最新[公告] 世紀*:公告星雲電腦股份有限公司和世紀民生科技股份有限公司擬聯合公開收購天良生物科技企業股份有限公司普通股，已達最低收購數量，公開收購條件已成就熱門[公告] 勝昱:公告本公司董事會通過115年及114年第一季度合併財務報告暨會計師核閱公告

更新報價

第一銅 (2009) 鋼鐵工業上市

38.85 ▼-1.75 -4.31% 1.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.75	3,277	38.85	6	39.00	2	40.95	40.95	38.80	40.60

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	38.85	39.00	38.85	-1.75	13	3277
13:30:00	38.85	39.00	38.85	-1.75	105	3264
13:24:49	38.85	38.90	38.85	-1.75	1	3159
13:24:48	38.85	38.90	38.85	-1.75	1	3158
13:24:40	38.85	38.90	38.90	-1.70	4	3157
13:24:33	38.85	38.90	38.85	-1.75	1	3153
13:24:17	38.85	38.90	38.85	-1.75	7	3152
13:24:17	38.85	38.90	38.85	-1.75	1	3145
13:24:12	38.85	38.90	38.90	-1.70	2	3144
13:24:07	38.85	38.90	38.85	-1.75	20	3142
13:24:07	38.85	38.90	38.85	-1.75	1	3122
13:23:28	38.85	38.90	38.85	-1.75	2	3121
13:23:00	38.90	38.95	38.90	-1.70	20	3119
13:23:00	38.90	38.95	38.90	-1.70	18	3099
13:22:56	38.95	39.00	38.95	-1.65	1	3081
13:22:56	38.95	39.00	38.95	-1.65	4	3080
13:22:56	38.90	38.95	38.95	-1.65	1	3076
13:22:42	38.90	38.95	38.95	-1.65	1	3075
13:22:39	38.90	38.95	38.95	-1.65	7	3074
13:22:38	38.90	38.95	38.95	-1.65	1	3067
13:22:26	38.90	38.95	38.95	-1.65	1	3066
13:22:03	38.90	38.95	38.90	-1.70	1	3065
13:21:57	38.90	38.95	38.95	-1.65	10	3064
13:21:32	38.90	38.95	38.90	-1.70	1	3054
13:20:31	38.90	38.95	38.90	-1.70	1	3053
13:20:10	38.90	38.95	38.95	-1.65	5	3052
13:19:20	38.95	39.00	38.95	-1.65	1	3047
13:19:20	38.90	39.00	39.00	-1.60	1	3046
13:19:20	38.90	39.00	39.00	-1.60	5	3045
13:18:04	38.85	38.90	38.90	-1.70	4	3040
13:18:04	38.85	38.90	38.90	-1.70	6	3036
13:18:04	38.85	38.90	38.90	-1.70	1	3030
13:17:59	38.85	38.90	38.90	-1.70	5	3029
13:17:59	38.85	38.90	38.90	-1.70	1	3024
13:17:38	38.85	38.90	38.90	-1.70	1	3023
13:17:34	38.85	38.90	38.90	-1.70	1	3022
13:17:34	38.85	38.90	38.90	-1.70	1	3021
13:16:55	38.85	38.90	38.90	-1.70	1	3020
13:16:21	38.85	38.90	38.90	-1.70	1	3019
13:15:23	38.85	38.90	38.85	-1.75	5	3018
13:15:19	38.85	38.90	38.90	-1.70	1	3013
13:15:11	38.85	38.90	38.90	-1.70	5	3012
13:14:52	38.85	38.90	38.85	-1.75	2	3007
13:14:44	38.85	38.90	38.85	-1.75	2	3005
13:14:26	38.85	38.90	38.85	-1.75	1	3003
13:14:07	38.85	38.90	38.85	-1.75	1	3002
13:13:47	38.85	38.90	38.85	-1.75	1	3001
13:13:44	38.85	38.90	38.85	-1.75	3	3000
13:13:32	38.85	38.90	38.85	-1.75	11	2997
13:13:26	38.85	38.90	38.90	-1.70	5	2986
13:12:15	38.85	38.90	38.85	-1.75	1	2981
13:12:06	38.85	38.90	38.90	-1.70	1	2980
13:12:05	38.85	38.90	38.85	-1.75	5	2979
13:10:56	38.85	38.90	38.85	-1.75	1	2974
13:09:44	38.80	38.85	38.85	-1.75	1	2973
13:09:39	38.80	38.85	38.85	-1.75	1	2972
13:09:34	38.80	38.85	38.85	-1.75	2	2971
13:09:22	38.80	38.85	38.85	-1.75	1	2969
13:09:15	38.80	38.85	38.85	-1.75	1	2968
13:09:12	38.80	38.85	38.85	-1.75	1	2967
13:08:35	38.80	38.85	38.85	-1.75	2	2966
13:08:29	38.80	38.85	38.85	-1.75	2	2964
13:08:27	38.80	38.85	38.85	-1.75	3	2962
13:08:15	38.80	38.85	38.80	-1.80	1	2959
13:07:42	38.80	38.90	38.80	-1.80	1	2958
13:07:38	38.80	38.85	38.85	-1.75	5	2957
13:07:36	38.85	38.90	38.85	-1.75	5	2952
13:07:36	38.85	38.90	38.85	-1.75	8	2947
13:07:36	38.85	38.90	38.85	-1.75	16	2939
13:07:36	38.85	38.90	38.85	-1.75	8	2923
13:07:36	38.85	38.90	38.85	-1.75	3	2915
13:07:36	38.85	38.90	38.85	-1.75	5	2912
13:07:36	38.85	38.90	38.85	-1.75	7	2907
13:07:36	38.85	38.90	38.85	-1.75	1	2900
13:07:24	38.85	38.90	38.85	-1.75	1	2899
13:07:12	38.85	38.90	38.90	-1.70	1	2898
13:06:52	38.85	38.90	38.90	-1.70	1	2897
13:06:48	38.90	38.95	38.90	-1.70	1	2896
13:06:44	38.85	38.90	38.90	-1.70	1	2895
13:06:07	38.90	38.95	38.90	-1.70	4	2894
13:06:06	38.90	38.95	38.90	-1.70	1	2890
13:06:05	38.85	38.90	38.90	-1.70	5	2889
13:05:24	38.90	38.95	38.90	-1.70	1	2884
13:04:48	38.90	38.95	38.90	-1.70	1	2883
13:04:48	38.85	38.90	38.90	-1.70	9	2882
13:04:27	38.85	38.90	38.90	-1.70	5	2873
13:04:22	38.85	38.90	38.90	-1.70	1	2868
13:04:04	38.85	38.90	38.85	-1.75	2	2867
13:02:58	38.85	38.90	38.85	-1.75	1	2865
13:02:37	38.85	38.90	38.85	-1.75	1	2864
13:02:15	38.85	38.90	38.85	-1.75	5	2863
13:01:50	38.90	38.95	38.90	-1.70	1	2858
13:01:27	38.85	38.90	38.90	-1.70	2	2857
13:01:06	38.85	38.90	38.90	-1.70	1	2855
13:01:00	38.90	38.95	38.90	-1.70	8	2854
13:01:00	38.90	39.00	38.90	-1.70	7	2846
13:01:00	38.90	39.00	38.90	-1.70	7	2839
13:01:00	38.95	39.00	38.95	-1.65	20	2832
13:01:00	39.00	39.05	39.00	-1.60	69	2812
13:01:00	39.00	39.05	39.00	-1.60	5	2743
13:00:44	39.00	39.05	39.00	-1.60	2	2738
13:00:36	39.00	39.05	39.00	-1.60	1	2736
13:00:36	39.00	39.05	39.00	-1.60	4	2735
13:00:36	39.00	39.05	39.00	-1.60	11	2731
13:00:34	39.00	39.05	39.00	-1.60	4	2720
13:00:34	39.00	39.05	39.00	-1.60	10	2716
12:59:39	39.00	39.10	39.00	-1.60	3	2706
12:59:26	39.00	39.10	39.00	-1.60	2	2703
12:58:01	39.05	39.10	39.05	-1.55	6	2701
12:57:54	39.00	39.05	39.05	-1.55	4	2695
12:57:54	39.00	39.05	39.05	-1.55	10	2691
12:57:54	39.00	39.05	39.05	-1.55	3	2681
12:57:21	39.00	39.05	39.05	-1.55	1	2678
12:55:28	39.00	39.05	39.00	-1.60	1	2677
12:54:35	39.00	39.05	39.00	-1.60	1	2676
12:54:15	39.00	39.05	39.00	-1.60	1	2675
12:53:34	39.00	39.05	39.05	-1.55	1	2674
12:53:13	39.00	39.05	39.05	-1.55	1	2673
12:53:07	39.00	39.05	39.05	-1.55	1	2672
12:51:44	39.00	39.05	39.05	-1.55	1	2671
12:50:19	39.05	39.10	39.05	-1.55	2	2670
12:50:04	39.05	39.10	39.05	-1.55	5	2668
12:49:38	39.05	39.10	39.05	-1.55	1	2663
12:48:36	39.05	39.10	39.05	-1.55	5	2662
12:48:12	39.05	39.10	39.05	-1.55	7	2657
12:47:52	39.10	39.15	39.10	-1.50	5	2650
12:47:07	39.15	39.20	39.15	-1.45	2	2645
12:47:00	39.20	39.25	39.20	-1.40	4	2643
12:46:59	39.20	39.25	39.20	-1.40	1	2639
12:46:47	39.20	39.25	39.20	-1.40	2	2638
12:46:24	39.20	39.25	39.20	-1.40	2	2636
12:46:16	39.20	39.25	39.20	-1.40	1	2634
12:45:51	39.20	39.25	39.20	-1.40	1	2633
12:45:27	39.25	39.30	39.25	-1.35	5	2632
12:45:17	39.25	39.30	39.25	-1.35	6	2627
12:45:13	39.25	39.30	39.25	-1.35	2	2621
12:45:01	39.25	39.30	39.25	-1.35	1	2619
12:45:00	39.25	39.30	39.25	-1.35	2	2618
12:44:43	39.25	39.30	39.25	-1.35	1	2616
12:44:19	39.25	39.30	39.25	-1.35	2	2615
12:43:10	39.30	39.35	39.30	-1.30	16	2613
12:40:31	39.35	39.40	39.35	-1.25	2	2597
12:40:12	39.35	39.40	39.35	-1.25	2	2595
12:40:12	39.35	39.40	39.35	-1.25	12	2593
12:37:27	39.40	39.45	39.40	-1.20	2	2581
12:37:00	39.40	39.45	39.40	-1.20	6	2579
12:34:35	39.40	39.45	39.40	-1.20	1	2573
12:32:22	39.35	39.45	39.35	-1.25	17	2572
12:30:26	39.40	39.45	39.40	-1.20	1	2555
12:30:26	39.40	39.45	39.40	-1.20	2	2554
12:30:21	39.35	39.45	39.35	-1.25	2	2552
12:30:00	39.40	39.45	39.40	-1.20	1	2550
12:29:52	39.40	39.45	39.40	-1.20	6	2549
12:29:52	39.40	39.50	39.40	-1.20	15	2543
12:29:52	39.40	39.50	39.40	-1.20	1	2528
12:29:22	39.40	39.50	39.40	-1.20	1	2527
12:28:30	39.40	39.50	39.40	-1.20	1	2526
12:28:06	39.40	39.50	39.40	-1.20	5	2525
12:27:57	39.45	39.50	39.45	-1.15	4	2520
12:27:23	39.45	39.50	39.45	-1.15	1	2516
12:27:02	39.40	39.50	39.50	-1.10	1	2515
12:26:46	39.40	39.45	39.45	-1.15	1	2514
12:26:42	39.45	39.50	39.45	-1.15	10	2513
12:26:33	39.45	39.50	39.45	-1.15	14	2503
12:26:33	39.45	39.50	39.45	-1.15	4	2489
12:26:31	39.50	39.55	39.50	-1.10	8	2485
12:26:31	39.45	39.50	39.50	-1.10	2	2477
12:26:11	39.45	39.50	39.50	-1.10	10	2475
12:25:59	39.45	39.50	39.50	-1.10	10	2465
12:25:25	39.40	39.45	39.45	-1.15	7	2455
12:24:49	39.35	39.40	39.40	-1.20	7	2448
12:24:42	39.35	39.40	39.35	-1.25	1	2441
12:24:25	39.35	39.40	39.35	-1.25	1	2440
12:23:52	39.35	39.40	39.35	-1.25	2	2439
12:23:43	39.35	39.40	39.40	-1.20	1	2437
12:23:43	39.30	39.35	39.35	-1.25	1	2436
12:23:37	39.30	39.35	39.35	-1.25	1	2435
12:22:45	39.25	39.30	39.30	-1.30	7	2434
12:22:08	39.25	39.30	39.25	-1.35	1	2427
12:20:20	39.25	39.30	39.25	-1.35	2	2426
12:19:52	39.25	39.30	39.25	-1.35	1	2424
12:18:43	39.25	39.30	39.25	-1.35	1	2423
12:18:35	39.30	39.35	39.30	-1.30	6	2422
12:18:26	39.30	39.35	39.30	-1.30	10	2416
12:18:14	39.30	39.35	39.30	-1.30	1	2406
12:18:05	39.35	39.40	39.35	-1.25	1	2405
12:17:11	39.35	39.40	39.35	-1.25	1	2404
12:16:02	39.35	39.40	39.35	-1.25	1	2403
12:15:25	39.30	39.40	39.40	-1.20	1	2402
12:14:41	39.35	39.40	39.35	-1.25	1	2401
12:14:28	39.30	39.35	39.35	-1.25	3	2400
12:14:27	39.30	39.35	39.35	-1.25	3	2397
12:13:16	39.30	39.35	39.30	-1.30	1	2394
12:12:54	39.30	39.35	39.30	-1.30	1	2393
12:12:54	39.30	39.35	39.30	-1.30	2	2392
12:12:53	39.30	39.35	39.30	-1.30	5	2390
12:12:53	39.30	39.35	39.30	-1.30	14	2385
12:12:14	39.35	39.40	39.35	-1.25	1	2371
12:10:15	39.35	39.40	39.35	-1.25	4	2370
12:10:12	39.35	39.40	39.35	-1.25	1	2366
12:09:01	39.35	39.40	39.40	-1.20	2	2365
12:08:06	39.35	39.40	39.40	-1.20	1	2363
12:06:44	39.35	39.40	39.40	-1.20	2	2362
12:06:20	39.35	39.40	39.40	-1.20	1	2360
12:05:52	39.35	39.40	39.35	-1.25	2	2359
12:04:47	39.35	39.40	39.35	-1.25	1	2357
12:04:15	39.35	39.40	39.35	-1.25	1	2356
12:02:06	39.35	39.40	39.35	-1.25	1	2355
12:00:55	39.35	39.40	39.35	-1.25	12	2354
12:00:23	39.35	39.40	39.40	-1.20	2	2342
12:00:09	39.35	39.40	39.40	-1.20	2	2340
11:56:46	39.30	39.40	39.40	-1.20	4	2338
11:53:30	39.30	39.40	39.40	-1.20	3	2334
11:52:46	39.30	39.40	39.30	-1.30	1	2331
11:50:52	39.30	39.35	39.35	-1.25	8	2330
11:50:19	39.30	39.35	39.30	-1.30	1	2322
11:49:16	39.30	39.35	39.30	-1.30	1	2321
11:44:28	39.25	39.30	39.30	-1.30	1	2320
11:44:11	39.25	39.35	39.35	-1.25	1	2319
11:42:45	39.25	39.35	39.35	-1.25	1	2318
11:41:35	39.20	39.30	39.30	-1.30	3	2317
11:41:19	39.20	39.25	39.25	-1.35	1	2314
11:40:33	39.20	39.25	39.25	-1.35	4	2313
11:40:33	39.20	39.25	39.25	-1.35	2	2309
11:40:07	39.20	39.25	39.20	-1.40	1	2307
11:39:02	39.20	39.25	39.20	-1.40	1	2306
11:37:45	39.20	39.25	39.20	-1.40	1	2305
11:37:20	39.20	39.25	39.20	-1.40	1	2304
11:36:51	39.20	39.25	39.20	-1.40	1	2303
11:36:15	39.20	39.25	39.20	-1.40	3	2302
11:36:11	39.20	39.25	39.20	-1.40	2	2299
11:35:03	39.20	39.25	39.20	-1.40	1	2297
11:34:40	39.25	39.30	39.25	-1.35	4	2296
11:33:28	39.25	39.35	39.25	-1.35	1	2292
11:33:23	39.30	39.35	39.30	-1.30	3	2291
11:31:41	39.30	39.35	39.30	-1.30	1	2288
11:30:47	39.30	39.35	39.30	-1.30	1	2287
11:29:34	39.25	39.30	39.30	-1.30	1	2286
11:29:23	39.25	39.30	39.30	-1.30	10	2285
11:28:53	39.25	39.30	39.30	-1.30	1	2275
11:28:47	39.25	39.30	39.30	-1.30	1	2274
11:28:06	39.25	39.30	39.25	-1.35	1	2273
11:27:36	39.25	39.30	39.30	-1.30	1	2272
11:25:31	39.20	39.25	39.25	-1.35	2	2271
11:25:30	39.15	39.20	39.20	-1.40	16	2269
11:25:25	39.15	39.20	39.20	-1.40	4	2253
11:24:44	39.15	39.20	39.20	-1.40	3	2249
11:22:51	39.15	39.20	39.15	-1.45	1	2246
11:22:42	39.10	39.20	39.10	-1.50	2	2245
11:22:36	39.10	39.20	39.10	-1.50	1	2243
11:22:08	39.10	39.20	39.10	-1.50	1	2242
11:21:45	39.15	39.25	39.15	-1.45	19	2241
11:21:26	39.20	39.25	39.20	-1.40	5	2222
11:17:58	39.25	39.30	39.25	-1.35	2	2217
11:17:51	39.25	39.30	39.25	-1.35	1	2215
11:16:44	39.30	39.35	39.30	-1.30	8	2214
11:16:35	39.30	39.35	39.30	-1.30	1	2206
11:16:34	39.30	39.35	39.30	-1.30	14	2205
11:15:00	39.30	39.35	39.35	-1.25	1	2191
11:14:11	39.30	39.35	39.35	-1.25	1	2190
11:13:08	39.30	39.40	39.40	-1.20	1	2189
11:11:57	39.30	39.40	39.40	-1.20	1	2188
11:11:36	39.30	39.40	39.40	-1.20	1	2187
11:10:42	39.30	39.40	39.40	-1.20	3	2186
11:10:35	39.35	39.40	39.35	-1.25	5	2183
11:10:35	39.35	39.40	39.35	-1.25	1	2178
11:10:15	39.35	39.40	39.40	-1.20	1	2177
11:10:02	39.40	39.45	39.40	-1.20	7	2176
11:10:00	39.40	39.45	39.40	-1.20	2	2169
11:09:42	39.35	39.40	39.40	-1.20	1	2167
11:09:13	39.40	39.45	39.40	-1.20	2	2166
11:09:07	39.40	39.45	39.40	-1.20	1	2164
11:09:06	39.40	39.45	39.40	-1.20	1	2163
11:09:01	39.35	39.40	39.40	-1.20	2	2162
11:08:53	39.35	39.40	39.40	-1.20	2	2160
11:06:44	39.35	39.40	39.40	-1.20	1	2158
11:05:21	39.30	39.35	39.35	-1.25	1	2157
11:03:04	39.30	39.40	39.30	-1.30	1	2156
11:03:02	39.30	39.35	39.35	-1.25	2	2155
11:02:56	39.30	39.35	39.35	-1.25	5	2153
11:02:29	39.30	39.35	39.35	-1.25	1	2148
11:01:42	39.30	39.35	39.35	-1.25	1	2147
11:01:40	39.30	39.35	39.30	-1.30	2	2146
11:01:35	39.30	39.35	39.30	-1.30	4	2144
11:01:31	39.30	39.35	39.35	-1.25	2	2140
11:01:00	39.25	39.30	39.30	-1.30	10	2138
11:00:53	39.15	39.25	39.25	-1.35	2	2128
10:59:44	39.20	39.30	39.20	-1.40	3	2126
10:58:51	39.20	39.30	39.20	-1.40	6	2123
10:58:02	39.25	39.30	39.25	-1.35	1	2117
10:58:02	39.25	39.30	39.25	-1.35	13	2116
10:58:01	39.25	39.30	39.30	-1.30	1	2103
10:56:51	39.25	39.30	39.30	-1.30	1	2102
10:56:32	39.30	39.35	39.30	-1.30	4	2101
10:55:59	39.30	39.35	39.30	-1.30	1	2097
10:55:00	39.25	39.30	39.30	-1.30	1	2096
10:53:27	39.25	39.30	39.30	-1.30	1	2095
10:53:27	39.25	39.30	39.25	-1.35	1	2094
10:52:29	39.25	39.30	39.25	-1.35	1	2093
10:51:43	39.25	39.30	39.25	-1.35	1	2092
10:51:18	39.25	39.30	39.25	-1.35	2	2091
10:51:18	39.25	39.30	39.25	-1.35	1	2089
10:50:41	39.25	39.30	39.25	-1.35	1	2088
10:50:29	39.25	39.30	39.25	-1.35	1	2087
10:50:19	39.25	39.30	39.25	-1.35	1	2086
10:50:01	39.25	39.30	39.25	-1.35	1	2085
10:49:03	39.20	39.30	39.20	-1.40	2	2084
10:48:26	39.25	39.30	39.25	-1.35	1	2082
10:48:22	39.25	39.30	39.25	-1.35	1	2081
10:47:58	39.25	39.30	39.30	-1.30	1	2080
10:47:11	39.30	39.35	39.30	-1.30	1	2079
10:47:00	39.30	39.35	39.30	-1.30	1	2078
10:46:34	39.25	39.30	39.30	-1.30	1	2077
10:46:21	39.25	39.30	39.30	-1.30	1	2076
10:44:28	39.20	39.25	39.25	-1.35	2	2075
10:44:11	39.10	39.20	39.20	-1.40	9	2073
10:43:57	39.10	39.15	39.15	-1.45	1	2064
10:43:49	39.10	39.20	39.20	-1.40	1	2063
10:43:49	39.10	39.15	39.15	-1.45	1	2062
10:43:35	39.10	39.15	39.10	-1.50	2	2061
10:43:28	39.10	39.15	39.15	-1.45	1	2059
10:43:01	39.10	39.15	39.15	-1.45	1	2058
10:41:22	39.10	39.15	39.15	-1.45	1	2057
10:40:47	39.10	39.15	39.15	-1.45	2	2056
10:39:41	39.10	39.15	39.15	-1.45	1	2054
10:38:34	39.10	39.15	39.15	-1.45	2	2053
10:38:02	39.10	39.15	39.15	-1.45	6	2051
10:38:02	39.10	39.15	39.15	-1.45	1	2045
10:37:26	39.05	39.10	39.10	-1.50	1	2044
10:36:52	39.05	39.10	39.10	-1.50	2	2043
10:36:52	39.10	39.15	39.10	-1.50	12	2041
10:36:29	39.15	39.20	39.15	-1.45	5	2029
10:36:07	39.20	39.25	39.20	-1.40	2	2024
10:35:56	39.20	39.25	39.20	-1.40	6	2022
10:35:18	39.20	39.25	39.20	-1.40	2	2016
10:34:50	39.20	39.25	39.25	-1.35	1	2014
10:34:33	39.20	39.25	39.25	-1.35	1	2013
10:34:25	39.20	39.25	39.25	-1.35	1	2012
10:34:04	39.20	39.30	39.30	-1.30	1	2011
10:33:39	39.20	39.25	39.25	-1.35	1	2010
10:33:39	39.20	39.25	39.25	-1.35	1	2009
10:31:02	39.25	39.30	39.25	-1.35	2	2008
10:30:55	39.15	39.25	39.25	-1.35	2	2006
10:30:47	39.15	39.30	39.30	-1.30	4	2004
10:30:32	39.10	39.20	39.30	-1.30	2	2000
10:30:32	39.10	39.20	39.25	-1.35	3	1998
10:30:32	39.10	39.20	39.20	-1.40	5	1995
10:30:24	39.15	39.20	39.15	-1.45	4	1990
10:30:01	39.10	39.15	39.15	-1.45	1	1986
10:29:42	39.10	39.20	39.10	-1.50	4	1985
10:28:42	39.05	39.10	39.10	-1.50	2	1981
10:28:37	39.05	39.10	39.10	-1.50	3	1979
10:27:49	39.05	39.10	39.10	-1.50	1	1976
10:27:25	39.05	39.10	39.10	-1.50	2	1975
10:27:18	39.05	39.10	39.10	-1.50	1	1973
10:27:09	39.05	39.10	39.10	-1.50	1	1972
10:27:09	39.05	39.10	39.10	-1.50	1	1971
10:27:04	39.05	39.10	39.10	-1.50	1	1970
10:26:17	39.00	39.05	39.05	-1.55	4	1969
10:25:51	39.00	39.05	39.05	-1.55	1	1965
10:25:18	38.95	39.00	39.00	-1.60	19	1964
10:25:18	38.95	39.00	39.00	-1.60	15	1945
10:25:08	38.95	39.00	39.00	-1.60	1	1930
10:24:43	38.95	39.00	38.95	-1.65	1	1929
10:24:34	38.95	39.00	38.95	-1.65	1	1928
10:24:12	38.95	39.00	39.00	-1.60	1	1927
10:23:55	38.95	39.00	39.00	-1.60	1	1926
10:23:30	38.95	39.00	39.00	-1.60	3	1925
10:22:29	38.95	39.00	39.00	-1.60	4	1922
10:22:16	38.95	39.00	39.00	-1.60	2	1918
10:22:09	38.95	39.00	38.95	-1.65	1	1916
10:21:15	38.90	38.95	38.95	-1.65	5	1915
10:21:13	38.90	38.95	38.95	-1.65	1	1910
10:21:00	38.90	38.95	38.95	-1.65	1	1909
10:20:43	38.90	38.95	38.95	-1.65	1	1908
10:20:32	38.90	38.95	38.95	-1.65	1	1907
10:20:25	38.90	38.95	38.95	-1.65	1	1906
10:19:31	38.90	38.95	38.95	-1.65	1	1905
10:19:05	38.90	38.95	38.95	-1.65	1	1904
10:18:54	38.90	38.95	38.95	-1.65	2	1903
10:18:00	38.90	38.95	38.90	-1.70	1	1901
10:17:27	38.85	38.90	38.90	-1.70	8	1900
10:17:25	38.85	38.90	38.90	-1.70	1	1892
10:16:59	38.85	38.90	38.90	-1.70	1	1891
10:16:15	38.80	38.90	38.80	-1.80	4	1890
10:16:00	38.80	38.85	38.80	-1.80	20	1886
10:15:57	38.85	38.90	38.85	-1.75	5	1866
10:15:33	38.90	38.95	38.85	-1.75	4	1861
10:15:33	38.90	38.95	38.90	-1.70	3	1857
10:14:41	38.90	38.95	38.90	-1.70	1	1854
10:14:38	38.90	38.95	38.85	-1.75	8	1853
10:14:38	38.90	38.95	38.90	-1.70	2	1845
10:13:48	38.90	38.95	38.90	-1.70	8	1843
10:12:18	38.90	38.95	38.90	-1.70	1	1835
10:11:28	38.85	38.90	38.90	-1.70	1	1834
10:11:25	38.85	38.90	38.90	-1.70	1	1833
10:11:24	38.85	38.90	38.90	-1.70	1	1832
10:11:24	38.85	38.90	38.90	-1.70	1	1831
10:10:27	38.85	38.90	38.85	-1.75	2	1830
10:09:29	38.80	38.85	38.85	-1.75	1	1828
10:09:28	38.80	38.85	38.85	-1.75	1	1827
10:09:24	38.85	38.95	38.85	-1.75	1	1826
10:09:06	38.80	38.85	38.85	-1.75	1	1825
10:08:52	38.80	38.85	38.80	-1.80	1	1824
10:08:50	38.80	38.85	38.85	-1.75	1	1823
10:08:41	38.90	38.95	38.85	-1.75	21	1822
10:08:41	38.90	38.95	38.90	-1.70	27	1801
10:08:28	38.90	38.95	38.95	-1.65	5	1774
10:08:26	38.95	39.00	38.95	-1.65	11	1769
10:08:15	38.95	39.05	39.05	-1.55	2	1758
10:08:14	39.00	39.05	39.00	-1.60	1	1756
10:08:14	39.00	39.05	39.00	-1.60	1	1755
10:08:09	39.00	39.05	39.00	-1.60	1	1754
10:08:06	39.00	39.10	39.00	-1.60	4	1753
10:08:06	39.00	39.10	39.00	-1.60	2	1749
10:07:45	39.00	39.05	39.00	-1.60	2	1747
10:07:35	39.00	39.05	39.05	-1.55	1	1745
10:07:24	39.05	39.10	39.05	-1.55	1	1744
10:07:24	39.00	39.05	39.05	-1.55	1	1743
10:07:22	39.00	39.05	39.05	-1.55	1	1742
10:07:16	39.00	39.05	39.05	-1.55	1	1741
10:06:51	39.00	39.05	39.05	-1.55	1	1740
10:06:47	39.00	39.05	39.05	-1.55	3	1739
10:06:32	39.00	39.05	39.05	-1.55	1	1736
10:06:28	39.00	39.05	39.05	-1.55	1	1735
10:06:26	39.00	39.05	39.00	-1.60	1	1734
10:06:09	39.00	39.05	39.00	-1.60	2	1733
10:06:01	39.00	39.05	39.05	-1.55	1	1731
10:05:41	39.00	39.05	39.05	-1.55	2	1730
10:05:28	38.95	39.00	39.00	-1.60	1	1728
10:05:27	38.95	39.00	39.00	-1.60	5	1727
10:05:24	38.95	39.00	39.00	-1.60	1	1722
10:05:20	38.95	39.00	39.00	-1.60	1	1721
10:04:57	38.95	39.00	39.00	-1.60	2	1720
10:04:47	38.90	39.00	39.00	-1.60	1	1718
10:04:23	38.90	39.00	38.90	-1.70	3	1717
10:04:03	38.90	39.00	38.90	-1.70	1	1714
10:04:02	38.90	39.00	38.90	-1.70	1	1713
10:03:45	38.95	39.00	38.95	-1.65	5	1712
10:03:41	38.95	39.00	38.95	-1.65	3	1707
10:03:30	38.95	39.00	38.95	-1.65	1	1704
10:02:59	38.95	39.00	38.95	-1.65	1	1703
10:02:41	38.95	39.00	39.00	-1.60	2	1702
10:02:37	39.00	39.05	39.00	-1.60	2	1700
10:02:37	39.00	39.05	39.00	-1.60	3	1698
10:02:32	39.00	39.10	39.00	-1.60	1	1695
10:02:23	39.10	39.20	39.10	-1.50	3	1694
10:02:10	39.10	39.20	39.20	-1.40	1	1691
10:01:47	39.10	39.20	39.20	-1.40	1	1690
10:01:41	39.00	39.10	39.10	-1.50	1	1689
10:01:38	39.00	39.10	39.10	-1.50	1	1688
10:01:01	38.95	39.05	39.05	-1.55	3	1687
10:00:31	38.95	39.00	39.00	-1.60	5	1684
10:00:08	38.90	38.95	38.95	-1.65	4	1679
10:00:08	38.85	38.90	38.90	-1.70	5	1675
09:59:58	38.85	38.95	38.85	-1.75	8	1670
09:59:28	38.80	38.85	38.85	-1.75	6	1662
09:59:28	38.85	38.95	38.85	-1.75	4	1656
09:59:22	38.85	38.90	38.90	-1.70	3	1652
09:59:19	38.80	38.85	38.85	-1.75	6	1649
09:59:19	38.85	38.90	38.85	-1.75	4	1643
09:59:14	38.85	38.95	38.85	-1.75	10	1639
09:59:13	38.85	38.95	38.85	-1.75	1	1629
09:59:10	38.85	38.90	38.90	-1.70	4	1628
09:59:09	38.80	38.85	38.85	-1.75	2	1624
09:59:09	38.85	38.90	38.85	-1.75	1	1622
09:59:07	38.80	38.85	38.85	-1.75	6	1621
09:59:07	38.85	38.95	38.85	-1.75	4	1615
09:58:59	38.80	38.85	38.85	-1.75	1	1611
09:58:59	38.90	38.95	38.85	-1.75	8	1610
09:58:59	38.90	38.95	38.90	-1.70	1	1602
09:58:57	38.85	38.90	38.90	-1.70	4	1601
09:58:55	38.90	39.00	38.90	-1.70	1	1597
09:58:47	38.85	38.90	38.85	-1.75	1	1596
09:58:40	38.90	38.95	38.90	-1.70	7	1595
09:58:19	38.95	39.00	38.95	-1.65	17	1588
09:58:14	38.95	39.00	39.00	-1.60	1	1571
09:58:03	38.95	39.00	39.00	-1.60	1	1570
09:57:58	38.95	39.00	39.00	-1.60	5	1569
09:57:56	38.95	39.05	39.05	-1.55	1	1564
09:57:47	39.00	39.05	39.00	-1.60	1	1563
09:57:47	39.00	39.05	39.00	-1.60	15	1562
09:57:42	39.05	39.10	39.05	-1.55	3	1547
09:57:03	39.00	39.10	39.00	-1.60	1	1544
09:56:58	38.95	39.10	39.10	-1.50	5	1543
09:56:54	38.95	39.00	39.00	-1.60	5	1538
09:56:54	38.95	39.00	39.00	-1.60	2	1533
09:56:53	38.95	39.00	39.00	-1.60	1	1531
09:56:51	38.95	39.10	39.10	-1.50	1	1530
09:56:51	38.95	39.00	39.00	-1.60	1	1529
09:56:51	39.00	39.10	39.00	-1.60	19	1528
09:56:49	39.00	39.10	39.00	-1.60	1	1509
09:56:39	39.05	39.10	39.00	-1.60	40	1508
09:56:39	39.05	39.10	39.05	-1.55	10	1468
09:56:32	39.05	39.10	39.05	-1.55	2	1458
09:56:32	39.15	39.20	39.10	-1.50	13	1456
09:56:32	39.15	39.20	39.15	-1.45	1	1443
09:56:29	39.15	39.20	39.15	-1.45	2	1442
09:55:52	39.15	39.20	39.20	-1.40	1	1440
09:54:59	39.15	39.20	39.20	-1.40	1	1439
09:54:56	39.15	39.20	39.20	-1.40	1	1438
09:54:23	39.10	39.20	39.20	-1.40	1	1437
09:54:00	39.05	39.10	39.10	-1.50	26	1436
09:54:00	39.15	39.20	39.10	-1.50	18	1410
09:54:00	39.15	39.20	39.15	-1.45	6	1392
09:53:54	39.20	39.30	39.20	-1.40	1	1386
09:53:36	39.20	39.25	39.20	-1.40	2	1385
09:53:34	39.20	39.25	39.20	-1.40	1	1383
09:53:21	39.20	39.25	39.20	-1.40	1	1382
09:53:13	39.20	39.25	39.25	-1.35	1	1381
09:53:10	39.20	39.25	39.20	-1.40	10	1380
09:53:08	39.25	39.30	39.25	-1.35	5	1370
09:53:04	39.25	39.35	39.25	-1.35	1	1365
09:52:56	39.25	39.35	39.25	-1.35	1	1364
09:52:50	39.25	39.40	39.25	-1.35	2	1363
09:52:47	39.25	39.40	39.25	-1.35	1	1361
09:52:31	39.25	39.40	39.25	-1.35	1	1360
09:52:29	39.25	39.30	39.30	-1.30	1	1359
09:52:20	39.25	39.30	39.30	-1.30	2	1358
09:52:17	39.25	39.30	39.25	-1.35	1	1356
09:52:11	39.25	39.30	39.25	-1.35	1	1355
09:52:06	39.25	39.30	39.30	-1.30	1	1354
09:51:59	39.25	39.30	39.25	-1.35	1	1353
09:51:51	39.25	39.30	39.25	-1.35	5	1352
09:51:50	39.25	39.30	39.25	-1.35	2	1347
09:51:50	39.25	39.30	39.30	-1.30	1	1345
09:51:37	39.25	39.30	39.30	-1.30	2	1344
09:51:28	39.25	39.30	39.30	-1.30	1	1342
09:51:24	39.25	39.30	39.25	-1.35	6	1341
09:50:56	39.25	39.30	39.30	-1.30	1	1335
09:50:52	39.25	39.30	39.30	-1.30	3	1334
09:50:35	39.25	39.30	39.25	-1.35	1	1331
09:50:29	39.25	39.30	39.30	-1.30	1	1330
09:50:28	39.35	39.40	39.30	-1.30	36	1329
09:50:28	39.35	39.40	39.35	-1.25	4	1293
09:50:13	39.40	39.45	39.40	-1.20	3	1289
09:50:11	39.40	39.45	39.40	-1.20	1	1286
09:50:11	39.40	39.45	39.40	-1.20	1	1285
09:50:09	39.40	39.45	39.40	-1.20	10	1284
09:49:49	39.40	39.50	39.40	-1.20	1	1274
09:49:26	39.45	39.50	39.45	-1.15	1	1273
09:49:26	39.45	39.50	39.45	-1.15	1	1272
09:49:26	39.45	39.50	39.45	-1.15	1	1271
09:49:26	39.45	39.55	39.45	-1.15	10	1270
09:49:25	39.50	39.55	39.50	-1.10	4	1260
09:49:25	39.45	39.50	39.50	-1.10	1	1256
09:49:01	39.50	39.55	39.50	-1.10	1	1255
09:49:01	39.45	39.50	39.50	-1.10	4	1254
09:48:03	39.50	39.55	39.50	-1.10	6	1250
09:48:00	39.50	39.55	39.50	-1.10	2	1244
09:47:54	39.50	39.55	39.50	-1.10	1	1242
09:47:12	39.50	39.55	39.55	-1.05	1	1241
09:47:00	39.50	39.55	39.50	-1.10	3	1240
09:46:40	39.50	39.55	39.50	-1.10	1	1237
09:46:38	39.50	39.55	39.50	-1.10	1	1236
09:46:29	39.45	39.55	39.45	-1.15	4	1235
09:46:29	39.50	39.55	39.50	-1.10	7	1231
09:46:29	39.50	39.55	39.50	-1.10	3	1224
09:46:00	39.50	39.55	39.55	-1.05	1	1221
09:44:55	39.50	39.55	39.55	-1.05	2	1220
09:44:26	39.50	39.55	39.50	-1.10	1	1218
09:44:25	39.50	39.55	39.50	-1.10	1	1217
09:44:21	39.45	39.55	39.55	-1.05	1	1216
09:44:09	39.50	39.55	39.50	-1.10	1	1215
09:43:58	39.45	39.55	39.55	-1.05	1	1214
09:42:51	39.45	39.50	39.45	-1.15	4	1213
09:42:33	39.40	39.45	39.45	-1.15	1	1209
09:42:33	39.40	39.45	39.45	-1.15	2	1208
09:42:25	39.40	39.45	39.45	-1.15	1	1206
09:42:22	39.40	39.45	39.45	-1.15	1	1205
09:42:00	39.40	39.45	39.50	-1.10	1	1204
09:42:00	39.40	39.45	39.45	-1.15	1	1203
09:41:42	39.40	39.45	39.45	-1.15	1	1202
09:41:28	39.45	39.55	39.45	-1.15	1	1201
09:41:21	39.45	39.55	39.45	-1.15	1	1200
09:41:12	39.50	39.60	39.50	-1.10	1	1199
09:41:11	39.50	39.60	39.50	-1.10	2	1198
09:41:11	39.50	39.60	39.50	-1.10	4	1196
09:41:11	39.50	39.60	39.50	-1.10	2	1192
09:40:40	39.50	39.60	39.50	-1.10	1	1190
09:40:40	39.55	39.60	39.55	-1.05	4	1189
09:40:40	39.35	39.45	39.55	-1.05	3	1185
09:40:40	39.35	39.45	39.50	-1.10	23	1182
09:40:40	39.35	39.45	39.45	-1.15	20	1159
09:40:38	39.35	39.40	39.40	-1.20	1	1139
09:40:36	39.35	39.45	39.45	-1.15	1	1138
09:40:34	39.35	39.45	39.45	-1.15	1	1137
09:40:22	39.30	39.45	39.45	-1.15	1	1136
09:39:52	39.25	39.30	39.30	-1.30	60	1135
09:39:52	39.35	39.40	39.30	-1.30	7	1075
09:39:52	39.35	39.40	39.35	-1.25	4	1068
09:39:43	39.35	39.40	39.40	-1.20	1	1064
09:39:24	39.35	39.40	39.40	-1.20	2	1063
09:39:18	39.35	39.40	39.40	-1.20	1	1061
09:39:18	39.40	39.45	39.40	-1.20	20	1060
09:39:13	39.40	39.45	39.45	-1.15	3	1040
09:39:12	39.45	39.50	39.45	-1.15	23	1037
09:39:10	39.55	39.60	39.50	-1.10	20	1014
09:39:10	39.55	39.60	39.55	-1.05	9	994
09:39:01	39.55	39.60	39.60	-1.00	3	985
09:38:56	39.55	39.60	39.60	-1.00	2	982
09:38:46	39.55	39.60	39.60	-1.00	1	980
09:38:39	39.50	39.55	39.55	-1.05	5	979
09:38:26	39.50	39.55	39.55	-1.05	2	974
09:38:07	39.50	39.55	39.50	-1.10	1	972
09:38:07	39.50	39.55	39.55	-1.05	1	971
09:37:45	39.50	39.55	39.55	-1.05	1	970
09:37:25	39.50	39.55	39.55	-1.05	1	969
09:37:21	39.50	39.55	39.55	-1.05	1	968
09:37:17	39.50	39.55	39.55	-1.05	1	967
09:37:13	39.50	39.55	39.55	-1.05	1	966
09:36:54	39.50	39.55	39.55	-1.05	4	965
09:36:54	39.50	39.55	39.50	-1.10	1	961
09:35:56	39.50	39.55	39.50	-1.10	20	960
09:35:41	39.50	39.55	39.55	-1.05	1	940
09:35:13	39.50	39.55	39.50	-1.10	2	939
09:35:10	39.50	39.55	39.50	-1.10	1	937
09:35:10	39.50	39.55	39.50	-1.10	4	936
09:35:10	39.50	39.55	39.50	-1.10	1	932
09:34:37	39.45	39.50	39.50	-1.10	4	931
09:34:37	39.45	39.50	39.50	-1.10	1	927
09:34:33	39.45	39.50	39.45	-1.15	1	926
09:34:32	39.45	39.50	39.45	-1.15	1	925
09:34:25	39.45	39.50	39.45	-1.15	3	924
09:34:16	39.40	39.45	39.45	-1.15	6	921
09:34:16	39.45	39.50	39.45	-1.15	4	915
09:34:14	39.45	39.50	39.45	-1.15	2	911
09:34:02	39.45	39.50	39.45	-1.15	3	909
09:34:02	39.45	39.50	39.50	-1.10	2	906
09:33:57	39.45	39.50	39.50	-1.10	1	904
09:33:56	39.45	39.50	39.50	-1.10	2	903
09:33:52	39.45	39.50	39.50	-1.10	2	901
09:33:45	39.45	39.50	39.50	-1.10	2	899
09:33:43	39.45	39.50	39.50	-1.10	1	897
09:33:36	39.50	39.55	39.50	-1.10	1	896
09:33:32	39.50	39.55	39.45	-1.15	3	895
09:33:32	39.50	39.55	39.50	-1.10	2	892
09:33:28	39.45	39.50	39.50	-1.10	1	890
09:33:26	39.50	39.55	39.50	-1.10	1	889
09:33:22	39.50	39.55	39.50	-1.10	1	888
09:33:21	39.50	39.55	39.50	-1.10	10	887
09:33:09	39.55	39.60	39.50	-1.10	38	877
09:33:09	39.55	39.60	39.55	-1.05	12	839
09:32:55	39.60	39.65	39.60	-1.00	5	827
09:32:40	39.60	39.65	39.60	-1.00	1	822
09:32:40	39.60	39.65	39.60	-1.00	2	821
09:32:39	39.60	39.65	39.60	-1.00	10	819
09:32:37	39.60	39.65	39.65	-0.95	2	809
09:32:36	39.60	39.65	39.65	-0.95	2	807
09:32:30	39.60	39.65	39.65	-0.95	1	805
09:32:19	39.60	39.65	39.65	-0.95	1	804
09:32:16	39.65	39.70	39.65	-0.95	5	803
09:31:59	39.65	39.70	39.70	-0.90	9	798
09:31:44	39.65	39.70	39.65	-0.95	2	789
09:31:33	39.60	39.65	39.65	-0.95	5	787
09:31:21	39.60	39.65	39.65	-0.95	1	782
09:31:13	39.60	39.65	39.65	-0.95	1	781
09:31:11	39.65	39.70	39.65	-0.95	3	780
09:31:00	39.65	39.70	39.70	-0.90	1	777
09:30:58	39.65	39.70	39.65	-0.95	1	776
09:30:57	39.65	39.70	39.65	-0.95	1	775
09:30:52	39.65	39.70	39.65	-0.95	1	774
09:30:49	39.65	39.70	39.70	-0.90	2	773
09:30:44	39.60	39.65	39.65	-0.95	8	771
09:30:44	39.60	39.65	39.65	-0.95	3	763
09:30:41	39.60	39.65	39.65	-0.95	1	760
09:30:40	39.60	39.65	39.65	-0.95	1	759
09:30:32	39.60	39.65	39.65	-0.95	1	758
09:30:29	39.65	39.70	39.65	-0.95	5	757
09:30:21	39.70	39.75	39.70	-0.90	1	752
09:30:21	39.70	39.75	39.70	-0.90	1	751
09:30:10	39.70	39.75	39.70	-0.90	3	750
09:30:10	39.75	39.80	39.70	-0.90	19	747
09:30:10	39.75	39.80	39.75	-0.85	1	728
09:30:10	39.70	39.75	39.75	-0.85	1	727
09:30:01	39.75	39.80	39.75	-0.85	7	726
09:30:01	39.75	39.80	39.75	-0.85	8	719
09:29:53	39.75	39.80	39.80	-0.80	1	711
09:29:51	39.80	39.85	39.80	-0.80	3	710
09:29:47	39.80	39.85	39.80	-0.80	2	707
09:29:11	39.85	39.90	39.85	-0.75	4	705
09:29:11	39.85	39.90	39.85	-0.75	1	701
09:29:08	39.75	39.85	39.85	-0.75	3	700
09:29:07	39.80	39.85	39.80	-0.80	1	697
09:29:07	39.80	39.85	39.80	-0.80	19	696
09:29:01	39.85	39.90	39.85	-0.75	1	677
09:29:00	39.85	39.90	39.85	-0.75	1	676
09:28:52	39.85	39.90	39.85	-0.75	2	675
09:28:37	39.85	39.90	39.85	-0.75	1	673
09:28:21	39.85	39.90	39.85	-0.75	1	672
09:28:18	39.85	39.90	39.85	-0.75	2	671
09:28:13	39.85	39.90	39.85	-0.75	1	669
09:27:38	39.85	39.90	39.85	-0.75	10	668
09:27:32	39.90	39.95	39.90	-0.70	1	658
09:27:23	39.90	39.95	39.90	-0.70	6	657
09:27:10	39.90	39.95	39.95	-0.65	1	651
09:26:56	39.90	39.95	39.95	-0.65	1	650
09:26:50	39.90	39.95	39.95	-0.65	1	649
09:26:29	39.95	40.00	39.95	-0.65	2	648
09:26:22	39.90	40.00	40.00	-0.60	2	646
09:26:08	39.95	40.00	39.95	-0.65	1	644
09:26:08	39.90	39.95	39.95	-0.65	1	643
09:26:02	39.90	39.95	39.90	-0.70	20	642
09:25:58	39.95	40.00	39.95	-0.65	9	622
09:25:28	39.95	40.05	40.05	-0.55	4	613
09:25:11	39.95	40.05	39.95	-0.65	1	609
09:25:02	40.00	40.05	40.00	-0.60	1	608
09:24:52	40.00	40.05	40.00	-0.60	1	607
09:24:44	40.00	40.05	40.00	-0.60	1	606
09:24:23	40.00	40.05	40.00	-0.60	2	605
09:24:11	39.95	40.00	40.00	-0.60	13	603
09:23:56	39.95	40.00	39.95	-0.65	3	590
09:23:55	39.95	40.00	39.95	-0.65	1	587
09:23:39	39.95	40.00	39.95	-0.65	2	586
09:23:29	39.95	40.00	39.95	-0.65	1	584
09:22:49	39.90	39.95	39.95	-0.65	1	583
09:22:45	39.95	40.00	39.95	-0.65	2	582
09:22:39	39.90	39.95	39.95	-0.65	9	580
09:22:13	39.90	39.95	39.95	-0.65	1	571
09:22:12	39.95	40.00	39.95	-0.65	1	570
09:21:48	39.90	39.95	39.95	-0.65	1	569
09:21:48	39.90	39.95	39.95	-0.65	1	568
09:21:46	39.90	39.95	39.95	-0.65	2	567
09:21:42	39.90	40.00	39.90	-0.70	2	565
09:21:24	39.90	39.95	39.95	-0.65	8	563
09:21:22	39.95	40.00	39.95	-0.65	1	555
09:21:22	39.95	40.00	39.95	-0.65	1	554
09:21:22	39.95	40.00	39.95	-0.65	1	553
09:21:22	39.95	40.05	39.95	-0.65	7	552
09:20:23	40.00	40.05	40.05	-0.55	1	545
09:20:08	40.00	40.05	40.00	-0.60	1	544
09:19:43	39.95	40.00	40.00	-0.60	6	543
09:19:43	39.95	40.00	40.00	-0.60	1	537
09:19:39	39.95	40.00	40.00	-0.60	1	536
09:19:29	40.00	40.05	40.00	-0.60	2	535
09:18:54	39.95	40.05	40.05	-0.55	1	533
09:18:49	40.00	40.05	40.00	-0.60	1	532
09:18:49	40.00	40.05	40.00	-0.60	1	531
09:18:49	40.00	40.05	40.00	-0.60	20	530
09:18:45	40.00	40.05	40.05	-0.55	1	510
09:18:42	40.05	40.10	40.05	-0.55	6	509
09:18:42	40.10	40.15	40.10	-0.50	5	503
09:17:20	40.10	40.15	40.10	-0.50	2	498
09:16:39	40.00	40.10	40.10	-0.50	2	496
09:16:33	40.00	40.10	40.10	-0.50	1	494
09:16:23	40.00	40.10	40.10	-0.50	1	493
09:16:20	40.00	40.10	40.00	-0.60	1	492
09:16:17	40.05	40.10	40.05	-0.55	12	491
09:15:58	40.05	40.10	40.10	-0.50	1	479
09:15:56	40.05	40.10	40.10	-0.50	1	478
09:15:47	40.10	40.15	40.10	-0.50	7	477
09:15:34	40.10	40.20	40.10	-0.50	1	470
09:15:34	40.15	40.25	40.15	-0.45	9	469
09:15:34	40.15	40.30	40.15	-0.45	20	460
09:15:28	40.15	40.25	40.15	-0.45	1	440
09:15:22	40.20	40.30	40.20	-0.40	6	439
09:15:21	40.25	40.35	40.25	-0.35	3	433
09:14:57	40.30	40.40	40.30	-0.30	5	430
09:14:53	40.35	40.40	40.35	-0.25	1	425
09:14:52	40.35	40.40	40.35	-0.25	1	424
09:14:44	40.35	40.40	40.35	-0.25	1	423
09:14:38	40.35	40.40	40.35	-0.25	2	422
09:14:21	40.35	40.40	40.35	-0.25	5	420
09:14:16	40.40	40.45	40.40	-0.20	9	415
09:13:27	40.40	40.45	40.40	-0.20	3	406
09:12:23	40.40	40.50	40.40	-0.20	1	403
09:12:15	40.35	40.40	40.40	-0.20	1	402
09:12:08	40.30	40.40	40.40	-0.20	4	401
09:12:06	40.25	40.30	40.30	-0.30	11	397
09:12:06	40.20	40.30	40.30	-0.30	28	386
09:12:06	40.20	40.25	40.25	-0.35	3	358
09:11:58	40.20	40.25	40.25	-0.35	1	355
09:11:16	40.20	40.30	40.30	-0.30	1	354
09:11:09	40.30	40.40	40.30	-0.30	3	353
09:11:08	40.30	40.40	40.40	-0.20	1	350
09:10:53	40.25	40.40	40.25	-0.35	1	349
09:10:51	40.20	40.30	40.30	-0.30	6	348
09:10:51	40.15	40.20	40.20	-0.40	20	342
09:09:29	40.10	40.20	40.20	-0.40	1	322
09:09:21	40.10	40.20	40.20	-0.40	1	321
09:09:21	40.15	40.20	40.10	-0.50	1	320
09:09:21	40.15	40.20	40.15	-0.45	1	319
09:09:21	40.15	40.20	40.15	-0.45	5	318
09:09:21	40.15	40.20	40.15	-0.45	6	313
09:09:00	40.15	40.20	40.15	-0.45	1	307
09:08:36	40.20	40.25	40.15	-0.45	3	306
09:07:30	40.15	40.25	40.15	-0.45	1	303
09:07:28	40.15	40.25	40.15	-0.45	1	302
09:07:19	40.15	40.25	40.15	-0.45	1	301
09:07:12	40.15	40.25	40.15	-0.45	1	300
09:06:52	40.15	40.30	40.15	-0.45	1	299
09:06:06	40.15	40.25	40.15	-0.45	2	298
09:05:58	40.10	40.25	40.10	-0.50	1	296
09:05:57	40.05	40.10	40.10	-0.50	1	295
09:05:53	40.05	40.10	40.10	-0.50	1	294
09:05:24	39.95	40.10	40.10	-0.50	1	293
09:05:22	40.00	40.15	40.00	-0.60	5	292
09:05:22	40.00	40.20	40.00	-0.60	2	287
09:05:20	40.00	40.10	40.10	-0.50	1	285
09:05:19	40.00	40.10	40.00	-0.60	12	284
09:05:17	40.00	40.10	40.00	-0.60	1	272
09:05:12	40.00	40.10	40.00	-0.60	2	271
09:05:10	40.00	40.10	40.10	-0.50	1	269
09:05:09	40.00	40.10	40.00	-0.60	2	268
09:05:08	40.00	40.05	40.05	-0.55	1	266
09:05:07	40.15	40.20	40.00	-0.60	2	265
09:05:07	40.15	40.20	40.05	-0.55	4	263
09:04:27	40.15	40.20	40.15	-0.45	1	259
09:04:27	40.15	40.20	40.15	-0.45	2	258
09:04:17	40.20	40.25	40.20	-0.40	2	256
09:04:15	40.20	40.25	40.20	-0.40	1	254
09:04:12	40.20	40.25	40.20	-0.40	1	253
09:03:50	40.25	40.30	40.25	-0.35	1	252
09:03:50	40.30	40.35	40.30	-0.30	7	251
09:03:36	40.30	40.35	40.35	-0.25	1	244
09:03:32	40.30	40.35	40.35	-0.25	1	243
09:03:27	40.30	40.35	40.35	-0.25	3	242
09:02:13	40.30	40.35	40.35	-0.25	1	239
09:02:13	40.30	40.35	40.35	-0.25	4	238
09:01:59	40.35	40.40	40.35	-0.25	2	234
09:01:55	40.30	40.40	40.30	-0.30	5	232
09:01:43	40.35	40.40	40.35	-0.25	1	227
09:01:23	40.35	40.45	40.35	-0.25	2	226
09:01:21	40.35	40.45	40.35	-0.25	1	224
09:01:05	40.40	40.55	40.35	-0.25	3	223
09:01:05	40.40	40.55	40.40	-0.20	2	220
09:01:01	40.35	40.40	40.40	-0.20	3	218
09:00:57	40.35	40.40	40.35	-0.25	1	215
09:00:48	40.40	40.55	40.40	-0.20	2	214
09:00:22	40.35	40.60	40.35	-0.25	2	212
09:00:14	40.30	40.60	40.30	-0.30	5	210
09:00:14	40.50	40.60	40.50	-0.10	9	205
09:00:14	40.50	40.60	40.50	-0.10	10	196
09:00:14	40.50	40.60	40.50	-0.10	4	186
09:00:14	40.50	40.60	40.50	-0.10	11	182
09:00:08	40.60	40.85	40.60	0	1	171
09:00:08	40.60	40.90	40.60	0	18	170
09:00:08	40.65	40.90	40.65	+0.05	1	152
09:00:08	40.65	40.90	40.65	+0.05	2	151
09:00:08	40.70	40.95	40.70	+0.10	3	149
09:00:08	40.75	40.95	40.75	+0.15	1	146
09:00:08	--	--	40.95	+0.35	56	145

　

其他人也逛...

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

麥當勞大麥克好禮即享券

Apple iPhone 17 Pro Max (256G)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

家樂福5075元好禮即享券(餘額型)

Samsung Galaxy S26 Ultra (12G/512G)

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

Boxman純水加蓋厚型濕紙巾80抽*12包

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

Dyson Spot+Scrub Ai 掃拖機器人

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

薪資結構持續右偏　低薪族政策...

5月報稅季　資安院示警駭客以稅...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧中華電信ADR15日下跌0.21美元跌...
‧【美股盤後】美伊僵局加深通膨...
‧新台幣貶4.1分　收31.551元

加密貨幣

比特幣BTC	78985.29	-2,061.58	-2.54%
以太幣ETH	2223.16	-57.77	-2.53%
瑞波幣XRP	1.43	-0.05	-3.65%
比特幣現金BCH	425.06	-9.62	-2.21%
萊特幣LTC	57.32	-0.84	-1.44%
卡達幣ADA	0.260766	-0.01	-3.48%
波場幣TRX	0.351763	0.00	-0.53%
恆星幣XLM	0.154465	-0.01	-4.77%

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。