漲幅排行：1 凌　巨 14.30 +1.302 旭暉應材 34.15 +3.103 上緯投控 99.30 +9.00

跌幅排行：1 圓　裕 39.90 -3.702 泰福-KY 52.50 -4.203 峰源-KY 56.20 -4.20

漲停排行：1 凌　巨 14.30 +1.302 旭暉應材 34.15 +3.103 上緯投控 99.30 +9.00

最新金融三業對中國曝險8283億元再創新低熱門俄烏若未能於九月前達協議特朗普威脅對俄羅斯徵100%關稅

更新報價

大　亞 (1609) 電器電纜上市

36.80 ▲+0.10 +0.27% 1.23億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	3,328	36.80	72	36.90	2	36.95	37.70	36.70	36.70

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	36.80	36.90	36.80	+0.10	29	3328
13:30:00	36.80	36.90	36.80	+0.10	278	3299
13:24:52	36.95	37.00	37.00	+0.30	1	3021
13:24:52	36.95	37.00	37.00	+0.30	1	3020
13:24:35	36.90	36.95	36.95	+0.25	7	3019
13:24:31	36.90	36.95	36.95	+0.25	1	3012
13:24:20	36.90	36.95	36.95	+0.25	2	3011
13:24:15	36.90	36.95	36.95	+0.25	1	3009
13:24:13	36.90	36.95	36.90	+0.20	2	3008
13:24:09	36.90	36.95	36.90	+0.20	1	3006
13:23:56	36.90	36.95	36.95	+0.25	1	3005
13:23:47	36.90	36.95	36.95	+0.25	3	3004
13:23:26	36.90	36.95	36.95	+0.25	2	3001
13:23:18	36.95	37.00	36.95	+0.25	1	2999
13:23:17	36.95	37.00	36.95	+0.25	1	2998
13:23:04	36.95	37.00	36.95	+0.25	1	2997
13:23:04	36.95	37.00	36.95	+0.25	1	2996
13:22:50	36.90	36.95	36.95	+0.25	1	2995
13:22:46	36.95	37.00	36.95	+0.25	5	2994
13:22:17	36.90	37.00	36.90	+0.20	1	2989
13:22:15	36.90	36.95	36.95	+0.25	1	2988
13:21:50	36.95	37.00	36.90	+0.20	10	2987
13:21:50	36.95	37.00	36.95	+0.25	10	2977
13:21:44	36.95	37.00	36.95	+0.25	1	2967
13:21:34	36.95	37.00	36.95	+0.25	1	2966
13:21:31	36.95	37.00	36.95	+0.25	1	2965
13:21:22	36.95	37.00	36.95	+0.25	1	2964
13:21:16	36.95	37.00	36.95	+0.25	5	2963
13:21:10	36.95	37.00	36.95	+0.25	11	2958
13:21:03	36.95	37.00	36.95	+0.25	1	2947
13:21:01	36.95	37.00	36.95	+0.25	1	2946
13:20:59	36.95	37.00	36.95	+0.25	2	2945
13:20:59	36.95	37.00	36.95	+0.25	5	2943
13:20:36	36.95	37.00	36.95	+0.25	2	2938
13:20:33	36.95	37.00	36.95	+0.25	2	2936
13:20:29	36.95	37.00	37.00	+0.30	5	2934
13:20:27	36.95	37.00	37.00	+0.30	1	2929
13:20:04	36.95	37.00	37.00	+0.30	1	2928
13:19:35	36.95	37.00	37.00	+0.30	1	2927
13:19:13	36.95	37.00	37.00	+0.30	2	2926
13:17:18	36.95	37.00	37.00	+0.30	1	2924
13:16:59	36.95	37.00	36.95	+0.25	1	2923
13:16:45	36.95	37.00	37.00	+0.30	1	2922
13:16:31	36.95	37.00	37.00	+0.30	5	2921
13:16:23	36.95	37.00	36.95	+0.25	1	2916
13:16:13	36.95	37.00	37.00	+0.30	1	2915
13:16:10	36.95	37.00	37.00	+0.30	1	2914
13:16:10	36.95	37.00	37.00	+0.30	6	2913
13:15:42	36.95	37.00	36.95	+0.25	1	2907
13:15:28	36.95	37.00	36.95	+0.25	1	2906
13:15:16	36.95	37.00	36.95	+0.25	1	2905
13:15:04	36.95	37.00	37.00	+0.30	1	2904
13:14:12	36.95	37.00	37.00	+0.30	1	2903
13:13:11	36.90	37.00	37.00	+0.30	1	2902
13:13:11	36.90	36.95	36.95	+0.25	1	2901
13:13:11	36.95	37.00	36.95	+0.25	1	2900
13:12:53	36.90	37.00	36.90	+0.20	1	2899
13:12:19	36.90	36.95	36.95	+0.25	1	2898
13:12:07	36.95	37.00	36.95	+0.25	1	2897
13:11:53	36.90	37.00	36.90	+0.20	1	2896
13:11:38	36.95	37.00	36.95	+0.25	1	2895
13:11:30	36.90	36.95	36.95	+0.25	5	2894
13:11:30	36.90	36.95	36.95	+0.25	6	2889
13:11:29	36.90	36.95	36.95	+0.25	2	2883
13:11:25	36.95	37.00	36.95	+0.25	5	2881
13:11:25	36.95	37.00	36.95	+0.25	7	2876
13:11:23	36.95	37.00	37.00	+0.30	2	2869
13:11:16	36.95	37.00	36.95	+0.25	1	2867
13:10:31	36.95	37.00	36.95	+0.25	1	2866
13:10:24	36.95	37.00	37.00	+0.30	1	2865
13:10:15	36.95	37.00	36.95	+0.25	1	2864
13:10:11	36.95	37.00	36.95	+0.25	1	2863
13:09:56	36.95	37.00	36.95	+0.25	1	2862
13:09:55	36.95	37.00	36.95	+0.25	2	2861
13:09:47	36.95	37.00	36.95	+0.25	5	2859
13:08:38	36.95	37.00	37.00	+0.30	1	2854
13:08:09	36.95	37.00	36.95	+0.25	1	2853
13:08:06	36.95	37.00	36.95	+0.25	2	2852
13:07:35	36.95	37.00	36.95	+0.25	1	2850
13:07:04	36.95	37.00	36.95	+0.25	3	2849
13:06:21	36.95	37.00	36.95	+0.25	1	2846
13:06:15	36.95	37.00	36.95	+0.25	1	2845
13:05:47	36.95	37.00	36.95	+0.25	1	2844
13:05:30	36.95	37.00	37.00	+0.30	1	2843
13:04:58	36.95	37.00	37.00	+0.30	6	2842
13:04:41	36.95	37.00	37.00	+0.30	1	2836
13:04:19	36.95	37.00	37.00	+0.30	3	2835
13:04:19	36.90	36.95	36.95	+0.25	37	2832
13:03:49	36.90	36.95	36.90	+0.20	1	2795
13:03:26	36.90	36.95	36.90	+0.20	1	2794
13:03:25	36.90	36.95	36.90	+0.20	1	2793
13:02:01	36.90	36.95	36.90	+0.20	1	2792
13:01:03	36.90	36.95	36.90	+0.20	1	2791
13:00:57	36.90	36.95	36.95	+0.25	1	2790
13:00:36	36.90	36.95	36.90	+0.20	1	2789
13:00:36	36.90	36.95	36.95	+0.25	1	2788
13:00:36	36.90	36.95	36.95	+0.25	1	2787
13:00:35	36.90	36.95	36.95	+0.25	6	2786
12:59:49	36.90	36.95	36.90	+0.20	1	2780
12:59:36	36.90	36.95	36.90	+0.20	1	2779
12:58:59	36.90	36.95	36.90	+0.20	1	2778
12:58:41	36.90	36.95	36.90	+0.20	1	2777
12:58:19	36.90	36.95	36.90	+0.20	1	2776
12:58:08	36.90	36.95	36.90	+0.20	1	2775
12:57:28	36.90	36.95	36.90	+0.20	1	2774
12:56:51	36.90	36.95	36.90	+0.20	3	2773
12:56:21	36.90	36.95	36.90	+0.20	1	2770
12:56:19	36.90	36.95	36.90	+0.20	1	2769
12:55:59	36.90	36.95	36.95	+0.25	1	2768
12:54:40	36.90	36.95	36.90	+0.20	1	2767
12:53:57	36.90	37.00	36.90	+0.20	1	2766
12:53:56	36.90	37.00	37.00	+0.30	1	2765
12:53:56	36.95	37.00	36.95	+0.25	15	2764
12:53:56	36.95	37.00	37.00	+0.30	2	2749
12:52:37	36.95	37.00	36.95	+0.25	1	2747
12:52:33	36.95	37.00	36.95	+0.25	1	2746
12:51:34	36.95	37.00	36.95	+0.25	1	2745
12:51:21	36.95	37.00	37.00	+0.30	1	2744
12:50:58	36.95	37.00	37.00	+0.30	1	2743
12:50:53	36.95	37.00	37.00	+0.30	1	2742
12:49:30	36.95	37.00	37.00	+0.30	3	2741
12:49:15	36.95	37.00	37.00	+0.30	1	2738
12:49:12	36.95	37.00	36.95	+0.25	1	2737
12:48:15	36.95	37.00	37.00	+0.30	1	2736
12:47:32	36.95	37.00	37.00	+0.30	1	2735
12:47:10	36.95	37.00	37.00	+0.30	1	2734
12:46:55	36.95	37.00	37.00	+0.30	5	2733
12:46:50	36.95	37.00	36.95	+0.25	1	2728
12:45:03	36.90	36.95	36.95	+0.25	1	2727
12:44:28	36.90	36.95	36.90	+0.20	1	2726
12:44:04	36.90	36.95	36.95	+0.25	2	2725
12:44:03	36.90	36.95	36.95	+0.25	1	2723
12:43:49	36.90	36.95	36.90	+0.20	1	2722
12:43:13	36.90	36.95	36.95	+0.25	1	2721
12:43:06	36.90	36.95	36.95	+0.25	1	2720
12:42:06	36.90	36.95	36.90	+0.20	1	2719
12:41:27	36.90	36.95	36.90	+0.20	2	2718
12:41:17	36.90	36.95	36.95	+0.25	1	2716
12:40:51	36.90	36.95	36.95	+0.25	1	2715
12:40:36	36.90	36.95	36.95	+0.25	1	2714
12:40:23	36.90	36.95	36.95	+0.25	1	2713
12:39:44	36.90	36.95	36.90	+0.20	1	2712
12:39:16	36.90	36.95	36.90	+0.20	1	2711
12:38:49	36.90	36.95	36.90	+0.20	1	2710
12:38:19	36.90	36.95	36.90	+0.20	1	2709
12:38:01	36.90	36.95	36.90	+0.20	3	2708
12:37:49	36.90	36.95	36.90	+0.20	1	2705
12:37:36	36.90	36.95	36.90	+0.20	1	2704
12:37:22	36.90	36.95	36.90	+0.20	1	2703
12:35:58	36.90	36.95	36.95	+0.25	2	2702
12:35:00	36.90	36.95	36.90	+0.20	1	2700
12:34:59	36.90	36.95	36.95	+0.25	4	2699
12:34:27	36.90	36.95	36.95	+0.25	4	2695
12:33:16	36.95	37.00	36.95	+0.25	16	2691
12:32:57	36.95	37.00	36.95	+0.25	2	2675
12:32:38	36.95	37.00	36.95	+0.25	1	2673
12:32:38	36.95	37.00	36.95	+0.25	1	2672
12:30:54	36.95	37.00	37.00	+0.30	1	2671
12:30:17	36.95	37.00	36.95	+0.25	1	2670
12:29:27	36.95	37.00	37.00	+0.30	1	2669
12:26:57	36.95	37.00	37.00	+0.30	2	2668
12:25:49	37.00	37.10	37.00	+0.30	40	2666
12:24:11	37.00	37.10	37.10	+0.40	1	2626
12:24:06	37.00	37.10	37.00	+0.30	1	2625
12:23:54	37.05	37.10	37.05	+0.35	1	2624
12:23:54	37.05	37.10	37.05	+0.35	3	2623
12:23:54	37.05	37.10	37.05	+0.35	4	2620
12:23:54	37.00	37.05	37.05	+0.35	2	2616
12:22:23	37.00	37.05	37.05	+0.35	1	2614
12:20:50	37.00	37.05	37.05	+0.35	3	2613
12:20:42	37.00	37.05	37.00	+0.30	10	2610
12:20:10	37.00	37.05	37.05	+0.35	1	2600
12:19:34	37.00	37.05	37.05	+0.35	1	2599
12:19:09	37.00	37.05	37.05	+0.35	1	2598
12:18:39	37.00	37.05	37.00	+0.30	5	2597
12:18:31	37.00	37.05	37.00	+0.30	15	2592
12:18:01	37.00	37.05	37.05	+0.35	1	2577
12:15:24	37.00	37.05	37.05	+0.35	1	2576
12:15:09	37.00	37.05	37.05	+0.35	1	2575
12:13:49	37.00	37.05	37.00	+0.30	1	2574
12:13:20	37.00	37.05	37.00	+0.30	1	2573
12:10:52	37.00	37.05	37.05	+0.35	1	2572
12:09:23	37.00	37.05	37.05	+0.35	1	2571
12:09:13	37.05	37.10	37.05	+0.35	11	2570
12:09:13	37.00	37.05	37.05	+0.35	9	2559
12:07:21	37.05	37.10	37.05	+0.35	17	2550
12:07:18	37.05	37.15	37.05	+0.35	1	2533
12:06:33	37.05	37.10	37.10	+0.40	2	2532
12:06:30	37.05	37.10	37.05	+0.35	1	2530
12:06:25	37.05	37.10	37.10	+0.40	1	2529
12:05:13	37.05	37.10	37.10	+0.40	1	2528
12:04:30	37.05	37.10	37.10	+0.40	1	2527
12:04:15	37.05	37.10	37.10	+0.40	1	2526
12:02:01	37.10	37.15	37.10	+0.40	1	2525
12:01:37	37.10	37.15	37.10	+0.40	1	2524
12:01:37	37.10	37.15	37.10	+0.40	1	2523
11:59:53	37.05	37.10	37.10	+0.40	3	2522
11:59:52	37.10	37.15	37.10	+0.40	7	2519
11:58:59	37.10	37.15	37.15	+0.45	1	2512
11:58:48	37.15	37.20	37.15	+0.45	6	2511
11:56:19	37.15	37.20	37.15	+0.45	1	2505
11:56:19	37.10	37.15	37.15	+0.45	4	2504
11:55:23	37.10	37.15	37.10	+0.40	2	2500
11:55:23	37.10	37.15	37.10	+0.40	1	2498
11:52:40	37.10	37.15	37.10	+0.40	3	2497
11:52:27	37.10	37.15	37.10	+0.40	1	2494
11:52:02	37.10	37.15	37.10	+0.40	1	2493
11:50:31	37.05	37.10	37.10	+0.40	1	2492
11:50:26	37.05	37.10	37.10	+0.40	1	2491
11:50:13	37.05	37.10	37.10	+0.40	1	2490
11:49:39	37.05	37.10	37.10	+0.40	1	2489
11:49:39	37.05	37.10	37.10	+0.40	1	2488
11:47:08	37.05	37.10	37.10	+0.40	1	2487
11:47:03	37.05	37.10	37.10	+0.40	2	2486
11:46:52	37.05	37.10	37.10	+0.40	1	2484
11:43:01	37.00	37.05	37.05	+0.35	1	2483
11:42:10	37.00	37.05	37.05	+0.35	1	2482
11:41:47	37.00	37.05	37.05	+0.35	2	2481
11:40:13	37.00	37.05	37.05	+0.35	1	2479
11:40:05	37.00	37.05	37.05	+0.35	1	2478
11:39:42	37.00	37.05	37.05	+0.35	1	2477
11:39:22	37.05	37.10	37.05	+0.35	5	2476
11:39:21	37.05	37.10	37.05	+0.35	1	2471
11:38:32	37.00	37.05	37.05	+0.35	2	2470
11:37:53	37.00	37.05	37.05	+0.35	1	2468
11:37:39	37.00	37.05	37.05	+0.35	1	2467
11:36:35	37.00	37.05	37.05	+0.35	1	2466
11:35:27	37.00	37.05	37.05	+0.35	1	2465
11:35:20	37.00	37.05	37.05	+0.35	1	2464
11:35:03	37.00	37.05	37.05	+0.35	1	2463
11:35:00	37.00	37.05	37.00	+0.30	14	2462
11:33:58	37.00	37.05	37.00	+0.30	3	2448
11:33:36	37.00	37.05	37.05	+0.35	1	2445
11:33:28	37.00	37.05	37.05	+0.35	1	2444
11:33:14	37.00	37.05	37.05	+0.35	1	2443
11:33:04	37.00	37.05	37.05	+0.35	1	2442
11:33:03	37.00	37.05	37.05	+0.35	1	2441
11:30:07	37.00	37.05	37.05	+0.35	1	2440
11:30:03	37.00	37.05	37.00	+0.30	1	2439
11:29:47	36.95	37.00	37.00	+0.30	1	2438
11:29:45	36.95	37.00	37.00	+0.30	2	2437
11:29:45	36.95	37.00	37.00	+0.30	3	2435
11:29:42	36.95	37.00	37.00	+0.30	1	2432
11:29:42	36.95	37.00	37.00	+0.30	1	2431
11:29:19	36.95	37.00	37.00	+0.30	2	2430
11:28:58	36.95	37.00	37.00	+0.30	1	2428
11:28:21	36.95	37.00	37.00	+0.30	2	2427
11:28:09	36.95	37.00	37.00	+0.30	1	2425
11:27:08	36.95	37.00	37.00	+0.30	1	2424
11:24:20	36.95	37.00	37.00	+0.30	1	2423
11:21:27	36.95	37.00	36.95	+0.25	1	2422
11:20:31	36.95	37.00	36.95	+0.25	1	2421
11:19:19	36.95	37.00	37.00	+0.30	2	2420
11:16:09	36.95	37.00	36.95	+0.25	2	2418
11:15:36	36.95	37.00	37.00	+0.30	1	2416
11:15:17	36.95	37.00	37.00	+0.30	1	2415
11:11:18	37.00	37.05	37.00	+0.30	3	2414
11:09:22	37.00	37.05	37.00	+0.30	1	2411
11:09:16	37.00	37.05	37.00	+0.30	2	2410
11:08:22	36.95	37.00	37.00	+0.30	1	2408
11:07:15	37.00	37.05	37.00	+0.30	1	2407
11:05:51	36.95	37.00	37.00	+0.30	1	2406
11:05:44	36.95	37.00	37.00	+0.30	2	2405
11:03:55	36.95	37.00	37.00	+0.30	1	2403
11:03:04	37.00	37.05	37.00	+0.30	2	2402
11:02:39	37.00	37.05	37.00	+0.30	1	2400
11:02:19	36.95	37.00	37.00	+0.30	1	2399
11:01:32	36.95	37.00	37.00	+0.30	2	2398
11:01:19	36.95	37.00	37.00	+0.30	5	2396
11:00:37	36.95	37.00	37.00	+0.30	1	2391
10:59:54	37.00	37.05	37.00	+0.30	2	2390
10:59:04	37.00	37.05	37.00	+0.30	1	2388
10:58:49	37.00	37.05	37.00	+0.30	3	2387
10:58:49	37.00	37.05	37.00	+0.30	1	2384
10:58:08	36.95	37.00	37.00	+0.30	4	2383
10:57:56	36.95	37.00	37.00	+0.30	1	2379
10:53:54	36.90	36.95	36.95	+0.25	8	2378
10:51:25	36.90	36.95	36.90	+0.20	4	2370
10:51:23	36.90	36.95	36.90	+0.20	1	2366
10:51:13	36.90	36.95	36.90	+0.20	1	2365
10:50:43	36.90	36.95	36.90	+0.20	1	2364
10:50:33	36.90	36.95	36.90	+0.20	1	2363
10:49:49	36.85	36.90	36.90	+0.20	1	2362
10:49:46	36.85	36.90	36.90	+0.20	1	2361
10:49:31	36.85	36.90	36.90	+0.20	5	2360
10:49:28	36.85	36.90	36.90	+0.20	1	2355
10:49:02	36.85	36.90	36.90	+0.20	1	2354
10:48:51	36.85	36.90	36.90	+0.20	6	2353
10:48:40	36.85	36.90	36.90	+0.20	1	2347
10:48:21	36.85	36.90	36.90	+0.20	1	2346
10:47:49	36.85	36.90	36.85	+0.15	1	2345
10:47:40	36.85	36.90	36.85	+0.15	1	2344
10:45:57	36.90	36.95	36.90	+0.20	6	2343
10:45:49	36.90	36.95	36.95	+0.25	1	2337
10:44:47	36.90	36.95	36.95	+0.25	1	2336
10:44:37	36.90	37.00	36.90	+0.20	14	2335
10:44:37	36.90	37.00	36.90	+0.20	20	2321
10:44:29	36.95	37.00	36.95	+0.25	5	2301
10:44:22	36.95	37.00	36.95	+0.25	1	2296
10:44:10	36.95	37.00	36.95	+0.25	30	2295
10:44:10	36.95	37.00	36.95	+0.25	2	2265
10:43:24	36.95	37.00	37.00	+0.30	1	2263
10:42:50	36.95	37.00	36.95	+0.25	2	2262
10:40:18	36.95	37.00	36.95	+0.25	1	2260
10:40:10	36.95	37.00	36.95	+0.25	1	2259
10:39:57	36.95	37.00	36.95	+0.25	2	2258
10:39:22	36.95	37.00	37.00	+0.30	1	2256
10:37:20	36.95	37.00	36.95	+0.25	5	2255
10:35:33	36.95	37.00	36.95	+0.25	1	2250
10:35:28	36.95	37.00	37.00	+0.30	5	2249
10:34:50	36.95	37.00	37.00	+0.30	1	2244
10:34:49	36.95	37.00	37.00	+0.30	1	2243
10:34:14	36.95	37.00	37.00	+0.30	2	2242
10:34:08	36.95	37.00	36.95	+0.25	1	2240
10:33:04	36.95	37.00	36.95	+0.25	1	2239
10:32:51	36.95	37.00	37.00	+0.30	5	2238
10:32:48	36.95	37.00	36.95	+0.25	2	2233
10:32:41	36.95	37.00	36.95	+0.25	1	2231
10:32:13	36.95	37.00	37.00	+0.30	1	2230
10:32:12	36.95	37.00	36.95	+0.25	3	2229
10:30:48	36.95	37.00	36.95	+0.25	1	2226
10:30:29	36.95	37.00	36.95	+0.25	1	2225
10:29:52	36.95	37.10	36.95	+0.25	4	2224
10:29:20	36.95	37.10	36.95	+0.25	1	2220
10:29:00	37.05	37.10	36.95	+0.25	3	2219
10:29:00	37.05	37.10	37.05	+0.35	1	2216
10:28:58	37.00	37.10	37.00	+0.30	5	2215
10:28:58	37.00	37.10	37.00	+0.30	25	2210
10:28:58	37.00	37.10	37.00	+0.30	1	2185
10:28:58	37.05	37.10	37.05	+0.35	8	2184
10:28:58	37.05	37.10	37.05	+0.35	3	2176
10:28:54	37.05	37.10	37.05	+0.35	2	2173
10:28:52	37.05	37.10	37.05	+0.35	1	2171
10:28:43	37.05	37.10	37.05	+0.35	1	2170
10:28:41	37.05	37.10	37.10	+0.40	1	2169
10:28:02	37.05	37.10	37.10	+0.40	1	2168
10:27:17	37.10	37.15	37.10	+0.40	19	2167
10:27:16	37.10	37.15	37.15	+0.45	3	2148
10:26:14	37.15	37.20	37.15	+0.45	3	2145
10:26:03	37.15	37.20	37.20	+0.50	3	2142
10:25:48	37.15	37.20	37.20	+0.50	1	2139
10:24:07	37.15	37.25	37.15	+0.45	3	2138
10:23:55	37.15	37.30	37.15	+0.45	8	2135
10:23:55	37.15	37.30	37.15	+0.45	1	2127
10:23:48	37.20	37.40	37.20	+0.50	1	2126
10:23:39	37.20	37.40	37.20	+0.50	1	2125
10:23:27	37.20	37.40	37.20	+0.50	8	2124
10:23:27	37.20	37.40	37.20	+0.50	2	2116
10:23:27	37.25	37.40	37.25	+0.55	1	2114
10:23:07	37.20	37.40	37.40	+0.70	1	2113
10:22:01	37.15	37.20	37.40	+0.70	2	2112
10:22:01	37.15	37.20	37.35	+0.65	4	2110
10:22:01	37.15	37.20	37.30	+0.60	10	2106
10:22:01	37.15	37.20	37.25	+0.55	7	2096
10:22:01	37.15	37.20	37.20	+0.50	2	2089
10:20:49	37.20	37.25	37.20	+0.50	1	2087
10:20:49	37.20	37.25	37.20	+0.50	2	2086
10:20:31	37.15	37.20	37.20	+0.50	4	2084
10:19:45	37.15	37.20	37.20	+0.50	1	2080
10:17:32	37.20	37.25	37.20	+0.50	1	2079
10:17:19	37.20	37.25	37.20	+0.50	1	2078
10:17:08	37.20	37.30	37.20	+0.50	2	2077
10:16:59	37.20	37.25	37.25	+0.55	1	2075
10:16:11	37.25	37.30	37.25	+0.55	6	2074
10:14:51	37.30	37.35	37.30	+0.60	1	2068
10:13:38	37.30	37.35	37.30	+0.60	10	2067
10:13:15	37.30	37.35	37.30	+0.60	2	2057
10:12:16	37.30	37.40	37.30	+0.60	4	2055
10:11:34	37.30	37.45	37.30	+0.60	4	2051
10:11:34	37.40	37.45	37.40	+0.70	1	2047
10:11:23	37.30	37.40	37.40	+0.70	1	2046
10:11:17	37.30	37.40	37.40	+0.70	1	2045
10:11:17	37.30	37.40	37.40	+0.70	1	2044
10:09:54	37.30	37.40	37.40	+0.70	2	2043
10:09:52	37.30	37.35	37.35	+0.65	4	2041
10:09:51	37.30	37.35	37.35	+0.65	1	2037
10:09:16	37.30	37.35	37.30	+0.60	1	2036
10:07:23	37.20	37.30	37.30	+0.60	2	2035
10:07:20	37.15	37.25	37.25	+0.55	7	2033
10:07:17	37.15	37.20	37.20	+0.50	1	2026
10:07:17	37.20	37.25	37.20	+0.50	1	2025
10:07:02	37.20	37.25	37.20	+0.50	1	2024
10:07:00	37.20	37.25	37.25	+0.55	5	2023
10:06:53	37.20	37.25	37.20	+0.50	3	2018
10:06:36	37.20	37.25	37.20	+0.50	1	2015
10:06:04	37.20	37.25	37.20	+0.50	1	2014
10:05:48	37.15	37.20	37.20	+0.50	1	2013
10:05:43	37.15	37.20	37.20	+0.50	1	2012
10:05:37	37.20	37.25	37.20	+0.50	1	2011
10:05:35	37.20	37.25	37.20	+0.50	1	2010
10:05:32	37.20	37.25	37.20	+0.50	1	2009
10:05:22	37.15	37.20	37.20	+0.50	1	2008
10:05:22	37.15	37.20	37.20	+0.50	1	2007
10:05:22	37.20	37.30	37.20	+0.50	19	2006
10:05:08	37.20	37.25	37.25	+0.55	3	1987
10:05:08	37.25	37.30	37.25	+0.55	7	1984
10:05:06	37.25	37.30	37.30	+0.60	1	1977
10:04:47	37.30	37.35	37.30	+0.60	1	1976
10:04:46	37.30	37.35	37.30	+0.60	2	1975
10:04:46	37.30	37.35	37.30	+0.60	3	1973
10:03:58	37.35	37.40	37.35	+0.65	8	1970
10:02:39	37.35	37.40	37.35	+0.65	1	1962
10:02:17	37.35	37.40	37.35	+0.65	1	1961
10:02:07	37.35	37.40	37.40	+0.70	2	1960
10:02:07	37.35	37.40	37.40	+0.70	2	1958
10:02:06	37.35	37.40	37.35	+0.65	1	1956
10:01:54	37.35	37.40	37.35	+0.65	1	1955
10:01:53	37.35	37.40	37.40	+0.70	1	1954
10:01:50	37.35	37.40	37.35	+0.65	1	1953
10:01:29	37.35	37.40	37.35	+0.65	1	1952
10:01:14	37.35	37.40	37.35	+0.65	1	1951
10:01:12	37.35	37.40	37.35	+0.65	1	1950
10:01:07	37.35	37.40	37.35	+0.65	1	1949
10:00:54	37.35	37.40	37.35	+0.65	1	1948
10:00:52	37.35	37.40	37.35	+0.65	1	1947
10:00:21	37.35	37.40	37.40	+0.70	1	1946
09:59:52	37.40	37.45	37.40	+0.70	1	1945
09:59:41	37.40	37.45	37.40	+0.70	1	1944
09:59:23	37.40	37.45	37.40	+0.70	4	1943
09:59:05	37.40	37.50	37.40	+0.70	2	1939
09:59:05	37.40	37.50	37.40	+0.70	3	1937
09:59:05	37.40	37.50	37.40	+0.70	1	1934
09:59:00	37.45	37.50	37.45	+0.75	4	1933
09:58:30	37.45	37.50	37.50	+0.80	1	1929
09:57:40	37.35	37.45	37.50	+0.80	1	1928
09:57:40	37.35	37.45	37.45	+0.75	1	1927
09:57:36	37.35	37.40	37.40	+0.70	2	1926
09:56:53	37.40	37.45	37.40	+0.70	1	1924
09:56:53	37.40	37.45	37.40	+0.70	3	1923
09:56:39	37.40	37.50	37.40	+0.70	10	1920
09:56:30	37.40	37.50	37.50	+0.80	3	1910
09:56:14	37.45	37.50	37.45	+0.75	9	1907
09:56:08	37.45	37.50	37.45	+0.75	3	1898
09:56:00	37.45	37.50	37.50	+0.80	1	1895
09:55:59	37.50	37.55	37.50	+0.80	3	1894
09:55:50	37.50	37.55	37.50	+0.80	1	1891
09:55:50	37.45	37.50	37.50	+0.80	1	1890
09:55:29	37.45	37.50	37.50	+0.80	1	1889
09:55:23	37.45	37.50	37.45	+0.75	1	1888
09:55:17	37.50	37.55	37.50	+0.80	1	1887
09:55:17	37.50	37.55	37.50	+0.80	3	1886
09:55:04	37.50	37.55	37.50	+0.80	1	1883
09:55:01	37.50	37.55	37.50	+0.80	1	1882
09:54:37	37.50	37.55	37.50	+0.80	1	1881
09:54:34	37.50	37.55	37.50	+0.80	2	1880
09:54:19	37.45	37.50	37.50	+0.80	1	1878
09:54:19	37.50	37.55	37.50	+0.80	1	1877
09:54:11	37.45	37.50	37.50	+0.80	1	1876
09:54:11	37.45	37.50	37.50	+0.80	1	1875
09:53:51	37.45	37.50	37.50	+0.80	6	1874
09:53:50	37.50	37.55	37.50	+0.80	5	1868
09:53:44	37.50	37.55	37.50	+0.80	5	1863
09:53:21	37.50	37.55	37.55	+0.85	5	1858
09:53:20	37.55	37.60	37.55	+0.85	16	1853
09:53:20	37.55	37.60	37.55	+0.85	4	1837
09:53:08	37.55	37.60	37.60	+0.90	2	1833
09:53:05	37.60	37.65	37.60	+0.90	44	1831
09:53:05	37.60	37.65	37.60	+0.90	12	1787
09:53:02	37.60	37.65	37.60	+0.90	1	1775
09:52:59	37.60	37.65	37.60	+0.90	1	1774
09:52:42	37.60	37.65	37.65	+0.95	1	1773
09:52:31	37.60	37.65	37.60	+0.90	1	1772
09:52:14	37.55	37.60	37.60	+0.90	1	1771
09:52:05	37.55	37.60	37.60	+0.90	3	1770
09:51:53	37.55	37.60	37.55	+0.85	1	1767
09:51:39	37.55	37.60	37.55	+0.85	3	1766
09:51:37	37.55	37.65	37.55	+0.85	1	1763
09:51:26	37.55	37.65	37.55	+0.85	6	1762
09:51:26	37.55	37.65	37.55	+0.85	16	1756
09:51:25	37.55	37.60	37.60	+0.90	1	1740
09:51:20	37.55	37.65	37.65	+0.95	2	1739
09:51:12	37.55	37.65	37.65	+0.95	1	1737
09:51:10	37.60	37.65	37.60	+0.90	2	1736
09:51:02	37.65	37.70	37.65	+0.95	1	1734
09:51:02	37.55	37.65	37.65	+0.95	2	1733
09:50:58	37.60	37.65	37.60	+0.90	5	1731
09:50:58	37.60	37.65	37.60	+0.90	1	1726
09:50:55	37.60	37.70	37.70	+1.00	1	1725
09:50:54	37.60	37.70	37.60	+0.90	6	1724
09:50:52	37.55	37.65	37.70	+1.00	6	1718
09:50:52	37.55	37.65	37.65	+0.95	4	1712
09:50:51	37.55	37.65	37.65	+0.95	1	1708
09:50:43	37.55	37.65	37.65	+0.95	2	1707
09:50:41	37.60	37.65	37.60	+0.90	1	1705
09:50:39	37.55	37.65	37.65	+0.95	1	1704
09:50:38	37.60	37.65	37.60	+0.90	1	1703
09:50:35	37.55	37.65	37.65	+0.95	2	1702
09:50:32	37.55	37.65	37.65	+0.95	2	1700
09:50:32	37.60	37.65	37.60	+0.90	1	1698
09:50:32	37.60	37.65	37.60	+0.90	1	1697
09:50:31	37.55	37.60	37.60	+0.90	10	1696
09:50:31	37.55	37.60	37.60	+0.90	2	1686
09:50:28	37.55	37.60	37.60	+0.90	2	1684
09:50:28	37.50	37.55	37.55	+0.85	5	1682
09:50:28	37.50	37.55	37.55	+0.85	1	1677
09:50:28	37.45	37.50	37.50	+0.80	72	1676
09:50:28	37.45	37.50	37.50	+0.80	7	1604
09:50:27	37.45	37.50	37.50	+0.80	1	1597
09:50:01	37.40	37.50	37.50	+0.80	4	1596
09:50:01	37.40	37.45	37.45	+0.75	30	1592
09:49:38	37.30	37.40	37.40	+0.70	8	1562
09:49:31	37.30	37.40	37.30	+0.60	3	1554
09:49:31	37.30	37.35	37.35	+0.65	5	1551
09:49:28	37.30	37.35	37.30	+0.60	1	1546
09:49:09	37.30	37.40	37.30	+0.60	1	1545
09:49:03	37.25	37.35	37.35	+0.65	3	1544
09:48:40	37.25	37.35	37.35	+0.65	1	1541
09:48:03	37.25	37.35	37.35	+0.65	1	1540
09:48:01	37.25	37.35	37.25	+0.55	1	1539
09:48:01	37.30	37.35	37.30	+0.60	5	1538
09:48:01	37.35	37.45	37.35	+0.65	8	1533
09:48:01	37.35	37.45	37.35	+0.65	10	1525
09:48:00	37.35	37.40	37.40	+0.70	1	1515
09:47:06	37.35	37.40	37.40	+0.70	2	1514
09:47:01	37.35	37.40	37.35	+0.65	2	1512
09:46:58	37.35	37.40	37.40	+0.70	1	1510
09:46:34	37.40	37.45	37.40	+0.70	1	1509
09:46:30	37.40	37.45	37.40	+0.70	5	1508
09:46:24	37.40	37.45	37.45	+0.75	1	1503
09:46:17	37.40	37.45	37.45	+0.75	1	1502
09:46:08	37.40	37.45	37.45	+0.75	1	1501
09:45:57	37.40	37.45	37.45	+0.75	2	1500
09:45:35	37.40	37.45	37.45	+0.75	1	1498
09:45:21	37.40	37.45	37.45	+0.75	1	1497
09:45:21	37.40	37.45	37.45	+0.75	2	1496
09:45:13	37.35	37.40	37.40	+0.70	1	1494
09:44:18	37.35	37.45	37.45	+0.75	2	1493
09:44:13	37.35	37.45	37.45	+0.75	2	1491
09:44:12	37.35	37.45	37.45	+0.75	20	1489
09:44:11	37.40	37.45	37.40	+0.70	2	1469
09:43:57	37.40	37.45	37.40	+0.70	1	1467
09:43:57	37.40	37.45	37.40	+0.70	1	1466
09:43:56	37.35	37.40	37.40	+0.70	1	1465
09:43:51	37.35	37.40	37.40	+0.70	2	1464
09:43:40	37.35	37.40	37.40	+0.70	1	1462
09:43:36	37.35	37.40	37.40	+0.70	1	1461
09:43:31	37.40	37.45	37.40	+0.70	11	1460
09:43:19	37.40	37.45	37.40	+0.70	1	1449
09:42:45	37.40	37.45	37.45	+0.75	1	1448
09:42:40	37.40	37.45	37.45	+0.75	1	1447
09:42:25	37.40	37.45	37.45	+0.75	1	1446
09:42:08	37.40	37.50	37.50	+0.80	1	1445
09:42:07	37.40	37.50	37.40	+0.70	6	1444
09:42:03	37.40	37.45	37.45	+0.75	1	1438
09:42:03	37.40	37.50	37.50	+0.80	2	1437
09:42:03	37.40	37.45	37.45	+0.75	12	1435
09:42:03	37.40	37.45	37.45	+0.75	10	1423
09:42:00	37.40	37.45	37.45	+0.75	1	1413
09:41:59	37.40	37.45	37.45	+0.75	1	1412
09:41:57	37.45	37.50	37.45	+0.75	6	1411
09:41:54	37.45	37.50	37.45	+0.75	1	1405
09:41:54	37.45	37.50	37.50	+0.80	10	1404
09:41:51	37.45	37.50	37.45	+0.75	1	1394
09:41:50	37.45	37.50	37.50	+0.80	1	1393
09:41:49	37.45	37.50	37.45	+0.75	1	1392
09:41:46	37.45	37.50	37.50	+0.80	1	1391
09:41:43	37.45	37.50	37.50	+0.80	10	1390
09:41:39	37.45	37.50	37.45	+0.75	1	1380
09:41:39	37.45	37.50	37.50	+0.80	1	1379
09:41:35	37.45	37.50	37.45	+0.75	1	1378
09:41:35	37.45	37.50	37.50	+0.80	2	1377
09:41:32	37.45	37.50	37.50	+0.80	7	1375
09:41:32	37.40	37.45	37.45	+0.75	16	1368
09:41:19	37.40	37.45	37.45	+0.75	1	1352
09:41:09	37.40	37.45	37.40	+0.70	2	1351
09:41:04	37.40	37.45	37.45	+0.75	3	1349
09:41:02	37.40	37.45	37.40	+0.70	1	1346
09:40:56	37.35	37.40	37.40	+0.70	11	1345
09:40:54	37.35	37.40	37.40	+0.70	1	1334
09:40:49	37.35	37.40	37.40	+0.70	1	1333
09:40:46	37.35	37.40	37.40	+0.70	1	1332
09:40:40	37.35	37.40	37.40	+0.70	1	1331
09:40:20	37.30	37.35	37.35	+0.65	6	1330
09:40:14	37.30	37.35	37.35	+0.65	1	1324
09:40:11	37.20	37.30	37.30	+0.60	1	1323
09:40:08	37.25	37.30	37.25	+0.55	1	1322
09:39:43	37.20	37.30	37.30	+0.60	3	1321
09:39:43	37.20	37.25	37.25	+0.55	5	1318
09:39:22	37.20	37.25	37.25	+0.55	1	1313
09:39:17	37.20	37.25	37.25	+0.55	6	1312
09:39:13	37.20	37.25	37.25	+0.55	1	1306
09:38:49	37.25	37.30	37.25	+0.55	1	1305
09:38:48	37.25	37.35	37.25	+0.55	1	1304
09:38:43	37.25	37.35	37.25	+0.55	6	1303
09:38:43	37.25	37.35	37.25	+0.55	4	1297
09:38:01	37.25	37.35	37.35	+0.65	1	1293
09:38:01	37.25	37.35	37.35	+0.65	1	1292
09:37:54	37.25	37.30	37.35	+0.65	3	1291
09:37:54	37.25	37.30	37.30	+0.60	2	1288
09:37:47	37.25	37.30	37.25	+0.55	2	1286
09:37:36	37.25	37.30	37.25	+0.55	5	1284
09:37:15	37.25	37.35	37.25	+0.55	1	1279
09:37:15	37.25	37.35	37.25	+0.55	1	1278
09:37:02	37.20	37.25	37.25	+0.55	2	1277
09:36:47	37.20	37.30	37.30	+0.60	5	1275
09:36:45	37.25	37.30	37.25	+0.55	1	1270
09:36:38	37.25	37.30	37.25	+0.55	1	1269
09:36:31	37.20	37.30	37.20	+0.50	9	1268
09:36:31	37.20	37.25	37.25	+0.55	2	1259
09:35:43	37.20	37.35	37.20	+0.50	2	1257
09:35:39	37.25	37.35	37.25	+0.55	2	1255
09:35:38	37.30	37.35	37.30	+0.60	1	1253
09:35:38	37.25	37.30	37.30	+0.60	1	1252
09:35:35	37.25	37.30	37.30	+0.60	1	1251
09:35:34	37.25	37.30	37.30	+0.60	1	1250
09:35:11	37.20	37.30	37.30	+0.60	1	1249
09:34:58	37.15	37.30	37.35	+0.65	5	1248
09:34:58	37.15	37.30	37.30	+0.60	7	1243
09:34:48	37.20	37.30	37.20	+0.50	1	1236
09:34:47	37.20	37.30	37.30	+0.60	3	1235
09:34:42	37.20	37.30	37.30	+0.60	1	1232
09:34:32	37.20	37.30	37.30	+0.60	1	1231
09:34:22	37.15	37.20	37.20	+0.50	10	1230
09:34:22	37.15	37.20	37.20	+0.50	1	1220
09:34:22	37.20	37.35	37.20	+0.50	7	1219
09:34:22	37.20	37.35	37.20	+0.50	1	1212
09:34:22	37.25	37.35	37.25	+0.55	2	1211
09:34:22	37.30	37.35	37.30	+0.60	11	1209
09:34:16	37.25	37.35	37.25	+0.55	5	1198
09:34:16	37.25	37.30	37.25	+0.55	8	1193
09:34:16	37.30	37.35	37.30	+0.60	2	1185
09:34:12	37.25	37.30	37.30	+0.60	1	1183
09:34:12	37.25	37.30	37.30	+0.60	8	1182
09:34:11	37.25	37.30	37.30	+0.60	10	1174
09:33:48	37.25	37.30	37.30	+0.60	1	1164
09:33:44	37.25	37.30	37.30	+0.60	1	1163
09:33:35	37.25	37.30	37.30	+0.60	3	1162
09:33:35	37.25	37.30	37.30	+0.60	1	1159
09:33:35	37.25	37.30	37.30	+0.60	5	1158
09:33:33	37.25	37.30	37.30	+0.60	1	1153
09:33:30	37.25	37.30	37.30	+0.60	1	1152
09:33:28	37.25	37.30	37.25	+0.55	1	1151
09:33:27	37.25	37.30	37.30	+0.60	1	1150
09:33:25	37.25	37.30	37.30	+0.60	3	1149
09:33:25	37.25	37.30	37.30	+0.60	1	1146
09:33:18	37.20	37.25	37.25	+0.55	13	1145
09:33:18	37.20	37.25	37.25	+0.55	13	1132
09:33:18	37.15	37.20	37.20	+0.50	33	1119
09:32:59	37.15	37.20	37.15	+0.45	5	1086
09:32:58	37.10	37.15	37.15	+0.45	2	1081
09:32:50	37.10	37.15	37.15	+0.45	1	1079
09:32:39	37.10	37.15	37.15	+0.45	1	1078
09:32:34	37.10	37.15	37.15	+0.45	1	1077
09:32:29	37.10	37.15	37.15	+0.45	5	1076
09:32:22	37.05	37.10	37.10	+0.40	7	1071
09:32:22	37.05	37.10	37.10	+0.40	2	1064
09:32:02	37.05	37.10	37.10	+0.40	1	1062
09:32:00	37.05	37.10	37.10	+0.40	3	1061
09:31:39	37.05	37.10	37.10	+0.40	1	1058
09:31:28	37.05	37.10	37.05	+0.35	1	1057
09:31:18	37.05	37.10	37.05	+0.35	2	1056
09:30:52	37.00	37.05	37.05	+0.35	1	1054
09:30:52	37.00	37.05	37.05	+0.35	1	1053
09:30:50	37.00	37.05	37.05	+0.35	1	1052
09:30:18	36.95	37.00	37.00	+0.30	17	1051
09:30:05	36.95	37.00	36.95	+0.25	1	1034
09:29:56	36.95	37.00	36.95	+0.25	1	1033
09:29:26	36.90	37.00	36.90	+0.20	1	1032
09:28:34	36.90	36.95	36.95	+0.25	4	1031
09:27:08	36.90	36.95	36.90	+0.20	1	1027
09:27:04	36.90	36.95	36.95	+0.25	1	1026
09:26:55	36.90	36.95	36.90	+0.20	1	1025
09:26:21	36.90	36.95	36.90	+0.20	1	1024
09:25:52	36.85	36.95	36.95	+0.25	4	1023
09:25:43	36.85	36.90	36.90	+0.20	5	1019
09:25:31	36.85	36.95	36.85	+0.15	1	1014
09:25:26	36.85	36.95	36.85	+0.15	1	1013
09:25:26	36.85	36.90	36.90	+0.20	3	1012
09:25:18	36.85	36.90	36.85	+0.15	5	1009
09:24:13	36.85	36.95	36.85	+0.15	4	1004
09:24:02	36.90	36.95	36.85	+0.15	16	1000
09:24:02	36.90	36.95	36.90	+0.20	9	984
09:24:01	36.90	36.95	36.90	+0.20	1	975
09:23:50	36.90	36.95	36.90	+0.20	3	974
09:23:35	36.90	37.00	37.00	+0.30	1	971
09:23:34	36.95	37.00	36.95	+0.25	9	970
09:23:34	37.00	37.05	37.00	+0.30	1	961
09:23:26	37.00	37.05	37.00	+0.30	1	960
09:23:24	36.95	37.05	37.05	+0.35	1	959
09:23:15	37.00	37.10	37.00	+0.30	31	958
09:23:13	37.00	37.10	37.10	+0.40	1	927
09:22:41	37.00	37.10	37.10	+0.40	1	926
09:22:40	37.05	37.10	37.05	+0.35	1	925
09:22:38	37.00	37.10	37.10	+0.40	3	924
09:22:35	37.05	37.10	37.05	+0.35	4	921
09:22:13	37.05	37.10	37.10	+0.40	1	917
09:21:19	37.05	37.10	37.05	+0.35	3	916
09:20:52	37.05	37.15	37.05	+0.35	1	913
09:20:47	37.00	37.15	37.00	+0.30	1	912
09:20:47	37.00	37.10	37.10	+0.40	2	911
09:20:44	37.00	37.10	37.10	+0.40	1	909
09:20:42	37.00	37.10	37.10	+0.40	1	908
09:20:42	37.00	37.10	37.10	+0.40	3	907
09:20:39	37.00	37.10	37.10	+0.40	5	904
09:20:33	37.00	37.10	37.00	+0.30	1	899
09:20:25	37.00	37.05	37.05	+0.35	1	898
09:20:09	37.00	37.10	37.10	+0.40	1	897
09:20:08	37.00	37.10	37.10	+0.40	1	896
09:19:50	37.00	37.10	37.10	+0.40	1	895
09:19:50	37.10	37.15	37.10	+0.40	8	894
09:19:50	37.10	37.15	37.15	+0.45	1	886
09:19:40	37.10	37.15	37.15	+0.45	2	885
09:19:23	37.00	37.20	37.20	+0.50	1	883
09:19:13	37.00	37.20	37.20	+0.50	1	882
09:19:10	36.95	37.05	37.20	+0.50	2	881
09:19:10	36.95	37.05	37.15	+0.45	9	879
09:19:10	36.95	37.05	37.10	+0.40	6	870
09:19:10	36.95	37.05	37.05	+0.35	13	864
09:19:09	37.00	37.05	37.00	+0.30	2	851
09:19:08	37.00	37.05	37.00	+0.30	2	849
09:19:07	37.00	37.05	37.00	+0.30	1	847
09:19:04	36.95	37.00	37.00	+0.30	2	846
09:19:04	37.00	37.05	37.00	+0.30	1	844
09:19:04	37.00	37.05	37.00	+0.30	2	843
09:18:58	36.95	37.00	37.00	+0.30	36	841
09:18:58	36.95	37.00	37.00	+0.30	10	805
09:18:50	36.95	37.00	37.00	+0.30	1	795
09:18:41	36.95	37.00	37.00	+0.30	1	794
09:18:37	36.90	36.95	36.95	+0.25	13	793
09:18:37	36.90	36.95	36.95	+0.25	14	780
09:18:35	36.90	36.95	36.95	+0.25	1	766
09:18:32	36.90	36.95	36.95	+0.25	1	765
09:18:29	36.90	36.95	36.95	+0.25	2	764
09:17:53	36.90	36.95	36.95	+0.25	6	762
09:17:51	36.90	36.95	36.90	+0.20	1	756
09:17:35	36.90	36.95	36.90	+0.20	1	755
09:17:17	36.90	36.95	36.90	+0.20	1	754
09:17:15	36.90	36.95	36.90	+0.20	5	753
09:16:44	36.90	36.95	36.90	+0.20	1	748
09:16:41	36.90	36.95	36.95	+0.25	2	747
09:16:39	36.85	36.90	36.90	+0.20	1	745
09:16:29	36.90	36.95	36.90	+0.20	2	744
09:16:16	36.90	36.95	36.90	+0.20	2	742
09:16:13	36.85	36.90	36.90	+0.20	2	740
09:15:37	36.85	36.90	36.90	+0.20	1	738
09:15:30	36.85	36.90	36.90	+0.20	1	737
09:15:04	36.85	36.90	36.90	+0.20	1	736
09:14:54	36.85	36.90	36.90	+0.20	3	735
09:14:53	36.85	36.90	36.85	+0.15	1	732
09:14:53	36.85	36.90	36.90	+0.20	1	731
09:14:39	36.85	36.90	36.90	+0.20	1	730
09:14:34	36.85	36.90	36.90	+0.20	1	729
09:14:29	36.85	36.90	36.85	+0.15	1	728
09:14:29	36.85	36.90	36.90	+0.20	10	727
09:13:57	36.85	36.90	36.85	+0.15	6	717
09:13:26	36.85	36.90	36.90	+0.20	1	711
09:13:21	36.85	36.90	36.85	+0.15	1	710
09:13:14	36.85	36.90	36.85	+0.15	5	709
09:13:12	36.85	36.90	36.90	+0.20	1	704
09:13:03	36.85	36.90	36.90	+0.20	1	703
09:12:06	36.80	36.85	36.85	+0.15	4	702
09:12:05	36.80	36.85	36.85	+0.15	1	698
09:12:02	36.80	36.85	36.85	+0.15	1	697
09:11:56	36.80	36.85	36.85	+0.15	1	696
09:11:53	36.80	36.85	36.85	+0.15	1	695
09:11:49	36.80	36.85	36.85	+0.15	1	694
09:11:48	36.80	36.85	36.85	+0.15	1	693
09:11:37	36.80	36.85	36.85	+0.15	2	692
09:11:30	36.80	36.85	36.85	+0.15	1	690
09:11:00	36.80	36.85	36.80	+0.10	28	689
09:11:00	36.80	36.85	36.85	+0.15	1	661
09:10:59	36.85	36.90	36.85	+0.15	2	660
09:10:47	36.85	36.90	36.85	+0.15	1	658
09:10:36	36.85	36.90	36.90	+0.20	1	657
09:10:32	36.85	36.90	36.80	+0.10	1	656
09:10:32	36.85	36.90	36.85	+0.15	1	655
09:10:25	36.85	36.90	36.85	+0.15	8	654
09:10:06	36.90	37.00	36.90	+0.20	1	646
09:10:04	36.95	37.00	36.95	+0.25	2	645
09:10:03	36.90	37.00	36.90	+0.20	19	643
09:10:00	36.90	37.00	37.00	+0.30	1	624
09:09:46	36.90	36.95	37.05	+0.35	9	623
09:09:46	36.90	36.95	36.95	+0.25	1	614
09:09:41	36.95	37.00	36.95	+0.25	3	613
09:09:38	36.95	37.05	36.95	+0.25	1	610
09:09:31	37.00	37.05	37.00	+0.30	1	609
09:09:28	37.00	37.05	37.00	+0.30	4	608
09:09:24	37.05	37.10	37.05	+0.35	16	604
09:09:23	37.00	37.05	37.05	+0.35	4	588
09:08:56	36.95	37.00	37.00	+0.30	3	584
09:08:38	36.95	37.00	37.00	+0.30	1	581
09:08:30	36.95	37.00	37.00	+0.30	1	580
09:08:29	36.95	37.00	37.00	+0.30	3	579
09:08:18	36.90	36.95	36.95	+0.25	1	576
09:08:16	36.90	36.95	36.95	+0.25	5	575
09:08:08	36.90	36.95	36.95	+0.25	1	570
09:07:52	36.95	37.00	36.95	+0.25	1	569
09:07:52	36.95	37.00	37.00	+0.30	1	568
09:07:48	36.95	37.00	37.00	+0.30	3	567
09:07:38	36.90	37.00	37.00	+0.30	1	564
09:07:38	36.90	37.00	36.90	+0.20	1	563
09:07:36	36.90	37.00	37.00	+0.30	1	562
09:07:33	36.90	37.00	36.90	+0.20	1	561
09:07:31	36.90	37.00	37.00	+0.30	1	560
09:07:29	36.85	36.90	36.90	+0.20	3	559
09:07:23	36.85	36.90	36.90	+0.20	1	556
09:07:18	36.95	37.00	36.95	+0.25	1	555
09:07:15	36.85	36.90	36.90	+0.20	2	554
09:07:15	36.90	36.95	36.90	+0.20	2	552
09:07:13	36.85	36.95	36.95	+0.25	3	550
09:07:08	36.85	36.90	36.90	+0.20	1	547
09:07:05	36.85	36.95	36.85	+0.15	1	546
09:07:04	36.80	36.90	36.90	+0.20	5	545
09:07:04	36.80	36.85	36.85	+0.15	3	540
09:06:50	36.75	36.80	36.80	+0.10	10	537
09:06:45	36.70	36.80	36.70	0	7	527
09:06:42	36.70	36.80	36.80	+0.10	1	520
09:06:41	36.70	36.80	36.80	+0.10	1	519
09:06:40	36.70	36.80	36.80	+0.10	1	518
09:06:39	36.70	36.80	36.80	+0.10	5	517
09:06:17	36.70	36.80	36.80	+0.10	1	512
09:06:14	36.70	36.85	36.85	+0.15	1	511
09:06:13	36.75	36.85	36.75	+0.05	4	510
09:06:12	36.80	36.85	36.80	+0.10	52	506
09:06:12	36.80	36.85	36.85	+0.15	5	454
09:06:06	36.80	36.85	36.80	+0.10	5	449
09:06:00	36.85	36.90	36.85	+0.15	8	444
09:05:58	36.85	36.90	36.90	+0.20	1	436
09:05:52	36.85	36.90	36.90	+0.20	1	435
09:05:48	36.85	36.90	36.90	+0.20	2	434
09:05:44	36.85	36.90	36.90	+0.20	1	432
09:05:42	36.85	36.90	36.90	+0.20	5	431
09:05:31	36.90	36.95	36.90	+0.20	2	426
09:05:28	36.90	36.95	36.90	+0.20	5	424
09:05:28	36.90	36.95	36.90	+0.20	3	419
09:05:27	36.95	37.00	36.95	+0.25	3	416
09:05:25	37.00	37.05	37.00	+0.30	33	413
09:05:24	37.00	37.05	37.05	+0.35	1	380
09:05:24	37.05	37.10	37.05	+0.35	2	379
09:05:24	37.05	37.10	37.10	+0.40	2	377
09:05:20	37.05	37.10	37.10	+0.40	1	375
09:05:08	37.10	37.15	37.10	+0.40	10	374
09:05:07	37.05	37.15	37.05	+0.35	16	364
09:05:07	37.05	37.15	37.05	+0.35	8	348
09:04:57	37.10	37.15	37.10	+0.40	1	340
09:04:57	37.10	37.15	37.10	+0.40	4	339
09:04:46	37.10	37.15	37.10	+0.40	1	335
09:04:46	37.10	37.15	37.10	+0.40	1	334
09:04:43	37.10	37.15	37.10	+0.40	1	333
09:04:42	37.10	37.15	37.10	+0.40	2	332
09:04:38	37.10	37.15	37.10	+0.40	1	330
09:04:37	37.10	37.15	37.15	+0.45	1	329
09:04:37	37.10	37.15	37.10	+0.40	1	328
09:04:35	37.05	37.10	37.10	+0.40	1	327
09:04:34	37.05	37.10	37.10	+0.40	1	326
09:04:34	37.05	37.10	37.10	+0.40	1	325
09:04:33	37.05	37.10	37.10	+0.40	1	324
09:04:32	37.05	37.10	37.10	+0.40	1	323
09:04:29	37.05	37.10	37.10	+0.40	1	322
09:04:17	37.10	37.15	37.10	+0.40	1	321
09:04:16	37.10	37.15	37.10	+0.40	1	320
09:04:13	37.10	37.15	37.10	+0.40	1	319
09:04:13	37.05	37.10	37.10	+0.40	1	318
09:04:13	37.05	37.10	37.10	+0.40	2	317
09:04:05	37.10	37.15	37.10	+0.40	1	315
09:03:57	37.00	37.05	37.05	+0.35	2	314
09:03:56	37.00	37.05	37.05	+0.35	1	312
09:03:51	37.00	37.05	37.05	+0.35	1	311
09:03:48	37.00	37.05	37.05	+0.35	1	310
09:03:42	37.00	37.05	37.05	+0.35	1	309
09:03:41	37.00	37.05	37.05	+0.35	1	308
09:03:37	37.00	37.05	37.05	+0.35	1	307
09:03:33	37.00	37.05	37.05	+0.35	2	306
09:03:22	37.00	37.05	37.00	+0.30	8	304
09:03:22	37.00	37.05	37.00	+0.30	1	296
09:03:14	36.95	37.00	37.00	+0.30	1	295
09:03:12	36.95	37.00	37.00	+0.30	5	294
09:03:10	36.95	37.00	37.00	+0.30	5	289
09:02:47	36.95	37.00	36.95	+0.25	1	284
09:02:38	36.90	36.95	36.95	+0.25	5	283
09:02:36	36.90	36.95	36.95	+0.25	3	278
09:02:32	36.90	36.95	36.95	+0.25	1	275
09:02:29	36.90	36.95	36.95	+0.25	2	274
09:02:28	36.90	36.95	36.95	+0.25	1	272
09:02:17	36.90	36.95	36.95	+0.25	1	271
09:02:16	36.90	36.95	36.95	+0.25	10	270
09:02:05	36.85	36.95	36.95	+0.25	1	260
09:02:03	36.85	36.95	36.95	+0.25	1	259
09:01:56	36.80	36.90	36.90	+0.20	2	258
09:01:55	36.80	36.90	36.90	+0.20	2	256
09:01:54	36.80	36.90	36.90	+0.20	5	254
09:01:51	36.90	36.95	36.90	+0.20	19	249
09:01:50	36.90	36.95	36.95	+0.25	2	230
09:01:47	36.90	36.95	36.95	+0.25	1	228
09:01:46	36.90	36.95	36.95	+0.25	1	227
09:01:42	36.90	36.95	36.95	+0.25	1	226
09:01:41	36.90	36.95	36.95	+0.25	3	225
09:01:35	36.95	37.00	36.95	+0.25	1	222
09:01:31	36.90	36.95	36.95	+0.25	3	221
09:01:28	36.90	36.95	36.90	+0.20	3	218
09:01:27	36.90	36.95	36.95	+0.25	1	215
09:01:26	36.90	36.95	36.95	+0.25	1	214
09:01:26	36.90	36.95	36.90	+0.20	2	213
09:01:26	36.90	36.95	36.90	+0.20	1	211
09:01:26	36.95	37.00	36.95	+0.25	4	210
09:01:21	36.95	37.00	36.95	+0.25	1	206
09:01:20	36.95	37.00	37.00	+0.30	1	205
09:01:11	36.90	36.95	36.95	+0.25	1	204
09:01:11	36.90	36.95	36.90	+0.20	1	203
09:01:07	36.90	36.95	36.95	+0.25	1	202
09:01:03	36.80	36.95	36.95	+0.25	1	201
09:01:02	36.90	36.95	36.90	+0.20	24	200
09:01:02	36.80	36.90	36.90	+0.20	6	176
09:00:53	36.80	36.90	36.80	+0.10	1	170
09:00:53	36.80	36.90	36.90	+0.20	1	169
09:00:46	36.80	36.90	36.80	+0.10	1	168
09:00:45	36.80	36.90	36.80	+0.10	1	167
09:00:42	36.75	36.80	36.80	+0.10	2	166
09:00:42	36.80	36.90	36.80	+0.10	5	164
09:00:24	36.80	36.95	36.80	+0.10	11	159
09:00:24	36.85	36.95	36.85	+0.15	10	148
09:00:24	36.90	36.95	36.90	+0.20	1	138
09:00:23	36.95	37.00	36.90	+0.20	17	137
09:00:23	36.95	37.00	36.95	+0.25	1	120
09:00:23	36.95	37.00	36.95	+0.25	3	119
09:00:23	36.95	37.00	36.95	+0.25	3	116
09:00:18	--	--	36.95	+0.25	113	113

　

其他人也逛...

小米 Xiaomi 手環 9 NFC

Shiny 青森丸搾蘋果汁 (1000ml*6入)

【NWT 威技】一級能效WiFi智能28L除濕機WDH-28ED

DJI OSMO POCKET 3 全能套裝

任天堂 Switch2 瑪利歐賽車世界同捆主機組合+專屬螢幕保護貼2入

Apple iPhone 16 Pro (256G)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

POCO X7 Pro 5G 12G/256GB

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

WD My Book 18TB 3.5吋外接硬碟(WDBBGB0180HBK-SESN)

MyCard 10000點虛擬點數卡

麥當勞豬肉滿福堡好禮即享券

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 3290點虛擬點數卡

小米 Xiaomi 手環 9 NFC

Shiny 青森丸搾蘋果汁 (1000ml*6入)

【NWT 威技】一級能效WiFi智能28L除濕機WDH-28ED

DJI OSMO POCKET 3 全能套裝

任天堂 Switch2 瑪利歐賽車世界同捆主機組合+專屬螢幕保護貼2入

Apple iPhone 16 Pro (256G)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

POCO X7 Pro 5G 12G/256GB

台積電鴻海廣達群創大同緯創統一網家萬海國泰金大成鋼

人氣股市議題－PChome新聞

2025金融股配息股東會紀念品除權息股市新聞戰爭概念股儲能概念股降息概念股 CPO、BBU概念股

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	120030.98	2,598.78	2.21%
以太幣ETH	3012.73	69.88	2.37%
瑞波幣XRP	2.95	0.21	7.76%
比特幣現金BCH	505.06	-1.35	-0.27%
萊特幣LTC	95.63	2.85	3.07%
卡達幣ADA	0.735463	0.03	3.84%
波場幣TRX	0.302689	0.00	0.11%
恆星幣XLM	0.453756	0.06	15.84%

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。

．設PChome為首頁．廣告刊登．消費者保護．兒童網路安全．About PChome．徵才
網路家庭版權所有、轉載必究 Copyright© PChome Online
PChome Online and PChome are trademarks of PChome Online Inc.