最新AIT在台首辦教育展　涵蓋人工智慧、STEM領域熱門台股熱絡詐團伸魔手　詐騙廣告季增970件

更新報價

冠　德 (2520) 建材營造上市

37.10 ▲+0.20 +0.54% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	3,542	37.05	9	37.10	8	37.10	37.55	36.45	36.90

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	37.05	37.10	37.10	+0.20	1	3542
13:30:00	37.05	37.15	37.10	+0.20	99	3541
13:24:48	36.90	37.05	36.90	0	2	3442
13:24:26	36.90	37.00	36.90	0	1	3440
13:23:59	36.90	37.00	37.00	+0.10	1	3439
13:23:39	36.95	37.05	36.95	+0.05	1	3438
13:23:37	36.90	36.95	36.90	0	1	3437
13:23:24	36.90	36.95	36.90	0	1	3436
13:22:43	36.90	37.05	37.05	+0.15	2	3435
13:22:00	36.95	37.10	36.95	+0.05	2	3433
13:21:59	37.00	37.10	37.00	+0.10	3	3431
13:21:48	37.00	37.15	37.15	+0.25	5	3428
13:21:43	36.95	37.15	37.15	+0.25	5	3423
13:21:39	36.90	37.15	37.15	+0.25	1	3418
13:21:36	37.00	37.10	37.00	+0.10	1	3417
13:21:36	37.05	37.10	37.05	+0.15	1	3416
13:21:36	37.05	37.15	37.05	+0.15	5	3415
13:21:35	37.15	37.20	37.15	+0.25	1	3410
13:21:35	36.85	37.00	37.15	+0.25	7	3409
13:21:35	36.85	37.00	37.10	+0.20	12	3402
13:21:35	36.85	37.00	37.05	+0.15	2	3390
13:21:35	36.85	37.00	37.00	+0.10	3	3388
13:21:09	36.90	37.05	36.90	0	1	3385
13:20:59	36.85	37.05	37.05	+0.15	1	3384
13:20:55	37.00	37.10	37.00	+0.10	1	3383
13:20:54	36.90	37.05	37.05	+0.15	1	3382
13:20:54	37.00	37.05	37.00	+0.10	5	3381
13:20:54	37.05	37.10	37.05	+0.15	5	3376
13:20:54	36.85	36.90	37.05	+0.15	8	3371
13:20:54	36.85	36.90	37.00	+0.10	3	3363
13:20:54	36.85	36.90	36.95	+0.05	2	3360
13:20:54	36.85	36.90	36.90	0	2	3358
13:20:41	36.80	36.85	36.85	-0.05	1	3356
13:20:28	36.70	36.80	36.80	-0.10	1	3355
13:20:25	36.70	36.75	36.75	-0.15	1	3354
13:20:12	36.80	36.85	36.80	-0.10	1	3353
13:20:00	36.80	36.85	36.85	-0.05	1	3352
13:19:58	36.80	36.85	36.80	-0.10	1	3351
13:19:11	36.80	36.85	36.85	-0.05	1	3350
13:18:39	36.80	36.85	36.85	-0.05	2	3349
13:18:36	36.85	36.95	36.85	-0.05	1	3347
13:18:30	36.85	36.90	36.90	0	1	3346
13:18:28	36.90	36.95	36.90	0	1	3345
13:18:22	36.85	37.00	37.00	+0.10	1	3344
13:18:22	36.90	37.10	36.90	0	1	3343
13:18:22	36.90	37.05	37.05	+0.15	1	3342
13:18:19	36.90	37.05	36.90	0	3	3341
13:18:19	36.95	37.10	36.95	+0.05	11	3338
13:17:39	36.95	37.10	37.10	+0.20	1	3327
13:17:37	37.05	37.10	37.05	+0.15	1	3326
13:17:33	36.95	37.10	37.10	+0.20	1	3325
13:17:03	37.00	37.10	37.00	+0.10	1	3324
13:16:47	37.00	37.10	37.00	+0.10	1	3323
13:16:44	37.00	37.10	37.10	+0.20	1	3322
13:16:11	37.00	37.05	37.05	+0.15	1	3321
13:15:56	37.00	37.15	37.00	+0.10	5	3320
13:15:55	37.00	37.15	37.15	+0.25	1	3315
13:15:53	37.00	37.15	37.15	+0.25	3	3314
13:15:53	37.00	37.10	37.10	+0.20	1	3311
13:15:14	37.00	37.10	37.10	+0.20	1	3310
13:15:12	37.00	37.10	37.10	+0.20	1	3309
13:15:10	37.00	37.15	37.00	+0.10	1	3308
13:15:06	37.00	37.15	37.15	+0.25	1	3307
13:15:04	37.00	37.15	37.00	+0.10	1	3306
13:14:20	37.05	37.20	37.05	+0.15	1	3305
13:14:17	37.00	37.20	37.20	+0.30	1	3304
13:14:15	37.05	37.20	37.05	+0.15	1	3303
13:13:58	37.00	37.20	37.20	+0.30	1	3302
13:13:57	37.05	37.25	37.05	+0.15	6	3301
13:13:57	37.05	37.10	37.10	+0.20	1	3295
13:13:57	37.10	37.25	37.10	+0.20	1	3294
13:13:56	37.05	37.25	37.05	+0.15	1	3293
13:13:49	37.05	37.25	37.05	+0.15	1	3292
13:13:47	37.10	37.25	37.10	+0.20	1	3291
13:13:46	37.10	37.25	37.10	+0.20	3	3290
13:13:28	37.10	37.25	37.25	+0.35	1	3287
13:13:24	37.05	37.20	37.20	+0.30	1	3286
13:13:15	37.05	37.20	37.25	+0.35	12	3285
13:13:15	37.05	37.20	37.20	+0.30	4	3273
13:13:10	37.05	37.20	37.05	+0.15	1	3269
13:12:45	37.05	37.25	37.05	+0.15	1	3268
13:12:39	37.05	37.25	37.05	+0.15	1	3267
13:12:39	37.05	37.20	37.20	+0.30	1	3266
13:12:19	37.10	37.25	37.10	+0.20	1	3265
13:12:04	37.00	37.10	37.10	+0.20	4	3264
13:11:57	37.00	37.10	37.00	+0.10	1	3260
13:11:50	36.95	37.10	37.10	+0.20	1	3259
13:11:43	36.95	37.05	37.05	+0.15	1	3258
13:11:41	36.95	37.10	36.95	+0.05	2	3257
13:11:41	37.00	37.15	37.00	+0.10	4	3255
13:11:37	37.00	37.15	37.00	+0.10	1	3251
13:11:36	37.00	37.15	37.00	+0.10	1	3250
13:11:34	37.00	37.15	37.00	+0.10	1	3249
13:11:20	37.05	37.25	37.05	+0.15	1	3248
13:11:20	37.05	37.25	37.05	+0.15	1	3247
13:11:18	36.95	37.15	37.15	+0.25	2	3246
13:11:04	37.05	37.20	37.05	+0.15	2	3244
13:11:01	36.95	37.25	37.25	+0.35	1	3242
13:10:47	37.15	37.20	37.15	+0.25	1	3241
13:10:47	36.90	37.10	37.20	+0.30	14	3240
13:10:47	36.90	37.10	37.15	+0.25	9	3226
13:10:47	36.90	37.10	37.10	+0.20	2	3217
13:10:15	37.05	37.25	37.05	+0.15	5	3215
13:10:15	37.20	37.25	37.20	+0.30	1	3210
13:10:15	36.85	37.00	37.20	+0.30	16	3209
13:10:15	36.85	37.00	37.15	+0.25	13	3193
13:10:15	36.85	37.00	37.10	+0.20	12	3180
13:10:15	36.85	37.00	37.05	+0.15	11	3168
13:10:15	36.85	37.00	37.00	+0.10	7	3157
13:10:12	36.85	37.00	37.00	+0.10	1	3150
13:09:53	36.90	37.00	36.90	0	1	3149
13:09:23	36.85	37.00	37.00	+0.10	1	3148
13:09:16	36.85	37.00	36.85	-0.05	1	3147
13:09:09	36.85	37.00	37.00	+0.10	1	3146
13:09:09	36.90	37.00	36.90	0	1	3145
13:08:34	36.85	37.00	37.00	+0.10	1	3144
13:07:45	36.85	37.00	37.00	+0.10	1	3143
13:07:14	36.90	37.00	36.90	0	1	3142
13:06:56	36.85	37.05	37.05	+0.15	1	3141
13:06:44	36.90	37.10	36.90	0	1	3140
13:06:26	36.95	37.15	36.95	+0.05	1	3139
13:06:26	36.90	37.10	37.10	+0.20	1	3138
13:06:07	36.95	37.10	37.10	+0.20	1	3137
13:06:06	36.85	37.00	37.10	+0.20	6	3136
13:06:06	36.85	37.00	37.05	+0.15	3	3130
13:06:06	36.85	37.00	37.00	+0.10	6	3127
13:05:47	37.00	37.10	37.00	+0.10	5	3121
13:05:47	36.80	36.95	37.15	+0.25	2	3116
13:05:47	36.80	36.95	37.10	+0.20	2	3114
13:05:47	36.80	36.95	37.05	+0.15	13	3112
13:05:47	36.80	36.95	37.00	+0.10	14	3099
13:05:47	36.80	36.95	36.95	+0.05	4	3085
13:05:18	36.75	36.95	36.95	+0.05	1	3081
13:05:13	36.80	36.95	36.80	-0.10	1	3080
13:04:57	36.80	36.90	36.80	-0.10	1	3079
13:04:53	36.80	36.95	36.80	-0.10	2	3078
13:04:29	36.75	36.95	36.95	+0.05	1	3076
13:03:40	36.80	36.95	36.80	-0.10	3	3075
13:03:40	36.80	36.95	36.95	+0.05	1	3072
13:03:36	36.75	36.90	36.95	+0.05	6	3071
13:03:36	36.75	36.90	36.90	0	3	3065
13:03:29	36.85	36.95	36.85	-0.05	5	3062
13:03:29	36.85	36.95	36.85	-0.05	2	3057
13:03:29	36.65	36.75	36.95	+0.05	15	3055
13:03:29	36.65	36.75	36.90	0	29	3040
13:03:29	36.65	36.75	36.85	-0.05	11	3011
13:03:29	36.65	36.75	36.80	-0.10	5	3000
13:03:29	36.65	36.75	36.75	-0.15	2	2995
13:02:52	36.65	36.80	36.65	-0.25	1	2993
13:02:51	36.60	36.75	36.75	-0.15	1	2992
13:02:23	36.65	36.75	36.65	-0.25	1	2991
13:02:08	36.65	36.80	36.65	-0.25	2	2990
13:02:03	36.70	36.85	36.70	-0.20	7	2988
13:02:02	36.70	36.85	36.85	-0.05	1	2981
13:01:13	36.70	36.85	36.85	-0.05	1	2980
13:00:52	36.70	36.85	36.85	-0.05	3	2979
13:00:24	36.70	36.85	36.85	-0.05	1	2976
13:00:23	36.75	36.85	36.75	-0.15	1	2975
12:59:35	36.75	36.85	36.85	-0.05	1	2974
12:58:46	36.70	36.85	36.85	-0.05	1	2973
12:57:57	36.70	36.85	36.85	-0.05	1	2972
12:57:45	36.70	36.80	36.80	-0.10	1	2971
12:57:45	36.65	36.75	36.75	-0.15	1	2970
12:57:45	36.75	36.85	36.65	-0.25	2	2969
12:57:45	36.75	36.85	36.70	-0.20	2	2967
12:57:45	36.75	36.85	36.75	-0.15	1	2965
12:57:20	36.80	36.90	36.80	-0.10	1	2964
12:57:08	36.75	36.90	36.90	0	1	2963
12:56:44	36.75	36.90	36.75	-0.15	1	2962
12:56:19	36.75	36.85	36.85	-0.05	1	2961
12:55:58	36.80	36.90	36.80	-0.10	1	2960
12:55:54	36.75	36.90	36.75	-0.15	1	2959
12:55:42	36.75	36.85	36.90	0	1	2958
12:55:42	36.75	36.85	36.85	-0.05	3	2957
12:55:30	36.75	36.85	36.85	-0.05	1	2954
12:54:59	36.75	36.85	36.75	-0.15	1	2953
12:54:41	36.70	36.85	36.85	-0.05	1	2952
12:54:01	36.75	36.85	36.75	-0.15	1	2951
12:53:52	36.75	36.85	36.85	-0.05	1	2950
12:53:07	36.75	36.85	36.75	-0.15	1	2949
12:53:03	36.75	36.80	36.80	-0.10	1	2948
12:53:02	36.75	36.80	36.75	-0.15	2	2947
12:52:56	36.75	36.80	36.75	-0.15	1	2945
12:52:43	36.75	36.80	36.75	-0.15	1	2944
12:52:14	36.65	36.80	36.80	-0.10	1	2943
12:51:25	36.65	36.80	36.80	-0.10	1	2942
12:51:20	36.75	36.85	36.70	-0.20	2	2941
12:51:20	36.75	36.85	36.75	-0.15	1	2939
12:51:19	36.80	36.90	36.80	-0.10	5	2938
12:51:19	36.60	36.70	36.90	0	8	2933
12:51:19	36.60	36.70	36.85	-0.05	13	2925
12:51:19	36.60	36.70	36.80	-0.10	5	2912
12:51:19	36.60	36.70	36.75	-0.15	3	2907
12:51:19	36.60	36.70	36.70	-0.20	7	2904
12:50:36	36.60	36.70	36.70	-0.20	1	2897
12:50:00	36.60	36.75	36.60	-0.30	1	2896
12:49:47	36.60	36.75	36.75	-0.15	1	2895
12:49:45	36.60	36.75	36.60	-0.30	9	2894
12:49:37	36.65	36.75	36.65	-0.25	1	2885
12:49:33	36.60	36.65	36.65	-0.25	2	2884
12:49:33	36.65	36.80	36.65	-0.25	11	2882
12:49:31	36.65	36.80	36.80	-0.10	4	2871
12:49:26	36.70	36.80	36.70	-0.20	1	2867
12:49:26	36.75	36.80	36.75	-0.15	1	2866
12:49:26	36.70	36.80	36.70	-0.20	3	2865
12:49:26	36.75	36.85	36.75	-0.15	1	2862
12:49:26	36.70	36.75	36.75	-0.15	1	2861
12:49:26	36.75	36.85	36.75	-0.15	1	2860
12:49:26	36.65	36.80	36.80	-0.10	5	2859
12:49:23	36.65	36.80	36.65	-0.25	1	2854
12:49:16	36.65	36.70	36.70	-0.20	2	2853
12:49:16	36.80	36.85	36.80	-0.10	2	2851
12:49:15	36.45	36.60	36.80	-0.10	21	2849
12:49:15	36.45	36.60	36.75	-0.15	17	2828
12:49:15	36.45	36.60	36.70	-0.20	24	2811
12:49:15	36.45	36.60	36.65	-0.25	7	2787
12:49:15	36.45	36.60	36.60	-0.30	9	2780
12:49:07	36.45	36.60	36.45	-0.45	3	2771
12:48:58	36.40	36.45	36.45	-0.45	1	2768
12:48:58	36.45	36.60	36.45	-0.45	2	2767
12:48:58	36.45	36.60	36.60	-0.30	1	2765
12:48:52	36.45	36.60	36.45	-0.45	9	2764
12:48:47	36.45	36.60	36.45	-0.45	1	2755
12:48:31	36.50	36.60	36.50	-0.40	3	2754
12:48:09	36.45	36.60	36.60	-0.30	1	2751
12:48:02	36.45	36.55	36.45	-0.45	1	2750
12:48:02	36.50	36.60	36.50	-0.40	10	2749
12:47:37	36.55	36.65	36.55	-0.35	1	2739
12:47:25	36.55	36.65	36.55	-0.35	11	2738
12:47:20	36.55	36.65	36.65	-0.25	1	2727
12:46:59	36.55	36.65	36.55	-0.35	1	2726
12:46:58	36.60	36.70	36.60	-0.30	12	2725
12:46:18	36.60	36.70	36.60	-0.30	1	2713
12:46:15	36.60	36.70	36.60	-0.30	1	2712
12:45:48	36.60	36.70	36.60	-0.30	3	2711
12:45:48	36.65	36.75	36.65	-0.25	16	2708
12:44:33	36.70	36.80	36.70	-0.20	6	2692
12:44:33	36.65	36.70	36.70	-0.20	24	2686
12:43:51	36.70	36.80	36.70	-0.20	1	2662
12:43:32	36.65	36.75	36.75	-0.15	1	2661
12:42:43	36.75	36.80	36.75	-0.15	6	2660
12:42:26	36.80	36.85	36.80	-0.10	2	2654
12:42:23	36.80	36.85	36.80	-0.10	1	2652
12:42:16	36.70	36.90	36.70	-0.20	2	2651
12:42:14	36.75	36.90	36.75	-0.15	1	2649
12:42:14	36.70	36.80	36.90	0	8	2648
12:42:14	36.70	36.80	36.85	-0.05	2	2640
12:42:14	36.70	36.80	36.80	-0.10	10	2638
12:41:37	36.70	36.80	36.80	-0.10	1	2628
12:40:48	36.65	36.80	36.80	-0.10	1	2627
12:40:31	36.70	36.80	36.70	-0.20	1	2626
12:39:59	36.65	36.80	36.80	-0.10	1	2625
12:39:45	36.65	36.80	36.65	-0.25	1	2624
12:39:36	36.65	36.80	36.65	-0.25	1	2623
12:39:34	36.65	36.80	36.65	-0.25	4	2622
12:39:34	36.70	36.80	36.70	-0.20	30	2618
12:39:12	36.75	36.80	36.75	-0.15	1	2588
12:39:10	36.75	36.80	36.80	-0.10	1	2587
12:38:21	36.75	36.90	36.90	0	1	2586
12:37:32	36.75	36.90	36.90	0	1	2585
12:36:43	36.70	36.90	36.90	0	1	2584
12:36:00	36.75	36.90	36.75	-0.15	1	2583
12:35:54	36.70	36.85	36.85	-0.05	1	2582
12:35:48	36.75	36.90	36.75	-0.15	1	2581
12:35:38	36.70	36.75	36.75	-0.15	2	2580
12:35:38	36.70	36.90	36.90	0	5	2578
12:35:29	36.70	36.85	36.90	0	8	2573
12:35:29	36.70	36.85	36.85	-0.05	3	2565
12:35:05	36.70	36.80	36.80	-0.10	1	2562
12:34:33	36.70	36.90	36.70	-0.20	3	2561
12:34:21	36.70	36.75	36.75	-0.15	1	2558
12:34:21	36.75	36.90	36.75	-0.15	2	2557
12:34:16	36.75	36.90	36.90	0	1	2555
12:33:27	36.75	36.90	36.90	0	2	2554
12:33:27	36.75	36.90	36.90	0	1	2552
12:33:24	36.75	36.90	36.90	0	6	2551
12:33:16	36.70	36.80	36.90	0	14	2545
12:33:16	36.70	36.80	36.85	-0.05	9	2531
12:33:16	36.70	36.80	36.80	-0.10	14	2522
12:32:59	36.70	36.80	36.80	-0.10	1	2508
12:32:38	36.70	36.80	36.80	-0.10	1	2507
12:31:49	36.65	36.80	36.80	-0.10	1	2506
12:31:00	36.65	36.80	36.80	-0.10	1	2505
12:30:40	36.65	36.70	36.70	-0.20	2	2504
12:30:40	36.65	36.70	36.65	-0.25	1	2502
12:30:16	36.70	36.80	36.70	-0.20	14	2501
12:30:13	36.75	36.80	36.75	-0.15	6	2487
12:30:13	36.75	36.85	36.75	-0.15	10	2481
12:30:11	36.75	36.85	36.85	-0.05	1	2471
12:29:22	36.75	36.90	36.90	0	1	2470
12:28:41	36.80	36.95	36.80	-0.10	4	2469
12:28:33	36.80	36.95	36.95	+0.05	1	2465
12:28:24	36.75	36.80	36.80	-0.10	4	2464
12:28:24	36.80	36.95	36.80	-0.10	3	2460
12:27:44	36.75	36.95	36.95	+0.05	1	2457
12:27:36	36.80	36.95	36.80	-0.10	3	2456
12:27:23	36.75	36.80	36.80	-0.10	8	2453
12:27:09	36.80	36.90	36.80	-0.10	1	2445
12:26:59	36.80	36.90	36.80	-0.10	1	2444
12:26:59	36.75	36.80	36.80	-0.10	4	2443
12:26:59	36.80	36.95	36.80	-0.10	2	2439
12:26:55	36.80	36.90	36.90	0	1	2437
12:26:44	36.80	36.90	36.90	0	1	2436
12:26:06	36.75	36.90	36.90	0	1	2435
12:26:05	36.85	36.90	36.85	-0.05	1	2434
12:26:03	36.80	36.90	36.80	-0.10	2	2433
12:25:38	36.85	36.90	36.80	-0.10	8	2431
12:25:38	36.85	36.90	36.85	-0.05	2	2423
12:25:17	36.80	36.85	36.85	-0.05	1	2421
12:25:07	36.80	36.85	36.85	-0.05	9	2420
12:24:55	36.80	36.85	36.85	-0.05	3	2411
12:24:47	36.80	36.85	36.85	-0.05	10	2408
12:24:47	36.85	36.95	36.85	-0.05	1	2398
12:24:29	36.80	36.90	36.90	0	1	2397
12:24:20	36.80	36.90	36.80	-0.10	1	2396
12:24:03	36.75	36.80	36.80	-0.10	1	2395
12:24:03	36.80	36.95	36.80	-0.10	2	2394
12:23:41	36.80	36.95	36.95	+0.05	1	2392
12:23:33	36.80	36.95	36.80	-0.10	1	2391
12:23:33	36.80	36.95	36.80	-0.10	8	2390
12:23:05	36.85	36.95	36.85	-0.05	2	2382
12:22:53	36.80	36.95	36.95	+0.05	1	2380
12:22:37	36.85	36.95	36.85	-0.05	2	2379
12:22:10	36.85	36.95	36.85	-0.05	7	2377
12:22:08	36.85	36.95	36.95	+0.05	1	2370
12:22:05	36.85	36.95	36.95	+0.05	1	2369
12:21:53	36.85	36.95	36.95	+0.05	2	2368
12:21:17	36.85	37.05	37.05	+0.15	1	2366
12:20:35	36.95	37.05	36.95	+0.05	1	2365
12:20:29	36.85	37.05	37.05	+0.15	1	2364
12:20:15	36.85	37.10	36.85	-0.05	2	2363
12:19:41	36.85	37.00	37.00	+0.10	1	2361
12:19:38	36.90	37.00	36.80	-0.10	7	2360
12:19:38	36.90	37.00	36.85	-0.05	2	2353
12:19:38	36.90	37.00	36.90	0	1	2351
12:19:11	36.90	37.05	36.85	-0.05	1	2350
12:19:11	36.90	37.05	36.90	0	1	2349
12:19:11	37.00	37.05	37.00	+0.10	5	2348
12:19:11	37.05	37.10	37.05	+0.15	14	2343
12:19:11	36.80	36.95	37.05	+0.15	14	2329
12:19:11	36.80	36.95	37.00	+0.10	17	2315
12:19:11	36.80	36.95	36.95	+0.05	5	2298
12:18:53	36.80	36.95	36.95	+0.05	1	2293
12:18:43	36.75	36.95	36.95	+0.05	1	2292
12:18:28	36.80	36.95	36.80	-0.10	1	2291
12:18:14	36.80	36.95	36.80	-0.10	8	2290
12:18:05	36.80	36.95	36.95	+0.05	1	2282
12:17:25	36.85	36.95	36.95	+0.05	1	2281
12:17:17	36.75	36.95	36.95	+0.05	1	2280
12:16:29	36.80	36.95	36.95	+0.05	1	2279
12:15:41	36.75	36.95	36.95	+0.05	1	2278
12:14:53	36.75	36.95	36.95	+0.05	1	2277
12:14:50	36.80	36.95	36.80	-0.10	16	2276
12:14:05	36.80	36.95	36.95	+0.05	1	2260
12:13:49	36.90	36.95	36.90	0	1	2259
12:13:17	36.85	36.95	36.95	+0.05	1	2258
12:12:51	36.95	37.00	36.95	+0.05	1	2257
12:12:29	36.85	36.95	36.95	+0.05	1	2256
12:12:29	36.85	36.95	36.95	+0.05	1	2255
12:12:26	36.80	36.85	36.85	-0.05	1	2254
12:11:55	36.85	37.00	36.85	-0.05	2	2253
12:11:41	36.85	37.00	37.00	+0.10	1	2251
12:10:53	36.85	37.00	37.00	+0.10	1	2250
12:10:05	36.85	37.00	37.00	+0.10	1	2249
12:09:28	36.85	37.00	37.00	+0.10	1	2248
12:09:02	36.85	37.00	36.85	-0.05	3	2247
12:09:02	36.90	37.05	36.90	0	31	2244
12:08:47	36.90	36.95	36.95	+0.05	6	2213
12:08:47	36.90	36.95	36.95	+0.05	15	2207
12:08:47	36.90	36.95	36.95	+0.05	4	2192
12:08:47	36.90	36.95	36.95	+0.05	1	2188
12:08:47	36.90	36.95	36.95	+0.05	8	2187
12:08:35	36.95	37.05	36.95	+0.05	2	2179
12:08:22	36.95	37.10	36.95	+0.05	17	2177
12:08:04	37.00	37.10	37.00	+0.10	22	2160
12:07:48	37.05	37.10	37.05	+0.15	3	2138
12:07:38	37.05	37.10	37.10	+0.20	2	2135
12:07:38	37.05	37.15	37.05	+0.15	9	2133
12:05:27	37.15	37.20	37.15	+0.25	1	2124
12:05:21	37.05	37.20	37.05	+0.15	1	2123
12:03:47	37.15	37.20	37.15	+0.25	1	2122
12:03:41	37.15	37.20	37.15	+0.25	3	2121
12:03:18	37.15	37.20	37.15	+0.25	2	2118
11:59:44	37.15	37.20	37.15	+0.25	2	2116
11:57:26	37.10	37.20	37.10	+0.20	1	2114
11:56:45	37.10	37.20	37.10	+0.20	9	2113
11:56:45	37.10	37.20	37.10	+0.20	1	2104
11:56:44	37.15	37.20	37.15	+0.25	8	2103
11:55:18	37.15	37.20	37.15	+0.25	1	2095
11:53:36	37.15	37.20	37.15	+0.25	1	2094
11:51:49	37.15	37.20	37.15	+0.25	2	2093
11:51:49	37.15	37.20	37.15	+0.25	6	2091
11:51:26	37.20	37.30	37.20	+0.30	6	2085
11:51:02	37.20	37.30	37.20	+0.30	2	2079
11:50:21	37.20	37.30	37.30	+0.40	1	2077
11:50:13	37.15	37.25	37.30	+0.40	8	2076
11:50:13	37.15	37.25	37.25	+0.35	1	2068
11:50:04	37.20	37.30	37.20	+0.30	4	2067
11:50:04	37.10	37.20	37.20	+0.30	1	2063
11:50:04	37.05	37.10	37.30	+0.40	9	2062
11:50:04	37.05	37.10	37.25	+0.35	12	2053
11:50:04	37.05	37.10	37.20	+0.30	4	2041
11:50:04	37.05	37.10	37.15	+0.25	3	2037
11:50:04	37.05	37.10	37.10	+0.20	5	2034
11:46:47	37.05	37.10	37.10	+0.20	1	2029
11:40:18	37.05	37.10	37.10	+0.20	2	2028
11:37:03	37.05	37.10	37.10	+0.20	1	2026
11:33:36	37.10	37.25	37.10	+0.20	6	2025
11:32:41	37.15	37.25	37.15	+0.25	1	2019
11:32:17	37.15	37.25	37.15	+0.25	1	2018
11:31:53	37.30	37.35	37.30	+0.40	1	2017
11:31:53	37.10	37.20	37.30	+0.40	10	2016
11:31:53	37.10	37.20	37.25	+0.35	5	2006
11:31:53	37.10	37.20	37.20	+0.30	4	2001
11:31:07	37.05	37.10	37.10	+0.20	1	1997
11:31:07	37.10	37.25	37.10	+0.20	1	1996
11:31:07	37.25	37.30	37.25	+0.35	5	1995
11:31:07	37.05	37.15	37.30	+0.40	13	1990
11:31:07	37.05	37.15	37.25	+0.35	7	1977
11:31:07	37.05	37.15	37.20	+0.30	6	1970
11:31:07	37.05	37.15	37.15	+0.25	5	1964
11:29:31	37.10	37.15	37.10	+0.20	1	1959
11:28:19	37.10	37.20	37.10	+0.20	1	1958
11:26:43	37.05	37.20	37.05	+0.15	2	1957
11:26:40	37.10	37.20	37.10	+0.20	1	1955
11:26:18	37.10	37.20	37.10	+0.20	2	1954
11:26:03	37.10	37.25	37.10	+0.20	4	1952
11:26:02	37.10	37.25	37.10	+0.20	2	1948
11:25:52	37.15	37.30	37.15	+0.25	2	1946
11:25:46	37.30	37.35	37.30	+0.40	2	1944
11:25:46	37.10	37.25	37.30	+0.40	1	1942
11:25:46	37.10	37.25	37.25	+0.35	15	1941
11:25:32	37.20	37.25	37.20	+0.30	5	1926
11:25:32	37.00	37.15	37.30	+0.40	14	1921
11:25:32	37.00	37.15	37.25	+0.35	8	1907
11:25:32	37.00	37.15	37.20	+0.30	7	1899
11:25:32	37.00	37.15	37.15	+0.25	13	1892
11:24:10	37.10	37.20	37.10	+0.20	2	1879
11:24:02	37.05	37.15	37.30	+0.40	1	1877
11:24:02	37.05	37.15	37.25	+0.35	13	1876
11:24:02	37.05	37.15	37.20	+0.30	9	1863
11:24:02	37.05	37.15	37.15	+0.25	15	1854
11:23:36	37.15	37.30	37.15	+0.25	5	1839
11:23:35	36.95	37.10	37.30	+0.40	9	1834
11:23:35	36.95	37.10	37.25	+0.35	21	1825
11:23:35	36.95	37.10	37.20	+0.30	18	1804
11:23:35	36.95	37.10	37.15	+0.25	7	1786
11:23:35	36.95	37.10	37.10	+0.20	7	1779
11:22:37	37.00	37.15	37.00	+0.10	1	1772
11:22:12	37.00	37.15	37.00	+0.10	1	1771
11:22:06	37.00	37.15	37.00	+0.10	1	1770
11:22:01	37.00	37.15	37.00	+0.10	2	1769
11:21:59	37.00	37.15	37.00	+0.10	2	1767
11:21:57	37.05	37.20	37.05	+0.15	6	1765
11:21:06	37.10	37.25	37.10	+0.20	2	1759
11:21:06	37.15	37.30	37.15	+0.25	2	1757
11:20:42	37.15	37.30	37.30	+0.40	1	1755
11:20:42	37.15	37.30	37.30	+0.40	1	1754
11:20:42	37.15	37.30	37.30	+0.40	1	1753
11:20:42	37.15	37.30	37.30	+0.40	1	1752
11:20:42	37.15	37.30	37.30	+0.40	1	1751
11:20:41	37.30	37.35	37.30	+0.40	1	1750
11:20:41	37.30	37.35	37.30	+0.40	1	1749
11:20:41	37.30	37.35	37.30	+0.40	1	1748
11:20:41	37.10	37.20	37.30	+0.40	4	1747
11:20:41	37.10	37.20	37.25	+0.35	3	1743
11:20:41	37.10	37.20	37.20	+0.30	5	1740
11:17:38	37.15	37.30	37.15	+0.25	1	1735
11:17:37	37.10	37.25	37.30	+0.40	2	1734
11:17:37	37.10	37.25	37.25	+0.35	11	1732
11:17:26	37.25	37.30	37.25	+0.35	5	1721
11:17:26	37.30	37.35	37.30	+0.40	1	1716
11:17:26	37.30	37.35	37.30	+0.40	1	1715
11:17:26	37.30	37.35	37.30	+0.40	1	1714
11:17:26	37.30	37.35	37.30	+0.40	1	1713
11:17:26	37.05	37.15	37.30	+0.40	8	1712
11:17:26	37.05	37.15	37.25	+0.35	6	1704
11:17:26	37.05	37.15	37.20	+0.30	4	1698
11:17:26	37.05	37.15	37.15	+0.25	3	1694
11:17:02	37.05	37.10	37.10	+0.20	1	1691
11:16:41	37.10	37.15	37.10	+0.20	2	1690
11:16:32	37.10	37.15	37.10	+0.20	2	1688
11:15:55	37.10	37.20	37.10	+0.20	5	1686
11:14:52	37.30	37.35	37.30	+0.40	1	1681
11:14:52	37.10	37.20	37.30	+0.40	4	1680
11:14:52	37.10	37.20	37.25	+0.35	10	1676
11:14:52	37.10	37.20	37.20	+0.30	5	1666
11:14:08	36.95	37.00	37.20	+0.30	1	1661
11:14:08	36.95	37.00	37.15	+0.25	9	1660
11:14:08	36.95	37.00	37.10	+0.20	4	1651
11:14:08	36.95	37.00	37.05	+0.15	5	1647
11:14:08	36.95	37.00	37.00	+0.10	12	1642
11:11:47	36.95	37.00	37.00	+0.10	1	1630
11:11:41	36.95	37.00	37.00	+0.10	1	1629
11:11:08	37.00	37.10	37.00	+0.10	1	1628
11:10:26	37.00	37.10	37.00	+0.10	2	1627
11:10:17	37.00	37.10	37.00	+0.10	1	1625
11:10:16	37.00	37.10	37.00	+0.10	1	1624
11:10:16	37.00	37.10	37.00	+0.10	1	1623
11:09:41	37.00	37.10	37.00	+0.10	1	1622
11:08:51	37.10	37.20	37.10	+0.20	2	1621
10:57:55	37.10	37.25	37.25	+0.35	1	1619
10:57:06	37.10	37.25	37.25	+0.35	1	1618
10:57:06	37.20	37.30	37.20	+0.30	9	1617
10:56:55	37.25	37.35	37.25	+0.35	3	1608
10:55:54	37.20	37.35	37.35	+0.45	1	1605
10:55:37	37.20	37.35	37.35	+0.45	1	1604
10:55:28	37.35	37.40	37.35	+0.45	1	1603
10:55:27	37.20	37.35	37.35	+0.45	5	1602
10:55:21	37.20	37.25	37.35	+0.45	6	1597
10:55:21	37.20	37.25	37.30	+0.40	4	1591
10:55:21	37.20	37.25	37.25	+0.35	2	1587
10:55:08	37.25	37.30	37.25	+0.35	1	1585
10:55:08	37.25	37.30	37.25	+0.35	1	1584
10:55:08	37.25	37.30	37.25	+0.35	3	1583
10:50:01	37.25	37.30	37.25	+0.35	1	1580
10:49:11	37.25	37.30	37.25	+0.35	2	1579
10:49:09	37.25	37.30	37.25	+0.35	4	1577
10:48:57	37.25	37.30	37.25	+0.35	1	1573
10:48:37	37.25	37.35	37.35	+0.45	1	1572
10:47:16	37.35	37.40	37.35	+0.45	2	1571
10:46:40	37.25	37.30	37.35	+0.45	4	1569
10:46:40	37.25	37.30	37.30	+0.40	2	1565
10:46:40	37.05	37.10	37.25	+0.35	13	1563
10:46:40	37.05	37.10	37.20	+0.30	10	1550
10:46:40	37.05	37.10	37.15	+0.25	10	1540
10:46:40	37.05	37.10	37.10	+0.20	9	1530
10:45:41	37.10	37.15	37.10	+0.20	4	1521
10:43:22	37.10	37.15	37.10	+0.20	1	1517
10:38:54	37.05	37.10	37.10	+0.20	2	1516
10:38:54	37.10	37.15	37.10	+0.20	3	1514
10:38:18	37.05	37.10	37.10	+0.20	6	1511
10:38:18	37.00	37.05	37.05	+0.15	4	1505
10:38:18	37.05	37.10	37.05	+0.15	1	1501
10:38:06	37.05	37.10	37.05	+0.15	1	1500
10:37:40	37.05	37.10	37.05	+0.15	1	1499
10:37:06	37.05	37.10	37.05	+0.15	1	1498
10:35:32	37.10	37.15	37.10	+0.20	3	1497
10:35:32	37.10	37.15	37.10	+0.20	1	1494
10:34:39	37.10	37.15	37.15	+0.25	1	1493
10:34:07	37.10	37.15	37.15	+0.25	1	1492
10:32:15	37.10	37.15	37.15	+0.25	1	1491
10:31:32	37.15	37.20	37.15	+0.25	1	1490
10:31:15	37.15	37.20	37.15	+0.25	1	1489
10:30:46	37.15	37.20	37.15	+0.25	1	1488
10:29:12	37.15	37.20	37.15	+0.25	1	1487
10:26:13	37.15	37.20	37.15	+0.25	4	1486
10:25:34	37.15	37.20	37.15	+0.25	2	1482
10:24:51	37.20	37.25	37.20	+0.30	1	1480
10:23:34	37.20	37.25	37.20	+0.30	1	1479
10:22:58	37.20	37.25	37.20	+0.30	1	1478
10:22:43	37.20	37.25	37.20	+0.30	1	1477
10:22:43	37.20	37.25	37.20	+0.30	4	1476
10:22:42	37.20	37.25	37.25	+0.35	1	1472
10:22:03	37.20	37.25	37.25	+0.35	2	1471
10:21:31	37.25	37.30	37.25	+0.35	1	1469
10:21:31	37.25	37.30	37.25	+0.35	4	1468
10:20:53	37.25	37.30	37.25	+0.35	1	1464
10:18:25	37.25	37.30	37.25	+0.35	2	1463
10:18:12	37.25	37.30	37.25	+0.35	1	1461
10:18:11	37.25	37.30	37.25	+0.35	1	1460
10:17:23	37.30	37.35	37.30	+0.40	6	1459
10:17:23	37.35	37.40	37.35	+0.45	15	1453
10:17:15	37.40	37.45	37.40	+0.50	1	1438
10:17:15	37.40	37.45	37.40	+0.50	2	1437
10:17:15	37.35	37.40	37.40	+0.50	2	1435
10:17:15	37.40	37.45	37.40	+0.50	5	1433
10:17:15	37.40	37.45	37.40	+0.50	10	1428
10:17:04	37.40	37.45	37.40	+0.50	2	1418
10:17:04	37.40	37.45	37.40	+0.50	1	1416
10:16:57	37.40	37.45	37.40	+0.50	4	1415
10:16:53	37.40	37.45	37.40	+0.50	1	1411
10:16:48	37.40	37.45	37.40	+0.50	3	1410
10:15:50	37.40	37.45	37.40	+0.50	2	1407
10:15:19	37.45	37.50	37.45	+0.55	1	1405
10:15:19	37.40	37.45	37.45	+0.55	1	1404
10:15:11	37.40	37.45	37.45	+0.55	1	1403
10:15:11	37.40	37.45	37.45	+0.55	10	1402
10:13:57	37.40	37.45	37.45	+0.55	3	1392
10:13:56	37.40	37.45	37.40	+0.50	5	1389
10:13:56	37.35	37.40	37.40	+0.50	26	1384
10:13:25	37.35	37.40	37.35	+0.45	1	1358
10:12:16	37.35	37.40	37.35	+0.45	1	1357
10:11:59	37.35	37.40	37.35	+0.45	1	1356
10:11:59	37.35	37.40	37.35	+0.45	1	1355
10:11:58	37.35	37.40	37.35	+0.45	3	1354
10:11:49	37.35	37.40	37.35	+0.45	1	1351
10:11:43	37.35	37.40	37.35	+0.45	2	1350
10:10:38	37.30	37.35	37.35	+0.45	1	1348
10:09:44	37.30	37.35	37.35	+0.45	1	1347
10:09:19	37.30	37.35	37.35	+0.45	1	1346
10:08:54	37.30	37.35	37.35	+0.45	1	1345
10:08:23	37.30	37.35	37.35	+0.45	2	1344
10:08:23	37.35	37.40	37.35	+0.45	10	1342
10:08:22	37.35	37.40	37.35	+0.45	1	1332
10:08:16	37.35	37.40	37.35	+0.45	5	1331
10:08:08	37.35	37.40	37.35	+0.45	2	1326
10:08:02	37.35	37.40	37.35	+0.45	5	1324
10:07:59	37.35	37.40	37.40	+0.50	1	1319
10:07:52	37.35	37.40	37.40	+0.50	3	1318
10:07:42	37.30	37.35	37.35	+0.45	5	1315
10:07:34	37.30	37.40	37.40	+0.50	2	1310
10:07:13	37.30	37.40	37.40	+0.50	1	1308
10:06:40	37.40	37.45	37.40	+0.50	14	1307
10:05:58	37.40	37.45	37.45	+0.55	1	1293
10:05:54	37.40	37.45	37.45	+0.55	2	1292
10:05:41	37.40	37.45	37.45	+0.55	1	1290
10:05:16	37.40	37.45	37.40	+0.50	1	1289
10:05:07	37.40	37.45	37.40	+0.50	2	1288
10:04:59	37.40	37.45	37.45	+0.55	1	1286
10:04:50	37.40	37.45	37.40	+0.50	6	1285
10:04:41	37.40	37.45	37.45	+0.55	1	1279
10:04:31	37.40	37.45	37.50	+0.60	2	1278
10:04:31	37.40	37.45	37.45	+0.55	1	1276
10:04:30	37.45	37.50	37.45	+0.55	1	1275
10:04:17	37.45	37.50	37.45	+0.55	5	1274
10:04:10	37.50	37.55	37.50	+0.60	1	1269
10:04:01	37.45	37.55	37.55	+0.65	1	1268
10:03:53	37.50	37.55	37.55	+0.65	1	1267
10:03:53	37.55	37.60	37.55	+0.65	2	1266
10:03:53	37.55	37.60	37.55	+0.65	2	1264
10:03:53	37.40	37.55	37.55	+0.65	23	1262
10:03:53	37.40	37.50	37.55	+0.65	25	1239
10:03:53	37.40	37.50	37.50	+0.60	1	1214
10:03:53	37.35	37.50	37.50	+0.60	3	1213
10:03:53	37.30	37.35	37.50	+0.60	87	1210
10:03:53	37.30	37.35	37.45	+0.55	59	1123
10:03:53	37.30	37.35	37.40	+0.50	26	1064
10:03:53	37.30	37.35	37.35	+0.45	28	1038
10:03:46	37.30	37.35	37.30	+0.40	1	1010
10:03:46	37.30	37.35	37.30	+0.40	1	1009
10:02:55	37.30	37.35	37.30	+0.40	1	1008
10:02:53	37.30	37.35	37.30	+0.40	1	1007
10:02:39	37.30	37.35	37.30	+0.40	5	1006
10:02:28	37.30	37.35	37.30	+0.40	1	1001
10:01:59	37.30	37.35	37.30	+0.40	1	1000
10:01:30	37.30	37.35	37.30	+0.40	1	999
10:01:26	37.30	37.35	37.30	+0.40	1	998
10:01:26	37.30	37.35	37.30	+0.40	5	997
10:01:21	37.30	37.35	37.30	+0.40	1	992
10:01:16	37.30	37.35	37.30	+0.40	1	991
10:01:03	37.30	37.35	37.30	+0.40	5	990
10:00:57	37.30	37.35	37.30	+0.40	1	985
10:00:10	37.30	37.35	37.30	+0.40	5	984
09:58:31	37.30	37.35	37.35	+0.45	1	979
09:58:25	37.30	37.35	37.30	+0.40	1	978
09:58:12	37.30	37.35	37.30	+0.40	2	977
09:57:23	37.35	37.40	37.35	+0.45	7	975
09:57:23	37.35	37.40	37.35	+0.45	1	968
09:56:38	37.35	37.40	37.35	+0.45	1	967
09:56:06	37.35	37.40	37.40	+0.50	1	966
09:56:06	37.35	37.40	37.40	+0.50	1	965
09:55:56	37.40	37.45	37.40	+0.50	2	964
09:55:56	37.40	37.45	37.40	+0.50	1	962
09:55:56	37.35	37.40	37.40	+0.50	1	961
09:55:56	37.35	37.40	37.40	+0.50	1	960
09:55:56	37.35	37.40	37.40	+0.50	5	959
09:55:38	37.35	37.40	37.40	+0.50	1	954
09:55:16	37.35	37.45	37.35	+0.45	2	953
09:55:07	37.35	37.45	37.35	+0.45	1	951
09:55:06	37.35	37.40	37.40	+0.50	1	950
09:55:02	37.40	37.45	37.40	+0.50	1	949
09:54:54	37.35	37.40	37.40	+0.50	1	948
09:54:52	37.40	37.45	37.40	+0.50	3	947
09:54:42	37.40	37.45	37.40	+0.50	5	944
09:54:33	37.40	37.45	37.40	+0.50	1	939
09:54:28	37.35	37.45	37.45	+0.55	14	938
09:54:21	37.35	37.40	37.40	+0.50	1	924
09:54:20	37.35	37.45	37.35	+0.45	1	923
09:54:15	37.35	37.45	37.35	+0.45	1	922
09:54:09	37.35	37.45	37.35	+0.45	1	921
09:54:08	37.35	37.45	37.35	+0.45	1	920
09:54:07	37.35	37.40	37.40	+0.50	1	919
09:54:05	37.35	37.40	37.40	+0.50	6	918
09:54:04	37.35	37.40	37.35	+0.45	1	912
09:53:59	37.35	37.40	37.35	+0.45	1	911
09:53:52	37.35	37.40	37.40	+0.50	20	910
09:52:51	37.30	37.40	37.30	+0.40	2	890
09:52:18	37.30	37.40	37.30	+0.40	1	888
09:52:06	37.35	37.40	37.35	+0.45	2	887
09:51:49	37.40	37.45	37.40	+0.50	4	885
09:51:33	37.40	37.45	37.40	+0.50	1	881
09:51:29	37.40	37.45	37.45	+0.55	1	880
09:51:18	37.40	37.45	37.45	+0.55	3	879
09:51:10	37.30	37.45	37.45	+0.55	1	876
09:51:06	37.40	37.45	37.40	+0.50	1	875
09:51:00	37.35	37.40	37.40	+0.50	11	874
09:50:39	37.35	37.40	37.40	+0.50	1	863
09:50:37	37.30	37.40	37.40	+0.50	10	862
09:50:21	37.35	37.40	37.40	+0.50	1	852
09:50:20	37.35	37.40	37.35	+0.45	10	851
09:50:15	37.35	37.40	37.40	+0.50	1	841
09:50:14	37.35	37.40	37.40	+0.50	1	840
09:50:14	37.35	37.40	37.40	+0.50	4	839
09:50:08	37.30	37.35	37.35	+0.45	3	835
09:50:08	37.30	37.35	37.35	+0.45	14	832
09:49:48	37.25	37.30	37.30	+0.40	3	818
09:49:28	37.25	37.30	37.30	+0.40	1	815
09:49:06	37.30	37.35	37.30	+0.40	2	814
09:48:48	37.25	37.30	37.30	+0.40	1	812
09:48:48	37.25	37.30	37.30	+0.40	1	811
09:48:28	37.25	37.30	37.30	+0.40	1	810
09:48:20	37.25	37.30	37.30	+0.40	6	809
09:48:06	37.25	37.30	37.30	+0.40	1	803
09:48:06	37.20	37.30	37.30	+0.40	26	802
09:48:06	37.20	37.25	37.25	+0.35	4	776
09:48:00	37.20	37.25	37.25	+0.35	4	772
09:47:55	37.25	37.30	37.25	+0.35	2	768
09:47:52	37.25	37.30	37.25	+0.35	2	766
09:46:32	37.25	37.30	37.25	+0.35	2	764
09:46:24	37.25	37.30	37.30	+0.40	1	762
09:46:14	37.20	37.25	37.25	+0.35	1	761
09:46:14	37.20	37.25	37.25	+0.35	11	760
09:44:47	37.20	37.25	37.20	+0.30	1	749
09:44:39	37.20	37.25	37.25	+0.35	1	748
09:44:04	37.20	37.25	37.25	+0.35	1	747
09:44:00	37.20	37.25	37.25	+0.35	1	746
09:43:56	37.20	37.25	37.25	+0.35	1	745
09:43:50	37.20	37.25	37.25	+0.35	1	744
09:43:48	37.20	37.25	37.25	+0.35	1	743
09:43:45	37.20	37.25	37.25	+0.35	1	742
09:43:38	37.25	37.30	37.25	+0.35	1	741
09:43:34	37.20	37.25	37.25	+0.35	1	740
09:43:24	37.20	37.25	37.25	+0.35	1	739
09:43:17	37.20	37.25	37.25	+0.35	1	738
09:43:04	37.25	37.30	37.25	+0.35	2	737
09:42:58	37.25	37.30	37.25	+0.35	5	735
09:42:55	37.25	37.30	37.25	+0.35	1	730
09:42:45	37.25	37.30	37.25	+0.35	1	729
09:42:35	37.25	37.30	37.25	+0.35	1	728
09:42:31	37.20	37.25	37.25	+0.35	2	727
09:42:31	37.25	37.30	37.25	+0.35	5	725
09:42:22	37.25	37.30	37.25	+0.35	1	720
09:41:41	37.25	37.30	37.25	+0.35	1	719
09:41:07	37.25	37.30	37.25	+0.35	3	718
09:40:54	37.20	37.25	37.25	+0.35	3	715
09:40:54	37.20	37.25	37.25	+0.35	4	712
09:40:49	37.20	37.25	37.20	+0.30	2	708
09:40:37	37.20	37.25	37.25	+0.35	1	706
09:40:32	37.20	37.25	37.25	+0.35	3	705
09:40:02	37.20	37.25	37.25	+0.35	2	702
09:39:30	37.25	37.30	37.25	+0.35	2	700
09:39:30	37.25	37.30	37.25	+0.35	2	698
09:39:26	37.25	37.30	37.30	+0.40	1	696
09:39:25	37.25	37.30	37.30	+0.40	2	695
09:39:01	37.30	37.35	37.30	+0.40	1	693
09:39:01	37.20	37.25	37.25	+0.35	3	692
09:39:01	37.20	37.25	37.25	+0.35	1	689
09:39:00	37.15	37.30	37.35	+0.45	3	688
09:39:00	37.15	37.30	37.30	+0.40	1	685
09:39:00	37.15	37.30	37.30	+0.40	2	684
09:39:00	37.35	37.40	37.35	+0.45	1	682
09:39:00	37.35	37.40	37.35	+0.45	1	681
09:39:00	37.35	37.40	37.35	+0.45	2	680
09:39:00	37.35	37.40	37.35	+0.45	6	678
09:39:00	37.00	37.35	37.35	+0.45	10	672
09:39:00	37.30	37.35	37.30	+0.40	19	662
09:39:00	37.30	37.35	37.35	+0.45	4	643
09:39:00	37.30	37.35	37.30	+0.40	5	639
09:39:00	36.95	37.10	37.30	+0.40	74	634
09:39:00	36.95	37.10	37.25	+0.35	35	560
09:39:00	36.95	37.10	37.20	+0.30	35	525
09:39:00	36.95	37.10	37.15	+0.25	26	490
09:39:00	36.95	37.10	37.10	+0.20	6	464
09:38:39	36.95	37.00	37.00	+0.10	1	458
09:38:39	37.00	37.10	37.00	+0.10	9	457
09:38:19	37.05	37.10	37.05	+0.15	1	448
09:38:06	37.00	37.10	37.00	+0.10	9	447
09:38:00	37.05	37.10	37.05	+0.15	1	438
09:37:39	37.05	37.10	37.10	+0.20	1	437
09:37:18	37.00	37.10	37.10	+0.20	4	436
09:36:31	37.00	37.10	37.10	+0.20	2	432
09:36:23	37.10	37.15	37.10	+0.20	1	430
09:36:23	36.95	37.05	37.10	+0.20	15	429
09:36:23	36.95	37.05	37.05	+0.15	11	414
09:36:00	36.95	37.05	37.05	+0.15	3	403
09:36:00	36.95	37.00	37.00	+0.10	3	400
09:35:00	36.90	37.00	37.00	+0.10	8	397
09:34:45	36.90	37.00	36.90	0	1	389
09:34:45	36.90	36.95	36.95	+0.05	14	388
09:34:32	36.95	37.00	36.95	+0.05	9	374
09:34:09	36.95	37.00	36.95	+0.05	5	365
09:32:44	37.00	37.05	37.00	+0.10	2	360
09:32:44	37.00	37.05	37.00	+0.10	5	358
09:32:17	37.00	37.05	37.00	+0.10	5	353
09:32:17	37.00	37.05	37.00	+0.10	2	348
09:32:08	37.00	37.05	37.00	+0.10	2	346
09:30:43	37.00	37.05	37.05	+0.15	3	344
09:30:10	37.00	37.05	37.05	+0.15	1	341
09:28:46	37.05	37.10	37.05	+0.15	1	340
09:28:46	37.05	37.10	37.05	+0.15	3	339
09:27:42	37.05	37.10	37.05	+0.15	1	336
09:27:28	37.05	37.10	37.05	+0.15	1	335
09:26:58	37.05	37.10	37.05	+0.15	3	334
09:26:58	37.05	37.10	37.05	+0.15	1	331
09:26:58	37.00	37.05	37.05	+0.15	1	330
09:26:52	37.05	37.10	37.05	+0.15	4	329
09:26:52	37.00	37.05	37.05	+0.15	1	325
09:26:07	37.00	37.05	37.05	+0.15	1	324
09:25:49	37.05	37.15	37.05	+0.15	3	323
09:25:38	37.05	37.15	37.05	+0.15	3	320
09:25:15	37.05	37.10	37.10	+0.20	1	317
09:25:00	37.00	37.10	37.10	+0.20	4	316
09:24:15	37.00	37.10	37.15	+0.25	4	312
09:24:15	37.00	37.10	37.10	+0.20	6	308
09:23:44	36.85	36.90	37.10	+0.20	21	302
09:23:44	36.85	36.90	37.05	+0.15	19	281
09:23:44	36.85	36.90	37.00	+0.10	23	262
09:23:44	36.85	36.90	36.95	+0.05	9	239
09:23:44	36.85	36.90	36.90	0	1	230
09:18:52	36.90	36.95	36.90	0	6	229
09:18:52	36.95	37.00	36.95	+0.05	9	223
09:17:42	36.95	37.00	36.95	+0.05	3	214
09:17:00	36.95	37.00	36.95	+0.05	1	211
09:16:09	36.95	37.00	36.95	+0.05	1	210
09:16:01	36.95	37.00	36.95	+0.05	2	209
09:16:00	36.90	36.95	36.95	+0.05	1	207
09:15:00	36.95	37.00	36.95	+0.05	5	206
09:15:00	36.90	36.95	36.95	+0.05	16	201
09:15:00	36.85	36.90	36.90	0	11	185
09:14:54	36.85	36.90	36.85	-0.05	1	174
09:14:49	36.80	36.90	36.80	-0.10	2	173
09:13:39	36.80	36.90	36.80	-0.10	1	171
09:13:39	36.80	36.85	36.85	-0.05	1	170
09:13:39	36.80	36.85	36.80	-0.10	5	169
09:11:40	36.80	36.85	36.85	-0.05	3	164
09:11:13	36.85	36.90	36.85	-0.05	8	161
09:10:37	36.85	36.90	36.85	-0.05	7	153
09:09:19	36.85	36.90	36.85	-0.05	1	146
09:09:19	36.80	36.85	36.85	-0.05	2	145
09:07:05	36.75	36.85	36.85	-0.05	1	143
09:06:30	36.80	36.85	36.80	-0.10	6	142
09:06:30	36.80	36.85	36.80	-0.10	1	136
09:06:05	36.80	36.85	36.80	-0.10	1	135
09:05:12	36.75	36.80	36.80	-0.10	3	134
09:05:11	36.80	36.90	36.80	-0.10	9	131
09:04:51	36.90	36.95	36.90	0	1	122
09:04:51	36.90	36.95	36.90	0	1	121
09:04:51	36.80	36.90	36.90	0	5	120
09:04:51	36.85	36.90	36.85	-0.05	2	115
09:04:51	36.90	36.95	36.90	0	1	113
09:04:51	36.90	36.95	36.90	0	5	112
09:04:51	36.90	36.95	36.90	0	2	107
09:03:54	36.90	36.95	36.90	0	1	105
09:03:52	36.90	36.95	36.90	0	2	104
09:03:27	36.85	36.90	36.90	0	1	102
09:03:15	36.85	36.90	36.85	-0.05	1	101
09:02:49	36.85	36.90	36.85	-0.05	2	100
09:02:46	36.85	36.90	36.90	0	1	98
09:02:07	36.90	36.95	36.90	0	10	97
09:02:07	36.90	36.95	36.90	0	2	87
09:02:00	36.90	36.95	36.90	0	1	85
09:01:54	36.90	36.95	36.90	0	7	84
09:01:53	36.95	37.00	36.95	+0.05	4	77
09:01:53	36.95	37.00	36.95	+0.05	4	73
09:01:43	36.95	37.00	36.95	+0.05	1	69
09:01:30	36.95	37.05	36.95	+0.05	7	68
09:01:29	37.00	37.05	37.00	+0.10	2	61
09:01:29	37.00	37.05	37.00	+0.10	2	59
09:01:29	36.95	37.00	37.00	+0.10	1	57
09:01:29	37.00	37.05	37.00	+0.10	1	56
09:01:29	37.00	37.05	37.00	+0.10	6	55
09:01:14	37.00	37.05	37.05	+0.15	1	49
09:01:07	37.05	37.10	37.05	+0.15	1	48
09:01:07	37.05	37.10	37.05	+0.15	5	47
09:00:55	37.05	37.10	37.05	+0.15	3	42
09:00:18	37.10	37.25	37.10	+0.20	6	39
09:00:18	37.10	37.25	37.10	+0.20	1	33
09:00:12	37.00	37.10	37.25	+0.35	1	32
09:00:12	37.00	37.10	37.20	+0.30	8	31
09:00:12	37.00	37.10	37.15	+0.25	4	23
09:00:12	37.00	37.10	37.10	+0.20	7	19
09:00:07	--	--	37.10	+0.20	12	12

　

其他人也逛...

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

vivo Y21 5G (6G/128G) 兩入組

小米 Redmi Buds 8 Lite

萬家福10000元通用電子票券_電子憑證

Google TV Streamer (4K)

GARMIN CIRQA 智慧手環

羅技 ALTO KEYS K98M 機械式無線鍵盤

App Store Card $ 1000 - 數位序號

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

POCO X8 Pro Max 12G/512G

羅技 MX Master 4 無線滑鼠

Apple iPhone 17 Pro Max (256G)

麥當勞大麥克好禮即享券

【歐股盤後】美聯準會升息機率...

AI掀半導體物流熱潮　台灣空運...

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

‧AIT在台首辦教育展　涵蓋人工智...
‧AI帶動PCB材料吃緊　專家：規格...
‧今彩539第115216期　頭獎槓龜

加密貨幣

比特幣BTC	79736.11	-1,535.43	-1.89%
以太幣ETH	2459.07	-48.95	-1.95%
瑞波幣XRP	1.41	-0.04	-2.85%
比特幣現金BCH	250.09	-6.72	-2.62%
萊特幣LTC	53.79	2.31	4.49%
卡達幣ADA	0.217302	0.00	-1.77%
波場幣TRX	0.333882	0.00	0.93%
恆星幣XLM	0.184092	0.00	-0.12%

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。