最新習近平座談會後擬禁對民企採取沒法律依據罰款熱門DeepSeek爆紅中國企業搶註商標官方已駁63件申請

更新報價

銘旺科 (2429) 光電業上市

39.00 ▲+1.60 +4.28% 1.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.60	3,189	38.95	4	39.00	26	37.40	39.00	36.70	37.40

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	38.95	39.00	39.00	+1.60	11	3189
13:30:00	38.95	39.00	39.00	+1.60	156	3178
13:24:58	38.85	38.90	38.90	+1.50	2	3022
13:24:56	38.85	38.90	38.90	+1.50	6	3020
13:24:49	38.85	38.90	38.90	+1.50	1	3014
13:24:39	38.90	38.95	38.90	+1.50	1	3013
13:24:38	38.80	38.90	38.90	+1.50	3	3012
13:24:33	38.80	38.90	38.90	+1.50	4	3009
13:24:32	38.80	38.90	38.90	+1.50	2	3005
13:24:26	38.85	38.90	38.85	+1.45	1	3003
13:24:26	38.90	38.95	38.90	+1.50	4	3002
13:24:25	38.90	38.95	38.90	+1.50	1	2998
13:24:25	38.90	38.95	38.90	+1.50	1	2997
13:24:23	38.90	38.95	38.95	+1.55	1	2996
13:24:16	38.90	38.95	38.95	+1.55	1	2995
13:24:07	38.90	38.95	38.90	+1.50	3	2994
13:24:03	38.90	38.95	38.95	+1.55	1	2991
13:24:02	38.90	38.95	38.95	+1.55	1	2990
13:23:53	38.90	38.95	38.95	+1.55	3	2989
13:23:51	38.80	38.85	38.90	+1.50	38	2986
13:23:51	38.80	38.85	38.85	+1.45	11	2948
13:23:43	38.80	38.90	38.90	+1.50	8	2937
13:23:39	38.80	38.90	38.90	+1.50	1	2929
13:23:38	38.85	38.90	38.85	+1.45	1	2928
13:23:27	38.80	38.85	38.85	+1.45	6	2927
13:23:23	38.80	38.85	38.85	+1.45	1	2921
13:23:15	38.80	38.85	38.85	+1.45	1	2920
13:23:09	38.85	38.90	38.85	+1.45	6	2919
13:23:08	38.85	38.90	38.90	+1.50	1	2913
13:23:02	38.85	38.90	38.90	+1.50	1	2912
13:23:01	38.80	38.85	38.85	+1.45	3	2911
13:22:58	38.80	38.85	38.85	+1.45	1	2908
13:22:58	38.80	38.85	38.80	+1.40	5	2907
13:22:58	38.80	38.85	38.85	+1.45	1	2902
13:22:55	38.80	38.85	38.85	+1.45	1	2901
13:22:54	38.80	38.85	38.85	+1.45	10	2900
13:22:29	38.60	38.70	38.70	+1.30	1	2890
13:22:27	38.55	38.70	38.85	+1.45	27	2889
13:22:27	38.55	38.70	38.80	+1.40	18	2862
13:22:27	38.55	38.70	38.75	+1.35	31	2844
13:22:27	38.55	38.70	38.70	+1.30	24	2813
13:22:19	38.60	38.70	38.60	+1.20	10	2789
13:22:19	38.65	38.70	38.65	+1.25	6	2779
13:22:19	38.65	38.70	38.65	+1.25	1	2773
13:22:06	38.65	38.70	38.65	+1.25	1	2772
13:22:01	38.65	38.70	38.70	+1.30	2	2771
13:22:01	38.65	38.70	38.70	+1.30	1	2769
13:22:00	38.65	38.70	38.70	+1.30	2	2768
13:22:00	38.65	38.70	38.70	+1.30	2	2766
13:21:42	38.65	38.70	38.70	+1.30	5	2764
13:21:40	38.65	38.70	38.65	+1.25	1	2759
13:21:34	38.65	38.70	38.70	+1.30	2	2758
13:21:27	38.65	38.70	38.70	+1.30	1	2756
13:21:24	38.65	38.70	38.65	+1.25	1	2755
13:21:11	38.65	38.70	38.65	+1.25	1	2754
13:20:24	38.60	38.65	38.65	+1.25	11	2753
13:20:01	38.50	38.60	38.60	+1.20	4	2742
13:19:35	38.55	38.60	38.55	+1.15	3	2738
13:19:25	38.55	38.60	38.55	+1.15	1	2735
13:18:48	38.55	38.65	38.55	+1.15	1	2734
13:18:34	38.60	38.65	38.60	+1.20	2	2733
13:18:19	38.55	38.60	38.60	+1.20	2	2731
13:18:19	38.55	38.60	38.60	+1.20	3	2729
13:18:19	38.55	38.60	38.60	+1.20	7	2726
13:18:18	38.50	38.55	38.55	+1.15	1	2719
13:18:10	38.45	38.55	38.55	+1.15	3	2718
13:18:03	38.45	38.60	38.45	+1.05	1	2715
13:17:56	38.50	38.60	38.45	+1.05	3	2714
13:17:56	38.50	38.60	38.50	+1.10	2	2711
13:17:49	38.50	38.55	38.55	+1.15	2	2709
13:17:05	38.50	38.55	38.55	+1.15	1	2707
13:16:55	38.50	38.55	38.50	+1.10	1	2706
13:16:05	38.45	38.55	38.55	+1.15	5	2705
13:15:58	38.50	38.55	38.50	+1.10	5	2700
13:15:52	38.50	38.65	38.50	+1.10	15	2695
13:15:40	38.55	38.65	38.55	+1.15	1	2680
13:15:28	38.55	38.65	38.55	+1.15	2	2679
13:15:13	38.55	38.65	38.55	+1.15	1	2677
13:14:48	38.50	38.60	38.60	+1.20	3	2676
13:14:48	38.50	38.60	38.60	+1.20	5	2673
13:14:43	38.50	38.60	38.60	+1.20	1	2668
13:14:25	38.50	38.60	38.60	+1.20	1	2667
13:13:47	38.50	38.60	38.60	+1.20	7	2666
13:13:36	38.55	38.60	38.50	+1.10	1	2659
13:13:36	38.55	38.60	38.55	+1.15	1	2658
13:13:07	38.50	38.60	38.50	+1.10	1	2657
13:12:54	38.55	38.60	38.55	+1.15	1	2656
13:12:54	38.55	38.60	38.55	+1.15	1	2655
13:12:42	38.55	38.60	38.55	+1.15	2	2654
13:12:13	38.55	38.60	38.60	+1.20	1	2652
13:12:12	38.60	38.65	38.60	+1.20	1	2651
13:11:57	38.55	38.65	38.65	+1.25	1	2650
13:11:56	38.55	38.65	38.70	+1.30	4	2649
13:11:56	38.55	38.65	38.65	+1.25	3	2645
13:11:08	38.60	38.70	38.60	+1.20	1	2642
13:10:44	38.65	38.70	38.65	+1.25	4	2641
13:10:28	38.65	38.70	38.70	+1.30	1	2637
13:10:25	38.65	38.70	38.70	+1.30	1	2636
13:10:19	38.65	38.70	38.70	+1.30	4	2635
13:10:18	38.65	38.70	38.70	+1.30	1	2631
13:10:08	38.65	38.70	38.70	+1.30	1	2630
13:10:07	38.65	38.70	38.70	+1.30	1	2629
13:10:06	38.65	38.70	38.70	+1.30	4	2628
13:10:06	38.65	38.70	38.70	+1.30	8	2624
13:10:01	38.60	38.70	38.70	+1.30	1	2616
13:10:01	38.60	38.65	38.65	+1.25	1	2615
13:09:54	38.60	38.65	38.65	+1.25	10	2614
13:09:54	38.55	38.60	38.60	+1.20	19	2604
13:09:48	38.45	38.55	38.55	+1.15	2	2585
13:09:17	38.45	38.55	38.55	+1.15	1	2583
13:09:08	38.45	38.55	38.55	+1.15	1	2582
13:08:58	38.45	38.55	38.55	+1.15	1	2581
13:08:42	38.45	38.55	38.55	+1.15	1	2580
13:08:30	38.50	38.55	38.50	+1.10	1	2579
13:08:05	38.50	38.55	38.50	+1.10	1	2578
13:07:58	38.50	38.55	38.50	+1.10	1	2577
13:07:08	38.45	38.50	38.50	+1.10	1	2576
13:07:07	38.50	38.60	38.50	+1.10	1	2575
13:06:35	38.55	38.60	38.50	+1.10	1	2574
13:06:35	38.55	38.60	38.55	+1.15	2	2573
13:06:33	38.50	38.55	38.55	+1.15	1	2571
13:06:16	38.50	38.55	38.50	+1.10	1	2570
13:05:51	38.50	38.55	38.50	+1.10	2	2569
13:05:32	38.45	38.50	38.50	+1.10	2	2567
13:05:10	38.45	38.50	38.50	+1.10	2	2565
13:05:10	38.45	38.50	38.50	+1.10	1	2563
13:04:48	38.45	38.50	38.50	+1.10	1	2562
13:04:11	38.50	38.60	38.50	+1.10	1	2561
13:04:11	38.50	38.60	38.50	+1.10	1	2560
13:04:05	38.50	38.60	38.50	+1.10	1	2559
13:03:14	38.25	38.35	38.50	+1.10	25	2558
13:03:14	38.25	38.35	38.45	+1.05	11	2533
13:03:14	38.25	38.35	38.35	+0.95	2	2522
13:02:35	38.30	38.35	38.30	+0.90	1	2520
13:02:33	38.30	38.35	38.35	+0.95	3	2519
13:02:29	38.30	38.35	38.30	+0.90	1	2516
13:02:07	38.30	38.35	38.30	+0.90	1	2515
13:01:43	38.30	38.35	38.30	+0.90	2	2514
13:01:22	38.30	38.35	38.35	+0.95	1	2512
13:01:11	38.35	38.45	38.35	+0.95	1	2511
13:01:05	38.35	38.45	38.45	+1.05	1	2510
13:01:02	38.35	38.40	38.40	+1.00	1	2509
13:01:02	38.35	38.40	38.40	+1.00	5	2508
13:00:29	38.30	38.40	38.30	+0.90	1	2503
13:00:26	38.30	38.40	38.30	+0.90	1	2502
13:00:19	38.25	38.30	38.30	+0.90	5	2501
13:00:08	38.25	38.40	38.40	+1.00	1	2496
13:00:05	38.25	38.35	38.35	+0.95	1	2495
13:00:03	38.30	38.35	38.30	+0.90	3	2494
12:59:01	38.10	38.35	38.35	+0.95	5	2491
12:58:48	38.25	38.35	38.25	+0.85	1	2486
12:58:38	38.30	38.35	38.30	+0.90	1	2485
12:58:31	38.10	38.30	38.30	+0.90	2	2484
12:58:11	38.10	38.20	38.30	+0.90	3	2482
12:58:11	38.10	38.20	38.25	+0.85	6	2479
12:58:11	38.10	38.20	38.20	+0.80	1	2473
12:56:33	38.10	38.25	38.10	+0.70	6	2472
12:55:42	38.10	38.20	38.20	+0.80	5	2466
12:55:30	38.10	38.15	38.15	+0.75	1	2461
12:53:53	38.05	38.10	38.10	+0.70	3	2460
12:52:24	38.10	38.20	38.10	+0.70	1	2457
12:52:24	38.10	38.20	38.10	+0.70	3	2456
12:51:43	38.10	38.20	38.20	+0.80	5	2453
12:50:56	38.10	38.15	38.15	+0.75	2	2448
12:49:35	38.10	38.15	38.15	+0.75	2	2446
12:49:32	38.05	38.10	38.10	+0.70	1	2444
12:48:57	37.95	38.00	38.00	+0.60	3	2443
12:48:57	37.95	38.00	38.00	+0.60	5	2440
12:48:57	37.95	38.00	37.95	+0.55	1	2435
12:48:34	37.95	38.00	37.95	+0.55	1	2434
12:48:24	37.90	37.95	37.95	+0.55	1	2433
12:48:03	37.90	38.00	37.90	+0.50	5	2432
12:48:01	37.95	38.00	37.95	+0.55	11	2427
12:47:59	38.00	38.10	38.00	+0.60	5	2416
12:47:54	38.00	38.10	38.00	+0.60	10	2411
12:47:48	38.05	38.10	38.05	+0.65	22	2401
12:47:33	38.10	38.15	38.10	+0.70	10	2379
12:47:31	38.10	38.15	38.15	+0.75	1	2369
12:46:38	38.15	38.20	38.15	+0.75	1	2368
12:46:11	38.15	38.20	38.15	+0.75	1	2367
12:46:08	38.15	38.20	38.15	+0.75	3	2366
12:45:37	38.15	38.20	38.15	+0.75	1	2363
12:44:25	38.15	38.20	38.20	+0.80	1	2362
12:43:28	38.20	38.30	38.20	+0.80	2	2361
12:42:47	38.15	38.25	38.25	+0.85	2	2359
12:41:54	38.20	38.25	38.20	+0.80	1	2357
12:41:44	38.20	38.25	38.20	+0.80	1	2356
12:41:27	38.20	38.25	38.25	+0.85	1	2355
12:39:58	38.15	38.25	38.25	+0.85	16	2354
12:39:54	38.20	38.25	38.20	+0.80	1	2338
12:39:34	38.20	38.25	38.20	+0.80	1	2337
12:38:09	38.10	38.15	38.15	+0.75	2	2336
12:36:54	38.05	38.15	38.05	+0.65	1	2334
12:36:35	38.05	38.15	38.05	+0.65	1	2333
12:36:19	38.05	38.15	38.05	+0.65	1	2332
12:36:15	38.05	38.15	38.05	+0.65	2	2331
12:34:23	38.05	38.15	38.05	+0.65	1	2329
12:34:21	38.10	38.15	38.10	+0.70	1	2328
12:34:21	38.05	38.10	38.10	+0.70	4	2327
12:34:07	38.00	38.10	38.00	+0.60	5	2323
12:33:39	38.00	38.10	38.00	+0.60	1	2318
12:33:32	38.00	38.10	38.00	+0.60	2	2317
12:33:02	37.95	38.15	37.95	+0.55	2	2315
12:32:37	37.95	38.05	38.05	+0.65	3	2313
12:32:37	37.95	38.00	38.00	+0.60	1	2310
12:32:29	37.90	38.00	38.00	+0.60	2	2309
12:32:29	38.00	38.05	38.00	+0.60	2	2307
12:32:25	38.00	38.05	38.00	+0.60	6	2305
12:32:25	38.00	38.05	38.00	+0.60	3	2299
12:32:12	38.05	38.10	38.05	+0.65	5	2296
12:32:12	38.05	38.10	38.05	+0.65	1	2291
12:32:12	38.05	38.10	38.10	+0.70	2	2290
12:32:11	38.05	38.10	38.05	+0.65	1	2288
12:32:06	38.05	38.10	38.05	+0.65	1	2287
12:31:55	38.15	38.20	38.10	+0.70	10	2286
12:31:55	38.15	38.20	38.15	+0.75	2	2276
12:31:13	38.15	38.20	38.15	+0.75	1	2274
12:30:54	38.15	38.20	38.15	+0.75	1	2273
12:30:36	38.20	38.25	38.20	+0.80	17	2272
12:30:27	38.25	38.30	38.25	+0.85	2	2255
12:30:03	38.20	38.30	38.20	+0.80	1	2253
12:29:59	38.25	38.30	38.25	+0.85	1	2252
12:29:50	38.25	38.30	38.25	+0.85	1	2251
12:29:40	38.25	38.30	38.20	+0.80	2	2250
12:29:40	38.25	38.30	38.25	+0.85	3	2248
12:29:37	38.25	38.30	38.30	+0.90	1	2245
12:29:34	38.25	38.30	38.30	+0.90	1	2244
12:29:25	38.25	38.30	38.30	+0.90	4	2243
12:29:13	38.25	38.30	38.25	+0.85	1	2239
12:29:10	38.25	38.30	38.25	+0.85	1	2238
12:28:55	38.20	38.30	38.20	+0.80	1	2237
12:28:55	38.25	38.30	38.25	+0.85	1	2236
12:28:53	38.25	38.30	38.25	+0.85	3	2235
12:28:44	38.30	38.35	38.30	+0.90	2	2232
12:28:18	38.25	38.35	38.25	+0.85	1	2230
12:28:00	38.25	38.30	38.30	+0.90	1	2229
12:27:43	38.30	38.35	38.30	+0.90	3	2228
12:27:32	38.35	38.50	38.35	+0.95	5	2225
12:27:32	38.40	38.55	38.40	+1.00	3	2220
12:27:32	38.50	38.60	38.40	+1.00	10	2217
12:27:32	38.50	38.60	38.45	+1.05	4	2207
12:27:32	38.50	38.60	38.50	+1.10	19	2203
12:27:25	38.50	38.60	38.60	+1.20	2	2184
12:26:49	38.55	38.60	38.55	+1.15	1	2182
12:26:00	38.50	38.60	38.60	+1.20	3	2181
12:25:09	38.65	38.70	38.65	+1.25	4	2178
12:25:09	38.50	38.65	38.65	+1.25	6	2174
12:25:03	38.50	38.65	38.65	+1.25	1	2168
12:25:00	38.55	38.65	38.55	+1.15	1	2167
12:25:00	38.55	38.65	38.55	+1.15	1	2166
12:25:00	38.60	38.65	38.60	+1.20	5	2165
12:24:45	38.60	38.65	38.65	+1.25	1	2160
12:24:40	38.65	38.70	38.65	+1.25	2	2159
12:24:35	38.65	38.75	38.65	+1.25	2	2157
12:24:34	38.65	38.70	38.70	+1.30	1	2155
12:24:31	38.65	38.70	38.70	+1.30	4	2154
12:24:25	38.65	38.70	38.70	+1.30	1	2150
12:24:23	38.65	38.70	38.70	+1.30	1	2149
12:24:21	38.65	38.70	38.70	+1.30	1	2148
12:24:17	38.65	38.70	38.70	+1.30	1	2147
12:24:13	38.65	38.70	38.70	+1.30	1	2146
12:24:11	38.65	38.70	38.65	+1.25	1	2145
12:24:11	38.60	38.65	38.65	+1.25	4	2144
12:24:09	38.60	38.65	38.65	+1.25	1	2140
12:24:05	38.60	38.65	38.65	+1.25	1	2139
12:23:55	38.60	38.65	38.65	+1.25	1	2138
12:23:51	38.55	38.60	38.60	+1.20	1	2137
12:23:47	38.55	38.60	38.60	+1.20	1	2136
12:23:43	38.55	38.60	38.60	+1.20	1	2135
12:23:38	38.55	38.60	38.60	+1.20	1	2134
12:23:30	38.55	38.65	38.55	+1.15	5	2133
12:23:30	38.60	38.65	38.60	+1.20	1	2128
12:23:22	38.65	38.70	38.65	+1.25	1	2127
12:23:17	38.65	38.70	38.65	+1.25	1	2126
12:22:47	38.70	38.80	38.70	+1.30	3	2125
12:22:31	38.70	38.75	38.75	+1.35	2	2122
12:22:22	38.75	38.90	38.75	+1.35	1	2120
12:22:21	38.75	38.90	38.90	+1.50	1	2119
12:22:20	38.85	38.90	38.85	+1.45	1	2118
12:22:20	38.85	38.90	38.90	+1.50	1	2117
12:22:20	38.85	38.90	38.90	+1.50	7	2116
12:22:14	38.75	38.85	38.85	+1.45	1	2109
12:22:12	38.80	38.85	38.85	+1.45	5	2108
12:22:12	38.75	38.85	38.85	+1.45	1	2103
12:22:12	38.70	38.75	38.80	+1.40	6	2102
12:22:12	38.70	38.75	38.75	+1.35	9	2096
12:22:09	38.65	38.70	38.70	+1.30	4	2087
12:22:09	38.65	38.70	38.70	+1.30	1	2083
12:22:09	38.65	38.70	38.70	+1.30	6	2082
12:22:09	38.65	38.70	38.70	+1.30	1	2076
12:22:05	38.55	38.65	38.65	+1.25	6	2075
12:21:58	38.60	38.65	38.60	+1.20	3	2069
12:21:58	38.45	38.60	38.60	+1.20	6	2066
12:21:52	38.45	38.50	38.50	+1.10	2	2060
12:21:51	38.50	38.60	38.50	+1.10	2	2058
12:21:40	38.55	38.60	38.50	+1.10	1	2056
12:21:40	38.55	38.60	38.55	+1.15	4	2055
12:21:26	38.50	38.55	38.55	+1.15	1	2051
12:21:26	38.50	38.55	38.55	+1.15	2	2050
12:21:08	38.55	38.60	38.55	+1.15	1	2048
12:20:45	38.45	38.50	38.50	+1.10	1	2047
12:20:16	38.40	38.50	38.50	+1.10	1	2046
12:20:06	38.45	38.55	38.55	+1.15	1	2045
12:20:06	38.40	38.50	38.50	+1.10	1	2044
12:19:57	38.45	38.60	38.45	+1.05	4	2043
12:19:37	38.45	38.55	38.55	+1.15	2	2039
12:19:14	38.45	38.55	38.55	+1.15	1	2037
12:19:01	38.55	38.65	38.55	+1.15	1	2036
12:18:59	38.60	38.70	38.60	+1.20	4	2035
12:18:59	38.65	38.70	38.60	+1.20	4	2031
12:18:59	38.65	38.70	38.65	+1.25	4	2027
12:18:52	38.70	38.75	38.70	+1.30	1	2023
12:18:50	38.70	38.75	38.70	+1.30	1	2022
12:18:50	38.70	38.75	38.70	+1.30	3	2021
12:18:48	38.70	38.75	38.70	+1.30	2	2018
12:18:46	38.70	38.75	38.70	+1.30	1	2016
12:18:44	38.70	38.75	38.70	+1.30	1	2015
12:18:43	38.70	38.75	38.75	+1.35	1	2014
12:18:43	38.70	38.75	38.75	+1.35	1	2013
12:18:21	38.70	38.75	38.75	+1.35	1	2012
12:18:20	38.70	38.75	38.70	+1.30	1	2011
12:18:12	38.65	38.70	38.75	+1.35	2	2010
12:18:12	38.65	38.70	38.70	+1.30	1	2008
12:18:09	38.65	38.70	38.70	+1.30	1	2007
12:17:51	38.65	38.70	38.70	+1.30	6	2006
12:17:49	38.65	38.70	38.65	+1.25	1	2000
12:17:48	38.60	38.65	38.65	+1.25	1	1999
12:17:48	38.60	38.65	38.65	+1.25	5	1998
12:17:39	38.60	38.65	38.60	+1.20	1	1993
12:17:35	38.65	38.70	38.65	+1.25	1	1992
12:17:28	38.55	38.65	38.65	+1.25	1	1991
12:17:28	38.60	38.65	38.65	+1.25	1	1990
12:17:28	38.55	38.65	38.65	+1.25	5	1989
12:17:11	38.50	38.65	38.65	+1.25	1	1984
12:17:11	38.60	38.65	38.60	+1.20	4	1983
12:17:11	38.60	38.65	38.60	+1.20	3	1979
12:17:11	38.60	38.65	38.60	+1.20	1	1976
12:17:07	38.60	38.65	38.60	+1.20	1	1975
12:17:04	38.45	38.60	38.60	+1.20	2	1974
12:17:04	38.50	38.60	38.50	+1.10	1	1972
12:17:01	38.50	38.60	38.60	+1.20	1	1971
12:17:01	38.55	38.60	38.55	+1.15	1	1970
12:17:01	38.55	38.60	38.60	+1.20	6	1969
12:16:48	38.40	38.60	38.60	+1.20	1	1963
12:16:44	38.40	38.55	38.55	+1.15	5	1962
12:16:44	38.40	38.50	38.50	+1.10	7	1957
12:16:44	38.40	38.50	38.50	+1.10	4	1950
12:16:44	38.35	38.40	38.50	+1.10	57	1946
12:16:44	38.35	38.40	38.45	+1.05	12	1889
12:16:44	38.35	38.40	38.40	+1.00	31	1877
12:16:40	38.30	38.35	38.35	+0.95	1	1846
12:16:20	38.35	38.40	38.35	+0.95	3	1845
12:16:18	38.25	38.35	38.35	+0.95	1	1842
12:16:18	38.25	38.35	38.35	+0.95	5	1841
12:16:18	38.30	38.35	38.30	+0.90	3	1836
12:16:14	38.30	38.35	38.30	+0.90	2	1833
12:16:06	38.30	38.40	38.30	+0.90	1	1831
12:16:06	38.35	38.40	38.35	+0.95	1	1830
12:15:56	38.25	38.35	38.35	+0.95	1	1829
12:15:45	38.35	38.40	38.35	+0.95	1	1828
12:15:45	38.25	38.30	38.35	+0.95	7	1827
12:15:45	38.25	38.30	38.30	+0.90	2	1820
12:15:18	38.15	38.30	38.30	+0.90	2	1818
12:15:07	38.25	38.30	38.25	+0.85	3	1816
12:15:07	38.10	38.25	38.25	+0.85	2	1813
12:14:51	38.15	38.25	38.15	+0.75	1	1811
12:14:41	38.20	38.30	38.20	+0.80	3	1810
12:14:28	38.25	38.30	38.25	+0.85	1	1807
12:14:22	38.30	38.35	38.30	+0.90	1	1806
12:14:21	38.25	38.35	38.35	+0.95	1	1805
12:14:21	38.30	38.35	38.30	+0.90	2	1804
12:14:21	38.25	38.30	38.30	+0.90	3	1802
12:14:15	38.25	38.30	38.30	+0.90	3	1799
12:14:09	38.25	38.30	38.30	+0.90	1	1796
12:14:07	38.20	38.25	38.25	+0.85	1	1795
12:13:55	38.15	38.25	38.30	+0.90	1	1794
12:13:55	38.15	38.25	38.25	+0.85	1	1793
12:13:54	38.15	38.25	38.25	+0.85	1	1792
12:13:38	38.15	38.30	38.30	+0.90	1	1791
12:13:38	38.25	38.30	38.25	+0.85	2	1790
12:13:33	38.10	38.20	38.20	+0.80	2	1788
12:13:26	38.25	38.30	38.25	+0.85	2	1786
12:13:26	38.25	38.30	38.25	+0.85	1	1784
12:13:25	38.25	38.30	38.25	+0.85	1	1783
12:13:25	38.10	38.25	38.25	+0.85	4	1782
12:13:22	38.10	38.25	38.25	+0.85	1	1778
12:13:19	38.10	38.25	38.25	+0.85	1	1777
12:13:18	38.15	38.25	38.15	+0.75	2	1776
12:13:17	38.20	38.30	38.20	+0.80	2	1774
12:13:06	38.20	38.30	38.30	+0.90	1	1772
12:13:03	38.20	38.30	38.30	+0.90	1	1771
12:13:02	38.20	38.30	38.30	+0.90	1	1770
12:13:01	38.25	38.30	38.25	+0.85	1	1769
12:12:58	38.20	38.30	38.30	+0.90	5	1768
12:12:53	38.20	38.30	38.30	+0.90	5	1763
12:12:52	38.20	38.30	38.30	+0.90	1	1758
12:12:50	38.20	38.30	38.30	+0.90	5	1757
12:12:50	38.25	38.35	38.25	+0.85	3	1752
12:12:50	38.30	38.35	38.30	+0.90	1	1749
12:12:46	38.25	38.30	38.30	+0.90	1	1748
12:12:45	38.25	38.30	38.30	+0.90	1	1747
12:12:45	38.25	38.30	38.30	+0.90	1	1746
12:12:45	38.25	38.30	38.30	+0.90	1	1745
12:12:45	38.25	38.30	38.30	+0.90	1	1744
12:12:45	38.25	38.30	38.30	+0.90	1	1743
12:12:44	38.25	38.30	38.30	+0.90	1	1742
12:12:44	38.20	38.25	38.25	+0.85	3	1741
12:12:35	38.20	38.25	38.20	+0.80	1	1738
12:12:30	38.15	38.25	38.25	+0.85	1	1737
12:12:28	38.15	38.20	38.20	+0.80	20	1736
12:12:28	38.15	38.20	38.20	+0.80	5	1716
12:12:17	38.05	38.15	38.15	+0.75	5	1711
12:12:17	38.05	38.15	38.15	+0.75	12	1706
12:12:02	38.05	38.15	38.15	+0.75	1	1694
12:11:46	38.05	38.10	38.10	+0.70	1	1693
12:11:46	38.10	38.15	38.10	+0.70	3	1692
12:11:41	38.10	38.15	38.15	+0.75	1	1689
12:11:15	38.10	38.15	38.15	+0.75	1	1688
12:11:14	38.10	38.15	38.10	+0.70	1	1687
12:10:56	38.05	38.10	38.10	+0.70	1	1686
12:10:56	38.05	38.10	38.10	+0.70	1	1685
12:10:56	38.05	38.10	38.10	+0.70	1	1684
12:10:40	38.05	38.15	38.15	+0.75	2	1683
12:10:37	38.05	38.10	38.10	+0.70	3	1681
12:10:29	38.05	38.10	38.10	+0.70	3	1678
12:10:19	38.00	38.10	38.10	+0.70	2	1675
12:10:08	38.00	38.05	38.05	+0.65	1	1673
12:09:51	38.00	38.05	38.05	+0.65	2	1672
12:09:49	38.05	38.10	38.05	+0.65	2	1670
12:09:16	38.10	38.15	38.10	+0.70	1	1668
12:08:49	38.05	38.10	38.10	+0.70	1	1667
12:06:34	38.05	38.15	38.05	+0.65	2	1666
12:05:39	38.05	38.15	38.15	+0.75	1	1664
12:05:37	38.05	38.15	38.05	+0.65	1	1663
12:05:33	38.05	38.10	38.10	+0.70	3	1662
12:05:33	38.05	38.10	38.10	+0.70	6	1659
12:05:23	38.05	38.10	38.05	+0.65	1	1653
12:04:05	38.00	38.10	38.10	+0.70	1	1652
12:01:29	38.10	38.15	38.10	+0.70	3	1651
12:01:28	38.00	38.10	38.10	+0.70	2	1648
12:01:01	37.95	38.05	38.05	+0.65	10	1646
12:00:33	37.95	38.05	38.05	+0.65	1	1636
12:00:33	37.90	38.00	38.00	+0.60	3	1635
12:00:33	37.90	37.95	37.95	+0.55	1	1632
12:00:18	37.90	38.00	37.90	+0.50	14	1631
11:59:34	37.90	38.00	37.90	+0.50	10	1617
11:57:12	37.85	37.90	37.90	+0.50	1	1607
11:56:59	37.90	38.00	37.90	+0.50	8	1606
11:55:22	38.00	38.05	38.00	+0.60	7	1598
11:55:22	37.90	38.00	38.00	+0.60	3	1591
11:55:17	37.95	38.00	37.95	+0.55	6	1588
11:55:16	38.00	38.05	38.00	+0.60	2	1582
11:52:44	37.95	38.05	38.05	+0.65	2	1580
11:52:22	37.90	38.00	38.05	+0.65	1	1578
11:52:22	37.90	38.00	38.00	+0.60	1	1577
11:52:02	37.90	38.00	38.00	+0.60	1	1576
11:51:34	37.95	38.10	37.90	+0.50	1	1575
11:51:34	37.95	38.10	37.95	+0.55	4	1574
11:51:23	38.05	38.10	38.05	+0.65	1	1570
11:51:23	38.10	38.15	38.10	+0.70	1	1569
11:51:23	38.10	38.15	38.15	+0.75	1	1568
11:51:10	38.00	38.10	38.10	+0.70	1	1567
11:51:05	38.00	38.15	38.15	+0.75	2	1566
11:50:54	37.95	38.00	38.15	+0.75	3	1564
11:50:54	37.95	38.00	38.10	+0.70	8	1561
11:50:54	37.95	38.00	38.00	+0.60	9	1553
11:50:40	37.95	38.00	38.00	+0.60	1	1544
11:50:40	37.95	38.00	38.00	+0.60	8	1543
11:50:20	37.90	38.00	38.00	+0.60	1	1535
11:50:20	37.90	38.00	37.90	+0.50	4	1534
11:49:57	37.90	38.00	38.00	+0.60	1	1530
11:47:44	37.85	37.95	37.95	+0.55	3	1529
11:45:05	37.85	37.95	37.85	+0.45	1	1526
11:44:43	37.85	38.00	37.85	+0.45	2	1525
11:43:53	37.95	38.05	37.95	+0.55	2	1523
11:43:46	38.00	38.10	38.00	+0.60	4	1521
11:43:46	38.05	38.10	38.05	+0.65	12	1517
11:43:32	38.05	38.10	38.10	+0.70	1	1505
11:43:07	38.10	38.15	38.10	+0.70	2	1504
11:43:03	38.10	38.15	38.10	+0.70	1	1502
11:42:49	38.10	38.15	38.10	+0.70	1	1501
11:42:48	38.15	38.20	38.15	+0.75	1	1500
11:42:47	38.15	38.20	38.15	+0.75	1	1499
11:42:33	38.10	38.15	38.15	+0.75	1	1498
11:42:30	38.10	38.15	38.15	+0.75	1	1497
11:42:20	38.05	38.15	38.15	+0.75	5	1496
11:42:01	38.05	38.15	38.15	+0.75	3	1491
11:42:01	38.05	38.15	38.15	+0.75	1	1488
11:41:50	38.05	38.15	38.15	+0.75	1	1487
11:41:18	38.05	38.10	38.10	+0.70	1	1486
11:41:12	38.05	38.10	38.10	+0.70	1	1485
11:41:09	38.05	38.15	38.15	+0.75	2	1484
11:40:57	38.10	38.15	38.10	+0.70	2	1482
11:40:57	38.10	38.15	38.15	+0.75	1	1480
11:40:49	38.10	38.15	38.15	+0.75	1	1479
11:40:45	38.05	38.10	38.10	+0.70	5	1478
11:39:57	38.05	38.10	38.10	+0.70	1	1473
11:39:30	38.05	38.10	38.10	+0.70	1	1472
11:39:14	38.10	38.15	38.10	+0.70	5	1471
11:39:14	38.10	38.15	38.10	+0.70	2	1466
11:39:13	38.00	38.10	38.10	+0.70	3	1464
11:39:09	38.05	38.10	38.05	+0.65	1	1461
11:39:09	38.05	38.10	38.05	+0.65	1	1460
11:38:52	38.10	38.15	38.10	+0.70	1	1459
11:38:52	38.10	38.15	38.10	+0.70	1	1458
11:38:44	38.10	38.15	38.10	+0.70	1	1457
11:38:32	38.05	38.15	38.15	+0.75	2	1456
11:38:19	37.95	38.10	38.10	+0.70	2	1454
11:38:19	37.95	38.10	38.10	+0.70	4	1452
11:38:19	38.10	38.15	38.10	+0.70	1	1448
11:38:18	38.10	38.15	38.15	+0.75	2	1447
11:38:18	38.10	38.15	38.15	+0.75	6	1445
11:38:12	37.90	38.10	38.10	+0.70	5	1439
11:38:12	37.90	37.95	37.95	+0.55	1	1434
11:38:03	37.85	38.05	38.05	+0.65	5	1433
11:38:03	37.85	38.00	38.00	+0.60	31	1428
11:38:03	37.85	38.00	38.00	+0.60	38	1397
11:38:03	37.80	37.95	37.95	+0.55	16	1359
11:38:03	37.80	37.90	37.90	+0.50	4	1343
11:38:03	37.80	37.85	37.85	+0.45	1	1339
11:36:59	37.75	37.80	37.80	+0.40	3	1338
11:33:36	37.75	37.80	37.75	+0.35	3	1335
11:32:44	37.70	37.75	37.75	+0.35	2	1332
11:29:08	37.75	37.80	37.75	+0.35	1	1330
11:28:37	37.75	37.80	37.75	+0.35	2	1329
11:28:22	37.75	37.80	37.75	+0.35	1	1327
11:28:10	37.75	37.80	37.75	+0.35	1	1326
11:27:43	37.70	37.75	37.75	+0.35	5	1325
11:27:43	37.70	37.75	37.70	+0.30	1	1320
11:27:21	37.75	37.80	37.75	+0.35	2	1319
11:26:58	37.70	37.80	37.80	+0.40	1	1317
11:26:53	37.75	37.80	37.75	+0.35	1	1316
11:26:39	37.70	37.85	37.70	+0.30	2	1315
11:26:08	37.65	37.75	37.90	+0.50	5	1313
11:26:08	37.65	37.75	37.85	+0.45	6	1308
11:26:08	37.65	37.75	37.80	+0.40	10	1302
11:26:08	37.65	37.75	37.75	+0.35	9	1292
11:25:51	37.70	37.75	37.70	+0.30	1	1283
11:25:45	37.70	37.75	37.70	+0.30	1	1282
11:25:38	37.70	37.75	37.75	+0.35	1	1281
11:23:53	37.70	37.75	37.70	+0.30	1	1280
11:22:59	37.70	37.75	37.75	+0.35	1	1279
11:22:59	37.70	37.75	37.75	+0.35	1	1278
11:22:59	37.70	37.75	37.75	+0.35	5	1277
11:21:10	37.65	37.70	37.70	+0.30	11	1272
11:21:10	37.65	37.70	37.70	+0.30	3	1261
11:21:10	37.65	37.70	37.70	+0.30	1	1258
11:21:10	37.65	37.70	37.70	+0.30	2	1257
11:21:10	37.65	37.70	37.70	+0.30	4	1255
11:20:24	37.60	37.65	37.65	+0.25	5	1251
11:19:15	37.65	37.70	37.65	+0.25	1	1246
11:18:11	37.60	37.65	37.65	+0.25	4	1245
11:16:55	37.60	37.65	37.65	+0.25	1	1241
11:15:41	37.60	37.65	37.65	+0.25	2	1240
11:14:06	37.60	37.70	37.70	+0.30	4	1238
11:14:06	37.60	37.65	37.65	+0.25	4	1234
11:13:50	37.55	37.60	37.60	+0.20	17	1230
11:12:53	37.55	37.60	37.60	+0.20	1	1213
11:11:49	37.55	37.60	37.60	+0.20	2	1212
11:11:22	37.55	37.60	37.55	+0.15	2	1210
11:05:45	37.55	37.65	37.55	+0.15	2	1208
11:04:31	37.55	37.65	37.55	+0.15	1	1206
11:02:02	37.60	37.70	37.55	+0.15	1	1205
11:02:02	37.60	37.70	37.60	+0.20	4	1204
11:00:15	37.70	37.75	37.70	+0.30	1	1200
11:00:00	37.70	37.75	37.70	+0.30	1	1199
10:58:29	37.70	37.75	37.75	+0.35	1	1198
10:57:38	37.75	37.80	37.50	+0.10	1	1197
10:57:38	37.75	37.80	37.60	+0.20	2	1196
10:57:38	37.75	37.80	37.65	+0.25	2	1194
10:57:38	37.75	37.80	37.70	+0.30	2	1192
10:57:38	37.75	37.80	37.75	+0.35	3	1190
10:57:01	37.70	37.75	37.75	+0.35	1	1187
10:56:37	37.70	37.75	37.75	+0.35	1	1186
10:55:53	37.70	37.75	37.75	+0.35	5	1185
10:55:45	37.70	37.75	37.75	+0.35	2	1180
10:55:16	37.70	37.75	37.75	+0.35	1	1178
10:54:40	37.70	37.75	37.70	+0.30	2	1177
10:54:40	37.70	37.75	37.75	+0.35	1	1175
10:54:15	37.70	37.75	37.75	+0.35	1	1174
10:53:49	37.60	37.70	37.70	+0.30	3	1173
10:53:12	37.70	37.75	37.70	+0.30	3	1170
10:52:33	37.65	37.70	37.70	+0.30	8	1167
10:51:27	37.70	37.75	37.70	+0.30	3	1159
10:51:20	37.70	37.75	37.75	+0.35	3	1156
10:51:16	37.70	37.75	37.75	+0.35	1	1153
10:51:08	37.70	37.75	37.75	+0.35	1	1152
10:50:54	37.65	37.70	37.70	+0.30	1	1151
10:50:22	37.65	37.75	37.75	+0.35	2	1150
10:50:22	37.65	37.75	37.75	+0.35	2	1148
10:50:22	37.65	37.75	37.75	+0.35	2	1146
10:50:22	37.65	37.75	37.75	+0.35	3	1144
10:50:21	37.60	37.70	37.70	+0.30	26	1141
10:50:17	37.60	37.70	37.60	+0.20	1	1115
10:50:15	37.60	37.70	37.70	+0.30	2	1114
10:50:11	37.60	37.65	37.65	+0.25	3	1112
10:50:10	37.60	37.65	37.65	+0.25	5	1109
10:49:58	37.50	37.60	37.60	+0.20	2	1104
10:49:58	37.50	37.60	37.60	+0.20	1	1102
10:49:55	37.50	37.60	37.60	+0.20	1	1101
10:49:14	37.50	37.60	37.50	+0.10	1	1100
10:49:13	37.50	37.55	37.55	+0.15	2	1099
10:49:02	37.40	37.50	37.50	+0.10	3	1097
10:47:23	37.55	37.60	37.45	+0.05	7	1094
10:47:23	37.55	37.60	37.50	+0.10	12	1087
10:47:23	37.55	37.60	37.55	+0.15	6	1075
10:47:21	37.55	37.60	37.60	+0.20	1	1069
10:47:10	37.55	37.60	37.60	+0.20	1	1068
10:46:00	37.55	37.60	37.60	+0.20	1	1067
10:45:58	37.55	37.60	37.60	+0.20	5	1066
10:45:52	37.55	37.60	37.60	+0.20	1	1061
10:44:58	37.55	37.60	37.60	+0.20	1	1060
10:43:52	37.55	37.60	37.60	+0.20	1	1059
10:43:12	37.60	37.65	37.60	+0.20	2	1058
10:42:30	37.55	37.60	37.60	+0.20	9	1056
10:42:25	37.55	37.60	37.60	+0.20	1	1047
10:42:25	37.55	37.60	37.60	+0.20	2	1046
10:40:21	37.55	37.60	37.55	+0.15	1	1044
10:37:50	37.50	37.60	37.50	+0.10	9	1043
10:37:50	37.55	37.60	37.55	+0.15	2	1034
10:37:41	37.55	37.65	37.65	+0.25	2	1032
10:37:38	37.60	37.65	37.60	+0.20	1	1030
10:37:34	37.55	37.60	37.60	+0.20	10	1029
10:37:34	37.55	37.60	37.60	+0.20	3	1019
10:37:26	37.50	37.55	37.55	+0.15	9	1016
10:37:26	37.50	37.55	37.55	+0.15	10	1007
10:34:30	37.50	37.55	37.55	+0.15	1	997
10:33:18	37.45	37.55	37.55	+0.15	3	996
10:33:16	37.50	37.55	37.55	+0.15	1	993
10:32:45	37.50	37.55	37.55	+0.15	1	992
10:32:45	37.50	37.55	37.55	+0.15	1	991
10:32:33	37.45	37.50	37.50	+0.10	2	990
10:32:26	37.45	37.50	37.50	+0.10	1	988
10:32:13	37.40	37.50	37.50	+0.10	1	987
10:32:09	37.30	37.45	37.45	+0.05	1	986
10:29:21	37.25	37.30	37.30	-0.10	2	985
10:29:21	37.25	37.30	37.30	-0.10	1	983
10:29:19	37.30	37.40	37.30	-0.10	3	982
10:27:55	37.20	37.30	37.30	-0.10	1	979
10:27:30	37.20	37.30	37.30	-0.10	2	978
10:27:10	37.20	37.30	37.20	-0.20	1	976
10:26:05	37.20	37.30	37.20	-0.20	4	975
10:25:40	37.20	37.30	37.20	-0.20	1	971
10:25:32	37.25	37.30	37.20	-0.20	1	970
10:25:32	37.25	37.30	37.25	-0.15	9	969
10:24:53	37.30	37.40	37.30	-0.10	2	960
10:24:33	37.35	37.40	37.35	-0.05	1	958
10:24:33	37.35	37.40	37.35	-0.05	1	957
10:24:33	37.35	37.40	37.35	-0.05	7	956
10:24:14	37.35	37.45	37.35	-0.05	6	949
10:20:02	37.40	37.50	37.40	0	3	943
10:19:58	37.40	37.50	37.40	0	4	940
10:19:58	37.45	37.55	37.45	+0.05	7	936
10:19:37	37.45	37.55	37.45	+0.05	1	929
10:17:11	37.40	37.45	37.45	+0.05	2	928
10:13:39	37.45	37.55	37.45	+0.05	6	926
10:10:41	37.45	37.55	37.45	+0.05	5	920
10:09:00	37.55	37.60	37.55	+0.15	3	915
10:08:44	37.50	37.60	37.60	+0.20	2	912
10:08:41	37.45	37.55	37.60	+0.20	1	910
10:08:41	37.45	37.55	37.55	+0.15	1	909
10:08:01	37.50	37.60	37.50	+0.10	4	908
10:08:00	37.55	37.60	37.55	+0.15	1	904
10:07:53	37.55	37.60	37.55	+0.15	1	903
10:07:08	37.50	37.55	37.55	+0.15	2	902
10:06:37	37.45	37.55	37.55	+0.15	3	900
10:05:30	37.40	37.55	37.55	+0.15	2	897
10:03:15	37.40	37.55	37.55	+0.15	3	895
10:03:01	37.35	37.45	37.55	+0.15	1	892
10:03:01	37.35	37.45	37.50	+0.10	1	891
10:03:01	37.35	37.45	37.45	+0.05	1	890
10:02:52	37.35	37.45	37.35	-0.05	2	889
10:02:52	37.35	37.40	37.40	0	1	887
10:02:52	37.20	37.35	37.35	-0.05	18	886
10:02:09	37.20	37.30	37.30	-0.10	3	868
10:01:51	37.20	37.25	37.25	-0.15	1	865
10:00:54	37.25	37.30	37.25	-0.15	1	864
10:00:48	37.20	37.30	37.20	-0.20	10	863
10:00:48	37.25	37.35	37.25	-0.15	6	853
10:00:48	37.25	37.35	37.25	-0.15	2	847
09:58:32	37.25	37.35	37.25	-0.15	1	845
09:57:52	37.30	37.35	37.30	-0.10	1	844
09:55:17	37.25	37.35	37.25	-0.15	3	843
09:54:57	37.25	37.35	37.25	-0.15	5	840
09:54:21	37.25	37.35	37.25	-0.15	1	835
09:54:17	37.25	37.35	37.25	-0.15	2	834
09:54:11	37.30	37.35	37.30	-0.10	3	832
09:53:59	37.35	37.40	37.35	-0.05	2	829
09:53:59	37.40	37.50	37.40	0	33	827
09:53:49	37.40	37.55	37.40	0	1	794
09:53:49	37.40	37.55	37.40	0	1	793
09:53:49	37.45	37.55	37.45	+0.05	2	792
09:53:49	37.45	37.60	37.45	+0.05	5	790
09:53:46	37.50	37.60	37.50	+0.10	2	785
09:53:46	37.50	37.60	37.50	+0.10	8	783
09:53:42	37.55	37.65	37.55	+0.15	2	775
09:53:42	37.55	37.65	37.55	+0.15	1	773
09:53:32	37.55	37.65	37.55	+0.15	1	772
09:52:34	37.55	37.70	37.70	+0.30	6	771
09:51:45	37.70	37.75	37.70	+0.30	2	765
09:51:45	37.70	37.75	37.70	+0.30	1	763
09:51:32	37.70	37.75	37.70	+0.30	1	762
09:51:31	37.70	37.75	37.70	+0.30	1	761
09:51:19	37.70	37.75	37.70	+0.30	1	760
09:50:40	37.70	37.75	37.70	+0.30	5	759
09:49:52	37.70	37.75	37.70	+0.30	2	754
09:49:48	37.55	37.60	37.60	+0.20	4	752
09:49:48	37.55	37.60	37.60	+0.20	5	748
09:49:48	37.55	37.60	37.60	+0.20	2	743
09:49:48	37.55	37.60	37.60	+0.20	1	741
09:49:48	37.60	37.75	37.60	+0.20	8	740
09:49:40	37.60	37.70	37.70	+0.30	9	732
09:48:37	37.55	37.70	37.55	+0.15	1	723
09:48:34	37.50	37.60	37.65	+0.25	2	722
09:48:34	37.50	37.60	37.60	+0.20	1	720
09:48:31	37.60	37.70	37.60	+0.20	9	719
09:48:17	37.60	37.65	37.65	+0.25	3	710
09:48:14	37.60	37.65	37.65	+0.25	2	707
09:47:41	37.55	37.60	37.60	+0.20	4	705
09:47:30	37.50	37.55	37.60	+0.20	2	701
09:47:30	37.50	37.55	37.55	+0.15	8	699
09:47:28	37.50	37.55	37.50	+0.10	2	691
09:47:28	37.55	37.60	37.55	+0.15	12	689
09:46:33	37.55	37.60	37.60	+0.20	3	677
09:45:41	37.55	37.60	37.60	+0.20	1	674
09:45:36	37.65	37.70	37.60	+0.20	12	673
09:45:36	37.65	37.70	37.65	+0.25	6	661
09:44:32	37.60	37.65	37.65	+0.25	1	655
09:44:19	37.60	37.70	37.60	+0.20	10	654
09:44:19	37.60	37.70	37.70	+0.30	2	644
09:44:13	37.60	37.65	37.65	+0.25	2	642
09:43:48	37.60	37.70	37.60	+0.20	10	640
09:43:23	37.55	37.65	37.65	+0.25	1	630
09:42:54	37.55	37.70	37.70	+0.30	1	629
09:42:38	37.55	37.70	37.70	+0.30	1	628
09:42:28	37.55	37.65	37.65	+0.25	1	627
09:42:28	37.55	37.65	37.65	+0.25	1	626
09:42:28	37.65	37.70	37.65	+0.25	1	625
09:42:28	37.55	37.65	37.65	+0.25	3	624
09:42:25	37.55	37.60	37.60	+0.20	1	621
09:42:25	37.55	37.60	37.60	+0.20	5	620
09:42:09	37.55	37.60	37.60	+0.20	1	615
09:42:02	37.55	37.60	37.60	+0.20	1	614
09:42:00	37.50	37.60	37.60	+0.20	10	613
09:41:51	37.55	37.60	37.55	+0.15	2	603
09:41:48	37.50	37.55	37.55	+0.15	1	601
09:41:48	37.50	37.55	37.55	+0.15	13	600
09:41:48	37.50	37.55	37.55	+0.15	1	587
09:41:48	37.50	37.55	37.55	+0.15	14	586
09:41:23	37.50	37.55	37.50	+0.10	5	572
09:41:18	37.50	37.55	37.50	+0.10	1	567
09:39:33	37.45	37.50	37.50	+0.10	1	566
09:39:33	37.45	37.50	37.50	+0.10	5	565
09:39:32	37.45	37.50	37.45	+0.05	2	560
09:39:23	37.50	37.55	37.50	+0.10	4	558
09:39:03	37.50	37.55	37.50	+0.10	1	554
09:38:44	37.45	37.50	37.50	+0.10	7	553
09:37:29	37.45	37.50	37.45	+0.05	1	546
09:36:50	37.45	37.50	37.40	0	1	545
09:36:50	37.45	37.50	37.45	+0.05	2	544
09:36:46	37.45	37.50	37.50	+0.10	1	542
09:36:34	37.40	37.45	37.45	+0.05	8	541
09:36:17	37.45	37.50	37.45	+0.05	2	533
09:35:39	37.45	37.50	37.45	+0.05	1	531
09:35:15	37.50	37.55	37.50	+0.10	3	530
09:34:45	37.45	37.50	37.50	+0.10	9	527
09:34:14	37.45	37.50	37.50	+0.10	1	518
09:34:07	37.45	37.50	37.50	+0.10	2	517
09:33:21	37.40	37.45	37.45	+0.05	1	515
09:33:15	37.50	37.55	37.50	+0.10	1	514
09:32:16	37.50	37.60	37.45	+0.05	1	513
09:32:16	37.50	37.60	37.50	+0.10	1	512
09:32:07	37.50	37.55	37.55	+0.15	1	511
09:32:07	37.45	37.55	37.55	+0.15	8	510
09:32:05	37.45	37.50	37.50	+0.10	3	502
09:32:05	37.40	37.45	37.45	+0.05	4	499
09:32:05	37.30	37.40	37.40	0	3	495
09:26:56	37.30	37.40	37.30	-0.10	2	492
09:25:36	37.30	37.45	37.30	-0.10	1	490
09:22:45	37.30	37.35	37.50	+0.10	4	489
09:22:45	37.30	37.35	37.45	+0.05	1	485
09:22:45	37.30	37.35	37.35	-0.05	2	484
09:22:09	37.25	37.35	37.35	-0.05	1	482
09:21:00	37.20	37.30	37.30	-0.10	1	481
09:20:38	37.30	37.35	37.30	-0.10	4	480
09:20:16	37.35	37.40	37.35	-0.05	11	476
09:20:16	37.40	37.45	37.40	0	4	465
09:20:07	37.40	37.45	37.40	0	3	461
09:19:34	37.45	37.50	37.45	+0.05	2	458
09:19:25	37.45	37.50	37.45	+0.05	3	456
09:19:25	37.45	37.50	37.45	+0.05	13	453
09:19:22	37.50	37.60	37.50	+0.10	2	440
09:19:04	37.45	37.50	37.50	+0.10	6	438
09:18:44	37.40	37.45	37.45	+0.05	1	432
09:17:18	37.40	37.50	37.50	+0.10	1	431
09:17:07	37.40	37.50	37.50	+0.10	1	430
09:17:06	37.45	37.50	37.45	+0.05	3	429
09:17:06	37.50	37.60	37.50	+0.10	2	426
09:16:59	37.55	37.60	37.55	+0.15	1	424
09:16:55	37.50	37.55	37.55	+0.15	1	423
09:16:46	37.45	37.50	37.50	+0.10	1	422
09:16:22	37.45	37.55	37.45	+0.05	1	421
09:16:08	37.40	37.50	37.50	+0.10	1	420
09:15:47	37.50	37.55	37.50	+0.10	2	419
09:15:32	37.35	37.55	37.35	-0.05	2	417
09:15:28	37.35	37.50	37.50	+0.10	1	415
09:15:20	37.30	37.50	37.60	+0.20	1	414
09:15:20	37.30	37.50	37.50	+0.10	1	413
09:15:19	37.25	37.40	37.40	0	1	412
09:15:09	37.10	37.30	37.40	0	2	411
09:15:09	37.10	37.30	37.35	-0.05	4	409
09:15:09	37.10	37.30	37.30	-0.10	1	405
09:14:29	37.15	37.30	37.15	-0.25	1	404
09:13:55	36.95	37.20	37.35	-0.05	3	403
09:13:55	36.95	37.20	37.30	-0.10	3	400
09:13:55	36.95	37.20	37.25	-0.15	2	397
09:13:55	36.95	37.20	37.20	-0.20	2	395
09:12:52	36.70	37.00	37.05	-0.35	3	393
09:12:52	36.70	37.00	37.00	-0.40	2	390
09:12:43	36.95	37.10	36.70	-0.70	14	388
09:12:43	36.95	37.10	36.75	-0.65	1	374
09:12:43	36.95	37.10	36.80	-0.60	15	373
09:12:43	36.95	37.10	36.85	-0.55	7	358
09:12:43	36.95	37.10	36.95	-0.45	1	351
09:12:32	36.90	37.10	36.90	-0.50	5	350
09:12:28	36.95	37.15	36.95	-0.45	2	345
09:12:23	36.90	37.10	37.15	-0.25	2	343
09:12:23	36.90	37.10	37.10	-0.30	3	341
09:11:56	36.90	37.10	36.90	-0.50	1	338
09:11:50	36.85	36.90	36.90	-0.50	11	337
09:11:50	36.95	37.10	36.90	-0.50	29	326
09:11:50	36.95	37.10	36.95	-0.45	10	297
09:11:50	36.95	37.00	37.00	-0.40	1	287
09:11:41	36.95	37.00	37.00	-0.40	1	286
09:11:34	36.95	37.10	36.95	-0.45	1	285
09:11:34	36.95	37.00	37.00	-0.40	2	284
09:11:22	37.00	37.10	37.00	-0.40	1	282
09:11:20	37.05	37.10	37.00	-0.40	4	281
09:11:20	37.05	37.10	37.05	-0.35	1	277
09:10:41	37.15	37.30	37.00	-0.40	31	276
09:10:41	37.15	37.30	37.05	-0.35	6	245
09:10:41	37.15	37.30	37.10	-0.30	11	239
09:10:41	37.15	37.30	37.15	-0.25	2	228
09:10:31	37.10	37.15	37.25	-0.15	1	226
09:10:31	37.10	37.15	37.20	-0.20	1	225
09:10:31	37.10	37.15	37.15	-0.25	3	224
09:10:23	37.10	37.15	37.15	-0.25	1	221
09:10:15	37.10	37.15	37.15	-0.25	1	220
09:09:47	37.15	37.20	37.10	-0.30	1	219
09:09:47	37.15	37.20	37.15	-0.25	2	218
09:09:40	37.10	37.15	37.15	-0.25	1	216
09:09:16	37.10	37.15	37.10	-0.30	2	215
09:09:12	37.10	37.15	37.10	-0.30	1	213
09:09:06	37.10	37.15	37.10	-0.30	1	212
09:08:54	37.10	37.20	37.20	-0.20	2	211
09:08:50	37.15	37.30	37.15	-0.25	8	209
09:08:42	37.15	37.30	37.15	-0.25	2	201
09:08:42	37.20	37.35	37.20	-0.20	5	199
09:08:07	37.20	37.35	37.35	-0.05	1	194
09:07:42	37.20	37.35	37.35	-0.05	1	193
09:06:54	37.15	37.40	37.40	0	2	192
09:06:48	37.10	37.20	37.20	-0.20	2	190
09:06:10	37.10	37.15	37.15	-0.25	2	188
09:06:10	37.15	37.20	37.15	-0.25	2	186
09:06:00	37.10	37.15	37.15	-0.25	1	184
09:05:46	37.15	37.20	37.15	-0.25	2	183
09:05:34	37.15	37.20	37.10	-0.30	2	181
09:05:34	37.15	37.20	37.15	-0.25	1	179
09:05:28	37.15	37.20	37.15	-0.25	4	178
09:05:23	37.15	37.20	37.15	-0.25	1	174
09:05:19	37.20	37.35	37.20	-0.20	3	173
09:03:35	37.10	37.15	37.15	-0.25	1	170
09:03:35	37.10	37.15	37.15	-0.25	1	169
09:03:25	37.10	37.15	37.15	-0.25	1	168
09:03:20	37.10	37.15	37.15	-0.25	1	167
09:03:06	37.10	37.25	37.10	-0.30	5	166
09:03:06	37.10	37.25	37.10	-0.30	9	161
09:02:59	37.10	37.20	37.20	-0.20	2	152
09:02:40	37.15	37.30	37.15	-0.25	2	150
09:02:39	37.15	37.30	37.30	-0.10	1	148
09:02:33	37.25	37.30	37.25	-0.15	1	147
09:02:14	37.30	37.40	37.30	-0.10	1	146
09:02:14	37.35	37.40	37.35	-0.05	1	145
09:01:54	37.40	37.50	37.40	0	5	144
09:01:50	37.40	37.50	37.40	0	3	139
09:01:50	37.45	37.50	37.45	+0.05	4	136
09:01:45	37.55	37.60	37.55	+0.15	1	132
09:01:40	37.45	37.60	37.60	+0.20	9	131
09:01:39	37.45	37.60	37.60	+0.20	1	122
09:01:24	37.45	37.60	37.60	+0.20	2	121
09:01:13	37.45	37.60	37.45	+0.05	1	119
09:01:12	37.40	37.55	37.55	+0.15	1	118
09:01:03	37.40	37.60	37.40	0	1	117
09:01:02	37.40	37.60	37.40	0	1	116
09:00:45	37.20	37.40	37.40	0	5	115
09:00:40	37.15	37.30	37.30	-0.10	3	110
09:00:36	37.15	37.30	37.15	-0.25	1	107
09:00:26	37.10	37.30	37.10	-0.30	5	106
09:00:26	37.10	37.15	37.15	-0.25	3	101
09:00:26	37.10	37.15	37.15	-0.25	1	98
09:00:26	37.15	37.30	37.15	-0.25	2	97
09:00:12	37.15	37.35	37.15	-0.25	5	95
09:00:02	37.15	37.35	37.15	-0.25	2	90
09:00:02	37.20	37.35	37.20	-0.20	13	88
09:00:02	37.25	37.35	37.25	-0.15	5	75
09:00:02	37.25	37.35	37.25	-0.15	6	70
09:00:02	37.30	37.40	37.30	-0.10	11	64
09:00:02	37.35	37.40	37.35	-0.05	8	53
09:00:01	--	--	37.40	0	45	45

　

其他人也逛...

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

【Avier】COLOR MIX 10000 雙向快充行動電源_兩色任選

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

SAMSUNG Galaxy S24 Ultra (12G/512G)

PChome 購物儲值50,000元

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

Apple iPhone 16 Pro Max (256G)

PChome 購物儲值10,000元

MSI MAG 274UPF E2 平面電競螢幕 (27型/4K/HDR/160hz/0.5ms/IPS)

MyCard 5000點虛擬點數卡

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

App Store 卡 $ 1000 - 數位序號

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

AIRMATE艾美特手提式陶瓷PTC直立電暖器HP13108R

MSI MPG 322URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

聯電ADR24日上漲0.03美元漲幅0....

【美股盤後】多收跌☆

我的自選股

即時重大訊息

‧慧榮：NAND Flash市況6月好轉 ...
‧友達ADR24日下跌0.02美元跌幅0....
‧【歐股盤後】互有漲跌☆

加密貨幣

比特幣BTC	88946.01	-7,331.95	-7.62%
以太幣ETH	2393.42	-427.04	-15.14%
瑞波幣XRP	2.15	-0.43	-16.57%
比特幣現金BCH	282.39	-45.49	-13.88%
萊特幣LTC	111.10	-18.84	-14.50%
卡達幣ADA	0.651716	-0.12	-15.37%
波場幣TRX	0.228368	-0.02	-7.16%
恆星幣XLM	0.280700	-0.05	-15.83%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。