最新[公告] 琉園:公告本公司115年第二季財務報告董事會預計召開日期為115年08月12日熱門緯創第2季每股賺4.72元續創新高　擴大台美越布局

更新報價

普　安 (2495) 電腦/周邊設備上市

37.50 ▲+2.20 +6.23% 0.90億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.20	2,468	37.50	13	37.55	1	35.00	37.55	35.00	35.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	37.50	37.55	37.50	+2.20	4	2468
13:30:00	37.50	37.55	37.50	+2.20	202	2464
13:24:55	37.45	37.50	37.50	+2.20	1	2262
13:24:52	37.45	37.55	37.45	+2.15	2	2261
13:24:35	37.45	37.50	37.50	+2.20	1	2259
13:24:17	37.45	37.55	37.55	+2.25	5	2258
13:24:04	37.50	37.55	37.50	+2.20	1	2253
13:23:49	37.40	37.50	37.50	+2.20	4	2252
13:23:37	37.40	37.45	37.45	+2.15	1	2248
13:23:18	37.35	37.40	37.40	+2.10	6	2247
13:23:18	37.40	37.50	37.40	+2.10	4	2241
13:22:55	37.45	37.50	37.45	+2.15	1	2237
13:22:54	37.45	37.50	37.45	+2.15	1	2236
13:22:51	37.40	37.45	37.45	+2.15	1	2235
13:22:49	37.40	37.45	37.45	+2.15	1	2234
13:22:47	37.35	37.45	37.45	+2.15	1	2233
13:22:44	37.40	37.45	37.45	+2.15	4	2232
13:22:44	37.35	37.40	37.40	+2.10	6	2228
13:22:44	37.40	37.45	37.40	+2.10	4	2222
13:22:41	37.40	37.45	37.45	+2.15	2	2218
13:22:09	37.45	37.50	37.45	+2.15	2	2216
13:21:45	37.45	37.50	37.50	+2.20	5	2214
13:21:38	37.45	37.50	37.50	+2.20	1	2209
13:21:13	37.50	37.55	37.50	+2.20	3	2208
13:21:13	37.50	37.55	37.50	+2.20	1	2205
13:21:07	37.50	37.55	37.50	+2.20	8	2204
13:21:07	37.50	37.55	37.50	+2.20	1	2196
13:21:02	37.45	37.50	37.50	+2.20	1	2195
13:20:57	37.50	37.55	37.50	+2.20	1	2194
13:20:55	37.45	37.50	37.50	+2.20	4	2193
13:20:40	37.50	37.55	37.50	+2.20	2	2189
13:20:30	37.45	37.50	37.50	+2.20	4	2187
13:20:17	37.45	37.50	37.45	+2.15	2	2183
13:19:53	37.45	37.55	37.40	+2.10	1	2181
13:19:53	37.45	37.55	37.45	+2.15	4	2180
13:19:53	37.40	37.55	37.55	+2.25	3	2176
13:19:53	37.45	37.50	37.50	+2.20	6	2173
13:19:51	37.45	37.50	37.50	+2.20	1	2167
13:19:48	37.45	37.50	37.50	+2.20	1	2166
13:19:48	37.40	37.45	37.45	+2.15	3	2165
13:19:48	37.40	37.45	37.45	+2.15	3	2162
13:19:48	37.40	37.45	37.45	+2.15	1	2159
13:19:48	37.40	37.45	37.45	+2.15	2	2158
13:19:48	37.35	37.40	37.40	+2.10	2	2156
13:19:48	37.35	37.40	37.40	+2.10	22	2154
13:19:39	37.35	37.40	37.40	+2.10	1	2132
13:19:39	37.35	37.40	37.40	+2.10	5	2131
13:18:55	37.35	37.40	37.35	+2.05	1	2126
13:17:52	37.30	37.35	37.35	+2.05	1	2125
13:17:50	37.35	37.40	37.35	+2.05	4	2124
13:17:50	37.35	37.40	37.35	+2.05	1	2120
13:17:46	37.35	37.40	37.35	+2.05	1	2119
13:17:18	37.35	37.40	37.35	+2.05	1	2118
13:17:18	37.30	37.35	37.35	+2.05	2	2117
13:17:07	37.30	37.35	37.35	+2.05	1	2115
13:17:03	37.30	37.35	37.35	+2.05	3	2114
13:16:17	37.30	37.35	37.35	+2.05	1	2111
13:16:01	37.30	37.35	37.30	+2.00	1	2110
13:15:59	37.30	37.35	37.35	+2.05	1	2109
13:15:29	37.30	37.35	37.30	+2.00	1	2108
13:14:19	37.30	37.35	37.30	+2.00	1	2107
13:13:57	37.30	37.35	37.35	+2.05	2	2106
13:13:11	37.30	37.35	37.35	+2.05	1	2104
13:12:56	37.30	37.40	37.30	+2.00	1	2103
13:12:37	37.30	37.40	37.30	+2.00	2	2102
13:12:33	37.30	37.35	37.35	+2.05	1	2100
13:12:27	37.35	37.40	37.35	+2.05	1	2099
13:12:27	37.30	37.35	37.35	+2.05	5	2098
13:12:27	37.30	37.35	37.35	+2.05	1	2093
13:11:32	37.35	37.40	37.35	+2.05	1	2092
13:11:16	37.35	37.40	37.35	+2.05	3	2091
13:10:47	37.35	37.40	37.35	+2.05	1	2088
13:10:03	37.35	37.40	37.35	+2.05	1	2087
13:09:43	37.30	37.35	37.35	+2.05	2	2086
13:08:08	37.25	37.30	37.30	+2.00	1	2084
13:08:07	37.25	37.30	37.30	+2.00	1	2083
13:08:00	37.25	37.30	37.30	+2.00	1	2082
13:07:48	37.25	37.30	37.30	+2.00	9	2081
13:07:30	37.25	37.30	37.30	+2.00	4	2072
13:07:27	37.25	37.30	37.30	+2.00	2	2068
13:06:50	37.30	37.40	37.30	+2.00	8	2066
13:06:43	37.35	37.40	37.35	+2.05	5	2058
13:04:38	37.25	37.35	37.40	+2.10	8	2053
13:04:38	37.25	37.35	37.35	+2.05	2	2045
13:03:55	37.30	37.40	37.30	+2.00	4	2043
13:03:22	37.30	37.40	37.30	+2.00	3	2039
13:03:00	37.35	37.40	37.35	+2.05	1	2036
13:03:00	37.30	37.35	37.35	+2.05	1	2035
13:02:40	37.30	37.35	37.35	+2.05	3	2034
13:02:03	37.30	37.40	37.30	+2.00	5	2031
13:01:20	37.30	37.40	37.40	+2.10	1	2026
12:59:42	37.35	37.40	37.35	+2.05	1	2025
12:59:08	37.35	37.40	37.35	+2.05	1	2024
12:58:54	37.35	37.40	37.35	+2.05	2	2023
12:58:04	37.30	37.35	37.35	+2.05	2	2021
12:57:47	37.35	37.40	37.35	+2.05	1	2019
12:56:18	37.30	37.35	37.35	+2.05	16	2018
12:56:18	37.30	37.35	37.30	+2.00	1	2002
12:54:59	37.30	37.35	37.30	+2.00	1	2001
12:53:37	37.30	37.35	37.30	+2.00	1	2000
12:51:51	37.25	37.35	37.25	+1.95	1	1999
12:51:51	37.30	37.35	37.30	+2.00	3	1998
12:51:50	37.30	37.35	37.30	+2.00	10	1995
12:51:15	37.30	37.35	37.35	+2.05	1	1985
12:49:57	37.30	37.35	37.30	+2.00	1	1984
12:49:15	37.30	37.35	37.30	+2.00	1	1983
12:49:00	37.30	37.35	37.35	+2.05	1	1982
12:48:34	37.30	37.35	37.35	+2.05	1	1981
12:47:49	37.25	37.30	37.30	+2.00	3	1980
12:46:59	37.30	37.35	37.30	+2.00	8	1977
12:46:00	37.30	37.35	37.30	+2.00	1	1969
12:44:59	37.30	37.35	37.30	+2.00	1	1968
12:44:53	37.30	37.35	37.35	+2.05	2	1967
12:44:22	37.30	37.35	37.35	+2.05	1	1965
12:43:40	37.30	37.35	37.35	+2.05	1	1964
12:42:49	37.30	37.35	37.35	+2.05	1	1963
12:42:49	37.35	37.40	37.35	+2.05	2	1962
12:42:35	37.35	37.40	37.35	+2.05	1	1960
12:42:20	37.30	37.35	37.35	+2.05	10	1959
12:42:16	37.30	37.35	37.30	+2.00	1	1949
12:41:22	37.30	37.35	37.30	+2.00	1	1948
12:41:05	37.30	37.35	37.35	+2.05	1	1947
12:40:45	37.30	37.35	37.35	+2.05	1	1946
12:40:22	37.25	37.30	37.30	+2.00	1	1945
12:39:54	37.25	37.30	37.30	+2.00	1	1944
12:39:10	37.25	37.30	37.30	+2.00	1	1943
12:39:09	37.25	37.30	37.25	+1.95	1	1942
12:39:04	37.25	37.30	37.30	+2.00	5	1941
12:38:37	37.25	37.30	37.25	+1.95	1	1936
12:38:37	37.25	37.30	37.30	+2.00	6	1935
12:38:31	37.25	37.30	37.30	+2.00	10	1929
12:37:47	37.25	37.30	37.25	+1.95	1	1919
12:37:22	37.25	37.30	37.25	+1.95	3	1918
12:36:53	37.25	37.30	37.25	+1.95	1	1915
12:36:08	37.25	37.30	37.25	+1.95	5	1914
12:34:33	37.25	37.30	37.25	+1.95	1	1909
12:34:04	37.25	37.30	37.25	+1.95	1	1908
12:34:01	37.25	37.30	37.25	+1.95	1	1907
12:33:27	37.25	37.30	37.30	+2.00	1	1906
12:33:16	37.25	37.30	37.30	+2.00	2	1905
12:32:19	37.25	37.30	37.30	+2.00	1	1903
12:31:18	37.25	37.30	37.30	+2.00	6	1902
12:31:13	37.25	37.30	37.30	+2.00	2	1896
12:30:55	37.25	37.30	37.25	+1.95	1	1894
12:29:05	37.20	37.25	37.25	+1.95	3	1893
12:28:05	37.20	37.25	37.25	+1.95	2	1890
12:26:40	37.25	37.30	37.25	+1.95	1	1888
12:25:42	37.25	37.30	37.25	+1.95	1	1887
12:25:13	37.20	37.25	37.25	+1.95	1	1886
12:25:03	37.20	37.25	37.25	+1.95	1	1885
12:24:42	37.15	37.25	37.25	+1.95	2	1884
12:24:38	37.10	37.20	37.20	+1.90	10	1882
12:24:18	37.10	37.15	37.15	+1.85	1	1872
12:23:38	37.15	37.20	37.15	+1.85	1	1871
12:21:20	37.20	37.25	37.20	+1.90	6	1870
12:20:28	37.20	37.30	37.30	+2.00	3	1864
12:19:50	37.20	37.30	37.30	+2.00	1	1861
12:19:45	37.20	37.30	37.30	+2.00	2	1860
12:19:40	37.25	37.30	37.25	+1.95	1	1858
12:19:26	37.25	37.30	37.25	+1.95	1	1857
12:19:17	37.25	37.30	37.30	+2.00	5	1856
12:18:49	37.25	37.30	37.30	+2.00	1	1851
12:18:35	37.25	37.30	37.30	+2.00	3	1850
12:17:50	37.25	37.30	37.25	+1.95	1	1847
12:17:46	37.25	37.30	37.25	+1.95	1	1846
12:17:02	37.20	37.25	37.25	+1.95	9	1845
12:17:02	37.15	37.20	37.20	+1.90	8	1836
12:17:02	37.10	37.15	37.15	+1.85	12	1828
12:16:54	37.05	37.10	37.10	+1.80	11	1816
12:15:44	36.95	37.05	37.05	+1.75	3	1805
12:15:19	36.95	37.00	37.00	+1.70	1	1802
12:15:13	36.95	37.05	37.05	+1.75	2	1801
12:15:11	36.95	37.00	37.00	+1.70	2	1799
12:15:07	37.00	37.05	37.00	+1.70	1	1797
12:14:18	37.00	37.05	37.00	+1.70	1	1796
12:13:51	37.00	37.05	37.00	+1.70	2	1795
12:13:21	37.00	37.05	37.00	+1.70	1	1793
12:11:34	37.00	37.05	37.05	+1.75	1	1792
12:11:31	37.05	37.10	37.05	+1.75	4	1791
12:10:38	37.10	37.15	37.10	+1.80	1	1787
12:09:15	37.10	37.15	37.10	+1.80	1	1786
12:06:37	37.10	37.15	37.10	+1.80	1	1785
12:06:36	37.10	37.15	37.10	+1.80	4	1784
12:04:14	37.10	37.15	37.10	+1.80	1	1780
12:01:45	37.15	37.20	37.10	+1.80	2	1779
12:01:45	37.15	37.20	37.15	+1.85	2	1777
12:01:23	37.10	37.15	37.15	+1.85	1	1775
12:01:01	37.15	37.20	37.15	+1.85	1	1774
12:00:23	37.10	37.15	37.15	+1.85	1	1773
12:00:09	37.10	37.15	37.15	+1.85	2	1772
11:59:12	37.10	37.15	37.15	+1.85	1	1770
11:59:06	37.10	37.15	37.15	+1.85	1	1769
11:59:06	37.05	37.10	37.10	+1.80	8	1768
11:59:06	37.10	37.15	37.10	+1.80	2	1760
11:58:19	37.05	37.10	37.10	+1.80	1	1758
11:58:19	37.05	37.10	37.10	+1.80	3	1757
11:58:19	37.05	37.10	37.10	+1.80	1	1754
11:55:43	37.00	37.05	37.05	+1.75	1	1753
11:55:43	37.00	37.05	37.00	+1.70	1	1752
11:53:39	37.00	37.10	37.00	+1.70	1	1751
11:53:34	37.00	37.05	37.05	+1.75	1	1750
11:53:27	37.00	37.05	37.05	+1.75	2	1749
11:52:12	36.95	37.00	37.00	+1.70	1	1747
11:51:08	36.90	36.95	36.95	+1.65	2	1746
11:51:08	36.95	37.05	36.95	+1.65	1	1744
11:50:42	36.95	37.05	36.95	+1.65	1	1743
11:50:36	37.00	37.05	36.95	+1.65	2	1742
11:50:36	37.00	37.05	37.00	+1.70	1	1740
11:50:36	36.95	37.00	37.00	+1.70	1	1739
11:50:36	36.90	37.00	37.00	+1.70	6	1738
11:49:18	36.95	37.00	36.95	+1.65	2	1732
11:49:01	36.95	37.00	36.95	+1.65	1	1730
11:45:40	36.95	37.00	37.00	+1.70	1	1729
11:43:08	37.00	37.05	37.00	+1.70	7	1728
11:42:53	37.00	37.05	37.00	+1.70	1	1721
11:41:39	37.05	37.10	37.00	+1.70	2	1720
11:41:39	37.05	37.10	37.05	+1.75	1	1718
11:41:25	37.10	37.15	37.10	+1.80	4	1717
11:41:25	37.10	37.15	37.10	+1.80	6	1713
11:40:48	37.10	37.15	37.10	+1.80	1	1707
11:38:59	37.10	37.15	37.10	+1.80	1	1706
11:37:44	37.15	37.20	37.15	+1.85	1	1705
11:37:14	37.10	37.15	37.15	+1.85	1	1704
11:36:54	37.05	37.15	37.15	+1.85	1	1703
11:36:50	37.05	37.15	37.15	+1.85	2	1702
11:36:50	37.05	37.15	37.15	+1.85	1	1700
11:35:55	37.10	37.15	37.10	+1.80	1	1699
11:35:51	37.05	37.10	37.10	+1.80	4	1698
11:35:33	37.05	37.10	37.10	+1.80	1	1694
11:35:33	37.05	37.10	37.10	+1.80	5	1693
11:34:42	37.05	37.10	37.05	+1.75	1	1688
11:33:05	37.00	37.05	37.05	+1.75	1	1687
11:32:48	37.00	37.05	37.00	+1.70	1	1686
11:32:24	37.00	37.05	37.00	+1.70	1	1685
11:30:11	37.05	37.10	37.05	+1.75	2	1684
11:26:35	36.95	37.05	37.05	+1.75	2	1682
11:26:30	37.00	37.05	37.00	+1.70	3	1680
11:25:07	36.90	36.95	36.95	+1.65	5	1677
11:25:07	36.90	36.95	36.95	+1.65	1	1672
11:25:07	36.95	37.05	36.95	+1.65	4	1671
11:24:58	37.00	37.05	37.00	+1.70	3	1667
11:24:54	36.95	37.00	37.00	+1.70	1	1664
11:24:54	37.00	37.05	37.00	+1.70	3	1663
11:23:59	36.95	37.00	37.00	+1.70	2	1660
11:23:59	37.00	37.05	37.00	+1.70	1	1658
11:23:52	37.00	37.05	37.00	+1.70	1	1657
11:23:42	37.00	37.05	37.00	+1.70	3	1656
11:23:29	37.05	37.15	37.05	+1.75	3	1653
11:23:27	37.00	37.05	37.05	+1.75	1	1650
11:23:25	36.95	37.00	37.00	+1.70	1	1649
11:23:25	36.95	37.00	37.00	+1.70	1	1648
11:23:24	36.90	36.95	36.95	+1.65	5	1647
11:23:21	36.85	36.90	36.90	+1.60	4	1642
11:22:48	36.80	36.85	36.85	+1.55	3	1638
11:22:32	36.80	36.85	36.85	+1.55	5	1635
11:22:28	36.80	36.85	36.80	+1.50	2	1630
11:21:23	36.85	36.90	36.85	+1.55	2	1628
11:21:11	36.80	36.85	36.85	+1.55	4	1626
11:20:34	36.80	36.90	36.90	+1.60	1	1622
11:20:22	36.80	36.85	36.90	+1.60	6	1621
11:20:22	36.80	36.85	36.85	+1.55	4	1615
11:20:00	36.80	36.90	36.80	+1.50	1	1611
11:19:52	36.80	36.85	36.85	+1.55	2	1610
11:19:48	36.80	36.85	36.85	+1.55	1	1608
11:19:01	36.80	36.85	36.85	+1.55	1	1607
11:17:20	36.75	36.80	36.80	+1.50	5	1606
11:17:09	36.75	36.80	36.80	+1.50	3	1601
11:17:09	36.80	36.85	36.80	+1.50	2	1598
11:16:50	36.80	36.85	36.75	+1.45	4	1596
11:16:50	36.80	36.85	36.80	+1.50	1	1592
11:16:49	36.75	36.80	36.80	+1.50	5	1591
11:16:49	36.75	36.80	36.80	+1.50	1	1586
11:16:44	36.80	36.85	36.80	+1.50	6	1585
11:16:27	36.75	36.80	36.80	+1.50	6	1579
11:15:49	36.75	36.80	36.70	+1.40	1	1573
11:15:49	36.75	36.80	36.75	+1.45	1	1572
11:15:39	36.70	36.80	36.80	+1.50	1	1571
11:15:13	36.70	36.85	36.85	+1.55	3	1570
11:15:12	36.80	36.90	36.70	+1.40	1	1567
11:15:12	36.80	36.90	36.75	+1.45	4	1566
11:15:12	36.80	36.90	36.80	+1.50	1	1562
11:15:02	36.80	36.90	36.80	+1.50	1	1561
11:14:58	36.70	36.80	36.80	+1.50	4	1560
11:14:56	36.75	36.80	36.70	+1.40	5	1556
11:14:56	36.75	36.80	36.75	+1.45	1	1551
11:14:54	36.75	36.85	36.85	+1.55	1	1550
11:14:54	36.80	36.90	36.75	+1.45	5	1549
11:14:54	36.80	36.90	36.80	+1.50	1	1544
11:14:46	36.85	36.95	36.80	+1.50	3	1543
11:14:46	36.85	36.95	36.85	+1.55	7	1540
11:14:35	36.90	37.00	36.90	+1.60	2	1533
11:14:35	36.90	37.00	36.90	+1.60	6	1531
11:14:34	36.90	37.00	37.00	+1.70	1	1525
11:14:31	36.95	37.00	36.90	+1.60	1	1524
11:14:31	36.95	37.00	36.95	+1.65	5	1523
11:14:30	36.95	37.00	37.00	+1.70	2	1518
11:14:27	37.00	37.05	37.00	+1.70	1	1516
11:14:21	36.95	37.00	37.00	+1.70	1	1515
11:14:18	36.95	37.00	37.00	+1.70	1	1514
11:14:14	36.95	37.00	37.00	+1.70	1	1513
11:14:12	36.95	37.00	37.00	+1.70	1	1512
11:14:11	36.95	37.00	37.00	+1.70	1	1511
11:14:03	37.00	37.05	37.00	+1.70	1	1510
11:14:02	36.95	37.00	37.00	+1.70	3	1509
11:13:56	36.95	37.00	37.00	+1.70	1	1506
11:13:55	37.00	37.05	37.00	+1.70	2	1505
11:13:49	37.00	37.05	37.05	+1.75	1	1503
11:13:47	36.95	37.00	37.00	+1.70	2	1502
11:13:44	36.95	37.00	37.00	+1.70	1	1500
11:13:42	36.95	37.00	37.00	+1.70	1	1499
11:13:32	37.05	37.10	37.05	+1.75	2	1498
11:13:31	37.05	37.10	37.05	+1.75	1	1496
11:13:27	36.95	37.05	37.05	+1.75	1	1495
11:13:23	36.95	37.10	37.10	+1.80	1	1494
11:13:21	36.95	37.10	37.10	+1.80	3	1493
11:13:21	37.05	37.10	37.05	+1.75	2	1490
11:13:21	37.05	37.10	37.10	+1.80	1	1488
11:13:19	37.10	37.15	37.10	+1.80	1	1487
11:13:17	37.10	37.15	37.15	+1.85	1	1486
11:13:15	37.05	37.10	37.10	+1.80	1	1485
11:13:09	37.10	37.25	37.10	+1.80	1	1484
11:13:09	37.15	37.25	37.10	+1.80	3	1483
11:13:09	37.15	37.25	37.15	+1.85	3	1480
11:13:09	37.15	37.25	37.25	+1.95	1	1477
11:13:07	37.15	37.25	37.25	+1.95	2	1476
11:13:04	37.15	37.25	37.25	+1.95	1	1474
11:13:00	37.15	37.25	37.25	+1.95	1	1473
11:13:00	37.15	37.20	37.20	+1.90	1	1472
11:12:58	37.15	37.25	37.25	+1.95	1	1471
11:12:57	37.25	37.30	37.25	+1.95	3	1470
11:12:54	37.25	37.30	37.30	+2.00	1	1467
11:12:53	37.25	37.30	37.30	+2.00	1	1466
11:12:48	37.15	37.25	37.25	+1.95	2	1465
11:12:44	37.15	37.25	37.15	+1.85	1	1463
11:12:44	37.10	37.20	37.20	+1.90	11	1462
11:12:44	37.05	37.15	37.15	+1.85	4	1451
11:12:44	37.00	37.10	37.10	+1.80	1	1447
11:12:44	37.00	37.05	37.05	+1.75	2	1446
11:12:44	36.90	37.00	37.00	+1.70	14	1444
11:12:41	36.90	37.00	37.00	+1.70	2	1430
11:12:31	36.90	36.95	37.00	+1.70	1	1428
11:12:31	36.90	36.95	36.95	+1.65	4	1427
11:11:51	36.95	37.00	36.95	+1.65	3	1423
11:11:48	36.95	37.00	36.95	+1.65	1	1420
11:09:13	37.00	37.05	37.00	+1.70	2	1419
11:08:57	37.00	37.05	37.00	+1.70	4	1417
11:08:27	37.00	37.05	37.05	+1.75	1	1413
11:08:18	37.00	37.05	37.05	+1.75	5	1412
11:08:18	36.95	37.05	37.05	+1.75	45	1407
11:06:53	36.95	37.05	37.05	+1.75	2	1362
11:05:56	36.95	37.05	37.05	+1.75	1	1360
11:05:21	37.00	37.05	37.00	+1.70	3	1359
11:05:16	37.00	37.10	37.10	+1.80	1	1356
11:05:08	37.05	37.10	37.05	+1.75	2	1355
11:04:58	37.00	37.10	37.10	+1.80	1	1353
11:04:24	37.00	37.05	37.05	+1.75	3	1352
11:04:24	36.95	37.05	37.05	+1.75	1	1349
11:04:24	36.95	37.00	37.00	+1.70	4	1348
11:04:24	36.90	37.00	37.00	+1.70	5	1344
11:04:21	36.95	37.00	37.00	+1.70	8	1339
11:04:19	36.95	37.00	37.00	+1.70	1	1331
11:04:15	36.95	37.00	37.00	+1.70	1	1330
11:04:07	36.95	37.00	36.95	+1.65	1	1329
11:03:41	36.90	36.95	36.95	+1.65	5	1328
11:03:37	36.85	36.90	36.90	+1.60	1	1323
11:02:35	36.85	36.90	36.90	+1.60	2	1322
11:01:56	36.80	36.85	36.85	+1.55	1	1320
11:01:56	36.75	36.85	36.85	+1.55	2	1319
11:01:36	36.80	36.85	36.80	+1.50	1	1317
11:01:18	36.80	36.85	36.80	+1.50	1	1316
11:00:56	36.75	36.85	36.75	+1.45	4	1315
11:00:56	36.75	36.80	36.80	+1.50	1	1311
11:00:56	36.75	36.80	36.80	+1.50	12	1310
11:00:47	36.75	36.80	36.70	+1.40	4	1298
11:00:47	36.75	36.80	36.75	+1.45	6	1294
11:00:37	36.80	36.85	36.80	+1.50	1	1288
11:00:35	36.80	36.85	36.80	+1.50	1	1287
11:00:07	36.80	36.90	36.80	+1.50	2	1286
10:59:56	36.85	36.90	36.85	+1.55	1	1284
10:59:09	36.85	36.90	36.85	+1.55	1	1283
10:57:21	36.90	36.95	36.90	+1.60	2	1282
10:56:55	36.90	36.95	36.90	+1.60	15	1280
10:55:59	36.90	37.00	36.90	+1.60	3	1265
10:55:32	36.90	37.00	36.90	+1.60	2	1262
10:52:29	36.95	37.00	36.90	+1.60	7	1260
10:52:29	36.95	37.00	36.95	+1.65	3	1253
10:51:39	36.95	37.00	37.00	+1.70	1	1250
10:51:36	36.90	37.00	36.90	+1.60	1	1249
10:47:54	36.90	37.00	37.00	+1.70	1	1248
10:46:38	37.00	37.05	37.00	+1.70	3	1247
10:44:12	37.05	37.10	37.05	+1.75	1	1244
10:44:11	37.05	37.10	37.05	+1.75	3	1243
10:43:56	37.05	37.10	37.05	+1.75	4	1240
10:43:52	37.00	37.05	37.05	+1.75	6	1236
10:40:34	37.05	37.10	37.05	+1.75	1	1230
10:40:05	37.00	37.10	37.10	+1.80	1	1229
10:39:02	36.95	37.10	37.10	+1.80	1	1228
10:37:35	37.15	37.20	37.15	+1.85	4	1227
10:37:35	37.10	37.15	37.15	+1.85	2	1223
10:37:24	36.95	37.10	37.10	+1.80	1	1221
10:37:10	37.10	37.15	37.10	+1.80	2	1220
10:36:50	36.95	37.10	37.10	+1.80	4	1218
10:33:51	36.90	37.00	36.90	+1.60	1	1214
10:32:22	36.90	37.00	36.90	+1.60	6	1213
10:31:40	36.90	37.00	36.90	+1.60	1	1207
10:31:08	36.90	37.00	36.90	+1.60	2	1206
10:30:51	36.85	36.95	36.95	+1.65	1	1204
10:30:49	36.80	36.90	36.90	+1.60	1	1203
10:30:17	36.85	36.95	36.85	+1.55	1	1202
10:27:39	36.80	36.95	36.95	+1.65	2	1201
10:27:19	36.95	37.00	36.95	+1.65	4	1199
10:26:26	37.00	37.05	37.00	+1.70	2	1195
10:25:47	37.05	37.10	37.05	+1.75	1	1193
10:25:16	36.95	37.00	37.00	+1.70	3	1192
10:24:19	36.80	36.90	36.95	+1.65	2	1189
10:24:19	36.80	36.90	36.90	+1.60	3	1187
10:22:47	36.85	36.90	36.85	+1.55	1	1184
10:22:47	36.85	36.90	36.85	+1.55	8	1183
10:22:41	36.85	36.90	36.85	+1.55	1	1175
10:22:20	36.85	36.90	36.85	+1.55	1	1174
10:21:58	36.85	36.90	36.85	+1.55	1	1173
10:21:40	36.85	36.90	36.90	+1.60	1	1172
10:21:35	36.85	36.90	36.90	+1.60	1	1171
10:20:36	36.85	36.90	36.85	+1.55	3	1170
10:20:21	36.85	36.90	36.85	+1.55	1	1167
10:20:10	36.85	36.90	36.85	+1.55	4	1166
10:19:52	36.80	36.85	36.85	+1.55	5	1162
10:19:28	36.75	36.80	36.80	+1.50	1	1157
10:19:18	36.75	36.80	36.80	+1.50	1	1156
10:19:16	36.80	36.85	36.80	+1.50	4	1155
10:18:24	36.75	36.80	36.80	+1.50	1	1151
10:18:23	36.75	36.80	36.80	+1.50	1	1150
10:18:22	36.75	36.85	36.85	+1.55	7	1149
10:18:14	36.85	36.90	36.85	+1.55	4	1142
10:18:09	36.80	36.85	36.85	+1.55	1	1138
10:18:09	36.80	36.85	36.85	+1.55	6	1137
10:17:58	36.75	36.85	36.75	+1.45	1	1131
10:17:38	36.75	36.85	36.75	+1.45	1	1130
10:17:35	36.80	36.85	36.80	+1.50	2	1129
10:17:31	36.80	36.85	36.80	+1.50	4	1127
10:17:23	36.85	36.90	36.85	+1.55	2	1123
10:17:08	36.90	37.00	36.90	+1.60	2	1121
10:16:58	36.95	37.00	36.95	+1.65	2	1119
10:16:58	37.00	37.05	37.00	+1.70	5	1117
10:16:58	37.00	37.05	37.00	+1.70	3	1112
10:16:58	37.00	37.05	37.00	+1.70	3	1109
10:16:42	37.00	37.05	37.00	+1.70	3	1106
10:16:12	37.00	37.05	37.00	+1.70	4	1103
10:16:10	37.00	37.10	37.00	+1.70	1	1099
10:16:02	37.05	37.15	37.05	+1.75	6	1098
10:15:48	37.10	37.20	37.10	+1.80	1	1092
10:15:48	37.10	37.20	37.10	+1.80	6	1091
10:15:16	37.10	37.15	37.20	+1.90	4	1085
10:15:16	37.10	37.15	37.15	+1.85	1	1081
10:14:15	37.15	37.20	37.20	+1.90	1	1080
10:14:04	37.10	37.15	37.15	+1.85	4	1079
10:14:04	37.15	37.20	37.15	+1.85	1	1075
10:14:04	37.15	37.20	37.15	+1.85	1	1074
10:13:50	37.15	37.20	37.15	+1.85	1	1073
10:12:58	37.05	37.10	37.10	+1.80	4	1072
10:11:15	37.10	37.15	37.10	+1.80	7	1068
10:11:15	37.10	37.15	37.10	+1.80	1	1061
10:10:38	37.15	37.20	37.15	+1.85	5	1060
10:10:07	37.10	37.15	37.20	+1.90	2	1055
10:10:07	37.10	37.15	37.15	+1.85	1	1053
10:09:53	37.10	37.20	37.10	+1.80	1	1052
10:09:52	37.15	37.20	37.15	+1.85	1	1051
10:09:52	37.15	37.20	37.15	+1.85	1	1050
10:09:52	37.15	37.25	37.15	+1.85	1	1049
10:09:46	37.15	37.25	37.15	+1.85	2	1048
10:09:20	37.15	37.25	37.15	+1.85	2	1046
10:09:18	37.15	37.25	37.25	+1.95	3	1044
10:09:13	37.15	37.25	37.25	+1.95	2	1041
10:08:54	37.15	37.25	37.15	+1.85	5	1039
10:08:50	37.20	37.25	37.20	+1.90	5	1034
10:08:32	37.20	37.25	37.20	+1.90	1	1029
10:08:29	37.15	37.20	37.20	+1.90	3	1028
10:07:56	37.15	37.20	37.15	+1.85	1	1025
10:07:47	37.10	37.15	37.15	+1.85	4	1024
10:07:47	37.05	37.10	37.10	+1.80	1	1020
10:07:33	37.00	37.05	37.10	+1.80	6	1019
10:07:33	37.00	37.05	37.05	+1.75	4	1013
10:07:25	37.00	37.05	37.00	+1.70	1	1009
10:07:13	37.00	37.05	37.00	+1.70	2	1008
10:06:54	37.05	37.10	37.05	+1.75	7	1006
10:06:54	37.05	37.10	37.05	+1.75	1	999
10:06:53	37.05	37.10	37.05	+1.75	2	998
10:06:43	37.05	37.10	37.05	+1.75	1	996
10:06:40	37.05	37.10	37.05	+1.75	1	995
10:06:31	37.05	37.10	37.05	+1.75	1	994
10:05:47	37.05	37.15	37.15	+1.85	1	993
10:05:13	37.10	37.20	37.10	+1.80	1	992
10:05:10	37.10	37.20	37.10	+1.80	3	991
10:05:06	37.05	37.10	37.10	+1.80	1	988
10:05:06	37.05	37.10	37.10	+1.80	1	987
10:05:00	37.10	37.20	37.10	+1.80	1	986
10:04:43	37.10	37.20	37.10	+1.80	1	985
10:04:39	37.10	37.20	37.10	+1.80	3	984
10:04:03	37.10	37.20	37.10	+1.80	2	981
10:03:45	37.15	37.20	37.15	+1.85	1	979
10:03:23	37.15	37.25	37.15	+1.85	3	978
10:03:23	37.20	37.25	37.20	+1.90	1	975
10:02:57	37.20	37.25	37.20	+1.90	1	974
10:02:49	37.20	37.30	37.20	+1.90	2	973
10:02:45	37.25	37.35	37.25	+1.95	1	971
10:02:30	37.25	37.40	37.40	+2.10	1	970
10:02:15	37.25	37.40	37.40	+2.10	1	969
10:02:15	37.35	37.40	37.35	+2.05	1	968
10:02:15	37.20	37.25	37.35	+2.05	1	967
10:02:15	37.20	37.25	37.30	+2.00	3	966
10:02:15	37.20	37.25	37.25	+1.95	2	963
10:02:08	37.15	37.25	37.15	+1.85	1	961
10:02:05	37.20	37.25	37.20	+1.90	1	960
10:02:00	37.20	37.25	37.25	+1.95	1	959
10:02:00	37.10	37.20	37.20	+1.90	6	958
10:02:00	37.10	37.15	37.15	+1.85	1	952
10:01:59	37.15	37.20	37.15	+1.85	1	951
10:01:49	37.10	37.15	37.15	+1.85	1	950
10:01:49	37.10	37.15	37.15	+1.85	1	949
10:01:48	37.05	37.10	37.10	+1.80	2	948
10:01:46	37.10	37.15	37.10	+1.80	1	946
10:01:37	37.10	37.15	37.10	+1.80	1	945
10:01:30	37.10	37.15	37.10	+1.80	1	944
10:01:25	37.10	37.15	37.15	+1.85	1	943
10:01:18	37.10	37.15	37.10	+1.80	2	942
10:01:06	37.10	37.15	37.10	+1.80	1	940
10:01:01	37.10	37.15	37.10	+1.80	1	939
10:00:57	37.10	37.15	37.10	+1.80	1	938
10:00:47	37.10	37.15	37.10	+1.80	2	937
10:00:44	37.10	37.15	37.10	+1.80	1	935
10:00:39	37.10	37.15	37.15	+1.85	1	934
10:00:23	37.10	37.20	37.10	+1.80	3	933
10:00:07	37.15	37.20	37.15	+1.85	1	930
09:59:59	37.15	37.20	37.20	+1.90	1	929
09:59:58	37.15	37.20	37.15	+1.85	2	928
09:59:42	37.15	37.20	37.20	+1.90	1	926
09:59:11	37.20	37.25	37.20	+1.90	1	925
09:59:03	37.20	37.25	37.20	+1.90	1	924
09:59:03	37.20	37.25	37.25	+1.95	1	923
09:59:02	37.15	37.20	37.20	+1.90	3	922
09:58:50	37.10	37.15	37.15	+1.85	4	919
09:58:19	37.10	37.15	37.10	+1.80	1	915
09:58:13	37.10	37.15	37.10	+1.80	1	914
09:57:59	37.10	37.15	37.15	+1.85	1	913
09:57:34	37.15	37.20	37.15	+1.85	3	912
09:57:28	37.15	37.20	37.15	+1.85	3	909
09:57:23	37.10	37.15	37.15	+1.85	2	906
09:57:22	37.10	37.15	37.15	+1.85	1	904
09:57:00	37.05	37.15	37.15	+1.85	4	903
09:56:55	37.05	37.15	37.05	+1.75	1	899
09:56:51	37.10	37.20	37.10	+1.80	1	898
09:56:42	37.05	37.15	37.15	+1.85	5	897
09:56:23	37.15	37.20	37.15	+1.85	1	892
09:56:19	37.10	37.25	37.10	+1.80	1	891
09:56:07	37.25	37.30	37.25	+1.95	1	890
09:56:07	37.25	37.30	37.25	+1.95	1	889
09:56:07	37.25	37.30	37.25	+1.95	1	888
09:56:07	37.25	37.30	37.25	+1.95	1	887
09:56:07	37.25	37.30	37.25	+1.95	1	886
09:56:07	37.00	37.15	37.25	+1.95	11	885
09:56:07	37.00	37.15	37.20	+1.90	6	874
09:56:07	37.00	37.15	37.15	+1.85	2	868
09:56:05	36.95	37.10	37.15	+1.85	1	866
09:56:05	36.95	37.10	37.10	+1.80	1	865
09:56:04	36.90	37.05	37.10	+1.80	2	864
09:56:04	36.90	37.05	37.05	+1.75	4	862
09:56:03	36.90	37.00	37.00	+1.70	1	858
09:56:03	36.90	37.00	37.00	+1.70	2	857
09:56:02	36.95	37.05	36.95	+1.65	3	855
09:55:57	36.95	37.05	37.10	+1.80	3	852
09:55:57	36.95	37.05	37.05	+1.75	3	849
09:55:57	37.00	37.05	37.00	+1.70	1	846
09:55:48	36.95	37.05	37.05	+1.75	1	845
09:55:44	37.05	37.10	37.05	+1.75	1	844
09:55:43	36.95	37.00	37.10	+1.80	1	843
09:55:43	36.95	37.00	37.05	+1.75	3	842
09:55:43	36.95	37.00	37.00	+1.70	2	839
09:55:42	37.00	37.10	37.00	+1.70	3	837
09:55:41	37.05	37.10	37.05	+1.75	3	834
09:55:41	37.05	37.10	37.05	+1.75	3	831
09:55:39	37.00	37.05	37.05	+1.75	1	828
09:55:35	37.05	37.10	37.05	+1.75	1	827
09:55:34	37.05	37.20	37.05	+1.75	1	826
09:55:33	37.15	37.20	37.15	+1.85	1	825
09:55:33	36.95	37.10	37.15	+1.85	3	824
09:55:33	36.95	37.10	37.10	+1.80	3	821
09:55:31	37.00	37.10	37.00	+1.70	2	818
09:55:31	37.05	37.10	37.05	+1.75	1	816
09:55:31	37.00	37.05	37.05	+1.75	1	815
09:55:31	36.95	37.00	37.00	+1.70	11	814
09:55:31	36.95	37.00	37.00	+1.70	3	803
09:55:31	36.95	37.00	37.00	+1.70	1	800
09:55:29	36.90	37.00	37.00	+1.70	5	799
09:55:28	36.95	37.00	36.95	+1.65	1	794
09:55:27	36.90	36.95	36.95	+1.65	1	793
09:55:25	36.90	36.95	36.95	+1.65	1	792
09:55:20	36.85	36.95	36.95	+1.65	1	791
09:55:19	36.85	36.90	36.90	+1.60	5	790
09:55:19	36.80	36.85	36.85	+1.55	1	785
09:55:14	36.80	36.85	36.85	+1.55	3	784
09:55:14	36.75	36.80	36.80	+1.50	8	781
09:55:09	36.75	36.80	36.80	+1.50	1	773
09:55:09	36.70	36.75	36.75	+1.45	2	772
09:55:09	36.60	36.70	36.70	+1.40	7	770
09:55:09	36.55	36.65	36.65	+1.35	144	763
09:54:43	36.55	36.65	36.65	+1.35	1	619
09:54:43	36.50	36.60	36.60	+1.30	10	618
09:54:05	36.50	36.60	36.50	+1.20	1	608
09:53:57	36.50	36.55	36.55	+1.25	1	607
09:52:53	36.45	36.50	36.50	+1.20	2	606
09:52:53	36.55	36.60	36.50	+1.20	8	604
09:52:53	36.55	36.60	36.55	+1.25	5	596
09:52:52	36.55	36.60	36.60	+1.30	1	591
09:51:59	36.60	36.65	36.60	+1.30	5	590
09:51:54	36.65	36.70	36.65	+1.35	1	585
09:51:28	36.60	36.65	36.65	+1.35	1	584
09:51:08	36.60	36.65	36.65	+1.35	1	583
09:50:56	36.65	36.70	36.65	+1.35	1	582
09:50:43	36.60	36.65	36.65	+1.35	2	581
09:50:43	36.60	36.65	36.65	+1.35	2	579
09:49:27	36.60	36.65	36.65	+1.35	1	577
09:49:18	36.65	36.70	36.65	+1.35	1	576
09:49:12	36.55	36.70	36.55	+1.25	1	575
09:48:59	36.50	36.70	36.70	+1.40	2	574
09:48:43	36.70	36.75	36.70	+1.40	1	572
09:48:40	36.65	36.70	36.70	+1.40	1	571
09:48:38	36.60	36.70	36.70	+1.40	2	570
09:48:38	36.65	36.70	36.70	+1.40	1	568
09:48:29	36.55	36.65	36.65	+1.35	2	567
09:48:28	36.50	36.60	36.60	+1.30	4	565
09:48:28	36.50	36.60	36.60	+1.30	1	561
09:47:46	36.45	36.50	36.50	+1.20	6	560
09:47:46	36.45	36.50	36.50	+1.20	10	554
09:47:17	36.40	36.45	36.45	+1.15	2	544
09:47:12	36.45	36.50	36.45	+1.15	3	542
09:47:05	36.45	36.50	36.50	+1.20	1	539
09:46:45	36.45	36.50	36.50	+1.20	1	538
09:46:37	36.45	36.50	36.50	+1.20	1	537
09:46:05	36.55	36.60	36.45	+1.15	2	536
09:46:05	36.55	36.60	36.50	+1.20	1	534
09:46:05	36.55	36.60	36.55	+1.25	2	533
09:46:01	36.55	36.60	36.55	+1.25	5	531
09:45:45	36.45	36.50	36.50	+1.20	4	526
09:45:45	36.45	36.50	36.50	+1.20	1	522
09:45:45	36.45	36.50	36.50	+1.20	9	521
09:45:45	36.45	36.50	36.50	+1.20	3	512
09:45:43	36.45	36.50	36.45	+1.15	1	509
09:45:25	36.45	36.50	36.45	+1.15	1	508
09:45:12	36.45	36.50	36.45	+1.15	1	507
09:45:08	36.45	36.50	36.45	+1.15	1	506
09:45:07	36.45	36.50	36.45	+1.15	1	505
09:44:57	36.40	36.45	36.45	+1.15	1	504
09:44:57	36.40	36.45	36.40	+1.10	1	503
09:44:53	36.40	36.45	36.45	+1.15	3	502
09:44:51	36.40	36.45	36.45	+1.15	3	499
09:44:21	36.40	36.45	36.45	+1.15	5	496
09:43:36	36.40	36.50	36.50	+1.20	1	491
09:43:14	36.40	36.50	36.50	+1.20	1	490
09:43:12	36.40	36.50	36.50	+1.20	2	489
09:42:41	36.35	36.50	36.50	+1.20	1	487
09:42:21	36.40	36.50	36.40	+1.10	1	486
09:42:19	36.35	36.45	36.45	+1.15	1	485
09:42:19	36.30	36.40	36.40	+1.10	1	484
09:42:11	36.30	36.40	36.40	+1.10	2	483
09:42:11	36.25	36.30	36.30	+1.00	9	481
09:42:11	36.25	36.30	36.25	+0.95	1	472
09:42:10	36.25	36.30	36.30	+1.00	1	471
09:42:10	36.25	36.30	36.30	+1.00	1	470
09:42:02	36.25	36.30	36.30	+1.00	1	469
09:41:50	36.25	36.30	36.25	+0.95	1	468
09:41:27	36.20	36.25	36.25	+0.95	1	467
09:41:25	36.20	36.25	36.25	+0.95	2	466
09:41:20	36.20	36.25	36.25	+0.95	2	464
09:41:12	36.20	36.25	36.25	+0.95	1	462
09:41:12	36.15	36.20	36.20	+0.90	8	461
09:40:58	36.10	36.15	36.15	+0.85	1	453
09:40:49	36.05	36.10	36.10	+0.80	1	452
09:40:46	36.05	36.10	36.10	+0.80	1	451
09:40:38	36.00	36.05	36.05	+0.75	4	450
09:40:16	36.00	36.05	36.05	+0.75	3	446
09:39:57	35.95	36.00	36.00	+0.70	1	443
09:39:24	35.95	36.00	36.00	+0.70	1	442
09:38:49	35.95	36.00	35.95	+0.65	2	441
09:38:44	35.90	35.95	35.95	+0.65	2	439
09:38:41	35.90	35.95	35.90	+0.60	1	437
09:38:32	35.90	35.95	35.90	+0.60	1	436
09:38:19	35.90	35.95	35.95	+0.65	1	435
09:38:04	35.90	36.00	35.90	+0.60	1	434
09:38:01	35.90	36.00	35.90	+0.60	1	433
09:37:50	35.95	36.05	35.95	+0.65	6	432
09:37:50	36.00	36.10	36.00	+0.70	8	426
09:37:11	36.15	36.25	36.15	+0.85	4	418
09:36:50	36.15	36.25	36.25	+0.95	1	414
09:36:43	36.15	36.25	36.25	+0.95	2	413
09:36:42	36.15	36.25	36.25	+0.95	1	411
09:36:21	36.15	36.20	36.20	+0.90	3	410
09:36:12	36.15	36.20	36.20	+0.90	1	407
09:36:00	36.15	36.20	36.20	+0.90	1	406
09:35:58	36.15	36.20	36.20	+0.90	1	405
09:35:49	36.15	36.20	36.20	+0.90	2	404
09:35:38	36.15	36.20	36.20	+0.90	3	402
09:35:37	36.15	36.20	36.20	+0.90	2	399
09:35:04	36.10	36.20	36.10	+0.80	1	397
09:35:02	36.15	36.20	36.15	+0.85	1	396
09:35:02	36.15	36.20	36.15	+0.85	1	395
09:35:00	36.10	36.15	36.15	+0.85	3	394
09:34:52	36.05	36.10	36.10	+0.80	2	391
09:34:32	36.05	36.10	36.10	+0.80	1	389
09:34:07	36.05	36.10	36.10	+0.80	1	388
09:33:56	36.05	36.10	36.10	+0.80	1	387
09:33:24	36.00	36.10	36.10	+0.80	1	386
09:32:54	36.10	36.15	36.10	+0.80	1	385
09:32:21	36.00	36.10	36.10	+0.80	1	384
09:32:19	36.00	36.10	36.10	+0.80	1	383
09:32:00	36.00	36.05	36.05	+0.75	1	382
09:31:27	36.05	36.10	36.05	+0.75	1	381
09:31:25	36.00	36.05	36.05	+0.75	1	380
09:31:21	36.00	36.05	36.00	+0.70	1	379
09:31:21	35.95	36.00	36.00	+0.70	7	378
09:31:07	35.95	36.00	36.00	+0.70	1	371
09:30:50	35.90	35.95	35.95	+0.65	2	370
09:30:45	35.85	35.90	35.90	+0.60	3	368
09:30:37	35.80	35.85	35.85	+0.55	1	365
09:29:57	35.75	35.90	35.90	+0.60	1	364
09:29:14	35.75	35.80	35.80	+0.50	2	363
09:29:13	35.75	35.80	35.80	+0.50	1	361
09:29:11	35.65	35.75	35.75	+0.45	2	360
09:29:08	35.65	35.70	35.70	+0.40	2	358
09:29:08	35.65	35.70	35.70	+0.40	1	356
09:29:08	35.65	35.70	35.70	+0.40	2	355
09:29:08	35.65	35.70	35.70	+0.40	7	353
09:28:39	35.60	35.65	35.65	+0.35	1	346
09:28:31	35.60	35.65	35.65	+0.35	3	345
09:28:24	35.60	35.65	35.60	+0.30	3	342
09:26:24	35.60	35.65	35.65	+0.35	1	339
09:26:06	35.65	35.70	35.65	+0.35	1	338
09:25:02	35.65	35.70	35.65	+0.35	1	337
09:25:02	35.65	35.75	35.65	+0.35	1	336
09:25:02	35.65	35.75	35.65	+0.35	1	335
09:24:57	35.65	35.75	35.65	+0.35	1	334
09:23:55	35.70	35.75	35.70	+0.40	5	333
09:23:55	35.70	35.75	35.70	+0.40	1	328
09:23:51	35.75	35.80	35.75	+0.45	1	327
09:22:57	35.75	35.80	35.75	+0.45	4	326
09:22:57	35.60	35.75	35.75	+0.45	2	322
09:22:52	35.60	35.70	35.75	+0.45	1	320
09:22:52	35.60	35.70	35.70	+0.40	4	319
09:22:50	35.60	35.65	35.65	+0.35	2	315
09:21:41	35.70	35.75	35.70	+0.40	1	313
09:21:41	35.50	35.60	35.70	+0.40	3	312
09:21:41	35.50	35.60	35.65	+0.35	6	309
09:21:41	35.50	35.60	35.60	+0.30	3	303
09:21:21	35.55	35.60	35.55	+0.25	1	300
09:21:13	35.50	35.60	35.50	+0.20	2	299
09:20:48	35.45	35.50	35.50	+0.20	10	297
09:20:48	35.45	35.50	35.50	+0.20	5	287
09:20:15	35.40	35.50	35.50	+0.20	1	282
09:20:13	35.35	35.40	35.40	+0.10	7	281
09:20:13	35.40	35.50	35.40	+0.10	3	274
09:20:04	35.35	35.40	35.40	+0.10	26	271
09:19:51	35.40	35.50	35.40	+0.10	2	245
09:19:35	35.30	35.40	35.40	+0.10	3	243
09:18:52	35.35	35.40	35.40	+0.10	1	240
09:18:52	35.30	35.35	35.35	+0.05	5	239
09:18:50	35.25	35.30	35.30	0	13	234
09:18:18	35.25	35.30	35.25	-0.05	3	221
09:18:18	35.25	35.30	35.25	-0.05	1	218
09:18:09	35.30	35.35	35.30	0	5	217
09:17:53	35.30	35.35	35.30	0	1	212
09:17:39	35.30	35.35	35.30	0	5	211
09:17:39	35.30	35.40	35.30	0	2	206
09:17:35	35.30	35.35	35.35	+0.05	1	204
09:17:31	35.35	35.40	35.35	+0.05	1	203
09:17:31	35.35	35.40	35.35	+0.05	4	202
09:17:30	35.35	35.40	35.35	+0.05	7	198
09:17:30	35.35	35.40	35.35	+0.05	4	191
09:17:12	35.40	35.45	35.40	+0.10	1	187
09:17:12	35.40	35.45	35.40	+0.10	7	186
09:17:12	35.45	35.50	35.45	+0.15	6	179
09:16:38	35.45	35.50	35.50	+0.20	1	173
09:16:32	35.45	35.50	35.50	+0.20	1	172
09:16:14	35.50	35.60	35.50	+0.20	1	171
09:15:59	35.45	35.50	35.50	+0.20	1	170
09:13:38	35.60	35.65	35.60	+0.30	5	169
09:13:38	35.60	35.65	35.60	+0.30	5	164
09:12:14	35.60	35.65	35.65	+0.35	2	159
09:11:28	35.60	35.65	35.60	+0.30	1	157
09:11:06	35.70	35.80	35.70	+0.40	1	156
09:11:00	35.70	35.85	35.70	+0.40	1	155
09:10:57	35.70	35.80	35.80	+0.50	1	154
09:10:37	35.65	35.70	35.70	+0.40	1	153
09:10:31	35.60	35.70	35.70	+0.40	1	152
09:10:31	35.50	35.60	35.60	+0.30	5	151
09:09:49	35.45	35.50	35.50	+0.20	7	146
09:09:49	35.55	35.60	35.50	+0.20	2	139
09:09:49	35.55	35.60	35.55	+0.25	2	137
09:09:46	35.50	35.55	35.55	+0.25	3	135
09:09:45	35.45	35.50	35.50	+0.20	5	132
09:09:45	35.40	35.45	35.45	+0.15	4	127
09:09:45	35.40	35.45	35.45	+0.15	6	123
09:09:28	35.40	35.45	35.40	+0.10	1	117
09:09:05	35.35	35.40	35.40	+0.10	1	116
09:08:03	35.45	35.50	35.45	+0.15	1	115
09:07:15	35.35	35.45	35.35	+0.05	1	114
09:06:49	35.45	35.50	35.45	+0.15	1	113
09:06:49	35.35	35.45	35.45	+0.15	1	112
09:05:42	35.45	35.60	35.60	+0.30	3	111
09:05:14	35.45	35.60	35.60	+0.30	1	108
09:04:43	35.60	35.70	35.60	+0.30	2	107
09:04:43	35.45	35.50	35.50	+0.20	1	105
09:04:42	35.40	35.50	35.50	+0.20	1	104
09:04:42	35.35	35.45	35.45	+0.15	3	103
09:04:42	35.35	35.40	35.40	+0.10	1	100
09:04:39	35.30	35.35	35.35	+0.05	1	99
09:04:33	35.35	35.45	35.35	+0.05	1	98
09:04:27	35.35	35.50	35.35	+0.05	1	97
09:04:05	35.30	35.35	35.35	+0.05	2	96
09:03:51	35.35	35.40	35.35	+0.05	1	94
09:03:46	35.35	35.40	35.35	+0.05	2	93
09:03:44	35.30	35.35	35.35	+0.05	1	91
09:03:43	35.35	35.40	35.35	+0.05	7	90
09:03:05	35.35	35.45	35.35	+0.05	2	83
09:03:01	35.35	35.45	35.35	+0.05	1	81
09:02:47	35.35	35.50	35.30	0	4	80
09:02:47	35.35	35.50	35.35	+0.05	1	76
09:02:25	35.40	35.50	35.40	+0.10	1	75
09:02:22	35.35	35.60	35.30	0	8	74
09:02:22	35.35	35.60	35.35	+0.05	2	66
09:02:22	35.30	35.50	35.50	+0.20	1	64
09:01:48	35.30	35.45	35.30	0	1	63
09:01:41	35.20	35.25	35.25	-0.05	1	62
09:01:27	35.20	35.25	35.20	-0.10	1	61
09:01:27	35.20	35.25	35.20	-0.10	1	60
09:01:27	35.20	35.25	35.20	-0.10	1	59
09:01:27	35.20	35.25	35.20	-0.10	1	58
09:01:26	35.20	35.25	35.20	-0.10	1	57
09:01:20	35.20	35.25	35.25	-0.05	1	56
09:00:41	35.15	35.25	35.15	-0.15	1	55
09:00:31	35.10	35.25	35.25	-0.05	1	54
09:00:08	--	--	35.00	-0.30	31	53

　

其他人也逛...

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

UKKO 65W GaN 氮化鎵 PD3.2/AVS 3孔 (2C1A) AI 溫控急速充電器 (黑)

DJI OSMO POCKET 4 全能套裝

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

PChome 購物儲值6,000元

PChome 購物儲值1,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【點睛品】貳台錢黃金金條_計價黃金

DJI OSMO POCKET 4 基本套裝

統一超商10000元虛擬商品卡

【享樂券】全家虛擬禮物卡100元

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

ASUS VA279HG 護眼螢幕(27型/FHD/120Hz/HDMI/VGA/IPS)

中國房企銷售規模縮水　中型業...

一場熱浪兩個世界　首爾江南富...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧美伊協議見曙光油價跌破80美元...
‧融程電上半年每股賺4.28元創新...
‧環球晶：客戶庫存健康　矽晶圓...

加密貨幣

比特幣BTC	64006.25	520.81	0.82%
以太幣ETH	1872.26	-10.52	-0.56%
瑞波幣XRP	1.07	-0.01	-1.35%
比特幣現金BCH	212.50	-0.02	-0.01%
萊特幣LTC	44.60	-0.03	-0.08%
卡達幣ADA	0.192288	0.00	1.55%
波場幣TRX	0.330262	0.00	1.18%
恆星幣XLM	0.169021	0.00	-2.85%

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。