最新中印關係似回溫多家中企擬計劃重返印度市場熱門三大法人買超台股49.89億元

更新報價

佳　凌 (4976) 光電業上市

39.50 ▼-1.25 -3.07% 0.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.25	2,441	39.45	8	39.55	2	40.55	40.60	39.20	40.75

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	39.45	39.55	39.50	-1.25	3	2441
13:30:00	39.45	39.50	39.50	-1.25	89	2438
13:24:59	39.50	39.65	39.50	-1.25	1	2349
13:24:56	39.50	39.65	39.50	-1.25	1	2348
13:24:43	39.45	39.50	39.50	-1.25	5	2347
13:24:43	39.50	39.60	39.50	-1.25	4	2342
13:24:40	39.50	39.60	39.50	-1.25	1	2338
13:24:40	39.50	39.60	39.60	-1.15	1	2337
13:24:37	39.50	39.55	39.55	-1.20	2	2336
13:24:37	39.55	39.60	39.55	-1.20	2	2334
13:24:32	39.55	39.60	39.55	-1.20	1	2332
13:24:29	39.55	39.60	39.55	-1.20	2	2331
13:24:07	39.60	39.65	39.60	-1.15	1	2329
13:24:03	39.60	39.65	39.60	-1.15	1	2328
13:23:57	39.60	39.65	39.65	-1.10	1	2327
13:23:47	39.60	39.65	39.65	-1.10	1	2326
13:23:17	39.50	39.70	39.70	-1.05	1	2325
13:23:14	39.50	39.70	39.50	-1.25	1	2324
13:23:04	39.50	39.70	39.50	-1.25	2	2323
13:23:03	39.50	39.70	39.50	-1.25	1	2321
13:23:03	39.50	39.70	39.50	-1.25	2	2320
13:23:03	39.70	39.75	39.50	-1.25	27	2318
13:23:03	39.70	39.75	39.55	-1.20	11	2291
13:23:03	39.70	39.75	39.60	-1.15	17	2280
13:23:03	39.70	39.75	39.65	-1.10	7	2263
13:23:03	39.70	39.75	39.70	-1.05	18	2256
13:23:02	39.70	39.75	39.70	-1.05	1	2238
13:22:35	39.70	39.75	39.70	-1.05	1	2237
13:22:06	39.70	39.75	39.70	-1.05	1	2236
13:22:00	39.70	39.75	39.75	-1.00	4	2235
13:21:50	39.70	39.75	39.70	-1.05	1	2231
13:21:30	39.70	39.75	39.70	-1.05	1	2230
13:20:57	39.70	39.75	39.75	-1.00	1	2229
13:20:43	39.70	39.75	39.70	-1.05	2	2228
13:20:36	39.70	39.75	39.75	-1.00	1	2226
13:20:36	39.70	39.75	39.70	-1.05	1	2225
13:20:20	39.70	39.75	39.70	-1.05	6	2224
13:20:18	39.70	39.75	39.75	-1.00	1	2218
13:20:06	39.70	39.75	39.70	-1.05	1	2217
13:19:58	39.70	39.75	39.70	-1.05	2	2216
13:19:22	39.70	39.75	39.75	-1.00	1	2214
13:18:39	39.70	39.75	39.75	-1.00	1	2213
13:18:31	39.70	39.75	39.75	-1.00	1	2212
13:18:13	39.70	39.75	39.75	-1.00	1	2211
13:18:10	39.75	39.80	39.75	-1.00	2	2210
13:17:23	39.75	39.80	39.75	-1.00	2	2208
13:16:54	39.75	39.80	39.75	-1.00	1	2206
13:16:46	39.75	39.80	39.75	-1.00	2	2205
13:16:40	39.75	39.80	39.80	-0.95	1	2203
13:16:27	39.75	39.80	39.75	-1.00	2	2202
13:15:33	39.70	39.75	39.75	-1.00	1	2200
13:15:32	39.70	39.75	39.75	-1.00	1	2199
13:15:28	39.70	39.75	39.75	-1.00	2	2198
13:15:27	39.70	39.75	39.70	-1.05	1	2196
13:15:19	39.70	39.75	39.75	-1.00	1	2195
13:14:45	39.70	39.75	39.70	-1.05	1	2194
13:13:17	39.70	39.75	39.75	-1.00	1	2193
13:10:24	39.65	39.70	39.70	-1.05	6	2192
13:10:24	39.65	39.70	39.70	-1.05	7	2186
13:10:24	39.65	39.70	39.65	-1.10	1	2179
13:10:06	39.65	39.70	39.65	-1.10	2	2178
13:09:18	39.65	39.70	39.65	-1.10	1	2176
13:09:05	39.65	39.70	39.65	-1.10	1	2175
13:09:04	39.65	39.70	39.65	-1.10	1	2174
13:09:00	39.65	39.70	39.65	-1.10	3	2173
13:08:46	39.65	39.70	39.65	-1.10	3	2170
13:08:40	39.70	39.75	39.70	-1.05	2	2167
13:08:39	39.70	39.75	39.70	-1.05	5	2165
13:08:36	39.70	39.75	39.70	-1.05	10	2160
13:08:28	39.70	39.75	39.70	-1.05	1	2150
13:08:22	39.70	39.75	39.70	-1.05	1	2149
13:07:58	39.70	39.75	39.70	-1.05	1	2148
13:07:50	39.70	39.75	39.70	-1.05	1	2147
13:07:44	39.70	39.75	39.75	-1.00	2	2146
13:07:36	39.70	39.75	39.70	-1.05	2	2144
13:07:29	39.70	39.75	39.70	-1.05	1	2142
13:07:27	39.70	39.75	39.70	-1.05	1	2141
13:07:16	39.70	39.75	39.70	-1.05	5	2140
13:07:10	39.70	39.75	39.70	-1.05	1	2135
13:07:06	39.70	39.75	39.70	-1.05	6	2134
13:06:14	39.75	39.80	39.75	-1.00	1	2128
13:06:04	39.70	39.75	39.75	-1.00	2	2127
13:05:51	39.75	39.80	39.75	-1.00	1	2125
13:05:14	39.75	39.80	39.75	-1.00	1	2124
13:05:13	39.75	39.80	39.75	-1.00	1	2123
13:04:49	39.75	39.80	39.75	-1.00	1	2122
13:04:17	39.75	39.80	39.75	-1.00	1	2121
13:03:57	39.75	39.80	39.75	-1.00	2	2120
13:03:51	39.75	39.80	39.75	-1.00	1	2118
13:03:16	39.75	39.80	39.75	-1.00	1	2117
13:03:01	39.75	39.80	39.75	-1.00	1	2116
13:02:57	39.75	39.80	39.75	-1.00	5	2115
13:02:33	39.75	39.80	39.75	-1.00	3	2110
13:02:02	39.80	39.85	39.80	-0.95	1	2107
13:02:00	39.80	39.85	39.80	-0.95	2	2106
13:01:57	39.80	39.85	39.80	-0.95	10	2104
13:01:06	39.80	39.85	39.85	-0.90	1	2094
13:00:20	39.80	39.85	39.85	-0.90	5	2093
12:59:57	39.80	39.85	39.80	-0.95	1	2088
12:59:56	39.80	39.85	39.80	-0.95	1	2087
12:59:55	39.80	39.85	39.80	-0.95	1	2086
12:59:53	39.80	39.85	39.80	-0.95	1	2085
12:59:22	39.80	39.85	39.80	-0.95	1	2084
12:57:25	39.80	39.85	39.80	-0.95	1	2083
12:57:07	39.80	39.85	39.80	-0.95	1	2082
12:57:05	39.80	39.85	39.80	-0.95	1	2081
12:55:10	39.80	39.85	39.85	-0.90	1	2080
12:54:25	39.80	39.85	39.85	-0.90	1	2079
12:54:04	39.80	39.85	39.85	-0.90	1	2078
12:51:58	39.85	39.90	39.85	-0.90	1	2077
12:50:40	39.80	39.90	39.90	-0.85	1	2076
12:50:13	39.80	39.85	39.85	-0.90	1	2075
12:48:30	39.80	39.90	39.80	-0.95	1	2074
12:48:23	39.85	39.90	39.85	-0.90	1	2073
12:47:34	39.80	39.85	39.85	-0.90	1	2072
12:46:17	39.85	39.90	39.85	-0.90	10	2071
12:44:28	39.75	39.85	39.85	-0.90	1	2061
12:44:28	39.75	39.80	39.80	-0.95	10	2060
12:43:46	39.80	39.85	39.80	-0.95	2	2050
12:43:37	39.80	39.85	39.80	-0.95	2	2048
12:42:11	39.80	39.85	39.85	-0.90	1	2046
12:41:48	39.80	39.85	39.80	-0.95	1	2045
12:41:21	39.80	39.85	39.80	-0.95	1	2044
12:39:07	39.80	39.85	39.80	-0.95	1	2043
12:37:52	39.85	39.90	39.85	-0.90	2	2042
12:36:43	39.85	39.90	39.85	-0.90	2	2040
12:36:09	39.85	39.90	39.85	-0.90	1	2038
12:35:52	39.85	39.90	39.85	-0.90	1	2037
12:35:10	39.85	39.90	39.90	-0.85	4	2036
12:33:55	39.85	39.90	39.85	-0.90	2	2032
12:33:34	39.85	39.90	39.85	-0.90	1	2030
12:32:19	39.85	39.90	39.85	-0.90	1	2029
12:32:18	39.85	39.90	39.90	-0.85	1	2028
12:32:06	39.85	39.90	39.85	-0.90	1	2027
12:32:04	39.85	39.90	39.85	-0.90	1	2026
12:32:03	39.85	39.90	39.85	-0.90	2	2025
12:31:58	39.85	39.90	39.85	-0.90	2	2023
12:31:52	39.85	39.90	39.85	-0.90	1	2021
12:31:28	39.85	39.90	39.85	-0.90	1	2020
12:30:40	39.90	39.95	39.90	-0.85	3	2019
12:30:26	39.90	39.95	39.90	-0.85	1	2016
12:30:04	39.90	39.95	39.90	-0.85	6	2015
12:29:44	39.90	39.95	39.90	-0.85	1	2009
12:29:00	39.90	39.95	39.90	-0.85	1	2008
12:26:27	39.90	39.95	39.90	-0.85	1	2007
12:26:10	39.90	39.95	39.90	-0.85	1	2006
12:26:06	39.90	39.95	39.90	-0.85	1	2005
12:25:39	39.90	39.95	39.90	-0.85	1	2004
12:24:55	39.90	39.95	39.90	-0.85	3	2003
12:24:55	39.90	39.95	39.90	-0.85	10	2000
12:24:52	39.90	39.95	39.90	-0.85	10	1990
12:22:30	39.90	39.95	39.90	-0.85	2	1980
12:22:27	39.90	39.95	39.95	-0.80	1	1978
12:20:35	39.95	40.00	39.95	-0.80	3	1977
12:20:14	39.95	40.00	40.00	-0.75	1	1974
12:17:09	40.00	40.05	40.00	-0.75	1	1973
12:16:25	39.95	40.00	40.00	-0.75	1	1972
12:16:14	39.95	40.05	40.05	-0.70	2	1971
12:16:14	39.95	40.00	40.00	-0.75	2	1969
12:16:14	39.95	40.00	40.00	-0.75	2	1967
12:16:12	39.95	40.00	40.00	-0.75	1	1965
12:16:11	39.95	40.00	40.00	-0.75	5	1964
12:16:01	39.90	40.00	40.00	-0.75	2	1959
12:15:35	39.95	40.00	39.95	-0.80	4	1957
12:15:35	39.95	40.00	39.95	-0.80	1	1953
12:12:38	39.95	40.00	39.95	-0.80	1	1952
12:12:38	39.95	40.00	39.95	-0.80	1	1951
12:11:26	39.95	40.00	39.95	-0.80	2	1950
12:11:26	39.95	40.00	39.95	-0.80	2	1948
12:11:19	39.95	40.00	39.95	-0.80	2	1946
12:11:13	39.95	40.00	39.95	-0.80	1	1944
12:10:09	39.95	40.00	39.95	-0.80	5	1943
12:09:49	39.95	40.00	40.00	-0.75	2	1938
12:09:46	39.95	40.00	40.00	-0.75	1	1936
12:07:16	39.95	40.00	40.00	-0.75	3	1935
12:05:43	40.00	40.05	40.00	-0.75	1	1932
12:05:23	39.95	40.05	40.05	-0.70	1	1931
12:04:26	39.95	40.00	40.00	-0.75	1	1930
12:03:43	39.95	40.00	40.00	-0.75	5	1929
12:02:21	40.00	40.05	40.00	-0.75	1	1924
12:02:21	40.00	40.05	40.00	-0.75	2	1923
12:01:42	40.05	40.10	40.05	-0.70	2	1921
12:01:13	40.00	40.05	40.05	-0.70	1	1919
11:59:41	40.00	40.15	40.00	-0.75	1	1918
11:57:41	40.10	40.15	40.10	-0.65	1	1917
11:57:38	40.05	40.15	40.05	-0.70	1	1916
11:56:43	40.00	40.20	40.20	-0.55	1	1915
11:56:34	40.00	40.10	40.10	-0.65	1	1914
11:56:34	40.00	40.10	40.10	-0.65	1	1913
11:56:29	40.00	40.10	40.10	-0.65	3	1912
11:56:17	39.95	40.00	40.00	-0.75	2	1909
11:55:11	39.95	40.00	40.00	-0.75	1	1907
11:53:32	39.90	40.00	40.00	-0.75	1	1906
11:52:52	39.90	39.95	39.95	-0.80	1	1905
11:52:24	39.90	39.95	39.95	-0.80	5	1904
11:50:18	39.90	39.95	39.90	-0.85	1	1899
11:49:25	39.90	39.95	39.90	-0.85	1	1898
11:49:11	39.85	39.90	39.90	-0.85	1	1897
11:49:05	39.85	39.90	39.90	-0.85	1	1896
11:48:26	39.90	39.95	39.90	-0.85	2	1895
11:48:19	39.90	39.95	39.90	-0.85	1	1893
11:48:01	39.90	39.95	39.90	-0.85	1	1892
11:47:15	39.90	39.95	39.90	-0.85	1	1891
11:47:07	39.90	39.95	39.90	-0.85	1	1890
11:46:27	39.90	39.95	39.90	-0.85	1	1889
11:46:13	39.90	39.95	39.90	-0.85	1	1888
11:45:33	39.90	39.95	39.90	-0.85	1	1887
11:45:05	39.95	40.00	39.95	-0.80	1	1886
11:44:52	39.95	40.00	39.95	-0.80	1	1885
11:43:55	40.00	40.05	40.00	-0.75	2	1884
11:43:39	40.00	40.05	40.00	-0.75	1	1882
11:43:27	40.00	40.05	40.05	-0.70	1	1881
11:43:17	40.05	40.10	40.05	-0.70	1	1880
11:43:17	40.05	40.10	40.05	-0.70	1	1879
11:42:48	40.10	40.20	40.10	-0.65	4	1878
11:39:56	40.10	40.25	40.25	-0.50	1	1874
11:39:52	40.10	40.25	40.25	-0.50	2	1873
11:39:46	40.05	40.25	40.25	-0.50	1	1871
11:39:46	40.00	40.20	40.20	-0.55	9	1870
11:39:45	40.00	40.20	40.20	-0.55	1	1861
11:39:45	40.00	40.20	40.20	-0.55	1	1860
11:39:45	40.00	40.15	40.15	-0.60	9	1859
11:39:45	40.00	40.15	40.15	-0.60	1	1850
11:39:45	40.00	40.10	40.10	-0.65	8	1849
11:39:45	39.95	40.05	40.05	-0.70	5	1841
11:39:38	39.95	40.00	40.00	-0.75	9	1836
11:38:17	40.00	40.05	40.00	-0.75	1	1827
11:38:01	40.00	40.05	40.00	-0.75	1	1826
11:37:59	39.95	40.05	40.05	-0.70	1	1825
11:37:43	39.95	40.00	40.05	-0.70	1	1824
11:37:43	39.95	40.00	40.00	-0.75	1	1823
11:37:41	40.00	40.05	40.00	-0.75	4	1822
11:35:57	40.00	40.05	40.00	-0.75	1	1818
11:35:35	39.95	40.05	40.05	-0.70	1	1817
11:35:30	40.00	40.05	40.00	-0.75	1	1816
11:35:07	40.00	40.10	40.00	-0.75	2	1815
11:35:07	40.05	40.10	40.05	-0.70	7	1813
11:34:38	40.10	40.15	40.10	-0.65	8	1806
11:34:05	40.10	40.15	40.10	-0.65	1	1798
11:33:54	40.05	40.10	40.10	-0.65	1	1797
11:33:30	40.05	40.10	40.10	-0.65	1	1796
11:33:17	40.05	40.10	40.10	-0.65	1	1795
11:32:37	40.05	40.10	40.10	-0.65	1	1794
11:32:35	40.05	40.10	40.10	-0.65	1	1793
11:32:29	40.05	40.10	40.10	-0.65	1	1792
11:31:44	40.05	40.15	40.05	-0.70	2	1791
11:31:29	40.05	40.15	40.05	-0.70	1	1789
11:31:22	40.05	40.10	40.10	-0.65	1	1788
11:31:21	40.05	40.10	40.10	-0.65	1	1787
11:31:15	40.05	40.10	40.10	-0.65	1	1786
11:31:13	40.05	40.10	40.10	-0.65	3	1785
11:31:03	40.05	40.10	40.10	-0.65	1	1782
11:30:58	40.05	40.10	40.05	-0.70	1	1781
11:30:43	40.05	40.10	40.05	-0.70	2	1780
11:30:28	40.05	40.10	40.10	-0.65	1	1778
11:30:26	40.05	40.10	40.10	-0.65	1	1777
11:30:25	40.05	40.10	40.10	-0.65	1	1776
11:30:19	40.05	40.10	40.10	-0.65	2	1775
11:30:14	40.05	40.10	40.10	-0.65	1	1773
11:29:59	40.05	40.10	40.05	-0.70	1	1772
11:29:48	40.05	40.10	40.00	-0.75	3	1771
11:29:48	40.05	40.10	40.05	-0.70	3	1768
11:29:43	40.00	40.10	40.10	-0.65	1	1765
11:29:43	40.00	40.10	40.10	-0.65	1	1764
11:29:42	40.00	40.05	40.05	-0.70	1	1763
11:29:42	40.00	40.05	40.05	-0.70	1	1762
11:29:42	40.00	40.05	40.05	-0.70	1	1761
11:29:41	40.00	40.05	40.00	-0.75	1	1760
11:29:24	39.95	40.00	40.00	-0.75	8	1759
11:29:14	39.95	40.00	40.00	-0.75	1	1751
11:29:09	39.95	40.00	40.00	-0.75	1	1750
11:27:57	39.95	40.00	40.00	-0.75	1	1749
11:27:54	39.95	40.00	39.95	-0.80	1	1748
11:27:29	39.95	40.00	39.95	-0.80	1	1747
11:27:20	39.95	40.00	39.95	-0.80	1	1746
11:27:02	39.95	40.00	39.95	-0.80	1	1745
11:27:01	39.95	40.00	39.95	-0.80	1	1744
11:26:49	39.95	40.00	39.95	-0.80	1	1743
11:26:20	39.95	40.00	40.00	-0.75	5	1742
11:26:08	39.95	40.00	40.00	-0.75	1	1737
11:25:31	39.95	40.00	40.00	-0.75	1	1736
11:25:24	39.95	40.00	40.00	-0.75	1	1735
11:25:23	39.95	40.00	40.00	-0.75	1	1734
11:25:20	39.95	40.00	40.00	-0.75	1	1733
11:25:14	39.95	40.00	40.00	-0.75	2	1732
11:25:08	39.95	40.00	40.00	-0.75	1	1730
11:24:55	39.95	40.00	40.00	-0.75	1	1729
11:24:35	39.95	40.00	40.00	-0.75	1	1728
11:24:33	39.95	40.00	40.00	-0.75	1	1727
11:24:28	39.95	40.00	40.00	-0.75	3	1726
11:24:25	39.95	40.00	40.00	-0.75	2	1723
11:24:14	39.90	39.95	39.95	-0.80	2	1721
11:24:14	39.90	39.95	39.95	-0.80	2	1719
11:24:14	39.90	39.95	39.95	-0.80	2	1717
11:24:14	39.90	39.95	39.95	-0.80	2	1715
11:24:14	39.85	39.90	39.90	-0.85	1	1713
11:24:14	39.85	39.90	39.90	-0.85	6	1712
11:24:08	39.85	39.90	39.90	-0.85	2	1706
11:24:08	39.80	39.90	39.90	-0.85	2	1704
11:24:08	39.80	39.85	39.85	-0.90	5	1702
11:24:01	39.70	39.80	39.80	-0.95	5	1697
11:23:50	39.70	39.80	39.80	-0.95	1	1692
11:23:39	39.65	39.70	39.70	-1.05	39	1691
11:23:39	39.65	39.70	39.70	-1.05	5	1652
11:23:03	39.65	39.70	39.65	-1.10	2	1647
11:22:38	39.60	39.65	39.65	-1.10	1	1645
11:22:35	39.60	39.65	39.65	-1.10	1	1644
11:22:03	39.65	39.70	39.65	-1.10	2	1643
11:21:48	39.60	39.70	39.60	-1.15	1	1641
11:21:19	39.65	39.70	39.65	-1.10	1	1640
11:20:30	39.50	39.65	39.65	-1.10	2	1639
11:20:18	39.50	39.65	39.65	-1.10	10	1637
11:19:42	39.65	39.70	39.65	-1.10	1	1627
11:19:39	39.55	39.65	39.65	-1.10	1	1626
11:19:22	39.50	39.65	39.65	-1.10	3	1625
11:19:07	39.50	39.65	39.65	-1.10	2	1622
11:19:03	39.50	39.65	39.65	-1.10	1	1620
11:18:48	39.45	39.50	39.65	-1.10	1	1619
11:18:48	39.45	39.50	39.60	-1.15	7	1618
11:18:48	39.45	39.50	39.50	-1.25	2	1611
11:18:33	39.45	39.50	39.45	-1.30	3	1609
11:18:33	39.40	39.45	39.45	-1.30	1	1606
11:18:17	39.40	39.45	39.45	-1.30	3	1605
11:17:50	39.40	39.45	39.45	-1.30	6	1602
11:17:30	39.40	39.45	39.45	-1.30	1	1596
11:17:09	39.40	39.45	39.45	-1.30	1	1595
11:16:29	39.35	39.40	39.40	-1.35	1	1594
11:16:29	39.40	39.45	39.40	-1.35	2	1593
11:16:19	39.40	39.45	39.45	-1.30	1	1591
11:15:54	39.45	39.50	39.45	-1.30	2	1590
11:15:54	39.45	39.50	39.45	-1.30	2	1588
11:14:33	39.45	39.50	39.45	-1.30	1	1586
11:14:33	39.45	39.50	39.45	-1.30	1	1585
11:14:01	39.50	39.55	39.50	-1.25	8	1584
11:14:01	39.50	39.55	39.50	-1.25	2	1576
11:13:30	39.55	39.60	39.55	-1.20	1	1574
11:13:21	39.60	39.65	39.60	-1.15	1	1573
11:12:14	39.65	39.75	39.65	-1.10	1	1572
11:12:14	39.75	39.80	39.75	-1.00	1	1571
11:12:14	39.75	39.80	39.75	-1.00	2	1570
11:12:12	39.65	39.75	39.65	-1.10	1	1568
11:12:12	39.65	39.75	39.75	-1.00	1	1567
11:12:04	39.70	39.80	39.70	-1.05	2	1566
11:12:04	39.75	39.85	39.75	-1.00	12	1564
11:12:04	39.75	39.80	39.80	-0.95	1	1552
11:11:44	39.65	39.80	39.80	-0.95	2	1551
11:11:40	39.65	39.75	39.75	-1.00	2	1549
11:11:39	39.65	39.75	39.75	-1.00	1	1547
11:11:33	39.65	39.80	39.80	-0.95	1	1546
11:11:31	39.65	39.80	39.80	-0.95	1	1545
11:11:25	39.65	39.80	39.80	-0.95	1	1544
11:11:18	39.65	39.75	39.75	-1.00	1	1543
11:11:18	39.55	39.70	39.70	-1.05	2	1542
11:11:18	39.50	39.65	39.65	-1.10	1	1540
11:11:18	39.50	39.60	39.60	-1.15	98	1539
11:11:18	39.50	39.60	39.60	-1.15	1	1441
11:11:13	39.50	39.60	39.60	-1.15	1	1440
11:11:04	39.45	39.55	39.55	-1.20	1	1439
11:11:04	39.45	39.50	39.50	-1.25	3	1438
11:10:56	39.35	39.45	39.45	-1.30	5	1435
11:10:27	39.30	39.40	39.40	-1.35	7	1430
11:10:26	39.30	39.35	39.40	-1.35	1	1423
11:10:26	39.30	39.35	39.35	-1.40	1	1422
11:10:02	39.25	39.35	39.25	-1.50	2	1421
11:10:01	39.25	39.30	39.30	-1.45	1	1419
11:09:38	39.20	39.25	39.25	-1.50	3	1418
11:09:38	39.20	39.25	39.25	-1.50	5	1415
11:08:34	39.20	39.25	39.20	-1.55	1	1410
11:08:24	39.20	39.25	39.20	-1.55	1	1409
11:08:16	39.20	39.25	39.25	-1.50	1	1408
11:05:29	39.20	39.25	39.25	-1.50	1	1407
11:05:20	39.20	39.25	39.25	-1.50	1	1406
11:03:57	39.25	39.30	39.25	-1.50	1	1405
11:03:57	39.25	39.30	39.25	-1.50	1	1404
11:03:34	39.25	39.30	39.25	-1.50	1	1403
11:03:10	39.25	39.30	39.25	-1.50	3	1402
11:02:41	39.25	39.30	39.25	-1.50	3	1399
11:02:17	39.25	39.35	39.25	-1.50	1	1396
11:02:14	39.25	39.35	39.25	-1.50	1	1395
11:02:12	39.30	39.35	39.30	-1.45	13	1394
11:02:12	39.30	39.40	39.30	-1.45	16	1381
11:01:02	39.40	39.45	39.40	-1.35	1	1365
11:00:32	39.40	39.45	39.40	-1.35	1	1364
10:59:42	39.30	39.45	39.45	-1.30	1	1363
10:58:08	39.30	39.45	39.30	-1.45	1	1362
10:58:05	39.30	39.40	39.40	-1.35	1	1361
10:55:39	39.30	39.40	39.50	-1.25	1	1360
10:55:39	39.30	39.40	39.40	-1.35	9	1359
10:54:45	39.30	39.40	39.30	-1.45	2	1350
10:53:36	39.30	39.40	39.30	-1.45	12	1348
10:52:35	39.30	39.35	39.30	-1.45	2	1336
10:52:16	39.30	39.35	39.35	-1.40	1	1334
10:52:12	39.30	39.35	39.35	-1.40	1	1333
10:51:03	39.30	39.35	39.35	-1.40	1	1332
10:50:16	39.35	39.40	39.35	-1.40	2	1331
10:50:01	39.35	39.40	39.35	-1.40	2	1329
10:49:12	39.35	39.40	39.35	-1.40	1	1327
10:48:53	39.35	39.40	39.35	-1.40	1	1326
10:48:53	39.35	39.40	39.40	-1.35	1	1325
10:48:31	39.35	39.40	39.40	-1.35	1	1324
10:48:19	39.35	39.40	39.35	-1.40	2	1323
10:46:09	39.30	39.35	39.35	-1.40	1	1321
10:45:44	39.30	39.35	39.35	-1.40	1	1320
10:45:32	39.30	39.35	39.30	-1.45	1	1319
10:45:10	39.30	39.40	39.30	-1.45	10	1318
10:44:52	39.30	39.40	39.40	-1.35	1	1308
10:44:30	39.30	39.35	39.40	-1.35	2	1307
10:44:30	39.30	39.35	39.35	-1.40	3	1305
10:44:30	39.30	39.35	39.30	-1.45	1	1302
10:44:09	39.30	39.35	39.30	-1.45	1	1301
10:43:17	39.30	39.35	39.35	-1.40	1	1300
10:43:00	39.30	39.35	39.30	-1.45	1	1299
10:42:45	39.30	39.35	39.30	-1.45	2	1298
10:42:44	39.30	39.35	39.30	-1.45	2	1296
10:42:42	39.30	39.35	39.30	-1.45	2	1294
10:42:25	39.30	39.35	39.30	-1.45	1	1292
10:41:55	39.30	39.35	39.30	-1.45	1	1291
10:40:36	39.35	39.40	39.35	-1.40	1	1290
10:40:12	39.30	39.40	39.40	-1.35	15	1289
10:39:22	39.30	39.40	39.40	-1.35	5	1274
10:38:44	39.30	39.40	39.40	-1.35	2	1269
10:38:37	39.35	39.40	39.35	-1.40	3	1267
10:37:27	39.35	39.40	39.40	-1.35	1	1264
10:36:59	39.35	39.40	39.40	-1.35	1	1263
10:36:55	39.35	39.40	39.40	-1.35	1	1262
10:36:00	39.25	39.40	39.40	-1.35	1	1261
10:35:49	39.25	39.30	39.30	-1.45	11	1260
10:35:49	39.30	39.40	39.30	-1.45	9	1249
10:35:34	39.30	39.40	39.40	-1.35	1	1240
10:35:20	39.30	39.40	39.30	-1.45	5	1239
10:34:38	39.30	39.40	39.30	-1.45	1	1234
10:34:25	39.30	39.40	39.30	-1.45	1	1233
10:34:15	39.30	39.40	39.30	-1.45	1	1232
10:34:13	39.30	39.40	39.30	-1.45	5	1231
10:33:28	39.40	39.45	39.30	-1.45	1	1226
10:33:28	39.40	39.45	39.35	-1.40	1	1225
10:33:28	39.40	39.45	39.40	-1.35	3	1224
10:33:21	39.40	39.45	39.40	-1.35	1	1221
10:30:49	39.40	39.45	39.40	-1.35	1	1220
10:29:27	39.35	39.40	39.40	-1.35	5	1219
10:28:55	39.35	39.40	39.35	-1.40	4	1214
10:28:50	39.35	39.40	39.35	-1.40	1	1210
10:28:37	39.40	39.45	39.40	-1.35	8	1209
10:28:12	39.40	39.50	39.40	-1.35	1	1201
10:28:03	39.45	39.55	39.45	-1.30	10	1200
10:27:51	39.45	39.55	39.45	-1.30	1	1190
10:27:24	39.45	39.55	39.45	-1.30	1	1189
10:27:20	39.45	39.55	39.45	-1.30	2	1188
10:25:48	39.45	39.55	39.45	-1.30	1	1186
10:25:12	39.45	39.55	39.45	-1.30	2	1185
10:24:42	39.50	39.55	39.50	-1.25	1	1183
10:24:33	39.45	39.55	39.45	-1.30	1	1182
10:24:27	39.50	39.55	39.50	-1.25	1	1181
10:23:38	39.55	39.60	39.55	-1.20	2	1180
10:23:29	39.55	39.60	39.55	-1.20	2	1178
10:23:28	39.60	39.65	39.60	-1.15	6	1176
10:23:28	39.60	39.65	39.60	-1.15	1	1170
10:23:28	39.60	39.65	39.60	-1.15	15	1169
10:23:26	39.60	39.65	39.60	-1.15	8	1154
10:23:26	39.60	39.65	39.60	-1.15	2	1146
10:22:42	39.60	39.65	39.65	-1.10	1	1144
10:17:33	39.60	39.70	39.70	-1.05	1	1143
10:17:02	39.70	39.75	39.70	-1.05	1	1142
10:16:50	39.55	39.60	39.60	-1.15	1	1141
10:16:09	39.75	39.85	39.75	-1.00	7	1140
10:16:09	39.75	39.85	39.75	-1.00	1	1133
10:15:36	39.75	39.80	39.80	-0.95	2	1132
10:15:26	39.75	39.80	39.80	-0.95	1	1130
10:15:05	39.75	39.80	39.80	-0.95	1	1129
10:14:54	39.75	39.80	39.80	-0.95	1	1128
10:14:20	39.70	39.75	39.75	-1.00	1	1127
10:14:04	39.60	39.70	39.70	-1.05	5	1126
10:13:53	39.60	39.65	39.65	-1.10	1	1121
10:12:33	39.60	39.65	39.65	-1.10	3	1120
10:12:32	39.60	39.65	39.60	-1.15	1	1117
10:11:20	39.50	39.60	39.60	-1.15	1	1116
10:11:20	39.50	39.60	39.50	-1.25	1	1115
10:11:04	39.55	39.60	39.60	-1.15	1	1114
10:10:50	39.55	39.60	39.60	-1.15	1	1113
10:08:33	39.50	39.55	39.55	-1.20	6	1112
10:08:30	39.50	39.55	39.50	-1.25	1	1106
10:08:24	39.50	39.55	39.50	-1.25	1	1105
10:08:08	39.50	39.55	39.55	-1.20	1	1104
10:07:38	39.50	39.55	39.55	-1.20	2	1103
10:07:15	39.55	39.60	39.55	-1.20	10	1101
10:07:15	39.55	39.60	39.55	-1.20	4	1091
10:07:15	39.55	39.60	39.55	-1.20	10	1087
10:07:14	39.55	39.60	39.55	-1.20	6	1077
10:06:48	39.60	39.65	39.60	-1.15	1	1071
10:06:42	39.60	39.65	39.60	-1.15	1	1070
10:06:35	39.55	39.60	39.60	-1.15	3	1069
10:05:24	39.60	39.65	39.60	-1.15	1	1066
10:05:14	39.60	39.65	39.60	-1.15	1	1065
10:04:41	39.55	39.60	39.60	-1.15	5	1064
10:04:27	39.45	39.60	39.60	-1.15	3	1059
10:04:07	39.45	39.55	39.55	-1.20	1	1056
10:04:07	39.45	39.55	39.45	-1.30	2	1055
10:04:06	39.50	39.55	39.50	-1.25	1	1053
10:04:06	39.50	39.55	39.50	-1.25	3	1052
10:04:06	39.55	39.60	39.55	-1.20	21	1049
10:00:08	39.45	39.60	39.45	-1.30	1	1028
09:58:54	39.40	39.45	39.45	-1.30	1	1027
09:58:53	39.40	39.45	39.40	-1.35	1	1026
09:58:35	39.40	39.45	39.45	-1.30	2	1025
09:58:30	39.45	39.50	39.45	-1.30	3	1023
09:58:30	39.45	39.50	39.45	-1.30	4	1020
09:58:24	39.50	39.55	39.50	-1.25	4	1016
09:58:24	39.50	39.55	39.50	-1.25	8	1012
09:58:24	39.55	39.60	39.55	-1.20	8	1004
09:58:24	39.55	39.60	39.55	-1.20	2	996
09:58:10	39.55	39.60	39.55	-1.20	1	994
09:57:24	39.60	39.65	39.60	-1.15	1	993
09:57:21	39.60	39.65	39.60	-1.15	1	992
09:57:12	39.60	39.65	39.60	-1.15	1	991
09:56:42	39.60	39.65	39.60	-1.15	1	990
09:56:01	39.55	39.65	39.55	-1.20	1	989
09:55:54	39.55	39.65	39.55	-1.20	2	988
09:55:50	39.55	39.60	39.60	-1.15	1	986
09:54:54	39.55	39.60	39.60	-1.15	1	985
09:54:19	39.65	39.70	39.65	-1.10	2	984
09:54:19	39.65	39.80	39.65	-1.10	1	982
09:54:19	39.55	39.65	39.65	-1.10	2	981
09:54:17	39.55	39.65	39.55	-1.20	1	979
09:54:05	39.60	39.65	39.60	-1.15	1	978
09:54:02	39.55	39.65	39.65	-1.10	1	977
09:53:59	39.60	39.65	39.60	-1.15	2	976
09:53:59	39.65	39.75	39.65	-1.10	2	974
09:53:58	39.60	39.65	39.65	-1.10	1	972
09:53:40	39.55	39.60	39.60	-1.15	4	971
09:53:27	39.50	39.60	39.60	-1.15	1	967
09:53:25	39.50	39.55	39.55	-1.20	1	966
09:53:10	39.45	39.50	39.50	-1.25	2	965
09:52:50	39.40	39.45	39.45	-1.30	1	963
09:52:50	39.40	39.45	39.45	-1.30	1	962
09:52:50	39.40	39.45	39.45	-1.30	1	961
09:52:42	39.40	39.45	39.45	-1.30	1	960
09:52:40	39.40	39.45	39.40	-1.35	1	959
09:52:23	39.40	39.45	39.45	-1.30	1	958
09:52:22	39.40	39.45	39.45	-1.30	1	957
09:52:15	39.35	39.40	39.40	-1.35	3	956
09:52:08	39.35	39.40	39.40	-1.35	1	953
09:51:50	39.35	39.40	39.35	-1.40	1	952
09:51:39	39.35	39.40	39.35	-1.40	1	951
09:51:30	39.30	39.35	39.35	-1.40	3	950
09:51:30	39.30	39.35	39.35	-1.40	1	947
09:51:25	39.35	39.40	39.35	-1.40	1	946
09:51:20	39.30	39.35	39.35	-1.40	2	945
09:51:20	39.30	39.35	39.35	-1.40	1	943
09:51:19	39.30	39.35	39.35	-1.40	1	942
09:51:13	39.30	39.35	39.35	-1.40	1	941
09:50:59	39.30	39.35	39.35	-1.40	1	940
09:50:03	39.30	39.35	39.30	-1.45	1	939
09:49:46	39.30	39.35	39.35	-1.40	4	938
09:49:40	39.30	39.35	39.30	-1.45	1	934
09:49:33	39.30	39.35	39.30	-1.45	2	933
09:49:29	39.25	39.35	39.25	-1.50	2	931
09:49:15	39.25	39.35	39.25	-1.50	1	929
09:49:01	39.25	39.35	39.25	-1.50	2	928
09:48:36	39.25	39.30	39.30	-1.45	6	926
09:48:13	39.25	39.30	39.25	-1.50	1	920
09:48:01	39.30	39.35	39.30	-1.45	1	919
09:48:01	39.30	39.35	39.30	-1.45	1	918
09:47:56	39.30	39.35	39.30	-1.45	1	917
09:47:29	39.30	39.35	39.30	-1.45	1	916
09:47:27	39.30	39.35	39.35	-1.40	2	915
09:47:20	39.30	39.40	39.40	-1.35	1	913
09:47:00	39.25	39.35	39.35	-1.40	1	912
09:46:58	39.30	39.35	39.30	-1.45	1	911
09:46:53	39.30	39.35	39.30	-1.45	1	910
09:46:28	39.25	39.40	39.25	-1.50	2	909
09:46:28	39.25	39.40	39.25	-1.50	1	907
09:46:24	39.25	39.35	39.35	-1.40	2	906
09:46:22	39.20	39.25	39.25	-1.50	2	904
09:46:22	39.25	39.35	39.25	-1.50	3	902
09:46:20	39.30	39.35	39.30	-1.45	1	899
09:46:14	39.25	39.30	39.30	-1.45	3	898
09:46:14	39.30	39.35	39.30	-1.45	2	895
09:46:05	39.30	39.35	39.30	-1.45	1	893
09:45:48	39.25	39.30	39.30	-1.45	1	892
09:45:46	39.25	39.30	39.30	-1.45	2	891
09:45:46	39.30	39.35	39.30	-1.45	1	889
09:45:43	39.30	39.35	39.30	-1.45	5	888
09:45:27	39.30	39.35	39.30	-1.45	1	883
09:45:27	39.30	39.35	39.35	-1.40	1	882
09:45:19	39.30	39.35	39.35	-1.40	1	881
09:45:12	39.30	39.35	39.30	-1.45	1	880
09:45:09	39.30	39.35	39.30	-1.45	1	879
09:45:04	39.30	39.35	39.30	-1.45	2	878
09:45:01	39.35	39.40	39.35	-1.40	9	876
09:45:01	39.35	39.40	39.35	-1.40	1	867
09:45:01	39.35	39.40	39.35	-1.40	4	866
09:44:56	39.35	39.40	39.35	-1.40	1	862
09:44:48	39.40	39.45	39.40	-1.35	1	861
09:44:37	39.40	39.50	39.40	-1.35	1	860
09:44:32	39.40	39.45	39.45	-1.30	1	859
09:44:15	39.35	39.40	39.40	-1.35	1	858
09:44:14	39.35	39.40	39.40	-1.35	1	857
09:44:13	39.35	39.40	39.40	-1.35	1	856
09:44:07	39.35	39.40	39.40	-1.35	1	855
09:43:42	39.35	39.40	39.40	-1.35	1	854
09:43:32	39.35	39.40	39.40	-1.35	1	853
09:43:28	39.35	39.45	39.45	-1.30	1	852
09:43:21	39.45	39.55	39.45	-1.30	1	851
09:43:20	39.45	39.55	39.45	-1.30	2	850
09:43:15	39.45	39.50	39.50	-1.25	2	848
09:42:50	39.45	39.50	39.50	-1.25	2	846
09:42:38	39.50	39.60	39.50	-1.25	2	844
09:42:07	39.40	39.50	39.50	-1.25	9	842
09:42:07	39.40	39.50	39.50	-1.25	2	833
09:42:07	39.35	39.50	39.50	-1.25	4	831
09:42:07	39.35	39.50	39.50	-1.25	10	827
09:42:07	39.35	39.50	39.50	-1.25	10	817
09:42:07	39.35	39.40	39.40	-1.35	1	807
09:42:07	39.40	39.50	39.40	-1.35	1	806
09:42:00	39.40	39.45	39.45	-1.30	3	805
09:41:21	39.35	39.45	39.45	-1.30	1	802
09:41:21	39.35	39.40	39.40	-1.35	1	801
09:41:21	39.40	39.45	39.40	-1.35	2	800
09:40:59	39.40	39.50	39.40	-1.35	1	798
09:40:55	39.40	39.45	39.45	-1.30	1	797
09:40:55	39.40	39.45	39.45	-1.30	1	796
09:40:14	39.45	39.50	39.45	-1.30	1	795
09:40:11	39.45	39.50	39.45	-1.30	1	794
09:40:06	39.45	39.50	39.50	-1.25	1	793
09:40:02	39.45	39.50	39.50	-1.25	1	792
09:39:53	39.45	39.50	39.45	-1.30	1	791
09:39:42	39.40	39.45	39.45	-1.30	1	790
09:39:39	39.45	39.50	39.45	-1.30	2	789
09:39:02	39.45	39.50	39.45	-1.30	1	787
09:39:01	39.45	39.50	39.45	-1.30	1	786
09:38:55	39.45	39.50	39.45	-1.30	2	785
09:38:53	39.45	39.50	39.50	-1.25	2	783
09:38:46	39.45	39.50	39.45	-1.30	1	781
09:38:46	39.45	39.50	39.45	-1.30	5	780
09:38:44	39.45	39.50	39.45	-1.30	1	775
09:38:34	39.50	39.55	39.50	-1.25	1	774
09:38:30	39.45	39.55	39.45	-1.30	1	773
09:38:27	39.45	39.50	39.50	-1.25	1	772
09:38:02	39.50	39.60	39.50	-1.25	3	771
09:38:02	39.50	39.60	39.50	-1.25	5	768
09:37:51	39.55	39.65	39.50	-1.25	10	763
09:37:51	39.55	39.65	39.55	-1.20	10	753
09:37:29	39.60	39.65	39.60	-1.15	1	743
09:37:19	39.55	39.60	39.60	-1.15	1	742
09:36:46	39.50	39.55	39.55	-1.20	1	741
09:35:57	39.50	39.60	39.50	-1.25	1	740
09:35:45	39.50	39.55	39.55	-1.20	1	739
09:35:37	39.55	39.60	39.55	-1.20	2	738
09:35:12	39.55	39.65	39.55	-1.20	1	736
09:35:05	39.60	39.70	39.60	-1.15	1	735
09:34:34	39.50	39.60	39.60	-1.15	2	734
09:34:34	39.50	39.60	39.60	-1.15	1	732
09:34:24	39.60	39.70	39.60	-1.15	9	731
09:34:19	39.60	39.70	39.60	-1.15	1	722
09:33:54	39.60	39.70	39.60	-1.15	3	721
09:33:33	39.60	39.70	39.60	-1.15	1	718
09:33:27	39.65	39.70	39.65	-1.10	6	717
09:32:42	39.65	39.70	39.65	-1.10	1	711
09:32:34	39.65	39.70	39.65	-1.10	1	710
09:32:32	39.65	39.70	39.70	-1.05	1	709
09:32:17	39.65	39.70	39.65	-1.10	1	708
09:32:00	39.65	39.70	39.65	-1.10	1	707
09:31:53	39.65	39.70	39.65	-1.10	1	706
09:31:33	39.70	39.75	39.70	-1.05	1	705
09:31:20	39.70	39.75	39.70	-1.05	1	704
09:30:28	39.70	39.75	39.70	-1.05	1	703
09:30:24	39.70	39.75	39.70	-1.05	1	702
09:30:14	39.70	39.75	39.70	-1.05	1	701
09:30:12	39.70	39.75	39.75	-1.00	1	700
09:29:56	39.75	39.80	39.75	-1.00	1	699
09:29:44	39.75	39.80	39.75	-1.00	2	698
09:29:32	39.75	39.80	39.75	-1.00	1	696
09:29:28	39.75	39.85	39.75	-1.00	1	695
09:29:22	39.80	39.85	39.80	-0.95	1	694
09:29:20	39.80	39.85	39.80	-0.95	1	693
09:29:16	39.80	39.90	39.80	-0.95	2	692
09:29:13	39.80	39.90	39.80	-0.95	1	690
09:29:07	39.80	39.90	39.90	-0.85	1	689
09:28:43	39.85	39.90	39.85	-0.90	1	688
09:28:27	39.85	39.90	39.85	-0.90	1	687
09:28:27	39.85	39.90	39.85	-0.90	1	686
09:28:19	39.85	39.90	39.85	-0.90	1	685
09:27:51	39.85	39.90	39.90	-0.85	1	684
09:27:39	39.85	39.90	39.85	-0.90	1	683
09:26:59	39.85	39.90	39.85	-0.90	2	682
09:26:59	39.85	39.90	39.85	-0.90	2	680
09:26:45	39.85	39.90	39.90	-0.85	1	678
09:26:10	39.85	39.90	39.90	-0.85	1	677
09:25:50	39.85	39.90	39.90	-0.85	1	676
09:25:48	39.85	39.90	39.90	-0.85	2	675
09:25:38	39.85	39.90	39.90	-0.85	1	673
09:25:33	39.85	39.90	39.90	-0.85	2	672
09:25:15	39.85	39.90	39.85	-0.90	3	670
09:25:08	39.85	39.90	39.85	-0.90	1	667
09:23:02	39.85	39.90	39.85	-0.90	1	666
09:22:47	39.85	39.90	39.85	-0.90	3	665
09:22:43	39.85	39.90	39.85	-0.90	1	662
09:22:33	39.80	39.85	39.85	-0.90	1	661
09:22:33	39.80	39.85	39.85	-0.90	1	660
09:21:35	39.85	39.90	39.85	-0.90	1	659
09:21:34	39.85	39.90	39.90	-0.85	1	658
09:21:32	39.85	39.90	39.90	-0.85	2	657
09:21:29	39.85	39.90	39.90	-0.85	1	655
09:21:28	39.85	39.95	39.85	-0.90	1	654
09:21:26	39.90	39.95	39.90	-0.85	1	653
09:21:22	39.90	39.95	39.90	-0.85	3	652
09:21:09	39.90	39.95	39.90	-0.85	1	649
09:20:51	40.00	40.05	40.00	-0.75	9	648
09:20:51	40.00	40.05	40.00	-0.75	17	639
09:20:51	40.00	40.05	40.00	-0.75	4	622
09:20:45	40.00	40.05	40.00	-0.75	1	618
09:20:45	40.00	40.05	40.00	-0.75	1	617
09:20:38	40.00	40.10	40.10	-0.65	1	616
09:20:35	40.00	40.10	40.10	-0.65	1	615
09:20:31	40.00	40.10	40.10	-0.65	1	614
09:20:25	40.00	40.10	40.10	-0.65	1	613
09:20:14	39.95	40.10	40.10	-0.65	1	612
09:20:12	40.05	40.10	40.05	-0.70	1	611
09:20:02	39.95	40.10	40.10	-0.65	1	610
09:20:01	39.95	40.10	40.10	-0.65	1	609
09:20:01	40.00	40.10	40.10	-0.65	1	608
09:19:52	40.00	40.10	40.10	-0.65	1	607
09:19:47	39.90	40.00	40.00	-0.75	13	606
09:19:23	39.95	40.00	39.95	-0.80	1	593
09:19:14	39.85	39.95	39.95	-0.80	2	592
09:19:09	39.85	39.95	39.95	-0.80	1	590
09:18:57	39.85	39.95	39.95	-0.80	1	589
09:18:50	39.85	39.95	39.95	-0.80	1	588
09:18:48	39.95	40.00	39.95	-0.80	2	587
09:18:38	39.85	39.95	39.95	-0.80	1	585
09:18:30	39.85	39.90	39.90	-0.85	1	584
09:18:30	39.85	39.90	39.90	-0.85	1	583
09:18:25	39.85	39.90	39.90	-0.85	3	582
09:18:21	39.85	39.90	39.85	-0.90	1	579
09:18:15	39.85	39.90	39.85	-0.90	1	578
09:18:09	39.80	39.90	39.90	-0.85	1	577
09:17:56	39.75	39.80	39.80	-0.95	1	576
09:17:44	39.75	39.85	39.75	-1.00	1	575
09:17:42	39.80	39.85	39.80	-0.95	1	574
09:17:32	39.75	39.90	39.75	-1.00	2	573
09:17:26	39.75	39.80	39.80	-0.95	1	571
09:17:20	39.75	39.80	39.70	-1.05	2	570
09:17:20	39.75	39.80	39.75	-1.00	1	568
09:17:18	39.75	39.80	39.75	-1.00	3	567
09:17:13	39.70	39.75	39.75	-1.00	1	564
09:17:00	39.65	39.70	39.70	-1.05	6	563
09:17:00	39.65	39.70	39.70	-1.05	1	557
09:17:00	39.60	39.65	39.65	-1.10	3	556
09:16:48	39.60	39.65	39.60	-1.15	1	553
09:16:23	39.60	39.65	39.65	-1.10	1	552
09:16:20	39.60	39.65	39.60	-1.15	1	551
09:16:17	39.55	39.60	39.60	-1.15	2	550
09:16:17	39.55	39.60	39.55	-1.20	1	548
09:16:16	39.55	39.60	39.60	-1.15	1	547
09:16:12	39.55	39.60	39.60	-1.15	1	546
09:16:12	39.55	39.60	39.60	-1.15	2	545
09:16:09	39.55	39.60	39.60	-1.15	1	543
09:15:53	39.60	39.65	39.60	-1.15	5	542
09:15:48	39.65	39.70	39.65	-1.10	4	537
09:15:41	39.65	39.70	39.65	-1.10	2	533
09:15:19	39.65	39.70	39.65	-1.10	1	531
09:15:17	39.65	39.70	39.70	-1.05	1	530
09:15:13	39.65	39.70	39.65	-1.10	1	529
09:15:08	39.70	39.75	39.70	-1.05	3	528
09:15:07	39.70	39.75	39.70	-1.05	1	525
09:14:59	39.70	39.75	39.70	-1.05	1	524
09:14:48	39.70	39.90	39.70	-1.05	1	523
09:14:47	39.70	39.85	39.85	-0.90	8	522
09:14:41	39.75	39.85	39.75	-1.00	3	514
09:14:41	39.80	39.85	39.80	-0.95	1	511
09:14:29	39.85	39.90	39.85	-0.90	6	510
09:14:29	39.80	39.85	39.85	-0.90	4	504
09:13:50	39.80	39.85	39.85	-0.90	1	500
09:13:45	39.80	39.85	39.85	-0.90	1	499
09:13:44	39.85	39.90	39.85	-0.90	2	498
09:13:44	39.85	39.90	39.90	-0.85	1	496
09:13:22	39.80	39.85	39.85	-0.90	1	495
09:13:22	39.75	39.80	39.80	-0.95	10	494
09:13:22	39.75	39.80	39.80	-0.95	6	484
09:13:08	39.70	39.75	39.75	-1.00	1	478
09:13:02	39.70	39.80	39.70	-1.05	1	477
09:12:45	39.65	39.70	39.70	-1.05	2	476
09:12:40	39.60	39.75	39.75	-1.00	10	474
09:12:29	39.70	39.75	39.70	-1.05	1	464
09:12:26	39.60	39.65	39.65	-1.10	2	463
09:12:26	39.65	39.75	39.65	-1.10	2	461
09:12:18	39.65	39.75	39.65	-1.10	1	459
09:12:04	39.70	39.75	39.70	-1.05	1	458
09:12:03	39.70	39.75	39.75	-1.00	1	457
09:11:56	39.65	39.75	39.75	-1.00	1	456
09:11:47	39.75	39.80	39.75	-1.00	3	455
09:11:47	39.75	39.80	39.75	-1.00	1	452
09:11:46	39.75	39.80	39.75	-1.00	1	451
09:11:46	39.75	39.80	39.75	-1.00	2	450
09:11:46	39.75	39.80	39.75	-1.00	3	448
09:11:46	39.75	39.80	39.75	-1.00	1	445
09:11:38	39.75	39.80	39.80	-0.95	1	444
09:11:37	39.80	39.85	39.80	-0.95	6	443
09:11:34	39.80	39.85	39.80	-0.95	1	437
09:11:31	39.80	39.90	39.80	-0.95	1	436
09:11:28	39.80	39.90	39.80	-0.95	1	435
09:11:28	39.80	39.90	39.80	-0.95	1	434
09:11:28	39.85	39.95	39.85	-0.90	1	433
09:11:11	39.85	40.00	39.85	-0.90	1	432
09:11:10	39.85	39.90	39.90	-0.85	1	431
09:11:09	39.85	39.90	39.85	-0.90	1	430
09:11:05	39.85	39.90	39.90	-0.85	1	429
09:11:03	39.90	40.00	39.90	-0.85	1	428
09:11:00	39.90	40.00	39.90	-0.85	1	427
09:10:49	39.95	40.00	39.95	-0.80	1	426
09:10:31	39.90	39.95	39.95	-0.80	7	425
09:10:31	39.85	39.90	39.90	-0.85	8	418
09:10:31	39.90	39.95	39.90	-0.85	2	410
09:10:29	39.90	39.95	39.90	-0.85	3	408
09:10:28	39.90	39.95	39.90	-0.85	1	405
09:10:03	39.90	40.00	39.90	-0.85	1	404
09:10:01	39.90	40.00	39.90	-0.85	1	403
09:09:47	40.00	40.05	40.00	-0.75	2	402
09:09:47	40.00	40.05	40.00	-0.75	1	400
09:09:46	39.85	39.90	40.00	-0.75	5	399
09:09:46	39.85	39.90	39.95	-0.80	1	394
09:09:46	39.85	39.90	39.90	-0.85	1	393
09:09:43	39.90	40.00	39.90	-0.85	2	392
09:09:41	39.90	40.00	39.90	-0.85	1	390
09:09:35	39.90	40.00	40.00	-0.75	1	389
09:09:33	40.00	40.05	40.00	-0.75	9	388
09:09:29	40.00	40.05	40.00	-0.75	1	379
09:09:28	40.00	40.05	40.00	-0.75	1	378
09:09:24	40.00	40.05	40.00	-0.75	1	377
09:09:24	40.00	40.05	40.00	-0.75	1	376
09:09:20	40.00	40.05	40.00	-0.75	1	375
09:09:20	40.00	40.05	40.00	-0.75	3	374
09:09:20	40.00	40.05	40.00	-0.75	6	371
09:09:17	40.05	40.10	40.05	-0.70	2	365
09:09:12	40.05	40.10	40.10	-0.65	1	363
09:09:11	40.05	40.10	40.05	-0.70	1	362
09:08:58	40.00	40.10	40.10	-0.65	1	361
09:08:53	40.10	40.15	40.05	-0.70	4	360
09:08:53	40.10	40.15	40.10	-0.65	1	356
09:08:52	40.10	40.15	40.10	-0.65	1	355
09:08:29	40.10	40.15	40.10	-0.65	1	354
09:07:54	40.05	40.15	40.15	-0.60	2	353
09:07:54	40.05	40.15	40.15	-0.60	4	351
09:07:53	40.00	40.10	40.10	-0.65	20	347
09:07:44	40.05	40.10	40.00	-0.75	1	327
09:07:44	40.05	40.10	40.05	-0.70	1	326
09:07:37	40.00	40.05	40.05	-0.70	1	325
09:07:36	40.05	40.10	40.05	-0.70	1	324
09:07:36	40.05	40.10	40.05	-0.70	3	323
09:07:26	40.05	40.10	40.05	-0.70	1	320
09:07:22	40.05	40.10	40.05	-0.70	1	319
09:07:21	40.00	40.05	40.05	-0.70	13	318
09:07:16	39.90	40.00	40.00	-0.75	1	305
09:07:15	39.90	40.00	40.00	-0.75	1	304
09:07:15	40.00	40.05	40.00	-0.75	2	303
09:07:05	40.05	40.10	40.00	-0.75	4	301
09:07:05	40.05	40.10	40.05	-0.70	1	297
09:06:55	40.10	40.15	40.10	-0.65	1	296
09:06:53	40.10	40.20	40.10	-0.65	4	295
09:06:49	40.10	40.20	40.10	-0.65	2	291
09:06:39	40.10	40.15	40.15	-0.60	1	289
09:06:38	40.15	40.25	40.15	-0.60	1	288
09:06:38	40.15	40.25	40.15	-0.60	1	287
09:06:31	40.15	40.25	40.15	-0.60	2	286
09:06:31	40.15	40.25	40.15	-0.60	5	284
09:06:31	40.15	40.25	40.15	-0.60	1	279
09:06:22	40.15	40.30	40.15	-0.60	2	278
09:06:20	40.15	40.20	40.20	-0.55	1	276
09:06:13	40.15	40.30	40.30	-0.45	1	275
09:06:12	40.15	40.35	40.15	-0.60	1	274
09:06:11	40.20	40.35	40.20	-0.55	1	273
09:06:11	40.15	40.20	40.20	-0.55	5	272
09:06:11	40.30	40.35	40.20	-0.55	6	267
09:06:11	40.30	40.35	40.25	-0.50	3	261
09:06:11	40.30	40.35	40.30	-0.45	1	258
09:06:04	40.30	40.40	40.30	-0.45	2	257
09:05:59	40.35	40.40	40.35	-0.40	2	255
09:05:56	40.30	40.35	40.35	-0.40	7	253
09:05:56	40.30	40.35	40.35	-0.40	4	246
09:05:53	40.30	40.35	40.30	-0.45	1	242
09:05:45	40.20	40.25	40.25	-0.50	8	241
09:05:44	40.30	40.35	40.25	-0.50	37	233
09:05:44	40.30	40.35	40.30	-0.45	5	196
09:05:37	40.30	40.35	40.30	-0.45	1	191
09:05:26	40.30	40.40	40.30	-0.45	1	190
09:05:16	40.35	40.40	40.35	-0.40	1	189
09:05:13	40.35	40.40	40.35	-0.40	1	188
09:05:12	40.35	40.40	40.35	-0.40	3	187
09:05:02	40.35	40.40	40.35	-0.40	1	184
09:04:59	40.35	40.40	40.35	-0.40	2	183
09:04:56	40.35	40.40	40.35	-0.40	2	181
09:04:48	40.35	40.40	40.35	-0.40	1	179
09:04:44	40.35	40.40	40.35	-0.40	1	178
09:04:41	40.35	40.40	40.35	-0.40	1	177
09:04:40	40.30	40.40	40.30	-0.45	2	176
09:04:38	40.30	40.40	40.40	-0.35	1	174
09:04:15	40.45	40.50	40.45	-0.30	1	173
09:04:11	40.45	40.50	40.45	-0.30	1	172
09:04:08	40.45	40.50	40.45	-0.30	1	171
09:04:07	40.45	40.50	40.45	-0.30	1	170
09:04:03	40.45	40.50	40.45	-0.30	1	169
09:03:57	40.45	40.50	40.45	-0.30	1	168
09:03:49	40.45	40.50	40.45	-0.30	1	167
09:03:47	40.45	40.50	40.45	-0.30	1	166
09:03:42	40.45	40.50	40.45	-0.30	1	165
09:03:42	40.45	40.50	40.45	-0.30	1	164
09:03:37	40.45	40.50	40.45	-0.30	1	163
09:03:23	40.45	40.50	40.50	-0.25	1	162
09:03:22	40.50	40.55	40.50	-0.25	3	161
09:03:22	40.50	40.55	40.50	-0.25	1	158
09:03:19	40.50	40.55	40.50	-0.25	1	157
09:03:14	40.50	40.60	40.50	-0.25	9	156
09:03:11	40.50	40.60	40.50	-0.25	1	147
09:02:43	40.45	40.50	40.50	-0.25	1	146
09:02:42	40.50	40.60	40.50	-0.25	1	145
09:02:42	40.45	40.50	40.50	-0.25	1	144
09:02:42	40.45	40.50	40.50	-0.25	1	143
09:02:40	40.45	40.50	40.50	-0.25	1	142
09:02:34	40.25	40.45	40.45	-0.30	2	141
09:02:34	40.20	40.45	40.45	-0.30	2	139
09:02:34	40.40	40.45	40.20	-0.55	1	137
09:02:34	40.40	40.45	40.30	-0.45	3	136
09:02:34	40.40	40.45	40.35	-0.40	3	133
09:02:34	40.40	40.45	40.40	-0.35	3	130
09:02:19	40.40	40.45	40.40	-0.35	1	127
09:02:19	40.40	40.45	40.40	-0.35	2	126
09:02:17	40.35	40.40	40.40	-0.35	1	124
09:02:15	40.35	40.40	40.40	-0.35	1	123
09:02:06	40.30	40.40	40.40	-0.35	1	122
09:02:05	40.30	40.40	40.30	-0.45	3	121
09:01:54	40.30	40.45	40.45	-0.30	1	118
09:01:52	40.35	40.45	40.35	-0.40	1	117
09:01:46	40.45	40.55	40.45	-0.30	1	116
09:01:46	40.50	40.60	40.50	-0.25	7	115
09:01:46	40.50	40.60	40.50	-0.25	5	108
09:01:44	40.50	40.60	40.50	-0.25	1	103
09:01:43	40.50	40.60	40.50	-0.25	1	102
09:01:10	40.50	40.60	40.50	-0.25	2	101
09:01:05	40.50	40.55	40.50	-0.25	1	99
09:01:05	40.50	40.60	40.50	-0.25	1	98
09:01:05	40.55	40.60	40.55	-0.20	4	97
09:00:52	40.55	40.60	40.60	-0.15	1	93
09:00:51	40.55	40.60	40.55	-0.20	1	92
09:00:49	40.55	40.60	40.60	-0.15	1	91
09:00:47	40.55	40.60	40.55	-0.20	1	90
09:00:32	40.50	40.60	40.60	-0.15	1	89
09:00:29	40.55	40.60	40.55	-0.20	1	88
09:00:22	40.45	40.50	40.50	-0.25	1	87
09:00:19	40.50	40.55	40.50	-0.25	5	86
09:00:19	40.50	40.55	40.50	-0.25	1	81
09:00:18	40.50	40.55	40.50	-0.25	1	80
09:00:18	40.50	40.60	40.50	-0.25	1	79
09:00:18	40.50	40.65	40.50	-0.25	1	78
09:00:16	40.55	40.60	40.55	-0.20	1	77
09:00:10	40.50	40.55	40.55	-0.20	1	76
09:00:10	--	--	40.55	-0.20	75	75

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

SAMSUNG Galaxy S24 Ultra (12G/512G)

PChome 購物儲值100, 000元

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

【原萃冷萃】寶特瓶450ml (24入/箱)

MyCard 1000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

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

【P&G】ARIEL/BOLD 4D袋裝洗衣球

【Hermes 愛馬仕】大地淡香水100ml

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 2000點虛擬點數卡

Apple iPhone 16 Pro (256G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

【台股盤後】台股收漲28點本週...

臻鼎AI園區入駐南科獲准擬投資...

我的自選股

即時重大訊息

‧【台股盤中】防疫、PCB族群強勢...
‧新台幣午盤升0.6分暫收32.69元
‧【盤前焦點】投顧：類股輪動維...

加密貨幣

比特幣BTC	96798.03	-2,499.67	-2.52%
以太幣ETH	3423.67	-69.63	-1.99%
瑞波幣XRP	2.23	-0.07	-2.87%
比特幣現金BCH	458.31	-6.98	-1.50%
萊特幣LTC	105.97	-3.61	-3.29%
卡達幣ADA	0.910489	-0.01	-0.69%
波場幣TRX	0.258769	0.00	0.40%
恆星幣XLM	0.366846	-0.02	-4.17%

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。