最新[公告] 緯創:公告本公司113年度個體暨合併財務報告董事會預計召開日期為114年2月24日熱門[公告] 安碁資訊:公告民國113年度財務報告提報董事會之召開日期

更新報價

大國鋼 (8415) 鋼鐵工業上櫃

37.85 ▼-0.55 -1.43% 1.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.55	2,623	37.80	9	37.85	4	38.30	38.85	37.70	38.40

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	37.80	37.85	37.85	-0.55	10	2623
13:30:00	37.80	37.85	37.85	-0.55	101	2613
13:24:58	37.80	37.85	37.85	-0.55	2	2512
13:24:48	37.75	37.80	37.80	-0.60	1	2510
13:24:48	37.75	37.80	37.80	-0.60	1	2509
13:24:45	37.75	37.80	37.80	-0.60	1	2508
13:24:25	37.75	37.80	37.75	-0.65	2	2507
13:24:20	37.75	37.80	37.75	-0.65	1	2505
13:24:19	37.75	37.80	37.75	-0.65	1	2504
13:24:18	37.75	37.80	37.75	-0.65	3	2503
13:24:07	37.75	37.80	37.75	-0.65	1	2500
13:23:55	37.75	37.80	37.70	-0.70	7	2499
13:23:55	37.75	37.80	37.75	-0.65	3	2492
13:23:44	37.75	37.80	37.75	-0.65	1	2489
13:23:34	37.75	37.80	37.75	-0.65	1	2488
13:23:31	37.70	37.80	37.80	-0.60	2	2487
13:23:29	37.70	37.75	37.75	-0.65	1	2485
13:23:19	37.70	37.75	37.75	-0.65	4	2484
13:23:15	37.70	37.75	37.75	-0.65	1	2480
13:23:03	37.75	37.80	37.75	-0.65	1	2479
13:22:55	37.75	37.80	37.75	-0.65	1	2478
13:22:55	37.75	37.80	37.75	-0.65	1	2477
13:22:53	37.75	37.80	37.75	-0.65	1	2476
13:22:46	37.75	37.80	37.75	-0.65	7	2475
13:22:43	37.75	37.80	37.75	-0.65	2	2468
13:22:39	37.75	37.80	37.75	-0.65	1	2466
13:22:33	37.75	37.80	37.75	-0.65	1	2465
13:22:22	37.75	37.80	37.75	-0.65	1	2464
13:22:19	37.75	37.80	37.75	-0.65	1	2463
13:21:52	37.80	37.85	37.80	-0.60	2	2462
13:21:19	37.80	37.85	37.80	-0.60	1	2460
13:20:48	37.80	37.85	37.80	-0.60	1	2459
13:20:09	37.70	37.80	37.80	-0.60	2	2458
13:20:09	37.70	37.75	37.75	-0.65	1	2456
13:19:57	37.70	37.75	37.75	-0.65	1	2455
13:19:57	37.75	37.80	37.75	-0.65	1	2454
13:19:45	37.75	37.80	37.75	-0.65	1	2453
13:19:40	37.75	37.80	37.75	-0.65	3	2452
13:19:33	37.75	37.80	37.75	-0.65	1	2449
13:19:30	37.75	37.80	37.75	-0.65	5	2448
13:19:30	37.75	37.80	37.75	-0.65	2	2443
13:19:24	37.75	37.80	37.75	-0.65	5	2441
13:19:18	37.75	37.80	37.75	-0.65	1	2436
13:19:04	37.80	37.85	37.80	-0.60	1	2435
13:18:59	37.75	37.85	37.75	-0.65	2	2434
13:18:58	37.80	37.85	37.80	-0.60	1	2432
13:18:56	37.80	37.85	37.80	-0.60	5	2431
13:18:55	37.80	37.85	37.80	-0.60	2	2426
13:18:48	37.80	37.85	37.80	-0.60	4	2424
13:18:43	37.80	37.85	37.80	-0.60	5	2420
13:16:44	37.80	37.85	37.85	-0.55	1	2415
13:16:30	37.80	37.85	37.80	-0.60	1	2414
13:16:29	37.80	37.85	37.80	-0.60	1	2413
13:16:19	37.80	37.85	37.80	-0.60	2	2412
13:16:11	37.80	37.85	37.85	-0.55	5	2410
13:16:03	37.80	37.85	37.80	-0.60	3	2405
13:16:02	37.80	37.85	37.80	-0.60	1	2402
13:16:01	37.80	37.85	37.80	-0.60	2	2401
13:15:58	37.80	37.85	37.80	-0.60	2	2399
13:15:43	37.80	37.85	37.80	-0.60	21	2397
13:15:37	37.80	37.85	37.80	-0.60	1	2376
13:15:36	37.80	37.85	37.80	-0.60	5	2375
13:14:48	37.80	37.85	37.85	-0.55	10	2370
13:14:48	37.80	37.85	37.85	-0.55	1	2360
13:14:41	37.85	37.90	37.85	-0.55	8	2359
13:14:31	37.85	37.90	37.85	-0.55	1	2351
13:14:10	37.85	37.90	37.85	-0.55	2	2350
13:14:03	37.85	37.90	37.85	-0.55	2	2348
13:13:36	37.85	37.90	37.85	-0.55	1	2346
13:13:16	37.85	37.90	37.85	-0.55	11	2345
13:13:07	37.85	37.90	37.85	-0.55	1	2334
13:12:55	37.85	37.90	37.85	-0.55	1	2333
13:12:50	37.80	37.90	37.80	-0.60	2	2332
13:12:07	37.90	37.95	37.90	-0.50	1	2330
13:12:04	37.80	37.90	37.90	-0.50	1	2329
13:11:46	37.80	37.90	37.90	-0.50	1	2328
13:11:39	37.80	37.90	37.90	-0.50	1	2327
13:11:07	37.80	37.85	37.85	-0.55	1	2326
13:11:07	37.80	37.85	37.85	-0.55	2	2325
13:11:07	37.80	37.85	37.85	-0.55	2	2323
13:11:07	37.85	38.00	37.85	-0.55	2	2321
13:11:06	37.85	37.90	37.90	-0.50	1	2319
13:10:31	37.80	37.90	37.90	-0.50	1	2318
13:10:31	37.80	37.90	37.90	-0.50	2	2317
13:09:39	37.75	37.80	37.80	-0.60	3	2315
13:09:37	37.75	37.80	37.80	-0.60	2	2312
13:09:36	37.80	37.90	37.80	-0.60	1	2310
13:09:18	37.80	37.90	37.80	-0.60	1	2309
13:08:42	37.75	37.80	37.80	-0.60	1	2308
13:08:29	37.80	37.90	37.80	-0.60	2	2307
13:07:00	37.80	37.90	37.80	-0.60	1	2305
13:06:49	37.80	37.90	37.80	-0.60	2	2304
13:06:42	37.80	37.85	37.85	-0.55	1	2302
13:06:40	37.80	37.90	37.90	-0.50	4	2301
13:06:33	37.75	37.90	37.90	-0.50	1	2297
13:06:33	37.75	37.80	37.80	-0.60	2	2296
13:06:33	37.80	37.90	37.80	-0.60	1	2294
13:06:31	37.80	37.90	37.80	-0.60	2	2293
13:06:05	37.80	37.90	37.80	-0.60	2	2291
13:05:56	37.85	37.90	37.80	-0.60	9	2289
13:05:56	37.85	37.90	37.85	-0.55	1	2280
13:05:45	37.80	37.90	37.80	-0.60	1	2279
13:05:34	37.80	37.90	37.80	-0.60	2	2278
13:05:23	37.75	37.90	37.90	-0.50	1	2276
13:05:23	37.75	37.80	37.80	-0.60	19	2275
13:05:23	37.80	37.90	37.80	-0.60	1	2256
13:04:56	37.75	37.80	37.80	-0.60	1	2255
13:04:47	37.80	37.90	37.80	-0.60	1	2254
13:04:28	37.80	37.90	37.80	-0.60	1	2253
13:04:08	37.80	37.90	37.80	-0.60	3	2252
13:03:28	37.80	37.90	37.80	-0.60	1	2249
13:03:10	37.80	37.95	37.80	-0.60	79	2248
13:02:59	37.80	37.95	37.80	-0.60	1	2169
13:02:41	37.85	37.95	37.85	-0.55	2	2168
13:02:26	37.90	37.95	37.90	-0.50	1	2166
13:02:25	37.85	37.95	37.85	-0.55	3	2165
13:01:54	37.95	38.00	37.95	-0.45	4	2162
13:01:41	37.95	38.00	37.95	-0.45	1	2158
13:01:41	37.80	37.95	37.95	-0.45	2	2157
13:01:34	37.80	37.95	37.80	-0.60	5	2155
13:01:32	37.85	37.95	37.85	-0.55	1	2150
13:01:22	37.85	37.95	37.85	-0.55	2	2149
13:00:56	37.85	38.00	37.85	-0.55	17	2147
13:00:41	37.85	38.00	37.85	-0.55	1	2130
13:00:35	37.90	38.00	37.90	-0.50	10	2129
13:00:19	37.95	38.00	37.95	-0.45	12	2119
13:00:12	37.95	38.00	37.95	-0.45	1	2107
12:58:23	37.95	38.00	37.95	-0.45	1	2106
12:58:19	37.95	38.00	37.95	-0.45	2	2105
12:57:49	37.95	38.00	38.00	-0.40	2	2103
12:57:03	37.95	38.00	38.00	-0.40	1	2101
12:57:01	37.95	38.00	37.95	-0.45	1	2100
12:57:00	37.95	38.00	38.00	-0.40	1	2099
12:55:30	37.95	38.00	38.00	-0.40	1	2098
12:53:24	37.95	38.00	38.00	-0.40	1	2097
12:53:12	37.95	38.00	38.00	-0.40	1	2096
12:51:00	37.95	38.00	38.00	-0.40	1	2095
12:50:57	37.95	38.00	38.00	-0.40	2	2094
12:50:30	38.00	38.10	38.00	-0.40	1	2092
12:49:45	38.10	38.15	38.10	-0.30	15	2091
12:48:50	38.10	38.15	38.15	-0.25	1	2076
12:48:48	38.10	38.15	38.10	-0.30	1	2075
12:48:47	37.95	38.10	38.10	-0.30	4	2074
12:48:12	38.05	38.10	38.05	-0.35	1	2070
12:48:12	37.95	38.05	38.05	-0.35	4	2069
12:46:01	37.90	38.00	38.05	-0.35	1	2065
12:46:01	37.90	38.00	38.00	-0.40	1	2064
12:45:25	37.95	38.00	37.95	-0.45	4	2063
12:43:14	37.95	38.05	38.05	-0.35	1	2059
12:37:51	37.90	38.00	38.00	-0.40	3	2058
12:37:51	37.90	38.00	38.00	-0.40	10	2055
12:37:08	37.90	38.00	37.90	-0.50	1	2045
12:37:03	37.90	38.00	37.90	-0.50	1	2044
12:35:22	37.85	37.95	37.85	-0.55	3	2043
12:33:10	37.85	37.95	37.85	-0.55	1	2040
12:32:32	37.85	37.95	37.85	-0.55	1	2039
12:32:04	37.90	37.95	37.90	-0.50	1	2038
12:28:56	37.80	37.95	37.95	-0.45	2	2037
12:28:34	37.80	37.90	37.90	-0.50	2	2035
12:27:59	37.80	37.85	37.85	-0.55	1	2033
12:27:49	37.80	37.85	37.85	-0.55	1	2032
12:27:49	37.80	37.85	37.85	-0.55	1	2031
12:27:49	37.85	37.90	37.85	-0.55	2	2030
12:27:44	37.85	37.90	37.85	-0.55	1	2028
12:27:17	37.85	37.90	37.85	-0.55	1	2027
12:27:00	37.85	37.90	37.85	-0.55	10	2026
12:25:04	37.90	37.95	37.90	-0.50	1	2016
12:25:04	37.90	37.95	37.90	-0.50	1	2015
12:25:04	37.90	37.95	37.90	-0.50	10	2014
12:25:00	37.90	37.95	37.90	-0.50	1	2004
12:24:35	37.90	37.95	37.90	-0.50	1	2003
12:23:31	37.95	38.00	37.95	-0.45	1	2002
12:23:31	37.95	38.00	37.95	-0.45	3	2001
12:23:10	37.95	38.00	37.95	-0.45	1	1998
12:22:32	37.95	38.00	38.00	-0.40	1	1997
12:22:30	37.95	38.00	37.95	-0.45	2	1996
12:22:17	37.95	38.00	37.95	-0.45	1	1994
12:22:17	37.95	38.00	37.95	-0.45	2	1993
12:19:49	37.95	38.00	38.00	-0.40	1	1991
12:19:14	37.95	38.00	38.00	-0.40	1	1990
12:19:12	37.95	38.00	37.95	-0.45	1	1989
12:13:44	37.95	38.00	38.00	-0.40	1	1988
12:13:25	37.95	38.00	38.00	-0.40	1	1987
12:11:42	37.90	37.95	37.95	-0.45	1	1986
12:11:17	37.90	37.95	37.95	-0.45	1	1985
12:11:08	37.90	37.95	37.95	-0.45	1	1984
12:09:06	37.95	38.00	37.95	-0.45	7	1983
12:04:10	38.00	38.10	38.00	-0.40	6	1976
12:03:09	38.00	38.15	38.00	-0.40	1	1970
11:58:25	38.00	38.10	38.00	-0.40	5	1969
11:54:57	38.05	38.15	38.05	-0.35	1	1964
11:54:50	38.05	38.15	38.05	-0.35	1	1963
11:52:21	38.05	38.25	38.05	-0.35	1	1962
11:51:16	38.05	38.25	38.05	-0.35	1	1961
11:50:23	38.10	38.30	38.30	-0.10	1	1960
11:50:13	38.10	38.30	38.30	-0.10	3	1959
11:49:59	38.05	38.20	38.35	-0.05	8	1956
11:49:59	38.05	38.20	38.30	-0.10	5	1948
11:49:59	38.05	38.20	38.25	-0.15	3	1943
11:49:59	38.05	38.20	38.20	-0.20	4	1940
11:49:46	38.05	38.20	38.20	-0.20	2	1936
11:49:35	38.05	38.15	38.15	-0.25	1	1934
11:49:26	38.00	38.05	38.05	-0.35	3	1933
11:49:26	38.00	38.05	38.05	-0.35	2	1930
11:49:26	38.00	38.05	38.05	-0.35	10	1928
11:49:24	38.00	38.05	38.05	-0.35	1	1918
11:48:49	37.90	38.00	38.00	-0.40	5	1917
11:48:49	37.90	38.00	38.00	-0.40	5	1912
11:48:25	37.85	37.90	38.00	-0.40	3	1907
11:48:25	37.85	37.90	37.95	-0.45	5	1904
11:48:25	37.85	37.90	37.90	-0.50	2	1899
11:45:30	37.85	37.90	37.85	-0.55	8	1897
11:44:37	37.85	37.90	37.85	-0.55	1	1889
11:44:31	37.85	37.90	37.85	-0.55	1	1888
11:44:31	37.80	37.85	37.85	-0.55	5	1887
11:43:47	37.80	37.85	37.85	-0.55	1	1882
11:43:04	37.80	37.85	37.85	-0.55	1	1881
11:43:01	37.80	37.85	37.85	-0.55	1	1880
11:42:52	37.80	37.85	37.85	-0.55	1	1879
11:42:34	37.80	37.85	37.85	-0.55	1	1878
11:42:21	37.80	37.85	37.85	-0.55	1	1877
11:42:14	37.80	37.85	37.85	-0.55	1	1876
11:42:13	37.80	37.85	37.80	-0.60	2	1875
11:42:08	37.80	37.85	37.85	-0.55	1	1873
11:42:04	37.80	37.85	37.85	-0.55	1	1872
11:41:56	37.80	37.85	37.85	-0.55	1	1871
11:41:53	37.80	37.85	37.85	-0.55	1	1870
11:41:46	37.80	37.85	37.85	-0.55	1	1869
11:41:20	37.80	37.95	37.80	-0.60	11	1868
11:40:57	37.85	37.90	37.80	-0.60	9	1857
11:40:57	37.85	37.90	37.85	-0.55	1	1848
11:40:46	37.85	37.90	37.85	-0.55	9	1847
11:40:46	37.85	37.90	37.85	-0.55	1	1838
11:40:46	37.85	37.90	37.85	-0.55	1	1837
11:40:46	37.85	37.90	37.85	-0.55	1	1836
11:40:46	37.85	37.90	37.85	-0.55	1	1835
11:40:46	37.85	37.90	37.85	-0.55	1	1834
11:40:46	37.90	37.95	37.90	-0.50	29	1833
11:39:55	37.95	38.00	37.95	-0.45	3	1804
11:39:55	37.95	38.00	37.95	-0.45	16	1801
11:36:08	37.95	38.00	37.95	-0.45	1	1785
11:36:07	37.95	38.00	37.95	-0.45	1	1784
11:36:04	37.95	38.00	37.95	-0.45	2	1783
11:36:03	37.95	38.00	37.95	-0.45	1	1781
11:36:02	37.95	38.00	37.95	-0.45	2	1780
11:36:02	37.95	38.00	37.95	-0.45	1	1778
11:35:17	37.95	38.00	37.95	-0.45	1	1777
11:35:08	37.95	38.00	37.95	-0.45	1	1776
11:30:09	37.90	37.95	37.95	-0.45	2	1775
11:30:08	37.90	37.95	37.95	-0.45	1	1773
11:30:06	37.90	37.95	37.95	-0.45	5	1772
11:29:51	37.90	37.95	37.95	-0.45	1	1767
11:29:30	37.90	37.95	37.95	-0.45	1	1766
11:28:36	37.90	37.95	37.95	-0.45	1	1765
11:27:55	37.90	37.95	37.95	-0.45	2	1764
11:27:38	37.95	38.00	37.95	-0.45	5	1762
11:27:38	37.95	38.00	37.95	-0.45	1	1757
11:27:38	37.95	38.00	37.95	-0.45	1	1756
11:27:38	37.95	38.00	37.95	-0.45	1	1755
11:27:38	37.95	38.00	37.95	-0.45	2	1754
11:27:11	37.95	38.00	37.95	-0.45	1	1752
11:27:11	37.95	38.00	37.95	-0.45	1	1751
11:27:11	37.95	38.00	37.95	-0.45	1	1750
11:27:11	38.00	38.05	38.00	-0.40	42	1749
11:27:10	38.05	38.15	38.05	-0.35	1	1707
11:27:10	38.05	38.15	38.05	-0.35	1	1706
11:27:04	38.05	38.15	38.05	-0.35	1	1705
11:26:42	38.05	38.15	38.05	-0.35	4	1704
11:25:47	38.10	38.15	38.10	-0.30	10	1700
11:25:19	38.00	38.05	38.10	-0.30	4	1690
11:25:19	38.00	38.05	38.05	-0.35	1	1686
11:25:18	38.00	38.05	38.00	-0.40	1	1685
11:25:18	38.05	38.10	38.05	-0.35	24	1684
11:25:03	38.10	38.15	38.10	-0.30	3	1660
11:24:48	38.10	38.15	38.10	-0.30	6	1657
11:24:45	38.15	38.20	38.15	-0.25	9	1651
11:23:48	38.15	38.20	38.15	-0.25	10	1642
11:23:43	38.15	38.20	38.15	-0.25	2	1632
11:22:23	38.15	38.20	38.20	-0.20	1	1630
11:21:24	38.20	38.25	38.20	-0.20	1	1629
11:19:08	38.25	38.30	38.25	-0.15	2	1628
11:19:08	38.25	38.30	38.25	-0.15	1	1626
11:18:26	38.25	38.30	38.25	-0.15	1	1625
11:11:38	38.20	38.30	38.30	-0.10	1	1624
11:11:38	38.20	38.30	38.30	-0.10	4	1623
11:11:07	38.20	38.30	38.30	-0.10	1	1619
11:11:06	38.20	38.30	38.30	-0.10	1	1618
11:11:03	38.30	38.35	38.30	-0.10	3	1617
11:08:59	38.35	38.40	38.35	-0.05	1	1614
11:08:35	38.35	38.40	38.35	-0.05	1	1613
11:07:56	38.35	38.40	38.40	0	1	1612
11:07:01	38.35	38.40	38.40	0	2	1611
11:06:24	38.40	38.45	38.40	0	1	1609
11:05:49	38.40	38.45	38.45	+0.05	1	1608
11:05:32	38.45	38.50	38.45	+0.05	7	1607
11:05:32	38.45	38.50	38.45	+0.05	3	1600
11:05:32	38.45	38.50	38.45	+0.05	4	1597
11:05:32	38.45	38.50	38.45	+0.05	2	1593
11:05:32	38.45	38.50	38.45	+0.05	2	1591
11:05:32	38.45	38.50	38.45	+0.05	2	1589
11:05:32	38.45	38.50	38.45	+0.05	1	1587
11:05:32	38.45	38.50	38.45	+0.05	2	1586
11:05:32	38.45	38.50	38.45	+0.05	2	1584
11:05:32	38.45	38.50	38.45	+0.05	2	1582
11:05:32	38.45	38.50	38.45	+0.05	2	1580
11:05:32	38.45	38.50	38.45	+0.05	2	1578
11:05:32	38.45	38.50	38.45	+0.05	2	1576
11:05:32	38.45	38.50	38.45	+0.05	2	1574
11:05:32	38.45	38.50	38.45	+0.05	2	1572
11:05:32	38.45	38.50	38.45	+0.05	2	1570
11:05:32	38.45	38.50	38.45	+0.05	2	1568
11:05:32	38.45	38.50	38.45	+0.05	2	1566
11:05:32	38.45	38.50	38.45	+0.05	2	1564
11:05:32	38.45	38.50	38.45	+0.05	2	1562
11:05:32	38.45	38.50	38.45	+0.05	2	1560
11:04:30	38.45	38.50	38.50	+0.10	1	1558
11:03:41	38.45	38.55	38.45	+0.05	7	1557
11:03:40	38.45	38.55	38.45	+0.05	10	1550
11:03:39	38.45	38.55	38.45	+0.05	2	1540
11:03:00	38.45	38.55	38.45	+0.05	1	1538
11:02:52	38.45	38.50	38.50	+0.10	1	1537
11:02:36	38.45	38.50	38.50	+0.10	1	1536
11:02:09	38.45	38.50	38.45	+0.05	2	1535
11:02:03	38.50	38.55	38.50	+0.10	1	1533
11:02:03	38.50	38.55	38.50	+0.10	2	1532
11:02:03	38.50	38.55	38.50	+0.10	2	1530
11:02:03	38.50	38.55	38.50	+0.10	2	1528
11:02:03	38.50	38.55	38.50	+0.10	4	1526
11:01:46	38.50	38.55	38.50	+0.10	1	1522
11:01:27	38.45	38.50	38.50	+0.10	2	1521
11:01:27	38.45	38.50	38.50	+0.10	2	1519
11:01:27	38.45	38.50	38.50	+0.10	2	1517
11:01:27	38.45	38.50	38.50	+0.10	2	1515
11:01:27	38.45	38.50	38.50	+0.10	2	1513
11:01:27	38.45	38.50	38.50	+0.10	2	1511
11:01:27	38.45	38.50	38.50	+0.10	2	1509
11:01:27	38.45	38.50	38.50	+0.10	2	1507
11:01:27	38.45	38.50	38.50	+0.10	2	1505
11:01:27	38.45	38.50	38.50	+0.10	2	1503
11:01:27	38.45	38.50	38.50	+0.10	2	1501
11:01:27	38.45	38.50	38.50	+0.10	2	1499
11:01:27	38.45	38.50	38.50	+0.10	2	1497
11:01:27	38.45	38.50	38.50	+0.10	2	1495
11:01:27	38.45	38.50	38.50	+0.10	3	1493
11:01:27	38.45	38.50	38.50	+0.10	4	1490
11:01:27	38.45	38.50	38.50	+0.10	18	1486
11:01:27	38.45	38.50	38.50	+0.10	15	1468
11:01:18	38.45	38.50	38.45	+0.05	1	1453
11:01:14	38.45	38.50	38.45	+0.05	1	1452
11:01:00	38.45	38.50	38.45	+0.05	1	1451
11:00:53	38.45	38.50	38.45	+0.05	3	1450
11:00:15	38.35	38.45	38.45	+0.05	4	1447
11:00:00	38.35	38.45	38.35	-0.05	1	1443
10:59:18	38.40	38.50	38.40	0	1	1442
10:59:17	38.40	38.45	38.45	+0.05	1	1441
10:59:17	38.40	38.45	38.45	+0.05	5	1440
10:59:16	38.40	38.45	38.40	0	1	1435
10:59:16	38.40	38.45	38.40	0	9	1434
10:59:16	38.40	38.45	38.45	+0.05	3	1425
10:59:16	38.25	38.35	38.40	0	32	1422
10:59:16	38.25	38.35	38.35	-0.05	8	1390
10:58:43	38.20	38.30	38.30	-0.10	14	1382
10:58:06	38.15	38.25	38.25	-0.15	6	1368
10:56:35	38.10	38.15	38.15	-0.25	1	1362
10:56:35	38.10	38.15	38.15	-0.25	1	1361
10:56:35	38.10	38.15	38.15	-0.25	20	1360
10:55:15	38.05	38.10	38.10	-0.30	1	1340
10:54:00	38.05	38.10	38.10	-0.30	6	1339
10:52:47	38.05	38.10	38.05	-0.35	3	1333
10:50:46	38.05	38.10	38.05	-0.35	1	1330
10:50:46	38.05	38.10	38.05	-0.35	6	1329
10:50:46	38.10	38.15	38.10	-0.30	2	1323
10:50:15	38.10	38.15	38.10	-0.30	1	1321
10:50:15	38.10	38.15	38.10	-0.30	1	1320
10:47:38	38.05	38.10	38.10	-0.30	1	1319
10:47:27	38.05	38.10	38.05	-0.35	1	1318
10:47:21	38.05	38.10	38.10	-0.30	1	1317
10:47:19	38.05	38.10	38.10	-0.30	1	1316
10:46:51	38.05	38.10	38.10	-0.30	1	1315
10:45:52	38.05	38.10	38.10	-0.30	2	1314
10:45:45	38.10	38.15	38.10	-0.30	1	1312
10:45:45	38.10	38.15	38.10	-0.30	1	1311
10:45:45	38.05	38.10	38.10	-0.30	3	1310
10:43:28	38.05	38.15	38.15	-0.25	2	1307
10:43:24	38.05	38.15	38.15	-0.25	1	1305
10:40:57	38.05	38.15	38.15	-0.25	10	1304
10:40:36	38.05	38.15	38.15	-0.25	2	1294
10:38:06	38.10	38.15	38.05	-0.35	7	1292
10:38:06	38.10	38.15	38.10	-0.30	3	1285
10:35:58	38.10	38.15	38.15	-0.25	1	1282
10:35:42	38.15	38.20	38.15	-0.25	1	1281
10:33:06	38.15	38.20	38.15	-0.25	3	1280
10:33:06	38.15	38.25	38.25	-0.15	2	1277
10:32:50	38.20	38.25	38.20	-0.20	1	1275
10:32:08	38.20	38.25	38.25	-0.15	1	1274
10:30:40	38.15	38.20	38.20	-0.20	8	1273
10:30:09	38.15	38.20	38.15	-0.25	1	1265
10:29:25	38.10	38.15	38.15	-0.25	1	1264
10:29:12	38.10	38.15	38.15	-0.25	1	1263
10:27:39	38.10	38.15	38.15	-0.25	1	1262
10:27:39	38.10	38.15	38.15	-0.25	1	1261
10:25:27	38.05	38.10	38.10	-0.30	1	1260
10:25:10	38.05	38.10	38.05	-0.35	1	1259
10:24:52	38.00	38.05	38.05	-0.35	10	1258
10:24:21	38.05	38.10	38.05	-0.35	3	1248
10:24:07	38.05	38.10	38.05	-0.35	3	1245
10:23:49	38.00	38.15	38.00	-0.40	3	1242
10:23:34	38.05	38.15	38.05	-0.35	1	1239
10:23:10	38.05	38.15	38.05	-0.35	11	1238
10:22:47	38.10	38.15	38.05	-0.35	1	1227
10:22:47	38.10	38.15	38.10	-0.30	1	1226
10:22:02	38.10	38.15	38.10	-0.30	3	1225
10:21:21	38.10	38.15	38.10	-0.30	1	1222
10:21:15	38.10	38.15	38.10	-0.30	1	1221
10:18:55	38.10	38.20	38.10	-0.30	11	1220
10:18:42	38.15	38.20	38.15	-0.25	4	1209
10:18:14	38.20	38.25	38.20	-0.20	1	1205
10:16:59	38.25	38.30	38.25	-0.15	2	1204
10:15:25	38.30	38.35	38.30	-0.10	1	1202
10:14:32	38.30	38.35	38.30	-0.10	1	1201
10:13:53	38.30	38.35	38.30	-0.10	8	1200
10:13:52	38.35	38.40	38.35	-0.05	2	1192
10:12:46	38.35	38.40	38.40	0	1	1190
10:12:38	38.35	38.40	38.40	0	1	1189
10:12:18	38.35	38.40	38.40	0	1	1188
10:11:47	38.35	38.40	38.40	0	1	1187
10:10:38	38.30	38.40	38.40	0	10	1186
10:10:23	38.30	38.35	38.35	-0.05	3	1176
10:10:13	38.30	38.35	38.35	-0.05	1	1173
10:09:52	38.35	38.40	38.35	-0.05	2	1172
10:09:44	38.35	38.40	38.40	0	1	1170
10:09:33	38.35	38.40	38.40	0	5	1169
10:09:32	38.35	38.40	38.35	-0.05	1	1164
10:08:43	38.35	38.40	38.40	0	5	1163
10:08:28	38.35	38.40	38.35	-0.05	1	1158
10:08:15	38.35	38.40	38.35	-0.05	3	1157
10:07:01	38.35	38.40	38.35	-0.05	2	1154
10:06:44	38.40	38.45	38.40	0	2	1152
10:06:44	38.40	38.45	38.40	0	1	1150
10:06:44	38.40	38.45	38.40	0	1	1149
10:06:43	38.40	38.45	38.40	0	1	1148
10:06:36	38.40	38.45	38.40	0	2	1147
10:06:21	38.40	38.45	38.45	+0.05	1	1145
10:06:09	38.35	38.40	38.40	0	4	1144
10:06:05	38.35	38.40	38.40	0	1	1140
10:05:53	38.35	38.40	38.35	-0.05	1	1139
10:05:47	38.35	38.40	38.40	0	1	1138
10:05:45	38.35	38.40	38.40	0	1	1137
10:05:16	38.35	38.40	38.40	0	1	1136
10:05:01	38.30	38.40	38.40	0	1	1135
10:04:41	38.30	38.35	38.40	0	4	1134
10:04:41	38.30	38.35	38.35	-0.05	1	1130
10:04:19	38.30	38.40	38.40	0	1	1129
10:04:14	38.30	38.40	38.40	0	2	1128
10:04:03	38.30	38.40	38.40	0	1	1126
10:03:03	38.25	38.30	38.30	-0.10	1	1125
10:02:57	38.30	38.35	38.30	-0.10	1	1124
10:02:44	38.25	38.30	38.30	-0.10	2	1123
10:01:57	38.25	38.35	38.20	-0.20	1	1121
10:01:57	38.25	38.35	38.25	-0.15	1	1120
10:01:50	38.30	38.35	38.30	-0.10	1	1119
10:01:34	38.35	38.40	38.35	-0.05	3	1118
10:01:27	38.30	38.35	38.35	-0.05	1	1115
10:01:24	38.30	38.35	38.35	-0.05	1	1114
10:01:15	38.30	38.35	38.35	-0.05	1	1113
10:01:14	38.30	38.35	38.35	-0.05	1	1112
10:00:43	38.25	38.35	38.35	-0.05	1	1111
10:00:35	38.25	38.35	38.25	-0.15	1	1110
10:00:31	38.25	38.30	38.40	0	1	1109
10:00:31	38.25	38.30	38.35	-0.05	6	1108
10:00:31	38.25	38.30	38.30	-0.10	5	1102
09:59:15	38.15	38.25	38.25	-0.15	1	1097
09:58:59	38.15	38.25	38.25	-0.15	3	1096
09:58:58	38.20	38.25	38.20	-0.20	2	1093
09:58:58	38.15	38.20	38.20	-0.20	1	1091
09:58:56	38.10	38.15	38.15	-0.25	2	1090
09:57:32	38.10	38.15	38.10	-0.30	1	1088
09:55:43	38.10	38.15	38.10	-0.30	1	1087
09:52:58	38.10	38.20	38.10	-0.30	2	1086
09:50:29	38.20	38.25	38.20	-0.20	1	1084
09:50:29	38.20	38.25	38.20	-0.20	1	1083
09:50:29	38.05	38.20	38.20	-0.20	3	1082
09:49:54	38.10	38.20	38.20	-0.20	1	1079
09:49:24	38.20	38.25	38.20	-0.20	1	1078
09:49:24	38.10	38.20	38.20	-0.20	2	1077
09:48:10	38.20	38.25	38.20	-0.20	1	1075
09:48:10	38.20	38.25	38.20	-0.20	1	1074
09:48:10	38.05	38.20	38.20	-0.20	3	1073
09:46:47	38.20	38.25	38.20	-0.20	1	1070
09:46:38	38.20	38.25	38.25	-0.15	1	1069
09:46:07	38.05	38.20	38.25	-0.15	3	1068
09:46:07	38.05	38.20	38.20	-0.20	3	1065
09:44:57	38.00	38.20	38.25	-0.15	3	1062
09:44:57	38.00	38.20	38.20	-0.20	2	1059
09:44:06	37.95	38.00	38.00	-0.40	11	1057
09:44:06	37.95	38.00	38.00	-0.40	2	1046
09:44:06	37.95	38.00	38.00	-0.40	2	1044
09:44:06	37.95	38.00	38.00	-0.40	2	1042
09:44:06	37.95	38.00	38.00	-0.40	2	1040
09:44:06	37.95	38.00	38.00	-0.40	2	1038
09:44:06	37.95	38.00	38.00	-0.40	3	1036
09:44:06	38.05	38.25	38.00	-0.40	10	1033
09:44:06	38.05	38.25	38.05	-0.35	4	1023
09:43:57	38.05	38.10	38.10	-0.30	8	1019
09:43:18	38.00	38.05	38.05	-0.35	1	1011
09:42:38	38.00	38.05	38.00	-0.40	1	1010
09:42:18	38.05	38.10	38.05	-0.35	1	1009
09:41:24	38.05	38.10	38.10	-0.30	1	1008
09:41:14	38.05	38.10	38.10	-0.30	1	1007
09:41:09	38.10	38.15	38.10	-0.30	1	1006
09:40:17	38.10	38.15	38.10	-0.30	3	1005
09:40:10	38.10	38.15	38.15	-0.25	1	1002
09:40:07	38.10	38.15	38.15	-0.25	2	1001
09:39:30	38.10	38.15	38.15	-0.25	2	999
09:38:57	38.05	38.15	38.15	-0.25	1	997
09:38:34	38.05	38.15	38.15	-0.25	1	996
09:37:56	38.00	38.15	38.15	-0.25	1	995
09:37:31	37.95	38.15	38.15	-0.25	1	994
09:37:27	38.00	38.15	38.00	-0.40	2	993
09:37:16	38.10	38.20	38.10	-0.30	2	991
09:37:08	38.10	38.15	38.15	-0.25	2	989
09:37:05	38.10	38.15	38.10	-0.30	1	987
09:36:37	38.00	38.10	38.10	-0.30	1	986
09:36:25	38.00	38.10	38.10	-0.30	3	985
09:36:25	37.95	38.05	38.05	-0.35	7	982
09:35:34	37.95	38.05	37.95	-0.45	2	975
09:35:33	37.95	38.00	38.00	-0.40	1	973
09:35:33	37.90	37.95	37.95	-0.45	2	972
09:35:33	37.90	37.95	37.95	-0.45	1	970
09:35:33	37.90	37.95	37.95	-0.45	2	969
09:35:33	37.90	37.95	37.95	-0.45	2	967
09:34:59	37.90	37.95	37.95	-0.45	2	965
09:34:52	37.90	38.00	37.90	-0.50	1	963
09:34:44	37.95	38.00	37.95	-0.45	5	962
09:34:28	37.95	38.00	38.00	-0.40	1	957
09:34:28	37.95	38.00	37.95	-0.45	1	956
09:34:17	37.95	38.00	38.00	-0.40	1	955
09:34:10	38.00	38.05	38.00	-0.40	4	954
09:34:10	38.00	38.05	38.00	-0.40	10	950
09:34:07	38.00	38.05	38.00	-0.40	3	940
09:33:55	38.00	38.05	38.00	-0.40	4	937
09:33:42	38.00	38.10	38.00	-0.40	7	933
09:33:37	38.00	38.05	38.05	-0.35	2	926
09:33:29	38.05	38.15	38.05	-0.35	1	924
09:33:21	38.05	38.15	38.05	-0.35	1	923
09:32:18	38.05	38.15	38.05	-0.35	1	922
09:31:43	38.05	38.20	38.05	-0.35	8	921
09:31:42	38.10	38.25	38.10	-0.30	4	913
09:31:42	38.05	38.10	38.10	-0.30	1	909
09:30:51	38.05	38.10	38.10	-0.30	1	908
09:30:42	38.05	38.10	38.05	-0.35	1	907
09:30:26	38.10	38.15	38.10	-0.30	1	906
09:30:20	38.10	38.15	38.10	-0.30	6	905
09:30:14	38.10	38.20	38.10	-0.30	6	899
09:30:14	38.10	38.25	38.10	-0.30	5	893
09:30:03	38.10	38.15	38.15	-0.25	1	888
09:29:53	38.15	38.20	38.15	-0.25	1	887
09:29:50	38.15	38.20	38.15	-0.25	1	886
09:29:42	38.15	38.20	38.15	-0.25	1	885
09:29:20	38.15	38.20	38.15	-0.25	1	884
09:29:08	38.15	38.25	38.15	-0.25	1	883
09:29:07	38.15	38.20	38.20	-0.20	1	882
09:28:27	38.15	38.20	38.20	-0.20	1	881
09:27:56	38.15	38.20	38.15	-0.25	1	880
09:27:37	38.15	38.30	38.15	-0.25	1	879
09:27:20	38.10	38.20	38.20	-0.20	1	878
09:27:14	38.10	38.20	38.10	-0.30	2	877
09:26:54	38.10	38.25	38.10	-0.30	2	875
09:26:46	38.10	38.25	38.10	-0.30	1	873
09:26:33	38.10	38.25	38.10	-0.30	4	872
09:26:28	38.10	38.25	38.10	-0.30	1	868
09:26:26	38.15	38.25	38.15	-0.25	4	867
09:26:26	38.15	38.25	38.15	-0.25	1	863
09:26:10	38.15	38.25	38.15	-0.25	1	862
09:26:06	38.15	38.20	38.20	-0.20	1	861
09:26:02	38.20	38.25	38.20	-0.20	1	860
09:25:06	38.15	38.25	38.25	-0.15	1	859
09:25:06	38.15	38.25	38.15	-0.25	1	858
09:25:01	38.20	38.25	38.20	-0.20	5	857
09:25:00	38.15	38.25	38.15	-0.25	1	852
09:24:45	38.15	38.25	38.15	-0.25	2	851
09:24:41	38.15	38.25	38.15	-0.25	1	849
09:24:34	38.15	38.25	38.15	-0.25	1	848
09:24:20	38.20	38.25	38.20	-0.20	2	847
09:24:18	38.20	38.25	38.20	-0.20	1	845
09:24:18	38.20	38.25	38.20	-0.20	2	844
09:23:33	38.25	38.30	38.25	-0.15	4	842
09:23:23	38.25	38.30	38.30	-0.10	1	838
09:22:44	38.30	38.40	38.30	-0.10	1	837
09:22:44	38.30	38.40	38.30	-0.10	2	836
09:22:01	38.25	38.30	38.30	-0.10	1	834
09:21:55	38.20	38.25	38.25	-0.15	3	833
09:21:46	38.20	38.25	38.20	-0.20	1	830
09:21:17	38.20	38.25	38.20	-0.20	1	829
09:21:11	38.20	38.30	38.20	-0.20	1	828
09:21:05	38.25	38.30	38.25	-0.15	1	827
09:20:57	38.20	38.30	38.30	-0.10	1	826
09:20:50	38.20	38.30	38.20	-0.20	1	825
09:20:37	38.25	38.35	38.20	-0.20	2	824
09:20:37	38.25	38.35	38.25	-0.15	1	822
09:20:36	38.25	38.35	38.25	-0.15	2	821
09:20:29	38.25	38.35	38.25	-0.15	1	819
09:20:23	38.30	38.35	38.30	-0.10	1	818
09:19:55	38.25	38.35	38.40	0	1	817
09:19:55	38.25	38.35	38.35	-0.05	4	816
09:19:54	38.30	38.40	38.25	-0.15	1	812
09:19:54	38.30	38.40	38.30	-0.10	4	811
09:19:26	38.30	38.40	38.40	0	2	807
09:19:24	38.35	38.45	38.35	-0.05	2	805
09:19:22	38.40	38.45	38.40	0	9	803
09:19:22	38.45	38.50	38.40	0	3	794
09:19:22	38.45	38.50	38.45	+0.05	37	791
09:19:17	38.50	38.55	38.50	+0.10	1	754
09:19:16	38.50	38.55	38.50	+0.10	1	753
09:19:12	38.45	38.50	38.50	+0.10	1	752
09:18:52	38.50	38.55	38.50	+0.10	5	751
09:18:50	38.50	38.55	38.50	+0.10	7	746
09:18:38	38.55	38.60	38.55	+0.15	1	739
09:18:38	38.55	38.60	38.55	+0.15	2	738
09:18:38	38.55	38.60	38.55	+0.15	9	736
09:18:26	38.55	38.60	38.55	+0.15	1	727
09:18:14	38.60	38.65	38.60	+0.20	1	726
09:18:12	38.60	38.65	38.60	+0.20	1	725
09:18:08	38.60	38.65	38.60	+0.20	2	724
09:18:08	38.60	38.65	38.60	+0.20	9	722
09:18:06	38.60	38.65	38.60	+0.20	1	713
09:17:57	38.60	38.65	38.65	+0.25	1	712
09:17:54	38.60	38.65	38.65	+0.25	1	711
09:17:36	38.65	38.70	38.65	+0.25	11	710
09:16:59	38.65	38.75	38.75	+0.35	1	699
09:16:55	38.70	38.75	38.65	+0.25	1	698
09:16:55	38.70	38.75	38.70	+0.30	4	697
09:16:55	38.70	38.75	38.75	+0.35	1	693
09:16:00	38.75	38.80	38.75	+0.35	5	692
09:16:00	38.65	38.75	38.75	+0.35	5	687
09:15:57	38.70	38.75	38.70	+0.30	1	682
09:15:44	38.65	38.75	38.75	+0.35	1	681
09:15:37	38.65	38.70	38.70	+0.30	1	680
09:15:26	38.65	38.70	38.70	+0.30	1	679
09:15:21	38.65	38.70	38.70	+0.30	1	678
09:15:21	38.65	38.70	38.70	+0.30	5	677
09:15:00	38.60	38.70	38.70	+0.30	5	672
09:14:59	38.65	38.70	38.65	+0.25	1	667
09:14:59	38.65	38.70	38.65	+0.25	2	666
09:14:53	38.60	38.70	38.60	+0.20	5	664
09:14:50	38.60	38.65	38.65	+0.25	1	659
09:14:47	38.60	38.65	38.65	+0.25	1	658
09:14:45	38.60	38.65	38.60	+0.20	1	657
09:14:37	38.60	38.65	38.60	+0.20	1	656
09:14:34	38.60	38.65	38.60	+0.20	5	655
09:14:34	38.60	38.65	38.65	+0.25	1	650
09:14:15	38.60	38.65	38.65	+0.25	1	649
09:14:13	38.60	38.70	38.70	+0.30	1	648
09:14:12	38.65	38.70	38.65	+0.25	1	647
09:14:06	38.60	38.70	38.70	+0.30	1	646
09:14:04	38.65	38.75	38.65	+0.25	4	645
09:14:04	38.70	38.75	38.70	+0.30	1	641
09:14:01	38.65	38.75	38.75	+0.35	2	640
09:13:58	38.80	38.85	38.80	+0.40	1	638
09:13:58	38.65	38.70	38.70	+0.30	1	637
09:13:57	38.80	38.85	38.80	+0.40	1	636
09:13:57	38.65	38.80	38.85	+0.45	2	635
09:13:57	38.65	38.80	38.80	+0.40	3	633
09:13:49	38.65	38.80	38.80	+0.40	2	630
09:13:49	38.65	38.75	38.80	+0.40	1	628
09:13:49	38.65	38.75	38.75	+0.35	1	627
09:13:44	38.65	38.75	38.80	+0.40	3	626
09:13:44	38.65	38.75	38.75	+0.35	2	623
09:13:37	38.75	38.80	38.75	+0.35	1	621
09:13:37	38.75	38.80	38.75	+0.35	1	620
09:13:28	38.65	38.75	38.75	+0.35	2	619
09:13:28	38.70	38.75	38.70	+0.30	1	617
09:13:15	38.60	38.70	38.75	+0.35	4	616
09:13:15	38.60	38.70	38.70	+0.30	1	612
09:13:13	38.60	38.65	38.65	+0.25	1	611
09:13:02	38.50	38.60	38.60	+0.20	4	610
09:12:58	38.55	38.60	38.60	+0.20	4	606
09:12:51	38.50	38.55	38.55	+0.15	1	602
09:12:47	38.50	38.55	38.55	+0.15	1	601
09:12:39	38.55	38.60	38.55	+0.15	3	600
09:12:39	38.55	38.60	38.55	+0.15	2	597
09:12:39	38.65	38.75	38.60	+0.20	33	595
09:12:39	38.65	38.75	38.65	+0.25	19	562
09:12:38	38.65	38.70	38.70	+0.30	1	543
09:12:33	38.65	38.70	38.70	+0.30	1	542
09:12:30	38.65	38.70	38.70	+0.30	1	541
09:12:29	38.70	38.75	38.70	+0.30	6	540
09:12:28	38.70	38.75	38.70	+0.30	2	534
09:12:18	38.75	38.80	38.75	+0.35	1	532
09:12:18	38.75	38.80	38.75	+0.35	1	531
09:12:01	38.75	38.85	38.75	+0.35	2	530
09:12:01	38.70	38.80	38.80	+0.40	3	528
09:11:59	38.70	38.80	38.80	+0.40	1	525
09:11:55	38.70	38.80	38.80	+0.40	2	524
09:11:44	38.65	38.75	38.80	+0.40	4	522
09:11:44	38.65	38.75	38.75	+0.35	1	518
09:11:42	38.65	38.75	38.75	+0.35	2	517
09:11:42	38.70	38.75	38.70	+0.30	1	515
09:11:35	38.65	38.75	38.75	+0.35	1	514
09:11:31	38.65	38.80	38.80	+0.40	3	513
09:11:27	38.75	38.80	38.75	+0.35	1	510
09:11:26	38.65	38.75	38.75	+0.35	1	509
09:11:26	38.65	38.75	38.75	+0.35	2	508
09:11:26	38.65	38.75	38.75	+0.35	1	506
09:11:25	38.70	38.75	38.70	+0.30	2	505
09:11:18	38.70	38.80	38.80	+0.40	1	503
09:11:15	38.70	38.80	38.70	+0.30	1	502
09:11:13	38.60	38.65	38.65	+0.25	6	501
09:11:07	38.60	38.65	38.60	+0.20	1	495
09:11:03	38.55	38.60	38.65	+0.25	1	494
09:11:03	38.55	38.60	38.60	+0.20	4	493
09:10:48	38.50	38.55	38.55	+0.15	2	489
09:10:43	38.50	38.55	38.55	+0.15	1	487
09:10:13	38.45	38.50	38.50	+0.10	1	486
09:10:08	38.45	38.50	38.50	+0.10	1	485
09:10:04	38.45	38.50	38.50	+0.10	1	484
09:09:57	38.50	38.55	38.50	+0.10	5	483
09:09:28	38.40	38.45	38.50	+0.10	1	478
09:09:28	38.40	38.45	38.45	+0.05	9	477
09:09:25	38.40	38.45	38.40	0	5	468
09:09:18	38.45	38.50	38.45	+0.05	4	463
09:09:00	38.40	38.45	38.45	+0.05	2	459
09:09:00	38.40	38.45	38.45	+0.05	2	457
09:09:00	38.40	38.45	38.45	+0.05	2	455
09:09:00	38.40	38.45	38.45	+0.05	2	453
09:09:00	38.40	38.45	38.45	+0.05	3	451
09:08:52	38.40	38.45	38.45	+0.05	1	448
09:08:52	38.40	38.45	38.40	0	1	447
09:08:48	38.40	38.45	38.40	0	1	446
09:08:44	38.40	38.45	38.45	+0.05	1	445
09:08:41	38.40	38.45	38.45	+0.05	2	444
09:08:39	38.40	38.45	38.40	0	2	442
09:08:39	38.40	38.45	38.40	0	1	440
09:08:37	38.40	38.45	38.45	+0.05	1	439
09:08:35	38.40	38.45	38.45	+0.05	1	438
09:08:30	38.50	38.55	38.45	+0.05	4	437
09:08:30	38.50	38.55	38.50	+0.10	11	433
09:08:06	38.50	38.55	38.50	+0.10	2	422
09:07:52	38.45	38.55	38.45	+0.05	1	420
09:07:41	38.40	38.45	38.45	+0.05	1	419
09:07:41	38.40	38.45	38.45	+0.05	1	418
09:07:27	38.35	38.45	38.45	+0.05	1	417
09:07:24	38.40	38.45	38.40	0	2	416
09:07:21	38.40	38.45	38.40	0	1	414
09:07:14	38.40	38.45	38.40	0	1	413
09:07:14	38.40	38.45	38.45	+0.05	2	412
09:07:06	38.40	38.45	38.40	0	1	410
09:07:01	38.40	38.45	38.45	+0.05	4	409
09:06:50	38.45	38.50	38.45	+0.05	1	405
09:06:50	38.45	38.50	38.45	+0.05	8	404
09:06:50	38.45	38.50	38.45	+0.05	1	396
09:06:46	38.45	38.50	38.50	+0.10	1	395
09:06:44	38.50	38.55	38.50	+0.10	8	394
09:06:30	38.50	38.55	38.55	+0.15	1	386
09:06:23	38.55	38.60	38.55	+0.15	1	385
09:06:19	38.50	38.55	38.55	+0.15	1	384
09:06:07	38.55	38.60	38.55	+0.15	1	383
09:05:51	38.55	38.60	38.55	+0.15	1	382
09:05:49	38.50	38.55	38.55	+0.15	1	381
09:05:41	38.55	38.60	38.55	+0.15	1	380
09:05:39	38.55	38.60	38.55	+0.15	1	379
09:05:28	38.50	38.55	38.55	+0.15	2	378
09:05:28	38.55	38.60	38.55	+0.15	2	376
09:05:28	38.55	38.60	38.55	+0.15	4	374
09:05:26	38.55	38.60	38.55	+0.15	1	370
09:05:18	38.60	38.65	38.60	+0.20	2	369
09:05:15	38.60	38.65	38.55	+0.15	2	367
09:05:15	38.60	38.65	38.60	+0.20	4	365
09:05:15	38.55	38.60	38.60	+0.20	1	361
09:05:02	38.60	38.70	38.60	+0.20	1	360
09:04:58	38.70	38.80	38.70	+0.30	15	359
09:04:58	38.70	38.75	38.75	+0.35	1	344
09:04:58	38.55	38.65	38.70	+0.30	4	343
09:04:58	38.55	38.65	38.65	+0.25	6	339
09:04:56	38.55	38.60	38.60	+0.20	2	333
09:04:55	38.55	38.60	38.55	+0.15	2	331
09:04:52	38.60	38.65	38.60	+0.20	2	329
09:04:51	38.60	38.65	38.60	+0.20	1	327
09:04:51	38.55	38.60	38.60	+0.20	3	326
09:04:46	38.60	38.65	38.60	+0.20	1	323
09:04:43	38.60	38.65	38.60	+0.20	1	322
09:04:40	38.55	38.65	38.55	+0.15	3	321
09:04:40	38.60	38.65	38.60	+0.20	1	318
09:04:35	38.55	38.60	38.60	+0.20	3	317
09:04:27	38.45	38.55	38.55	+0.15	2	314
09:04:26	38.45	38.50	38.55	+0.15	3	312
09:04:26	38.45	38.50	38.50	+0.10	1	309
09:04:20	38.50	38.65	38.50	+0.10	1	308
09:04:20	38.50	38.65	38.50	+0.10	6	307
09:04:20	38.50	38.70	38.50	+0.10	2	301
09:04:20	38.55	38.70	38.55	+0.15	10	299
09:04:20	38.60	38.70	38.60	+0.20	1	289
09:04:20	38.65	38.70	38.65	+0.25	2	288
09:04:19	38.60	38.65	38.75	+0.35	1	286
09:04:19	38.60	38.65	38.65	+0.25	1	285
09:04:19	38.55	38.60	38.60	+0.20	1	284
09:04:19	38.55	38.60	38.60	+0.20	2	283
09:04:19	38.55	38.60	38.60	+0.20	2	281
09:04:19	38.55	38.60	38.60	+0.20	2	279
09:04:16	38.55	38.60	38.55	+0.15	1	277
09:04:16	38.50	38.55	38.55	+0.15	1	276
09:04:11	38.45	38.50	38.50	+0.10	4	275
09:04:05	38.35	38.50	38.50	+0.10	1	271
09:04:05	38.35	38.40	38.40	0	1	270
09:04:05	38.35	38.40	38.40	0	1	269
09:04:05	38.35	38.40	38.40	0	2	268
09:04:05	38.35	38.40	38.40	0	2	266
09:03:53	38.25	38.35	38.35	-0.05	4	264
09:03:49	38.20	38.30	38.30	-0.10	1	260
09:03:49	38.20	38.30	38.30	-0.10	2	259
09:03:48	38.20	38.25	38.25	-0.15	1	257
09:03:37	38.10	38.15	38.15	-0.25	1	256
09:03:36	38.05	38.10	38.10	-0.30	3	255
09:03:34	38.00	38.10	38.10	-0.30	4	252
09:03:30	38.10	38.15	38.10	-0.30	1	248
09:03:26	38.10	38.15	38.10	-0.30	1	247
09:03:26	38.10	38.15	38.10	-0.30	2	246
09:03:26	38.05	38.10	38.05	-0.35	5	244
09:03:20	38.10	38.15	38.10	-0.30	3	239
09:03:18	38.15	38.20	38.15	-0.25	3	236
09:03:15	38.20	38.30	38.20	-0.20	2	233
09:03:15	38.25	38.30	38.25	-0.15	4	231
09:03:14	38.20	38.25	38.25	-0.15	2	227
09:03:12	38.20	38.25	38.25	-0.15	2	225
09:03:05	38.20	38.25	38.25	-0.15	1	223
09:03:04	38.20	38.25	38.25	-0.15	3	222
09:03:04	38.20	38.25	38.25	-0.15	1	219
09:02:58	38.15	38.25	38.25	-0.15	1	218
09:02:54	38.10	38.20	38.20	-0.20	1	217
09:02:54	38.15	38.20	38.15	-0.25	2	216
09:02:50	38.15	38.20	38.20	-0.20	1	214
09:02:49	38.15	38.20	38.20	-0.20	1	213
09:02:41	38.10	38.15	38.15	-0.25	3	212
09:02:29	38.05	38.15	38.05	-0.35	1	209
09:02:29	38.05	38.10	38.10	-0.30	1	208
09:02:25	38.05	38.15	38.15	-0.25	1	207
09:02:23	38.05	38.10	38.10	-0.30	1	206
09:02:15	38.05	38.10	38.05	-0.35	1	205
09:02:14	38.00	38.10	38.00	-0.40	1	204
09:02:14	38.00	38.10	38.00	-0.40	1	203
09:02:10	38.05	38.10	38.05	-0.35	1	202
09:02:08	38.05	38.10	38.05	-0.35	1	201
09:02:02	38.00	38.05	38.05	-0.35	1	200
09:02:02	38.00	38.05	38.05	-0.35	1	199
09:02:01	38.05	38.15	38.05	-0.35	6	198
09:02:00	38.05	38.15	38.05	-0.35	1	192
09:02:00	38.05	38.10	38.10	-0.30	1	191
09:01:59	38.05	38.10	38.10	-0.30	1	190
09:01:59	38.05	38.10	38.10	-0.30	1	189
09:01:52	38.00	38.05	38.05	-0.35	1	188
09:01:52	37.95	38.00	38.00	-0.40	3	187
09:01:46	37.90	37.95	37.95	-0.45	1	184
09:01:34	37.90	37.95	37.90	-0.50	1	183
09:01:28	37.80	37.90	37.80	-0.60	1	182
09:01:24	37.80	37.90	37.80	-0.60	1	181
09:01:24	37.85	37.95	37.80	-0.60	3	180
09:01:24	37.85	37.95	37.85	-0.55	1	177
09:01:24	37.85	37.95	37.85	-0.55	2	176
09:01:17	37.85	37.95	37.95	-0.45	1	174
09:01:12	37.85	37.95	37.85	-0.55	1	173
09:01:07	37.85	37.95	37.80	-0.60	8	172
09:01:07	37.85	37.95	37.85	-0.55	2	164
09:01:05	37.90	37.95	37.90	-0.50	1	162
09:01:04	37.90	37.95	37.90	-0.50	1	161
09:01:03	37.90	37.95	37.90	-0.50	1	160
09:01:03	37.90	37.95	37.90	-0.50	1	159
09:01:02	37.90	37.95	37.90	-0.50	1	158
09:01:02	37.80	37.90	37.90	-0.50	4	157
09:01:01	37.85	37.90	37.85	-0.55	3	153
09:00:59	37.90	38.00	37.90	-0.50	1	150
09:00:57	37.90	38.00	37.90	-0.50	1	149
09:00:57	37.90	38.00	38.00	-0.40	2	148
09:00:56	37.85	38.00	37.85	-0.55	1	146
09:00:55	37.90	38.00	37.90	-0.50	4	145
09:00:44	37.90	38.00	37.90	-0.50	2	141
09:00:36	37.90	38.00	37.90	-0.50	1	139
09:00:36	37.85	37.90	37.90	-0.50	1	138
09:00:36	37.85	37.90	37.90	-0.50	2	137
09:00:36	37.85	38.05	37.85	-0.55	1	135
09:00:36	37.90	38.05	37.90	-0.50	1	134
09:00:35	38.05	38.10	38.05	-0.35	1	133
09:00:35	38.00	38.15	38.00	-0.40	1	132
09:00:35	38.00	38.05	38.05	-0.35	1	131
09:00:29	37.90	38.15	37.90	-0.50	2	130
09:00:29	37.90	37.95	37.95	-0.45	2	128
09:00:29	37.90	37.95	37.95	-0.45	2	126
09:00:29	37.90	37.95	37.95	-0.45	1	124
09:00:29	38.00	38.20	37.95	-0.45	2	123
09:00:29	38.00	38.20	38.00	-0.40	1	121
09:00:29	38.10	38.20	38.05	-0.35	1	120
09:00:29	38.10	38.20	38.10	-0.30	1	119
09:00:22	38.00	38.20	38.00	-0.40	19	118
09:00:22	38.00	38.20	38.00	-0.40	1	99
09:00:20	38.05	38.20	38.05	-0.35	2	98
09:00:16	38.05	38.25	38.05	-0.35	1	96
09:00:14	38.00	38.15	38.20	-0.20	2	95
09:00:14	38.00	38.15	38.15	-0.25	4	93
09:00:14	38.00	38.20	38.00	-0.40	2	89
09:00:14	38.05	38.25	38.05	-0.35	1	87
09:00:14	38.05	38.25	38.05	-0.35	2	86
09:00:14	38.15	38.30	38.15	-0.25	1	84
09:00:14	38.20	38.30	38.20	-0.20	3	83
09:00:14	38.20	38.30	38.20	-0.20	1	80
09:00:14	38.25	38.30	38.25	-0.15	1	79
09:00:14	--	--	38.30	-0.10	78	78

　

其他人也逛...

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

HITACHI日立 7公升舒適節電除濕機 RD-14FR

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

TP-Link Tapo C220 AI智慧偵測 2.5K QHD旋轉式無線網路攝影機監視器 IP CAM

ASUS ROG Strix XG27UCS 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

大潤發5000元即享券(餘額型)

肯德基青花椒香麻脆雞蛋撻套餐好禮即享券

App Store 卡 $ 1000 - 數位序號

【P&G】ARIEL/BOLD 4D袋裝洗衣球

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

MyCard 500點虛擬點數卡

MyCard 2500點虛擬點數卡

PChome 購物儲值10,000元

我的自選股

即時重大訊息

‧日本今年將緩步升息專家建議趁...
‧川普政策反覆法人：台股盤整須...

加密貨幣

比特幣BTC	97192.93	-315.45	-0.32%
以太幣ETH	2707.96	-18.11	-0.66%
瑞波幣XRP	2.75	0.01	0.36%
比特幣現金BCH	333.56	-8.07	-2.36%
萊特幣LTC	131.71	6.59	5.26%
卡達幣ADA	0.780663	-0.02	-2.48%
波場幣TRX	0.239725	0.01	3.56%
恆星幣XLM	0.345252	-0.01	-1.62%

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。