最新[公告] 盛弘:補充公告本公司董事會決議召開113年股東常會熱門【能源盤後】基本面前景不明朗油價跌☆

更新報價

美　亞 (2020) 鋼鐵工業上市德安開發集團

39.60 ▼-0.45 -1.12% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.45	3,349	39.60	36	39.65	18	40.10	40.15	38.90	40.05

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	39.60	39.65	39.60	-0.45	4	3349
13:30:00	39.60	39.65	39.60	-0.45	127	3345
13:24:51	39.65	39.75	39.65	-0.40	2	3218
13:24:44	39.65	39.70	39.70	-0.35	2	3216
13:24:35	39.65	39.70	39.70	-0.35	1	3214
13:24:13	39.65	39.75	39.75	-0.30	1	3213
13:24:09	39.65	39.75	39.75	-0.30	1	3212
13:24:04	39.65	39.70	39.70	-0.35	1	3211
13:24:04	39.70	39.75	39.70	-0.35	4	3210
13:23:50	39.70	39.75	39.70	-0.35	2	3206
13:23:36	39.70	39.75	39.70	-0.35	1	3204
13:23:11	39.65	39.70	39.70	-0.35	4	3203
13:22:19	39.70	39.75	39.70	-0.35	6	3199
13:22:09	39.70	39.75	39.70	-0.35	1	3193
13:21:42	39.70	39.75	39.70	-0.35	3	3192
13:21:34	39.75	39.80	39.75	-0.30	1	3189
13:21:17	39.75	39.80	39.75	-0.30	1	3188
13:21:01	39.70	39.75	39.75	-0.30	4	3187
13:20:30	39.70	39.75	39.70	-0.35	1	3183
13:20:23	39.70	39.75	39.70	-0.35	2	3182
13:20:07	39.75	39.80	39.70	-0.35	3	3180
13:20:07	39.75	39.80	39.75	-0.30	7	3177
13:18:11	39.75	39.80	39.75	-0.30	1	3170
13:16:27	39.75	39.80	39.75	-0.30	10	3169
13:15:28	39.75	39.80	39.80	-0.25	2	3159
13:14:53	39.75	39.80	39.80	-0.25	2	3157
13:14:53	39.75	39.80	39.80	-0.25	2	3155
13:14:48	39.75	39.80	39.80	-0.25	14	3153
13:13:53	39.75	39.80	39.80	-0.25	3	3139
13:13:46	39.75	39.80	39.80	-0.25	1	3136
13:13:28	39.75	39.80	39.80	-0.25	4	3135
13:13:18	39.75	39.80	39.80	-0.25	10	3131
13:12:43	39.75	39.80	39.75	-0.30	1	3121
13:12:43	39.75	39.80	39.75	-0.30	2	3120
13:12:20	39.80	39.85	39.80	-0.25	2	3118
13:12:10	39.75	39.80	39.80	-0.25	2	3116
13:12:10	39.75	39.80	39.80	-0.25	20	3114
13:11:42	39.75	39.80	39.75	-0.30	1	3094
13:10:49	39.70	39.75	39.75	-0.30	12	3093
13:10:31	39.70	39.75	39.75	-0.30	3	3081
13:08:27	39.65	39.70	39.70	-0.35	5	3078
13:08:19	39.65	39.70	39.70	-0.35	2	3073
13:06:09	39.65	39.75	39.75	-0.30	1	3071
13:05:27	39.70	39.75	39.70	-0.35	1	3070
13:05:09	39.70	39.75	39.70	-0.35	1	3069
13:05:08	39.70	39.75	39.70	-0.35	1	3068
13:05:06	39.70	39.75	39.70	-0.35	1	3067
13:05:04	39.70	39.75	39.70	-0.35	2	3066
13:04:30	39.70	39.75	39.70	-0.35	1	3064
13:04:16	39.70	39.75	39.75	-0.30	1	3063
13:04:11	39.70	39.75	39.70	-0.35	2	3062
13:03:29	39.70	39.75	39.75	-0.30	2	3060
13:03:14	39.70	39.75	39.75	-0.30	3	3058
13:03:10	39.70	39.75	39.70	-0.35	1	3055
13:00:28	39.70	39.75	39.75	-0.30	3	3054
13:00:10	39.70	39.75	39.70	-0.35	1	3051
12:59:43	39.65	39.70	39.70	-0.35	16	3050
12:59:43	39.65	39.70	39.70	-0.35	1	3034
12:58:19	39.65	39.70	39.65	-0.40	1	3033
12:57:57	39.65	39.70	39.65	-0.40	1	3032
12:57:46	39.60	39.70	39.70	-0.35	1	3031
12:57:33	39.60	39.70	39.60	-0.45	1	3030
12:57:31	39.65	39.70	39.65	-0.40	1	3029
12:57:15	39.60	39.65	39.65	-0.40	1	3028
12:56:21	39.60	39.65	39.65	-0.40	2	3027
12:55:46	39.60	39.70	39.60	-0.45	1	3025
12:55:16	39.65	39.70	39.65	-0.40	1	3024
12:55:10	39.65	39.70	39.65	-0.40	1	3023
12:54:25	39.65	39.70	39.65	-0.40	1	3022
12:53:58	39.60	39.65	39.65	-0.40	1	3021
12:53:42	39.65	39.70	39.65	-0.40	1	3020
12:53:34	39.65	39.70	39.65	-0.40	1	3019
12:53:18	39.65	39.70	39.70	-0.35	1	3018
12:53:10	39.65	39.70	39.70	-0.35	1	3017
12:50:45	39.60	39.70	39.70	-0.35	10	3016
12:50:08	39.60	39.70	39.70	-0.35	1	3006
12:50:01	39.60	39.70	39.60	-0.45	1	3005
12:49:28	39.60	39.65	39.65	-0.40	1	3004
12:49:20	39.65	39.70	39.65	-0.40	1	3003
12:49:15	39.65	39.70	39.65	-0.40	1	3002
12:48:51	39.55	39.65	39.65	-0.40	2	3001
12:48:47	39.55	39.65	39.65	-0.40	2	2999
12:48:47	39.55	39.65	39.65	-0.40	3	2997
12:48:46	39.55	39.65	39.65	-0.40	20	2994
12:48:35	39.55	39.60	39.60	-0.45	5	2974
12:48:13	39.60	39.65	39.60	-0.45	2	2969
12:47:48	39.55	39.60	39.60	-0.45	3	2967
12:47:48	39.55	39.60	39.60	-0.45	10	2964
12:47:15	39.60	39.65	39.60	-0.45	10	2954
12:45:18	39.60	39.65	39.60	-0.45	1	2944
12:43:52	39.60	39.65	39.65	-0.40	3	2943
12:43:15	39.60	39.65	39.60	-0.45	1	2940
12:41:25	39.60	39.65	39.60	-0.45	1	2939
12:41:05	39.60	39.65	39.65	-0.40	1	2938
12:40:56	39.60	39.65	39.60	-0.45	1	2937
12:40:41	39.60	39.65	39.65	-0.40	1	2936
12:40:26	39.60	39.65	39.60	-0.45	2	2935
12:39:25	39.60	39.65	39.60	-0.45	1	2933
12:39:19	39.55	39.60	39.60	-0.45	1	2932
12:39:08	39.55	39.60	39.60	-0.45	1	2931
12:38:53	39.55	39.60	39.60	-0.45	2	2930
12:37:15	39.55	39.60	39.60	-0.45	3	2928
12:37:15	39.55	39.60	39.60	-0.45	5	2925
12:36:41	39.60	39.65	39.60	-0.45	7	2920
12:36:28	39.55	39.60	39.60	-0.45	3	2913
12:36:19	39.60	39.65	39.60	-0.45	1	2910
12:36:02	39.60	39.65	39.60	-0.45	10	2909
12:35:15	39.60	39.65	39.65	-0.40	1	2899
12:33:37	39.60	39.65	39.60	-0.45	1	2898
12:33:25	39.60	39.65	39.60	-0.45	1	2897
12:32:51	39.60	39.65	39.60	-0.45	10	2896
12:32:02	39.60	39.65	39.60	-0.45	1	2886
12:31:57	39.60	39.65	39.60	-0.45	1	2885
12:31:55	39.60	39.65	39.65	-0.40	1	2884
12:31:05	39.55	39.65	39.65	-0.40	1	2883
12:31:04	39.60	39.65	39.60	-0.45	3	2882
12:31:04	39.60	39.65	39.60	-0.45	2	2879
12:30:50	39.60	39.65	39.60	-0.45	2	2877
12:30:29	39.55	39.60	39.60	-0.45	11	2875
12:29:38	39.55	39.60	39.55	-0.50	3	2864
12:29:36	39.55	39.60	39.60	-0.45	16	2861
12:29:22	39.55	39.60	39.55	-0.50	1	2845
12:28:11	39.50	39.55	39.55	-0.50	4	2844
12:28:08	39.50	39.55	39.55	-0.50	2	2840
12:28:08	39.55	39.60	39.55	-0.50	1	2838
12:26:36	39.50	39.55	39.55	-0.50	22	2837
12:26:36	39.50	39.55	39.55	-0.50	16	2815
12:26:16	39.50	39.55	39.55	-0.50	2	2799
12:26:15	39.50	39.55	39.50	-0.55	2	2797
12:25:11	39.50	39.55	39.55	-0.50	1	2795
12:24:01	39.45	39.55	39.55	-0.50	5	2794
12:23:04	39.50	39.55	39.50	-0.55	1	2789
12:21:55	39.45	39.50	39.50	-0.55	1	2788
12:21:35	39.50	39.55	39.50	-0.55	1	2787
12:21:29	39.45	39.50	39.50	-0.55	2	2786
12:21:29	39.50	39.55	39.50	-0.55	1	2784
12:21:21	39.45	39.50	39.50	-0.55	5	2783
12:21:04	39.45	39.50	39.50	-0.55	1	2778
12:20:24	39.45	39.50	39.45	-0.60	1	2777
12:19:52	39.45	39.50	39.50	-0.55	1	2776
12:19:25	39.50	39.55	39.50	-0.55	1	2775
12:19:24	39.45	39.50	39.50	-0.55	1	2774
12:18:51	39.45	39.50	39.50	-0.55	1	2773
12:18:17	39.45	39.50	39.50	-0.55	1	2772
12:17:56	39.45	39.50	39.50	-0.55	1	2771
12:17:16	39.50	39.55	39.50	-0.55	4	2770
12:17:16	39.45	39.50	39.50	-0.55	1	2766
12:17:08	39.45	39.50	39.50	-0.55	6	2765
12:16:56	39.45	39.50	39.50	-0.55	4	2759
12:16:39	39.45	39.50	39.50	-0.55	1	2755
12:16:22	39.45	39.50	39.50	-0.55	2	2754
12:15:48	39.50	39.55	39.50	-0.55	1	2752
12:15:30	39.45	39.50	39.50	-0.55	12	2751
12:15:30	39.45	39.50	39.50	-0.55	3	2739
12:15:30	39.45	39.50	39.50	-0.55	10	2736
12:15:30	39.45	39.50	39.50	-0.55	1	2726
12:15:30	39.45	39.50	39.50	-0.55	10	2725
12:14:24	39.40	39.45	39.45	-0.60	20	2715
12:14:21	39.40	39.45	39.45	-0.60	1	2695
12:14:16	39.40	39.45	39.45	-0.60	1	2694
12:14:03	39.40	39.45	39.45	-0.60	3	2693
12:13:51	39.40	39.45	39.45	-0.60	2	2690
12:12:52	39.40	39.45	39.45	-0.60	1	2688
12:12:21	39.40	39.45	39.40	-0.65	1	2687
12:08:38	39.40	39.45	39.45	-0.60	1	2686
12:06:24	39.40	39.45	39.45	-0.60	1	2685
12:06:07	39.40	39.45	39.40	-0.65	1	2684
12:05:47	39.40	39.45	39.45	-0.60	4	2683
12:05:23	39.40	39.45	39.45	-0.60	1	2679
12:03:29	39.40	39.45	39.40	-0.65	1	2678
12:03:07	39.40	39.45	39.40	-0.65	5	2677
12:02:21	39.40	39.45	39.45	-0.60	1	2672
12:01:58	39.40	39.45	39.40	-0.65	1	2671
12:01:21	39.40	39.45	39.45	-0.60	1	2670
12:00:15	39.40	39.45	39.45	-0.60	4	2669
11:56:49	39.40	39.45	39.45	-0.60	1	2665
11:56:36	39.40	39.45	39.40	-0.65	5	2664
11:54:58	39.40	39.45	39.40	-0.65	1	2659
11:54:58	39.40	39.45	39.45	-0.60	1	2658
11:52:29	39.40	39.45	39.45	-0.60	2	2657
11:51:32	39.40	39.45	39.40	-0.65	1	2655
11:51:26	39.40	39.45	39.45	-0.60	1	2654
11:50:13	39.40	39.45	39.45	-0.60	1	2653
11:49:56	39.40	39.45	39.45	-0.60	1	2652
11:46:52	39.40	39.45	39.45	-0.60	1	2651
11:46:07	39.40	39.45	39.45	-0.60	3	2650
11:44:57	39.40	39.45	39.45	-0.60	1	2647
11:44:40	39.40	39.45	39.40	-0.65	1	2646
11:44:01	39.40	39.45	39.40	-0.65	10	2645
11:43:01	39.40	39.45	39.40	-0.65	1	2635
11:42:44	39.40	39.45	39.40	-0.65	10	2634
11:42:24	39.40	39.45	39.40	-0.65	2	2624
11:37:37	39.40	39.45	39.40	-0.65	3	2622
11:37:06	39.40	39.45	39.45	-0.60	1	2619
11:36:27	39.40	39.45	39.45	-0.60	2	2618
11:36:17	39.40	39.45	39.45	-0.60	1	2616
11:34:26	39.40	39.45	39.45	-0.60	1	2615
11:33:19	39.40	39.45	39.45	-0.60	2	2614
11:29:40	39.40	39.45	39.45	-0.60	1	2612
11:29:12	39.40	39.45	39.45	-0.60	2	2611
11:29:02	39.40	39.45	39.45	-0.60	1	2609
11:28:58	39.40	39.50	39.50	-0.55	2	2608
11:27:39	39.40	39.45	39.45	-0.60	1	2606
11:26:49	39.45	39.50	39.45	-0.60	2	2605
11:25:36	39.40	39.50	39.40	-0.65	5	2603
11:25:35	39.40	39.45	39.45	-0.60	10	2598
11:25:18	39.40	39.45	39.45	-0.60	1	2588
11:25:05	39.40	39.45	39.45	-0.60	1	2587
11:24:53	39.40	39.45	39.45	-0.60	3	2586
11:24:37	39.40	39.45	39.45	-0.60	1	2583
11:24:08	39.40	39.45	39.45	-0.60	2	2582
11:23:42	39.40	39.45	39.45	-0.60	1	2580
11:23:17	39.40	39.45	39.45	-0.60	1	2579
11:23:15	39.40	39.45	39.45	-0.60	5	2578
11:23:10	39.40	39.45	39.40	-0.65	2	2573
11:23:09	39.40	39.45	39.45	-0.60	3	2571
11:22:37	39.40	39.45	39.40	-0.65	1	2568
11:22:03	39.40	39.45	39.40	-0.65	4	2567
11:19:35	39.40	39.45	39.40	-0.65	1	2563
11:17:48	39.40	39.45	39.40	-0.65	20	2562
11:17:14	39.40	39.45	39.40	-0.65	1	2542
11:14:53	39.40	39.45	39.40	-0.65	1	2541
11:14:38	39.40	39.45	39.45	-0.60	2	2540
11:13:36	39.40	39.45	39.45	-0.60	2	2538
11:13:30	39.40	39.45	39.45	-0.60	1	2536
11:12:51	39.40	39.45	39.45	-0.60	2	2535
11:12:45	39.40	39.45	39.40	-0.65	1	2533
11:12:11	39.40	39.45	39.45	-0.60	1	2532
11:10:36	39.40	39.45	39.40	-0.65	1	2531
11:09:01	39.40	39.45	39.45	-0.60	1	2530
11:08:48	39.40	39.45	39.40	-0.65	1	2529
11:07:05	39.40	39.45	39.40	-0.65	1	2528
11:06:10	39.45	39.50	39.45	-0.60	1	2527
11:05:24	39.45	39.50	39.45	-0.60	1	2526
11:03:44	39.45	39.50	39.45	-0.60	1	2525
11:02:00	39.40	39.50	39.40	-0.65	1	2524
11:00:17	39.45	39.50	39.45	-0.60	1	2523
11:00:01	39.45	39.50	39.50	-0.55	1	2522
10:56:19	39.40	39.50	39.40	-0.65	1	2521
10:55:49	39.40	39.50	39.40	-0.65	1	2520
10:55:36	39.40	39.50	39.40	-0.65	1	2519
10:55:31	39.40	39.50	39.40	-0.65	1	2518
10:55:28	39.40	39.50	39.40	-0.65	4	2517
10:55:19	39.40	39.50	39.40	-0.65	4	2513
10:55:02	39.40	39.50	39.40	-0.65	10	2509
10:54:43	39.40	39.50	39.40	-0.65	1	2499
10:54:25	39.40	39.50	39.40	-0.65	20	2498
10:54:08	39.40	39.45	39.45	-0.60	4	2478
10:52:16	39.45	39.50	39.45	-0.60	1	2474
10:52:16	39.45	39.50	39.45	-0.60	1	2473
10:52:16	39.45	39.50	39.45	-0.60	5	2472
10:52:16	39.45	39.50	39.45	-0.60	15	2467
10:51:53	39.45	39.50	39.45	-0.60	5	2452
10:51:46	39.45	39.50	39.50	-0.55	1	2447
10:51:08	39.45	39.50	39.50	-0.55	2	2446
10:50:19	39.45	39.50	39.45	-0.60	1	2444
10:48:38	39.45	39.50	39.45	-0.60	1	2443
10:45:32	39.45	39.50	39.50	-0.55	1	2442
10:45:25	39.45	39.50	39.50	-0.55	1	2441
10:45:23	39.45	39.50	39.50	-0.55	1	2440
10:44:23	39.45	39.50	39.50	-0.55	1	2439
10:43:54	39.45	39.50	39.45	-0.60	1	2438
10:42:31	39.50	39.55	39.50	-0.55	1	2437
10:42:18	39.45	39.50	39.50	-0.55	5	2436
10:41:59	39.45	39.50	39.50	-0.55	1	2431
10:41:52	39.50	39.55	39.50	-0.55	1	2430
10:41:48	39.45	39.50	39.50	-0.55	1	2429
10:41:35	39.45	39.50	39.50	-0.55	4	2428
10:41:35	39.50	39.55	39.50	-0.55	1	2424
10:41:27	39.45	39.50	39.50	-0.55	1	2423
10:40:58	39.45	39.50	39.50	-0.55	2	2422
10:39:42	39.45	39.50	39.50	-0.55	10	2420
10:39:21	39.40	39.45	39.45	-0.60	1	2410
10:38:44	39.40	39.45	39.45	-0.60	1	2409
10:38:21	39.40	39.45	39.45	-0.60	16	2408
10:38:21	39.40	39.45	39.45	-0.60	10	2392
10:38:21	39.45	39.50	39.45	-0.60	1	2382
10:38:07	39.45	39.50	39.45	-0.60	1	2381
10:37:05	39.40	39.45	39.45	-0.60	2	2380
10:36:33	39.50	39.55	39.40	-0.65	18	2378
10:36:33	39.50	39.55	39.45	-0.60	13	2360
10:36:33	39.50	39.55	39.50	-0.55	9	2347
10:36:22	39.45	39.50	39.50	-0.55	1	2338
10:36:13	39.45	39.50	39.50	-0.55	10	2337
10:36:07	39.45	39.50	39.50	-0.55	10	2327
10:35:58	39.45	39.50	39.45	-0.60	1	2317
10:35:11	39.45	39.50	39.45	-0.60	1	2316
10:34:50	39.40	39.45	39.45	-0.60	12	2315
10:34:45	39.40	39.45	39.45	-0.60	1	2303
10:34:23	39.40	39.45	39.45	-0.60	1	2302
10:34:14	39.40	39.45	39.45	-0.60	1	2301
10:33:57	39.40	39.45	39.45	-0.60	3	2300
10:32:28	39.40	39.45	39.45	-0.60	1	2297
10:30:34	39.40	39.45	39.40	-0.65	1	2296
10:30:16	39.40	39.45	39.40	-0.65	1	2295
10:29:47	39.35	39.40	39.40	-0.65	6	2294
10:29:36	39.35	39.40	39.40	-0.65	5	2288
10:29:11	39.35	39.40	39.40	-0.65	17	2283
10:29:05	39.35	39.40	39.40	-0.65	1	2266
10:28:54	39.35	39.40	39.35	-0.70	1	2265
10:27:50	39.35	39.40	39.35	-0.70	1	2264
10:27:39	39.35	39.40	39.35	-0.70	1	2263
10:26:07	39.30	39.40	39.30	-0.75	2	2262
10:25:45	39.35	39.40	39.35	-0.70	1	2260
10:25:37	39.35	39.40	39.35	-0.70	2	2259
10:25:31	39.35	39.40	39.40	-0.65	1	2257
10:25:23	39.35	39.40	39.40	-0.65	1	2256
10:24:17	39.30	39.35	39.35	-0.70	1	2255
10:24:03	39.35	39.40	39.35	-0.70	1	2254
10:22:53	39.30	39.35	39.35	-0.70	2	2253
10:22:53	39.30	39.35	39.35	-0.70	10	2251
10:19:44	39.30	39.35	39.30	-0.75	1	2241
10:17:40	39.30	39.35	39.30	-0.75	5	2240
10:17:24	39.30	39.35	39.30	-0.75	14	2235
10:16:05	39.30	39.35	39.35	-0.70	2	2221
10:15:08	39.30	39.35	39.35	-0.70	1	2219
10:14:49	39.30	39.35	39.35	-0.70	2	2218
10:14:47	39.30	39.35	39.35	-0.70	2	2216
10:14:43	39.25	39.30	39.30	-0.75	44	2214
10:14:43	39.25	39.30	39.30	-0.75	15	2170
10:14:15	39.20	39.25	39.25	-0.80	8	2155
10:12:54	39.10	39.25	39.25	-0.80	2	2147
10:12:48	39.10	39.20	39.20	-0.85	2	2145
10:12:48	39.10	39.20	39.20	-0.85	10	2143
10:12:39	39.10	39.20	39.20	-0.85	1	2133
10:12:11	39.10	39.15	39.15	-0.90	1	2132
10:12:11	39.05	39.10	39.10	-0.95	31	2131
10:11:24	39.05	39.10	39.05	-1.00	1	2100
10:09:59	39.05	39.10	39.05	-1.00	1	2099
10:09:56	39.05	39.10	39.10	-0.95	2	2098
10:09:26	39.05	39.10	39.10	-0.95	1	2096
10:08:39	39.05	39.10	39.05	-1.00	1	2095
10:07:44	39.05	39.10	39.05	-1.00	5	2094
10:07:41	39.05	39.10	39.05	-1.00	2	2089
10:07:16	39.05	39.10	39.05	-1.00	1	2087
10:07:04	39.05	39.10	39.05	-1.00	1	2086
10:07:00	39.05	39.10	39.05	-1.00	1	2085
10:06:56	39.05	39.10	39.05	-1.00	1	2084
10:06:19	39.05	39.10	39.05	-1.00	1	2083
10:06:16	39.05	39.10	39.05	-1.00	2	2082
10:05:59	39.05	39.10	39.05	-1.00	1	2080
10:05:58	39.05	39.10	39.05	-1.00	2	2079
10:05:18	39.05	39.10	39.05	-1.00	1	2077
10:05:13	39.05	39.10	39.05	-1.00	1	2076
10:04:34	39.05	39.10	39.05	-1.00	1	2075
10:04:24	39.05	39.10	39.05	-1.00	1	2074
10:04:15	39.05	39.10	39.05	-1.00	10	2073
10:03:36	39.05	39.10	39.05	-1.00	2	2063
10:03:05	39.05	39.10	39.10	-0.95	1	2061
10:01:39	39.00	39.05	39.05	-1.00	1	2060
10:01:29	39.00	39.05	39.05	-1.00	1	2059
10:01:18	39.00	39.05	39.05	-1.00	1	2058
10:01:11	39.00	39.05	39.05	-1.00	1	2057
10:01:07	39.00	39.05	39.05	-1.00	1	2056
10:00:48	39.00	39.05	39.05	-1.00	5	2055
10:00:32	39.00	39.05	39.05	-1.00	1	2050
09:59:44	39.05	39.10	39.05	-1.00	3	2049
09:59:23	39.05	39.10	39.05	-1.00	4	2046
09:59:20	39.05	39.10	39.05	-1.00	2	2042
09:57:41	39.05	39.10	39.05	-1.00	1	2040
09:57:37	39.05	39.10	39.05	-1.00	1	2039
09:57:17	39.00	39.10	39.00	-1.05	4	2038
09:57:16	39.05	39.10	39.05	-1.00	8	2034
09:56:48	39.05	39.10	39.10	-0.95	2	2026
09:56:43	39.05	39.10	39.05	-1.00	1	2024
09:56:34	39.05	39.10	39.10	-0.95	1	2023
09:56:00	39.05	39.10	39.10	-0.95	1	2022
09:55:41	39.05	39.10	39.10	-0.95	1	2021
09:55:30	38.95	39.05	39.05	-1.00	7	2020
09:55:30	38.95	39.05	39.05	-1.00	5	2013
09:55:30	38.95	39.00	39.00	-1.05	3	2008
09:55:22	38.90	39.00	39.00	-1.05	14	2005
09:55:22	38.90	39.00	39.00	-1.05	27	1991
09:55:20	38.90	39.00	39.00	-1.05	1	1964
09:55:20	38.90	38.95	38.95	-1.10	7	1963
09:55:20	38.95	39.00	38.95	-1.10	2	1956
09:55:04	38.90	38.95	38.95	-1.10	6	1954
09:55:04	38.90	38.95	38.95	-1.10	1	1948
09:54:58	38.95	39.00	38.95	-1.10	2	1947
09:54:35	38.90	39.00	38.90	-1.15	1	1945
09:54:22	38.95	39.00	38.95	-1.10	5	1944
09:54:19	38.95	39.00	38.95	-1.10	4	1939
09:54:04	38.95	39.00	39.00	-1.05	1	1935
09:53:59	38.95	39.00	38.95	-1.10	4	1934
09:53:56	38.95	39.00	39.00	-1.05	3	1930
09:53:52	38.95	39.00	38.95	-1.10	1	1927
09:53:45	38.95	39.00	38.95	-1.10	1	1926
09:53:43	38.95	39.00	39.00	-1.05	1	1925
09:53:37	38.95	39.00	39.00	-1.05	1	1924
09:53:33	38.95	39.00	38.95	-1.10	3	1923
09:53:23	38.95	39.00	38.95	-1.10	4	1920
09:53:21	38.95	39.00	39.00	-1.05	1	1916
09:53:20	38.95	39.00	38.95	-1.10	8	1915
09:53:20	38.95	39.00	38.95	-1.10	1	1907
09:53:19	39.00	39.05	39.00	-1.05	46	1906
09:53:19	39.00	39.05	39.00	-1.05	20	1860
09:53:16	39.00	39.05	39.00	-1.05	1	1840
09:53:12	39.00	39.05	39.00	-1.05	3	1839
09:53:10	39.00	39.05	39.00	-1.05	1	1836
09:53:04	39.00	39.05	39.05	-1.00	1	1835
09:52:53	39.00	39.05	39.00	-1.05	4	1834
09:52:40	39.00	39.05	39.05	-1.00	1	1830
09:52:33	39.00	39.05	39.05	-1.00	2	1829
09:52:29	39.00	39.05	39.00	-1.05	1	1827
09:52:25	39.00	39.05	39.00	-1.05	13	1826
09:52:24	39.00	39.05	39.00	-1.05	1	1813
09:52:24	39.00	39.05	39.00	-1.05	5	1812
09:52:24	39.00	39.05	39.00	-1.05	70	1807
09:52:20	39.05	39.10	39.05	-1.00	2	1737
09:52:11	39.05	39.10	39.05	-1.00	1	1735
09:51:51	39.05	39.10	39.05	-1.00	1	1734
09:51:49	39.05	39.10	39.05	-1.00	4	1733
09:51:48	39.00	39.05	39.05	-1.00	2	1729
09:51:45	39.00	39.05	39.05	-1.00	1	1727
09:51:42	39.00	39.05	39.05	-1.00	3	1726
09:51:33	39.00	39.05	39.05	-1.00	1	1723
09:51:23	39.00	39.05	39.05	-1.00	4	1722
09:51:22	39.00	39.05	39.05	-1.00	1	1718
09:51:20	39.00	39.05	39.05	-1.00	5	1717
09:51:07	39.05	39.10	39.05	-1.00	5	1712
09:51:05	39.05	39.10	39.05	-1.00	10	1707
09:51:03	39.05	39.10	39.10	-0.95	1	1697
09:50:20	39.05	39.10	39.10	-0.95	1	1696
09:50:18	39.10	39.15	39.10	-0.95	3	1695
09:49:34	39.05	39.10	39.10	-0.95	1	1692
09:49:25	39.05	39.10	39.10	-0.95	2	1691
09:49:17	39.05	39.10	39.10	-0.95	5	1689
09:49:10	39.05	39.10	39.05	-1.00	8	1684
09:49:04	39.00	39.10	39.10	-0.95	1	1676
09:48:53	39.00	39.10	39.10	-0.95	1	1675
09:48:46	39.00	39.10	39.10	-0.95	1	1674
09:48:40	39.00	39.10	39.10	-0.95	1	1673
09:48:38	39.05	39.10	39.05	-1.00	13	1672
09:48:38	39.05	39.10	39.05	-1.00	12	1659
09:48:37	39.10	39.15	39.10	-0.95	55	1647
09:48:37	39.10	39.15	39.10	-0.95	22	1592
09:48:37	39.10	39.15	39.10	-0.95	37	1570
09:48:37	39.10	39.15	39.10	-0.95	2	1533
09:48:37	39.10	39.15	39.10	-0.95	7	1531
09:48:37	39.15	39.20	39.15	-0.90	2	1524
09:48:10	39.15	39.20	39.15	-0.90	1	1522
09:47:48	39.10	39.15	39.15	-0.90	4	1521
09:47:40	39.10	39.15	39.10	-0.95	2	1517
09:47:27	39.10	39.15	39.15	-0.90	1	1515
09:47:26	39.10	39.15	39.15	-0.90	1	1514
09:47:19	39.10	39.15	39.15	-0.90	1	1513
09:47:13	39.10	39.15	39.15	-0.90	10	1512
09:46:39	39.10	39.15	39.10	-0.95	1	1502
09:46:15	39.10	39.15	39.15	-0.90	2	1501
09:46:12	39.10	39.15	39.15	-0.90	2	1499
09:46:02	39.10	39.15	39.15	-0.90	2	1497
09:45:56	39.10	39.15	39.15	-0.90	1	1495
09:45:51	39.10	39.15	39.15	-0.90	2	1494
09:45:39	39.10	39.15	39.15	-0.90	1	1492
09:45:38	39.10	39.15	39.15	-0.90	1	1491
09:44:47	39.15	39.20	39.15	-0.90	1	1490
09:44:40	39.15	39.20	39.15	-0.90	1	1489
09:44:40	39.10	39.20	39.10	-0.95	4	1488
09:44:37	39.15	39.20	39.15	-0.90	30	1484
09:44:23	39.15	39.20	39.20	-0.85	1	1454
09:44:03	39.15	39.20	39.20	-0.85	2	1453
09:43:12	39.15	39.20	39.20	-0.85	1	1451
09:42:55	39.15	39.20	39.15	-0.90	6	1450
09:42:28	39.15	39.20	39.15	-0.90	2	1444
09:42:15	39.15	39.20	39.20	-0.85	1	1442
09:42:03	39.15	39.20	39.20	-0.85	1	1441
09:41:41	39.15	39.20	39.15	-0.90	1	1440
09:41:39	39.15	39.20	39.20	-0.85	1	1439
09:41:38	39.15	39.20	39.20	-0.85	20	1438
09:41:36	39.15	39.20	39.15	-0.90	2	1418
09:41:30	39.15	39.20	39.20	-0.85	1	1416
09:41:08	39.10	39.20	39.20	-0.85	2	1415
09:40:58	39.10	39.15	39.15	-0.90	10	1413
09:40:47	39.15	39.20	39.15	-0.90	3	1403
09:40:45	39.15	39.20	39.15	-0.90	1	1400
09:40:38	39.10	39.15	39.15	-0.90	2	1399
09:40:34	39.15	39.20	39.15	-0.90	4	1397
09:40:25	39.15	39.20	39.15	-0.90	1	1393
09:39:20	39.10	39.20	39.20	-0.85	2	1392
09:39:13	39.15	39.20	39.15	-0.90	2	1390
09:38:54	39.10	39.20	39.10	-0.95	5	1388
09:38:41	39.10	39.20	39.20	-0.85	1	1383
09:38:36	39.10	39.20	39.20	-0.85	3	1382
09:38:32	39.10	39.20	39.20	-0.85	2	1379
09:37:34	39.20	39.25	39.20	-0.85	4	1377
09:37:34	39.10	39.20	39.20	-0.85	4	1373
09:37:34	39.10	39.20	39.20	-0.85	1	1369
09:37:29	39.10	39.20	39.20	-0.85	9	1368
09:37:25	39.15	39.20	39.15	-0.90	42	1359
09:37:25	39.15	39.20	39.15	-0.90	6	1317
09:37:14	39.15	39.25	39.15	-0.90	2	1311
09:36:57	39.20	39.25	39.20	-0.85	1	1309
09:36:21	39.15	39.25	39.25	-0.80	1	1308
09:36:20	39.20	39.25	39.20	-0.85	9	1307
09:36:20	39.20	39.25	39.20	-0.85	3	1298
09:35:40	39.20	39.25	39.25	-0.80	1	1295
09:34:47	39.20	39.25	39.25	-0.80	2	1294
09:34:37	39.20	39.25	39.25	-0.80	1	1292
09:34:26	39.20	39.25	39.25	-0.80	5	1291
09:33:39	39.20	39.25	39.25	-0.80	2	1286
09:33:28	39.20	39.25	39.20	-0.85	5	1284
09:33:21	39.20	39.25	39.25	-0.80	1	1279
09:33:11	39.20	39.25	39.25	-0.80	1	1278
09:32:30	39.20	39.25	39.20	-0.85	1	1277
09:32:25	39.20	39.25	39.20	-0.85	2	1276
09:31:59	39.15	39.20	39.20	-0.85	1	1274
09:31:59	39.15	39.20	39.20	-0.85	2	1273
09:31:53	39.15	39.20	39.20	-0.85	1	1271
09:31:52	39.15	39.20	39.20	-0.85	2	1270
09:31:46	39.15	39.20	39.20	-0.85	1	1268
09:31:39	39.20	39.25	39.20	-0.85	1	1267
09:31:22	39.15	39.20	39.20	-0.85	7	1266
09:31:17	39.15	39.20	39.20	-0.85	4	1259
09:31:10	39.15	39.20	39.20	-0.85	1	1255
09:31:03	39.15	39.20	39.20	-0.85	1	1254
09:30:34	39.15	39.20	39.15	-0.90	4	1253
09:30:33	39.15	39.20	39.20	-0.85	1	1249
09:30:28	39.15	39.20	39.20	-0.85	1	1248
09:30:17	39.15	39.20	39.20	-0.85	1	1247
09:29:58	39.15	39.20	39.20	-0.85	6	1246
09:29:57	39.25	39.30	39.20	-0.85	32	1240
09:29:57	39.25	39.30	39.25	-0.80	23	1208
09:29:37	39.25	39.30	39.30	-0.75	3	1185
09:29:36	39.30	39.35	39.30	-0.75	2	1182
09:29:35	39.30	39.35	39.30	-0.75	2	1180
09:29:35	39.30	39.35	39.30	-0.75	8	1178
09:29:35	39.30	39.35	39.30	-0.75	3	1170
09:29:29	39.30	39.35	39.30	-0.75	1	1167
09:29:21	39.30	39.35	39.35	-0.70	2	1166
09:29:07	39.30	39.35	39.35	-0.70	3	1164
09:27:54	39.30	39.35	39.35	-0.70	1	1161
09:27:53	39.30	39.35	39.35	-0.70	1	1160
09:27:28	39.30	39.35	39.35	-0.70	5	1159
09:27:07	39.30	39.35	39.35	-0.70	1	1154
09:26:52	39.35	39.40	39.35	-0.70	2	1153
09:26:26	39.30	39.35	39.35	-0.70	1	1151
09:26:24	39.30	39.35	39.35	-0.70	2	1150
09:26:18	39.30	39.35	39.35	-0.70	10	1148
09:26:09	39.30	39.35	39.35	-0.70	1	1138
09:25:41	39.30	39.35	39.35	-0.70	1	1137
09:24:35	39.35	39.40	39.35	-0.70	5	1136
09:24:30	39.35	39.40	39.35	-0.70	1	1131
09:24:23	39.30	39.35	39.35	-0.70	22	1130
09:23:52	39.25	39.30	39.35	-0.70	1	1108
09:23:52	39.25	39.30	39.30	-0.75	9	1107
09:23:49	39.25	39.30	39.25	-0.80	2	1098
09:23:10	39.30	39.35	39.25	-0.80	1	1096
09:23:10	39.30	39.35	39.30	-0.75	2	1095
09:22:34	39.30	39.35	39.30	-0.75	4	1093
09:22:31	39.35	39.40	39.35	-0.70	2	1089
09:22:30	39.35	39.40	39.35	-0.70	5	1087
09:22:02	39.35	39.40	39.35	-0.70	5	1082
09:21:56	39.35	39.40	39.35	-0.70	5	1077
09:20:06	39.35	39.40	39.40	-0.65	1	1072
09:20:05	39.35	39.40	39.40	-0.65	2	1071
09:20:00	39.35	39.40	39.40	-0.65	1	1069
09:20:00	39.35	39.40	39.35	-0.70	4	1068
09:19:54	39.35	39.40	39.40	-0.65	1	1064
09:19:54	39.30	39.35	39.35	-0.70	28	1063
09:19:54	39.30	39.35	39.35	-0.70	7	1035
09:19:54	39.30	39.35	39.35	-0.70	2	1028
09:19:54	39.25	39.30	39.30	-0.75	53	1026
09:19:54	39.25	39.30	39.25	-0.80	1	973
09:19:44	39.20	39.25	39.25	-0.80	17	972
09:19:44	39.20	39.25	39.25	-0.80	1	955
09:19:36	39.20	39.25	39.20	-0.85	1	954
09:19:33	39.20	39.25	39.25	-0.80	2	953
09:18:59	39.20	39.25	39.20	-0.85	1	951
09:18:38	39.20	39.25	39.20	-0.85	2	950
09:18:16	39.20	39.25	39.20	-0.85	1	948
09:18:16	39.20	39.25	39.20	-0.85	3	947
09:18:14	39.10	39.25	39.10	-0.95	4	944
09:18:13	39.10	39.25	39.25	-0.80	1	940
09:18:13	39.15	39.25	39.15	-0.90	50	939
09:18:13	39.20	39.25	39.20	-0.85	1	889
09:18:03	39.20	39.25	39.20	-0.85	1	888
09:17:52	39.20	39.25	39.20	-0.85	3	887
09:17:52	39.20	39.25	39.20	-0.85	1	884
09:17:42	39.20	39.25	39.20	-0.85	1	883
09:17:39	39.15	39.20	39.25	-0.80	1	882
09:17:39	39.15	39.20	39.20	-0.85	1	881
09:17:32	39.15	39.20	39.20	-0.85	3	880
09:17:21	39.15	39.20	39.20	-0.85	1	877
09:17:18	39.15	39.20	39.20	-0.85	1	876
09:17:14	39.15	39.20	39.20	-0.85	2	875
09:17:13	39.15	39.20	39.20	-0.85	1	873
09:16:40	39.15	39.20	39.20	-0.85	2	872
09:16:33	39.15	39.20	39.20	-0.85	1	870
09:16:27	39.20	39.25	39.20	-0.85	2	869
09:16:27	39.15	39.20	39.20	-0.85	8	867
09:16:18	39.20	39.25	39.20	-0.85	2	859
09:16:18	39.20	39.25	39.20	-0.85	3	857
09:16:09	39.15	39.20	39.20	-0.85	5	854
09:16:07	39.15	39.20	39.20	-0.85	1	849
09:16:07	39.15	39.20	39.20	-0.85	1	848
09:16:05	39.20	39.25	39.20	-0.85	13	847
09:16:04	39.20	39.25	39.20	-0.85	1	834
09:15:54	39.20	39.25	39.20	-0.85	10	833
09:15:32	39.20	39.25	39.20	-0.85	4	823
09:15:26	39.20	39.25	39.25	-0.80	2	819
09:15:03	39.15	39.20	39.20	-0.85	1	817
09:15:03	39.15	39.20	39.20	-0.85	5	816
09:15:02	39.15	39.20	39.20	-0.85	1	811
09:15:00	39.15	39.20	39.20	-0.85	1	810
09:14:58	39.15	39.20	39.20	-0.85	2	809
09:14:56	39.15	39.20	39.20	-0.85	1	807
09:14:50	39.15	39.20	39.20	-0.85	10	806
09:14:49	39.15	39.20	39.20	-0.85	1	796
09:14:42	39.15	39.20	39.20	-0.85	1	795
09:14:38	39.15	39.20	39.20	-0.85	1	794
09:14:35	39.15	39.20	39.20	-0.85	1	793
09:14:29	39.15	39.20	39.15	-0.90	2	792
09:14:22	39.15	39.20	39.20	-0.85	1	790
09:14:20	39.15	39.20	39.20	-0.85	5	789
09:14:19	39.15	39.20	39.20	-0.85	1	784
09:14:15	39.15	39.20	39.20	-0.85	1	783
09:14:05	39.15	39.20	39.20	-0.85	1	782
09:13:59	39.20	39.25	39.20	-0.85	2	781
09:13:52	39.15	39.20	39.20	-0.85	8	779
09:13:48	39.15	39.20	39.15	-0.90	1	771
09:13:41	39.15	39.20	39.15	-0.90	5	770
09:13:31	39.15	39.20	39.15	-0.90	9	765
09:13:20	39.15	39.20	39.15	-0.90	1	756
09:13:18	39.15	39.20	39.20	-0.85	1	755
09:13:11	39.15	39.20	39.15	-0.90	5	754
09:13:07	39.15	39.20	39.15	-0.90	1	749
09:13:02	39.15	39.20	39.15	-0.90	1	748
09:13:02	39.15	39.20	39.20	-0.85	1	747
09:13:02	39.15	39.20	39.15	-0.90	5	746
09:12:57	39.15	39.20	39.15	-0.90	5	741
09:12:51	39.15	39.20	39.20	-0.85	1	736
09:12:50	39.15	39.20	39.20	-0.85	1	735
09:12:49	39.15	39.20	39.15	-0.90	15	734
09:12:45	39.15	39.20	39.20	-0.85	3	719
09:12:44	39.15	39.20	39.20	-0.85	10	716
09:12:32	39.15	39.20	39.15	-0.90	1	706
09:12:26	39.20	39.25	39.20	-0.85	21	705
09:12:26	39.20	39.25	39.20	-0.85	6	684
09:12:25	39.25	39.30	39.25	-0.80	24	678
09:12:25	39.25	39.30	39.25	-0.80	3	654
09:12:24	39.30	39.35	39.30	-0.75	23	651
09:12:16	39.30	39.35	39.30	-0.75	1	628
09:12:12	39.30	39.35	39.30	-0.75	3	627
09:12:05	39.30	39.35	39.30	-0.75	1	624
09:11:33	39.25	39.35	39.25	-0.80	2	623
09:11:31	39.25	39.30	39.30	-0.75	5	621
09:11:30	39.25	39.30	39.30	-0.75	1	616
09:11:30	39.25	39.30	39.30	-0.75	1	615
09:11:29	39.25	39.30	39.30	-0.75	1	614
09:11:28	39.25	39.30	39.30	-0.75	1	613
09:11:05	39.25	39.30	39.30	-0.75	1	612
09:10:57	39.20	39.30	39.30	-0.75	1	611
09:10:56	39.25	39.30	39.25	-0.80	1	610
09:10:54	39.20	39.25	39.25	-0.80	3	609
09:10:51	39.20	39.25	39.25	-0.80	5	606
09:10:48	39.20	39.25	39.25	-0.80	1	601
09:10:46	39.20	39.25	39.25	-0.80	5	600
09:10:38	39.25	39.35	39.25	-0.80	1	595
09:10:37	39.25	39.35	39.25	-0.80	7	594
09:10:30	39.25	39.35	39.25	-0.80	4	587
09:10:28	39.30	39.40	39.30	-0.75	1	583
09:10:26	39.35	39.40	39.35	-0.70	1	582
09:10:23	39.25	39.40	39.25	-0.80	6	581
09:10:22	39.30	39.40	39.30	-0.75	39	575
09:10:22	39.35	39.40	39.35	-0.70	3	536
09:10:22	39.35	39.40	39.35	-0.70	1	533
09:10:21	39.35	39.40	39.35	-0.70	1	532
09:10:14	39.35	39.40	39.35	-0.70	2	531
09:10:08	39.35	39.40	39.35	-0.70	1	529
09:09:57	39.35	39.40	39.35	-0.70	2	528
09:09:56	39.35	39.40	39.40	-0.65	2	526
09:09:49	39.35	39.40	39.35	-0.70	5	524
09:09:27	39.35	39.45	39.35	-0.70	1	519
09:09:25	39.35	39.45	39.35	-0.70	5	518
09:09:18	39.30	39.40	39.40	-0.65	5	513
09:09:16	39.30	39.40	39.30	-0.75	1	508
09:09:10	39.35	39.45	39.35	-0.70	14	507
09:09:10	39.35	39.45	39.35	-0.70	4	493
09:09:09	39.40	39.45	39.40	-0.65	22	489
09:09:09	39.45	39.50	39.45	-0.60	35	467
09:09:08	39.45	39.50	39.50	-0.55	3	432
09:08:56	39.45	39.50	39.50	-0.55	2	429
09:08:49	39.45	39.50	39.45	-0.60	1	427
09:08:33	39.45	39.50	39.50	-0.55	2	426
09:08:14	39.45	39.50	39.50	-0.55	1	424
09:08:07	39.45	39.50	39.50	-0.55	1	423
09:07:43	39.45	39.50	39.50	-0.55	2	422
09:07:40	39.45	39.50	39.50	-0.55	1	420
09:07:36	39.50	39.60	39.50	-0.55	1	419
09:07:33	39.45	39.50	39.50	-0.55	4	418
09:07:33	39.45	39.50	39.50	-0.55	1	414
09:07:29	39.45	39.50	39.50	-0.55	1	413
09:07:27	39.45	39.50	39.50	-0.55	10	412
09:07:18	39.40	39.50	39.40	-0.65	1	402
09:07:15	39.40	39.50	39.50	-0.55	2	401
09:07:14	39.40	39.50	39.40	-0.65	5	399
09:07:13	39.45	39.50	39.45	-0.60	22	394
09:07:10	39.45	39.60	39.45	-0.60	1	372
09:07:06	39.50	39.60	39.50	-0.55	1	371
09:07:05	39.55	39.60	39.55	-0.50	14	370
09:07:05	39.55	39.60	39.55	-0.50	6	356
09:06:58	39.50	39.60	39.50	-0.55	36	350
09:06:58	39.50	39.60	39.50	-0.55	5	314
09:06:53	39.50	39.60	39.60	-0.45	1	309
09:06:52	39.55	39.60	39.55	-0.50	15	308
09:06:52	39.55	39.60	39.60	-0.45	1	293
09:06:44	39.55	39.60	39.60	-0.45	2	292
09:06:41	39.60	39.65	39.60	-0.45	14	290
09:06:41	39.60	39.65	39.60	-0.45	2	276
09:06:41	39.60	39.65	39.60	-0.45	3	274
09:06:41	39.60	39.65	39.60	-0.45	1	271
09:06:38	39.60	39.65	39.60	-0.45	1	270
09:06:35	39.60	39.65	39.60	-0.45	1	269
09:06:30	39.60	39.65	39.60	-0.45	1	268
09:06:28	39.60	39.65	39.60	-0.45	3	267
09:06:27	39.60	39.65	39.60	-0.45	3	264
09:06:03	39.60	39.65	39.60	-0.45	1	261
09:06:00	39.55	39.60	39.60	-0.45	5	260
09:05:59	39.55	39.60	39.60	-0.45	1	255
09:05:53	39.60	39.65	39.60	-0.45	20	254
09:05:53	39.60	39.65	39.60	-0.45	10	234
09:05:51	39.60	39.65	39.60	-0.45	1	224
09:05:45	39.65	39.70	39.65	-0.40	1	223
09:05:29	39.60	39.70	39.70	-0.35	1	222
09:05:23	39.65	39.70	39.65	-0.40	1	221
09:05:23	39.65	39.70	39.65	-0.40	30	220
09:05:22	39.65	39.70	39.70	-0.35	1	190
09:05:03	39.70	39.80	39.70	-0.35	26	189
09:04:52	39.75	39.80	39.75	-0.30	1	163
09:04:48	39.80	39.85	39.75	-0.30	6	162
09:04:48	39.80	39.85	39.80	-0.25	4	156
09:04:47	39.75	39.80	39.80	-0.25	1	152
09:04:45	39.75	39.80	39.80	-0.25	1	151
09:04:45	39.75	39.80	39.80	-0.25	1	150
09:04:45	39.75	39.80	39.80	-0.25	5	149
09:04:38	39.70	39.80	39.80	-0.25	10	144
09:04:32	39.70	39.80	39.70	-0.35	1	134
09:04:15	39.70	39.80	39.70	-0.35	1	133
09:04:03	39.70	39.80	39.70	-0.35	1	132
09:03:32	39.70	39.80	39.70	-0.35	1	131
09:03:29	39.70	39.80	39.70	-0.35	1	130
09:03:12	39.70	39.80	39.70	-0.35	4	129
09:03:07	39.70	39.80	39.70	-0.35	1	125
09:02:47	39.65	39.80	39.65	-0.40	1	124
09:02:36	39.65	39.80	39.65	-0.40	1	123
09:02:26	39.70	39.80	39.70	-0.35	9	122
09:02:15	39.70	39.85	39.70	-0.35	1	113
09:02:08	39.70	39.90	39.70	-0.35	1	112
09:02:02	39.70	39.90	39.70	-0.35	2	111
09:02:02	39.65	39.70	39.70	-0.35	2	109
09:02:02	39.70	39.90	39.70	-0.35	3	107
09:01:57	39.70	39.95	39.70	-0.35	1	104
09:01:53	39.75	39.95	39.75	-0.30	7	103
09:01:51	39.80	40.00	39.80	-0.25	3	96
09:01:50	39.85	40.00	39.85	-0.20	3	93
09:01:44	39.90	40.05	39.90	-0.15	21	90
09:01:33	39.95	40.05	39.95	-0.10	2	69
09:01:33	39.95	40.05	39.95	-0.10	3	67
09:01:29	39.95	40.05	39.95	-0.10	1	64
09:01:24	40.00	40.05	40.00	-0.05	12	63
09:01:24	40.00	40.05	40.00	-0.05	1	51
09:01:02	40.00	40.05	40.05	0	1	50
09:00:22	40.05	40.10	40.05	0	2	49
09:00:11	40.05	40.10	40.05	0	2	47
09:00:05	40.05	40.15	40.05	0	20	45
09:00:04	40.05	40.10	40.15	+0.10	5	25
09:00:04	40.05	40.10	40.10	+0.05	3	20
09:00:04	--	--	40.10	+0.05	17	17

　

其他人也逛...

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

MyCard 2000點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

DJI AVATA 2 暢飛套裝(三電池版)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 3290點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

青森農協青連希望蘋果汁 (1Lx6入)

MyCard 5000點虛擬點數卡

MyCard 1000點虛擬點數卡

4月揪愛儲值-儲值3, 500元送35加碼金

可成匯兌收益挹注首季獲利年增...

友達ADR10日下跌0.06美元跌幅1....

我的自選股

即時重大訊息

‧聯電ADR10日上漲0.12美元漲幅1....
‧【台股盤中】航運股匯聚人氣台...
‧台積電ADR10日上漲6.47美元漲幅...

加密貨幣

比特幣BTC	60845.78	-2,204.18	-3.50%
以太幣ETH	2914.61	-121.41	-4.00%
瑞波幣XRP	0.502709	-0.02	-3.52%
比特幣現金BCH	429.19	-25.77	-5.66%
萊特幣LTC	80.57	-2.49	-2.99%
卡達幣ADA	0.448307	-0.02	-3.28%
波場幣TRX	0.127467	0.00	1.01%
恆星幣XLM	0.106461	0.00	-1.83%

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。