最新今彩539第115043期頭獎3注中獎熱門《經濟》美國12月新住宅動工升6.2% 高預期

更新報價

聯光通 (4903) 通信網路業上櫃南訊集團

38.95 ▼-1.25 -3.11% 0.78億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.25	1,997	38.95	3	39.00	3	39.95	40.00	38.90	40.20

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	38.95	39.00	38.95	-1.25	5	1997
13:30:00	38.95	39.00	38.95	-1.25	147	1992
13:24:41	38.95	39.00	39.00	-1.20	1	1845
13:24:30	38.95	39.00	39.00	-1.20	5	1844
13:24:24	38.95	39.00	38.95	-1.25	1	1839
13:24:18	38.95	39.00	39.00	-1.20	1	1838
13:24:04	38.95	39.00	39.00	-1.20	5	1837
13:24:00	38.95	39.00	38.95	-1.25	1	1832
13:23:58	38.95	39.00	38.95	-1.25	3	1831
13:23:39	38.95	39.00	38.95	-1.25	1	1828
13:23:32	38.95	39.00	38.95	-1.25	4	1827
13:23:22	38.95	39.00	38.95	-1.25	2	1823
13:22:59	38.95	39.00	38.95	-1.25	1	1821
13:22:35	38.95	39.00	38.95	-1.25	3	1820
13:22:19	38.95	39.00	38.95	-1.25	2	1817
13:22:00	38.95	39.00	38.95	-1.25	1	1815
13:21:55	38.95	39.00	38.95	-1.25	10	1814
13:21:38	38.95	39.00	38.95	-1.25	1	1804
13:21:27	38.95	39.00	38.95	-1.25	5	1803
13:21:19	38.95	39.00	39.00	-1.20	2	1798
13:21:18	38.95	39.00	38.95	-1.25	1	1796
13:20:56	38.95	39.00	38.95	-1.25	2	1795
13:20:49	38.95	39.00	39.00	-1.20	1	1793
13:20:37	38.95	39.00	38.95	-1.25	7	1792
13:20:36	38.95	39.00	39.00	-1.20	1	1785
13:20:20	38.95	39.00	39.00	-1.20	1	1784
13:20:13	38.95	39.00	39.00	-1.20	1	1783
13:20:04	38.95	39.00	39.00	-1.20	5	1782
13:19:56	38.95	39.00	38.95	-1.25	1	1777
13:19:22	38.95	39.00	39.00	-1.20	1	1776
13:19:15	38.95	39.00	38.95	-1.25	1	1775
13:19:13	38.95	39.00	38.95	-1.25	4	1774
13:19:11	38.95	39.00	39.00	-1.20	1	1770
13:18:58	38.95	39.00	38.95	-1.25	3	1769
13:18:58	38.95	39.00	39.00	-1.20	1	1766
13:18:55	38.95	39.00	38.95	-1.25	5	1765
13:18:14	38.95	39.00	38.95	-1.25	1	1760
13:18:11	38.95	39.00	39.00	-1.20	1	1759
13:18:07	38.95	39.00	39.00	-1.20	1	1758
13:18:07	38.95	39.00	39.00	-1.20	1	1757
13:17:55	38.95	39.00	39.00	-1.20	1	1756
13:17:36	38.95	39.00	39.00	-1.20	1	1755
13:17:32	38.95	39.00	38.95	-1.25	1	1754
13:17:28	38.95	39.00	39.00	-1.20	1	1753
13:17:26	38.95	39.00	39.00	-1.20	1	1752
13:17:19	38.95	39.00	39.00	-1.20	1	1751
13:17:18	38.95	39.00	38.95	-1.25	1	1750
13:17:09	38.95	39.00	39.00	-1.20	1	1749
13:17:01	38.95	39.00	39.00	-1.20	2	1748
13:16:29	38.95	39.00	39.00	-1.20	2	1746
13:16:23	38.95	39.00	39.00	-1.20	1	1744
13:16:22	38.95	39.00	38.95	-1.25	1	1743
13:16:11	38.95	39.00	39.00	-1.20	2	1742
13:15:55	38.95	39.00	39.00	-1.20	2	1740
13:15:48	38.95	39.00	39.00	-1.20	2	1738
13:15:30	38.95	39.00	39.00	-1.20	1	1736
13:15:23	38.95	39.00	39.00	-1.20	1	1735
13:15:21	38.95	39.00	39.00	-1.20	1	1734
13:14:36	38.95	39.00	39.00	-1.20	1	1733
13:14:20	38.95	39.00	38.95	-1.25	1	1732
13:13:46	39.00	39.05	39.00	-1.20	2	1731
13:13:45	39.00	39.05	39.00	-1.20	1	1729
13:13:32	39.00	39.05	39.00	-1.20	1	1728
13:13:31	39.00	39.05	39.00	-1.20	2	1727
13:13:30	38.95	39.00	39.00	-1.20	1	1725
13:13:26	38.95	39.00	39.00	-1.20	1	1724
13:13:24	38.95	39.00	39.00	-1.20	1	1723
13:13:23	38.95	39.00	39.00	-1.20	1	1722
13:13:19	38.95	39.00	39.00	-1.20	1	1721
13:12:57	38.95	39.00	39.00	-1.20	10	1720
13:12:56	38.95	39.00	38.95	-1.25	1	1710
13:12:39	38.95	39.00	38.95	-1.25	2	1709
13:12:25	38.95	39.00	38.95	-1.25	1	1707
13:12:09	38.95	39.00	38.95	-1.25	1	1706
13:12:08	38.95	39.00	38.95	-1.25	1	1705
13:11:59	38.95	39.00	38.95	-1.25	1	1704
13:11:48	38.95	39.00	38.95	-1.25	10	1703
13:11:02	39.00	39.05	39.00	-1.20	2	1693
13:10:52	38.95	39.00	39.00	-1.20	3	1691
13:10:47	38.95	39.00	39.00	-1.20	5	1688
13:10:42	39.00	39.05	39.00	-1.20	2	1683
13:10:26	38.95	39.00	39.00	-1.20	3	1681
13:10:03	38.95	39.00	39.00	-1.20	1	1678
13:09:54	38.95	39.00	39.00	-1.20	2	1677
13:09:54	38.95	39.00	38.95	-1.25	1	1675
13:09:45	38.95	39.00	38.95	-1.25	1	1674
13:09:21	39.00	39.05	39.00	-1.20	6	1673
13:08:58	39.00	39.05	39.00	-1.20	1	1667
13:08:57	39.00	39.05	39.00	-1.20	4	1666
13:08:49	39.00	39.05	39.00	-1.20	11	1662
13:08:37	39.00	39.05	39.00	-1.20	8	1651
13:08:32	39.00	39.05	39.00	-1.20	4	1643
13:08:32	39.00	39.05	39.00	-1.20	10	1639
13:08:29	39.00	39.05	39.00	-1.20	2	1629
13:08:08	39.00	39.05	39.00	-1.20	2	1627
13:08:07	39.00	39.05	39.05	-1.15	1	1625
13:08:00	39.05	39.10	39.05	-1.15	3	1624
13:07:46	39.05	39.10	39.05	-1.15	1	1621
13:07:43	39.05	39.10	39.05	-1.15	10	1620
13:06:40	39.10	39.15	39.10	-1.10	7	1610
13:06:27	39.05	39.10	39.10	-1.10	3	1603
13:06:22	39.05	39.10	39.05	-1.15	2	1600
13:06:03	39.05	39.10	39.10	-1.10	1	1598
13:05:59	39.05	39.10	39.05	-1.15	1	1597
13:04:55	39.05	39.10	39.05	-1.15	2	1596
13:04:54	39.05	39.10	39.10	-1.10	3	1594
13:04:51	39.10	39.15	39.10	-1.10	2	1591
13:04:51	39.10	39.15	39.10	-1.10	5	1589
13:04:46	39.10	39.15	39.10	-1.10	1	1584
13:04:40	39.10	39.15	39.10	-1.10	10	1583
13:04:36	39.10	39.15	39.10	-1.10	1	1573
13:02:58	39.15	39.20	39.15	-1.05	1	1572
13:02:34	39.15	39.20	39.15	-1.05	1	1571
13:01:55	39.20	39.25	39.20	-1.00	2	1570
13:01:28	39.15	39.20	39.20	-1.00	1	1568
13:01:06	39.10	39.20	39.20	-1.00	7	1567
13:00:45	39.10	39.20	39.10	-1.10	1	1560
13:00:23	39.10	39.20	39.20	-1.00	1	1559
13:00:21	39.10	39.15	39.15	-1.05	4	1558
12:59:49	39.10	39.15	39.15	-1.05	4	1554
12:59:45	39.10	39.15	39.10	-1.10	5	1550
12:59:13	39.10	39.15	39.10	-1.10	1	1545
12:58:30	39.10	39.15	39.10	-1.10	1	1544
12:57:37	39.10	39.15	39.10	-1.10	2	1543
12:57:37	39.10	39.15	39.10	-1.10	1	1541
12:57:21	39.05	39.10	39.10	-1.10	1	1540
12:57:09	39.05	39.10	39.10	-1.10	1	1539
12:57:07	39.05	39.10	39.10	-1.10	1	1538
12:56:49	39.05	39.10	39.10	-1.10	1	1537
12:56:37	39.05	39.10	39.10	-1.10	1	1536
12:56:24	39.05	39.10	39.10	-1.10	1	1535
12:56:09	39.05	39.10	39.10	-1.10	1	1534
12:55:53	39.05	39.10	39.10	-1.10	2	1533
12:54:26	39.10	39.15	39.10	-1.10	3	1531
12:54:26	39.10	39.15	39.10	-1.10	1	1528
12:52:03	39.05	39.10	39.10	-1.10	1	1527
12:51:47	39.05	39.10	39.10	-1.10	1	1526
12:51:19	39.05	39.10	39.10	-1.10	2	1525
12:50:43	39.05	39.10	39.10	-1.10	1	1523
12:48:30	39.05	39.15	39.15	-1.05	1	1522
12:48:16	39.10	39.15	39.10	-1.10	2	1521
12:45:31	39.05	39.10	39.10	-1.10	1	1519
12:45:21	39.10	39.20	39.10	-1.10	1	1518
12:45:18	39.10	39.20	39.10	-1.10	1	1517
12:44:59	39.05	39.15	39.15	-1.05	2	1516
12:44:19	39.05	39.10	39.10	-1.10	13	1514
12:44:17	39.00	39.05	39.05	-1.15	3	1501
12:44:09	39.00	39.05	39.05	-1.15	1	1498
12:43:05	39.05	39.10	39.05	-1.15	1	1497
12:42:27	39.00	39.05	39.05	-1.15	1	1496
12:41:53	39.00	39.05	39.05	-1.15	2	1495
12:41:18	39.00	39.05	39.05	-1.15	2	1493
12:40:14	39.00	39.10	39.00	-1.20	1	1491
12:39:47	39.00	39.05	39.00	-1.20	10	1490
12:39:12	39.05	39.10	39.05	-1.15	3	1480
12:37:36	39.05	39.10	39.10	-1.10	1	1477
12:36:33	39.05	39.10	39.10	-1.10	1	1476
12:35:23	39.05	39.10	39.10	-1.10	1	1475
12:35:22	39.05	39.10	39.10	-1.10	2	1474
12:34:33	39.05	39.10	39.05	-1.15	1	1472
12:34:28	39.05	39.10	39.05	-1.15	1	1471
12:30:27	39.05	39.10	39.05	-1.15	1	1470
12:30:27	39.00	39.05	39.05	-1.15	1	1469
12:30:00	39.00	39.05	39.05	-1.15	1	1468
12:28:49	38.95	39.05	39.05	-1.15	1	1467
12:28:06	38.95	39.05	39.05	-1.15	1	1466
12:28:04	39.00	39.05	39.00	-1.20	3	1465
12:27:19	39.00	39.05	39.00	-1.20	2	1462
12:26:42	38.95	39.00	39.00	-1.20	5	1460
12:26:19	38.95	39.00	39.00	-1.20	1	1455
12:25:16	39.00	39.05	39.00	-1.20	2	1454
12:24:15	39.00	39.05	39.00	-1.20	1	1452
12:23:57	39.00	39.05	39.00	-1.20	2	1451
12:23:01	39.00	39.05	39.05	-1.15	1	1449
12:23:00	39.00	39.05	39.00	-1.20	5	1448
12:22:08	39.00	39.10	39.00	-1.20	1	1443
12:20:59	38.95	39.00	39.00	-1.20	6	1442
12:20:59	38.95	39.00	39.00	-1.20	1	1436
12:20:23	38.95	39.00	39.00	-1.20	1	1435
12:20:03	38.95	39.00	38.95	-1.25	1	1434
12:19:54	38.95	39.00	38.95	-1.25	1	1433
12:19:35	39.00	39.10	39.00	-1.20	11	1432
12:19:30	39.00	39.10	39.00	-1.20	1	1421
12:16:33	39.00	39.10	39.10	-1.10	1	1420
12:15:20	39.00	39.10	39.10	-1.10	1	1419
12:15:17	39.00	39.10	39.10	-1.10	1	1418
12:14:39	39.05	39.10	39.05	-1.15	1	1417
12:13:35	39.00	39.05	39.05	-1.15	4	1416
12:12:42	39.00	39.05	39.00	-1.20	1	1412
12:12:33	39.00	39.05	39.05	-1.15	1	1411
12:12:32	39.00	39.05	39.00	-1.20	1	1410
12:12:18	39.00	39.05	39.00	-1.20	1	1409
12:12:17	39.00	39.05	39.00	-1.20	3	1408
12:12:17	39.00	39.05	39.00	-1.20	10	1405
12:11:37	39.00	39.05	39.05	-1.15	2	1395
12:11:10	39.00	39.05	39.00	-1.20	2	1393
12:10:25	39.05	39.10	39.05	-1.15	1	1391
12:10:00	39.05	39.10	39.05	-1.15	1	1390
12:09:17	39.05	39.10	39.05	-1.15	2	1389
12:09:12	39.05	39.10	39.05	-1.15	4	1387
12:08:52	39.00	39.10	39.00	-1.20	1	1383
12:08:37	39.00	39.10	39.00	-1.20	10	1382
12:08:04	39.05	39.10	39.05	-1.15	1	1372
12:07:12	39.05	39.10	39.05	-1.15	1	1371
12:07:05	39.05	39.10	39.05	-1.15	1	1370
12:06:57	39.05	39.10	39.05	-1.15	2	1369
12:05:04	39.05	39.10	39.05	-1.15	1	1367
12:04:09	39.05	39.10	39.05	-1.15	1	1366
12:02:31	39.05	39.10	39.10	-1.10	1	1365
12:01:38	39.05	39.10	39.05	-1.15	1	1364
12:01:22	39.05	39.10	39.05	-1.15	1	1363
11:59:23	39.05	39.10	39.05	-1.15	4	1362
11:58:05	39.10	39.25	39.10	-1.10	3	1358
11:58:00	39.15	39.25	39.15	-1.05	1	1355
11:57:35	39.10	39.25	39.10	-1.10	1	1354
11:54:12	39.05	39.25	39.05	-1.15	3	1353
11:53:47	39.10	39.25	39.05	-1.15	2	1350
11:53:47	39.10	39.25	39.10	-1.10	8	1348
11:52:04	39.10	39.25	39.10	-1.10	1	1340
11:51:55	39.20	39.25	39.20	-1.00	1	1339
11:50:32	39.10	39.25	39.25	-0.95	1	1338
11:49:19	39.05	39.25	39.25	-0.95	1	1337
11:48:39	39.05	39.10	39.10	-1.10	1	1336
11:47:13	39.05	39.10	39.10	-1.10	3	1335
11:46:40	39.05	39.10	39.10	-1.10	3	1332
11:46:28	39.05	39.10	39.05	-1.15	3	1329
11:45:49	39.10	39.15	39.10	-1.10	6	1326
11:45:33	39.10	39.15	39.10	-1.10	1	1320
11:43:33	39.10	39.15	39.10	-1.10	1	1319
11:43:08	39.10	39.15	39.10	-1.10	1	1318
11:43:03	39.10	39.15	39.10	-1.10	1	1317
11:42:36	39.10	39.15	39.10	-1.10	1	1316
11:42:03	39.15	39.20	39.15	-1.05	5	1315
11:39:56	39.15	39.20	39.20	-1.00	1	1310
11:39:50	39.15	39.20	39.20	-1.00	1	1309
11:39:31	39.15	39.20	39.15	-1.05	2	1308
11:37:48	39.20	39.25	39.20	-1.00	1	1306
11:35:20	39.20	39.25	39.20	-1.00	1	1305
11:32:53	39.15	39.25	39.15	-1.05	1	1304
11:30:26	39.15	39.30	39.15	-1.05	1	1303
11:29:57	39.20	39.30	39.20	-1.00	1	1302
11:29:40	39.20	39.30	39.20	-1.00	5	1301
11:29:20	39.20	39.30	39.20	-1.00	1	1296
11:26:42	39.20	39.30	39.20	-1.00	1	1295
11:26:19	39.20	39.35	39.20	-1.00	1	1294
11:26:10	39.20	39.35	39.20	-1.00	1	1293
11:25:53	39.20	39.35	39.20	-1.00	2	1292
11:24:50	39.20	39.35	39.35	-0.85	1	1290
11:24:38	39.30	39.35	39.30	-0.90	2	1289
11:20:19	39.35	39.40	39.35	-0.85	2	1287
11:19:41	39.30	39.35	39.35	-0.85	1	1285
11:19:28	39.30	39.35	39.35	-0.85	1	1284
11:19:28	39.30	39.35	39.35	-0.85	5	1283
11:17:44	39.20	39.35	39.35	-0.85	1	1278
11:16:36	39.20	39.30	39.30	-0.90	6	1277
11:15:51	39.20	39.25	39.25	-0.95	1	1271
11:13:43	39.20	39.30	39.30	-0.90	1	1270
11:12:14	39.15	39.20	39.30	-0.90	3	1269
11:12:14	39.15	39.20	39.25	-0.95	1	1266
11:12:14	39.15	39.20	39.20	-1.00	1	1265
11:10:45	39.15	39.20	39.20	-1.00	1	1264
11:09:58	39.10	39.15	39.15	-1.05	1	1263
11:09:52	39.15	39.25	39.15	-1.05	1	1262
11:08:45	39.10	39.15	39.15	-1.05	1	1261
11:08:43	39.10	39.20	39.20	-1.00	1	1260
11:07:05	39.15	39.20	39.15	-1.05	3	1259
11:06:51	39.15	39.20	39.15	-1.05	5	1256
11:06:33	39.20	39.30	39.20	-1.00	5	1251
11:04:51	39.20	39.25	39.20	-1.00	2	1246
11:04:31	39.20	39.25	39.20	-1.00	1	1244
11:01:34	39.25	39.30	39.25	-0.95	1	1243
10:57:33	39.20	39.30	39.30	-0.90	2	1242
10:56:14	39.25	39.30	39.25	-0.95	1	1240
10:54:08	39.20	39.30	39.20	-1.00	1	1239
10:53:27	39.25	39.30	39.25	-0.95	1	1238
10:53:18	39.20	39.30	39.30	-0.90	2	1237
10:51:03	39.25	39.35	39.25	-0.95	2	1235
10:50:27	39.30	39.35	39.30	-0.90	1	1233
10:50:23	39.25	39.35	39.35	-0.85	2	1232
10:49:57	39.30	39.35	39.30	-0.90	1	1230
10:49:57	39.30	39.35	39.30	-0.90	5	1229
10:48:12	39.25	39.40	39.40	-0.80	1	1224
10:47:56	39.35	39.40	39.35	-0.85	2	1223
10:47:56	39.25	39.35	39.35	-0.85	2	1221
10:46:00	39.35	39.40	39.35	-0.85	1	1219
10:43:51	39.25	39.40	39.40	-0.80	1	1218
10:43:35	39.25	39.40	39.40	-0.80	2	1217
10:43:26	39.30	39.40	39.30	-0.90	1	1215
10:42:18	39.25	39.35	39.35	-0.85	1	1214
10:41:54	39.25	39.35	39.35	-0.85	2	1213
10:40:02	39.25	39.35	39.35	-0.85	2	1211
10:38:20	39.20	39.35	39.35	-0.85	1	1209
10:38:13	39.15	39.35	39.35	-0.85	1	1208
10:38:03	39.15	39.25	39.25	-0.95	2	1207
10:38:03	39.15	39.25	39.15	-1.05	1	1205
10:38:00	39.15	39.20	39.20	-1.00	2	1204
10:37:49	39.20	39.25	39.20	-1.00	2	1202
10:37:39	39.20	39.25	39.20	-1.00	1	1200
10:33:33	39.25	39.40	39.25	-0.95	1	1199
10:33:33	39.30	39.40	39.30	-0.90	1	1198
10:32:24	39.30	39.40	39.40	-0.80	1	1197
10:31:35	39.25	39.35	39.35	-0.85	5	1196
10:30:42	39.15	39.35	39.35	-0.85	1	1191
10:30:27	39.10	39.30	39.30	-0.90	1	1190
10:30:21	39.10	39.30	39.30	-0.90	4	1189
10:29:29	39.05	39.30	39.30	-0.90	6	1185
10:29:22	39.00	39.25	39.25	-0.95	1	1179
10:29:22	39.00	39.20	39.25	-0.95	2	1178
10:29:22	39.00	39.20	39.20	-1.00	3	1176
10:29:16	39.10	39.15	39.05	-1.15	4	1173
10:29:16	39.10	39.15	39.10	-1.10	1	1169
10:29:11	39.05	39.15	39.05	-1.15	1	1168
10:29:09	39.00	39.05	39.05	-1.15	7	1167
10:28:54	39.00	39.05	39.00	-1.20	1	1160
10:28:49	39.00	39.05	39.00	-1.20	4	1159
10:28:46	39.00	39.05	39.00	-1.20	2	1155
10:28:29	39.00	39.05	39.05	-1.15	1	1153
10:28:07	39.00	39.05	39.00	-1.20	1	1152
10:28:07	39.05	39.10	39.05	-1.15	3	1151
10:27:48	39.10	39.20	39.10	-1.10	2	1148
10:26:59	39.10	39.20	39.10	-1.10	1	1146
10:26:59	39.15	39.20	39.15	-1.05	9	1145
10:26:59	39.15	39.20	39.15	-1.05	2	1136
10:26:48	39.15	39.20	39.20	-1.00	1	1134
10:26:05	39.15	39.20	39.20	-1.00	3	1133
10:24:38	39.20	39.25	39.20	-1.00	4	1130
10:24:26	39.20	39.25	39.20	-1.00	1	1126
10:24:18	39.20	39.25	39.20	-1.00	2	1125
10:23:30	39.25	39.30	39.25	-0.95	7	1123
10:23:20	39.25	39.35	39.25	-0.95	2	1116
10:23:20	39.30	39.35	39.30	-0.90	2	1114
10:23:20	39.30	39.35	39.30	-0.90	8	1112
10:21:03	39.30	39.35	39.35	-0.85	1	1104
10:18:46	39.30	39.35	39.30	-0.90	1	1103
10:18:02	39.30	39.35	39.35	-0.85	1	1102
10:15:47	39.30	39.35	39.35	-0.85	3	1101
10:15:18	39.30	39.40	39.30	-0.90	2	1098
10:15:08	39.30	39.35	39.35	-0.85	1	1096
10:15:07	39.30	39.35	39.35	-0.85	1	1095
10:13:23	39.30	39.35	39.35	-0.85	2	1094
10:10:49	39.30	39.40	39.30	-0.90	2	1092
10:10:47	39.30	39.35	39.35	-0.85	1	1090
10:10:14	39.35	39.40	39.35	-0.85	3	1089
10:09:38	39.45	39.50	39.40	-0.80	1	1086
10:09:38	39.45	39.50	39.45	-0.75	1	1085
10:09:27	39.40	39.45	39.45	-0.75	3	1084
10:09:09	39.35	39.40	39.40	-0.80	2	1081
10:08:49	39.40	39.45	39.40	-0.80	1	1079
10:08:28	39.35	39.40	39.40	-0.80	2	1078
10:07:34	39.40	39.45	39.40	-0.80	1	1076
10:06:35	39.35	39.40	39.40	-0.80	3	1075
10:06:08	39.40	39.45	39.40	-0.80	3	1072
10:05:50	39.40	39.50	39.50	-0.70	1	1069
10:05:13	39.40	39.45	39.45	-0.75	1	1068
10:05:11	39.40	39.45	39.40	-0.80	1	1067
10:05:01	39.40	39.45	39.40	-0.80	2	1066
10:04:59	39.40	39.45	39.45	-0.75	1	1064
10:04:55	39.40	39.45	39.45	-0.75	1	1063
10:04:08	39.40	39.50	39.40	-0.80	2	1062
10:03:52	39.25	39.45	39.45	-0.75	1	1060
10:03:42	39.25	39.45	39.45	-0.75	5	1059
10:03:42	39.25	39.40	39.40	-0.80	7	1054
10:03:42	39.25	39.35	39.35	-0.85	4	1047
10:03:42	39.20	39.30	39.30	-0.90	15	1043
10:03:42	39.20	39.25	39.25	-0.95	1	1028
10:03:42	39.20	39.25	39.25	-0.95	5	1027
10:03:39	39.20	39.25	39.25	-0.95	1	1022
10:03:33	39.20	39.25	39.25	-0.95	2	1021
10:03:07	39.20	39.25	39.20	-1.00	2	1019
10:02:49	39.20	39.25	39.25	-0.95	1	1017
10:02:11	39.15	39.20	39.20	-1.00	2	1016
10:01:43	39.10	39.20	39.20	-1.00	4	1014
10:01:33	39.10	39.15	39.15	-1.05	3	1010
10:01:05	39.00	39.10	39.10	-1.10	1	1007
10:00:59	39.00	39.15	39.15	-1.05	1	1006
10:00:04	39.00	39.15	39.15	-1.05	1	1005
09:59:57	38.95	39.10	39.15	-1.05	2	1004
09:59:57	38.95	39.10	39.10	-1.10	1	1002
09:59:53	38.95	39.00	39.00	-1.20	4	1001
09:59:47	39.05	39.10	39.00	-1.20	5	997
09:59:47	39.05	39.10	39.05	-1.15	1	992
09:59:25	39.00	39.10	39.00	-1.20	2	991
09:59:19	39.00	39.15	39.00	-1.20	5	989
09:59:17	39.00	39.10	39.10	-1.10	1	984
09:59:04	39.00	39.10	39.10	-1.10	1	983
09:58:58	39.00	39.10	39.10	-1.10	1	982
09:58:13	39.00	39.10	39.00	-1.20	5	981
09:56:40	39.00	39.10	39.00	-1.20	1	976
09:55:27	38.95	39.00	39.00	-1.20	3	975
09:54:28	38.90	39.00	39.00	-1.20	1	972
09:54:23	38.95	39.00	38.95	-1.25	6	971
09:53:32	39.00	39.05	39.00	-1.20	2	965
09:52:07	39.00	39.10	38.95	-1.25	1	963
09:52:07	39.00	39.10	39.00	-1.20	1	962
09:52:04	38.95	39.00	39.00	-1.20	5	961
09:52:04	39.00	39.10	39.00	-1.20	1	956
09:51:56	38.95	39.05	39.05	-1.15	2	955
09:51:52	38.95	39.00	39.00	-1.20	2	953
09:50:12	38.95	39.00	38.95	-1.25	1	951
09:48:40	38.90	39.05	38.90	-1.30	1	950
09:48:39	38.90	38.95	38.95	-1.25	2	949
09:48:24	38.90	38.95	38.90	-1.30	10	947
09:48:22	38.90	38.95	38.95	-1.25	2	937
09:48:01	38.90	38.95	38.90	-1.30	1	935
09:47:27	38.90	38.95	38.90	-1.30	1	934
09:47:26	38.85	38.90	38.90	-1.30	1	933
09:47:20	38.90	38.95	38.90	-1.30	18	932
09:46:59	38.90	38.95	38.90	-1.30	1	914
09:46:58	38.90	38.95	38.90	-1.30	2	913
09:46:57	38.90	38.95	38.90	-1.30	1	911
09:46:47	38.90	39.00	38.90	-1.30	1	910
09:46:44	38.95	39.00	38.95	-1.25	2	909
09:46:34	38.95	39.00	39.00	-1.20	1	907
09:46:18	38.90	39.00	39.00	-1.20	1	906
09:46:05	38.95	39.00	38.90	-1.30	2	905
09:46:05	38.95	39.00	38.95	-1.25	8	903
09:46:02	38.95	39.00	39.00	-1.20	1	895
09:45:07	38.90	39.00	39.00	-1.20	1	894
09:45:04	38.95	39.00	38.95	-1.25	2	893
09:44:37	38.95	39.00	38.95	-1.25	1	891
09:44:22	38.95	39.00	38.95	-1.25	2	890
09:44:06	38.95	39.00	39.00	-1.20	1	888
09:44:06	38.95	39.00	39.00	-1.20	1	887
09:43:38	39.00	39.05	39.00	-1.20	2	886
09:43:38	38.90	39.00	39.00	-1.20	1	884
09:43:11	38.95	39.00	38.95	-1.25	1	883
09:42:48	38.95	39.05	38.95	-1.25	1	882
09:42:48	38.95	39.05	38.95	-1.25	2	881
09:42:47	38.95	39.05	38.95	-1.25	1	879
09:42:28	38.95	39.05	38.95	-1.25	1	878
09:41:53	38.95	39.05	38.95	-1.25	1	877
09:41:53	38.90	38.95	38.95	-1.25	1	876
09:41:23	38.90	38.95	38.90	-1.30	6	875
09:40:55	38.95	39.00	38.90	-1.30	9	869
09:40:55	38.95	39.00	38.95	-1.25	6	860
09:40:33	39.00	39.05	39.00	-1.20	1	854
09:40:33	38.95	39.10	38.95	-1.25	1	853
09:40:25	39.00	39.10	39.00	-1.20	1	852
09:40:11	38.95	39.05	39.10	-1.10	1	851
09:40:11	38.95	39.05	39.05	-1.15	1	850
09:39:59	38.95	39.05	38.95	-1.25	2	849
09:39:34	38.95	39.00	39.00	-1.20	1	847
09:39:34	39.00	39.10	39.00	-1.20	1	846
09:38:43	38.95	39.00	39.00	-1.20	2	845
09:38:43	38.95	39.00	39.00	-1.20	1	843
09:38:37	38.95	39.00	39.00	-1.20	1	842
09:38:22	38.95	39.00	38.95	-1.25	1	841
09:38:03	38.95	39.00	39.00	-1.20	1	840
09:37:42	38.95	39.00	39.00	-1.20	2	839
09:37:37	38.95	39.00	38.95	-1.25	1	837
09:37:30	38.95	39.00	38.95	-1.25	2	836
09:37:29	38.95	39.00	39.00	-1.20	1	834
09:37:23	38.95	39.00	39.00	-1.20	1	833
09:37:05	38.95	39.00	38.95	-1.25	1	832
09:37:01	38.95	39.00	38.95	-1.25	1	831
09:36:28	38.95	39.00	39.00	-1.20	1	830
09:36:17	38.95	39.00	39.00	-1.20	1	829
09:35:57	38.95	39.00	38.95	-1.25	1	828
09:35:28	38.90	38.95	38.95	-1.25	1	827
09:35:02	38.90	38.95	38.95	-1.25	1	826
09:34:59	38.90	38.95	38.95	-1.25	1	825
09:34:59	38.90	38.95	38.95	-1.25	1	824
09:34:57	38.90	38.95	38.95	-1.25	1	823
09:34:48	38.90	38.95	38.95	-1.25	1	822
09:34:35	38.90	38.95	38.95	-1.25	1	821
09:34:24	38.90	38.95	38.90	-1.30	1	820
09:34:14	38.90	38.95	38.95	-1.25	1	819
09:34:11	38.90	38.95	38.95	-1.25	1	818
09:34:01	38.90	38.95	38.90	-1.30	1	817
09:33:57	38.90	38.95	38.90	-1.30	4	816
09:33:55	38.90	38.95	38.90	-1.30	1	812
09:33:49	38.90	38.95	38.95	-1.25	1	811
09:33:30	38.95	39.00	38.95	-1.25	9	810
09:32:59	38.95	39.00	38.95	-1.25	1	801
09:32:52	39.00	39.10	39.00	-1.20	1	800
09:32:52	38.95	39.00	39.00	-1.20	4	799
09:32:52	38.95	39.00	39.00	-1.20	2	795
09:32:36	38.95	39.00	39.00	-1.20	2	793
09:32:35	38.95	39.00	38.95	-1.25	1	791
09:32:33	38.95	39.00	39.00	-1.20	2	790
09:32:33	38.95	39.00	39.00	-1.20	2	788
09:32:30	38.95	39.00	39.00	-1.20	2	786
09:32:29	38.95	39.00	38.95	-1.25	1	784
09:32:27	38.95	39.00	39.00	-1.20	1	783
09:32:20	38.95	39.00	39.00	-1.20	1	782
09:32:20	38.95	39.00	39.00	-1.20	1	781
09:32:20	39.00	39.10	39.00	-1.20	21	780
09:32:20	39.05	39.10	39.00	-1.20	39	759
09:32:20	39.05	39.10	39.05	-1.15	21	720
09:32:00	39.10	39.15	39.10	-1.10	2	699
09:31:55	39.10	39.15	39.10	-1.10	10	697
09:31:15	39.15	39.20	39.15	-1.05	1	687
09:31:15	39.15	39.20	39.15	-1.05	3	686
09:30:16	39.15	39.30	39.10	-1.10	8	683
09:30:16	39.15	39.30	39.15	-1.05	7	675
09:30:02	39.25	39.30	39.25	-0.95	4	668
09:30:01	39.30	39.35	39.30	-0.90	4	664
09:29:30	39.35	39.50	39.35	-0.85	2	660
09:29:30	39.40	39.55	39.40	-0.80	1	658
09:29:12	39.40	39.55	39.40	-0.80	1	657
09:28:53	39.50	39.60	39.50	-0.70	1	656
09:28:50	39.35	39.40	39.50	-0.70	3	655
09:28:50	39.35	39.40	39.45	-0.75	1	652
09:28:50	39.35	39.40	39.40	-0.80	1	651
09:28:12	39.30	39.35	39.35	-0.85	1	650
09:28:05	39.35	39.40	39.35	-0.85	1	649
09:28:01	39.30	39.35	39.35	-0.85	2	648
09:28:00	39.30	39.35	39.30	-0.90	1	646
09:27:26	39.25	39.35	39.35	-0.85	1	645
09:27:19	39.25	39.30	39.30	-0.90	1	644
09:27:14	39.20	39.25	39.25	-0.95	1	643
09:27:10	39.20	39.25	39.25	-0.95	1	642
09:27:02	39.20	39.25	39.25	-0.95	4	641
09:27:01	39.15	39.20	39.20	-1.00	1	637
09:26:12	39.25	39.30	39.25	-0.95	1	636
09:26:12	39.20	39.30	39.20	-1.00	1	635
09:26:12	39.25	39.30	39.25	-0.95	1	634
09:26:05	39.25	39.30	39.25	-0.95	1	633
09:26:04	39.25	39.30	39.25	-0.95	1	632
09:26:03	39.20	39.30	39.30	-0.90	1	631
09:25:10	39.15	39.25	39.25	-0.95	1	630
09:25:09	39.15	39.25	39.25	-0.95	1	629
09:25:08	39.20	39.25	39.20	-1.00	3	628
09:24:28	39.20	39.25	39.20	-1.00	1	625
09:24:16	39.20	39.25	39.20	-1.00	1	624
09:24:08	39.15	39.25	39.25	-0.95	1	623
09:24:04	39.15	39.20	39.20	-1.00	1	622
09:22:56	39.05	39.10	39.15	-1.05	1	621
09:22:56	39.05	39.10	39.10	-1.10	1	620
09:22:51	39.00	39.05	39.05	-1.15	10	619
09:22:46	39.05	39.10	39.05	-1.15	2	609
09:22:45	39.05	39.10	39.05	-1.15	1	607
09:22:29	39.05	39.10	39.05	-1.15	1	606
09:22:17	39.00	39.05	39.05	-1.15	3	605
09:22:17	39.00	39.05	39.05	-1.15	1	602
09:22:10	39.00	39.05	39.00	-1.20	2	601
09:21:58	39.00	39.05	39.00	-1.20	3	599
09:21:45	39.05	39.10	39.05	-1.15	1	596
09:21:44	39.05	39.10	39.05	-1.15	1	595
09:21:35	39.05	39.10	39.05	-1.15	1	594
09:21:35	39.05	39.10	39.05	-1.15	3	593
09:21:29	39.05	39.10	39.05	-1.15	1	590
09:21:28	39.05	39.10	39.05	-1.15	1	589
09:21:18	39.05	39.10	39.05	-1.15	1	588
09:21:10	39.05	39.10	39.05	-1.15	1	587
09:21:05	39.05	39.10	39.05	-1.15	12	586
09:21:03	39.05	39.10	39.10	-1.10	1	574
09:21:00	39.10	39.15	39.10	-1.10	1	573
09:20:51	39.10	39.15	39.10	-1.10	1	572
09:20:49	39.10	39.15	39.10	-1.10	1	571
09:20:49	39.10	39.15	39.10	-1.10	3	570
09:20:46	39.10	39.15	39.10	-1.10	2	567
09:20:43	39.10	39.15	39.10	-1.10	8	565
09:20:33	39.10	39.15	39.10	-1.10	1	557
09:20:25	39.10	39.15	39.10	-1.10	1	556
09:20:20	39.10	39.15	39.10	-1.10	4	555
09:20:18	39.10	39.15	39.10	-1.10	1	551
09:20:14	39.10	39.15	39.15	-1.05	1	550
09:20:14	39.15	39.20	39.15	-1.05	2	549
09:20:03	39.20	39.25	39.20	-1.00	2	547
09:20:03	39.20	39.25	39.25	-0.95	2	545
09:20:02	39.15	39.20	39.20	-1.00	1	543
09:20:00	39.15	39.20	39.20	-1.00	1	542
09:19:30	39.15	39.20	39.20	-1.00	2	541
09:19:22	39.20	39.25	39.20	-1.00	1	539
09:19:21	39.15	39.20	39.20	-1.00	1	538
09:19:09	39.15	39.20	39.15	-1.05	7	537
09:19:04	39.15	39.20	39.15	-1.05	3	530
09:18:37	39.20	39.25	39.20	-1.00	1	527
09:18:33	39.15	39.20	39.20	-1.00	1	526
09:18:21	39.20	39.25	39.20	-1.00	10	525
09:17:43	39.25	39.30	39.25	-0.95	1	515
09:17:21	39.20	39.30	39.20	-1.00	3	514
09:17:19	39.20	39.30	39.20	-1.00	1	511
09:17:19	39.20	39.30	39.20	-1.00	2	510
09:17:19	39.25	39.30	39.25	-0.95	1	508
09:17:16	39.20	39.30	39.20	-1.00	1	507
09:17:16	39.20	39.30	39.20	-1.00	2	506
09:17:08	39.20	39.30	39.20	-1.00	1	504
09:17:08	39.20	39.30	39.20	-1.00	2	503
09:17:03	39.25	39.30	39.25	-0.95	4	501
09:16:44	39.30	39.35	39.30	-0.90	3	497
09:16:44	39.30	39.35	39.30	-0.90	1	494
09:16:13	39.25	39.30	39.30	-0.90	1	493
09:16:12	39.25	39.30	39.25	-0.95	10	492
09:16:12	39.25	39.30	39.25	-0.95	1	482
09:15:47	39.25	39.35	39.25	-0.95	1	481
09:15:47	39.25	39.35	39.25	-0.95	2	480
09:15:32	39.25	39.30	39.30	-0.90	1	478
09:15:19	39.30	39.35	39.30	-0.90	1	477
09:14:57	39.30	39.35	39.30	-0.90	2	476
09:14:55	39.30	39.35	39.30	-0.90	2	474
09:14:54	39.30	39.35	39.30	-0.90	1	472
09:14:50	39.30	39.40	39.30	-0.90	1	471
09:14:48	39.30	39.40	39.30	-0.90	2	470
09:14:26	39.30	39.40	39.30	-0.90	1	468
09:14:13	39.30	39.40	39.30	-0.90	2	467
09:14:00	39.30	39.40	39.30	-0.90	1	465
09:13:29	39.30	39.40	39.30	-0.90	2	464
09:13:27	39.30	39.35	39.35	-0.85	2	462
09:13:10	39.30	39.40	39.30	-0.90	1	460
09:12:49	39.30	39.45	39.30	-0.90	3	459
09:12:36	39.30	39.45	39.30	-0.90	1	456
09:12:35	39.30	39.35	39.35	-0.85	2	455
09:12:35	39.30	39.35	39.35	-0.85	1	453
09:12:26	39.30	39.35	39.30	-0.90	2	452
09:12:23	39.30	39.35	39.30	-0.90	1	450
09:12:08	39.30	39.35	39.30	-0.90	1	449
09:12:05	39.30	39.35	39.30	-0.90	3	448
09:12:02	39.35	39.45	39.30	-0.90	1	445
09:12:02	39.35	39.45	39.35	-0.85	3	444
09:11:43	39.35	39.45	39.35	-0.85	5	441
09:11:43	39.35	39.45	39.35	-0.85	2	436
09:11:31	39.40	39.45	39.40	-0.80	2	434
09:11:23	39.40	39.50	39.40	-0.80	1	432
09:11:17	39.40	39.45	39.45	-0.75	1	431
09:11:17	39.40	39.45	39.40	-0.80	2	430
09:11:12	39.40	39.45	39.45	-0.75	1	428
09:11:05	39.40	39.45	39.45	-0.75	1	427
09:11:04	39.40	39.45	39.40	-0.80	2	426
09:10:54	39.40	39.45	39.45	-0.75	1	424
09:10:35	39.40	39.45	39.40	-0.80	1	423
09:10:21	39.40	39.45	39.40	-0.80	1	422
09:10:12	39.40	39.50	39.40	-0.80	1	421
09:10:04	39.40	39.50	39.40	-0.80	1	420
09:09:51	39.45	39.50	39.45	-0.75	1	419
09:09:51	39.45	39.50	39.45	-0.75	1	418
09:09:51	39.35	39.45	39.45	-0.75	1	417
09:09:50	39.40	39.50	39.40	-0.80	1	416
09:09:47	39.40	39.50	39.40	-0.80	6	415
09:09:44	39.40	39.50	39.40	-0.80	1	409
09:09:44	39.40	39.50	39.40	-0.80	1	408
09:09:42	39.40	39.50	39.40	-0.80	1	407
09:09:29	39.40	39.50	39.40	-0.80	1	406
09:09:20	39.40	39.55	39.55	-0.65	1	405
09:09:16	39.45	39.55	39.45	-0.75	3	404
09:09:15	39.50	39.60	39.50	-0.70	20	401
09:08:54	39.50	39.60	39.50	-0.70	1	381
09:08:47	39.50	39.60	39.50	-0.70	2	380
09:08:46	39.50	39.60	39.50	-0.70	1	378
09:08:44	39.50	39.60	39.60	-0.60	1	377
09:08:42	39.55	39.60	39.50	-0.70	1	376
09:08:42	39.55	39.60	39.55	-0.65	1	375
09:08:39	39.50	39.55	39.60	-0.60	1	374
09:08:39	39.50	39.55	39.55	-0.65	1	373
09:08:24	39.45	39.55	39.55	-0.65	1	372
09:08:23	39.45	39.55	39.55	-0.65	2	371
09:08:22	39.50	39.55	39.50	-0.70	6	369
09:08:16	39.55	39.60	39.55	-0.65	1	363
09:08:14	39.55	39.60	39.55	-0.65	2	362
09:07:55	39.55	39.75	39.55	-0.65	1	360
09:07:53	39.55	39.75	39.55	-0.65	1	359
09:07:39	39.55	39.65	39.65	-0.55	1	358
09:07:39	39.55	39.60	39.60	-0.60	1	357
09:07:38	39.50	39.55	39.55	-0.65	1	356
09:07:20	39.45	39.50	39.50	-0.70	1	355
09:07:09	39.35	39.45	39.45	-0.75	1	354
09:06:54	39.45	39.55	39.45	-0.75	5	353
09:06:51	39.50	39.55	39.50	-0.70	4	348
09:06:51	39.50	39.55	39.50	-0.70	4	344
09:06:51	39.50	39.60	39.50	-0.70	6	340
09:06:44	39.55	39.65	39.55	-0.65	2	334
09:06:44	39.55	39.65	39.65	-0.55	1	332
09:06:43	39.55	39.65	39.65	-0.55	1	331
09:06:30	39.50	39.65	39.65	-0.55	1	330
09:06:30	39.50	39.65	39.65	-0.55	1	329
09:06:26	39.60	39.70	39.60	-0.60	3	328
09:06:26	39.60	39.70	39.60	-0.60	1	325
09:06:25	39.50	39.60	39.60	-0.60	1	324
09:06:13	39.50	39.60	39.50	-0.70	1	323
09:06:01	39.55	39.60	39.45	-0.75	1	322
09:06:01	39.55	39.60	39.55	-0.65	1	321
09:05:58	39.55	39.60	39.50	-0.70	2	320
09:05:58	39.55	39.60	39.55	-0.65	1	318
09:05:55	39.50	39.55	39.55	-0.65	1	317
09:05:49	39.45	39.50	39.50	-0.70	1	316
09:05:49	39.45	39.50	39.50	-0.70	2	315
09:05:46	39.35	39.45	39.45	-0.75	1	313
09:05:36	39.45	39.50	39.45	-0.75	2	312
09:05:21	39.30	39.40	39.40	-0.80	2	310
09:05:09	39.25	39.40	39.25	-0.95	1	308
09:05:08	39.20	39.30	39.30	-0.90	4	307
09:05:08	39.20	39.25	39.25	-0.95	1	303
09:04:58	39.15	39.25	39.25	-0.95	2	302
09:04:54	39.20	39.30	39.30	-0.90	1	300
09:04:50	39.20	39.30	39.20	-1.00	1	299
09:04:45	39.20	39.25	39.25	-0.95	2	298
09:04:45	39.15	39.20	39.20	-1.00	14	296
09:04:45	39.10	39.15	39.15	-1.05	1	282
09:04:45	39.10	39.15	39.10	-1.10	1	281
09:04:30	39.10	39.20	39.10	-1.10	1	280
09:04:27	39.10	39.20	39.10	-1.10	2	279
09:04:27	39.15	39.20	39.20	-1.00	2	277
09:04:26	39.10	39.15	39.15	-1.05	4	275
09:04:15	39.10	39.20	39.10	-1.10	2	271
09:04:10	39.15	39.20	39.15	-1.05	1	269
09:04:07	39.15	39.20	39.15	-1.05	1	268
09:04:06	39.10	39.20	39.10	-1.10	4	267
09:04:04	39.15	39.20	39.15	-1.05	2	263
09:04:01	39.15	39.20	39.15	-1.05	1	261
09:04:00	39.15	39.20	39.10	-1.10	9	260
09:04:00	39.15	39.20	39.15	-1.05	6	251
09:03:57	39.15	39.20	39.15	-1.05	2	245
09:03:56	39.15	39.20	39.20	-1.00	1	243
09:03:49	39.15	39.20	39.20	-1.00	1	242
09:03:49	39.15	39.20	39.15	-1.05	1	241
09:03:49	39.15	39.20	39.15	-1.05	1	240
09:03:48	39.15	39.20	39.20	-1.00	1	239
09:03:48	39.15	39.20	39.20	-1.00	1	238
09:03:48	39.15	39.20	39.15	-1.05	2	237
09:03:45	39.15	39.20	39.20	-1.00	1	235
09:03:41	39.15	39.20	39.20	-1.00	1	234
09:03:37	39.15	39.25	39.15	-1.05	1	233
09:03:36	39.15	39.20	39.20	-1.00	1	232
09:03:35	39.20	39.25	39.20	-1.00	1	231
09:03:30	39.20	39.25	39.20	-1.00	2	230
09:03:20	39.25	39.30	39.15	-1.05	1	228
09:03:20	39.25	39.30	39.20	-1.00	8	227
09:03:20	39.25	39.30	39.25	-0.95	1	219
09:03:20	39.20	39.30	39.30	-0.90	1	218
09:03:19	39.20	39.30	39.20	-1.00	2	217
09:03:18	39.20	39.25	39.25	-0.95	1	215
09:03:18	39.20	39.25	39.20	-1.00	1	214
09:03:15	39.20	39.25	39.20	-1.00	1	213
09:03:11	39.25	39.30	39.20	-1.00	4	212
09:03:11	39.25	39.30	39.25	-0.95	6	208
09:03:02	39.30	39.35	39.25	-0.95	2	202
09:03:02	39.30	39.35	39.30	-0.90	8	200
09:02:49	39.35	39.40	39.35	-0.85	1	192
09:02:47	39.35	39.40	39.35	-0.85	1	191
09:02:41	39.30	39.40	39.30	-0.90	1	190
09:02:40	39.30	39.40	39.30	-0.90	4	189
09:02:37	39.35	39.40	39.35	-0.85	2	185
09:02:37	39.35	39.40	39.35	-0.85	1	183
09:02:36	39.30	39.40	39.30	-0.90	1	182
09:02:31	39.35	39.45	39.35	-0.85	2	181
09:02:29	39.35	39.50	39.35	-0.85	1	179
09:02:22	39.35	39.50	39.35	-0.85	1	178
09:02:07	39.50	39.55	39.50	-0.70	2	177
09:02:07	39.35	39.45	39.50	-0.70	2	175
09:02:07	39.35	39.45	39.45	-0.75	1	173
09:02:06	39.40	39.45	39.40	-0.80	1	172
09:02:06	39.40	39.45	39.40	-0.80	4	171
09:02:06	39.40	39.45	39.40	-0.80	1	167
09:02:06	39.45	39.50	39.40	-0.80	2	166
09:02:06	39.45	39.50	39.45	-0.75	1	164
09:01:50	39.40	39.50	39.50	-0.70	3	163
09:01:47	39.40	39.50	39.40	-0.80	2	160
09:01:42	39.40	39.45	39.45	-0.75	1	158
09:01:37	39.35	39.50	39.50	-0.70	1	157
09:01:32	39.35	39.50	39.50	-0.70	1	156
09:01:31	39.35	39.40	39.50	-0.70	1	155
09:01:31	39.35	39.40	39.40	-0.80	2	154
09:01:28	39.40	39.50	39.40	-0.80	3	152
09:01:28	39.40	39.50	39.40	-0.80	5	149
09:01:25	39.40	39.50	39.50	-0.70	1	144
09:01:25	39.45	39.50	39.45	-0.75	2	143
09:01:22	39.45	39.50	39.50	-0.70	1	141
09:01:19	39.45	39.50	39.50	-0.70	2	140
09:01:16	39.45	39.50	39.50	-0.70	1	138
09:01:15	39.45	39.50	39.50	-0.70	1	137
09:01:15	39.45	39.50	39.50	-0.70	5	136
09:01:11	39.45	39.50	39.50	-0.70	1	131
09:01:08	39.40	39.45	39.45	-0.75	1	130
09:01:08	39.40	39.45	39.45	-0.75	1	129
09:01:07	39.45	39.50	39.45	-0.75	2	128
09:01:02	39.45	39.50	39.45	-0.75	2	126
09:01:01	39.45	39.50	39.45	-0.75	1	124
09:01:00	39.45	39.50	39.45	-0.75	1	123
09:00:56	39.45	39.55	39.45	-0.75	1	122
09:00:55	39.50	39.55	39.50	-0.70	1	121
09:00:52	39.50	39.55	39.50	-0.70	1	120
09:00:50	39.40	39.55	39.40	-0.80	2	119
09:00:45	39.40	39.50	39.50	-0.70	1	117
09:00:43	39.40	39.50	39.50	-0.70	1	116
09:00:41	39.50	39.65	39.50	-0.70	2	115
09:00:38	39.60	39.75	39.55	-0.65	1	113
09:00:38	39.60	39.75	39.60	-0.60	2	112
09:00:38	39.60	39.75	39.60	-0.60	4	110
09:00:38	39.60	39.65	39.65	-0.55	1	106
09:00:35	39.60	39.70	39.70	-0.50	1	105
09:00:35	39.55	39.70	39.55	-0.65	2	104
09:00:34	39.50	39.65	39.65	-0.55	1	102
09:00:29	39.65	39.70	39.65	-0.55	1	101
09:00:29	39.55	39.85	39.55	-0.65	1	100
09:00:29	39.50	39.65	39.65	-0.55	1	99
09:00:27	39.50	39.65	39.65	-0.55	1	98
09:00:24	39.50	39.65	39.50	-0.70	1	97
09:00:23	39.60	39.75	39.60	-0.60	2	96
09:00:23	39.65	39.90	39.65	-0.55	2	94
09:00:22	39.65	40.00	39.60	-0.60	4	92
09:00:22	39.65	40.00	39.65	-0.55	2	88
09:00:22	39.70	40.00	39.70	-0.50	1	86
09:00:21	39.75	40.00	39.75	-0.45	3	85
09:00:21	39.80	40.00	39.80	-0.40	3	82
09:00:17	39.80	40.00	39.80	-0.40	5	79
09:00:13	39.75	40.00	39.75	-0.45	2	74
09:00:05	39.80	40.00	39.75	-0.45	2	72
09:00:05	39.80	40.00	39.80	-0.40	3	70
09:00:04	39.80	40.00	39.80	-0.40	1	67
09:00:03	39.95	40.00	39.80	-0.40	1	66
09:00:03	39.95	40.00	39.85	-0.35	2	65
09:00:03	39.95	40.00	39.90	-0.30	3	63
09:00:03	39.95	40.00	39.95	-0.25	4	60
09:00:03	39.90	39.95	39.95	-0.25	1	56
09:00:03	39.90	39.95	39.90	-0.30	1	55
09:00:03	39.90	39.95	39.95	-0.25	1	54
09:00:03	39.90	39.95	39.95	-0.25	1	53
09:00:03	39.90	39.95	39.90	-0.30	1	52
09:00:03	39.90	39.95	39.95	-0.25	2	51
09:00:03	39.90	40.00	40.00	-0.20	2	49
09:00:03	--	--	39.95	-0.25	47	47

　

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)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

麥當勞大麥克好禮即享券

羅技 MX Master 4 無線滑鼠

【享樂券】統一超商50元虛擬商品卡_電子憑證

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

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

MyCard 5000點虛擬點數卡

Apple iPhone 17 Pro (256G)

App Store Card $ 2000 - 數位序號

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

Apple Watch Ultra 3 GPS + LTE 49mm 黑色鈦錶殼搭配黑色海洋錶帶

麥當勞薯條(中)即享券

MyCard 10000點虛擬點數卡

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

【歐股盤後】收漲☆

【美股盤後】多收漲☆

台積電鴻海國巨南亞科聯電力積電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧台積電ADR17日下跌2.16美元跌幅...
‧中華電信ADR17日上漲0.30美元漲...
‧【能源盤後】下跌☆

加密貨幣

比特幣BTC	68267.95	-575.14	-0.84%
以太幣ETH	2005.57	7.65	0.38%
瑞波幣XRP	1.49	0.00	0.22%
比特幣現金BCH	562.41	-6.25	-1.10%
萊特幣LTC	54.87	-0.17	-0.31%
卡達幣ADA	0.286647	0.00	0.40%
波場幣TRX	0.280588	0.00	-1.31%
恆星幣XLM	0.168588	0.00	-0.65%

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。