最新經長：ART等三支柱構成台美未來20年全球戰略架構熱門[公告] 匯鑽科:公告本公司董事會決議召開115年股東常會

更新報價

益　登 (3048) 電子通路業上市

37.90 ▲+0.60 +1.61% 0.92億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	2,458	37.90	5	37.95	25	37.55	37.95	36.90	37.30

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	37.90	37.95	37.90	+0.60	10	2458
13:30:00	37.85	37.90	37.90	+0.60	100	2448
13:24:55	37.80	37.85	37.75	+0.45	1	2348
13:24:55	37.80	37.85	37.80	+0.50	4	2347
13:24:51	37.85	37.90	37.85	+0.55	2	2343
13:24:49	37.85	37.90	37.85	+0.55	1	2341
13:24:37	37.85	37.90	37.85	+0.55	1	2340
13:24:37	37.85	37.90	37.85	+0.55	3	2339
13:24:32	37.85	37.90	37.90	+0.60	1	2336
13:24:30	37.85	37.90	37.85	+0.55	1	2335
13:24:26	37.80	37.85	37.85	+0.55	1	2334
13:24:24	37.80	37.85	37.85	+0.55	1	2333
13:24:24	37.85	37.90	37.80	+0.50	4	2332
13:24:24	37.85	37.90	37.85	+0.55	4	2328
13:24:23	37.80	37.85	37.90	+0.60	7	2324
13:24:23	37.80	37.85	37.85	+0.55	9	2317
13:24:22	37.80	37.85	37.85	+0.55	10	2308
13:24:21	37.80	37.85	37.85	+0.55	2	2298
13:24:14	37.80	37.85	37.80	+0.50	1	2296
13:24:13	37.80	37.85	37.85	+0.55	1	2295
13:24:07	37.80	37.85	37.80	+0.50	1	2294
13:24:07	37.80	37.85	37.85	+0.55	10	2293
13:23:56	37.80	37.85	37.85	+0.55	1	2283
13:23:45	37.80	37.85	37.80	+0.50	2	2282
13:22:47	37.80	37.85	37.85	+0.55	1	2280
13:22:41	37.75	37.80	37.80	+0.50	4	2279
13:22:40	37.75	37.80	37.75	+0.45	1	2275
13:22:17	37.75	37.80	37.80	+0.50	1	2274
13:22:16	37.75	37.80	37.80	+0.50	6	2273
13:21:57	37.75	37.80	37.80	+0.50	1	2267
13:21:51	37.75	37.80	37.75	+0.45	5	2266
13:21:49	37.75	37.80	37.80	+0.50	1	2261
13:21:33	37.75	37.80	37.80	+0.50	2	2260
13:21:27	37.75	37.80	37.80	+0.50	1	2258
13:21:23	37.80	37.85	37.80	+0.50	4	2257
13:21:13	37.80	37.85	37.80	+0.50	1	2253
13:21:09	37.75	37.85	37.85	+0.55	1	2252
13:21:05	37.80	37.85	37.80	+0.50	1	2251
13:21:01	37.80	37.85	37.80	+0.50	3	2250
13:20:54	37.80	37.85	37.85	+0.55	1	2247
13:20:49	37.80	37.85	37.80	+0.50	2	2246
13:20:44	37.80	37.85	37.80	+0.50	1	2244
13:20:41	37.80	37.85	37.80	+0.50	5	2243
13:20:26	37.80	37.85	37.80	+0.50	2	2238
13:20:22	37.80	37.85	37.85	+0.55	1	2236
13:19:55	37.80	37.85	37.85	+0.55	1	2235
13:19:26	37.80	37.85	37.85	+0.55	1	2234
13:19:02	37.80	37.85	37.80	+0.50	2	2233
13:18:36	37.80	37.85	37.85	+0.55	1	2231
13:18:30	37.80	37.85	37.85	+0.55	1	2230
13:18:25	37.80	37.85	37.80	+0.50	1	2229
13:18:25	37.80	37.85	37.80	+0.50	2	2228
13:18:01	37.75	37.80	37.80	+0.50	1	2226
13:17:37	37.75	37.80	37.80	+0.50	3	2225
13:17:36	37.75	37.80	37.80	+0.50	1	2222
13:17:09	37.80	37.85	37.80	+0.50	1	2221
13:17:09	37.80	37.85	37.80	+0.50	1	2220
13:17:08	37.80	37.85	37.80	+0.50	1	2219
13:16:55	37.80	37.85	37.80	+0.50	1	2218
13:16:51	37.80	37.85	37.80	+0.50	1	2217
13:16:50	37.80	37.85	37.80	+0.50	1	2216
13:16:20	37.75	37.85	37.75	+0.45	1	2215
13:15:53	37.75	37.85	37.85	+0.55	1	2214
13:15:49	37.80	37.90	37.80	+0.50	3	2213
13:15:49	37.80	37.90	37.80	+0.50	5	2210
13:15:36	37.85	37.90	37.85	+0.55	1	2205
13:15:35	37.80	37.85	37.85	+0.55	4	2204
13:15:28	37.80	37.85	37.85	+0.55	9	2200
13:15:08	37.80	37.85	37.85	+0.55	1	2191
13:14:33	37.80	37.85	37.85	+0.55	1	2190
13:13:46	37.75	37.85	37.85	+0.55	1	2189
13:13:44	37.75	37.80	37.80	+0.50	4	2188
13:12:03	37.75	37.80	37.80	+0.50	3	2184
13:11:46	37.75	37.80	37.80	+0.50	1	2181
13:11:41	37.70	37.75	37.75	+0.45	9	2180
13:11:29	37.75	37.80	37.75	+0.45	7	2171
13:11:25	37.75	37.80	37.80	+0.50	3	2164
13:11:21	37.75	37.80	37.80	+0.50	1	2161
13:11:17	37.75	37.80	37.75	+0.45	1	2160
13:11:10	37.75	37.80	37.75	+0.45	1	2159
13:11:00	37.75	37.80	37.80	+0.50	1	2158
13:10:34	37.75	37.80	37.80	+0.50	1	2157
13:10:30	37.75	37.85	37.75	+0.45	1	2156
13:10:30	37.80	37.85	37.80	+0.50	11	2155
13:09:43	37.80	37.85	37.85	+0.55	1	2144
13:09:38	37.80	37.85	37.85	+0.55	1	2143
13:09:36	37.75	37.80	37.80	+0.50	8	2142
13:09:31	37.75	37.80	37.80	+0.50	8	2134
13:08:45	37.70	37.80	37.80	+0.50	2	2126
13:08:35	37.70	37.80	37.80	+0.50	1	2124
13:08:30	37.75	37.80	37.75	+0.45	3	2123
13:08:14	37.70	37.80	37.80	+0.50	1	2120
13:08:05	37.70	37.75	37.75	+0.45	5	2119
13:08:05	37.70	37.75	37.75	+0.45	10	2114
13:07:53	37.70	37.75	37.75	+0.45	1	2104
13:07:42	37.70	37.75	37.70	+0.40	1	2103
13:07:33	37.70	37.75	37.75	+0.45	1	2102
13:07:25	37.70	37.75	37.70	+0.40	1	2101
13:07:10	37.70	37.75	37.75	+0.45	1	2100
13:07:06	37.70	37.75	37.70	+0.40	1	2099
13:06:57	37.70	37.75	37.70	+0.40	5	2098
13:06:31	37.70	37.75	37.75	+0.45	1	2093
13:06:25	37.70	37.75	37.70	+0.40	2	2092
13:05:58	37.70	37.75	37.75	+0.45	1	2090
13:05:48	37.70	37.75	37.70	+0.40	6	2089
13:04:51	37.70	37.75	37.70	+0.40	1	2083
13:04:38	37.70	37.75	37.75	+0.45	1	2082
13:04:21	37.70	37.75	37.70	+0.40	1	2081
13:04:19	37.70	37.75	37.70	+0.40	1	2080
13:04:13	37.70	37.75	37.70	+0.40	1	2079
13:04:09	37.70	37.75	37.70	+0.40	1	2078
13:04:06	37.70	37.75	37.70	+0.40	1	2077
13:04:05	37.70	37.75	37.70	+0.40	1	2076
13:03:45	37.70	37.75	37.70	+0.40	1	2075
13:03:32	37.70	37.75	37.70	+0.40	1	2074
13:03:17	37.70	37.75	37.70	+0.40	1	2073
13:01:25	37.70	37.80	37.80	+0.50	1	2072
13:01:16	37.70	37.80	37.70	+0.40	1	2071
13:01:15	37.75	37.80	37.75	+0.45	1	2070
13:01:15	37.75	37.80	37.75	+0.45	1	2069
13:01:09	37.75	37.80	37.75	+0.45	1	2068
13:00:58	37.75	37.80	37.80	+0.50	1	2067
13:00:49	37.75	37.80	37.75	+0.45	1	2066
13:00:10	37.75	37.80	37.80	+0.50	2	2065
12:59:45	37.75	37.80	37.80	+0.50	1	2063
12:59:44	37.75	37.80	37.75	+0.45	1	2062
12:59:33	37.75	37.80	37.75	+0.45	1	2061
12:58:17	37.70	37.75	37.75	+0.45	2	2060
12:58:02	37.75	37.80	37.75	+0.45	1	2058
12:58:00	37.75	37.80	37.75	+0.45	1	2057
12:57:56	37.75	37.80	37.75	+0.45	1	2056
12:57:47	37.75	37.80	37.75	+0.45	1	2055
12:57:30	37.75	37.80	37.75	+0.45	1	2054
12:55:03	37.75	37.80	37.75	+0.45	1	2053
12:54:33	37.70	37.80	37.70	+0.40	1	2052
12:54:28	37.75	37.80	37.75	+0.45	1	2051
12:53:58	37.75	37.80	37.75	+0.45	1	2050
12:53:42	37.70	37.75	37.75	+0.45	1	2049
12:53:36	37.70	37.75	37.75	+0.45	9	2048
12:51:28	37.70	37.80	37.70	+0.40	1	2039
12:51:26	37.70	37.80	37.80	+0.50	1	2038
12:50:59	37.70	37.80	37.80	+0.50	1	2037
12:50:55	37.70	37.80	37.80	+0.50	2	2036
12:50:44	37.70	37.80	37.80	+0.50	1	2034
12:49:12	37.70	37.85	37.85	+0.55	1	2033
12:49:12	37.70	37.85	37.85	+0.55	1	2032
12:48:52	37.70	37.85	37.85	+0.55	1	2031
12:48:49	37.70	37.85	37.85	+0.55	1	2030
12:48:39	37.70	37.85	37.85	+0.55	1	2029
12:48:35	37.70	37.80	37.80	+0.50	10	2028
12:47:34	37.70	37.80	37.80	+0.50	1	2018
12:47:28	37.70	37.80	37.70	+0.40	7	2017
12:46:16	37.70	37.80	37.80	+0.50	1	2010
12:46:11	37.75	37.80	37.75	+0.45	1	2009
12:45:53	37.75	37.80	37.75	+0.45	1	2008
12:45:14	37.65	37.80	37.80	+0.50	1	2007
12:45:03	37.65	37.80	37.80	+0.50	1	2006
12:45:00	37.65	37.75	37.75	+0.45	2	2005
12:44:52	37.65	37.75	37.75	+0.45	1	2003
12:44:26	37.65	37.75	37.75	+0.45	2	2002
12:43:35	37.65	37.75	37.75	+0.45	1	2000
12:43:32	37.65	37.70	37.70	+0.40	2	1999
12:43:03	37.60	37.70	37.70	+0.40	1	1997
12:42:55	37.60	37.70	37.60	+0.30	1	1996
12:42:31	37.55	37.70	37.70	+0.40	1	1995
12:41:17	37.55	37.70	37.70	+0.40	1	1994
12:41:07	37.55	37.65	37.65	+0.35	2	1993
12:40:57	37.55	37.60	37.60	+0.30	4	1991
12:39:23	37.55	37.60	37.60	+0.30	1	1987
12:39:16	37.55	37.60	37.55	+0.25	1	1986
12:39:15	37.55	37.60	37.55	+0.25	1	1985
12:37:14	37.55	37.60	37.60	+0.30	1	1984
12:36:56	37.55	37.60	37.60	+0.30	1	1983
12:36:15	37.55	37.60	37.55	+0.25	1	1982
12:35:39	37.55	37.60	37.55	+0.25	1	1981
12:35:34	37.55	37.60	37.55	+0.25	1	1980
12:35:12	37.55	37.60	37.55	+0.25	1	1979
12:34:55	37.55	37.65	37.55	+0.25	1	1978
12:34:35	37.55	37.60	37.60	+0.30	2	1977
12:34:35	37.55	37.60	37.60	+0.30	1	1975
12:34:09	37.55	37.70	37.55	+0.25	1	1974
12:34:06	37.55	37.70	37.70	+0.40	1	1973
12:34:02	37.60	37.70	37.60	+0.30	1	1972
12:34:00	37.55	37.70	37.70	+0.40	1	1971
12:33:51	37.55	37.65	37.65	+0.35	2	1970
12:33:47	37.55	37.60	37.60	+0.30	2	1968
12:33:25	37.60	37.65	37.60	+0.30	1	1966
12:33:03	37.60	37.65	37.65	+0.35	1	1965
12:32:14	37.60	37.65	37.60	+0.30	2	1964
12:29:53	37.55	37.65	37.65	+0.35	1	1962
12:28:57	37.55	37.65	37.55	+0.25	1	1961
12:28:03	37.55	37.60	37.60	+0.30	1	1960
12:27:57	37.60	37.65	37.60	+0.30	1	1959
12:27:26	37.60	37.65	37.60	+0.30	1	1958
12:26:42	37.60	37.65	37.60	+0.30	1	1957
12:26:26	37.60	37.65	37.60	+0.30	1	1956
12:26:04	37.60	37.65	37.65	+0.35	1	1955
12:25:35	37.55	37.60	37.60	+0.30	1	1954
12:25:13	37.55	37.60	37.55	+0.25	2	1953
12:24:00	37.55	37.60	37.55	+0.25	1	1951
12:23:39	37.55	37.60	37.55	+0.25	1	1950
12:23:36	37.55	37.60	37.60	+0.30	2	1949
12:22:32	37.60	37.65	37.60	+0.30	8	1947
12:22:27	37.60	37.65	37.60	+0.30	1	1939
12:20:26	37.60	37.65	37.60	+0.30	1	1938
12:19:46	37.60	37.65	37.60	+0.30	2	1937
12:19:14	37.65	37.70	37.65	+0.35	1	1935
12:17:37	37.60	37.65	37.65	+0.35	1	1934
12:17:20	37.60	37.65	37.65	+0.35	1	1933
12:17:01	37.65	37.75	37.65	+0.35	2	1932
12:16:42	37.65	37.75	37.65	+0.35	1	1930
12:16:07	37.65	37.75	37.65	+0.35	1	1929
12:15:57	37.65	37.70	37.70	+0.40	2	1928
12:15:54	37.70	37.75	37.70	+0.40	1	1926
12:14:41	37.70	37.75	37.70	+0.40	1	1925
12:14:33	37.70	37.75	37.70	+0.40	1	1924
12:13:52	37.65	37.70	37.70	+0.40	3	1923
12:13:49	37.70	37.75	37.70	+0.40	2	1920
12:13:19	37.70	37.75	37.70	+0.40	3	1918
12:12:05	37.70	37.75	37.70	+0.40	1	1915
12:11:25	37.70	37.75	37.75	+0.45	5	1914
12:11:10	37.70	37.75	37.75	+0.45	5	1909
12:10:56	37.70	37.75	37.75	+0.45	3	1904
12:10:56	37.75	37.80	37.75	+0.45	2	1901
12:08:58	37.75	37.80	37.80	+0.50	1	1899
12:07:59	37.70	37.80	37.80	+0.50	1	1898
12:07:45	37.75	37.80	37.75	+0.45	4	1897
12:06:57	37.70	37.75	37.75	+0.45	1	1893
12:05:09	37.75	37.85	37.75	+0.45	1	1892
12:04:32	37.75	37.85	37.75	+0.45	1	1891
12:03:45	37.75	37.80	37.80	+0.50	4	1890
12:03:40	37.80	37.85	37.80	+0.50	1	1886
12:01:27	37.85	37.90	37.85	+0.55	2	1885
12:01:20	37.85	37.90	37.85	+0.55	1	1883
12:00:08	37.85	37.90	37.85	+0.55	3	1882
11:59:35	37.85	37.90	37.85	+0.55	1	1879
11:58:51	37.90	37.95	37.90	+0.60	1	1878
11:58:41	37.90	37.95	37.90	+0.60	1	1877
11:58:18	37.90	37.95	37.90	+0.60	1	1876
11:58:12	37.90	37.95	37.95	+0.65	1	1875
11:57:48	37.90	37.95	37.95	+0.65	1	1874
11:57:08	37.90	37.95	37.95	+0.65	1	1873
11:57:08	37.85	37.90	37.90	+0.60	36	1872
11:57:07	37.85	37.90	37.85	+0.55	1	1836
11:56:27	37.85	37.90	37.90	+0.60	5	1835
11:56:12	37.85	37.90	37.85	+0.55	1	1830
11:55:27	37.85	37.90	37.90	+0.60	1	1829
11:55:12	37.85	37.90	37.85	+0.55	5	1828
11:55:10	37.85	37.90	37.85	+0.55	5	1823
11:54:56	37.85	37.90	37.90	+0.60	5	1818
11:54:46	37.85	37.90	37.90	+0.60	1	1813
11:54:41	37.85	37.90	37.90	+0.60	1	1812
11:54:28	37.85	37.90	37.90	+0.60	5	1811
11:53:50	37.85	37.90	37.90	+0.60	1	1806
11:53:45	37.85	37.90	37.90	+0.60	1	1805
11:53:31	37.85	37.90	37.90	+0.60	1	1804
11:53:18	37.85	37.90	37.90	+0.60	1	1803
11:53:16	37.85	37.90	37.90	+0.60	1	1802
11:53:12	37.85	37.90	37.90	+0.60	1	1801
11:53:11	37.85	37.90	37.90	+0.60	1	1800
11:53:11	37.85	37.90	37.85	+0.55	1	1799
11:52:56	37.80	37.85	37.85	+0.55	12	1798
11:52:56	37.80	37.85	37.85	+0.55	12	1786
11:51:38	37.80	37.85	37.80	+0.50	1	1774
11:51:37	37.80	37.85	37.85	+0.55	1	1773
11:51:01	37.80	37.85	37.85	+0.55	1	1772
11:50:42	37.75	37.80	37.80	+0.50	5	1771
11:49:44	37.75	37.85	37.75	+0.45	5	1766
11:49:21	37.75	37.80	37.80	+0.50	10	1761
11:49:18	37.75	37.80	37.80	+0.50	3	1751
11:49:10	37.75	37.80	37.80	+0.50	10	1748
11:48:47	37.75	37.80	37.75	+0.45	3	1738
11:46:40	37.70	37.75	37.75	+0.45	1	1735
11:46:40	37.70	37.75	37.75	+0.45	1	1734
11:46:40	37.70	37.75	37.75	+0.45	2	1733
11:46:36	37.70	37.75	37.75	+0.45	1	1731
11:46:36	37.70	37.75	37.75	+0.45	3	1730
11:46:13	37.70	37.75	37.75	+0.45	1	1727
11:44:47	37.70	37.75	37.70	+0.40	1	1726
11:43:05	37.65	37.70	37.70	+0.40	6	1725
11:42:00	37.70	37.75	37.70	+0.40	1	1719
11:41:41	37.70	37.75	37.70	+0.40	1	1718
11:40:42	37.70	37.75	37.70	+0.40	1	1717
11:39:58	37.70	37.75	37.70	+0.40	1	1716
11:39:58	37.70	37.75	37.70	+0.40	1	1715
11:39:50	37.70	37.75	37.70	+0.40	1	1714
11:39:36	37.70	37.75	37.70	+0.40	1	1713
11:39:27	37.70	37.75	37.70	+0.40	2	1712
11:39:23	37.70	37.75	37.70	+0.40	1	1710
11:39:21	37.65	37.70	37.70	+0.40	1	1709
11:36:50	37.65	37.70	37.65	+0.35	8	1708
11:36:04	37.70	37.75	37.70	+0.40	1	1700
11:34:12	37.70	37.75	37.75	+0.45	1	1699
11:31:52	37.65	37.75	37.65	+0.35	1	1698
11:31:00	37.65	37.75	37.75	+0.45	1	1697
11:30:15	37.65	37.75	37.65	+0.35	1	1696
11:30:14	37.70	37.75	37.70	+0.40	3	1695
11:28:38	37.70	37.80	37.70	+0.40	1	1692
11:28:23	37.70	37.80	37.70	+0.40	2	1691
11:28:02	37.70	37.80	37.80	+0.50	1	1689
11:27:36	37.75	37.80	37.75	+0.45	1	1688
11:26:03	37.70	37.80	37.80	+0.50	2	1687
11:22:28	37.70	37.75	37.80	+0.50	1	1685
11:22:28	37.70	37.75	37.75	+0.45	1	1684
11:22:08	37.70	37.75	37.75	+0.45	2	1683
11:21:38	37.70	37.75	37.75	+0.45	1	1681
11:21:33	37.70	37.75	37.70	+0.40	1	1680
11:17:31	37.70	37.75	37.70	+0.40	1	1679
11:17:30	37.70	37.75	37.70	+0.40	2	1678
11:16:04	37.70	37.75	37.75	+0.45	1	1676
11:15:49	37.75	37.80	37.75	+0.45	1	1675
11:15:04	37.75	37.80	37.75	+0.45	1	1674
11:14:05	37.75	37.85	37.75	+0.45	1	1673
11:14:01	37.80	37.85	37.80	+0.50	5	1672
11:13:56	37.80	37.85	37.80	+0.50	2	1667
11:13:17	37.75	37.80	37.80	+0.50	4	1665
11:13:09	37.75	37.80	37.80	+0.50	1	1661
11:11:58	37.75	37.80	37.80	+0.50	5	1660
11:10:46	37.80	37.85	37.80	+0.50	2	1655
11:10:39	37.80	37.85	37.85	+0.55	2	1653
11:10:19	37.85	37.90	37.80	+0.50	3	1651
11:10:19	37.85	37.90	37.85	+0.55	2	1648
11:10:10	37.85	37.90	37.85	+0.55	1	1646
11:09:55	37.85	37.90	37.90	+0.60	1	1645
11:09:49	37.85	37.90	37.85	+0.55	2	1644
11:09:49	37.85	37.90	37.85	+0.55	15	1642
11:09:44	37.85	37.90	37.90	+0.60	1	1627
11:09:29	37.85	37.90	37.90	+0.60	1	1626
11:09:29	37.85	37.90	37.90	+0.60	1	1625
11:09:09	37.85	37.90	37.90	+0.60	2	1624
11:09:08	37.85	37.90	37.90	+0.60	1	1622
11:09:03	37.85	37.90	37.90	+0.60	1	1621
11:08:54	37.80	37.85	37.85	+0.55	4	1620
11:08:54	37.80	37.85	37.85	+0.55	2	1616
11:08:54	37.75	37.85	37.85	+0.55	30	1614
11:08:29	37.75	37.85	37.85	+0.55	1	1584
11:08:29	37.75	37.80	37.80	+0.50	7	1583
11:08:29	37.75	37.80	37.80	+0.50	2	1576
11:08:29	37.75	37.80	37.80	+0.50	6	1574
11:08:29	37.75	37.80	37.80	+0.50	16	1568
11:07:34	37.75	37.80	37.75	+0.45	1	1552
11:05:56	37.75	37.80	37.75	+0.45	3	1551
11:05:30	37.75	37.80	37.80	+0.50	1	1548
11:05:17	37.75	37.80	37.80	+0.50	1	1547
11:04:41	37.65	37.75	37.75	+0.45	3	1546
10:59:23	37.65	37.75	37.65	+0.35	1	1543
10:58:14	37.75	37.80	37.75	+0.45	2	1542
10:58:14	37.60	37.75	37.75	+0.45	3	1540
10:57:45	37.70	37.75	37.75	+0.45	1	1537
10:57:02	37.60	37.70	37.70	+0.40	7	1536
10:54:54	37.60	37.70	37.70	+0.40	2	1529
10:54:21	37.60	37.65	37.65	+0.35	1	1527
10:53:57	37.55	37.65	37.65	+0.35	1	1526
10:53:57	37.55	37.65	37.65	+0.35	1	1525
10:51:53	37.60	37.65	37.60	+0.30	1	1524
10:51:53	37.60	37.65	37.60	+0.30	2	1523
10:51:19	37.60	37.65	37.60	+0.30	1	1521
10:48:49	37.60	37.65	37.60	+0.30	1	1520
10:48:25	37.50	37.55	37.55	+0.25	5	1519
10:48:25	37.50	37.55	37.55	+0.25	7	1514
10:48:25	37.55	37.70	37.55	+0.25	6	1507
10:45:24	37.65	37.70	37.65	+0.35	1	1501
10:45:14	37.70	37.75	37.70	+0.40	1	1500
10:45:09	37.70	37.75	37.70	+0.40	1	1499
10:44:32	37.70	37.75	37.70	+0.40	1	1498
10:43:40	37.75	37.80	37.75	+0.45	2	1497
10:43:34	37.75	37.80	37.80	+0.50	1	1495
10:43:31	37.75	37.80	37.75	+0.45	1	1494
10:42:58	37.75	37.80	37.75	+0.45	1	1493
10:42:54	37.75	37.80	37.75	+0.45	1	1492
10:42:29	37.75	37.80	37.75	+0.45	1	1491
10:42:19	37.75	37.80	37.75	+0.45	1	1490
10:42:16	37.75	37.80	37.80	+0.50	2	1489
10:41:59	37.75	37.80	37.80	+0.50	2	1487
10:41:34	37.75	37.80	37.75	+0.45	1	1485
10:41:23	37.75	37.80	37.80	+0.50	1	1484
10:40:30	37.80	37.85	37.80	+0.50	1	1483
10:40:22	37.80	37.85	37.80	+0.50	1	1482
10:40:15	37.80	37.85	37.80	+0.50	5	1481
10:40:06	37.80	37.85	37.80	+0.50	1	1476
10:40:01	37.80	37.85	37.80	+0.50	1	1475
10:39:51	37.80	37.85	37.80	+0.50	2	1474
10:39:35	37.80	37.85	37.85	+0.55	1	1472
10:39:09	37.80	37.85	37.80	+0.50	1	1471
10:38:59	37.80	37.85	37.85	+0.55	1	1470
10:38:10	37.80	37.85	37.85	+0.55	2	1469
10:37:55	37.80	37.85	37.85	+0.55	2	1467
10:37:28	37.80	37.85	37.80	+0.50	2	1465
10:37:28	37.75	37.85	37.85	+0.55	7	1463
10:37:27	37.70	37.85	37.85	+0.55	1	1456
10:37:27	37.70	37.80	37.80	+0.50	24	1455
10:37:27	37.70	37.80	37.80	+0.50	20	1431
10:37:18	37.65	37.75	37.75	+0.45	4	1411
10:37:18	37.65	37.75	37.75	+0.45	9	1407
10:37:15	37.70	37.75	37.70	+0.40	1	1398
10:37:05	37.65	37.70	37.70	+0.40	1	1397
10:37:03	37.60	37.70	37.60	+0.30	5	1396
10:36:07	37.70	37.75	37.70	+0.40	6	1391
10:35:22	37.70	37.75	37.70	+0.40	1	1385
10:35:19	37.70	37.75	37.75	+0.45	1	1384
10:35:10	37.65	37.70	37.70	+0.40	2	1383
10:34:19	37.65	37.70	37.70	+0.40	1	1381
10:34:09	37.70	37.75	37.70	+0.40	3	1380
10:33:57	37.70	37.75	37.70	+0.40	1	1377
10:33:23	37.65	37.70	37.70	+0.40	3	1376
10:33:22	37.55	37.60	37.70	+0.40	2	1373
10:33:22	37.55	37.60	37.65	+0.35	2	1371
10:33:22	37.55	37.60	37.60	+0.30	6	1369
10:33:19	37.55	37.60	37.60	+0.30	5	1363
10:32:50	37.55	37.60	37.55	+0.25	1	1358
10:32:02	37.45	37.60	37.45	+0.15	1	1357
10:31:20	37.40	37.50	37.50	+0.20	5	1356
10:30:33	37.45	37.50	37.45	+0.15	1	1351
10:30:06	37.45	37.50	37.45	+0.15	6	1350
10:28:42	37.50	37.60	37.50	+0.20	5	1344
10:28:42	37.50	37.60	37.50	+0.20	1	1339
10:28:08	37.55	37.60	37.55	+0.25	1	1338
10:27:01	37.55	37.60	37.55	+0.25	1	1337
10:25:24	37.50	37.55	37.55	+0.25	1	1336
10:24:25	37.45	37.50	37.50	+0.20	4	1335
10:24:17	37.45	37.50	37.50	+0.20	5	1331
10:22:19	37.50	37.60	37.50	+0.20	1	1326
10:22:19	37.55	37.60	37.55	+0.25	2	1325
10:22:19	37.55	37.60	37.55	+0.25	3	1323
10:22:13	37.55	37.65	37.55	+0.25	1	1320
10:22:01	37.55	37.65	37.55	+0.25	1	1319
10:20:00	37.60	37.65	37.60	+0.30	1	1318
10:19:14	37.55	37.65	37.55	+0.25	1	1317
10:19:14	37.60	37.65	37.60	+0.30	6	1316
10:18:55	37.60	37.65	37.60	+0.30	1	1310
10:18:21	37.60	37.65	37.60	+0.30	1	1309
10:16:50	37.65	37.70	37.65	+0.35	2	1308
10:16:32	37.65	37.70	37.65	+0.35	1	1306
10:16:29	37.65	37.70	37.65	+0.35	1	1305
10:16:21	37.65	37.70	37.65	+0.35	1	1304
10:16:13	37.65	37.70	37.65	+0.35	2	1303
10:15:51	37.65	37.70	37.65	+0.35	1	1301
10:15:40	37.65	37.75	37.75	+0.45	1	1300
10:15:38	37.70	37.80	37.70	+0.40	6	1299
10:15:38	37.70	37.80	37.70	+0.40	1	1293
10:14:50	37.70	37.80	37.80	+0.50	1	1292
10:14:42	37.70	37.80	37.80	+0.50	1	1291
10:14:10	37.70	37.80	37.80	+0.50	1	1290
10:13:21	37.75	37.80	37.75	+0.45	1	1289
10:13:13	37.75	37.80	37.75	+0.45	1	1288
10:12:25	37.70	37.75	37.75	+0.45	1	1287
10:12:04	37.70	37.75	37.75	+0.45	4	1286
10:11:50	37.70	37.75	37.70	+0.40	1	1282
10:11:42	37.70	37.75	37.70	+0.40	1	1281
10:11:34	37.75	37.80	37.75	+0.45	1	1280
10:11:28	37.75	37.80	37.75	+0.45	1	1279
10:10:51	37.70	37.75	37.75	+0.45	1	1278
10:10:51	37.70	37.75	37.75	+0.45	1	1277
10:10:51	37.70	37.75	37.75	+0.45	13	1276
10:09:33	37.60	37.70	37.70	+0.40	17	1263
10:09:33	37.60	37.70	37.70	+0.40	9	1246
10:09:31	37.65	37.70	37.65	+0.35	3	1237
10:08:59	37.60	37.65	37.65	+0.35	1	1234
10:08:17	37.65	37.70	37.65	+0.35	4	1233
10:07:56	37.60	37.70	37.70	+0.40	2	1229
10:05:46	37.60	37.70	37.70	+0.40	1	1227
10:05:32	37.60	37.70	37.60	+0.30	13	1226
10:05:04	37.60	37.70	37.70	+0.40	1	1213
10:04:39	37.70	37.75	37.70	+0.40	4	1212
10:04:35	37.60	37.70	37.70	+0.40	6	1208
10:04:20	37.70	37.75	37.70	+0.40	11	1202
10:04:14	37.70	37.75	37.75	+0.45	1	1191
10:04:06	37.70	37.75	37.75	+0.45	1	1190
10:04:04	37.70	37.75	37.75	+0.45	1	1189
10:03:52	37.60	37.70	37.70	+0.40	3	1188
10:03:10	37.60	37.70	37.70	+0.40	5	1185
10:02:52	37.60	37.70	37.70	+0.40	1	1180
10:02:30	37.55	37.60	37.60	+0.30	2	1179
10:02:30	37.55	37.60	37.60	+0.30	9	1177
10:02:28	37.55	37.60	37.55	+0.25	1	1168
10:02:27	37.55	37.60	37.60	+0.30	3	1167
10:00:28	37.50	37.55	37.55	+0.25	10	1164
10:00:21	37.45	37.50	37.50	+0.20	7	1154
10:00:02	37.40	37.50	37.50	+0.20	2	1147
09:59:44	37.40	37.45	37.45	+0.15	3	1145
09:57:44	37.35	37.50	37.35	+0.05	3	1142
09:56:16	37.35	37.45	37.50	+0.20	1	1139
09:56:16	37.35	37.45	37.45	+0.15	1	1138
09:54:44	37.35	37.50	37.50	+0.20	1	1137
09:54:06	37.35	37.50	37.50	+0.20	1	1136
09:53:24	37.30	37.50	37.50	+0.20	1	1135
09:53:06	37.45	37.55	37.45	+0.15	1	1134
09:51:52	37.45	37.55	37.55	+0.25	2	1133
09:51:14	37.45	37.55	37.55	+0.25	1	1131
09:51:05	37.45	37.60	37.60	+0.30	1	1130
09:50:50	37.45	37.60	37.60	+0.30	1	1129
09:50:33	37.45	37.55	37.55	+0.25	1	1128
09:50:30	37.45	37.55	37.55	+0.25	1	1127
09:49:59	37.35	37.55	37.55	+0.25	1	1126
09:49:45	37.30	37.40	37.40	+0.10	3	1125
09:49:38	37.25	37.40	37.40	+0.10	1	1122
09:49:37	37.30	37.40	37.30	0	2	1121
09:49:36	37.30	37.40	37.30	0	1	1119
09:49:30	37.30	37.40	37.40	+0.10	1	1118
09:49:26	37.30	37.40	37.30	0	1	1117
09:49:12	37.30	37.40	37.30	0	1	1116
09:48:57	37.25	37.30	37.30	0	1	1115
09:48:55	37.25	37.30	37.30	0	2	1114
09:48:34	37.30	37.35	37.30	0	1	1112
09:48:23	37.30	37.40	37.30	0	1	1111
09:48:23	37.25	37.30	37.30	0	7	1110
09:47:49	37.30	37.35	37.30	0	3	1103
09:47:46	37.30	37.35	37.30	0	1	1100
09:47:46	37.30	37.35	37.30	0	2	1099
09:46:55	37.30	37.35	37.30	0	1	1097
09:46:52	37.30	37.35	37.30	0	1	1096
09:46:46	37.30	37.35	37.30	0	1	1095
09:46:30	37.25	37.35	37.25	-0.05	1	1094
09:46:21	37.25	37.35	37.25	-0.05	1	1093
09:46:21	37.30	37.35	37.30	0	6	1092
09:46:21	37.30	37.35	37.30	0	3	1086
09:46:19	37.30	37.35	37.30	0	1	1083
09:46:15	37.30	37.35	37.30	0	1	1082
09:46:15	37.30	37.35	37.30	0	3	1081
09:46:15	37.30	37.35	37.30	0	5	1078
09:46:15	37.30	37.40	37.30	0	1	1073
09:46:15	37.30	37.40	37.30	0	1	1072
09:46:15	37.35	37.40	37.35	+0.05	22	1071
09:46:15	37.35	37.40	37.35	+0.05	21	1049
09:46:15	37.35	37.40	37.35	+0.05	4	1028
09:46:12	37.40	37.50	37.40	+0.10	3	1024
09:46:12	37.40	37.55	37.40	+0.10	7	1021
09:45:14	37.40	37.55	37.40	+0.10	1	1014
09:45:10	37.40	37.50	37.50	+0.20	4	1013
09:44:20	37.40	37.50	37.40	+0.10	1	1009
09:44:20	37.40	37.50	37.40	+0.10	4	1008
09:44:20	37.40	37.55	37.40	+0.10	13	1004
09:44:05	37.40	37.50	37.40	+0.10	1	991
09:44:02	37.40	37.50	37.40	+0.10	1	990
09:43:56	37.40	37.50	37.40	+0.10	1	989
09:43:50	37.40	37.50	37.40	+0.10	4	988
09:43:42	37.45	37.55	37.45	+0.15	2	984
09:43:20	37.45	37.60	37.60	+0.30	1	982
09:43:18	37.50	37.65	37.50	+0.20	12	981
09:43:18	37.55	37.70	37.55	+0.25	2	969
09:42:58	37.55	37.60	37.60	+0.30	1	967
09:41:45	37.55	37.60	37.60	+0.30	1	966
09:41:26	37.50	37.60	37.60	+0.30	1	965
09:41:25	37.55	37.60	37.55	+0.25	1	964
09:41:16	37.55	37.60	37.60	+0.30	1	963
09:39:58	37.65	37.70	37.65	+0.35	2	962
09:39:44	37.70	37.75	37.70	+0.40	1	960
09:39:28	37.70	37.85	37.70	+0.40	1	959
09:39:23	37.70	37.75	37.75	+0.45	1	958
09:39:20	37.70	37.80	37.80	+0.50	5	957
09:38:46	37.65	37.80	37.80	+0.50	3	952
09:38:37	37.65	37.80	37.80	+0.50	1	949
09:38:37	37.65	37.80	37.80	+0.50	1	948
09:38:28	37.65	37.80	37.80	+0.50	1	947
09:38:25	37.65	37.80	37.80	+0.50	1	946
09:38:24	37.65	37.75	37.75	+0.45	1	945
09:38:24	37.75	37.85	37.75	+0.45	3	944
09:38:18	37.75	37.80	37.80	+0.50	1	941
09:37:56	37.70	37.80	37.80	+0.50	1	940
09:37:46	37.75	37.90	37.75	+0.45	1	939
09:37:34	37.75	37.85	37.85	+0.55	4	938
09:37:34	37.70	37.80	37.85	+0.55	1	934
09:37:34	37.70	37.80	37.80	+0.50	19	933
09:37:31	37.70	37.75	37.75	+0.45	3	914
09:37:31	37.70	37.75	37.75	+0.45	5	911
09:37:22	37.60	37.70	37.70	+0.40	14	906
09:37:10	37.55	37.65	37.65	+0.35	5	892
09:36:59	37.55	37.60	37.60	+0.30	2	887
09:36:59	37.55	37.60	37.60	+0.30	1	885
09:36:58	37.50	37.60	37.65	+0.35	1	884
09:36:58	37.50	37.60	37.60	+0.30	14	883
09:36:56	37.50	37.60	37.60	+0.30	3	869
09:36:17	37.50	37.60	37.60	+0.30	2	866
09:35:30	37.50	37.60	37.50	+0.20	1	864
09:35:03	37.50	37.55	37.50	+0.20	1	863
09:34:48	37.45	37.50	37.50	+0.20	7	862
09:34:44	37.45	37.50	37.50	+0.20	6	855
09:34:10	37.45	37.50	37.50	+0.20	2	849
09:33:53	37.45	37.50	37.50	+0.20	1	847
09:33:07	37.45	37.50	37.50	+0.20	1	846
09:32:55	37.45	37.50	37.50	+0.20	2	845
09:32:15	37.40	37.50	37.50	+0.20	1	843
09:30:04	37.40	37.50	37.40	+0.10	2	842
09:28:56	37.40	37.50	37.40	+0.10	1	840
09:28:40	37.45	37.50	37.40	+0.10	8	839
09:28:40	37.45	37.50	37.45	+0.15	2	831
09:27:18	37.45	37.50	37.45	+0.15	1	829
09:27:07	37.40	37.45	37.45	+0.15	4	828
09:26:51	37.45	37.50	37.45	+0.15	1	824
09:26:33	37.45	37.50	37.45	+0.15	2	823
09:26:25	37.40	37.45	37.45	+0.15	3	821
09:26:25	37.40	37.45	37.45	+0.15	1	818
09:26:10	37.40	37.45	37.40	+0.10	1	817
09:26:02	37.40	37.50	37.40	+0.10	9	816
09:26:00	37.45	37.50	37.45	+0.15	1	807
09:25:58	37.40	37.55	37.40	+0.10	1	806
09:25:56	37.40	37.45	37.45	+0.15	1	805
09:25:53	37.40	37.45	37.45	+0.15	1	804
09:25:27	37.40	37.50	37.40	+0.10	5	803
09:25:19	37.45	37.50	37.45	+0.15	10	798
09:24:58	37.50	37.55	37.50	+0.20	1	788
09:24:58	37.50	37.55	37.50	+0.20	2	787
09:24:58	37.50	37.55	37.50	+0.20	5	785
09:24:54	37.50	37.60	37.50	+0.20	5	780
09:24:50	37.50	37.60	37.50	+0.20	5	775
09:24:47	37.50	37.60	37.60	+0.30	1	770
09:24:45	37.50	37.60	37.50	+0.20	5	769
09:24:20	37.50	37.60	37.60	+0.30	3	764
09:24:19	37.50	37.60	37.60	+0.30	1	761
09:24:10	37.50	37.65	37.50	+0.20	1	760
09:24:07	37.60	37.65	37.60	+0.30	1	759
09:24:07	37.50	37.60	37.60	+0.30	1	758
09:23:38	37.50	37.60	37.60	+0.30	1	757
09:23:25	37.60	37.65	37.60	+0.30	5	756
09:23:17	37.60	37.65	37.65	+0.35	1	751
09:23:07	37.60	37.65	37.65	+0.35	2	750
09:22:18	37.65	37.70	37.65	+0.35	2	748
09:22:18	37.65	37.70	37.65	+0.35	2	746
09:22:18	37.65	37.70	37.65	+0.35	1	744
09:22:08	37.65	37.70	37.65	+0.35	1	743
09:22:00	37.65	37.70	37.70	+0.40	1	742
09:21:40	37.70	37.75	37.70	+0.40	1	741
09:21:38	37.70	37.75	37.70	+0.40	1	740
09:21:32	37.70	37.75	37.70	+0.40	2	739
09:21:13	37.65	37.70	37.70	+0.40	3	737
09:21:09	37.65	37.70	37.70	+0.40	1	734
09:20:56	37.70	37.75	37.70	+0.40	2	733
09:20:51	37.70	37.75	37.70	+0.40	1	731
09:20:49	37.70	37.75	37.70	+0.40	2	730
09:20:26	37.70	37.80	37.70	+0.40	2	728
09:20:24	37.70	37.80	37.70	+0.40	1	726
09:20:20	37.70	37.80	37.70	+0.40	1	725
09:20:19	37.70	37.75	37.75	+0.45	7	724
09:20:19	37.65	37.70	37.70	+0.40	22	717
09:20:13	37.50	37.65	37.70	+0.40	7	695
09:20:13	37.50	37.65	37.65	+0.35	3	688
09:20:13	37.50	37.55	37.55	+0.25	1	685
09:20:13	37.55	37.65	37.55	+0.25	1	684
09:20:13	37.50	37.55	37.55	+0.25	1	683
09:20:05	37.50	37.65	37.65	+0.35	3	682
09:20:05	37.50	37.65	37.65	+0.35	15	679
09:20:05	37.50	37.60	37.60	+0.30	7	664
09:20:05	37.45	37.55	37.55	+0.25	14	657
09:19:59	37.50	37.55	37.45	+0.15	1	643
09:19:59	37.50	37.55	37.50	+0.20	4	642
09:19:52	37.50	37.55	37.50	+0.20	6	638
09:19:49	37.50	37.55	37.50	+0.20	1	632
09:18:49	37.45	37.50	37.50	+0.20	3	631
09:18:30	37.45	37.50	37.50	+0.20	2	628
09:18:28	37.45	37.50	37.50	+0.20	1	626
09:18:22	37.45	37.50	37.50	+0.20	1	625
09:18:15	37.45	37.55	37.55	+0.25	2	624
09:18:04	37.45	37.55	37.55	+0.25	1	622
09:16:42	37.55	37.60	37.55	+0.25	4	621
09:16:21	37.50	37.55	37.55	+0.25	2	617
09:16:18	37.50	37.55	37.55	+0.25	1	615
09:16:05	37.50	37.55	37.55	+0.25	1	614
09:15:59	37.55	37.60	37.55	+0.25	1	613
09:15:36	37.55	37.65	37.55	+0.25	1	612
09:15:33	37.55	37.65	37.55	+0.25	1	611
09:15:20	37.50	37.60	37.60	+0.30	1	610
09:15:17	37.50	37.55	37.55	+0.25	1	609
09:15:13	37.50	37.65	37.50	+0.20	2	608
09:15:04	37.50	37.55	37.55	+0.25	9	606
09:15:04	37.50	37.55	37.55	+0.25	3	597
09:14:56	37.45	37.50	37.50	+0.20	1	594
09:14:56	37.45	37.50	37.50	+0.20	2	593
09:14:56	37.45	37.50	37.50	+0.20	3	591
09:14:35	37.45	37.50	37.45	+0.15	1	588
09:14:32	37.45	37.50	37.50	+0.20	1	587
09:14:07	37.40	37.45	37.45	+0.15	1	586
09:13:52	37.45	37.50	37.45	+0.15	1	585
09:13:46	37.40	37.45	37.45	+0.15	1	584
09:13:46	37.40	37.45	37.45	+0.15	4	583
09:13:32	37.40	37.45	37.45	+0.15	3	579
09:13:22	37.45	37.50	37.45	+0.15	1	576
09:12:26	37.45	37.50	37.50	+0.20	1	575
09:12:23	37.45	37.50	37.45	+0.15	1	574
09:12:17	37.45	37.55	37.55	+0.25	1	573
09:12:16	37.50	37.55	37.50	+0.20	1	572
09:12:16	37.50	37.60	37.50	+0.20	5	571
09:12:15	37.55	37.60	37.55	+0.25	2	566
09:12:15	37.55	37.60	37.55	+0.25	5	564
09:12:08	37.60	37.65	37.60	+0.30	1	559
09:12:04	37.55	37.65	37.65	+0.35	1	558
09:12:03	37.55	37.60	37.60	+0.30	1	557
09:11:18	37.55	37.60	37.60	+0.30	4	556
09:11:17	37.55	37.60	37.60	+0.30	1	552
09:11:17	37.55	37.60	37.60	+0.30	1	551
09:11:17	37.60	37.70	37.60	+0.30	2	550
09:11:13	37.65	37.70	37.65	+0.35	1	548
09:11:12	37.65	37.70	37.70	+0.40	1	547
09:11:05	37.60	37.75	37.75	+0.45	1	546
09:11:04	37.60	37.70	37.70	+0.40	2	545
09:11:04	37.60	37.70	37.70	+0.40	1	543
09:11:03	37.60	37.70	37.70	+0.40	1	542
09:10:59	37.55	37.65	37.65	+0.35	2	541
09:10:53	37.65	37.70	37.65	+0.35	1	539
09:10:53	37.65	37.70	37.65	+0.35	1	538
09:10:51	37.60	37.70	37.55	+0.25	1	537
09:10:51	37.60	37.70	37.60	+0.30	1	536
09:10:51	37.60	37.65	37.65	+0.35	2	535
09:10:50	37.60	37.65	37.65	+0.35	1	533
09:10:45	37.60	37.70	37.70	+0.40	1	532
09:10:37	37.55	37.70	37.70	+0.40	1	531
09:10:36	37.50	37.60	37.65	+0.35	12	530
09:10:36	37.50	37.60	37.60	+0.30	6	518
09:10:31	37.40	37.50	37.50	+0.20	1	512
09:10:30	37.40	37.50	37.50	+0.20	1	511
09:10:29	37.40	37.60	37.60	+0.30	1	510
09:09:46	37.50	37.55	37.55	+0.25	2	509
09:09:44	37.50	37.60	37.60	+0.30	2	507
09:09:44	37.50	37.60	37.60	+0.30	1	505
09:09:44	37.50	37.60	37.60	+0.30	2	504
09:09:40	37.50	37.60	37.50	+0.20	1	502
09:09:39	37.50	37.60	37.60	+0.30	2	501
09:09:36	37.50	37.60	37.60	+0.30	2	499
09:09:31	37.55	37.60	37.55	+0.25	2	497
09:09:24	37.35	37.50	37.50	+0.20	1	495
09:09:21	37.30	37.50	37.60	+0.30	2	494
09:09:21	37.30	37.50	37.55	+0.25	4	492
09:09:21	37.30	37.50	37.50	+0.20	4	488
09:09:16	37.40	37.50	37.40	+0.10	1	484
09:09:13	37.45	37.55	37.45	+0.15	1	483
09:09:09	37.45	37.55	37.45	+0.15	1	482
09:09:09	37.35	37.50	37.50	+0.20	1	481
09:09:09	37.25	37.35	37.35	+0.05	1	480
09:09:09	37.25	37.35	37.35	+0.05	2	479
09:09:09	37.25	37.35	37.35	+0.05	1	477
09:08:54	37.25	37.35	37.25	-0.05	1	476
09:08:45	37.25	37.35	37.35	+0.05	1	475
09:08:44	37.30	37.40	37.30	0	6	474
09:08:40	37.35	37.45	37.35	+0.05	1	468
09:08:39	37.35	37.50	37.35	+0.05	1	467
09:08:32	37.30	37.45	37.45	+0.15	1	466
09:08:30	37.40	37.45	37.40	+0.10	1	465
09:08:29	37.40	37.45	37.40	+0.10	1	464
09:08:24	37.30	37.40	37.40	+0.10	1	463
09:08:24	37.30	37.40	37.40	+0.10	1	462
09:08:23	37.30	37.40	37.30	0	1	461
09:08:23	37.35	37.45	37.35	+0.05	7	460
09:08:20	37.35	37.40	37.40	+0.10	1	453
09:08:15	37.35	37.40	37.40	+0.10	2	452
09:08:15	37.30	37.35	37.35	+0.05	3	450
09:08:10	37.30	37.35	37.35	+0.05	1	447
09:08:04	37.30	37.35	37.35	+0.05	2	446
09:07:57	37.25	37.35	37.35	+0.05	1	444
09:07:54	37.25	37.35	37.35	+0.05	1	443
09:07:43	37.25	37.35	37.35	+0.05	1	442
09:06:47	37.25	37.40	37.40	+0.10	1	441
09:06:44	37.25	37.40	37.25	-0.05	2	440
09:06:44	37.15	37.35	37.35	+0.05	1	438
09:06:33	37.05	37.15	37.15	-0.15	3	437
09:06:33	37.00	37.10	37.10	-0.20	6	434
09:06:33	37.00	37.05	37.05	-0.25	1	428
09:06:24	37.00	37.10	37.00	-0.30	2	427
09:06:18	37.00	37.10	37.00	-0.30	1	425
09:05:37	36.95	37.20	37.20	-0.10	1	424
09:05:24	37.10	37.15	37.10	-0.20	1	423
09:05:24	36.95	37.20	37.20	-0.10	1	422
09:05:23	37.00	37.10	37.10	-0.20	1	421
09:05:22	36.95	37.10	37.10	-0.20	1	420
09:05:21	36.90	37.00	37.00	-0.30	1	419
09:05:21	36.95	37.00	36.95	-0.35	1	418
09:05:20	36.95	37.00	37.00	-0.30	1	417
09:05:19	36.95	37.00	37.00	-0.30	1	416
09:05:18	36.90	37.00	37.00	-0.30	1	415
09:04:28	37.00	37.15	37.00	-0.30	14	414
09:04:17	37.05	37.20	37.05	-0.25	3	400
09:04:17	37.10	37.25	37.10	-0.20	3	397
09:04:17	37.10	37.25	37.10	-0.20	1	394
09:03:26	37.15	37.20	37.20	-0.10	1	393
09:03:23	37.10	37.25	37.25	-0.05	2	392
09:03:23	37.10	37.25	37.25	-0.05	1	390
09:03:20	37.10	37.25	37.25	-0.05	1	389
09:03:19	37.10	37.25	37.25	-0.05	1	388
09:03:16	37.10	37.25	37.25	-0.05	1	387
09:03:10	37.25	37.30	37.25	-0.05	4	386
09:03:10	37.30	37.40	37.30	0	13	382
09:03:10	37.40	37.45	37.30	0	1	369
09:03:10	37.40	37.45	37.35	+0.05	17	368
09:03:10	37.40	37.45	37.40	+0.10	2	351
09:03:07	37.40	37.50	37.50	+0.20	1	349
09:03:04	37.45	37.50	37.45	+0.15	1	348
09:03:02	37.45	37.50	37.45	+0.15	1	347
09:03:00	37.50	37.55	37.50	+0.20	1	346
09:03:00	37.50	37.55	37.50	+0.20	5	345
09:02:53	37.45	37.55	37.55	+0.25	1	340
09:02:53	37.50	37.55	37.50	+0.20	2	339
09:02:50	37.50	37.65	37.65	+0.35	1	337
09:02:50	37.50	37.65	37.65	+0.35	2	336
09:02:41	37.45	37.55	37.55	+0.25	2	334
09:02:40	37.35	37.40	37.40	+0.10	1	332
09:02:40	37.45	37.65	37.40	+0.10	2	331
09:02:40	37.45	37.65	37.45	+0.15	1	329
09:02:31	37.45	37.50	37.50	+0.20	1	328
09:02:31	37.55	37.70	37.55	+0.25	4	327
09:02:28	37.55	37.60	37.60	+0.30	1	323
09:02:26	37.65	37.70	37.65	+0.35	1	322
09:02:25	37.55	37.65	37.65	+0.35	1	321
09:02:23	37.60	37.65	37.60	+0.30	1	320
09:02:19	37.50	37.70	37.70	+0.40	1	319
09:02:19	37.50	37.70	37.70	+0.40	2	318
09:02:12	37.55	37.70	37.70	+0.40	1	316
09:02:12	37.55	37.70	37.55	+0.25	2	315
09:02:12	37.50	37.65	37.65	+0.35	4	313
09:02:11	37.50	37.60	37.60	+0.30	1	309
09:02:11	37.45	37.55	37.55	+0.25	1	308
09:02:11	37.40	37.50	37.50	+0.20	1	307
09:02:11	37.35	37.45	37.45	+0.15	2	306
09:02:11	37.30	37.45	37.45	+0.15	5	304
09:02:10	37.30	37.45	37.45	+0.15	1	299
09:02:09	37.35	37.45	37.35	+0.05	1	298
09:02:06	37.30	37.40	37.45	+0.15	2	297
09:02:06	37.30	37.40	37.40	+0.10	3	295
09:02:05	37.30	37.40	37.40	+0.10	2	292
09:02:04	37.35	37.40	37.35	+0.05	1	290
09:02:03	37.35	37.40	37.35	+0.05	3	289
09:02:03	37.35	37.40	37.35	+0.05	1	286
09:02:02	37.40	37.45	37.40	+0.10	6	285
09:02:02	37.40	37.45	37.40	+0.10	2	279
09:02:01	37.45	37.50	37.45	+0.15	1	277
09:01:59	37.45	37.50	37.45	+0.15	1	276
09:01:53	37.35	37.50	37.35	+0.05	1	275
09:01:53	37.40	37.50	37.40	+0.10	5	274
09:01:46	37.55	37.60	37.55	+0.25	2	269
09:01:46	37.35	37.55	37.55	+0.25	3	267
09:01:38	37.50	37.55	37.50	+0.20	1	264
09:01:38	37.35	37.55	37.55	+0.25	1	263
09:01:37	37.45	37.65	37.40	+0.10	1	262
09:01:37	37.45	37.65	37.45	+0.15	1	261
09:01:33	37.40	37.50	37.50	+0.20	1	260
09:01:33	37.45	37.50	37.45	+0.15	1	259
09:01:33	37.45	37.65	37.65	+0.35	1	258
09:01:32	37.40	37.65	37.65	+0.35	3	257
09:01:25	37.40	37.50	37.50	+0.20	1	254
09:01:24	37.65	37.70	37.65	+0.35	1	253
09:01:24	37.45	37.70	37.70	+0.40	1	252
09:01:22	37.45	37.70	37.70	+0.40	1	251
09:01:21	37.45	37.65	37.70	+0.40	1	250
09:01:21	37.45	37.65	37.65	+0.35	1	249
09:01:20	37.40	37.65	37.65	+0.35	1	248
09:01:18	37.40	37.60	37.60	+0.30	2	247
09:01:18	37.35	37.55	37.55	+0.25	1	245
09:01:14	37.25	37.30	37.30	0	4	244
09:01:14	37.25	37.30	37.30	0	1	240
09:01:12	37.25	37.50	37.50	+0.20	1	239
09:01:10	37.25	37.45	37.45	+0.15	2	238
09:01:05	37.30	37.50	37.30	0	1	236
09:00:58	37.20	37.30	37.30	0	2	235
09:00:58	37.20	37.30	37.30	0	1	233
09:00:57	37.05	37.25	37.25	-0.05	1	232
09:00:54	37.00	37.25	37.25	-0.05	1	231
09:00:52	37.10	37.30	37.10	-0.20	1	230
09:00:48	37.15	37.25	37.25	-0.05	1	229
09:00:48	37.10	37.20	37.20	-0.10	1	228
09:00:47	37.10	37.20	37.20	-0.10	1	227
09:00:47	37.10	37.20	37.20	-0.10	1	226
09:00:42	37.00	37.15	37.15	-0.15	1	225
09:00:42	37.00	37.10	37.10	-0.20	2	224
09:00:39	37.00	37.10	37.10	-0.20	1	222
09:00:30	37.00	37.10	37.10	-0.20	2	221
09:00:30	37.00	37.10	37.00	-0.30	1	219
09:00:16	37.00	37.15	37.15	-0.15	1	218
09:00:13	37.00	37.40	37.00	-0.30	4	217
09:00:13	37.00	37.10	37.10	-0.20	1	213
09:00:12	37.30	37.45	37.30	0	5	212
09:00:12	37.30	37.45	37.30	0	1	207
09:00:06	37.30	37.50	37.30	0	4	206
09:00:06	37.30	37.50	37.30	0	9	202
09:00:06	37.40	37.50	37.40	+0.10	1	193
09:00:06	37.50	37.55	37.50	+0.20	4	192
09:00:06	--	--	37.55	+0.25	110	188

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

羅技 ALTO KEYS K98M 機械式無線鍵盤

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 16GB記憶體 256GB SSD

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、24GB 統一記憶體、512GB SSD

PChome 購物儲值3,000元

雅詩蘭黛特潤超導全方位修護露100ml

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

MyCard 3000點虛擬點數卡

麥當勞薯條(中)即享券

PChome 購物儲值1,000元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值10,000元

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

加密貨幣

比特幣BTC	71441.72	476.34	0.67%
以太幣ETH	2093.59	1.03	0.05%
瑞波幣XRP	1.41	0.01	0.79%
比特幣現金BCH	461.81	1.09	0.24%
萊特幣LTC	55.07	-0.24	-0.43%
卡達幣ADA	0.263131	0.00	-0.97%
波場幣TRX	0.298492	0.01	1.72%
恆星幣XLM	0.167237	0.00	2.01%

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。