最新今彩539第113309期頭獎1注中獎熱門輝達擬在台設海外總部選址考量、經濟效益一次看懂

更新報價

耿　鼎 (1524) 汽車工業上市

38.65 ▼-0.05 -0.13% 1.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	2,863	38.65	7	38.70	20	38.80	39.15	38.20	38.70

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	38.65	38.70	38.65	-0.05	2	2863
13:30:00	38.60	38.65	38.65	-0.05	157	2861
13:24:50	38.55	38.60	38.60	-0.10	3	2704
13:24:38	38.55	38.60	38.55	-0.15	1	2701
13:24:37	38.55	38.60	38.55	-0.15	1	2700
13:24:31	38.55	38.60	38.55	-0.15	1	2699
13:24:30	38.55	38.60	38.55	-0.15	1	2698
13:24:25	38.55	38.60	38.55	-0.15	1	2697
13:24:23	38.55	38.60	38.55	-0.15	2	2696
13:24:18	38.55	38.60	38.55	-0.15	2	2694
13:24:16	38.55	38.60	38.55	-0.15	1	2692
13:24:12	38.55	38.60	38.55	-0.15	4	2691
13:24:05	38.55	38.60	38.55	-0.15	1	2687
13:23:50	38.55	38.60	38.55	-0.15	1	2686
13:23:42	38.55	38.60	38.55	-0.15	1	2685
13:23:11	38.55	38.60	38.55	-0.15	1	2684
13:22:37	38.50	38.55	38.55	-0.15	1	2683
13:22:27	38.50	38.55	38.55	-0.15	1	2682
13:22:27	38.50	38.55	38.55	-0.15	2	2681
13:22:03	38.50	38.60	38.50	-0.20	1	2679
13:21:59	38.50	38.55	38.55	-0.15	2	2678
13:21:53	38.50	38.55	38.55	-0.15	1	2676
13:21:27	38.50	38.55	38.55	-0.15	2	2675
13:21:25	38.50	38.55	38.55	-0.15	4	2673
13:21:25	38.50	38.55	38.55	-0.15	1	2669
13:21:18	38.55	38.60	38.55	-0.15	2	2668
13:21:13	38.55	38.60	38.55	-0.15	3	2666
13:21:09	38.55	38.60	38.55	-0.15	1	2663
13:20:58	38.55	38.60	38.55	-0.15	3	2662
13:20:52	38.55	38.60	38.55	-0.15	1	2659
13:20:30	38.55	38.60	38.55	-0.15	1	2658
13:20:00	38.55	38.60	38.60	-0.10	3	2657
13:19:44	38.55	38.60	38.55	-0.15	5	2654
13:18:59	38.55	38.60	38.55	-0.15	1	2649
13:18:52	38.55	38.60	38.60	-0.10	10	2648
13:18:48	38.55	38.60	38.55	-0.15	7	2638
13:17:57	38.55	38.60	38.60	-0.10	1	2631
13:17:43	38.55	38.60	38.55	-0.15	1	2630
13:17:37	38.55	38.60	38.55	-0.15	2	2629
13:16:41	38.55	38.60	38.55	-0.15	2	2627
13:16:20	38.55	38.60	38.55	-0.15	1	2625
13:16:17	38.55	38.60	38.60	-0.10	5	2624
13:16:09	38.55	38.60	38.55	-0.15	1	2619
13:15:59	38.55	38.60	38.60	-0.10	1	2618
13:15:35	38.55	38.60	38.60	-0.10	1	2617
13:14:57	38.55	38.65	38.65	-0.05	1	2616
13:14:10	38.55	38.65	38.65	-0.05	5	2615
13:14:04	38.55	38.60	38.60	-0.10	4	2610
13:14:04	38.55	38.60	38.60	-0.10	1	2606
13:14:03	38.60	38.65	38.55	-0.15	1	2605
13:14:03	38.60	38.65	38.60	-0.10	1	2604
13:13:59	38.60	38.65	38.65	-0.05	6	2603
13:13:57	38.55	38.60	38.60	-0.10	39	2597
13:13:45	38.55	38.60	38.60	-0.10	1	2558
13:13:43	38.55	38.60	38.55	-0.15	1	2557
13:13:35	38.55	38.60	38.60	-0.10	2	2556
13:13:31	38.50	38.55	38.55	-0.15	47	2554
13:13:30	38.50	38.55	38.50	-0.20	1	2507
13:13:28	38.50	38.55	38.50	-0.20	5	2506
13:13:26	38.50	38.55	38.55	-0.15	1	2501
13:13:18	38.50	38.55	38.50	-0.20	1	2500
13:13:08	38.50	38.55	38.50	-0.20	5	2499
13:13:06	38.50	38.55	38.50	-0.20	1	2494
13:12:55	38.50	38.55	38.50	-0.20	1	2493
13:12:52	38.50	38.55	38.50	-0.20	1	2492
13:12:31	38.50	38.55	38.50	-0.20	1	2491
13:12:17	38.50	38.55	38.50	-0.20	1	2490
13:12:02	38.50	38.55	38.50	-0.20	1	2489
13:11:57	38.50	38.55	38.50	-0.20	1	2488
13:11:52	38.50	38.55	38.50	-0.20	1	2487
13:11:19	38.50	38.55	38.50	-0.20	5	2486
13:10:14	38.50	38.55	38.50	-0.20	1	2481
13:09:59	38.50	38.55	38.50	-0.20	1	2480
13:09:15	38.45	38.50	38.50	-0.20	10	2479
13:09:09	38.45	38.50	38.50	-0.20	1	2469
13:09:06	38.45	38.50	38.50	-0.20	2	2468
13:08:48	38.45	38.50	38.50	-0.20	2	2466
13:08:24	38.50	38.55	38.50	-0.20	2	2464
13:08:13	38.50	38.55	38.50	-0.20	1	2462
13:07:44	38.45	38.55	38.45	-0.25	1	2461
13:07:44	38.45	38.50	38.50	-0.20	1	2460
13:07:44	38.45	38.50	38.50	-0.20	1	2459
13:07:32	38.45	38.50	38.50	-0.20	5	2458
13:07:31	38.45	38.50	38.45	-0.25	1	2453
13:07:12	38.50	38.55	38.50	-0.20	1	2452
13:07:12	38.50	38.55	38.50	-0.20	1	2451
13:07:06	38.50	38.55	38.50	-0.20	1	2450
13:06:43	38.50	38.55	38.50	-0.20	1	2449
13:06:36	38.50	38.55	38.50	-0.20	1	2448
13:06:01	38.50	38.55	38.50	-0.20	1	2447
13:05:56	38.50	38.55	38.50	-0.20	1	2446
13:05:45	38.45	38.50	38.50	-0.20	1	2445
13:05:42	38.45	38.50	38.50	-0.20	2	2444
13:05:34	38.45	38.50	38.50	-0.20	1	2442
13:05:29	38.45	38.50	38.50	-0.20	1	2441
13:05:29	38.45	38.50	38.50	-0.20	1	2440
13:04:22	38.45	38.50	38.50	-0.20	10	2439
13:04:10	38.45	38.50	38.50	-0.20	2	2429
13:03:51	38.45	38.50	38.45	-0.25	9	2427
13:03:39	38.45	38.50	38.45	-0.25	11	2418
13:03:21	38.45	38.50	38.50	-0.20	1	2407
13:03:07	38.45	38.50	38.50	-0.20	5	2406
13:02:57	38.45	38.50	38.50	-0.20	2	2401
13:02:38	38.45	38.50	38.45	-0.25	1	2399
13:02:38	38.45	38.50	38.50	-0.20	1	2398
13:02:30	38.45	38.50	38.50	-0.20	1	2397
13:02:16	38.45	38.50	38.50	-0.20	1	2396
13:02:05	38.45	38.50	38.50	-0.20	3	2395
13:02:00	38.45	38.50	38.50	-0.20	9	2392
13:01:55	38.45	38.50	38.50	-0.20	2	2383
13:01:13	38.45	38.50	38.50	-0.20	1	2381
13:00:18	38.45	38.50	38.50	-0.20	1	2380
13:00:01	38.45	38.50	38.45	-0.25	1	2379
13:00:01	38.45	38.50	38.50	-0.20	1	2378
13:00:00	38.45	38.50	38.45	-0.25	1	2377
12:59:34	38.45	38.50	38.45	-0.25	1	2376
12:59:28	38.45	38.50	38.45	-0.25	1	2375
12:58:21	38.45	38.50	38.45	-0.25	1	2374
12:58:16	38.45	38.50	38.45	-0.25	1	2373
12:57:32	38.45	38.50	38.45	-0.25	1	2372
12:56:10	38.45	38.50	38.45	-0.25	1	2371
12:55:35	38.45	38.50	38.45	-0.25	1	2370
12:54:55	38.45	38.50	38.50	-0.20	1	2369
12:54:45	38.45	38.50	38.50	-0.20	1	2368
12:54:31	38.45	38.50	38.50	-0.20	1	2367
12:54:30	38.45	38.50	38.50	-0.20	1	2366
12:54:20	38.45	38.50	38.50	-0.20	1	2365
12:53:43	38.45	38.50	38.50	-0.20	1	2364
12:53:43	38.45	38.50	38.45	-0.25	1	2363
12:53:09	38.45	38.50	38.50	-0.20	1	2362
12:53:09	38.45	38.50	38.45	-0.25	1	2361
12:52:13	38.45	38.50	38.45	-0.25	1	2360
12:51:18	38.45	38.50	38.50	-0.20	1	2359
12:50:49	38.45	38.50	38.50	-0.20	14	2358
12:50:49	38.45	38.50	38.50	-0.20	8	2344
12:50:49	38.45	38.50	38.50	-0.20	4	2336
12:50:14	38.45	38.50	38.50	-0.20	1	2332
12:50:05	38.45	38.50	38.50	-0.20	1	2331
12:49:46	38.45	38.50	38.50	-0.20	1	2330
12:49:43	38.45	38.50	38.45	-0.25	1	2329
12:49:36	38.45	38.50	38.45	-0.25	1	2328
12:49:14	38.45	38.50	38.45	-0.25	2	2327
12:47:48	38.45	38.55	38.45	-0.25	5	2325
12:47:45	38.45	38.50	38.50	-0.20	1	2320
12:46:57	38.50	38.55	38.50	-0.20	1	2319
12:46:44	38.45	38.50	38.50	-0.20	1	2318
12:46:35	38.45	38.50	38.50	-0.20	1	2317
12:46:34	38.50	38.55	38.50	-0.20	1	2316
12:45:53	38.50	38.55	38.50	-0.20	5	2315
12:45:08	38.45	38.50	38.50	-0.20	2	2310
12:45:04	38.45	38.50	38.50	-0.20	1	2308
12:44:53	38.50	38.55	38.50	-0.20	2	2307
12:44:29	38.45	38.55	38.45	-0.25	20	2305
12:44:19	38.45	38.50	38.50	-0.20	18	2285
12:43:56	38.45	38.50	38.50	-0.20	1	2267
12:43:30	38.45	38.50	38.50	-0.20	1	2266
12:43:13	38.45	38.50	38.50	-0.20	1	2265
12:43:03	38.45	38.50	38.50	-0.20	12	2264
12:42:50	38.45	38.50	38.45	-0.25	1	2252
12:42:48	38.45	38.50	38.50	-0.20	2	2251
12:42:32	38.45	38.50	38.45	-0.25	1	2249
12:42:04	38.45	38.50	38.45	-0.25	5	2248
12:41:33	38.45	38.50	38.45	-0.25	1	2243
12:41:27	38.45	38.50	38.45	-0.25	1	2242
12:41:23	38.45	38.50	38.45	-0.25	10	2241
12:40:50	38.45	38.50	38.45	-0.25	1	2231
12:39:46	38.45	38.50	38.50	-0.20	2	2230
12:39:37	38.45	38.50	38.45	-0.25	2	2228
12:39:10	38.45	38.50	38.45	-0.25	1	2226
12:38:13	38.45	38.50	38.45	-0.25	2	2225
12:37:43	38.45	38.50	38.45	-0.25	1	2223
12:36:30	38.45	38.50	38.45	-0.25	5	2222
12:35:51	38.45	38.50	38.45	-0.25	1	2217
12:35:27	38.45	38.50	38.45	-0.25	4	2216
12:34:22	38.45	38.50	38.45	-0.25	1	2212
12:34:03	38.45	38.50	38.50	-0.20	1	2211
12:33:50	38.45	38.50	38.50	-0.20	2	2210
12:32:57	38.45	38.50	38.45	-0.25	1	2208
12:32:36	38.45	38.50	38.50	-0.20	1	2207
12:32:31	38.45	38.50	38.50	-0.20	2	2206
12:30:10	38.45	38.50	38.50	-0.20	1	2204
12:29:24	38.50	38.55	38.50	-0.20	1	2203
12:29:16	38.50	38.55	38.50	-0.20	1	2202
12:28:43	38.45	38.55	38.45	-0.25	5	2201
12:27:56	38.45	38.55	38.45	-0.25	3	2196
12:27:49	38.45	38.50	38.50	-0.20	1	2193
12:27:20	38.50	38.55	38.50	-0.20	1	2192
12:25:57	38.50	38.55	38.50	-0.20	1	2191
12:25:53	38.50	38.55	38.50	-0.20	1	2190
12:24:59	38.45	38.50	38.50	-0.20	1	2189
12:24:54	38.45	38.50	38.50	-0.20	1	2188
12:24:07	38.50	38.55	38.50	-0.20	1	2187
12:23:50	38.50	38.55	38.50	-0.20	5	2186
12:22:12	38.45	38.55	38.45	-0.25	1	2181
12:21:24	38.50	38.55	38.50	-0.20	1	2180
12:21:15	38.45	38.50	38.50	-0.20	2	2179
12:21:07	38.45	38.50	38.50	-0.20	1	2177
12:20:31	38.45	38.50	38.50	-0.20	3	2176
12:19:59	38.45	38.50	38.45	-0.25	1	2173
12:18:22	38.45	38.50	38.50	-0.20	1	2172
12:17:20	38.45	38.50	38.50	-0.20	5	2171
12:17:09	38.45	38.50	38.50	-0.20	1	2166
12:16:28	38.45	38.50	38.50	-0.20	1	2165
12:15:42	38.45	38.50	38.50	-0.20	1	2164
12:13:54	38.45	38.50	38.50	-0.20	1	2163
12:12:37	38.45	38.50	38.50	-0.20	1	2162
12:11:40	38.40	38.50	38.50	-0.20	1	2161
12:11:02	38.40	38.45	38.45	-0.25	1	2160
12:10:58	38.40	38.45	38.45	-0.25	1	2159
12:10:49	38.45	38.50	38.45	-0.25	3	2158
12:08:57	38.45	38.50	38.45	-0.25	2	2155
12:07:29	38.40	38.45	38.45	-0.25	1	2153
12:07:15	38.40	38.45	38.45	-0.25	2	2152
12:07:07	38.40	38.45	38.45	-0.25	2	2150
12:06:51	38.40	38.45	38.45	-0.25	1	2148
12:06:45	38.40	38.45	38.45	-0.25	5	2147
12:06:37	38.40	38.45	38.45	-0.25	5	2142
12:05:37	38.40	38.45	38.45	-0.25	1	2137
12:05:17	38.40	38.45	38.45	-0.25	2	2136
12:04:52	38.40	38.45	38.45	-0.25	1	2134
12:04:09	38.40	38.45	38.45	-0.25	1	2133
12:03:44	38.45	38.50	38.45	-0.25	2	2132
12:03:02	38.40	38.45	38.45	-0.25	2	2130
12:02:42	38.40	38.45	38.45	-0.25	10	2128
12:02:22	38.40	38.45	38.45	-0.25	2	2118
12:02:01	38.40	38.45	38.45	-0.25	8	2116
12:02:00	38.40	38.45	38.45	-0.25	2	2108
12:01:54	38.45	38.50	38.45	-0.25	6	2106
12:01:03	38.40	38.45	38.45	-0.25	17	2100
12:01:03	38.45	38.50	38.45	-0.25	3	2083
12:00:34	38.45	38.50	38.45	-0.25	2	2080
11:59:59	38.45	38.50	38.45	-0.25	2	2078
11:59:53	38.45	38.50	38.45	-0.25	2	2076
11:57:22	38.40	38.45	38.45	-0.25	4	2074
11:57:22	38.40	38.45	38.45	-0.25	2	2070
11:57:22	38.40	38.45	38.45	-0.25	6	2068
11:57:19	38.45	38.50	38.45	-0.25	3	2062
11:57:10	38.45	38.50	38.45	-0.25	8	2059
11:56:36	38.50	38.55	38.50	-0.20	2	2051
11:55:16	38.50	38.55	38.50	-0.20	10	2049
11:53:37	38.50	38.55	38.50	-0.20	6	2039
11:53:35	38.45	38.50	38.50	-0.20	3	2033
11:53:03	38.50	38.55	38.50	-0.20	8	2030
11:52:27	38.50	38.55	38.55	-0.15	1	2022
11:52:17	38.50	38.55	38.55	-0.15	1	2021
11:52:04	38.50	38.55	38.55	-0.15	1	2020
11:51:57	38.45	38.50	38.50	-0.20	4	2019
11:51:05	38.45	38.50	38.50	-0.20	1	2015
11:50:10	38.45	38.50	38.50	-0.20	2	2014
11:49:48	38.45	38.50	38.50	-0.20	1	2012
11:48:28	38.50	38.55	38.50	-0.20	9	2011
11:48:23	38.50	38.55	38.50	-0.20	1	2002
11:48:14	38.50	38.55	38.50	-0.20	1	2001
11:48:07	38.50	38.55	38.50	-0.20	3	2000
11:46:42	38.50	38.55	38.50	-0.20	1	1997
11:46:35	38.50	38.55	38.50	-0.20	2	1996
11:46:31	38.50	38.55	38.50	-0.20	2	1994
11:46:31	38.50	38.55	38.50	-0.20	4	1992
11:45:03	38.50	38.55	38.50	-0.20	1	1988
11:44:25	38.50	38.55	38.50	-0.20	5	1987
11:43:57	38.50	38.55	38.55	-0.15	1	1982
11:43:51	38.50	38.55	38.55	-0.15	4	1981
11:43:51	38.50	38.55	38.50	-0.20	5	1977
11:43:49	38.50	38.55	38.55	-0.15	1	1972
11:40:41	38.45	38.50	38.50	-0.20	22	1971
11:39:00	38.40	38.45	38.45	-0.25	1	1949
11:39:00	38.40	38.45	38.45	-0.25	3	1948
11:38:08	38.40	38.45	38.45	-0.25	3	1945
11:37:25	38.40	38.45	38.45	-0.25	1	1942
11:36:18	38.45	38.50	38.45	-0.25	20	1941
11:36:05	38.45	38.50	38.45	-0.25	1	1921
11:35:42	38.45	38.50	38.45	-0.25	3	1920
11:34:57	38.45	38.50	38.45	-0.25	1	1917
11:34:55	38.45	38.50	38.50	-0.20	1	1916
11:33:42	38.45	38.50	38.45	-0.25	1	1915
11:32:13	38.45	38.50	38.45	-0.25	1	1914
11:31:01	38.45	38.50	38.45	-0.25	1	1913
11:30:45	38.45	38.50	38.45	-0.25	1	1912
11:30:20	38.45	38.50	38.45	-0.25	2	1911
11:29:38	38.45	38.50	38.45	-0.25	2	1909
11:26:25	38.45	38.50	38.45	-0.25	1	1907
11:26:24	38.45	38.50	38.45	-0.25	1	1906
11:25:48	38.45	38.50	38.50	-0.20	1	1905
11:25:21	38.50	38.55	38.50	-0.20	2	1904
11:25:08	38.50	38.55	38.50	-0.20	1	1902
11:24:39	38.45	38.50	38.50	-0.20	2	1901
11:24:39	38.50	38.55	38.50	-0.20	1	1899
11:24:21	38.50	38.55	38.50	-0.20	1	1898
11:24:15	38.50	38.55	38.50	-0.20	1	1897
11:24:09	38.50	38.55	38.50	-0.20	5	1896
11:23:48	38.45	38.50	38.50	-0.20	3	1891
11:23:46	38.45	38.50	38.50	-0.20	1	1888
11:23:26	38.45	38.50	38.50	-0.20	2	1887
11:22:40	38.45	38.50	38.50	-0.20	1	1885
11:22:40	38.50	38.55	38.50	-0.20	1	1884
11:22:28	38.50	38.55	38.50	-0.20	1	1883
11:22:21	38.50	38.55	38.50	-0.20	1	1882
11:21:37	38.45	38.50	38.50	-0.20	12	1881
11:21:28	38.45	38.50	38.45	-0.25	5	1869
11:21:21	38.45	38.50	38.50	-0.20	2	1864
11:21:15	38.45	38.50	38.45	-0.25	1	1862
11:20:22	38.40	38.45	38.45	-0.25	6	1861
11:20:22	38.40	38.45	38.45	-0.25	1	1855
11:17:49	38.40	38.45	38.40	-0.30	5	1854
11:15:08	38.35	38.40	38.40	-0.30	7	1849
11:15:08	38.35	38.40	38.40	-0.30	5	1842
11:13:35	38.35	38.40	38.40	-0.30	1	1837
11:13:35	38.40	38.45	38.40	-0.30	2	1836
11:12:55	38.40	38.45	38.40	-0.30	1	1834
11:11:52	38.40	38.45	38.40	-0.30	1	1833
11:11:35	38.40	38.45	38.40	-0.30	2	1832
11:11:19	38.40	38.45	38.40	-0.30	2	1830
11:10:22	38.45	38.50	38.45	-0.25	2	1828
11:09:46	38.40	38.45	38.45	-0.25	3	1826
11:09:19	38.40	38.45	38.45	-0.25	17	1823
11:09:19	38.40	38.45	38.45	-0.25	1	1806
11:09:01	38.40	38.45	38.35	-0.35	2	1805
11:09:01	38.40	38.45	38.40	-0.30	3	1803
11:08:55	38.35	38.40	38.40	-0.30	24	1800
11:08:55	38.35	38.40	38.40	-0.30	1	1776
11:08:50	38.35	38.40	38.40	-0.30	10	1775
11:07:26	38.35	38.40	38.35	-0.35	1	1765
11:07:16	38.30	38.35	38.35	-0.35	1	1764
11:06:48	38.30	38.35	38.30	-0.40	2	1763
11:06:41	38.30	38.35	38.30	-0.40	1	1761
11:06:14	38.35	38.40	38.35	-0.35	4	1760
11:05:59	38.35	38.40	38.35	-0.35	1	1756
11:05:52	38.35	38.40	38.35	-0.35	1	1755
11:05:47	38.35	38.40	38.35	-0.35	1	1754
11:05:45	38.35	38.40	38.35	-0.35	4	1753
11:05:40	38.35	38.40	38.35	-0.35	10	1749
11:05:28	38.35	38.40	38.35	-0.35	16	1739
11:04:50	38.35	38.40	38.35	-0.35	5	1723
11:04:44	38.35	38.40	38.35	-0.35	1	1718
11:04:41	38.35	38.40	38.35	-0.35	1	1717
11:02:09	38.35	38.40	38.35	-0.35	1	1716
11:02:05	38.35	38.40	38.40	-0.30	1	1715
10:58:24	38.35	38.40	38.40	-0.30	1	1714
10:57:43	38.35	38.40	38.35	-0.35	1	1713
10:57:33	38.35	38.40	38.40	-0.30	1	1712
10:57:13	38.35	38.40	38.40	-0.30	1	1711
10:56:22	38.35	38.40	38.40	-0.30	2	1710
10:56:15	38.35	38.40	38.35	-0.35	1	1708
10:56:05	38.35	38.40	38.35	-0.35	1	1707
10:55:03	38.30	38.40	38.30	-0.40	1	1706
10:54:08	38.30	38.40	38.30	-0.40	1	1705
10:53:02	38.30	38.40	38.30	-0.40	10	1704
10:52:29	38.30	38.40	38.40	-0.30	1	1694
10:52:08	38.35	38.40	38.35	-0.35	3	1693
10:52:02	38.35	38.40	38.35	-0.35	10	1690
10:52:02	38.35	38.40	38.35	-0.35	4	1680
10:50:47	38.35	38.40	38.40	-0.30	1	1676
10:50:01	38.35	38.40	38.35	-0.35	1	1675
10:48:58	38.35	38.40	38.35	-0.35	1	1674
10:48:37	38.35	38.40	38.40	-0.30	1	1673
10:48:05	38.35	38.40	38.40	-0.30	1	1672
10:47:37	38.35	38.40	38.35	-0.35	1	1671
10:47:24	38.30	38.35	38.35	-0.35	15	1670
10:46:55	38.30	38.35	38.35	-0.35	14	1655
10:45:59	38.30	38.35	38.35	-0.35	5	1641
10:45:48	38.30	38.35	38.35	-0.35	1	1636
10:45:40	38.30	38.35	38.35	-0.35	1	1635
10:44:56	38.30	38.35	38.35	-0.35	1	1634
10:44:49	38.30	38.35	38.30	-0.40	1	1633
10:44:37	38.30	38.35	38.35	-0.35	2	1632
10:44:13	38.30	38.35	38.35	-0.35	1	1630
10:43:55	38.30	38.35	38.30	-0.40	1	1629
10:43:45	38.30	38.35	38.35	-0.35	1	1628
10:43:31	38.30	38.40	38.30	-0.40	3	1627
10:42:50	38.30	38.40	38.30	-0.40	1	1624
10:40:17	38.30	38.40	38.30	-0.40	1	1623
10:39:05	38.35	38.40	38.35	-0.35	1	1622
10:38:59	38.30	38.35	38.35	-0.35	1	1621
10:38:47	38.35	38.40	38.35	-0.35	1	1620
10:38:23	38.30	38.35	38.35	-0.35	1	1619
10:38:06	38.30	38.35	38.35	-0.35	1	1618
10:38:04	38.30	38.35	38.30	-0.40	1	1617
10:37:52	38.30	38.35	38.30	-0.40	1	1616
10:37:11	38.30	38.35	38.30	-0.40	8	1615
10:36:43	38.30	38.35	38.35	-0.35	1	1607
10:36:18	38.35	38.40	38.35	-0.35	2	1606
10:36:14	38.30	38.35	38.35	-0.35	1	1604
10:36:03	38.30	38.40	38.40	-0.30	1	1603
10:33:59	38.30	38.35	38.35	-0.35	1	1602
10:33:45	38.35	38.40	38.35	-0.35	1	1601
10:33:37	38.30	38.35	38.35	-0.35	9	1600
10:33:23	38.30	38.35	38.35	-0.35	5	1591
10:33:17	38.30	38.35	38.35	-0.35	10	1586
10:32:14	38.30	38.35	38.35	-0.35	10	1576
10:31:14	38.30	38.35	38.35	-0.35	1	1566
10:31:08	38.30	38.35	38.35	-0.35	1	1565
10:30:56	38.30	38.35	38.35	-0.35	1	1564
10:30:49	38.30	38.35	38.35	-0.35	1	1563
10:30:35	38.30	38.35	38.35	-0.35	1	1562
10:30:07	38.30	38.40	38.40	-0.30	1	1561
10:28:34	38.30	38.40	38.30	-0.40	10	1560
10:28:18	38.35	38.40	38.35	-0.35	8	1550
10:27:34	38.30	38.35	38.35	-0.35	9	1542
10:27:17	38.30	38.35	38.30	-0.40	1	1533
10:27:15	38.30	38.35	38.35	-0.35	1	1532
10:27:10	38.30	38.35	38.35	-0.35	2	1531
10:26:46	38.30	38.35	38.35	-0.35	2	1529
10:26:38	38.30	38.35	38.30	-0.40	1	1527
10:26:14	38.25	38.30	38.30	-0.40	2	1526
10:26:14	38.25	38.30	38.30	-0.40	9	1524
10:26:13	38.25	38.30	38.30	-0.40	10	1515
10:26:00	38.25	38.30	38.25	-0.45	1	1505
10:25:48	38.25	38.30	38.25	-0.45	2	1504
10:24:59	38.25	38.30	38.30	-0.40	1	1502
10:24:37	38.25	38.30	38.25	-0.45	1	1501
10:24:34	38.25	38.30	38.30	-0.40	1	1500
10:24:30	38.25	38.30	38.25	-0.45	1	1499
10:24:24	38.25	38.30	38.25	-0.45	1	1498
10:23:36	38.25	38.30	38.25	-0.45	1	1497
10:23:33	38.25	38.30	38.25	-0.45	5	1496
10:23:31	38.25	38.30	38.30	-0.40	1	1491
10:23:18	38.25	38.30	38.25	-0.45	1	1490
10:23:13	38.25	38.30	38.25	-0.45	1	1489
10:22:45	38.25	38.30	38.30	-0.40	1	1488
10:21:20	38.30	38.35	38.30	-0.40	1	1487
10:21:17	38.25	38.35	38.25	-0.45	8	1486
10:20:53	38.30	38.35	38.30	-0.40	1	1478
10:20:32	38.30	38.35	38.30	-0.40	60	1477
10:20:24	38.35	38.40	38.35	-0.35	7	1417
10:20:23	38.35	38.40	38.35	-0.35	2	1410
10:20:10	38.35	38.40	38.35	-0.35	1	1408
10:20:10	38.35	38.40	38.35	-0.35	10	1407
10:19:34	38.35	38.40	38.35	-0.35	3	1397
10:19:25	38.35	38.40	38.35	-0.35	1	1394
10:18:20	38.35	38.40	38.35	-0.35	1	1393
10:18:17	38.35	38.40	38.40	-0.30	1	1392
10:18:06	38.35	38.40	38.35	-0.35	1	1391
10:17:22	38.35	38.40	38.40	-0.30	1	1390
10:14:21	38.40	38.45	38.40	-0.30	1	1389
10:14:12	38.40	38.45	38.40	-0.30	1	1388
10:13:38	38.40	38.45	38.40	-0.30	1	1387
10:13:34	38.40	38.45	38.40	-0.30	1	1386
10:12:59	38.40	38.45	38.40	-0.30	1	1385
10:12:59	38.40	38.45	38.40	-0.30	2	1384
10:12:42	38.40	38.45	38.45	-0.25	1	1382
10:11:32	38.40	38.45	38.40	-0.30	1	1381
10:10:49	38.40	38.45	38.40	-0.30	2	1380
10:10:13	38.35	38.40	38.40	-0.30	5	1378
10:09:18	38.40	38.45	38.40	-0.30	4	1373
10:09:08	38.40	38.45	38.40	-0.30	3	1369
10:08:51	38.40	38.45	38.40	-0.30	1	1366
10:07:51	38.40	38.45	38.40	-0.30	1	1365
10:06:46	38.40	38.45	38.40	-0.30	1	1364
10:06:16	38.35	38.40	38.40	-0.30	1	1363
10:06:16	38.35	38.40	38.35	-0.35	8	1362
10:06:06	38.40	38.45	38.40	-0.30	1	1354
10:05:37	38.40	38.45	38.40	-0.30	5	1353
10:05:23	38.40	38.45	38.40	-0.30	1	1348
10:04:56	38.40	38.45	38.40	-0.30	5	1347
10:04:48	38.45	38.50	38.45	-0.25	1	1342
10:04:45	38.45	38.50	38.45	-0.25	1	1341
10:04:45	38.45	38.50	38.45	-0.25	1	1340
10:04:32	38.45	38.50	38.45	-0.25	2	1339
10:04:32	38.45	38.50	38.45	-0.25	1	1337
10:04:18	38.45	38.50	38.45	-0.25	2	1336
10:03:35	38.45	38.50	38.50	-0.20	3	1334
10:03:24	38.45	38.50	38.50	-0.20	10	1331
10:03:22	38.45	38.50	38.45	-0.25	2	1321
10:02:36	38.45	38.50	38.50	-0.20	1	1319
10:02:22	38.45	38.50	38.45	-0.25	2	1318
10:00:13	38.40	38.45	38.45	-0.25	1	1316
10:00:04	38.40	38.45	38.45	-0.25	1	1315
09:59:47	38.45	38.50	38.45	-0.25	3	1314
09:59:47	38.50	38.55	38.50	-0.20	1	1311
09:59:44	38.45	38.50	38.50	-0.20	1	1310
09:59:40	38.45	38.50	38.50	-0.20	1	1309
09:59:33	38.45	38.50	38.50	-0.20	3	1308
09:58:42	38.40	38.45	38.45	-0.25	10	1305
09:58:03	38.35	38.40	38.40	-0.30	2	1295
09:58:02	38.35	38.40	38.40	-0.30	2	1293
09:57:55	38.35	38.40	38.40	-0.30	2	1291
09:57:53	38.35	38.40	38.40	-0.30	5	1289
09:57:41	38.35	38.40	38.40	-0.30	2	1284
09:57:17	38.35	38.40	38.40	-0.30	1	1282
09:57:13	38.35	38.40	38.40	-0.30	1	1281
09:57:11	38.35	38.40	38.40	-0.30	10	1280
09:57:04	38.35	38.40	38.40	-0.30	1	1270
09:56:59	38.35	38.40	38.40	-0.30	1	1269
09:56:38	38.35	38.40	38.40	-0.30	1	1268
09:56:02	38.35	38.40	38.35	-0.35	1	1267
09:55:43	38.35	38.40	38.35	-0.35	1	1266
09:55:28	38.35	38.40	38.30	-0.40	3	1265
09:55:28	38.35	38.40	38.35	-0.35	1	1262
09:55:01	38.30	38.40	38.40	-0.30	1	1261
09:54:56	38.30	38.40	38.40	-0.30	1	1260
09:54:47	38.30	38.40	38.30	-0.40	1	1259
09:54:44	38.35	38.40	38.35	-0.35	8	1258
09:54:41	38.35	38.40	38.40	-0.30	2	1250
09:54:37	38.35	38.40	38.40	-0.30	1	1248
09:54:35	38.35	38.40	38.40	-0.30	1	1247
09:54:31	38.40	38.45	38.40	-0.30	7	1246
09:54:20	38.40	38.45	38.40	-0.30	2	1239
09:54:16	38.40	38.45	38.40	-0.30	1	1237
09:54:12	38.40	38.45	38.45	-0.25	2	1236
09:54:11	38.40	38.45	38.40	-0.30	1	1234
09:54:08	38.40	38.45	38.40	-0.30	2	1233
09:53:38	38.40	38.45	38.40	-0.30	1	1231
09:53:34	38.40	38.45	38.40	-0.30	1	1230
09:53:34	38.35	38.40	38.40	-0.30	4	1229
09:53:34	38.35	38.40	38.40	-0.30	1	1225
09:53:30	38.35	38.40	38.40	-0.30	5	1224
09:53:28	38.35	38.40	38.40	-0.30	1	1219
09:53:07	38.30	38.35	38.35	-0.35	5	1218
09:52:33	38.30	38.35	38.35	-0.35	1	1213
09:52:31	38.30	38.35	38.30	-0.40	10	1212
09:52:13	38.30	38.35	38.30	-0.40	1	1202
09:51:55	38.30	38.35	38.35	-0.35	2	1201
09:51:48	38.30	38.35	38.35	-0.35	1	1199
09:51:35	38.30	38.35	38.35	-0.35	1	1198
09:51:19	38.25	38.30	38.30	-0.40	10	1197
09:51:09	38.25	38.30	38.30	-0.40	1	1187
09:51:05	38.25	38.30	38.30	-0.40	1	1186
09:50:55	38.25	38.30	38.25	-0.45	1	1185
09:50:45	38.25	38.30	38.30	-0.40	1	1184
09:50:31	38.25	38.30	38.30	-0.40	1	1183
09:50:27	38.25	38.30	38.30	-0.40	1	1182
09:50:12	38.25	38.30	38.30	-0.40	1	1181
09:50:06	38.25	38.30	38.25	-0.45	4	1180
09:50:01	38.25	38.30	38.25	-0.45	1	1176
09:49:51	38.25	38.30	38.25	-0.45	4	1175
09:49:39	38.25	38.30	38.20	-0.50	19	1171
09:49:39	38.25	38.30	38.25	-0.45	11	1152
09:49:33	38.20	38.25	38.25	-0.45	1	1141
09:49:33	38.20	38.25	38.25	-0.45	1	1140
09:49:31	38.20	38.25	38.25	-0.45	1	1139
09:49:27	38.20	38.25	38.25	-0.45	2	1138
09:49:23	38.20	38.25	38.25	-0.45	1	1136
09:49:23	38.20	38.25	38.25	-0.45	1	1135
09:49:20	38.20	38.25	38.25	-0.45	1	1134
09:49:16	38.20	38.25	38.25	-0.45	1	1133
09:49:15	38.20	38.25	38.25	-0.45	1	1132
09:49:12	38.20	38.25	38.25	-0.45	1	1131
09:49:12	38.20	38.25	38.25	-0.45	1	1130
09:49:10	38.20	38.25	38.25	-0.45	1	1129
09:49:10	38.20	38.25	38.20	-0.50	2	1128
09:49:01	38.20	38.25	38.25	-0.45	1	1126
09:48:58	38.20	38.25	38.20	-0.50	4	1125
09:48:49	38.20	38.25	38.25	-0.45	1	1121
09:48:45	38.25	38.30	38.25	-0.45	1	1120
09:48:44	38.25	38.30	38.25	-0.45	1	1119
09:48:36	38.20	38.25	38.25	-0.45	1	1118
09:48:36	38.20	38.25	38.20	-0.50	1	1117
09:48:36	38.20	38.25	38.20	-0.50	4	1116
09:48:36	38.25	38.30	38.20	-0.50	4	1112
09:48:36	38.25	38.30	38.25	-0.45	4	1108
09:48:36	38.25	38.30	38.25	-0.45	6	1104
09:48:35	38.25	38.30	38.30	-0.40	2	1098
09:48:34	38.25	38.30	38.25	-0.45	4	1096
09:48:34	38.25	38.30	38.25	-0.45	2	1092
09:48:34	38.25	38.30	38.30	-0.40	1	1090
09:48:34	38.25	38.30	38.25	-0.45	7	1089
09:48:34	38.30	38.35	38.30	-0.40	1	1082
09:48:31	38.30	38.35	38.30	-0.40	6	1081
09:48:30	38.30	38.35	38.30	-0.40	1	1075
09:48:30	38.30	38.35	38.30	-0.40	1	1074
09:48:30	38.30	38.35	38.30	-0.40	5	1073
09:48:30	38.30	38.35	38.30	-0.40	15	1068
09:48:29	38.30	38.35	38.30	-0.40	110	1053
09:48:24	38.30	38.35	38.35	-0.35	1	943
09:48:24	38.30	38.35	38.30	-0.40	10	942
09:48:18	38.30	38.35	38.35	-0.35	1	932
09:48:09	38.30	38.35	38.35	-0.35	1	931
09:48:02	38.35	38.40	38.35	-0.35	1	930
09:48:00	38.30	38.40	38.40	-0.30	1	929
09:47:34	38.35	38.40	38.30	-0.40	7	928
09:47:34	38.35	38.40	38.35	-0.35	5	921
09:47:20	38.30	38.35	38.35	-0.35	1	916
09:47:15	38.35	38.40	38.35	-0.35	1	915
09:47:05	38.35	38.40	38.35	-0.35	2	914
09:46:50	38.35	38.40	38.35	-0.35	17	912
09:46:29	38.35	38.40	38.40	-0.30	1	895
09:46:15	38.35	38.40	38.40	-0.30	1	894
09:46:08	38.35	38.40	38.40	-0.30	1	893
09:46:07	38.35	38.40	38.35	-0.35	1	892
09:46:01	38.35	38.40	38.35	-0.35	30	891
09:45:59	38.35	38.40	38.40	-0.30	1	861
09:45:48	38.35	38.40	38.40	-0.30	2	860
09:45:31	38.35	38.40	38.40	-0.30	2	858
09:45:08	38.40	38.45	38.30	-0.40	9	856
09:45:08	38.40	38.45	38.35	-0.35	31	847
09:45:08	38.40	38.45	38.40	-0.30	10	816
09:44:49	38.40	38.45	38.40	-0.30	2	806
09:44:24	38.35	38.40	38.40	-0.30	1	804
09:44:23	38.35	38.40	38.40	-0.30	2	803
09:44:15	38.35	38.40	38.40	-0.30	1	801
09:44:14	38.40	38.45	38.40	-0.30	1	800
09:44:12	38.35	38.40	38.40	-0.30	2	799
09:44:00	38.40	38.45	38.40	-0.30	6	797
09:43:55	38.40	38.45	38.40	-0.30	1	791
09:43:51	38.40	38.45	38.40	-0.30	1	790
09:43:42	38.35	38.40	38.40	-0.30	1	789
09:43:42	38.40	38.45	38.40	-0.30	1	788
09:43:39	38.35	38.40	38.40	-0.30	4	787
09:43:36	38.35	38.40	38.40	-0.30	6	783
09:43:35	38.35	38.40	38.40	-0.30	1	777
09:43:32	38.35	38.40	38.35	-0.35	5	776
09:43:29	38.35	38.40	38.35	-0.35	5	771
09:43:28	38.35	38.40	38.35	-0.35	1	766
09:43:18	38.35	38.40	38.35	-0.35	2	765
09:42:58	38.35	38.40	38.40	-0.30	1	763
09:42:58	38.35	38.40	38.35	-0.35	5	762
09:42:54	38.35	38.40	38.40	-0.30	1	757
09:42:49	38.35	38.40	38.35	-0.35	1	756
09:42:47	38.35	38.40	38.40	-0.30	1	755
09:42:46	38.35	38.40	38.35	-0.35	2	754
09:42:42	38.35	38.40	38.35	-0.35	6	752
09:42:34	38.35	38.40	38.35	-0.35	1	746
09:42:34	38.35	38.40	38.35	-0.35	1	745
09:42:33	38.35	38.40	38.40	-0.30	1	744
09:42:29	38.35	38.40	38.40	-0.30	1	743
09:42:22	38.35	38.40	38.40	-0.30	1	742
09:42:21	38.40	38.45	38.40	-0.30	19	741
09:42:17	38.40	38.45	38.40	-0.30	2	722
09:42:14	38.40	38.45	38.40	-0.30	1	720
09:42:12	38.40	38.45	38.40	-0.30	2	719
09:42:12	38.40	38.45	38.40	-0.30	1	717
09:42:09	38.40	38.45	38.40	-0.30	2	716
09:42:04	38.40	38.45	38.40	-0.30	1	714
09:42:00	38.45	38.50	38.45	-0.25	3	713
09:41:53	38.45	38.50	38.45	-0.25	5	710
09:41:53	38.45	38.50	38.50	-0.20	1	705
09:41:48	38.45	38.50	38.45	-0.25	2	704
09:41:48	38.45	38.50	38.45	-0.25	2	702
09:41:42	38.45	38.50	38.45	-0.25	5	700
09:41:40	38.45	38.50	38.50	-0.20	1	695
09:41:32	38.50	38.55	38.50	-0.20	1	694
09:41:19	38.50	38.55	38.50	-0.20	21	693
09:41:13	38.50	38.55	38.55	-0.15	1	672
09:41:13	38.50	38.55	38.50	-0.20	1	671
09:41:02	38.50	38.55	38.55	-0.15	1	670
09:40:50	38.50	38.55	38.55	-0.15	1	669
09:40:47	38.50	38.55	38.55	-0.15	1	668
09:40:37	38.50	38.55	38.50	-0.20	3	667
09:40:34	38.50	38.55	38.50	-0.20	1	664
09:40:24	38.50	38.55	38.55	-0.15	1	663
09:40:17	38.50	38.55	38.55	-0.15	1	662
09:40:13	38.50	38.55	38.50	-0.20	1	661
09:40:09	38.50	38.55	38.55	-0.15	1	660
09:39:58	38.55	38.60	38.55	-0.15	2	659
09:39:51	38.55	38.60	38.50	-0.20	14	657
09:39:51	38.55	38.60	38.55	-0.15	1	643
09:39:44	38.55	38.60	38.55	-0.15	2	642
09:39:39	38.55	38.60	38.60	-0.10	1	640
09:39:34	38.55	38.60	38.55	-0.15	2	639
09:39:34	38.55	38.60	38.55	-0.15	1	637
09:39:27	38.50	38.55	38.55	-0.15	1	636
09:39:26	38.55	38.60	38.55	-0.15	11	635
09:39:21	38.55	38.60	38.55	-0.15	1	624
09:39:15	38.55	38.60	38.55	-0.15	1	623
09:38:54	38.50	38.55	38.55	-0.15	1	622
09:38:52	38.50	38.55	38.55	-0.15	1	621
09:38:52	38.50	38.55	38.55	-0.15	1	620
09:38:50	38.50	38.55	38.55	-0.15	1	619
09:38:50	38.50	38.55	38.55	-0.15	1	618
09:38:48	38.50	38.55	38.55	-0.15	1	617
09:38:45	38.50	38.55	38.55	-0.15	2	616
09:38:41	38.50	38.55	38.55	-0.15	1	614
09:38:28	38.55	38.60	38.55	-0.15	1	613
09:38:26	38.55	38.60	38.55	-0.15	1	612
09:38:20	38.55	38.60	38.55	-0.15	4	611
09:38:00	38.55	38.60	38.55	-0.15	8	607
09:37:56	38.55	38.60	38.55	-0.15	1	599
09:37:42	38.55	38.60	38.55	-0.15	1	598
09:37:29	38.55	38.60	38.60	-0.10	10	597
09:37:28	38.55	38.60	38.55	-0.15	2	587
09:37:22	38.55	38.60	38.60	-0.10	1	585
09:37:10	38.50	38.60	38.60	-0.10	1	584
09:37:08	38.50	38.55	38.55	-0.15	2	583
09:37:06	38.55	38.60	38.55	-0.15	3	581
09:37:04	38.55	38.60	38.55	-0.15	1	578
09:37:02	38.55	38.60	38.55	-0.15	1	577
09:36:58	38.55	38.60	38.55	-0.15	10	576
09:36:54	38.55	38.60	38.55	-0.15	7	566
09:36:50	38.55	38.60	38.60	-0.10	1	559
09:36:43	38.55	38.60	38.60	-0.10	1	558
09:36:42	38.55	38.60	38.60	-0.10	1	557
09:36:37	38.55	38.60	38.60	-0.10	1	556
09:36:32	38.55	38.60	38.60	-0.10	3	555
09:36:25	38.55	38.60	38.55	-0.15	2	552
09:36:18	38.55	38.60	38.60	-0.10	1	550
09:36:15	38.60	38.65	38.55	-0.15	3	549
09:36:15	38.60	38.65	38.60	-0.10	17	546
09:36:04	38.60	38.65	38.65	-0.05	1	529
09:36:03	38.65	38.70	38.65	-0.05	1	528
09:36:00	38.65	38.70	38.65	-0.05	1	527
09:36:00	38.65	38.70	38.65	-0.05	10	526
09:35:57	38.65	38.70	38.65	-0.05	5	516
09:35:44	38.70	38.75	38.70	0	5	511
09:35:38	38.70	38.75	38.70	0	6	506
09:35:24	38.70	38.75	38.70	0	10	500
09:34:21	38.75	38.80	38.75	+0.05	6	490
09:34:21	38.75	38.80	38.75	+0.05	1	484
09:34:21	38.75	38.80	38.75	+0.05	1	483
09:34:21	38.75	38.80	38.75	+0.05	2	482
09:34:21	38.75	38.80	38.75	+0.05	6	480
09:34:21	38.75	38.80	38.75	+0.05	16	474
09:34:21	38.75	38.80	38.75	+0.05	1	458
09:33:48	38.75	38.80	38.75	+0.05	2	457
09:33:46	38.75	38.80	38.80	+0.10	1	455
09:33:41	38.75	38.80	38.80	+0.10	5	454
09:33:27	38.75	38.80	38.80	+0.10	1	449
09:33:25	38.75	38.80	38.80	+0.10	1	448
09:33:13	38.75	38.80	38.75	+0.05	1	447
09:33:00	38.75	38.80	38.75	+0.05	1	446
09:32:37	38.75	38.80	38.80	+0.10	2	445
09:32:25	38.75	38.80	38.80	+0.10	1	443
09:32:07	38.75	38.80	38.75	+0.05	1	442
09:32:06	38.75	38.80	38.80	+0.10	1	441
09:32:04	38.75	38.80	38.75	+0.05	1	440
09:31:56	38.75	38.80	38.75	+0.05	1	439
09:31:46	38.75	38.80	38.75	+0.05	2	438
09:31:34	38.75	38.80	38.75	+0.05	3	436
09:31:31	38.75	38.80	38.75	+0.05	1	433
09:31:11	38.75	38.80	38.80	+0.10	2	432
09:31:00	38.75	38.80	38.75	+0.05	1	430
09:30:30	38.75	38.80	38.75	+0.05	1	429
09:30:29	38.70	38.75	38.75	+0.05	3	428
09:30:10	38.70	38.75	38.70	0	1	425
09:29:54	38.70	38.75	38.70	0	1	424
09:29:44	38.70	38.80	38.70	0	6	423
09:29:43	38.75	38.85	38.75	+0.05	20	417
09:29:43	38.80	38.90	38.80	+0.10	28	397
09:29:43	38.85	38.90	38.85	+0.15	11	369
09:29:39	38.85	38.95	38.85	+0.15	6	358
09:29:37	38.85	38.95	38.85	+0.15	1	352
09:29:35	38.85	38.90	38.90	+0.20	4	351
09:28:58	38.90	38.95	38.90	+0.20	1	347
09:28:45	38.90	38.95	38.90	+0.20	1	346
09:28:07	38.90	38.95	38.90	+0.20	1	345
09:28:07	38.85	38.90	38.90	+0.20	4	344
09:27:01	38.85	38.90	38.85	+0.15	1	340
09:27:01	38.85	38.90	38.90	+0.20	5	339
09:26:23	38.90	38.95	38.90	+0.20	1	334
09:26:23	38.90	38.95	38.90	+0.20	4	333
09:25:49	38.90	38.95	38.95	+0.25	1	329
09:25:32	38.90	38.95	38.95	+0.25	2	328
09:23:21	38.90	38.95	38.90	+0.20	4	326
09:21:14	38.85	38.90	38.90	+0.20	1	322
09:20:52	38.85	38.95	38.85	+0.15	1	321
09:20:40	38.85	38.90	38.90	+0.20	1	320
09:20:26	38.85	38.90	38.85	+0.15	2	319
09:20:23	38.85	38.90	38.90	+0.20	2	317
09:20:17	38.85	38.90	38.90	+0.20	1	315
09:19:57	38.85	38.90	38.90	+0.20	1	314
09:19:44	38.85	38.90	38.85	+0.15	1	313
09:18:48	38.85	38.95	38.85	+0.15	1	312
09:18:37	38.90	38.95	38.90	+0.20	1	311
09:18:30	38.90	38.95	38.90	+0.20	2	310
09:18:19	38.85	38.90	38.90	+0.20	3	308
09:17:48	38.90	38.95	38.90	+0.20	1	305
09:17:27	38.90	38.95	38.90	+0.20	1	304
09:17:16	38.90	39.00	38.90	+0.20	3	303
09:17:12	38.90	38.95	38.95	+0.25	1	300
09:17:05	38.90	38.95	38.95	+0.25	2	299
09:15:42	38.85	38.90	38.90	+0.20	1	297
09:15:40	38.85	38.90	38.90	+0.20	1	296
09:15:35	38.85	38.90	38.90	+0.20	1	295
09:15:24	38.85	38.90	38.90	+0.20	1	294
09:14:50	38.85	38.95	38.95	+0.25	1	293
09:14:47	38.90	39.00	38.85	+0.15	9	292
09:14:47	38.90	39.00	38.90	+0.20	1	283
09:14:12	38.90	39.00	38.90	+0.20	2	282
09:14:09	38.90	38.95	38.95	+0.25	1	280
09:13:57	38.90	39.00	38.90	+0.20	3	279
09:13:25	38.90	38.95	38.90	+0.20	1	276
09:13:23	38.90	38.95	38.90	+0.20	2	275
09:13:17	38.90	38.95	38.90	+0.20	1	273
09:12:27	38.95	39.00	38.95	+0.25	1	272
09:11:35	39.00	39.10	39.00	+0.30	10	271
09:11:35	39.05	39.10	39.05	+0.35	2	261
09:11:35	39.00	39.05	39.05	+0.35	3	259
09:11:18	39.00	39.05	39.00	+0.30	1	256
09:11:08	39.00	39.05	39.05	+0.35	1	255
09:10:58	39.05	39.10	39.05	+0.35	3	254
09:10:56	39.05	39.10	39.05	+0.35	1	251
09:10:47	39.00	39.05	39.05	+0.35	1	250
09:10:12	39.05	39.10	39.05	+0.35	5	249
09:09:27	39.05	39.15	39.05	+0.35	2	244
09:09:26	39.10	39.15	39.10	+0.40	1	242
09:09:26	39.10	39.15	39.10	+0.40	3	241
09:09:23	39.10	39.15	39.10	+0.40	1	238
09:09:13	39.10	39.15	39.10	+0.40	1	237
09:09:09	39.10	39.15	39.10	+0.40	1	236
09:09:08	39.10	39.15	39.10	+0.40	1	235
09:08:56	39.10	39.15	39.10	+0.40	1	234
09:08:17	39.10	39.15	39.10	+0.40	5	233
09:07:10	39.10	39.15	39.15	+0.45	3	228
09:07:09	39.10	39.15	39.10	+0.40	2	225
09:06:41	39.15	39.20	39.15	+0.45	1	223
09:06:37	39.15	39.20	39.15	+0.45	1	222
09:06:24	39.10	39.15	39.15	+0.45	5	221
09:06:21	39.10	39.20	39.10	+0.40	1	216
09:06:20	39.15	39.20	39.15	+0.45	3	215
09:06:20	39.15	39.20	39.15	+0.45	5	212
09:05:42	39.10	39.15	39.15	+0.45	1	207
09:05:22	39.15	39.20	39.15	+0.45	2	206
09:05:22	39.10	39.15	39.15	+0.45	1	204
09:05:16	39.10	39.15	39.15	+0.45	4	203
09:04:59	39.10	39.15	39.10	+0.40	1	199
09:04:57	39.10	39.15	39.10	+0.40	9	198
09:04:57	39.05	39.10	39.10	+0.40	1	189
09:04:51	39.10	39.15	39.10	+0.40	1	188
09:04:47	39.10	39.15	39.10	+0.40	5	187
09:04:36	39.10	39.15	39.15	+0.45	2	182
09:04:29	39.10	39.15	39.15	+0.45	1	180
09:04:23	39.00	39.15	39.15	+0.45	1	179
09:04:23	39.05	39.15	39.15	+0.45	1	178
09:04:22	39.10	39.20	39.10	+0.40	1	177
09:04:22	39.15	39.20	39.15	+0.45	2	176
09:04:22	39.10	39.15	39.15	+0.45	3	174
09:04:13	39.10	39.20	39.10	+0.40	4	171
09:04:06	39.15	39.20	39.15	+0.45	2	167
09:04:06	39.10	39.15	39.15	+0.45	12	165
09:04:01	39.05	39.10	39.10	+0.40	1	153
09:03:54	39.05	39.10	39.10	+0.40	1	152
09:03:51	39.10	39.15	39.05	+0.35	3	151
09:03:51	39.10	39.15	39.10	+0.40	2	148
09:03:49	39.05	39.10	39.10	+0.40	9	146
09:03:49	39.05	39.10	39.10	+0.40	2	137
09:03:46	39.00	39.05	39.05	+0.35	3	135
09:03:39	39.00	39.05	39.05	+0.35	1	132
09:03:38	39.00	39.05	39.05	+0.35	1	131
09:03:34	39.05	39.10	39.05	+0.35	2	130
09:03:30	39.05	39.10	39.05	+0.35	1	128
09:03:26	39.05	39.10	39.05	+0.35	1	127
09:03:02	39.05	39.10	39.05	+0.35	1	126
09:02:54	39.05	39.10	39.10	+0.40	1	125
09:02:52	39.05	39.10	39.10	+0.40	1	124
09:02:44	39.05	39.10	39.10	+0.40	1	123
09:02:34	39.05	39.10	39.10	+0.40	1	122
09:02:26	39.05	39.10	39.10	+0.40	1	121
09:02:17	39.05	39.10	39.10	+0.40	1	120
09:02:16	39.05	39.10	39.10	+0.40	1	119
09:02:11	39.05	39.10	39.10	+0.40	2	118
09:02:08	39.05	39.10	39.10	+0.40	1	116
09:02:06	39.05	39.10	39.10	+0.40	5	115
09:01:53	39.10	39.15	39.10	+0.40	1	110
09:01:51	39.05	39.10	39.10	+0.40	1	109
09:01:46	39.10	39.15	39.10	+0.40	1	108
09:01:37	39.05	39.15	39.15	+0.45	1	107
09:01:34	39.05	39.10	39.10	+0.40	2	106
09:01:34	39.05	39.10	39.10	+0.40	1	104
09:01:25	39.00	39.15	39.15	+0.45	2	103
09:01:24	39.00	39.10	39.10	+0.40	1	101
09:01:20	39.00	39.15	39.15	+0.45	1	100
09:01:18	39.00	39.10	39.10	+0.40	3	99
09:01:16	39.05	39.10	39.05	+0.35	1	96
09:01:11	39.00	39.10	39.10	+0.40	1	95
09:01:11	39.00	39.10	39.10	+0.40	2	94
09:01:02	39.05	39.10	39.05	+0.35	1	92
09:01:00	39.05	39.15	39.15	+0.45	1	91
09:00:58	39.05	39.15	39.15	+0.45	1	90
09:00:57	39.05	39.15	39.15	+0.45	4	89
09:00:52	39.05	39.10	39.10	+0.40	1	85
09:00:46	39.10	39.15	39.10	+0.40	1	84
09:00:45	39.10	39.15	39.10	+0.40	1	83
09:00:43	39.00	39.10	39.10	+0.40	1	82
09:00:38	38.95	39.00	39.10	+0.40	4	81
09:00:38	38.95	39.00	39.05	+0.35	3	77
09:00:38	38.95	39.00	39.00	+0.30	3	74
09:00:37	38.90	38.95	38.95	+0.25	2	71
09:00:37	38.90	38.95	38.95	+0.25	1	69
09:00:34	38.85	38.95	38.95	+0.25	1	68
09:00:22	38.80	38.85	38.85	+0.15	1	67
09:00:20	38.80	38.85	38.85	+0.15	2	66
09:00:15	--	--	38.80	+0.10	64	64

　

其他人也逛...

MyCard 3290點虛擬點數卡

AirPods 4 主動式降噪款

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

小米 Xiaomi 手環9

vivo X200 Pro 5G (16G/512G)

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

【王品集團】藝奇商品券12張

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 16 (128G)

SONY Xperia 10VI (8G/128G)

PHILIPS 飛利浦4開4插電源延長線 1.8M - CHP3445WA/96

SAMSUNG Galaxy S24 Ultra (12G/256G)

金控永續長再加一楊荊蓀出任元...

工研院成立慧保科技提供精準保...

我的自選股

即時重大訊息

‧聯合再生：明年太陽能出貨可望...
‧充實資本南山人壽今年2度決議...
‧外資耶誕放假去新台幣量縮微升...

加密貨幣

比特幣BTC	98840.76	4,156.41	4.39%
以太幣ETH	3474.37	58.63	1.72%
瑞波幣XRP	2.29	0.03	1.45%
比特幣現金BCH	461.81	1.52	0.33%
萊特幣LTC	109.09	2.55	2.39%
卡達幣ADA	0.913635	-0.01	-1.15%
波場幣TRX	0.257700	0.01	2.21%
恆星幣XLM	0.384966	0.02	4.07%

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。