最新價格戰廝殺波及美團2025年虧損達千億元熱門《航運》波羅的海乾散貨運指數跌0.6%

更新報價

全　科 (3209) 電子通路業上市

37.40 ▲+0.10 +0.27% 1.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	3,212	37.35	8	37.40	25	37.85	37.95	36.80	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	37.35	37.40	37.40	+0.10	3	3212
13:30:00	37.35	37.40	37.40	+0.10	158	3209
13:24:40	37.30	37.35	37.30	0	2	3051
13:24:29	37.30	37.35	37.35	+0.05	1	3049
13:24:05	37.30	37.35	37.30	0	1	3048
13:24:04	37.30	37.35	37.35	+0.05	1	3047
13:24:00	37.30	37.35	37.30	0	1	3046
13:23:57	37.30	37.35	37.30	0	3	3045
13:23:50	37.30	37.35	37.30	0	2	3042
13:23:49	37.30	37.35	37.35	+0.05	1	3040
13:23:47	37.30	37.35	37.30	0	4	3039
13:23:34	37.30	37.35	37.30	0	3	3035
13:23:33	37.30	37.35	37.35	+0.05	3	3032
13:23:26	37.30	37.35	37.30	0	4	3029
13:23:21	37.30	37.35	37.30	0	6	3025
13:23:17	37.30	37.35	37.35	+0.05	1	3019
13:23:14	37.30	37.35	37.35	+0.05	1	3018
13:22:40	37.30	37.35	37.30	0	10	3017
13:22:39	37.30	37.35	37.35	+0.05	1	3007
13:22:14	37.30	37.35	37.30	0	2	3006
13:22:08	37.30	37.35	37.35	+0.05	1	3004
13:21:57	37.30	37.35	37.30	0	1	3003
13:21:45	37.30	37.35	37.30	0	1	3002
13:21:06	37.30	37.35	37.30	0	2	3001
13:20:43	37.30	37.35	37.30	0	3	2999
13:19:51	37.30	37.40	37.30	0	1	2996
13:19:46	37.30	37.35	37.30	0	1	2995
13:19:41	37.30	37.40	37.30	0	2	2994
13:19:40	37.30	37.40	37.30	0	1	2992
13:19:26	37.30	37.35	37.35	+0.05	1	2991
13:19:05	37.30	37.35	37.30	0	1	2990
13:18:27	37.30	37.35	37.35	+0.05	4	2989
13:18:27	37.30	37.35	37.30	0	10	2985
13:18:27	37.30	37.35	37.35	+0.05	1	2975
13:18:27	37.30	37.35	37.35	+0.05	3	2974
13:17:54	37.30	37.35	37.35	+0.05	1	2971
13:17:54	37.30	37.35	37.35	+0.05	1	2970
13:17:54	37.30	37.35	37.35	+0.05	10	2969
13:17:43	37.30	37.35	37.30	0	5	2959
13:17:32	37.30	37.35	37.30	0	1	2954
13:16:59	37.30	37.35	37.30	0	5	2953
13:16:54	37.30	37.35	37.30	0	1	2948
13:16:29	37.30	37.35	37.35	+0.05	1	2947
13:16:29	37.35	37.40	37.35	+0.05	5	2946
13:16:27	37.35	37.40	37.35	+0.05	1	2941
13:16:22	37.35	37.40	37.35	+0.05	3	2940
13:16:16	37.30	37.35	37.35	+0.05	5	2937
13:16:11	37.35	37.40	37.35	+0.05	2	2932
13:16:06	37.35	37.40	37.35	+0.05	1	2930
13:15:33	37.35	37.40	37.35	+0.05	1	2929
13:15:22	37.35	37.40	37.35	+0.05	1	2928
13:15:02	37.35	37.40	37.35	+0.05	2	2927
13:13:56	37.35	37.40	37.35	+0.05	1	2925
13:13:50	37.35	37.40	37.35	+0.05	1	2924
13:13:33	37.35	37.40	37.35	+0.05	1	2923
13:12:29	37.30	37.35	37.40	+0.10	2	2922
13:12:29	37.30	37.35	37.35	+0.05	1	2920
13:12:28	37.35	37.40	37.30	0	6	2919
13:12:28	37.35	37.40	37.35	+0.05	4	2913
13:10:59	37.40	37.45	37.40	+0.10	10	2909
13:10:45	37.40	37.45	37.40	+0.10	1	2899
13:10:21	37.40	37.45	37.40	+0.10	1	2898
13:09:37	37.40	37.45	37.40	+0.10	1	2897
13:09:30	37.40	37.45	37.40	+0.10	1	2896
13:09:25	37.35	37.40	37.40	+0.10	1	2895
13:07:56	37.35	37.40	37.40	+0.10	1	2894
13:07:49	37.35	37.45	37.35	+0.05	16	2893
13:07:32	37.35	37.40	37.40	+0.10	1	2877
13:07:19	37.35	37.40	37.40	+0.10	1	2876
13:07:02	37.40	37.45	37.40	+0.10	6	2875
13:06:31	37.40	37.45	37.40	+0.10	1	2869
13:06:24	37.35	37.45	37.35	+0.05	3	2868
13:06:13	37.35	37.40	37.40	+0.10	2	2865
13:06:09	37.35	37.40	37.40	+0.10	1	2863
13:06:09	37.35	37.40	37.40	+0.10	15	2862
13:05:51	37.40	37.45	37.40	+0.10	34	2847
13:05:51	37.40	37.45	37.45	+0.15	1	2813
13:05:08	37.40	37.45	37.45	+0.15	1	2812
13:04:44	37.40	37.45	37.45	+0.15	1	2811
13:04:10	37.40	37.45	37.40	+0.10	1	2810
13:03:35	37.40	37.45	37.40	+0.10	1	2809
13:03:23	37.40	37.45	37.40	+0.10	1	2808
13:03:18	37.40	37.45	37.45	+0.15	1	2807
12:59:28	37.40	37.45	37.45	+0.15	1	2806
12:59:05	37.40	37.45	37.40	+0.10	1	2805
12:58:28	37.40	37.45	37.40	+0.10	2	2804
12:58:03	37.40	37.45	37.40	+0.10	1	2802
12:58:03	37.40	37.45	37.45	+0.15	5	2801
12:57:46	37.40	37.45	37.40	+0.10	1	2796
12:57:09	37.40	37.45	37.40	+0.10	1	2795
12:56:10	37.40	37.45	37.40	+0.10	7	2794
12:55:32	37.40	37.45	37.40	+0.10	2	2787
12:55:22	37.40	37.45	37.40	+0.10	1	2785
12:52:31	37.40	37.45	37.45	+0.15	3	2784
12:51:56	37.40	37.45	37.45	+0.15	1	2781
12:50:55	37.40	37.45	37.45	+0.15	1	2780
12:50:37	37.40	37.45	37.45	+0.15	5	2779
12:50:07	37.35	37.45	37.35	+0.05	3	2774
12:50:00	37.35	37.45	37.35	+0.05	2	2771
12:49:30	37.35	37.45	37.35	+0.05	2	2769
12:49:02	37.35	37.40	37.40	+0.10	1	2767
12:49:02	37.40	37.45	37.40	+0.10	2	2766
12:48:57	37.35	37.40	37.40	+0.10	1	2764
12:48:57	37.35	37.40	37.40	+0.10	4	2763
12:48:21	37.35	37.40	37.40	+0.10	6	2759
12:47:43	37.35	37.40	37.40	+0.10	1	2753
12:47:38	37.35	37.40	37.40	+0.10	2	2752
12:47:24	37.35	37.40	37.40	+0.10	1	2750
12:47:24	37.35	37.40	37.40	+0.10	1	2749
12:47:24	37.40	37.45	37.40	+0.10	3	2748
12:47:05	37.40	37.45	37.40	+0.10	20	2745
12:46:24	37.40	37.45	37.45	+0.15	1	2725
12:45:51	37.40	37.45	37.40	+0.10	1	2724
12:44:45	37.40	37.45	37.40	+0.10	1	2723
12:44:08	37.40	37.45	37.40	+0.10	1	2722
12:43:16	37.40	37.45	37.40	+0.10	5	2721
12:42:14	37.40	37.45	37.45	+0.15	2	2716
12:41:35	37.40	37.45	37.40	+0.10	2	2714
12:38:56	37.40	37.45	37.40	+0.10	1	2712
12:38:33	37.40	37.45	37.40	+0.10	1	2711
12:37:47	37.40	37.45	37.40	+0.10	1	2710
12:37:16	37.40	37.45	37.40	+0.10	2	2709
12:37:08	37.40	37.45	37.40	+0.10	1	2707
12:36:03	37.40	37.45	37.40	+0.10	5	2706
12:34:57	37.40	37.45	37.40	+0.10	1	2701
12:34:45	37.40	37.45	37.45	+0.15	1	2700
12:34:44	37.40	37.45	37.45	+0.15	13	2699
12:34:04	37.40	37.45	37.45	+0.15	1	2686
12:33:46	37.40	37.45	37.45	+0.15	1	2685
12:32:51	37.40	37.45	37.45	+0.15	3	2684
12:32:49	37.40	37.45	37.45	+0.15	1	2681
12:32:49	37.40	37.45	37.45	+0.15	1	2680
12:32:38	37.40	37.45	37.45	+0.15	3	2679
12:32:00	37.40	37.50	37.40	+0.10	34	2676
12:31:14	37.40	37.45	37.45	+0.15	1	2642
12:30:51	37.40	37.45	37.45	+0.15	1	2641
12:30:18	37.40	37.45	37.45	+0.15	6	2640
12:30:17	37.40	37.45	37.45	+0.15	5	2634
12:29:52	37.40	37.45	37.40	+0.10	1	2629
12:29:50	37.40	37.45	37.40	+0.10	1	2628
12:29:22	37.40	37.45	37.40	+0.10	2	2627
12:28:57	37.40	37.45	37.45	+0.15	5	2625
12:28:03	37.40	37.45	37.40	+0.10	2	2620
12:26:09	37.40	37.45	37.45	+0.15	1	2618
12:25:55	37.40	37.45	37.40	+0.10	1	2617
12:25:20	37.40	37.45	37.40	+0.10	1	2616
12:25:20	37.35	37.40	37.40	+0.10	3	2615
12:23:56	37.40	37.45	37.40	+0.10	6	2612
12:23:14	37.40	37.45	37.40	+0.10	5	2606
12:22:32	37.40	37.45	37.40	+0.10	3	2601
12:21:59	37.40	37.45	37.40	+0.10	1	2598
12:19:51	37.40	37.45	37.45	+0.15	1	2597
12:19:51	37.40	37.45	37.45	+0.15	1	2596
12:18:22	37.40	37.45	37.45	+0.15	11	2595
12:16:41	37.45	37.50	37.45	+0.15	13	2584
12:16:41	37.45	37.50	37.45	+0.15	1	2571
12:16:09	37.45	37.50	37.45	+0.15	2	2570
12:15:57	37.45	37.50	37.45	+0.15	1	2568
12:15:28	37.45	37.50	37.45	+0.15	6	2567
12:15:07	37.45	37.50	37.50	+0.20	1	2561
12:14:39	37.45	37.50	37.45	+0.15	10	2560
12:12:29	37.45	37.50	37.50	+0.20	1	2550
12:12:25	37.45	37.50	37.45	+0.15	2	2549
12:12:16	37.45	37.50	37.45	+0.15	2	2547
12:12:04	37.45	37.50	37.45	+0.15	1	2545
12:10:26	37.45	37.50	37.45	+0.15	3	2544
12:09:41	37.40	37.45	37.45	+0.15	8	2541
12:09:01	37.40	37.45	37.45	+0.15	1	2533
12:09:01	37.40	37.45	37.45	+0.15	2	2532
12:08:17	37.40	37.45	37.45	+0.15	4	2530
12:07:58	37.40	37.45	37.45	+0.15	8	2526
12:07:58	37.40	37.45	37.45	+0.15	13	2518
12:07:31	37.35	37.45	37.35	+0.05	2	2505
12:06:30	37.35	37.40	37.40	+0.10	1	2503
12:06:27	37.35	37.40	37.40	+0.10	1	2502
12:05:27	37.35	37.40	37.40	+0.10	2	2501
12:04:52	37.30	37.35	37.35	+0.05	5	2499
12:02:21	37.30	37.35	37.35	+0.05	2	2494
12:02:13	37.25	37.30	37.30	0	1	2492
12:01:55	37.25	37.30	37.30	0	10	2491
12:01:31	37.25	37.30	37.30	0	1	2481
12:00:23	37.25	37.30	37.30	0	4	2480
12:00:17	37.30	37.35	37.30	0	13	2476
11:58:56	37.30	37.35	37.30	0	2	2463
11:58:38	37.30	37.35	37.30	0	1	2461
11:58:36	37.30	37.35	37.30	0	1	2460
11:58:04	37.35	37.40	37.35	+0.05	1	2459
11:58:00	37.35	37.40	37.40	+0.10	1	2458
11:57:44	37.40	37.45	37.40	+0.10	25	2457
11:57:44	37.40	37.45	37.40	+0.10	1	2432
11:57:34	37.40	37.45	37.40	+0.10	1	2431
11:56:55	37.40	37.45	37.40	+0.10	3	2430
11:54:50	37.45	37.50	37.45	+0.15	2	2427
11:54:50	37.45	37.50	37.45	+0.15	6	2425
11:54:49	37.45	37.50	37.45	+0.15	10	2419
11:54:29	37.45	37.50	37.45	+0.15	3	2409
11:53:38	37.45	37.50	37.45	+0.15	3	2406
11:53:36	37.45	37.50	37.45	+0.15	10	2403
11:53:16	37.45	37.50	37.45	+0.15	1	2393
11:53:15	37.45	37.50	37.45	+0.15	1	2392
11:52:18	37.45	37.50	37.45	+0.15	1	2391
11:52:01	37.45	37.50	37.50	+0.20	6	2390
11:50:45	37.45	37.50	37.50	+0.20	2	2384
11:50:45	37.45	37.50	37.50	+0.20	2	2382
11:49:57	37.45	37.50	37.50	+0.20	1	2380
11:49:28	37.45	37.50	37.50	+0.20	1	2379
11:48:46	37.45	37.50	37.50	+0.20	1	2378
11:47:55	37.45	37.50	37.50	+0.20	1	2377
11:43:00	37.40	37.45	37.45	+0.15	1	2376
11:43:00	37.40	37.45	37.45	+0.15	8	2375
11:42:09	37.40	37.45	37.45	+0.15	3	2367
11:42:03	37.40	37.45	37.40	+0.10	1	2364
11:41:52	37.35	37.40	37.40	+0.10	2	2363
11:36:03	37.35	37.45	37.45	+0.15	2	2361
11:35:45	37.30	37.40	37.40	+0.10	1	2359
11:35:40	37.35	37.45	37.35	+0.05	7	2358
11:35:25	37.40	37.45	37.40	+0.10	2	2351
11:35:24	37.45	37.50	37.45	+0.15	37	2349
11:33:29	37.45	37.50	37.50	+0.20	1	2312
11:31:20	37.45	37.50	37.50	+0.20	1	2311
11:29:07	37.45	37.50	37.45	+0.15	1	2310
11:27:26	37.45	37.50	37.45	+0.15	1	2309
11:26:19	37.45	37.50	37.45	+0.15	1	2308
11:23:05	37.45	37.50	37.45	+0.15	2	2307
11:22:48	37.45	37.50	37.45	+0.15	1	2305
11:21:01	37.45	37.50	37.45	+0.15	1	2304
11:20:41	37.45	37.50	37.45	+0.15	1	2303
11:18:07	37.45	37.55	37.45	+0.15	8	2302
11:17:44	37.45	37.55	37.45	+0.15	1	2294
11:17:28	37.45	37.50	37.50	+0.20	1	2293
11:17:04	37.45	37.50	37.45	+0.15	1	2292
11:16:34	37.45	37.50	37.45	+0.15	2	2291
11:16:14	37.45	37.50	37.50	+0.20	2	2289
11:11:59	37.45	37.50	37.45	+0.15	5	2287
11:11:03	37.45	37.50	37.50	+0.20	1	2282
11:10:38	37.45	37.50	37.50	+0.20	5	2281
11:10:19	37.45	37.50	37.45	+0.15	1	2276
11:10:11	37.45	37.50	37.45	+0.15	3	2275
11:10:11	37.45	37.50	37.45	+0.15	3	2272
11:09:44	37.45	37.50	37.45	+0.15	6	2269
11:09:33	37.45	37.50	37.45	+0.15	3	2263
11:08:38	37.50	37.55	37.50	+0.20	15	2260
11:08:38	37.50	37.55	37.50	+0.20	5	2245
11:08:37	37.50	37.55	37.50	+0.20	1	2240
11:07:35	37.50	37.55	37.55	+0.25	1	2239
11:07:30	37.55	37.60	37.55	+0.25	12	2238
11:07:19	37.55	37.60	37.55	+0.25	1	2226
11:06:32	37.55	37.60	37.55	+0.25	2	2225
11:06:25	37.55	37.60	37.55	+0.25	1	2223
11:06:18	37.55	37.60	37.55	+0.25	1	2222
11:05:37	37.55	37.60	37.55	+0.25	1	2221
11:04:25	37.55	37.60	37.60	+0.30	1	2220
11:04:00	37.50	37.55	37.55	+0.25	1	2219
11:02:58	37.50	37.55	37.55	+0.25	1	2218
11:02:50	37.50	37.55	37.55	+0.25	1	2217
11:02:46	37.50	37.55	37.50	+0.20	6	2216
11:02:39	37.50	37.55	37.50	+0.20	5	2210
11:02:36	37.50	37.55	37.50	+0.20	1	2205
11:02:01	37.50	37.55	37.50	+0.20	8	2204
11:01:20	37.50	37.55	37.50	+0.20	3	2196
11:01:05	37.50	37.55	37.55	+0.25	1	2193
11:00:47	37.50	37.55	37.55	+0.25	1	2192
11:00:36	37.50	37.55	37.50	+0.20	1	2191
11:00:14	37.50	37.55	37.55	+0.25	1	2190
10:59:50	37.50	37.55	37.55	+0.25	1	2189
10:59:35	37.50	37.55	37.55	+0.25	1	2188
10:58:14	37.50	37.60	37.60	+0.30	3	2187
10:58:03	37.55	37.60	37.55	+0.25	1	2184
10:58:03	37.55	37.60	37.55	+0.25	6	2183
10:57:49	37.55	37.60	37.60	+0.30	1	2177
10:56:02	37.60	37.65	37.60	+0.30	10	2176
10:55:58	37.60	37.65	37.60	+0.30	2	2166
10:55:44	37.60	37.65	37.60	+0.30	5	2164
10:55:32	37.60	37.65	37.60	+0.30	2	2159
10:55:25	37.60	37.65	37.65	+0.35	1	2157
10:54:28	37.60	37.65	37.60	+0.30	1	2156
10:54:26	37.60	37.65	37.60	+0.30	10	2155
10:54:08	37.60	37.65	37.60	+0.30	1	2145
10:53:55	37.55	37.60	37.60	+0.30	9	2144
10:53:47	37.55	37.60	37.55	+0.25	2	2135
10:53:34	37.50	37.55	37.55	+0.25	4	2133
10:53:34	37.50	37.55	37.55	+0.25	10	2129
10:52:27	37.50	37.55	37.55	+0.25	2	2119
10:52:18	37.50	37.55	37.50	+0.20	3	2117
10:51:49	37.50	37.55	37.50	+0.20	1	2114
10:51:25	37.50	37.55	37.55	+0.25	1	2113
10:51:22	37.50	37.55	37.55	+0.25	1	2112
10:51:20	37.50	37.55	37.50	+0.20	1	2111
10:51:17	37.45	37.50	37.50	+0.20	9	2110
10:51:13	37.45	37.50	37.50	+0.20	3	2101
10:50:59	37.45	37.50	37.45	+0.15	1	2098
10:48:53	37.45	37.50	37.50	+0.20	1	2097
10:48:45	37.45	37.50	37.50	+0.20	1	2096
10:48:27	37.45	37.55	37.55	+0.25	1	2095
10:47:57	37.50	37.55	37.50	+0.20	1	2094
10:47:35	37.50	37.55	37.50	+0.20	7	2093
10:47:16	37.50	37.55	37.55	+0.25	1	2086
10:47:10	37.50	37.55	37.55	+0.25	1	2085
10:46:52	37.50	37.55	37.50	+0.20	1	2084
10:45:35	37.50	37.55	37.50	+0.20	3	2083
10:45:04	37.50	37.55	37.50	+0.20	15	2080
10:44:12	37.50	37.55	37.50	+0.20	1	2065
10:44:02	37.50	37.55	37.55	+0.25	1	2064
10:43:22	37.55	37.60	37.55	+0.25	1	2063
10:43:22	37.55	37.60	37.55	+0.25	6	2062
10:42:46	37.60	37.65	37.60	+0.30	2	2056
10:42:46	37.60	37.65	37.60	+0.30	10	2054
10:41:11	37.65	37.70	37.65	+0.35	1	2044
10:40:57	37.60	37.70	37.60	+0.30	1	2043
10:40:43	37.70	37.75	37.70	+0.40	2	2042
10:40:43	37.60	37.65	37.70	+0.40	4	2040
10:40:43	37.60	37.65	37.65	+0.35	4	2036
10:39:46	37.65	37.75	37.65	+0.35	1	2032
10:39:40	37.65	37.75	37.65	+0.35	1	2031
10:39:31	37.70	37.75	37.70	+0.40	1	2030
10:38:55	37.60	37.70	37.70	+0.40	1	2029
10:38:55	37.70	37.75	37.70	+0.40	7	2028
10:38:55	37.70	37.75	37.70	+0.40	1	2021
10:38:48	37.70	37.75	37.70	+0.40	1	2020
10:38:48	37.70	37.75	37.75	+0.45	5	2019
10:38:37	37.65	37.70	37.70	+0.40	4	2014
10:38:25	37.65	37.70	37.70	+0.40	3	2010
10:38:20	37.65	37.70	37.65	+0.35	1	2007
10:38:10	37.55	37.65	37.65	+0.35	1	2006
10:37:43	37.55	37.65	37.65	+0.35	1	2005
10:37:40	37.55	37.65	37.65	+0.35	5	2004
10:37:08	37.60	37.65	37.60	+0.30	4	1999
10:37:00	37.65	37.70	37.65	+0.35	8	1995
10:37:00	37.65	37.70	37.65	+0.35	4	1987
10:36:27	37.65	37.70	37.70	+0.40	1	1983
10:36:19	37.65	37.75	37.65	+0.35	7	1982
10:36:19	37.65	37.75	37.65	+0.35	6	1975
10:36:15	37.65	37.75	37.75	+0.45	3	1969
10:36:14	37.65	37.75	37.75	+0.45	2	1966
10:35:49	37.65	37.70	37.70	+0.40	3	1964
10:35:37	37.65	37.70	37.70	+0.40	1	1961
10:35:34	37.65	37.70	37.70	+0.40	1	1960
10:35:28	37.70	37.75	37.70	+0.40	3	1959
10:35:23	37.75	37.80	37.75	+0.45	1	1956
10:35:23	37.70	37.75	37.75	+0.45	4	1955
10:35:19	37.65	37.70	37.75	+0.45	5	1951
10:35:19	37.65	37.70	37.70	+0.40	3	1946
10:35:16	37.65	37.70	37.70	+0.40	1	1943
10:35:07	37.65	37.70	37.70	+0.40	1	1942
10:34:54	37.60	37.70	37.70	+0.40	1	1941
10:34:50	37.65	37.70	37.65	+0.35	3	1940
10:34:43	37.60	37.65	37.65	+0.35	2	1937
10:34:35	37.60	37.70	37.70	+0.40	1	1935
10:34:32	37.60	37.70	37.60	+0.30	3	1934
10:34:28	37.55	37.65	37.65	+0.35	1	1931
10:34:16	37.50	37.65	37.65	+0.35	1	1930
10:34:12	37.40	37.60	37.60	+0.30	16	1929
10:34:12	37.40	37.55	37.55	+0.25	19	1913
10:34:12	37.35	37.50	37.50	+0.20	13	1894
10:34:12	37.35	37.45	37.50	+0.20	25	1881
10:34:12	37.35	37.45	37.45	+0.15	5	1856
10:33:22	37.40	37.45	37.40	+0.10	9	1851
10:33:22	37.40	37.45	37.45	+0.15	10	1842
10:33:00	37.35	37.45	37.45	+0.15	2	1832
10:32:52	37.35	37.45	37.45	+0.15	1	1830
10:32:51	37.35	37.40	37.40	+0.10	1	1829
10:32:48	37.35	37.40	37.40	+0.10	1	1828
10:32:40	37.35	37.40	37.40	+0.10	1	1827
10:32:33	37.35	37.40	37.40	+0.10	1	1826
10:32:00	37.25	37.40	37.40	+0.10	2	1825
10:31:31	37.20	37.35	37.40	+0.10	16	1823
10:31:31	37.20	37.35	37.35	+0.05	10	1807
10:31:28	37.30	37.35	37.30	0	1	1797
10:31:28	37.20	37.30	37.30	0	1	1796
10:30:57	37.20	37.30	37.30	0	3	1795
10:30:10	37.10	37.20	37.30	0	8	1792
10:30:10	37.10	37.20	37.25	-0.05	11	1784
10:30:10	37.10	37.20	37.20	-0.10	1	1773
10:29:57	37.10	37.20	37.20	-0.10	1	1772
10:29:48	37.10	37.20	37.20	-0.10	2	1771
10:28:38	37.10	37.20	37.20	-0.10	1	1769
10:28:26	37.10	37.20	37.10	-0.20	1	1768
10:28:16	37.10	37.20	37.10	-0.20	1	1767
10:26:52	37.05	37.10	37.10	-0.20	1	1766
10:26:44	37.15	37.20	37.15	-0.15	3	1765
10:26:44	37.15	37.20	37.15	-0.15	3	1762
10:26:44	37.05	37.15	37.15	-0.15	4	1759
10:26:31	37.00	37.05	37.05	-0.25	2	1755
10:25:00	37.05	37.15	37.05	-0.25	2	1753
10:25:00	37.10	37.20	37.10	-0.20	2	1751
10:25:00	37.10	37.20	37.10	-0.20	7	1749
10:24:27	37.15	37.20	37.15	-0.15	1	1742
10:22:49	37.10	37.20	37.20	-0.10	1	1741
10:22:05	37.10	37.15	37.15	-0.15	2	1740
10:20:54	37.05	37.15	37.15	-0.15	1	1738
10:20:43	37.05	37.15	37.05	-0.25	2	1737
10:19:41	37.05	37.10	37.15	-0.15	3	1735
10:19:41	37.05	37.10	37.10	-0.20	5	1732
10:19:33	37.10	37.15	37.10	-0.20	2	1727
10:19:33	37.05	37.10	37.10	-0.20	1	1725
10:19:10	37.05	37.10	37.10	-0.20	5	1724
10:19:01	37.05	37.10	37.10	-0.20	2	1719
10:18:28	37.00	37.05	37.05	-0.25	1	1717
10:18:10	37.00	37.05	37.05	-0.25	1	1716
10:17:56	37.00	37.05	37.05	-0.25	1	1715
10:17:26	36.95	37.05	37.05	-0.25	1	1714
10:16:30	36.95	37.05	37.05	-0.25	1	1713
10:16:21	36.95	37.00	37.00	-0.30	9	1712
10:16:00	36.90	36.95	36.95	-0.35	3	1703
10:15:56	36.90	36.95	36.95	-0.35	2	1700
10:15:41	36.90	36.95	36.95	-0.35	2	1698
10:13:50	36.90	36.95	36.95	-0.35	1	1696
10:13:47	36.95	37.00	36.95	-0.35	15	1695
10:13:44	36.95	37.00	36.95	-0.35	1	1680
10:12:56	36.95	37.00	36.95	-0.35	3	1679
10:12:03	36.95	37.00	36.95	-0.35	2	1676
10:10:42	36.95	37.00	36.95	-0.35	1	1674
10:10:28	36.90	36.95	36.95	-0.35	1	1673
10:10:02	36.85	36.90	36.90	-0.40	1	1672
10:09:54	36.90	37.00	36.90	-0.40	5	1671
10:08:50	36.85	36.90	36.90	-0.40	5	1666
10:07:53	36.85	36.90	36.85	-0.45	6	1661
10:07:15	36.80	36.85	36.85	-0.45	1	1655
10:07:13	36.80	36.85	36.80	-0.50	1	1654
10:05:39	36.80	36.90	36.90	-0.40	1	1653
10:05:39	36.85	36.90	36.85	-0.45	4	1652
10:05:39	36.85	36.90	36.85	-0.45	6	1648
10:04:26	36.85	36.90	36.85	-0.45	4	1642
10:04:06	36.85	36.90	36.85	-0.45	2	1638
10:04:01	36.90	37.00	36.90	-0.40	3	1636
10:03:35	36.85	36.90	36.90	-0.40	12	1633
10:03:35	36.90	37.00	36.90	-0.40	3	1621
10:03:33	37.00	37.05	37.00	-0.30	1	1618
10:03:33	37.00	37.05	37.00	-0.30	5	1617
10:03:33	36.90	37.00	37.00	-0.30	8	1612
10:03:32	36.90	37.00	37.00	-0.30	10	1604
10:02:59	36.90	37.00	36.90	-0.40	1	1594
10:02:33	36.85	36.90	36.90	-0.40	1	1593
10:02:00	36.85	36.90	36.90	-0.40	3	1592
10:01:59	36.85	36.90	36.90	-0.40	1	1589
10:01:50	36.80	36.85	36.85	-0.45	6	1588
10:01:44	36.80	36.85	36.80	-0.50	1	1582
10:01:40	36.80	36.85	36.80	-0.50	1	1581
10:01:28	36.80	36.85	36.80	-0.50	1	1580
10:01:23	36.80	36.85	36.80	-0.50	3	1579
10:01:17	36.80	36.85	36.80	-0.50	4	1576
10:01:15	36.80	36.85	36.80	-0.50	4	1572
10:00:27	36.80	36.85	36.80	-0.50	1	1568
10:00:22	36.85	36.90	36.80	-0.50	42	1567
10:00:22	36.85	36.90	36.85	-0.45	7	1525
10:00:00	36.85	36.90	36.85	-0.45	1	1518
09:59:50	36.85	36.95	36.85	-0.45	1	1517
09:59:31	36.90	37.00	36.90	-0.40	1	1516
09:59:29	36.90	37.00	36.90	-0.40	3	1515
09:59:23	36.85	36.90	36.90	-0.40	4	1512
09:59:15	36.85	36.90	36.85	-0.45	1	1508
09:59:10	36.85	36.90	36.85	-0.45	1	1507
09:59:07	36.85	36.90	36.90	-0.40	2	1506
09:59:07	36.85	36.90	36.90	-0.40	6	1504
09:58:22	36.80	36.90	36.80	-0.50	1	1498
09:58:22	36.85	36.90	36.85	-0.45	1	1497
09:58:04	36.80	36.90	36.80	-0.50	1	1496
09:58:02	36.80	36.85	36.85	-0.45	1	1495
09:58:00	36.80	36.90	36.90	-0.40	1	1494
09:57:44	36.85	36.90	36.90	-0.40	1	1493
09:57:44	36.80	36.85	36.85	-0.45	2	1492
09:57:43	36.85	36.90	36.85	-0.45	1	1490
09:57:43	36.85	36.90	36.85	-0.45	1	1489
09:57:37	36.85	36.90	36.85	-0.45	3	1488
09:57:27	36.90	36.95	36.90	-0.40	7	1485
09:57:18	36.90	36.95	36.90	-0.40	2	1478
09:57:14	36.90	36.95	36.90	-0.40	5	1476
09:57:12	36.90	36.95	36.95	-0.35	1	1471
09:57:10	36.90	36.95	36.95	-0.35	1	1470
09:57:04	36.95	37.00	36.95	-0.35	4	1469
09:56:58	36.95	37.00	36.95	-0.35	1	1465
09:56:58	36.95	37.00	36.95	-0.35	3	1464
09:56:58	37.00	37.05	37.00	-0.30	31	1461
09:56:26	37.00	37.05	37.05	-0.25	1	1430
09:56:16	37.05	37.15	37.05	-0.25	6	1429
09:56:16	37.05	37.15	37.05	-0.25	10	1423
09:56:15	37.05	37.10	37.10	-0.20	3	1413
09:55:24	37.10	37.15	37.10	-0.20	1	1410
09:55:24	37.10	37.15	37.10	-0.20	9	1409
09:54:20	37.10	37.15	37.10	-0.20	1	1400
09:53:49	37.10	37.15	37.10	-0.20	1	1399
09:53:42	37.10	37.15	37.10	-0.20	5	1398
09:53:41	37.10	37.15	37.15	-0.15	1	1393
09:53:08	37.10	37.15	37.10	-0.20	5	1392
09:51:51	37.10	37.15	37.10	-0.20	1	1387
09:50:08	37.10	37.15	37.10	-0.20	7	1386
09:50:08	37.05	37.10	37.10	-0.20	3	1379
09:49:56	37.05	37.15	37.05	-0.25	1	1376
09:49:03	37.10	37.15	37.10	-0.20	1	1375
09:47:43	37.05	37.10	37.10	-0.20	1	1374
09:47:41	37.05	37.10	37.10	-0.20	1	1373
09:47:10	37.05	37.10	37.10	-0.20	1	1372
09:47:05	37.05	37.10	37.05	-0.25	1	1371
09:46:26	37.00	37.05	37.05	-0.25	2	1370
09:46:26	37.00	37.05	37.05	-0.25	2	1368
09:46:26	37.05	37.10	37.05	-0.25	1	1366
09:46:12	37.00	37.05	37.05	-0.25	1	1365
09:46:12	37.00	37.05	37.05	-0.25	1	1364
09:46:10	37.00	37.05	37.05	-0.25	1	1363
09:46:07	37.00	37.05	37.05	-0.25	1	1362
09:46:07	37.05	37.10	37.05	-0.25	2	1361
09:44:57	37.00	37.10	37.00	-0.30	3	1359
09:44:48	37.05	37.10	37.00	-0.30	3	1356
09:44:48	37.05	37.10	37.05	-0.25	3	1353
09:44:21	37.10	37.15	37.10	-0.20	11	1350
09:43:51	37.10	37.15	37.15	-0.15	3	1339
09:43:36	37.10	37.15	37.15	-0.15	3	1336
09:43:14	37.10	37.20	37.10	-0.20	7	1333
09:42:57	37.15	37.20	37.15	-0.15	11	1326
09:42:57	37.20	37.25	37.20	-0.10	5	1315
09:42:49	37.20	37.25	37.20	-0.10	1	1310
09:42:49	37.20	37.25	37.20	-0.10	11	1309
09:42:35	37.25	37.30	37.25	-0.05	1	1298
09:42:00	37.20	37.30	37.30	0	1	1297
09:41:09	37.20	37.25	37.25	-0.05	1	1296
09:41:09	37.25	37.35	37.25	-0.05	1	1295
09:40:56	37.20	37.25	37.25	-0.05	1	1294
09:40:56	37.20	37.25	37.25	-0.05	4	1293
09:40:56	37.20	37.25	37.25	-0.05	1	1289
09:40:56	37.25	37.35	37.25	-0.05	11	1288
09:40:52	37.25	37.40	37.40	+0.10	1	1277
09:40:51	37.20	37.35	37.35	+0.05	3	1276
09:40:51	37.20	37.30	37.30	0	3	1273
09:40:29	37.20	37.30	37.30	0	1	1270
09:39:52	37.20	37.30	37.30	0	3	1269
09:39:39	37.20	37.25	37.25	-0.05	1	1266
09:39:38	37.20	37.25	37.25	-0.05	1	1265
09:39:16	37.10	37.20	37.20	-0.10	3	1264
09:39:10	37.10	37.20	37.10	-0.20	1	1261
09:39:08	37.10	37.15	37.15	-0.15	1	1260
09:38:52	37.10	37.20	37.10	-0.20	1	1259
09:38:19	37.10	37.15	37.15	-0.15	5	1258
09:37:59	37.05	37.15	37.15	-0.15	2	1253
09:37:12	37.05	37.20	37.05	-0.25	1	1251
09:37:04	37.05	37.20	37.05	-0.25	1	1250
09:36:39	37.05	37.10	37.10	-0.20	1	1249
09:36:28	36.95	37.00	37.00	-0.30	18	1248
09:36:28	37.05	37.10	37.00	-0.30	17	1230
09:36:28	37.05	37.10	37.05	-0.25	5	1213
09:36:09	37.00	37.05	37.05	-0.25	1	1208
09:36:09	37.00	37.05	37.05	-0.25	1	1207
09:36:04	37.00	37.10	37.10	-0.20	1	1206
09:36:00	37.00	37.05	37.05	-0.25	5	1205
09:36:00	37.00	37.05	37.00	-0.30	1	1200
09:35:59	37.00	37.05	37.00	-0.30	5	1199
09:35:51	37.00	37.05	37.00	-0.30	1	1194
09:35:22	36.95	37.00	37.00	-0.30	20	1193
09:35:22	37.00	37.10	37.00	-0.30	15	1173
09:35:19	37.00	37.10	37.00	-0.30	1	1158
09:35:09	36.95	37.05	37.05	-0.25	12	1157
09:35:09	36.95	37.05	37.05	-0.25	2	1145
09:35:08	37.00	37.05	37.00	-0.30	1	1143
09:35:05	37.00	37.05	37.00	-0.30	1	1142
09:35:05	37.00	37.05	37.00	-0.30	1	1141
09:35:02	36.95	37.05	37.05	-0.25	1	1140
09:35:02	36.95	37.00	37.00	-0.30	1	1139
09:34:58	37.00	37.05	37.00	-0.30	15	1138
09:34:50	37.00	37.05	37.05	-0.25	7	1123
09:34:50	37.00	37.05	37.00	-0.30	1	1116
09:34:44	37.00	37.05	37.00	-0.30	1	1115
09:34:36	37.05	37.10	37.05	-0.25	1	1114
09:34:31	37.05	37.10	37.05	-0.25	7	1113
09:34:02	37.05	37.10	37.05	-0.25	1	1106
09:33:56	37.05	37.10	37.05	-0.25	1	1105
09:33:46	37.10	37.20	37.10	-0.20	5	1104
09:33:46	37.10	37.20	37.10	-0.20	1	1099
09:33:33	37.10	37.20	37.10	-0.20	1	1098
09:33:29	37.10	37.15	37.15	-0.15	1	1097
09:33:29	37.15	37.20	37.15	-0.15	10	1096
09:33:18	37.15	37.20	37.15	-0.15	3	1086
09:32:57	37.15	37.25	37.15	-0.15	1	1083
09:32:53	37.20	37.25	37.20	-0.10	2	1082
09:32:53	37.20	37.25	37.20	-0.10	10	1080
09:32:20	37.25	37.30	37.25	-0.05	1	1070
09:31:57	37.20	37.25	37.25	-0.05	1	1069
09:31:55	37.20	37.25	37.20	-0.10	1	1068
09:31:54	37.20	37.25	37.20	-0.10	1	1067
09:31:53	37.20	37.25	37.20	-0.10	1	1066
09:31:46	37.20	37.25	37.20	-0.10	5	1065
09:31:31	37.20	37.25	37.20	-0.10	1	1060
09:31:31	37.20	37.25	37.20	-0.10	1	1059
09:31:31	37.25	37.30	37.25	-0.05	1	1058
09:31:31	37.25	37.30	37.25	-0.05	1	1057
09:31:31	37.25	37.30	37.25	-0.05	10	1056
09:31:31	37.25	37.30	37.25	-0.05	12	1046
09:31:31	37.25	37.30	37.25	-0.05	8	1034
09:31:30	37.30	37.35	37.30	0	57	1026
09:31:30	37.30	37.40	37.30	0	12	969
09:30:47	37.30	37.40	37.40	+0.10	2	957
09:30:10	37.30	37.40	37.40	+0.10	1	955
09:30:10	37.35	37.45	37.35	+0.05	6	954
09:29:56	37.35	37.40	37.40	+0.10	1	948
09:28:59	37.35	37.40	37.40	+0.10	1	947
09:28:39	37.40	37.45	37.40	+0.10	1	946
09:28:39	37.35	37.40	37.40	+0.10	1	945
09:28:39	37.35	37.40	37.40	+0.10	1	944
09:28:39	37.35	37.40	37.40	+0.10	2	943
09:28:39	37.40	37.45	37.40	+0.10	1	941
09:27:33	37.35	37.45	37.45	+0.15	2	940
09:27:33	37.35	37.45	37.45	+0.15	2	938
09:27:27	37.35	37.40	37.40	+0.10	1	936
09:27:15	37.35	37.40	37.35	+0.05	3	935
09:26:08	37.35	37.40	37.40	+0.10	3	932
09:25:35	37.35	37.40	37.35	+0.05	1	929
09:25:26	37.35	37.40	37.40	+0.10	2	928
09:24:53	37.35	37.40	37.35	+0.05	1	926
09:24:49	37.35	37.40	37.35	+0.05	1	925
09:24:41	37.35	37.40	37.35	+0.05	1	924
09:24:34	37.30	37.35	37.35	+0.05	3	923
09:24:26	37.30	37.35	37.35	+0.05	1	920
09:24:09	37.30	37.35	37.35	+0.05	1	919
09:24:06	37.30	37.35	37.35	+0.05	5	918
09:23:26	37.30	37.35	37.35	+0.05	2	913
09:23:14	37.30	37.35	37.35	+0.05	1	911
09:22:54	37.30	37.35	37.35	+0.05	1	910
09:22:19	37.30	37.35	37.30	0	1	909
09:22:09	37.30	37.35	37.30	0	1	908
09:22:00	37.30	37.35	37.30	0	1	907
09:21:59	37.30	37.35	37.30	0	1	906
09:21:53	37.30	37.35	37.30	0	1	905
09:21:51	37.30	37.35	37.30	0	1	904
09:21:48	37.30	37.35	37.30	0	4	903
09:21:46	37.30	37.35	37.30	0	4	899
09:21:45	37.30	37.35	37.30	0	1	895
09:21:38	37.30	37.35	37.30	0	1	894
09:21:38	37.30	37.35	37.30	0	1	893
09:21:38	37.30	37.35	37.30	0	10	892
09:21:38	37.30	37.35	37.30	0	2	882
09:21:28	37.30	37.35	37.30	0	1	880
09:21:27	37.30	37.35	37.30	0	1	879
09:21:12	37.30	37.35	37.30	0	1	878
09:21:12	37.30	37.35	37.30	0	1	877
09:20:54	37.35	37.40	37.35	+0.05	12	876
09:20:53	37.35	37.40	37.35	+0.05	7	864
09:20:27	37.35	37.40	37.35	+0.05	1	857
09:20:22	37.40	37.45	37.40	+0.10	1	856
09:20:05	37.40	37.45	37.40	+0.10	6	855
09:19:47	37.45	37.50	37.45	+0.15	1	849
09:19:40	37.45	37.50	37.45	+0.15	2	848
09:19:38	37.45	37.50	37.45	+0.15	2	846
09:18:11	37.40	37.50	37.50	+0.20	1	844
09:18:05	37.45	37.50	37.40	+0.10	1	843
09:18:05	37.45	37.50	37.45	+0.15	1	842
09:17:55	37.40	37.45	37.50	+0.20	5	841
09:17:55	37.40	37.45	37.45	+0.15	3	836
09:17:37	37.40	37.45	37.40	+0.10	1	833
09:17:19	37.40	37.45	37.40	+0.10	1	832
09:16:56	37.40	37.45	37.40	+0.10	1	831
09:16:43	37.40	37.45	37.40	+0.10	1	830
09:16:42	37.40	37.45	37.40	+0.10	2	829
09:16:07	37.40	37.45	37.40	+0.10	1	827
09:16:01	37.40	37.45	37.40	+0.10	1	826
09:15:54	37.35	37.40	37.40	+0.10	1	825
09:15:54	37.40	37.45	37.40	+0.10	1	824
09:15:52	37.40	37.45	37.40	+0.10	2	823
09:15:46	37.40	37.45	37.40	+0.10	2	821
09:15:45	37.40	37.45	37.40	+0.10	2	819
09:15:38	37.40	37.45	37.40	+0.10	9	817
09:15:16	37.40	37.45	37.40	+0.10	1	808
09:15:06	37.40	37.45	37.40	+0.10	2	807
09:14:26	37.45	37.50	37.45	+0.15	3	805
09:14:22	37.45	37.50	37.45	+0.15	3	802
09:14:11	37.45	37.50	37.45	+0.15	2	799
09:13:09	37.50	37.55	37.50	+0.20	3	797
09:12:48	37.50	37.55	37.50	+0.20	3	794
09:12:47	37.50	37.55	37.55	+0.25	2	791
09:12:15	37.50	37.55	37.55	+0.25	1	789
09:12:13	37.50	37.55	37.55	+0.25	1	788
09:12:00	37.45	37.50	37.50	+0.20	1	787
09:12:00	37.45	37.50	37.50	+0.20	1	786
09:11:48	37.45	37.50	37.50	+0.20	4	785
09:11:47	37.45	37.50	37.45	+0.15	3	781
09:11:23	37.45	37.50	37.50	+0.20	1	778
09:11:16	37.45	37.50	37.45	+0.15	1	777
09:11:15	37.45	37.50	37.45	+0.15	1	776
09:11:13	37.45	37.50	37.45	+0.15	1	775
09:11:10	37.45	37.50	37.45	+0.15	1	774
09:11:00	37.45	37.50	37.45	+0.15	1	773
09:10:55	37.45	37.50	37.45	+0.15	1	772
09:10:55	37.50	37.55	37.50	+0.20	5	771
09:10:52	37.50	37.55	37.50	+0.20	2	766
09:10:48	37.50	37.55	37.50	+0.20	1	764
09:10:31	37.45	37.50	37.50	+0.20	3	763
09:10:21	37.45	37.50	37.50	+0.20	1	760
09:10:19	37.45	37.60	37.45	+0.15	1	759
09:10:12	37.50	37.60	37.50	+0.20	3	758
09:10:11	37.50	37.60	37.50	+0.20	1	755
09:10:10	37.45	37.50	37.50	+0.20	10	754
09:10:10	37.45	37.50	37.50	+0.20	2	744
09:10:09	37.45	37.50	37.45	+0.15	1	742
09:10:09	37.45	37.50	37.45	+0.15	1	741
09:10:09	37.45	37.50	37.45	+0.15	1	740
09:10:09	37.50	37.55	37.50	+0.20	18	739
09:10:09	37.50	37.55	37.50	+0.20	1	721
09:10:08	37.50	37.55	37.50	+0.20	4	720
09:10:07	37.50	37.55	37.50	+0.20	1	716
09:10:07	37.50	37.55	37.55	+0.25	2	715
09:10:05	37.50	37.55	37.50	+0.20	2	713
09:10:03	37.50	37.55	37.50	+0.20	1	711
09:10:00	37.55	37.60	37.55	+0.25	8	710
09:10:00	37.55	37.60	37.55	+0.25	30	702
09:09:58	37.55	37.60	37.55	+0.25	1	672
09:09:54	37.55	37.60	37.55	+0.25	1	671
09:09:54	37.55	37.60	37.55	+0.25	1	670
09:09:54	37.55	37.60	37.55	+0.25	1	669
09:09:49	37.60	37.65	37.60	+0.30	1	668
09:09:47	37.60	37.65	37.60	+0.30	1	667
09:09:47	37.60	37.65	37.60	+0.30	2	666
09:09:45	37.60	37.65	37.60	+0.30	1	664
09:09:45	37.60	37.65	37.60	+0.30	1	663
09:09:45	37.60	37.65	37.60	+0.30	11	662
09:09:45	37.65	37.70	37.65	+0.35	4	651
09:09:45	37.65	37.70	37.65	+0.35	6	647
09:09:45	37.65	37.70	37.65	+0.35	2	641
09:09:43	37.65	37.70	37.65	+0.35	1	639
09:09:19	37.70	37.75	37.70	+0.40	6	638
09:08:57	37.70	37.75	37.70	+0.40	2	632
09:08:38	37.70	37.80	37.70	+0.40	1	630
09:08:33	37.75	37.80	37.75	+0.45	5	629
09:08:30	37.75	37.80	37.75	+0.45	5	624
09:08:06	37.75	37.80	37.75	+0.45	2	619
09:08:06	37.75	37.80	37.80	+0.50	7	617
09:08:01	37.75	37.80	37.80	+0.50	3	610
09:07:57	37.75	37.80	37.75	+0.45	1	607
09:07:50	37.75	37.80	37.80	+0.50	7	606
09:07:33	37.75	37.80	37.75	+0.45	4	599
09:07:26	37.75	37.80	37.75	+0.45	1	595
09:07:16	37.75	37.80	37.75	+0.45	1	594
09:07:02	37.75	37.80	37.80	+0.50	1	593
09:06:38	37.75	37.80	37.80	+0.50	1	592
09:06:36	37.75	37.80	37.80	+0.50	1	591
09:06:20	37.75	37.80	37.80	+0.50	3	590
09:06:12	37.80	37.85	37.75	+0.45	1	587
09:06:12	37.80	37.85	37.80	+0.50	1	586
09:06:09	37.75	37.80	37.80	+0.50	2	585
09:06:08	37.75	37.85	37.75	+0.45	1	583
09:06:07	37.70	37.80	37.80	+0.50	1	582
09:06:00	37.75	37.85	37.75	+0.45	2	581
09:05:57	37.70	37.80	37.80	+0.50	7	579
09:05:57	37.70	37.80	37.70	+0.40	2	572
09:05:56	37.70	37.80	37.70	+0.40	1	570
09:05:56	37.70	37.75	37.75	+0.45	3	569
09:05:32	37.70	37.75	37.70	+0.40	3	566
09:05:32	37.70	37.75	37.70	+0.40	1	563
09:05:27	37.70	37.75	37.70	+0.40	1	562
09:05:27	37.70	37.75	37.70	+0.40	1	561
09:05:22	37.70	37.75	37.70	+0.40	1	560
09:05:22	37.70	37.75	37.70	+0.40	4	559
09:05:22	37.75	37.80	37.75	+0.45	7	555
09:05:20	37.75	37.80	37.75	+0.45	1	548
09:05:19	37.80	37.85	37.80	+0.50	21	547
09:05:19	37.80	37.85	37.80	+0.50	1	526
09:05:19	37.80	37.85	37.80	+0.50	1	525
09:05:19	37.80	37.85	37.80	+0.50	5	524
09:05:12	37.80	37.85	37.80	+0.50	2	519
09:05:07	37.80	37.85	37.80	+0.50	5	517
09:04:54	37.85	37.90	37.85	+0.55	9	512
09:04:43	37.85	37.90	37.90	+0.60	2	503
09:04:43	37.85	37.90	37.85	+0.55	1	501
09:04:43	37.85	37.90	37.85	+0.55	7	500
09:04:33	37.85	37.90	37.90	+0.60	1	493
09:04:31	37.85	37.90	37.90	+0.60	2	492
09:04:18	37.90	37.95	37.90	+0.60	9	490
09:04:18	37.90	37.95	37.95	+0.65	10	481
09:04:18	37.90	37.95	37.95	+0.65	12	471
09:03:59	37.85	37.90	37.90	+0.60	1	459
09:03:59	37.85	37.90	37.90	+0.60	5	458
09:03:41	37.85	37.90	37.90	+0.60	5	453
09:03:23	37.85	37.90	37.90	+0.60	1	448
09:03:19	37.85	37.90	37.90	+0.60	3	447
09:03:14	37.85	37.90	37.85	+0.55	1	444
09:03:08	37.85	37.90	37.90	+0.60	1	443
09:03:01	37.85	37.90	37.85	+0.55	2	442
09:02:40	37.90	37.95	37.90	+0.60	9	440
09:02:23	37.85	37.90	37.90	+0.60	1	431
09:02:23	37.85	37.90	37.95	+0.65	1	430
09:02:23	37.85	37.90	37.90	+0.60	3	429
09:02:01	37.85	37.90	37.90	+0.60	1	426
09:02:00	37.85	37.90	37.85	+0.55	2	425
09:01:59	37.90	37.95	37.90	+0.60	14	423
09:01:58	37.90	37.95	37.95	+0.65	1	409
09:01:57	37.90	37.95	37.95	+0.65	1	408
09:01:52	37.90	37.95	37.95	+0.65	3	407
09:01:52	37.85	37.90	37.90	+0.60	1	404
09:01:49	37.85	37.95	37.95	+0.65	1	403
09:01:49	37.90	37.95	37.85	+0.55	1	402
09:01:49	37.90	37.95	37.90	+0.60	4	401
09:01:46	37.90	37.95	37.95	+0.65	1	397
09:01:39	37.85	37.95	37.95	+0.65	1	396
09:01:37	37.85	37.90	37.90	+0.60	1	395
09:01:35	37.85	37.90	37.90	+0.60	1	394
09:01:28	37.85	37.90	37.90	+0.60	1	393
09:01:16	37.80	37.85	37.85	+0.55	1	392
09:01:07	37.80	37.90	37.80	+0.50	1	391
09:01:02	37.70	37.75	37.75	+0.45	1	390
09:01:02	37.70	37.75	37.75	+0.45	1	389
09:01:02	37.70	37.75	37.75	+0.45	1	388
09:01:02	37.75	37.90	37.75	+0.45	7	387
09:01:02	37.75	37.90	37.75	+0.45	1	380
09:01:02	37.80	37.90	37.75	+0.45	5	379
09:01:02	37.80	37.90	37.80	+0.50	5	374
09:01:02	37.90	37.95	37.80	+0.50	7	369
09:01:02	37.90	37.95	37.85	+0.55	5	362
09:01:02	37.90	37.95	37.90	+0.60	1	357
09:01:02	37.90	37.95	37.90	+0.60	1	356
09:01:01	37.80	37.90	37.90	+0.60	7	355
09:01:01	37.75	37.85	37.85	+0.55	9	348
09:01:01	37.75	37.80	37.80	+0.50	1	339
09:00:58	37.80	37.85	37.80	+0.50	1	338
09:00:53	37.75	37.80	37.80	+0.50	1	337
09:00:47	37.80	37.85	37.75	+0.45	3	336
09:00:47	37.80	37.85	37.80	+0.50	2	333
09:00:42	37.80	37.85	37.80	+0.50	2	331
09:00:41	37.80	37.85	37.85	+0.55	1	329
09:00:40	37.80	37.85	37.80	+0.50	5	328
09:00:37	37.80	37.85	37.85	+0.55	1	323
09:00:33	37.80	37.90	37.90	+0.60	2	322
09:00:33	37.80	37.90	37.80	+0.50	1	320
09:00:31	37.80	37.85	37.85	+0.55	3	319
09:00:19	37.85	37.95	37.85	+0.55	1	316
09:00:17	37.85	37.95	37.85	+0.55	1	315
09:00:14	37.80	37.90	37.90	+0.60	21	314
09:00:14	37.80	37.90	37.90	+0.60	10	293
09:00:12	37.80	37.85	37.85	+0.55	1	283
09:00:12	37.80	37.90	37.80	+0.50	2	282
09:00:12	37.80	37.85	37.85	+0.55	1	280
09:00:11	37.80	37.90	37.80	+0.50	1	279
09:00:10	37.80	37.90	37.80	+0.50	1	278
09:00:06	37.80	37.90	37.80	+0.50	1	277
09:00:04	37.85	37.90	37.80	+0.50	27	276
09:00:04	37.85	37.90	37.85	+0.55	1	249
09:00:04	37.80	37.85	37.85	+0.55	1	248
09:00:04	37.85	37.90	37.85	+0.55	5	247
09:00:04	37.85	37.90	37.85	+0.55	2	242
09:00:04	37.85	37.90	37.85	+0.55	4	240
09:00:04	--	--	37.85	+0.55	236	236

　

其他人也逛...

Apple iPhone 17 Pro (512G)

PChome 購物儲值10,000元

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

PChome 購物儲值100,000元

POCO X7 Pro 5G 12G/256GB

App Store Card $ 2000 - 數位序號

POCO F8 Ultra 16GB/512GB

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

麥當勞豬肉滿福堡好禮即享券

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

大潤發5000元即享券(餘額型)

PChome 購物儲值6,000元

台達電投資27億元印度擴建新廠

晶碩攻日本、歐洲高毛利市場力...

台積電鴻海國巨南亞科聯電力積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

‧【美股盤後】估值疑慮未消氛圍...
‧台積電ADR13日下跌1.74美元跌幅...
‧日月光投控ADR13日下跌0.06美元...

加密貨幣

比特幣BTC	69669.53	3,456.15	5.22%
以太幣ETH	2076.96	130.35	6.70%
瑞波幣XRP	1.45	0.09	6.46%
比特幣現金BCH	567.22	64.59	12.85%
萊特幣LTC	55.34	2.24	4.22%
卡達幣ADA	0.278578	0.01	5.43%
波場幣TRX	0.282896	0.00	1.12%
恆星幣XLM	0.170272	0.01	8.96%

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。