最新巴西財政赤字惡化金管會：金融業曝險逾1292億熱門統一發票9-10月中獎清冊繳千元通話費抱回千萬

更新報價

吉　茂 (1587) 汽車工業上市

40.35 ▲+1.50 +3.86% 0.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.50	1,600	40.35	8	40.40	21	38.50	40.90	38.50	38.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	40.35	40.40	40.35	+1.50	51	1600
13:24:48	40.40	40.50	40.50	+1.65	1	1549
13:24:18	40.45	40.50	40.45	+1.60	1	1548
13:24:15	40.45	40.50	40.45	+1.60	2	1547
13:23:34	40.40	40.50	40.40	+1.55	1	1545
13:23:30	40.45	40.50	40.45	+1.60	5	1544
13:23:20	40.50	40.55	40.50	+1.65	1	1539
13:23:02	40.50	40.55	40.55	+1.70	1	1538
13:22:29	40.45	40.55	40.55	+1.70	2	1537
13:21:59	40.45	40.55	40.55	+1.70	1	1535
13:21:23	40.45	40.50	40.50	+1.65	1	1534
13:21:21	40.45	40.50	40.45	+1.60	1	1533
13:21:20	40.45	40.50	40.45	+1.60	2	1532
13:21:15	40.45	40.55	40.45	+1.60	1	1530
13:20:53	40.45	40.55	40.45	+1.60	3	1529
13:20:22	40.45	40.55	40.45	+1.60	1	1526
13:20:04	40.30	40.35	40.55	+1.70	1	1525
13:20:04	40.30	40.35	40.50	+1.65	12	1524
13:20:04	40.30	40.35	40.45	+1.60	2	1512
13:20:04	40.30	40.35	40.40	+1.55	7	1510
13:20:04	40.30	40.35	40.35	+1.50	3	1503
13:20:03	40.30	40.35	40.35	+1.50	1	1500
13:19:44	40.35	40.40	40.35	+1.50	4	1499
13:19:31	40.35	40.40	40.35	+1.50	2	1495
13:19:06	40.35	40.40	40.35	+1.50	2	1493
13:18:42	40.40	40.45	40.40	+1.55	1	1491
13:18:27	40.35	40.45	40.35	+1.50	2	1490
13:18:07	40.35	40.45	40.45	+1.60	1	1488
13:18:00	40.35	40.45	40.35	+1.50	1	1487
13:17:37	40.40	40.45	40.40	+1.55	3	1486
13:17:31	40.40	40.45	40.40	+1.55	1	1483
13:16:11	40.40	40.45	40.45	+1.60	1	1482
13:15:50	40.40	40.45	40.40	+1.55	1	1481
13:15:21	40.40	40.45	40.40	+1.55	1	1480
13:14:15	40.40	40.45	40.45	+1.60	1	1479
13:13:20	40.40	40.45	40.40	+1.55	1	1478
13:12:55	40.40	40.45	40.40	+1.55	1	1477
13:12:19	40.35	40.45	40.45	+1.60	1	1476
13:10:23	40.35	40.40	40.40	+1.55	1	1475
13:08:54	40.45	40.50	40.45	+1.60	1	1474
13:08:27	40.35	40.50	40.50	+1.65	1	1473
13:08:15	40.30	40.40	40.40	+1.55	1	1472
13:07:52	40.35	40.50	40.35	+1.50	1	1471
13:07:33	40.40	40.45	40.40	+1.55	1	1470
13:07:10	40.45	40.55	40.45	+1.60	13	1469
13:06:31	40.45	40.50	40.50	+1.65	1	1456
13:06:13	40.45	40.50	40.45	+1.60	1	1455
13:04:35	40.30	40.45	40.45	+1.60	6	1454
13:04:35	40.30	40.40	40.40	+1.55	1	1448
13:03:50	40.30	40.35	40.35	+1.50	1	1447
13:03:35	40.25	40.30	40.30	+1.45	1	1446
13:03:34	40.25	40.30	40.30	+1.45	7	1445
13:03:33	40.25	40.30	40.30	+1.45	1	1438
13:02:39	40.20	40.30	40.30	+1.45	1	1437
13:02:32	40.20	40.25	40.25	+1.40	1	1436
13:02:32	40.20	40.25	40.25	+1.40	4	1435
13:02:31	40.20	40.25	40.25	+1.40	1	1431
13:01:49	40.20	40.25	40.25	+1.40	1	1430
13:00:45	40.20	40.25	40.25	+1.40	1	1429
13:00:43	40.20	40.30	40.30	+1.45	1	1428
13:00:40	40.25	40.35	40.25	+1.40	2	1427
13:00:35	40.30	40.35	40.25	+1.40	2	1425
13:00:35	40.30	40.35	40.30	+1.45	1	1423
13:00:22	40.30	40.35	40.30	+1.45	1	1422
13:00:11	40.30	40.35	40.30	+1.45	1	1421
12:59:36	40.30	40.35	40.35	+1.50	1	1420
12:58:47	40.30	40.35	40.35	+1.50	1	1419
12:57:42	40.30	40.35	40.30	+1.45	1	1418
12:57:26	40.30	40.35	40.35	+1.50	1	1417
12:56:51	40.25	40.35	40.35	+1.50	1	1416
12:54:55	40.20	40.40	40.40	+1.55	1	1415
12:54:06	40.20	40.25	40.25	+1.40	1	1414
12:54:00	40.25	40.40	40.25	+1.40	17	1413
12:53:23	40.30	40.40	40.30	+1.45	3	1396
12:52:59	40.30	40.40	40.40	+1.55	1	1393
12:52:13	40.30	40.35	40.35	+1.50	1	1392
12:51:03	40.30	40.45	40.45	+1.60	1	1391
12:50:45	40.30	40.45	40.30	+1.45	2	1390
12:50:12	40.30	40.45	40.30	+1.45	1	1388
12:49:46	40.30	40.50	40.30	+1.45	1	1387
12:49:21	40.40	40.55	40.30	+1.45	4	1386
12:49:21	40.40	40.55	40.35	+1.50	6	1382
12:49:21	40.40	40.55	40.40	+1.55	5	1376
12:49:07	40.40	40.55	40.55	+1.70	1	1371
12:47:34	40.40	40.55	40.55	+1.70	1	1370
12:47:11	40.45	40.60	40.60	+1.75	1	1369
12:45:15	40.40	40.50	40.50	+1.65	1	1368
12:43:19	40.35	40.55	40.55	+1.70	1	1367
12:42:45	40.40	40.55	40.35	+1.50	1	1366
12:42:45	40.40	40.55	40.40	+1.55	1	1365
12:42:38	40.45	40.60	40.45	+1.60	2	1364
12:42:38	40.50	40.60	40.50	+1.65	6	1362
12:41:23	40.50	40.60	40.60	+1.75	1	1356
12:41:21	40.55	40.60	40.55	+1.70	1	1355
12:41:04	40.55	40.60	40.55	+1.70	4	1354
12:40:34	40.60	40.70	40.60	+1.75	2	1350
12:40:30	40.60	40.75	40.75	+1.90	1	1348
12:40:04	40.65	40.70	40.70	+1.85	1	1347
12:40:04	40.60	40.70	40.70	+1.85	14	1346
12:39:27	40.60	40.70	40.70	+1.85	1	1332
12:39:02	40.60	40.70	40.70	+1.85	5	1331
12:38:49	40.60	40.65	40.65	+1.80	1	1326
12:38:49	40.65	40.70	40.65	+1.80	1	1325
12:38:22	40.70	40.75	40.70	+1.85	1	1324
12:38:05	40.60	40.75	40.75	+1.90	1	1323
12:37:57	40.60	40.70	40.80	+1.95	1	1322
12:37:57	40.60	40.70	40.75	+1.90	2	1321
12:37:57	40.60	40.70	40.70	+1.85	2	1319
12:37:31	40.60	40.70	40.70	+1.85	1	1317
12:37:19	40.70	40.75	40.70	+1.85	1	1316
12:37:10	40.70	40.75	40.70	+1.85	1	1315
12:36:47	40.70	40.80	40.70	+1.85	1	1314
12:36:44	40.60	40.70	40.70	+1.85	2	1313
12:35:35	40.60	40.70	40.70	+1.85	1	1311
12:33:39	40.55	40.65	40.65	+1.80	1	1310
12:32:54	40.65	40.70	40.65	+1.80	1	1309
12:32:46	40.60	40.65	40.65	+1.80	1	1308
12:31:43	40.55	40.60	40.60	+1.75	1	1307
12:29:47	40.50	40.60	40.60	+1.75	1	1306
12:29:41	40.55	40.60	40.50	+1.65	3	1305
12:29:41	40.55	40.60	40.55	+1.70	3	1302
12:29:02	40.60	40.65	40.60	+1.75	1	1299
12:28:14	40.60	40.70	40.60	+1.75	1	1298
12:27:53	40.60	40.65	40.65	+1.80	1	1297
12:27:51	40.60	40.65	40.65	+1.80	1	1296
12:26:18	40.65	40.70	40.65	+1.80	2	1295
12:26:07	40.65	40.70	40.70	+1.85	1	1293
12:25:59	40.65	40.70	40.70	+1.85	1	1292
12:25:55	40.65	40.70	40.70	+1.85	1	1291
12:25:47	40.65	40.75	40.75	+1.90	1	1290
12:25:29	40.70	40.75	40.70	+1.85	2	1289
12:25:18	40.75	40.80	40.70	+1.85	1	1287
12:25:18	40.75	40.80	40.75	+1.90	2	1286
12:24:59	40.75	40.80	40.75	+1.90	2	1284
12:24:42	40.75	40.80	40.75	+1.90	1	1282
12:24:27	40.70	40.75	40.75	+1.90	1	1281
12:24:23	40.75	40.80	40.75	+1.90	1	1280
12:24:12	40.75	40.85	40.75	+1.90	1	1279
12:24:11	40.75	40.85	40.75	+1.90	1	1278
12:24:09	40.75	40.85	40.85	+2.00	3	1277
12:24:09	40.80	40.90	40.80	+1.95	9	1274
12:24:09	40.85	40.90	40.85	+2.00	1	1265
12:23:59	40.80	40.90	40.90	+2.05	1	1264
12:23:52	40.70	40.90	40.90	+2.05	5	1263
12:23:52	40.70	40.90	40.90	+2.05	4	1258
12:23:52	40.70	40.80	40.80	+1.95	7	1254
12:23:52	40.70	40.80	40.80	+1.95	4	1247
12:23:52	40.70	40.80	40.80	+1.95	5	1243
12:23:52	40.70	40.75	40.75	+1.90	2	1238
12:23:43	40.70	40.75	40.75	+1.90	2	1236
12:23:38	40.70	40.75	40.70	+1.85	2	1234
12:23:37	40.70	40.75	40.70	+1.85	1	1232
12:23:27	40.65	40.70	40.70	+1.85	4	1231
12:23:22	40.60	40.70	40.70	+1.85	1	1227
12:23:14	40.55	40.65	40.65	+1.80	2	1226
12:23:14	40.60	40.65	40.65	+1.80	5	1224
12:23:12	40.55	40.60	40.60	+1.75	12	1219
12:23:10	40.50	40.60	40.60	+1.75	1	1207
12:23:00	40.50	40.60	40.60	+1.75	1	1206
12:22:53	40.50	40.55	40.55	+1.70	6	1205
12:22:53	40.50	40.55	40.55	+1.70	2	1199
12:22:53	40.50	40.55	40.55	+1.70	1	1197
12:22:53	40.50	40.55	40.55	+1.70	2	1196
12:22:53	40.45	40.50	40.50	+1.65	15	1194
12:22:52	40.40	40.45	40.45	+1.60	1	1179
12:22:22	40.40	40.45	40.40	+1.55	1	1178
12:22:11	40.40	40.45	40.40	+1.55	1	1177
12:22:03	40.40	40.45	40.45	+1.60	1	1176
12:21:58	40.40	40.45	40.40	+1.55	1	1175
12:20:41	40.40	40.45	40.40	+1.55	1	1174
12:20:09	40.40	40.45	40.45	+1.60	2	1173
12:20:07	40.40	40.45	40.45	+1.60	1	1171
12:18:56	40.40	40.45	40.45	+1.60	1	1170
12:18:52	40.45	40.50	40.45	+1.60	2	1169
12:18:11	40.40	40.50	40.50	+1.65	9	1167
12:18:11	40.40	40.45	40.45	+1.60	1	1158
12:16:43	40.35	40.50	40.50	+1.65	2	1157
12:16:41	40.35	40.50	40.50	+1.65	1	1155
12:16:15	40.35	40.50	40.50	+1.65	1	1154
12:16:14	40.40	40.50	40.40	+1.55	2	1153
12:14:19	40.35	40.45	40.45	+1.60	1	1151
12:12:23	40.40	40.50	40.50	+1.65	1	1150
12:12:10	40.40	40.50	40.50	+1.65	1	1149
12:11:05	40.40	40.50	40.50	+1.65	1	1148
12:10:40	40.40	40.50	40.50	+1.65	5	1147
12:10:27	40.40	40.50	40.50	+1.65	1	1142
12:10:21	40.40	40.45	40.45	+1.60	3	1141
12:10:21	40.40	40.45	40.40	+1.55	1	1138
12:10:04	40.35	40.40	40.40	+1.55	1	1137
12:09:21	40.25	40.30	40.30	+1.45	1	1136
12:09:21	40.30	40.35	40.30	+1.45	5	1135
12:09:08	40.35	40.40	40.35	+1.50	1	1130
12:08:31	40.30	40.35	40.35	+1.50	1	1129
12:08:26	40.35	40.40	40.35	+1.50	1	1128
12:08:26	40.35	40.40	40.35	+1.50	6	1127
12:08:18	40.35	40.40	40.35	+1.50	1	1121
12:08:02	40.35	40.40	40.35	+1.50	1	1120
12:07:53	40.35	40.40	40.35	+1.50	2	1119
12:07:24	40.40	40.45	40.40	+1.55	1	1117
12:06:35	40.40	40.45	40.45	+1.60	1	1116
12:05:35	40.35	40.45	40.45	+1.60	1	1115
12:04:39	40.35	40.45	40.45	+1.60	1	1114
12:04:38	40.35	40.40	40.40	+1.55	3	1113
12:02:43	40.30	40.40	40.40	+1.55	1	1110
12:00:47	40.25	40.40	40.40	+1.55	1	1109
11:58:58	40.30	40.40	40.30	+1.45	2	1108
11:58:51	40.30	40.35	40.35	+1.50	1	1106
11:57:28	40.35	40.45	40.35	+1.50	1	1105
11:56:55	40.35	40.40	40.40	+1.55	1	1104
11:56:01	40.40	40.45	40.40	+1.55	6	1103
11:56:01	40.40	40.45	40.40	+1.55	1	1097
11:56:01	40.40	40.45	40.40	+1.55	3	1096
11:56:01	40.35	40.40	40.40	+1.55	2	1093
11:54:59	40.35	40.40	40.40	+1.55	1	1091
11:54:38	40.35	40.40	40.35	+1.50	1	1090
11:54:24	40.30	40.35	40.35	+1.50	1	1089
11:53:03	40.25	40.35	40.35	+1.50	1	1088
11:51:07	40.15	40.35	40.35	+1.50	1	1087
11:51:06	40.25	40.35	40.25	+1.40	1	1086
11:50:09	40.20	40.25	40.25	+1.40	1	1085
11:49:12	40.20	40.30	40.30	+1.45	1	1084
11:49:02	40.20	40.30	40.20	+1.35	1	1083
11:48:37	40.25	40.35	40.25	+1.40	3	1082
11:48:37	40.30	40.35	40.30	+1.45	7	1079
11:48:19	40.30	40.35	40.35	+1.50	1	1072
11:46:23	40.30	40.40	40.40	+1.55	1	1071
11:44:27	40.30	40.40	40.40	+1.55	1	1070
11:43:38	40.40	40.50	40.40	+1.55	1	1069
11:43:27	40.40	40.45	40.45	+1.60	1	1068
11:42:36	40.40	40.50	40.40	+1.55	1	1067
11:42:31	40.35	40.45	40.45	+1.60	1	1066
11:42:01	40.40	40.45	40.40	+1.55	1	1065
11:41:50	40.40	40.45	40.40	+1.55	1	1064
11:41:28	40.40	40.45	40.40	+1.55	1	1063
11:40:35	40.30	40.40	40.40	+1.55	1	1062
11:38:39	40.30	40.40	40.40	+1.55	1	1061
11:36:43	40.30	40.40	40.40	+1.55	1	1060
11:34:48	40.35	40.40	40.40	+1.55	2	1059
11:34:47	40.30	40.40	40.40	+1.55	1	1057
11:34:14	40.40	40.45	40.40	+1.55	2	1056
11:34:10	40.40	40.45	40.40	+1.55	2	1054
11:34:05	40.40	40.45	40.40	+1.55	2	1052
11:32:51	40.40	40.45	40.45	+1.60	1	1050
11:31:47	40.40	40.45	40.45	+1.60	1	1049
11:31:07	40.45	40.50	40.50	+1.65	1	1048
11:30:55	40.40	40.45	40.45	+1.60	1	1047
11:29:31	40.45	40.50	40.45	+1.60	1	1046
11:29:11	40.45	40.50	40.45	+1.60	1	1045
11:28:59	40.45	40.50	40.50	+1.65	1	1044
11:27:59	40.50	40.60	40.50	+1.65	1	1043
11:27:18	40.40	40.50	40.50	+1.65	1	1042
11:27:18	40.40	40.50	40.50	+1.65	1	1041
11:27:03	40.40	40.55	40.55	+1.70	1	1040
11:26:50	40.50	40.60	40.50	+1.65	8	1039
11:26:50	40.50	40.60	40.50	+1.65	1	1031
11:26:03	40.50	40.55	40.55	+1.70	1	1030
11:25:54	40.50	40.55	40.55	+1.70	1	1029
11:25:54	40.50	40.55	40.55	+1.70	2	1028
11:25:54	40.50	40.55	40.55	+1.70	3	1026
11:25:38	40.40	40.50	40.50	+1.65	5	1023
11:25:07	40.40	40.45	40.45	+1.60	1	1018
11:25:07	40.30	40.40	40.40	+1.55	3	1017
11:23:32	40.30	40.45	40.30	+1.45	1	1014
11:23:11	40.30	40.45	40.45	+1.60	1	1013
11:21:52	40.30	40.50	40.30	+1.45	1	1012
11:21:15	40.25	40.50	40.50	+1.65	1	1011
11:20:48	40.30	40.55	40.30	+1.45	1	1010
11:20:27	40.30	40.55	40.30	+1.45	1	1009
11:20:25	40.25	40.30	40.55	+1.70	13	1008
11:20:25	40.25	40.30	40.50	+1.65	3	995
11:20:25	40.25	40.30	40.45	+1.60	1	992
11:20:25	40.25	40.30	40.40	+1.55	1	991
11:20:25	40.25	40.30	40.35	+1.50	1	990
11:20:25	40.25	40.30	40.30	+1.45	1	989
11:20:08	40.20	40.30	40.30	+1.45	1	988
11:19:19	40.20	40.25	40.25	+1.40	1	987
11:18:59	40.20	40.25	40.20	+1.35	1	986
11:18:50	40.20	40.25	40.25	+1.40	1	985
11:18:42	40.25	40.35	40.25	+1.40	1	984
11:18:34	40.35	40.45	40.35	+1.50	2	983
11:18:34	40.40	40.50	40.40	+1.55	8	981
11:18:01	40.45	40.50	40.45	+1.60	1	973
11:17:23	40.40	40.50	40.50	+1.65	1	972
11:17:19	40.40	40.50	40.50	+1.65	1	971
11:17:15	40.40	40.50	40.50	+1.65	1	970
11:16:35	40.45	40.50	40.45	+1.60	1	969
11:16:30	40.45	40.50	40.50	+1.65	1	968
11:16:05	40.40	40.45	40.50	+1.65	3	967
11:16:05	40.40	40.45	40.45	+1.60	7	964
11:15:27	40.40	40.45	40.45	+1.60	1	957
11:15:18	40.40	40.45	40.45	+1.60	1	956
11:14:35	40.35	40.40	40.40	+1.55	1	955
11:13:31	40.35	40.40	40.40	+1.55	1	954
11:11:35	40.35	40.45	40.45	+1.60	1	953
11:09:39	40.35	40.45	40.45	+1.60	1	952
11:08:42	40.45	40.50	40.45	+1.60	1	951
11:07:43	40.35	40.45	40.45	+1.60	1	950
11:06:42	40.35	40.50	40.50	+1.65	1	949
11:06:22	40.40	40.50	40.40	+1.55	1	948
11:06:17	40.45	40.55	40.45	+1.60	1	947
11:05:52	40.45	40.55	40.55	+1.70	1	946
11:05:47	40.45	40.55	40.55	+1.70	1	945
11:05:04	40.55	40.60	40.55	+1.70	1	944
11:05:00	40.55	40.60	40.60	+1.75	1	943
11:04:54	40.60	40.70	40.55	+1.70	1	942
11:04:54	40.60	40.70	40.60	+1.75	4	941
11:04:53	40.60	40.70	40.60	+1.75	1	937
11:04:49	40.60	40.70	40.60	+1.75	1	936
11:04:47	40.60	40.65	40.65	+1.80	1	935
11:04:43	40.55	40.60	40.60	+1.75	1	934
11:04:43	40.60	40.65	40.60	+1.75	1	933
11:04:41	40.55	40.65	40.55	+1.70	2	932
11:04:30	40.60	40.70	40.60	+1.75	1	930
11:04:30	40.60	40.70	40.60	+1.75	1	929
11:04:30	40.60	40.70	40.60	+1.75	3	928
11:04:23	40.65	40.70	40.65	+1.80	1	925
11:04:23	40.60	40.65	40.65	+1.80	1	924
11:04:23	40.60	40.65	40.65	+1.80	1	923
11:04:13	40.50	40.65	40.65	+1.80	1	922
11:04:12	40.55	40.65	40.65	+1.80	1	921
11:04:09	40.55	40.65	40.65	+1.80	2	920
11:04:06	40.55	40.65	40.65	+1.80	1	918
11:04:02	40.50	40.60	40.60	+1.75	4	917
11:03:53	40.50	40.55	40.55	+1.70	1	913
11:03:52	40.35	40.50	40.50	+1.65	3	912
11:03:52	40.35	40.50	40.50	+1.65	2	909
11:03:52	40.35	40.50	40.50	+1.65	20	907
11:03:51	40.35	40.50	40.50	+1.65	1	887
11:03:48	40.35	40.50	40.50	+1.65	5	886
11:03:48	40.35	40.50	40.50	+1.65	1	881
11:03:47	40.35	40.45	40.45	+1.60	10	880
11:03:47	40.30	40.45	40.45	+1.60	1	870
11:03:47	40.30	40.45	40.45	+1.60	1	869
11:03:45	40.30	40.35	40.35	+1.50	1	868
11:03:45	40.30	40.35	40.35	+1.50	1	867
11:03:41	40.30	40.40	40.40	+1.55	2	866
11:03:13	40.25	40.35	40.35	+1.50	3	864
11:03:13	40.25	40.35	40.35	+1.50	1	861
11:03:10	40.20	40.30	40.30	+1.45	2	860
11:02:38	40.15	40.30	40.15	+1.30	1	858
11:02:26	40.15	40.30	40.30	+1.45	2	857
11:01:55	40.15	40.30	40.30	+1.45	1	855
11:01:44	40.15	40.25	40.25	+1.40	1	854
11:01:30	40.15	40.20	40.20	+1.35	2	853
11:01:26	40.10	40.15	40.15	+1.30	2	851
11:01:26	40.10	40.15	40.15	+1.30	1	849
10:59:59	40.05	40.15	40.15	+1.30	1	848
10:58:03	40.05	40.15	40.15	+1.30	1	847
10:57:32	40.15	40.25	40.15	+1.30	1	846
10:57:06	40.15	40.25	40.25	+1.40	1	845
10:55:06	40.20	40.25	40.25	+1.40	1	844
10:54:33	40.20	40.25	40.25	+1.40	1	843
10:53:06	40.15	40.30	40.30	+1.45	1	842
10:51:06	40.15	40.30	40.30	+1.45	1	841
10:50:03	40.30	40.35	40.30	+1.45	1	840
10:49:34	40.15	40.30	40.30	+1.45	4	839
10:49:06	40.10	40.25	40.25	+1.40	1	835
10:47:06	40.05	40.25	40.25	+1.40	1	834
10:46:07	40.20	40.25	40.15	+1.30	4	833
10:46:07	40.20	40.25	40.20	+1.35	1	829
10:45:40	40.15	40.20	40.20	+1.35	2	828
10:45:33	40.15	40.20	40.20	+1.35	1	826
10:45:06	40.15	40.20	40.20	+1.35	1	825
10:44:02	40.15	40.25	40.25	+1.40	1	824
10:43:27	40.20	40.35	40.20	+1.35	1	823
10:43:06	40.15	40.30	40.30	+1.45	1	822
10:43:04	40.15	40.30	40.30	+1.45	1	821
10:42:05	40.25	40.30	40.25	+1.40	2	820
10:41:43	40.25	40.35	40.35	+1.50	1	818
10:41:42	40.25	40.30	40.30	+1.45	1	817
10:41:42	40.25	40.30	40.30	+1.45	1	816
10:41:25	40.25	40.35	40.35	+1.50	1	815
10:41:06	40.20	40.40	40.40	+1.55	1	814
10:41:03	40.20	40.35	40.35	+1.50	1	813
10:40:44	40.20	40.30	40.30	+1.45	1	812
10:40:43	40.35	40.40	40.35	+1.50	1	811
10:40:43	40.20	40.35	40.35	+1.50	1	810
10:40:38	40.20	40.35	40.35	+1.50	1	809
10:40:15	40.15	40.30	40.30	+1.45	1	808
10:40:02	40.15	40.25	40.25	+1.40	1	807
10:40:00	40.10	40.20	40.20	+1.35	3	806
10:39:20	40.05	40.25	40.05	+1.20	1	803
10:39:06	40.05	40.20	40.20	+1.35	1	802
10:39:00	40.20	40.25	40.20	+1.35	1	801
10:38:40	40.20	40.35	40.20	+1.35	1	800
10:38:27	40.10	40.20	40.20	+1.35	1	799
10:38:20	40.15	40.35	40.35	+1.50	1	798
10:38:17	40.05	40.20	40.20	+1.35	3	797
10:38:00	40.30	40.40	40.30	+1.45	3	794
10:37:44	40.30	40.45	40.45	+1.60	1	791
10:37:43	40.35	40.50	40.30	+1.45	1	790
10:37:43	40.35	40.50	40.35	+1.50	1	789
10:37:41	40.35	40.45	40.45	+1.60	1	788
10:37:38	40.35	40.45	40.45	+1.60	1	787
10:37:36	40.30	40.40	40.40	+1.55	1	786
10:37:21	40.20	40.45	40.45	+1.60	1	785
10:37:21	40.15	40.40	40.40	+1.55	3	784
10:37:19	40.10	40.40	40.40	+1.55	1	781
10:37:18	40.25	40.45	40.20	+1.35	1	780
10:37:18	40.25	40.45	40.25	+1.40	4	779
10:37:13	40.35	40.45	40.45	+1.60	1	775
10:37:12	40.30	40.45	40.45	+1.60	2	774
10:37:11	40.30	40.40	40.40	+1.55	1	772
10:37:11	40.15	40.30	40.30	+1.45	6	771
10:37:09	40.15	40.30	40.30	+1.45	1	765
10:37:09	40.15	40.30	40.30	+1.45	1	764
10:37:09	40.15	40.25	40.25	+1.40	1	763
10:37:09	40.15	40.25	40.25	+1.40	1	762
10:37:09	40.15	40.25	40.25	+1.40	1	761
10:37:09	40.10	40.25	40.25	+1.40	1	760
10:37:06	40.05	40.20	40.20	+1.35	9	759
10:37:06	40.05	40.15	40.15	+1.30	2	750
10:37:06	40.05	40.15	40.15	+1.30	3	748
10:37:06	40.05	40.15	40.15	+1.30	2	745
10:37:06	40.00	40.10	40.10	+1.25	6	743
10:37:06	40.00	40.10	40.10	+1.25	1	737
10:36:46	40.00	40.10	40.00	+1.15	1	736
10:36:36	39.90	40.00	40.00	+1.15	2	735
10:35:06	39.85	40.00	40.00	+1.15	1	733
10:34:51	40.00	40.10	39.90	+1.05	2	732
10:34:51	40.00	40.10	40.00	+1.15	3	730
10:34:41	40.00	40.05	40.00	+1.15	2	727
10:34:21	40.00	40.10	40.00	+1.15	1	725
10:34:21	40.05	40.10	40.05	+1.20	2	724
10:34:21	40.05	40.10	40.05	+1.20	10	722
10:33:06	39.95	40.05	40.05	+1.20	1	712
10:32:51	39.95	40.00	40.00	+1.15	8	711
10:32:03	39.90	40.00	40.00	+1.15	1	703
10:31:56	39.90	40.00	40.00	+1.15	1	702
10:31:06	39.90	40.00	40.00	+1.15	1	701
10:31:01	39.90	40.00	40.00	+1.15	1	700
10:29:47	39.90	40.00	39.90	+1.05	2	699
10:29:41	39.95	40.00	39.95	+1.10	1	697
10:29:29	39.95	40.00	40.00	+1.15	1	696
10:29:22	39.95	40.00	40.00	+1.15	1	695
10:29:20	39.95	40.00	40.00	+1.15	1	694
10:29:12	39.95	40.00	40.00	+1.15	1	693
10:29:06	39.95	40.00	40.00	+1.15	1	692
10:28:45	39.95	40.00	40.00	+1.15	1	691
10:28:36	39.90	39.95	39.95	+1.10	1	690
10:27:43	39.85	39.95	39.95	+1.10	1	689
10:27:28	39.85	39.95	39.95	+1.10	1	688
10:27:06	39.85	39.95	39.95	+1.10	1	687
10:26:56	39.85	39.90	39.90	+1.05	1	686
10:25:47	39.85	39.90	39.90	+1.05	1	685
10:25:23	39.85	39.90	39.90	+1.05	1	684
10:25:22	39.85	39.90	39.90	+1.05	1	683
10:25:06	39.80	39.90	39.90	+1.05	1	682
10:24:32	39.85	39.90	39.85	+1.00	1	681
10:23:06	39.75	39.85	39.85	+1.00	1	680
10:22:47	39.75	39.85	39.75	+0.90	1	679
10:22:46	39.75	39.80	39.80	+0.95	3	678
10:22:46	39.75	39.80	39.80	+0.95	1	675
10:22:39	39.75	39.80	39.80	+0.95	1	674
10:21:48	39.75	39.80	39.80	+0.95	1	673
10:21:48	39.75	39.80	39.80	+0.95	1	672
10:21:06	39.65	39.80	39.80	+0.95	1	671
10:20:51	39.65	39.70	39.70	+0.85	1	670
10:20:17	39.65	39.80	39.65	+0.80	1	669
10:19:43	39.70	39.75	39.70	+0.85	1	668
10:19:34	39.60	39.70	39.70	+0.85	1	667
10:19:06	39.60	39.65	39.65	+0.80	1	666
10:18:22	39.65	39.70	39.65	+0.80	1	665
10:17:58	39.65	39.70	39.65	+0.80	1	664
10:17:37	39.60	39.65	39.65	+0.80	1	663
10:17:28	39.65	39.70	39.65	+0.80	1	662
10:17:06	39.60	39.65	39.65	+0.80	1	661
10:16:55	39.60	39.65	39.65	+0.80	1	660
10:16:12	39.65	39.70	39.65	+0.80	3	659
10:16:10	39.65	39.70	39.65	+0.80	1	656
10:15:40	39.65	39.70	39.70	+0.85	1	655
10:15:23	39.65	39.70	39.70	+0.85	4	654
10:15:23	39.65	39.70	39.70	+0.85	1	650
10:15:06	39.60	39.70	39.70	+0.85	1	649
10:15:04	39.60	39.65	39.65	+0.80	1	648
10:13:06	39.55	39.65	39.65	+0.80	1	647
10:13:04	39.55	39.60	39.60	+0.75	1	646
10:12:55	39.60	39.65	39.60	+0.75	1	645
10:12:52	39.60	39.65	39.60	+0.75	1	644
10:12:30	39.65	39.70	39.65	+0.80	1	643
10:12:06	39.70	39.75	39.70	+0.85	1	642
10:12:00	39.70	39.75	39.70	+0.85	1	641
10:11:42	39.75	39.80	39.75	+0.90	1	640
10:11:06	39.75	39.80	39.80	+0.95	1	639
10:10:15	39.75	39.80	39.80	+0.95	1	638
10:09:19	39.75	39.80	39.80	+0.95	1	637
10:08:57	39.80	39.90	39.80	+0.95	1	636
10:08:02	39.75	39.80	39.80	+0.95	1	635
10:07:40	39.85	39.90	39.85	+1.00	2	634
10:07:40	39.85	39.90	39.85	+1.00	5	632
10:07:32	39.85	39.90	39.85	+1.00	1	627
10:07:30	39.85	39.90	39.85	+1.00	3	626
10:07:23	39.85	39.90	39.85	+1.00	10	623
10:07:05	39.85	39.90	39.90	+1.05	1	613
10:06:34	39.85	39.90	39.90	+1.05	2	612
10:06:18	39.80	39.85	39.85	+1.00	1	610
10:05:33	39.90	39.95	39.90	+1.05	2	609
10:05:33	39.90	40.00	39.90	+1.05	1	607
10:05:05	39.90	40.00	39.90	+1.05	1	606
10:04:44	40.00	40.05	40.00	+1.15	2	605
10:04:44	39.90	40.00	40.00	+1.15	2	603
10:04:39	40.00	40.05	40.00	+1.15	1	601
10:04:31	39.90	40.00	40.00	+1.15	1	600
10:04:17	40.00	40.05	40.00	+1.15	1	599
10:03:28	39.90	40.05	40.05	+1.20	1	598
10:03:25	39.90	39.95	39.95	+1.10	1	597
10:03:16	39.90	39.95	39.95	+1.10	1	596
10:03:13	39.90	40.05	39.90	+1.05	1	595
10:03:09	39.85	39.90	39.90	+1.05	2	594
10:03:09	39.85	39.90	39.90	+1.05	2	592
10:03:09	39.85	39.90	39.90	+1.05	11	590
10:03:00	39.85	40.05	39.85	+1.00	1	579
10:02:49	39.85	40.05	39.85	+1.00	1	578
10:02:49	39.80	39.95	40.05	+1.20	1	577
10:02:49	39.80	39.95	40.00	+1.15	2	576
10:02:49	39.80	39.95	39.95	+1.10	2	574
10:02:48	39.80	39.90	39.90	+1.05	1	572
10:02:21	39.90	39.95	39.90	+1.05	1	571
10:02:19	39.95	40.00	39.95	+1.10	1	570
10:02:10	39.95	40.00	40.00	+1.15	1	569
10:02:00	39.95	40.00	40.00	+1.15	1	568
10:01:48	40.00	40.15	40.00	+1.15	2	567
10:01:48	40.00	40.10	40.10	+1.25	1	565
10:01:47	40.00	40.10	40.10	+1.25	1	564
10:01:33	40.05	40.10	40.05	+1.20	1	563
10:01:28	40.10	40.15	40.10	+1.25	1	562
10:01:18	40.05	40.15	40.15	+1.30	1	561
10:01:15	40.05	40.15	40.05	+1.20	1	560
10:01:14	40.05	40.15	40.05	+1.20	1	559
10:01:09	40.10	40.20	40.10	+1.25	1	558
10:00:58	40.10	40.20	40.10	+1.25	1	557
10:00:53	40.10	40.20	40.10	+1.25	2	556
10:00:51	40.10	40.20	40.10	+1.25	2	554
10:00:46	40.05	40.20	40.20	+1.35	1	552
10:00:41	40.20	40.25	40.20	+1.35	1	551
10:00:39	40.15	40.40	40.15	+1.30	3	550
10:00:39	40.20	40.40	40.20	+1.35	1	547
10:00:38	40.15	40.25	40.25	+1.40	2	546
10:00:38	40.20	40.25	40.20	+1.35	1	544
10:00:38	40.20	40.25	40.20	+1.35	1	543
10:00:34	40.20	40.25	40.20	+1.35	1	542
10:00:34	40.15	40.20	40.20	+1.35	1	541
10:00:34	40.15	40.20	40.20	+1.35	1	540
10:00:26	40.10	40.15	40.15	+1.30	1	539
10:00:26	40.10	40.15	40.15	+1.30	1	538
10:00:25	40.10	40.15	40.15	+1.30	1	537
10:00:24	40.10	40.15	40.15	+1.30	1	536
10:00:22	40.10	40.15	40.15	+1.30	1	535
10:00:20	40.05	40.10	40.10	+1.25	1	534
10:00:07	39.95	40.00	40.00	+1.15	1	533
10:00:07	39.95	40.00	40.00	+1.15	5	532
09:59:57	39.90	39.95	39.95	+1.10	1	527
09:59:41	39.75	39.90	39.90	+1.05	3	526
09:59:41	39.75	39.90	39.90	+1.05	1	523
09:59:41	39.75	39.90	39.90	+1.05	2	522
09:59:41	39.75	39.85	39.85	+1.00	3	520
09:59:41	39.75	39.80	39.80	+0.95	12	517
09:59:39	39.70	39.75	39.75	+0.90	1	505
09:59:23	39.70	39.75	39.75	+0.90	2	504
09:59:23	39.70	39.75	39.70	+0.85	1	502
09:59:08	39.70	39.75	39.75	+0.90	2	501
09:58:58	39.65	39.75	39.75	+0.90	1	499
09:58:39	39.65	39.75	39.75	+0.90	1	498
09:58:17	39.75	39.80	39.75	+0.90	1	497
09:58:17	39.65	39.75	39.75	+0.90	1	496
09:58:14	39.65	39.75	39.75	+0.90	1	495
09:58:08	39.65	39.75	39.75	+0.90	1	494
09:58:07	39.65	39.75	39.75	+0.90	1	493
09:58:00	39.65	39.80	39.80	+0.95	1	492
09:57:21	39.55	39.80	39.80	+0.95	1	491
09:57:21	39.65	39.80	39.65	+0.80	1	490
09:57:21	39.65	39.70	39.70	+0.85	21	489
09:57:21	39.50	39.65	39.65	+0.80	1	468
09:57:18	39.50	39.65	39.65	+0.80	2	467
09:57:17	39.50	39.60	39.60	+0.75	5	465
09:56:48	39.55	39.60	39.60	+0.75	2	460
09:56:48	39.55	39.60	39.60	+0.75	1	458
09:56:48	39.55	39.60	39.60	+0.75	2	457
09:56:48	39.50	39.55	39.55	+0.70	6	455
09:56:43	39.50	39.55	39.55	+0.70	1	449
09:56:22	39.55	39.60	39.55	+0.70	3	448
09:56:03	39.55	39.60	39.60	+0.75	1	445
09:55:18	39.50	39.55	39.55	+0.70	1	444
09:55:12	39.50	39.55	39.55	+0.70	2	443
09:54:08	39.40	39.55	39.55	+0.70	1	441
09:54:08	39.35	39.55	39.55	+0.70	11	440
09:54:08	39.35	39.50	39.50	+0.65	1	429
09:54:08	39.35	39.50	39.50	+0.65	1	428
09:54:08	39.35	39.50	39.50	+0.65	15	427
09:54:08	39.35	39.45	39.45	+0.60	15	412
09:54:00	39.30	39.40	39.40	+0.55	2	397
09:54:00	39.30	39.40	39.40	+0.55	1	395
09:53:47	39.35	39.40	39.35	+0.50	1	394
09:53:16	39.30	39.35	39.35	+0.50	1	393
09:53:02	39.30	39.35	39.35	+0.50	1	392
09:53:00	39.35	39.40	39.35	+0.50	1	391
09:51:32	39.30	39.35	39.35	+0.50	1	390
09:50:24	39.30	39.35	39.30	+0.45	1	389
09:49:16	39.25	39.40	39.25	+0.40	1	388
09:48:39	39.35	39.40	39.35	+0.50	1	387
09:48:39	39.40	39.45	39.40	+0.55	11	386
09:47:59	39.40	39.45	39.40	+0.55	2	375
09:47:14	39.40	39.45	39.40	+0.55	1	373
09:46:50	39.35	39.40	39.40	+0.55	1	372
09:46:26	39.35	39.40	39.40	+0.55	1	371
09:46:14	39.35	39.40	39.40	+0.55	1	370
09:46:08	39.35	39.40	39.40	+0.55	1	369
09:45:58	39.35	39.40	39.35	+0.50	1	368
09:45:35	39.30	39.35	39.35	+0.50	1	367
09:45:02	39.25	39.30	39.30	+0.45	3	366
09:44:27	39.25	39.30	39.25	+0.40	1	363
09:39:40	39.15	39.30	39.15	+0.30	2	362
09:37:13	39.25	39.30	39.25	+0.40	2	360
09:37:06	39.25	39.30	39.25	+0.40	4	358
09:37:06	39.25	39.30	39.25	+0.40	1	354
09:35:26	39.25	39.30	39.25	+0.40	9	353
09:34:16	39.30	39.40	39.30	+0.45	2	344
09:33:51	39.25	39.30	39.30	+0.45	1	342
09:32:01	39.30	39.40	39.30	+0.45	1	341
09:32:01	39.30	39.40	39.30	+0.45	1	340
09:31:05	39.30	39.40	39.30	+0.45	2	339
09:30:30	39.30	39.35	39.35	+0.50	1	337
09:30:20	39.30	39.35	39.30	+0.45	1	336
09:30:19	39.30	39.35	39.35	+0.50	1	335
09:30:13	39.25	39.30	39.30	+0.45	7	334
09:29:57	39.25	39.30	39.25	+0.40	1	327
09:29:26	39.25	39.30	39.25	+0.40	1	326
09:29:19	39.15	39.25	39.25	+0.40	2	325
09:29:01	39.25	39.30	39.25	+0.40	1	323
09:28:47	39.15	39.25	39.25	+0.40	3	322
09:27:48	39.10	39.25	39.25	+0.40	1	319
09:27:37	39.10	39.20	39.20	+0.35	1	318
09:27:17	39.15	39.25	39.15	+0.30	3	317
09:27:01	39.15	39.30	39.15	+0.30	1	314
09:27:00	39.15	39.20	39.20	+0.35	1	313
09:26:47	39.20	39.35	39.20	+0.35	1	312
09:26:46	39.25	39.35	39.25	+0.40	1	311
09:26:41	39.35	39.40	39.35	+0.50	1	310
09:26:39	39.30	39.40	39.30	+0.45	3	309
09:26:37	39.30	39.40	39.45	+0.60	1	306
09:26:37	39.30	39.40	39.40	+0.55	1	305
09:26:27	39.35	39.45	39.35	+0.50	3	304
09:26:04	39.30	39.45	39.45	+0.60	1	301
09:26:04	39.30	39.35	39.35	+0.50	1	300
09:25:59	39.30	39.45	39.45	+0.60	1	299
09:25:54	39.30	39.45	39.45	+0.60	1	298
09:25:50	39.30	39.40	39.40	+0.55	1	297
09:25:47	39.30	39.40	39.40	+0.55	2	296
09:25:44	39.30	39.40	39.40	+0.55	1	294
09:25:41	39.25	39.30	39.30	+0.45	1	293
09:25:40	39.25	39.40	39.40	+0.55	1	292
09:25:36	39.30	39.40	39.30	+0.45	2	291
09:25:31	39.25	39.40	39.40	+0.55	1	289
09:25:23	39.30	39.40	39.30	+0.45	1	288
09:25:22	39.30	39.35	39.40	+0.55	1	287
09:25:22	39.30	39.35	39.35	+0.50	1	286
09:24:53	39.30	39.35	39.35	+0.50	1	285
09:24:50	39.30	39.35	39.30	+0.45	3	284
09:24:41	39.25	39.30	39.30	+0.45	1	281
09:24:29	39.30	39.35	39.30	+0.45	1	280
09:23:46	39.35	39.40	39.35	+0.50	1	279
09:23:42	39.35	39.40	39.35	+0.50	1	278
09:23:31	39.35	39.40	39.35	+0.50	1	277
09:23:21	39.35	39.40	39.35	+0.50	2	276
09:23:17	39.30	39.35	39.35	+0.50	1	274
09:22:48	39.35	39.40	39.35	+0.50	1	273
09:21:34	39.10	39.35	39.10	+0.25	4	272
09:21:34	39.10	39.15	39.15	+0.30	1	268
09:21:19	39.15	39.35	39.15	+0.30	2	267
09:21:15	39.20	39.40	39.20	+0.35	3	265
09:21:08	39.25	39.40	39.25	+0.40	1	262
09:21:08	39.30	39.40	39.30	+0.45	2	261
09:20:47	39.20	39.45	39.45	+0.60	5	259
09:20:34	39.20	39.40	39.45	+0.60	1	254
09:20:34	39.20	39.40	39.40	+0.55	3	253
09:20:03	39.20	39.40	39.40	+0.55	1	250
09:19:51	39.30	39.45	39.30	+0.45	1	249
09:19:50	39.35	39.45	39.35	+0.50	3	248
09:19:50	39.40	39.45	39.40	+0.55	1	245
09:19:50	39.40	39.45	39.40	+0.55	1	244
09:19:42	39.35	39.40	39.40	+0.55	2	243
09:19:23	39.20	39.30	39.40	+0.55	1	241
09:19:23	39.20	39.30	39.35	+0.50	2	240
09:19:23	39.20	39.30	39.30	+0.45	1	238
09:19:11	39.20	39.30	39.35	+0.50	1	237
09:19:11	39.20	39.30	39.30	+0.45	4	236
09:18:49	39.15	39.25	39.30	+0.45	1	232
09:18:49	39.15	39.25	39.25	+0.40	3	231
09:18:39	39.15	39.25	39.25	+0.40	1	228
09:18:15	39.20	39.25	39.20	+0.35	3	227
09:17:59	39.10	39.30	39.30	+0.45	1	224
09:17:55	39.05	39.20	39.30	+0.45	1	223
09:17:55	39.05	39.20	39.20	+0.35	1	222
09:17:49	39.00	39.20	39.20	+0.35	5	221
09:17:47	39.10	39.20	39.10	+0.25	2	216
09:17:47	39.15	39.20	39.15	+0.30	1	214
09:17:35	39.00	39.20	39.20	+0.35	1	213
09:17:30	39.15	39.20	39.15	+0.30	5	212
09:17:19	39.00	39.10	39.15	+0.30	1	207
09:17:19	39.00	39.10	39.10	+0.25	2	206
09:17:05	38.90	39.10	39.15	+0.30	1	204
09:17:05	38.90	39.10	39.10	+0.25	2	203
09:16:45	38.90	39.10	39.10	+0.25	1	201
09:16:41	38.90	39.05	39.05	+0.20	1	200
09:16:36	38.90	39.05	39.05	+0.20	1	199
09:15:50	38.85	39.05	39.05	+0.20	1	198
09:15:49	39.00	39.10	39.00	+0.15	3	197
09:15:49	39.00	39.10	39.00	+0.15	2	194
09:15:14	39.00	39.10	39.00	+0.15	1	192
09:15:12	38.80	39.00	39.00	+0.15	3	191
09:14:54	38.80	38.90	38.90	+0.05	1	188
09:13:54	38.90	39.00	38.90	+0.05	1	187
09:13:42	38.90	39.00	39.00	+0.15	1	186
09:12:39	38.80	39.00	39.00	+0.15	1	185
09:11:40	38.80	39.00	39.00	+0.15	1	184
09:10:50	38.85	39.10	38.85	0	1	183
09:10:44	38.80	39.10	38.80	-0.05	1	182
09:10:41	38.80	39.05	38.80	-0.05	1	181
09:10:41	38.80	38.85	38.85	0	11	180
09:10:41	38.85	39.10	38.85	0	6	169
09:10:25	38.85	38.90	38.90	+0.05	2	163
09:10:22	38.90	39.10	38.90	+0.05	1	161
09:09:17	38.85	38.90	38.90	+0.05	3	160
09:09:17	38.90	39.10	38.90	+0.05	1	157
09:08:49	38.85	39.00	39.00	+0.15	1	156
09:08:32	39.00	39.10	39.00	+0.15	2	155
09:08:32	39.00	39.15	39.00	+0.15	2	153
09:08:31	39.05	39.15	39.05	+0.20	1	151
09:08:13	39.05	39.20	39.05	+0.20	1	150
09:08:13	39.15	39.20	39.15	+0.30	1	149
09:08:13	39.00	39.15	39.15	+0.30	1	148
09:07:44	39.10	39.20	39.10	+0.25	1	147
09:07:13	38.90	39.00	39.00	+0.15	8	146
09:07:13	38.90	39.00	39.00	+0.15	1	138
09:07:13	38.85	39.00	39.00	+0.15	7	137
09:07:13	38.85	39.00	39.00	+0.15	3	130
09:07:13	38.85	38.95	38.95	+0.10	1	127
09:07:13	38.85	38.90	38.90	+0.05	2	126
09:06:46	38.85	38.90	38.85	0	1	124
09:06:37	38.85	38.90	38.85	0	1	123
09:05:59	38.85	38.95	38.85	0	1	122
09:05:34	38.85	38.95	38.85	0	1	121
09:05:09	38.85	39.00	38.85	0	4	120
09:05:09	38.85	39.00	38.85	0	1	116
09:05:09	38.85	39.00	38.85	0	1	115
09:05:09	38.90	39.00	38.90	+0.05	6	114
09:05:09	38.95	39.00	38.95	+0.10	2	108
09:05:09	39.00	39.15	39.00	+0.15	1	106
09:05:00	39.00	39.05	39.05	+0.20	1	105
09:04:55	38.95	39.10	39.10	+0.25	2	104
09:04:33	38.95	39.05	39.05	+0.20	1	102
09:04:00	38.90	38.95	38.95	+0.10	1	101
09:04:00	38.85	38.90	38.90	+0.05	4	100
09:03:55	38.85	39.00	39.00	+0.15	1	96
09:03:55	39.00	39.05	39.00	+0.15	1	95
09:03:46	39.00	39.05	39.00	+0.15	1	94
09:03:23	38.90	39.05	39.05	+0.20	1	93
09:03:16	39.00	39.05	39.00	+0.15	1	92
09:03:09	39.05	39.10	39.05	+0.20	1	91
09:03:01	39.00	39.10	39.10	+0.25	1	90
09:02:47	39.00	39.20	39.00	+0.15	1	89
09:01:49	38.85	39.00	39.00	+0.15	5	88
09:01:34	38.85	39.00	38.85	0	1	83
09:01:26	38.85	39.00	38.85	0	1	82
09:01:02	38.85	39.00	38.85	0	1	81
09:01:02	38.90	39.10	38.90	+0.05	5	80
09:01:02	38.90	39.10	39.10	+0.25	1	75
09:01:01	38.95	39.20	38.95	+0.10	1	74
09:01:00	39.05	39.20	39.05	+0.20	3	73
09:01:00	39.05	39.20	39.05	+0.20	1	70
09:01:00	39.05	39.20	39.05	+0.20	1	69
09:00:49	38.95	39.15	39.30	+0.45	2	68
09:00:49	38.95	39.15	39.15	+0.30	1	66
09:00:34	39.10	39.40	39.10	+0.25	1	65
09:00:31	38.85	39.10	39.10	+0.25	1	64
09:00:26	38.75	38.80	38.80	-0.05	2	63
09:00:26	38.75	38.80	38.80	-0.05	2	61
09:00:14	38.65	38.75	38.75	-0.10	1	59
09:00:00	--	--	38.50	-0.35	58	58

　

其他人也逛...

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

PChome 購物儲值3,000元

PChome 購物儲值10,000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值6,000元

揪愛儲值-儲值3,500元送35加碼金

ROG Phone 9 Pro Edition (24G/1T) 幻影黑

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

SAMSUNG Galaxy S24 Ultra (12G/512G)

Apple iPhone 16 (128G)

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

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

有殼族異地上班租房等5樣態財...

國光生技營運先蹲後跳 2026年開...

我的自選股

即時重大訊息

‧AI PC市場卡位戰研調：晶片性...
‧仁寶發表2款英特爾伺服器布局...
‧【盤後焦點】台積電勁揚航運金...

加密貨幣

比特幣BTC	95080.63	-2,195.38	-2.26%
以太幣ETH	3549.53	-160.97	-4.34%
瑞波幣XRP	2.51	0.19	8.16%
比特幣現金BCH	529.72	-2.91	-0.55%
萊特幣LTC	127.84	7.97	6.65%
卡達幣ADA	1.19	0.03	3.00%
波場幣TRX	0.286225	0.08	38.05%
恆星幣XLM	0.506262	-0.06	-11.09%

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。