最新[公告] 上緯投控:公告本公司名稱由「上緯國際投資控股股份有限公司」更名為「上緯國際控股股份有限公司」，公告期間：115年6月11日至115年9月10日。熱門中油宣布　29日起汽油調降1元、柴油降0.8元

更新報價

中再保 (2851) 金融保險上市長榮集團

37.15 ▼-1.30 -3.38% 2.07億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.30	5,524	37.15	17	37.20	11	38.35	38.35	37.05	38.45

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	37.15	37.20	37.15	-1.30	10	5524
13:30:00	37.10	37.15	37.15	-1.30	375	5514
13:24:56	37.05	37.10	37.10	-1.35	1	5139
13:24:51	37.05	37.10	37.10	-1.35	1	5138
13:24:49	37.05	37.10	37.05	-1.40	3	5137
13:24:49	37.05	37.10	37.10	-1.35	1	5134
13:24:45	37.05	37.10	37.10	-1.35	5	5133
13:24:19	37.05	37.15	37.05	-1.40	2	5128
13:24:14	37.10	37.15	37.10	-1.35	1	5126
13:24:14	37.10	37.15	37.10	-1.35	27	5125
13:24:14	37.10	37.15	37.10	-1.35	51	5098
13:24:13	37.10	37.15	37.15	-1.30	1	5047
13:24:13	37.10	37.15	37.10	-1.35	5	5046
13:24:10	37.10	37.15	37.10	-1.35	1	5041
13:24:06	37.10	37.15	37.10	-1.35	1	5040
13:24:05	37.10	37.15	37.15	-1.30	1	5039
13:24:02	37.10	37.15	37.15	-1.30	1	5038
13:24:00	37.10	37.15	37.15	-1.30	1	5037
13:23:49	37.10	37.15	37.15	-1.30	2	5036
13:23:28	37.10	37.15	37.10	-1.35	1	5034
13:23:09	37.10	37.20	37.10	-1.35	1	5033
13:23:09	37.15	37.20	37.15	-1.30	1	5032
13:23:07	37.15	37.20	37.15	-1.30	1	5031
13:23:04	37.10	37.15	37.15	-1.30	1	5030
13:22:59	37.15	37.20	37.15	-1.30	4	5029
13:22:56	37.15	37.20	37.15	-1.30	1	5025
13:22:54	37.15	37.20	37.15	-1.30	1	5024
13:22:53	37.10	37.15	37.15	-1.30	1	5023
13:22:49	37.15	37.20	37.15	-1.30	1	5022
13:22:48	37.15	37.20	37.15	-1.30	1	5021
13:22:37	37.15	37.20	37.15	-1.30	1	5020
13:22:37	37.10	37.15	37.15	-1.30	1	5019
13:22:18	37.10	37.15	37.15	-1.30	1	5018
13:22:15	37.10	37.15	37.10	-1.35	1	5017
13:22:08	37.15	37.20	37.15	-1.30	1	5016
13:22:07	37.15	37.20	37.15	-1.30	1	5015
13:21:55	37.10	37.15	37.15	-1.30	1	5014
13:21:49	37.10	37.15	37.15	-1.30	5	5013
13:21:45	37.10	37.15	37.15	-1.30	1	5008
13:21:32	37.10	37.15	37.15	-1.30	1	5007
13:21:31	37.10	37.15	37.15	-1.30	2	5006
13:21:29	37.10	37.15	37.15	-1.30	2	5004
13:21:27	37.10	37.15	37.15	-1.30	1	5002
13:21:19	37.15	37.20	37.15	-1.30	1	5001
13:21:13	37.15	37.20	37.15	-1.30	1	5000
13:21:10	37.15	37.20	37.15	-1.30	1	4999
13:21:10	37.10	37.15	37.15	-1.30	11	4998
13:20:57	37.10	37.15	37.15	-1.30	5	4987
13:20:52	37.10	37.15	37.15	-1.30	2	4982
13:20:49	37.15	37.20	37.15	-1.30	28	4980
13:20:49	37.15	37.20	37.15	-1.30	7	4952
13:20:40	37.15	37.20	37.15	-1.30	1	4945
13:20:39	37.15	37.20	37.15	-1.30	1	4944
13:20:36	37.15	37.20	37.15	-1.30	1	4943
13:20:36	37.15	37.20	37.15	-1.30	19	4942
13:20:20	37.15	37.20	37.15	-1.30	1	4923
13:20:10	37.15	37.20	37.15	-1.30	6	4922
13:20:01	37.15	37.20	37.20	-1.25	2	4916
13:19:44	37.15	37.20	37.15	-1.30	19	4914
13:19:41	37.15	37.20	37.15	-1.30	9	4895
13:19:21	37.15	37.20	37.20	-1.25	1	4886
13:19:19	37.15	37.20	37.20	-1.25	3	4885
13:19:11	37.15	37.20	37.20	-1.25	1	4882
13:19:09	37.15	37.20	37.20	-1.25	1	4881
13:18:50	37.15	37.20	37.15	-1.30	3	4880
13:18:44	37.15	37.20	37.15	-1.30	12	4877
13:18:25	37.15	37.20	37.15	-1.30	1	4865
13:18:25	37.15	37.20	37.20	-1.25	3	4864
13:18:09	37.15	37.20	37.20	-1.25	1	4861
13:18:07	37.15	37.20	37.15	-1.30	10	4860
13:17:55	37.15	37.20	37.15	-1.30	1	4850
13:17:48	37.15	37.20	37.20	-1.25	2	4849
13:17:45	37.15	37.20	37.15	-1.30	1	4847
13:17:45	37.15	37.20	37.20	-1.25	10	4846
13:17:27	37.15	37.20	37.20	-1.25	1	4836
13:17:22	37.15	37.20	37.20	-1.25	1	4835
13:17:20	37.15	37.20	37.20	-1.25	1	4834
13:17:20	37.15	37.20	37.20	-1.25	1	4833
13:16:56	37.15	37.20	37.20	-1.25	5	4832
13:16:44	37.15	37.20	37.15	-1.30	1	4827
13:16:30	37.15	37.20	37.15	-1.30	1	4826
13:16:30	37.15	37.20	37.20	-1.25	2	4825
13:15:20	37.15	37.20	37.20	-1.25	5	4823
13:14:56	37.15	37.20	37.20	-1.25	20	4818
13:14:46	37.15	37.20	37.15	-1.30	2	4798
13:14:35	37.15	37.20	37.15	-1.30	1	4796
13:14:08	37.15	37.20	37.20	-1.25	1	4795
13:13:56	37.15	37.20	37.20	-1.25	2	4794
13:13:51	37.20	37.25	37.20	-1.25	19	4792
13:13:40	37.20	37.25	37.25	-1.20	1	4773
13:13:39	37.20	37.25	37.20	-1.25	20	4772
13:13:33	37.20	37.25	37.20	-1.25	2	4752
13:13:33	37.20	37.25	37.25	-1.20	3	4750
13:12:50	37.20	37.25	37.20	-1.25	10	4747
13:12:40	37.20	37.25	37.20	-1.25	1	4737
13:12:24	37.20	37.25	37.20	-1.25	2	4736
13:11:53	37.20	37.25	37.20	-1.25	1	4734
13:11:28	37.20	37.25	37.25	-1.20	1	4733
13:10:45	37.20	37.25	37.20	-1.25	1	4732
13:10:31	37.20	37.25	37.25	-1.20	10	4731
13:10:28	37.20	37.25	37.20	-1.25	30	4721
13:09:56	37.20	37.25	37.20	-1.25	4	4691
13:09:56	37.20	37.25	37.20	-1.25	20	4687
13:09:54	37.20	37.25	37.20	-1.25	2	4667
13:09:35	37.20	37.25	37.20	-1.25	2	4665
13:09:21	37.20	37.25	37.20	-1.25	2	4663
13:09:06	37.20	37.25	37.25	-1.20	1	4661
13:08:50	37.20	37.25	37.20	-1.25	1	4660
13:08:50	37.20	37.25	37.20	-1.25	1	4659
13:08:16	37.20	37.25	37.25	-1.20	1	4658
13:08:09	37.20	37.25	37.20	-1.25	13	4657
13:07:54	37.20	37.25	37.25	-1.20	1	4644
13:07:07	37.20	37.25	37.25	-1.20	1	4643
13:06:55	37.20	37.25	37.20	-1.25	1	4642
13:06:30	37.25	37.30	37.25	-1.20	1	4641
13:06:29	37.25	37.30	37.25	-1.20	2	4640
13:06:29	37.20	37.25	37.25	-1.20	3	4638
13:06:27	37.20	37.25	37.25	-1.20	1	4635
13:05:56	37.25	37.30	37.25	-1.20	3	4634
13:05:41	37.20	37.30	37.20	-1.25	1	4631
13:05:34	37.20	37.30	37.20	-1.25	3	4630
13:05:26	37.25	37.30	37.25	-1.20	1	4627
13:05:14	37.25	37.30	37.25	-1.20	2	4626
13:05:02	37.20	37.25	37.25	-1.20	12	4624
13:05:01	37.20	37.25	37.25	-1.20	3	4612
13:05:00	37.20	37.25	37.20	-1.25	1	4609
13:05:00	37.20	37.25	37.20	-1.25	1	4608
13:04:27	37.20	37.25	37.25	-1.20	5	4607
13:04:26	37.20	37.25	37.25	-1.20	1	4602
13:03:54	37.20	37.25	37.20	-1.25	6	4601
13:03:43	37.20	37.25	37.25	-1.20	4	4595
13:03:19	37.20	37.25	37.20	-1.25	1	4591
13:03:17	37.20	37.25	37.20	-1.25	1	4590
13:03:05	37.20	37.25	37.20	-1.25	1	4589
13:02:55	37.20	37.25	37.25	-1.20	1	4588
13:02:16	37.20	37.25	37.20	-1.25	2	4587
13:02:13	37.20	37.25	37.20	-1.25	2	4585
13:01:25	37.20	37.25	37.20	-1.25	1	4583
13:01:10	37.20	37.25	37.20	-1.25	1	4582
13:00:30	37.15	37.20	37.20	-1.25	2	4581
13:00:30	37.20	37.25	37.20	-1.25	2	4579
13:00:16	37.15	37.25	37.25	-1.20	1	4577
13:00:16	37.15	37.20	37.20	-1.25	3	4576
13:00:15	37.20	37.25	37.20	-1.25	10	4573
12:59:28	37.15	37.20	37.20	-1.25	6	4563
12:59:15	37.15	37.25	37.15	-1.30	1	4557
12:59:08	37.15	37.20	37.20	-1.25	2	4556
12:59:08	37.20	37.25	37.20	-1.25	3	4554
12:59:07	37.20	37.25	37.20	-1.25	2	4551
12:59:01	37.20	37.25	37.20	-1.25	1	4549
12:58:00	37.20	37.25	37.20	-1.25	5	4548
12:57:55	37.20	37.25	37.20	-1.25	1	4543
12:57:52	37.20	37.25	37.20	-1.25	1	4542
12:57:44	37.20	37.25	37.20	-1.25	3	4541
12:57:43	37.20	37.25	37.20	-1.25	50	4538
12:57:20	37.20	37.25	37.20	-1.25	1	4488
12:57:00	37.20	37.25	37.20	-1.25	4	4487
12:56:30	37.20	37.25	37.25	-1.20	3	4483
12:56:28	37.20	37.30	37.20	-1.25	1	4480
12:56:28	37.20	37.30	37.20	-1.25	1	4479
12:56:28	37.20	37.30	37.20	-1.25	1	4478
12:56:28	37.20	37.30	37.20	-1.25	3	4477
12:56:28	37.20	37.30	37.20	-1.25	2	4474
12:56:28	37.25	37.30	37.25	-1.20	70	4472
12:55:25	37.25	37.30	37.25	-1.20	1	4402
12:55:19	37.25	37.30	37.25	-1.20	6	4401
12:55:04	37.25	37.30	37.25	-1.20	1	4395
12:55:04	37.25	37.30	37.25	-1.20	5	4394
12:54:37	37.25	37.30	37.25	-1.20	5	4389
12:54:16	37.25	37.30	37.25	-1.20	1	4384
12:54:16	37.25	37.30	37.25	-1.20	5	4383
12:54:02	37.25	37.30	37.30	-1.15	1	4378
12:53:57	37.25	37.30	37.25	-1.20	2	4377
12:53:57	37.25	37.30	37.25	-1.20	1	4375
12:53:51	37.25	37.30	37.25	-1.20	1	4374
12:53:51	37.25	37.30	37.25	-1.20	2	4373
12:53:30	37.25	37.30	37.25	-1.20	1	4371
12:53:23	37.25	37.30	37.30	-1.15	1	4370
12:52:58	37.25	37.30	37.30	-1.15	1	4369
12:52:19	37.25	37.30	37.30	-1.15	1	4368
12:52:12	37.25	37.30	37.30	-1.15	2	4367
12:52:12	37.30	37.35	37.30	-1.15	8	4365
12:51:58	37.30	37.35	37.30	-1.15	2	4357
12:51:35	37.30	37.35	37.30	-1.15	1	4355
12:50:22	37.30	37.35	37.30	-1.15	3	4354
12:49:40	37.25	37.35	37.25	-1.20	1	4351
12:49:30	37.25	37.30	37.30	-1.15	3	4350
12:49:29	37.25	37.30	37.30	-1.15	1	4347
12:49:04	37.25	37.30	37.30	-1.15	2	4346
12:49:04	37.25	37.30	37.25	-1.20	11	4344
12:48:57	37.25	37.35	37.25	-1.20	1	4333
12:48:56	37.30	37.40	37.30	-1.15	103	4332
12:48:56	37.35	37.40	37.35	-1.10	19	4229
12:48:56	37.35	37.40	37.35	-1.10	40	4210
12:48:44	37.35	37.40	37.40	-1.05	1	4170
12:48:21	37.35	37.40	37.40	-1.05	1	4169
12:48:19	37.35	37.40	37.35	-1.10	10	4168
12:48:11	37.35	37.40	37.35	-1.10	1	4158
12:47:54	37.35	37.40	37.40	-1.05	4	4157
12:47:46	37.35	37.40	37.40	-1.05	3	4153
12:47:45	37.35	37.40	37.35	-1.10	1	4150
12:47:41	37.35	37.40	37.40	-1.05	1	4149
12:45:55	37.35	37.40	37.40	-1.05	1	4148
12:45:50	37.35	37.40	37.35	-1.10	1	4147
12:45:50	37.35	37.40	37.35	-1.10	1	4146
12:45:16	37.35	37.40	37.40	-1.05	1	4145
12:44:21	37.35	37.40	37.40	-1.05	10	4144
12:43:57	37.35	37.40	37.40	-1.05	1	4134
12:43:55	37.35	37.40	37.35	-1.10	1	4133
12:42:33	37.35	37.40	37.40	-1.05	3	4132
12:42:18	37.35	37.40	37.35	-1.10	2	4129
12:42:11	37.35	37.40	37.40	-1.05	1	4127
12:42:00	37.35	37.40	37.35	-1.10	1	4126
12:41:49	37.35	37.40	37.35	-1.10	2	4125
12:40:05	37.35	37.40	37.35	-1.10	1	4123
12:39:48	37.35	37.40	37.40	-1.05	2	4122
12:39:33	37.35	37.40	37.40	-1.05	1	4120
12:38:10	37.35	37.40	37.35	-1.10	1	4119
12:37:11	37.35	37.40	37.40	-1.05	1	4118
12:36:15	37.35	37.40	37.35	-1.10	1	4117
12:35:43	37.35	37.40	37.40	-1.05	1	4116
12:34:20	37.35	37.40	37.35	-1.10	1	4115
12:33:06	37.35	37.40	37.40	-1.05	1	4114
12:33:00	37.35	37.40	37.40	-1.05	1	4113
12:32:44	37.35	37.40	37.40	-1.05	1	4112
12:32:37	37.35	37.40	37.40	-1.05	5	4111
12:32:35	37.35	37.40	37.35	-1.10	2	4106
12:32:25	37.35	37.40	37.35	-1.10	1	4104
12:32:05	37.35	37.40	37.40	-1.05	1	4103
12:31:43	37.35	37.40	37.40	-1.05	1	4102
12:30:54	37.40	37.45	37.40	-1.05	12	4101
12:30:30	37.40	37.45	37.40	-1.05	1	4089
12:29:43	37.40	37.45	37.40	-1.05	6	4088
12:29:03	37.45	37.55	37.45	-1.00	39	4082
12:28:41	37.45	37.55	37.45	-1.00	10	4043
12:28:39	37.50	37.55	37.50	-0.95	5	4033
12:28:35	37.45	37.55	37.45	-1.00	1	4028
12:28:27	37.50	37.55	37.50	-0.95	1	4027
12:26:45	37.50	37.55	37.50	-0.95	1	4026
12:26:40	37.45	37.55	37.45	-1.00	1	4025
12:26:33	37.45	37.55	37.55	-0.90	3	4024
12:26:20	37.50	37.55	37.50	-0.95	1	4021
12:26:18	37.50	37.55	37.50	-0.95	1	4020
12:26:15	37.50	37.55	37.50	-0.95	10	4019
12:26:13	37.50	37.55	37.50	-0.95	1	4009
12:26:06	37.50	37.55	37.50	-0.95	1	4008
12:26:05	37.50	37.55	37.50	-0.95	1	4007
12:26:05	37.45	37.50	37.50	-0.95	2	4006
12:24:45	37.50	37.55	37.50	-0.95	6	4004
12:24:45	37.50	37.55	37.50	-0.95	1	3998
12:24:16	37.50	37.55	37.50	-0.95	5	3997
12:24:15	37.50	37.55	37.50	-0.95	5	3992
12:24:11	37.50	37.55	37.55	-0.90	5	3987
12:23:40	37.50	37.55	37.50	-0.95	5	3982
12:22:50	37.50	37.60	37.50	-0.95	1	3977
12:22:11	37.55	37.60	37.55	-0.90	14	3976
12:21:40	37.55	37.60	37.60	-0.85	1	3962
12:21:36	37.55	37.60	37.60	-0.85	2	3961
12:20:55	37.55	37.65	37.55	-0.90	1	3959
12:20:12	37.60	37.65	37.60	-0.85	3	3958
12:20:12	37.55	37.60	37.60	-0.85	7	3955
12:19:00	37.55	37.60	37.60	-0.85	5	3948
12:19:00	37.55	37.60	37.55	-0.90	1	3943
12:18:11	37.55	37.60	37.60	-0.85	1	3942
12:18:02	37.55	37.60	37.60	-0.85	1	3941
12:17:05	37.55	37.60	37.55	-0.90	1	3940
12:16:15	37.55	37.60	37.55	-0.90	5	3939
12:15:10	37.55	37.60	37.55	-0.90	1	3934
12:15:09	37.55	37.60	37.60	-0.85	1	3933
12:13:15	37.60	37.65	37.60	-0.85	9	3932
12:13:15	37.60	37.65	37.60	-0.85	1	3923
12:12:55	37.60	37.65	37.65	-0.80	2	3922
12:12:52	37.55	37.60	37.60	-0.85	16	3920
12:12:51	37.55	37.60	37.60	-0.85	2	3904
12:12:49	37.50	37.55	37.55	-0.90	2	3902
12:12:49	37.50	37.55	37.55	-0.90	2	3900
12:12:46	37.50	37.55	37.55	-0.90	2	3898
12:12:43	37.45	37.55	37.55	-0.90	2	3896
12:12:39	37.45	37.55	37.55	-0.90	2	3894
12:12:24	37.45	37.55	37.45	-1.00	1	3892
12:12:10	37.45	37.50	37.50	-0.95	1	3891
12:12:10	37.45	37.50	37.50	-0.95	3	3890
12:11:56	37.45	37.50	37.50	-0.95	1	3887
12:11:46	37.45	37.50	37.50	-0.95	1	3886
12:11:42	37.45	37.50	37.50	-0.95	1	3885
12:11:40	37.45	37.50	37.50	-0.95	1	3884
12:11:39	37.45	37.50	37.50	-0.95	1	3883
12:11:20	37.45	37.50	37.45	-1.00	1	3882
12:09:25	37.45	37.50	37.45	-1.00	1	3881
12:08:47	37.45	37.50	37.50	-0.95	6	3880
12:08:47	37.45	37.50	37.50	-0.95	1	3874
12:07:30	37.45	37.50	37.45	-1.00	1	3873
12:07:30	37.45	37.50	37.45	-1.00	1	3872
12:07:03	37.45	37.50	37.45	-1.00	1	3871
12:06:38	37.45	37.50	37.45	-1.00	7	3870
12:05:43	37.45	37.55	37.55	-0.90	1	3863
12:05:37	37.50	37.55	37.50	-0.95	13	3862
12:05:37	37.45	37.50	37.50	-0.95	1	3849
12:05:35	37.45	37.50	37.45	-1.00	1	3848
12:05:31	37.45	37.50	37.50	-0.95	2	3847
12:05:19	37.45	37.50	37.50	-0.95	3	3845
12:05:06	37.40	37.50	37.50	-0.95	9	3842
12:05:01	37.45	37.50	37.45	-1.00	1	3833
12:04:38	37.45	37.50	37.45	-1.00	3	3832
12:04:14	37.40	37.50	37.50	-0.95	4	3829
12:03:40	37.40	37.50	37.40	-1.05	1	3825
12:03:40	37.45	37.50	37.45	-1.00	1	3824
12:03:37	37.45	37.50	37.45	-1.00	2	3823
12:03:13	37.45	37.50	37.45	-1.00	2	3821
12:02:49	37.45	37.50	37.45	-1.00	1	3819
12:02:45	37.45	37.50	37.45	-1.00	1	3818
12:02:28	37.45	37.50	37.45	-1.00	2	3817
12:02:28	37.45	37.50	37.45	-1.00	1	3815
12:02:07	37.45	37.50	37.45	-1.00	1	3814
12:01:46	37.45	37.50	37.45	-1.00	1	3813
12:01:45	37.40	37.50	37.40	-1.05	1	3812
12:01:14	37.45	37.50	37.45	-1.00	5	3811
12:01:10	37.40	37.50	37.50	-0.95	2	3806
12:01:08	37.45	37.50	37.45	-1.00	1	3804
12:00:49	37.40	37.45	37.45	-1.00	1	3803
11:59:50	37.40	37.45	37.40	-1.05	1	3802
11:59:43	37.35	37.40	37.40	-1.05	3	3801
11:59:09	37.35	37.40	37.40	-1.05	1	3798
11:58:47	37.35	37.40	37.40	-1.05	1	3797
11:58:28	37.30	37.35	37.35	-1.10	1	3796
11:57:55	37.30	37.35	37.30	-1.15	1	3795
11:57:49	37.25	37.30	37.30	-1.15	1	3794
11:57:44	37.25	37.30	37.30	-1.15	1	3793
11:57:24	37.25	37.30	37.30	-1.15	1	3792
11:57:23	37.25	37.30	37.30	-1.15	1	3791
11:57:19	37.25	37.30	37.30	-1.15	1	3790
11:57:09	37.25	37.30	37.30	-1.15	1	3789
11:57:08	37.25	37.30	37.25	-1.20	1	3788
11:57:08	37.25	37.30	37.30	-1.15	31	3787
11:56:06	37.25	37.30	37.25	-1.20	2	3756
11:56:06	37.25	37.30	37.30	-1.15	2	3754
11:56:00	37.25	37.30	37.25	-1.20	1	3752
11:55:31	37.25	37.30	37.30	-1.15	1	3751
11:55:31	37.25	37.30	37.25	-1.20	8	3750
11:55:30	37.35	37.40	37.30	-1.15	39	3742
11:55:30	37.35	37.40	37.35	-1.10	22	3703
11:55:19	37.35	37.40	37.40	-1.05	1	3681
11:54:05	37.35	37.40	37.35	-1.10	1	3680
11:53:22	37.35	37.40	37.40	-1.05	2	3679
11:52:52	37.35	37.40	37.40	-1.05	2	3677
11:52:16	37.35	37.40	37.40	-1.05	3	3675
11:52:10	37.35	37.40	37.35	-1.10	1	3672
11:50:24	37.35	37.40	37.40	-1.05	2	3671
11:50:15	37.35	37.40	37.35	-1.10	1	3669
11:50:07	37.35	37.40	37.40	-1.05	2	3668
11:50:05	37.35	37.40	37.40	-1.05	1	3666
11:49:47	37.35	37.40	37.40	-1.05	1	3665
11:49:44	37.35	37.40	37.40	-1.05	1	3664
11:48:33	37.35	37.40	37.40	-1.05	1	3663
11:48:29	37.35	37.40	37.40	-1.05	1	3662
11:48:20	37.35	37.40	37.35	-1.10	1	3661
11:47:17	37.35	37.40	37.35	-1.10	1	3660
11:47:17	37.35	37.40	37.35	-1.10	5	3659
11:46:55	37.35	37.40	37.40	-1.05	3	3654
11:46:43	37.35	37.40	37.35	-1.10	5	3651
11:46:33	37.35	37.45	37.35	-1.10	10	3646
11:46:26	37.35	37.45	37.35	-1.10	10	3636
11:46:25	37.35	37.45	37.35	-1.10	1	3626
11:45:02	37.35	37.45	37.35	-1.10	1	3625
11:44:30	37.35	37.50	37.35	-1.10	1	3624
11:44:25	37.45	37.50	37.45	-1.00	12	3623
11:44:25	37.35	37.40	37.45	-1.00	20	3611
11:44:25	37.35	37.40	37.40	-1.05	2	3591
11:44:10	37.40	37.45	37.40	-1.05	1	3589
11:44:08	37.35	37.45	37.45	-1.00	1	3588
11:44:08	37.40	37.45	37.40	-1.05	12	3587
11:44:08	37.40	37.45	37.40	-1.05	35	3575
11:44:00	37.40	37.45	37.45	-1.00	1	3540
11:43:00	37.40	37.45	37.45	-1.00	1	3539
11:42:50	37.40	37.45	37.40	-1.05	1	3538
11:42:35	37.40	37.45	37.40	-1.05	1	3537
11:42:10	37.40	37.45	37.45	-1.00	2	3536
11:41:56	37.40	37.45	37.45	-1.00	1	3534
11:41:47	37.40	37.45	37.45	-1.00	1	3533
11:41:46	37.40	37.45	37.45	-1.00	1	3532
11:41:36	37.40	37.45	37.45	-1.00	2	3531
11:40:40	37.40	37.45	37.40	-1.05	1	3529
11:39:43	37.45	37.50	37.45	-1.00	1	3528
11:39:23	37.45	37.50	37.45	-1.00	1	3527
11:39:07	37.45	37.50	37.45	-1.00	3	3526
11:38:45	37.40	37.50	37.40	-1.05	1	3523
11:38:40	37.40	37.45	37.45	-1.00	1	3522
11:38:36	37.40	37.45	37.45	-1.00	1	3521
11:38:17	37.40	37.45	37.40	-1.05	5	3520
11:38:12	37.40	37.45	37.45	-1.00	1	3515
11:37:54	37.40	37.45	37.45	-1.00	3	3514
11:37:44	37.40	37.45	37.45	-1.00	1	3511
11:37:29	37.40	37.45	37.45	-1.00	3	3510
11:37:18	37.40	37.45	37.45	-1.00	5	3507
11:37:08	37.40	37.45	37.45	-1.00	5	3502
11:36:52	37.40	37.45	37.45	-1.00	1	3497
11:36:50	37.40	37.45	37.40	-1.05	1	3496
11:36:50	37.40	37.45	37.45	-1.00	1	3495
11:36:47	37.40	37.45	37.45	-1.00	1	3494
11:36:41	37.40	37.45	37.45	-1.00	1	3493
11:36:24	37.45	37.50	37.45	-1.00	6	3492
11:36:00	37.45	37.50	37.50	-0.95	1	3486
11:35:28	37.45	37.50	37.45	-1.00	2	3485
11:35:18	37.45	37.50	37.45	-1.00	3	3483
11:34:55	37.40	37.50	37.40	-1.05	1	3480
11:34:50	37.45	37.50	37.45	-1.00	88	3479
11:34:50	37.50	37.55	37.50	-0.95	8	3391
11:34:50	37.50	37.55	37.50	-0.95	3	3383
11:33:01	37.50	37.55	37.50	-0.95	1	3380
11:33:01	37.50	37.55	37.50	-0.95	1	3379
11:32:50	37.50	37.55	37.50	-0.95	10	3378
11:32:16	37.50	37.55	37.50	-0.95	10	3368
11:31:38	37.50	37.55	37.55	-0.90	1	3358
11:29:29	37.50	37.55	37.50	-0.95	10	3357
11:29:29	37.50	37.55	37.50	-0.95	10	3347
11:28:54	37.50	37.55	37.50	-0.95	1	3337
11:28:51	37.50	37.55	37.50	-0.95	1	3336
11:27:53	37.50	37.55	37.50	-0.95	2	3335
11:27:33	37.50	37.55	37.50	-0.95	10	3333
11:25:47	37.55	37.60	37.55	-0.90	2	3323
11:25:46	37.50	37.55	37.55	-0.90	5	3321
11:25:41	37.50	37.55	37.50	-0.95	13	3316
11:25:26	37.50	37.55	37.50	-0.95	3	3303
11:25:13	37.55	37.60	37.55	-0.90	2	3300
11:25:13	37.55	37.60	37.55	-0.90	26	3298
11:25:13	37.50	37.55	37.55	-0.90	9	3272
11:24:52	37.50	37.55	37.55	-0.90	1	3263
11:24:51	37.50	37.55	37.55	-0.90	1	3262
11:24:29	37.50	37.55	37.55	-0.90	3	3261
11:24:22	37.50	37.55	37.55	-0.90	1	3258
11:23:38	37.50	37.55	37.55	-0.90	1	3257
11:23:32	37.50	37.55	37.55	-0.90	1	3256
11:23:12	37.50	37.55	37.55	-0.90	2	3255
11:22:04	37.50	37.55	37.55	-0.90	2	3253
11:21:37	37.45	37.50	37.50	-0.95	5	3251
11:21:30	37.45	37.50	37.50	-0.95	2	3246
11:21:24	37.45	37.50	37.50	-0.95	1	3244
11:21:04	37.50	37.55	37.50	-0.95	2	3243
11:21:04	37.50	37.55	37.50	-0.95	10	3241
11:20:36	37.50	37.55	37.50	-0.95	10	3231
11:20:09	37.50	37.55	37.50	-0.95	1	3221
11:19:49	37.50	37.55	37.50	-0.95	2	3220
11:19:26	37.45	37.50	37.50	-0.95	1	3218
11:19:26	37.45	37.50	37.50	-0.95	1	3217
11:19:19	37.45	37.50	37.50	-0.95	5	3216
11:19:11	37.45	37.50	37.50	-0.95	2	3211
11:19:02	37.45	37.50	37.50	-0.95	5	3209
11:18:09	37.45	37.50	37.50	-0.95	1	3204
11:17:11	37.45	37.50	37.45	-1.00	1	3203
11:16:53	37.45	37.50	37.45	-1.00	67	3202
11:16:53	37.50	37.65	37.50	-0.95	17	3135
11:16:29	37.50	37.65	37.50	-0.95	10	3118
11:16:12	37.50	37.55	37.55	-0.90	1	3108
11:15:35	37.50	37.55	37.50	-0.95	1	3107
11:15:15	37.45	37.50	37.50	-0.95	1	3106
11:15:15	37.45	37.50	37.50	-0.95	3	3105
11:15:05	37.45	37.50	37.50	-0.95	2	3102
11:15:00	37.45	37.50	37.50	-0.95	1	3100
11:14:51	37.45	37.50	37.50	-0.95	1	3099
11:14:43	37.45	37.50	37.50	-0.95	5	3098
11:14:41	37.45	37.50	37.45	-1.00	3	3093
11:14:33	37.50	37.55	37.50	-0.95	7	3090
11:14:31	37.50	37.55	37.50	-0.95	10	3083
11:14:08	37.45	37.50	37.50	-0.95	3	3073
11:13:55	37.45	37.50	37.45	-1.00	4	3070
11:13:28	37.45	37.50	37.50	-0.95	1	3066
11:13:24	37.50	37.55	37.50	-0.95	1	3065
11:13:20	37.50	37.55	37.50	-0.95	1	3064
11:13:15	37.50	37.55	37.50	-0.95	4	3063
11:13:13	37.50	37.55	37.50	-0.95	5	3059
11:13:12	37.45	37.50	37.50	-0.95	3	3054
11:13:01	37.45	37.50	37.50	-0.95	1	3051
11:12:41	37.50	37.55	37.50	-0.95	1	3050
11:12:37	37.50	37.55	37.50	-0.95	2	3049
11:12:37	37.50	37.55	37.50	-0.95	14	3047
11:12:37	37.50	37.55	37.50	-0.95	80	3033
11:12:34	37.50	37.55	37.50	-0.95	1	2953
11:12:12	37.50	37.55	37.55	-0.90	1	2952
11:12:10	37.50	37.55	37.50	-0.95	2	2951
11:12:07	37.50	37.55	37.55	-0.90	2	2949
11:12:06	37.50	37.55	37.55	-0.90	1	2947
11:11:58	37.50	37.60	37.50	-0.95	15	2946
11:11:19	37.50	37.55	37.55	-0.90	1	2931
11:11:11	37.50	37.55	37.55	-0.90	1	2930
11:11:06	37.50	37.55	37.55	-0.90	2	2929
11:10:44	37.50	37.55	37.55	-0.90	1	2927
11:10:44	37.50	37.55	37.55	-0.90	2	2926
11:10:39	37.50	37.55	37.55	-0.90	1	2924
11:10:18	37.50	37.55	37.50	-0.95	3	2923
11:10:06	37.50	37.55	37.50	-0.95	1	2920
11:10:03	37.50	37.55	37.55	-0.90	2	2919
11:09:55	37.50	37.55	37.55	-0.90	1	2917
11:09:47	37.50	37.55	37.55	-0.90	1	2916
11:09:46	37.50	37.55	37.55	-0.90	1	2915
11:09:45	37.50	37.55	37.55	-0.90	2	2914
11:09:43	37.50	37.55	37.55	-0.90	1	2912
11:09:39	37.50	37.55	37.55	-0.90	1	2911
11:09:32	37.50	37.55	37.55	-0.90	1	2910
11:09:31	37.50	37.55	37.55	-0.90	1	2909
11:09:24	37.50	37.55	37.55	-0.90	1	2908
11:09:16	37.50	37.55	37.55	-0.90	1	2907
11:09:14	37.50	37.55	37.55	-0.90	1	2906
11:09:07	37.50	37.55	37.55	-0.90	1	2905
11:09:00	37.50	37.55	37.55	-0.90	1	2904
11:08:51	37.50	37.55	37.55	-0.90	1	2903
11:08:51	37.50	37.55	37.55	-0.90	1	2902
11:08:44	37.50	37.55	37.55	-0.90	1	2901
11:08:37	37.50	37.55	37.55	-0.90	1	2900
11:08:36	37.50	37.55	37.55	-0.90	2	2899
11:08:29	37.50	37.55	37.55	-0.90	1	2897
11:08:20	37.50	37.55	37.55	-0.90	1	2896
11:08:20	37.50	37.55	37.50	-0.95	1	2895
11:08:20	37.50	37.55	37.50	-0.95	12	2894
11:07:59	37.55	37.60	37.55	-0.90	1	2882
11:07:51	37.55	37.60	37.55	-0.90	1	2881
11:07:48	37.55	37.60	37.60	-0.85	1	2880
11:07:31	37.55	37.65	37.55	-0.90	101	2879
11:07:31	37.55	37.65	37.55	-0.90	35	2778
11:07:31	37.60	37.70	37.60	-0.85	143	2743
11:07:11	37.60	37.70	37.60	-0.85	2	2600
11:06:30	37.60	37.70	37.70	-0.75	1	2598
11:06:18	37.65	37.70	37.65	-0.80	1	2597
11:05:52	37.65	37.70	37.65	-0.80	1	2596
11:05:49	37.65	37.70	37.65	-0.80	5	2595
11:05:43	37.60	37.65	37.65	-0.80	1	2590
11:05:37	37.60	37.65	37.65	-0.80	1	2589
11:05:33	37.60	37.65	37.60	-0.85	1	2588
11:05:31	37.60	37.65	37.65	-0.80	1	2587
11:05:25	37.60	37.65	37.65	-0.80	1	2586
11:05:16	37.60	37.65	37.65	-0.80	1	2585
11:05:11	37.60	37.65	37.65	-0.80	1	2584
11:05:05	37.60	37.65	37.65	-0.80	1	2583
11:05:03	37.60	37.65	37.65	-0.80	5	2582
11:05:01	37.60	37.65	37.65	-0.80	1	2577
11:04:59	37.60	37.65	37.60	-0.85	1	2576
11:04:55	37.60	37.65	37.65	-0.80	1	2575
11:04:48	37.60	37.65	37.60	-0.85	1	2574
11:04:46	37.60	37.65	37.65	-0.80	1	2573
11:04:36	37.60	37.65	37.65	-0.80	1	2572
11:04:26	37.60	37.65	37.65	-0.80	1	2571
11:04:17	37.60	37.65	37.65	-0.80	1	2570
11:04:03	37.65	37.70	37.65	-0.80	1	2569
11:03:52	37.65	37.70	37.65	-0.80	1	2568
11:03:41	37.65	37.70	37.65	-0.80	1	2567
11:03:39	37.65	37.70	37.65	-0.80	1	2566
11:03:28	37.65	37.70	37.65	-0.80	1	2565
11:03:26	37.60	37.70	37.70	-0.75	1	2564
11:02:52	37.60	37.70	37.70	-0.75	1	2563
11:02:43	37.60	37.70	37.70	-0.75	2	2562
11:02:39	37.60	37.65	37.65	-0.80	2	2560
11:02:38	37.60	37.65	37.65	-0.80	4	2558
11:02:14	37.60	37.65	37.65	-0.80	1	2554
11:02:04	37.60	37.65	37.60	-0.85	1	2553
11:01:32	37.60	37.65	37.65	-0.80	1	2552
11:01:29	37.60	37.65	37.65	-0.80	1	2551
11:01:10	37.60	37.65	37.65	-0.80	1	2550
11:00:34	37.65	37.70	37.65	-0.80	1	2549
11:00:25	37.60	37.70	37.70	-0.75	1	2548
11:00:06	37.65	37.70	37.65	-0.80	2	2547
11:00:06	37.65	37.70	37.65	-0.80	1	2545
11:00:04	37.65	37.70	37.65	-0.80	1	2544
10:59:55	37.60	37.70	37.60	-0.85	1	2543
10:59:41	37.65	37.70	37.65	-0.80	2	2542
10:59:40	37.60	37.65	37.65	-0.80	1	2540
10:59:31	37.60	37.65	37.65	-0.80	1	2539
10:58:31	37.65	37.70	37.65	-0.80	2	2538
10:58:31	37.60	37.65	37.65	-0.80	2	2536
10:58:12	37.60	37.65	37.65	-0.80	9	2534
10:58:12	37.60	37.65	37.65	-0.80	1	2525
10:57:45	37.65	37.70	37.65	-0.80	1	2524
10:57:37	37.65	37.70	37.65	-0.80	4	2523
10:57:37	37.65	37.70	37.65	-0.80	1	2519
10:57:31	37.60	37.65	37.65	-0.80	1	2518
10:57:12	37.60	37.70	37.60	-0.85	1	2517
10:56:12	37.60	37.70	37.60	-0.85	5	2516
10:56:08	37.60	37.65	37.65	-0.80	9	2511
10:56:08	37.60	37.65	37.60	-0.85	10	2502
10:55:22	37.60	37.65	37.65	-0.80	2	2492
10:54:21	37.65	37.70	37.65	-0.80	2	2490
10:53:56	37.65	37.70	37.65	-0.80	2	2488
10:53:55	37.65	37.70	37.65	-0.80	2	2486
10:53:49	37.65	37.70	37.65	-0.80	3	2484
10:53:37	37.65	37.70	37.65	-0.80	100	2481
10:53:06	37.70	37.75	37.70	-0.75	1	2381
10:52:07	37.65	37.75	37.65	-0.80	6	2380
10:51:29	37.70	37.75	37.70	-0.75	65	2374
10:51:02	37.70	37.80	37.70	-0.75	5	2309
10:50:41	37.75	37.80	37.75	-0.70	1	2304
10:50:30	37.75	37.80	37.75	-0.70	1	2303
10:50:07	37.75	37.80	37.75	-0.70	2	2302
10:49:53	37.70	37.80	37.70	-0.75	7	2300
10:49:39	37.70	37.80	37.70	-0.75	1	2293
10:48:41	37.70	37.80	37.70	-0.75	1	2292
10:48:41	37.75	37.85	37.75	-0.70	72	2291
10:48:41	37.80	37.85	37.80	-0.65	43	2219
10:48:38	37.80	37.85	37.80	-0.65	3	2176
10:44:55	37.80	37.85	37.85	-0.60	1	2173
10:44:52	37.80	37.85	37.80	-0.65	1	2172
10:44:43	37.80	37.85	37.85	-0.60	2	2171
10:43:28	37.80	37.85	37.80	-0.65	1	2169
10:41:09	37.80	37.85	37.80	-0.65	10	2168
10:40:10	37.80	37.85	37.80	-0.65	8	2158
10:39:27	37.80	37.85	37.85	-0.60	1	2150
10:38:59	37.80	37.85	37.85	-0.60	1	2149
10:38:29	37.80	37.85	37.80	-0.65	12	2148
10:37:14	37.80	37.85	37.85	-0.60	2	2136
10:36:33	37.80	37.85	37.85	-0.60	2	2134
10:35:16	37.85	37.90	37.85	-0.60	1	2132
10:35:15	37.85	37.90	37.85	-0.60	1	2131
10:34:20	37.75	37.85	37.85	-0.60	70	2130
10:33:29	37.80	37.85	37.80	-0.65	3	2060
10:33:22	37.75	37.80	37.80	-0.65	28	2057
10:32:46	37.75	37.80	37.80	-0.65	2	2029
10:32:28	37.75	37.80	37.80	-0.65	2	2027
10:30:27	37.70	37.75	37.75	-0.70	1	2025
10:30:12	37.75	37.80	37.75	-0.70	2	2024
10:30:12	37.75	37.80	37.75	-0.70	10	2022
10:29:52	37.75	37.80	37.75	-0.70	1	2012
10:29:51	37.70	37.80	37.80	-0.65	3	2011
10:29:43	37.75	37.80	37.75	-0.70	1	2008
10:29:43	37.70	37.75	37.75	-0.70	1	2007
10:29:24	37.70	37.75	37.75	-0.70	1	2006
10:29:21	37.70	37.75	37.75	-0.70	10	2005
10:28:39	37.70	37.75	37.75	-0.70	1	1995
10:28:37	37.70	37.75	37.70	-0.75	1	1994
10:28:15	37.70	37.75	37.70	-0.75	5	1993
10:28:11	37.70	37.75	37.75	-0.70	1	1988
10:27:04	37.70	37.75	37.75	-0.70	1	1987
10:26:34	37.70	37.75	37.75	-0.70	2	1986
10:26:17	37.70	37.75	37.75	-0.70	2	1984
10:24:22	37.70	37.75	37.75	-0.70	1	1982
10:24:09	37.70	37.75	37.75	-0.70	1	1981
10:23:48	37.75	37.80	37.75	-0.70	2	1980
10:23:48	37.70	37.75	37.75	-0.70	8	1978
10:23:08	37.70	37.75	37.75	-0.70	5	1970
10:22:27	37.70	37.75	37.75	-0.70	1	1965
10:21:20	37.70	37.75	37.75	-0.70	1	1964
10:20:48	37.70	37.75	37.75	-0.70	1	1963
10:20:34	37.75	37.80	37.75	-0.70	1	1962
10:20:29	37.70	37.75	37.75	-0.70	10	1961
10:20:17	37.70	37.75	37.75	-0.70	10	1951
10:20:14	37.70	37.75	37.75	-0.70	2	1941
10:20:08	37.70	37.75	37.70	-0.75	3	1939
10:20:02	37.70	37.75	37.70	-0.75	5	1936
10:19:32	37.70	37.75	37.70	-0.75	3	1931
10:19:14	37.75	37.80	37.75	-0.70	4	1928
10:18:46	37.75	37.80	37.80	-0.65	1	1924
10:18:12	37.70	37.80	37.80	-0.65	1	1923
10:18:05	37.70	37.80	37.80	-0.65	2	1922
10:18:03	37.70	37.80	37.70	-0.75	3	1920
10:18:03	37.75	37.80	37.75	-0.70	78	1917
10:17:24	37.80	37.85	37.80	-0.65	2	1839
10:17:04	37.80	37.85	37.80	-0.65	1	1837
10:16:47	37.80	37.85	37.80	-0.65	1	1836
10:15:11	37.75	37.80	37.80	-0.65	8	1835
10:14:12	37.80	37.85	37.80	-0.65	1	1827
10:14:10	37.80	37.85	37.80	-0.65	1	1826
10:14:09	37.80	37.85	37.80	-0.65	1	1825
10:14:07	37.80	37.85	37.80	-0.65	17	1824
10:13:44	37.80	37.85	37.85	-0.60	3	1807
10:11:54	37.80	37.85	37.85	-0.60	2	1804
10:11:24	37.80	37.85	37.85	-0.60	2	1802
10:11:23	37.80	37.85	37.85	-0.60	2	1800
10:10:47	37.80	37.85	37.85	-0.60	1	1798
10:10:32	37.80	37.85	37.85	-0.60	1	1797
10:09:45	37.75	37.80	37.80	-0.65	10	1796
10:09:36	37.80	37.85	37.80	-0.65	6	1786
10:09:35	37.80	37.85	37.85	-0.60	1	1780
10:08:54	37.80	37.85	37.80	-0.65	3	1779
10:08:54	37.80	37.85	37.80	-0.65	2	1776
10:08:54	37.75	37.80	37.80	-0.65	5	1774
10:08:44	37.75	37.80	37.80	-0.65	10	1769
10:07:44	37.75	37.80	37.75	-0.70	3	1759
10:07:28	37.75	37.80	37.80	-0.65	1	1756
10:07:27	37.70	37.75	37.75	-0.70	1	1755
10:07:07	37.70	37.75	37.70	-0.75	1	1754
10:07:07	37.75	37.85	37.75	-0.70	7	1753
10:07:04	37.80	37.85	37.80	-0.65	2	1746
10:07:04	37.75	37.80	37.80	-0.65	8	1744
10:07:00	37.80	37.85	37.80	-0.65	3	1736
10:06:45	37.80	37.85	37.85	-0.60	1	1733
10:06:40	37.80	37.85	37.80	-0.65	5	1732
10:05:34	37.80	37.85	37.85	-0.60	1	1727
10:05:12	37.80	37.85	37.85	-0.60	3	1726
10:04:33	37.80	37.85	37.85	-0.60	4	1723
10:04:20	37.80	37.85	37.80	-0.65	3	1719
10:03:20	37.80	37.85	37.80	-0.65	4	1716
10:03:16	37.75	37.80	37.80	-0.65	1	1712
10:03:09	37.75	37.80	37.80	-0.65	1	1711
10:02:42	37.80	37.85	37.80	-0.65	2	1710
10:02:22	37.80	37.85	37.80	-0.65	6	1708
10:01:52	37.80	37.85	37.80	-0.65	2	1702
10:01:39	37.80	37.85	37.80	-0.65	1	1700
10:00:43	37.70	37.80	37.80	-0.65	3	1699
10:00:10	37.80	37.85	37.80	-0.65	2	1696
09:59:50	37.70	37.80	37.80	-0.65	10	1694
09:59:36	37.80	37.85	37.65	-0.80	17	1684
09:59:36	37.80	37.85	37.70	-0.75	74	1667
09:59:36	37.80	37.85	37.75	-0.70	16	1593
09:59:36	37.80	37.85	37.80	-0.65	23	1577
09:58:22	37.80	37.85	37.85	-0.60	1	1554
09:58:03	37.75	37.80	37.80	-0.65	1	1553
09:57:29	37.80	37.85	37.80	-0.65	1	1552
09:56:58	37.80	37.85	37.80	-0.65	4	1551
09:56:58	37.75	37.80	37.80	-0.65	6	1547
09:56:30	37.80	37.85	37.80	-0.65	2	1541
09:56:12	37.80	37.85	37.80	-0.65	1	1539
09:56:00	37.80	37.85	37.80	-0.65	5	1538
09:56:00	37.70	37.80	37.80	-0.65	5	1533
09:55:37	37.70	37.80	37.80	-0.65	1	1528
09:55:34	37.80	37.85	37.80	-0.65	5	1527
09:55:34	37.70	37.80	37.80	-0.65	5	1522
09:55:28	37.70	37.80	37.80	-0.65	1	1517
09:55:19	37.70	37.80	37.80	-0.65	10	1516
09:55:00	37.75	37.80	37.75	-0.70	1	1506
09:54:58	37.75	37.80	37.75	-0.70	1	1505
09:54:51	37.75	37.80	37.75	-0.70	1	1504
09:54:48	37.75	37.80	37.75	-0.70	15	1503
09:54:45	37.80	37.85	37.80	-0.65	10	1488
09:54:15	37.75	37.80	37.80	-0.65	2	1478
09:53:40	37.80	37.85	37.80	-0.65	1	1476
09:53:40	37.80	37.85	37.80	-0.65	10	1475
09:52:02	37.75	37.80	37.80	-0.65	3	1465
09:51:53	37.80	37.85	37.80	-0.65	7	1462
09:51:52	37.80	37.85	37.80	-0.65	1	1455
09:51:39	37.80	37.85	37.85	-0.60	3	1454
09:51:31	37.80	37.85	37.80	-0.65	2	1451
09:51:29	37.80	37.85	37.80	-0.65	2	1449
09:51:27	37.75	37.80	37.80	-0.65	2	1447
09:51:04	37.75	37.85	37.75	-0.70	10	1445
09:50:56	37.80	37.85	37.80	-0.65	10	1435
09:50:51	37.75	37.80	37.80	-0.65	1	1425
09:50:43	37.80	37.85	37.80	-0.65	9	1424
09:50:43	37.75	37.80	37.80	-0.65	1	1415
09:50:40	37.75	37.80	37.80	-0.65	1	1414
09:50:38	37.75	37.80	37.75	-0.70	5	1413
09:50:20	37.80	37.85	37.80	-0.65	4	1408
09:50:16	37.80	37.85	37.80	-0.65	6	1404
09:49:59	37.75	37.80	37.80	-0.65	1	1398
09:49:59	37.75	37.80	37.80	-0.65	2	1397
09:49:58	37.75	37.85	37.75	-0.70	2	1395
09:49:49	37.75	37.80	37.80	-0.65	6	1393
09:49:38	37.70	37.75	37.75	-0.70	9	1387
09:49:38	37.75	37.80	37.75	-0.70	6	1378
09:49:05	37.75	37.80	37.80	-0.65	1	1372
09:48:51	37.70	37.80	37.80	-0.65	1	1371
09:48:30	37.80	37.85	37.80	-0.65	2	1370
09:48:30	37.80	37.85	37.80	-0.65	1	1368
09:48:28	37.70	37.80	37.80	-0.65	1	1367
09:48:26	37.75	37.80	37.75	-0.70	50	1366
09:48:26	37.80	37.85	37.80	-0.65	58	1316
09:48:25	37.80	37.85	37.80	-0.65	8	1258
09:48:25	37.80	37.85	37.80	-0.65	6	1250
09:48:22	37.80	37.85	37.80	-0.65	4	1244
09:48:05	37.80	37.85	37.80	-0.65	2	1240
09:48:04	37.80	37.85	37.85	-0.60	2	1238
09:47:52	37.80	37.85	37.85	-0.60	1	1236
09:47:30	37.80	37.85	37.85	-0.60	1	1235
09:47:15	37.85	37.90	37.85	-0.60	3	1234
09:45:53	37.80	37.85	37.85	-0.60	2	1231
09:44:59	37.85	37.90	37.85	-0.60	1	1229
09:44:59	37.80	37.85	37.85	-0.60	3	1228
09:44:55	37.80	37.85	37.85	-0.60	1	1225
09:44:44	37.80	37.85	37.85	-0.60	3	1224
09:44:44	37.80	37.85	37.80	-0.65	1	1221
09:44:24	37.85	37.90	37.85	-0.60	1	1220
09:44:21	37.85	37.90	37.85	-0.60	2	1219
09:44:18	37.85	37.90	37.85	-0.60	2	1217
09:44:18	37.85	37.90	37.85	-0.60	10	1215
09:44:18	37.85	37.90	37.85	-0.60	50	1205
09:44:12	37.80	37.85	37.85	-0.60	8	1155
09:44:08	37.80	37.85	37.80	-0.65	5	1147
09:43:47	37.80	37.85	37.80	-0.65	1	1142
09:43:25	37.85	37.90	37.85	-0.60	12	1141
09:42:14	37.80	37.90	37.90	-0.55	1	1129
09:41:57	37.85	37.90	37.85	-0.60	12	1128
09:41:54	37.85	37.90	37.90	-0.55	1	1116
09:41:36	37.90	37.95	37.90	-0.55	1	1115
09:41:30	37.90	37.95	37.90	-0.55	1	1114
09:41:18	37.85	37.90	37.90	-0.55	1	1113
09:41:13	37.85	37.95	37.85	-0.60	2	1112
09:41:11	37.85	37.95	37.85	-0.60	10	1110
09:40:39	37.90	37.95	37.90	-0.55	1	1100
09:40:37	37.90	37.95	37.90	-0.55	18	1099
09:40:15	37.90	37.95	37.90	-0.55	2	1081
09:39:12	37.85	37.90	37.90	-0.55	1	1079
09:38:56	37.85	37.90	37.90	-0.55	5	1078
09:38:48	37.85	37.90	37.90	-0.55	1	1073
09:38:36	37.85	37.90	37.90	-0.55	1	1072
09:38:32	37.85	37.90	37.90	-0.55	1	1071
09:38:31	37.85	37.90	37.85	-0.60	1	1070
09:38:05	37.85	37.90	37.90	-0.55	1	1069
09:37:38	37.90	37.95	37.90	-0.55	2	1068
09:37:28	37.90	37.95	37.90	-0.55	21	1066
09:37:28	37.95	38.00	37.95	-0.50	15	1045
09:36:56	37.95	38.00	38.00	-0.45	1	1030
09:36:22	37.95	38.00	38.00	-0.45	2	1029
09:36:05	37.95	38.00	37.95	-0.50	2	1027
09:35:56	37.95	38.00	38.00	-0.45	1	1025
09:35:48	37.95	38.00	38.00	-0.45	1	1024
09:35:29	38.00	38.05	38.00	-0.45	11	1023
09:35:21	38.00	38.05	38.05	-0.40	1	1012
09:35:12	38.05	38.10	38.05	-0.40	6	1011
09:34:11	38.05	38.10	38.10	-0.35	1	1005
09:33:30	38.05	38.10	38.10	-0.35	1	1004
09:33:26	38.05	38.10	38.10	-0.35	1	1003
09:33:20	38.05	38.10	38.10	-0.35	1	1002
09:33:12	38.05	38.10	38.10	-0.35	1	1001
09:32:32	38.05	38.10	38.10	-0.35	2	1000
09:32:29	38.05	38.10	38.10	-0.35	1	998
09:31:43	38.10	38.15	38.10	-0.35	1	997
09:31:09	38.05	38.10	38.10	-0.35	5	996
09:31:09	38.05	38.10	38.10	-0.35	5	991
09:30:20	38.10	38.15	38.10	-0.35	1	986
09:30:12	38.10	38.15	38.15	-0.30	1	985
09:29:55	38.05	38.10	38.10	-0.35	9	984
09:29:00	38.10	38.20	38.10	-0.35	11	975
09:28:48	38.10	38.15	38.15	-0.30	3	964
09:28:45	38.10	38.15	38.10	-0.35	1	961
09:28:03	38.10	38.15	38.15	-0.30	2	960
09:27:52	38.10	38.15	38.15	-0.30	3	958
09:27:17	38.10	38.15	38.15	-0.30	1	955
09:27:13	38.10	38.15	38.15	-0.30	1	954
09:26:56	38.10	38.15	38.15	-0.30	5	953
09:26:19	38.05	38.10	38.10	-0.35	2	948
09:26:09	38.05	38.10	38.10	-0.35	1	946
09:25:51	37.95	38.00	38.00	-0.45	7	945
09:25:51	38.00	38.10	38.00	-0.45	13	938
09:25:03	38.00	38.05	38.05	-0.40	10	925
09:24:48	38.00	38.10	38.00	-0.45	10	915
09:24:44	38.00	38.15	38.15	-0.30	1	905
09:24:43	38.05	38.20	38.05	-0.40	5	904
09:24:39	38.05	38.10	38.10	-0.35	1	899
09:24:39	38.10	38.20	38.10	-0.35	4	898
09:24:17	38.05	38.10	38.10	-0.35	14	894
09:23:25	38.00	38.10	38.10	-0.35	1	880
09:23:05	38.00	38.10	38.10	-0.35	2	879
09:22:33	38.00	38.05	38.05	-0.40	3	877
09:22:33	38.05	38.10	38.05	-0.40	7	874
09:22:06	38.05	38.10	38.10	-0.35	1	867
09:20:28	38.10	38.15	38.10	-0.35	1	866
09:19:57	38.05	38.15	38.15	-0.30	1	865
09:19:57	38.10	38.20	38.10	-0.35	2	864
09:19:55	38.10	38.20	38.10	-0.35	1	862
09:19:52	38.10	38.20	38.10	-0.35	1	861
09:19:50	38.20	38.25	38.20	-0.25	1	860
09:19:07	38.10	38.20	38.20	-0.25	2	859
09:18:55	38.15	38.25	38.25	-0.20	3	857
09:18:49	38.10	38.20	38.25	-0.20	1	854
09:18:49	38.10	38.20	38.20	-0.25	9	853
09:18:47	38.10	38.20	38.10	-0.35	1	844
09:18:26	38.15	38.20	38.15	-0.30	1	843
09:18:17	38.15	38.20	38.15	-0.30	1	842
09:18:16	38.15	38.20	38.15	-0.30	1	841
09:18:14	38.15	38.20	38.15	-0.30	5	840
09:18:10	38.20	38.25	38.20	-0.25	2	835
09:18:06	38.20	38.25	38.20	-0.25	4	833
09:18:03	38.20	38.25	38.20	-0.25	1	829
09:17:14	38.15	38.20	38.20	-0.25	2	828
09:17:07	38.15	38.20	38.20	-0.25	6	826
09:16:56	38.10	38.20	38.20	-0.25	2	820
09:16:28	38.05	38.15	38.15	-0.30	1	818
09:16:24	38.05	38.15	38.15	-0.30	2	817
09:16:19	38.15	38.20	38.15	-0.30	2	815
09:16:09	38.15	38.20	38.15	-0.30	1	813
09:15:50	38.05	38.15	38.15	-0.30	1	812
09:15:36	38.05	38.20	38.05	-0.40	3	811
09:15:36	38.05	38.10	38.10	-0.35	1	808
09:15:36	38.00	38.10	38.10	-0.35	5	807
09:15:36	37.95	38.05	38.05	-0.40	1	802
09:15:36	37.90	38.00	38.00	-0.45	20	801
09:15:36	37.90	37.95	37.95	-0.50	1	781
09:15:20	37.85	37.90	37.90	-0.55	5	780
09:15:16	37.85	37.90	37.90	-0.55	4	775
09:15:05	37.80	37.85	37.85	-0.60	13	771
09:14:43	37.80	37.85	37.85	-0.60	1	758
09:14:35	37.80	37.85	37.80	-0.65	2	757
09:14:17	37.75	37.80	37.85	-0.60	18	755
09:14:17	37.75	37.80	37.80	-0.65	2	737
09:14:11	37.80	37.85	37.80	-0.65	3	735
09:13:55	37.80	37.85	37.80	-0.65	11	732
09:13:55	37.80	37.85	37.80	-0.65	3	721
09:13:45	37.80	37.85	37.80	-0.65	2	718
09:13:31	37.75	37.85	37.75	-0.70	11	716
09:13:29	37.80	37.85	37.80	-0.65	5	705
09:13:29	37.80	37.85	37.80	-0.65	45	700
09:13:26	37.85	37.90	37.85	-0.60	2	655
09:13:17	37.85	37.90	37.85	-0.60	1	653
09:13:12	37.80	37.85	37.85	-0.60	1	652
09:13:09	37.80	37.85	37.85	-0.60	1	651
09:13:08	37.80	37.85	37.85	-0.60	1	650
09:13:07	37.80	37.85	37.85	-0.60	2	649
09:12:59	37.80	37.85	37.85	-0.60	6	647
09:12:59	37.80	37.85	37.85	-0.60	2	641
09:12:45	37.80	37.85	37.85	-0.60	2	639
09:12:31	37.80	37.85	37.85	-0.60	1	637
09:12:28	37.80	37.85	37.85	-0.60	1	636
09:11:57	37.80	37.85	37.85	-0.60	1	635
09:11:50	37.80	37.85	37.85	-0.60	1	634
09:11:47	37.80	37.85	37.85	-0.60	5	633
09:11:37	37.85	37.90	37.85	-0.60	1	628
09:11:35	37.85	37.90	37.85	-0.60	7	627
09:11:35	37.85	37.90	37.85	-0.60	7	620
09:11:35	37.85	37.90	37.85	-0.60	3	613
09:11:20	37.85	37.90	37.85	-0.60	2	610
09:11:13	37.80	37.85	37.85	-0.60	2	608
09:11:13	37.85	37.90	37.85	-0.60	1	606
09:11:01	37.80	37.85	37.85	-0.60	1	605
09:10:57	37.80	37.85	37.85	-0.60	5	604
09:10:39	37.75	37.85	37.85	-0.60	6	599
09:10:37	37.75	37.80	37.80	-0.65	2	593
09:10:37	37.80	37.85	37.80	-0.65	1	591
09:10:30	37.80	37.85	37.80	-0.65	1	590
09:10:23	37.80	37.85	37.80	-0.65	42	589
09:10:21	37.85	37.90	37.85	-0.60	1	547
09:10:15	37.85	37.90	37.85	-0.60	5	546
09:10:09	37.80	37.90	37.90	-0.55	2	541
09:10:08	37.85	37.90	37.85	-0.60	4	539
09:10:06	37.85	37.90	37.85	-0.60	24	535
09:10:06	37.85	37.90	37.85	-0.60	3	511
09:09:58	37.90	37.95	37.90	-0.55	26	508
09:09:47	37.95	38.00	37.95	-0.50	1	482
09:09:47	37.95	38.00	37.95	-0.50	3	481
09:09:47	37.90	37.95	37.95	-0.50	2	478
09:09:42	37.90	37.95	37.95	-0.50	1	476
09:09:42	37.90	37.95	37.95	-0.50	1	475
09:09:37	37.90	37.95	37.95	-0.50	2	474
09:09:23	37.90	37.95	37.95	-0.50	2	472
09:09:19	37.90	37.95	37.90	-0.55	3	470
09:09:18	37.90	37.95	37.90	-0.55	5	467
09:08:47	37.85	37.95	37.95	-0.50	1	462
09:08:45	37.90	37.95	37.90	-0.55	24	461
09:08:45	37.95	38.00	37.95	-0.50	2	437
09:08:32	37.95	38.00	37.95	-0.50	1	435
09:08:26	37.90	37.95	37.95	-0.50	1	434
09:08:17	37.95	38.00	37.95	-0.50	1	433
09:08:01	37.95	38.00	37.95	-0.50	6	432
09:08:01	37.95	38.00	37.95	-0.50	8	426
09:08:00	38.00	38.05	38.00	-0.45	15	418
09:07:32	38.05	38.10	38.05	-0.40	1	403
09:07:18	38.00	38.10	38.00	-0.45	1	402
09:07:16	38.00	38.10	38.10	-0.35	1	401
09:07:13	38.05	38.10	38.05	-0.40	10	400
09:06:53	37.95	38.00	38.00	-0.45	9	390
09:06:48	37.95	38.00	37.95	-0.50	1	381
09:06:26	37.90	37.95	37.95	-0.50	3	380
09:06:23	37.95	38.00	37.95	-0.50	3	377
09:06:15	37.90	37.95	37.95	-0.50	5	374
09:06:08	37.85	37.90	37.90	-0.55	4	369
09:06:08	37.85	37.90	37.90	-0.55	2	365
09:06:04	37.85	37.90	37.90	-0.55	1	363
09:06:02	37.90	37.95	37.90	-0.55	1	362
09:05:49	37.90	37.95	37.90	-0.55	4	361
09:05:49	37.90	37.95	37.90	-0.55	1	357
09:05:41	37.90	37.95	37.90	-0.55	8	356
09:05:11	37.90	37.95	37.90	-0.55	1	348
09:05:04	37.85	37.95	37.95	-0.50	2	347
09:05:04	37.85	37.95	37.95	-0.50	1	345
09:05:03	37.90	37.95	37.90	-0.55	13	344
09:04:40	37.90	37.95	37.95	-0.50	1	331
09:04:39	37.90	37.95	37.90	-0.55	5	330
09:04:29	37.90	37.95	37.90	-0.55	1	325
09:04:00	37.80	37.85	37.85	-0.60	8	324
09:04:00	37.90	37.95	37.85	-0.60	1	316
09:04:00	37.90	37.95	37.90	-0.55	1	315
09:03:56	37.85	37.95	37.95	-0.50	1	314
09:03:55	37.85	37.95	37.85	-0.60	1	313
09:03:55	37.80	37.85	37.85	-0.60	8	312
09:03:55	37.85	37.95	37.85	-0.60	2	304
09:03:45	37.90	38.00	38.00	-0.45	1	302
09:03:40	37.90	38.10	37.90	-0.55	1	301
09:03:40	37.90	38.10	37.90	-0.55	2	300
09:03:40	37.95	38.10	37.95	-0.50	11	298
09:03:40	38.00	38.10	38.00	-0.45	57	287
09:03:40	38.00	38.15	38.00	-0.45	7	230
09:03:40	38.00	38.15	38.00	-0.45	7	223
09:03:40	38.05	38.15	38.05	-0.40	4	216
09:03:40	38.05	38.15	38.05	-0.40	14	212
09:03:40	38.10	38.15	38.10	-0.35	31	198
09:03:17	38.15	38.25	38.15	-0.30	18	167
09:03:17	38.20	38.25	38.20	-0.25	19	149
09:02:29	38.25	38.35	38.25	-0.20	1	130
09:02:29	38.25	38.35	38.25	-0.20	4	129
09:02:21	38.35	38.40	38.35	-0.10	1	125
09:02:21	38.35	38.40	38.35	-0.10	2	124
09:02:00	38.25	38.35	38.35	-0.10	34	122
09:01:47	38.20	38.25	38.25	-0.20	6	88
09:00:58	38.15	38.20	38.20	-0.25	13	82
09:00:42	38.15	38.20	38.20	-0.25	1	69
09:00:30	38.15	38.20	38.20	-0.25	1	68
09:00:16	38.25	38.30	38.20	-0.25	18	67
09:00:16	38.25	38.30	38.25	-0.20	9	49
09:00:16	38.30	38.35	38.30	-0.15	4	40
09:00:16	--	--	38.35	-0.10	36	36

　

其他人也逛...

App Store Card $ 3000 - 數位序號

Samsung Galaxy S26 Ultra (12G/512G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值100,000元

AirTag (2ND GENERATION) 4 PACK

【Hermes 愛馬仕】大地男性淡香水 100ml

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶 - 軍事戰術版

全家3000元虛擬禮物卡

羅技 MX Master 4 無線滑鼠

麥當勞薯條(中)即享券

MyCard 5000點虛擬點數卡

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

家樂福100元好禮即享券(餘額型)

PChome 購物儲值1,000元

DJI OSMO POCKET 4 全能套裝

國壽正式申請試辦在宅急症照護...

路透：印度塔塔電子遇駭　外流...

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

‧5月景氣燈號連6紅　國發會：下...
‧聯電ADR26日下跌2.15美元跌幅7....
‧台南啟動淹水救助　達50公分每...

加密貨幣

比特幣BTC	60349.57	637.51	1.07%
以太幣ETH	1581.40	16.79	1.07%
瑞波幣XRP	1.06	0.02	1.76%
比特幣現金BCH	197.02	4.40	2.28%
萊特幣LTC	42.55	1.70	4.15%
卡達幣ADA	0.147115	0.00	2.57%
波場幣TRX	0.320723	0.00	-0.83%
恆星幣XLM	0.175285	0.00	-1.79%

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。