03:21	38.80	38.85	38.85	+0.20	1	54
09:03:11	38.80	38.85	38.80	+0.15	1	53
09:03:08	38.80	38.85	38.85	+0.20	1	52
09:03:02	38.80	38.85	38.80	+0.15	3	51
09:02:27	38.85	38.90	38.85	+0.20	1	48
09:02:19	38.80	38.85	38.85	+0.20	1	47
09:02:15	38.80	38.90	38.80	+0.15	2	46
09:02:12	38.80	38.85	38.85	+0.20	2	44
09:02:05	38.80	38.85	38.80	+0.15	1	42
09:02:00	38.80	38.85	38.80	+0.15	1	41
09:01:45	38.80	38.85	38.80	+0.15	5	40
09:01:24	38.80	38.90	38.90	+0.25	1	35
09:01:18	38.85	38.90	38.85	+0.20	3	34
09:01:03	38.85	38.90	38.90	+0.25	1	31
09:01:03	38.90	38.95	38.90	+0.25	1	30
09:01:03	38.90	38.95	38.90	+0.25	3	29
09:00:43	38.90	38.95	38.90	+0.25	1	26
09:00:36	38.90	38.95	38.90	+0.25	1	25
09:00:30	38.85	38.95	38.95	+0.30	1	24
09:00:27	38.85	38.90	38.90	+0.25	1	23
09:00:23	38.85	38.90	38.90	+0.25	1	22
09:00:16	38.80	38.90	38.90	+0.25	1	21
09:00:09	--	--	38.80	+0.15	20	20

　

其他人也逛...

PChome 購物儲值1, 000元

JOJOGO兔兔絨2用抱枕舒眠毯

PChome 購物儲值6, 000元

SAMSUNG Galaxy A55 5G (8G/256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

SONY Xperia 10VI (8G/128G)

Panasonic國際牌 11公升除濕機F-Y22EN

【Hermes 愛馬仕】大地淡香水100ml

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PChome 購物儲值100, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

DJI OSMO POCKET 3 全能套裝

【原萃冷萃】寶特瓶450ml (24入/箱)

建新：切入智慧物流與天然氣管...

【盤前焦點】台股橫向整理留意...

我的自選股

即時重大訊息

‧博盛半導體掛牌上櫃盤中股價上...
‧川普2.0挑戰貿協3策略助台廠因...
‧金控永續長再加一楊荊蓀出任元...

加密貨幣

比特幣BTC	97969.46	-706.45	-0.72%
以太幣ETH	3432.59	-59.37	-1.70%
瑞波幣XRP	2.24	-0.08	-3.64%
比特幣現金BCH	453.64	-16.63	-3.54%
萊特幣LTC	106.51	-1.81	-1.68%
卡達幣ADA	0.889031	-0.05	-5.07%
波場幣TRX	0.254394	0.00	-0.76%
恆星幣XLM	0.370341	-0.03	-7.87%

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。