最新因應鋰儲能設備增加家用儲能和電力轉換2產品列檢熱門新財劃法雙冠北市統籌款增逾400億、連江增幅3.5倍

更新報價

矽　瑪 (3511) 電子零組件業上櫃明基友達集團

36.20 ▼-0.20 -0.55% 0.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	2,527	36.20	5	36.35	1	36.80	38.80	36.20	36.40

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	36.20	36.35	36.20	-0.20	5	2527
13:30:00	36.25	36.35	36.20	-0.20	154	2522
13:24:59	36.40	36.45	36.45	+0.05	1	2368
13:24:25	36.25	36.45	36.45	+0.05	1	2367
13:24:20	36.25	36.45	36.45	+0.05	1	2366
13:24:05	36.45	36.50	36.45	+0.05	1	2365
13:24:05	36.35	36.40	36.40	0	1	2364
13:24:05	36.15	36.35	36.35	-0.05	2	2363
13:24:04	36.20	36.40	36.20	-0.20	3	2361
13:24:04	36.30	36.40	36.20	-0.20	11	2358
13:24:04	36.30	36.40	36.25	-0.15	7	2347
13:24:04	36.30	36.40	36.30	-0.10	2	2340
13:23:48	36.25	36.30	36.30	-0.10	1	2338
13:23:48	36.30	36.45	36.30	-0.10	4	2337
13:23:43	36.40	36.45	36.30	-0.10	4	2333
13:23:43	36.40	36.45	36.40	0	1	2329
13:23:38	36.40	36.45	36.40	0	5	2328
13:23:25	36.40	36.45	36.40	0	3	2323
13:22:37	36.30	36.40	36.40	0	7	2320
13:22:36	36.40	36.50	36.40	0	2	2313
13:22:30	36.40	36.50	36.40	0	2	2311
13:22:14	36.45	36.50	36.45	+0.05	1	2309
13:22:00	36.40	36.45	36.45	+0.05	1	2308
13:21:55	36.30	36.40	36.40	0	4	2307
13:21:55	36.30	36.40	36.40	0	3	2303
13:21:52	36.40	36.45	36.30	-0.10	1	2300
13:21:52	36.40	36.45	36.35	-0.05	8	2299
13:21:52	36.40	36.45	36.40	0	1	2291
13:21:14	36.35	36.40	36.40	0	1	2290
13:21:07	36.40	36.50	36.40	0	1	2289
13:21:04	36.40	36.50	36.40	0	1	2288
13:21:01	36.40	36.50	36.40	0	2	2287
13:20:46	36.40	36.50	36.40	0	2	2285
13:20:39	36.40	36.45	36.45	+0.05	4	2283
13:20:27	36.40	36.45	36.40	0	1	2279
13:19:44	36.35	36.45	36.45	+0.05	1	2278
13:18:50	36.30	36.45	36.45	+0.05	2	2277
13:18:48	36.30	36.45	36.30	-0.10	1	2275
13:18:29	36.25	36.40	36.40	0	2	2274
13:18:29	36.25	36.40	36.40	0	3	2272
13:18:28	36.30	36.40	36.30	-0.10	1	2269
13:18:09	36.35	36.40	36.30	-0.10	3	2268
13:18:09	36.35	36.40	36.35	-0.05	2	2265
13:18:07	36.35	36.40	36.35	-0.05	1	2263
13:18:07	36.35	36.40	36.35	-0.05	1	2262
13:17:20	36.35	36.45	36.35	-0.05	2	2261
13:17:00	36.45	36.50	36.35	-0.05	3	2259
13:17:00	36.45	36.50	36.40	0	1	2256
13:17:00	36.45	36.50	36.45	+0.05	1	2255
13:16:43	36.45	36.55	36.45	+0.05	1	2254
13:16:43	36.50	36.55	36.50	+0.10	1	2253
13:16:43	36.50	36.55	36.50	+0.10	1	2252
13:16:43	36.50	36.55	36.50	+0.10	2	2251
13:16:43	36.45	36.50	36.50	+0.10	1	2249
13:16:17	36.45	36.50	36.50	+0.10	1	2248
13:16:03	36.45	36.50	36.50	+0.10	1	2247
13:14:51	36.30	36.40	36.40	0	1	2246
13:14:42	36.30	36.40	36.40	0	4	2245
13:14:34	36.30	36.40	36.40	0	1	2241
13:14:26	36.30	36.45	36.30	-0.10	1	2240
13:14:09	36.30	36.45	36.30	-0.10	2	2239
13:14:03	36.30	36.45	36.30	-0.10	1	2237
13:13:52	36.30	36.55	36.30	-0.10	1	2236
13:13:48	36.30	36.35	36.35	-0.05	1	2235
13:13:40	36.35	36.55	36.35	-0.05	2	2234
13:13:11	36.40	36.60	36.40	0	1	2232
13:12:55	36.40	36.50	36.40	0	2	2231
13:12:47	36.50	36.65	36.40	0	15	2229
13:12:47	36.50	36.65	36.45	+0.05	11	2214
13:12:47	36.50	36.65	36.50	+0.10	4	2203
13:12:08	36.55	36.65	36.55	+0.15	1	2199
13:12:04	36.55	36.65	36.50	+0.10	9	2198
13:12:04	36.55	36.65	36.55	+0.15	1	2189
13:11:56	36.60	36.65	36.55	+0.15	4	2188
13:11:56	36.60	36.65	36.60	+0.20	1	2184
13:11:36	36.60	36.65	36.60	+0.20	1	2183
13:10:45	36.65	36.70	36.60	+0.20	3	2182
13:10:45	36.65	36.70	36.65	+0.25	2	2179
13:10:26	36.70	36.75	36.70	+0.30	2	2177
13:10:00	36.65	36.70	36.70	+0.30	10	2175
13:10:00	36.65	36.70	36.70	+0.30	1	2165
13:10:00	36.65	36.70	36.70	+0.30	1	2164
13:09:55	36.65	36.70	36.70	+0.30	1	2163
13:09:55	36.65	36.70	36.65	+0.25	1	2162
13:07:56	36.55	36.70	36.70	+0.30	5	2161
13:07:18	36.55	36.70	36.70	+0.30	1	2156
13:07:18	36.65	36.70	36.70	+0.30	3	2155
13:05:49	36.65	36.70	36.70	+0.30	1	2152
13:04:52	36.55	36.65	36.65	+0.25	1	2151
13:03:33	36.60	36.70	36.60	+0.20	1	2150
13:02:59	36.65	36.70	36.50	+0.10	1	2149
13:02:59	36.65	36.70	36.55	+0.15	7	2148
13:02:59	36.65	36.70	36.60	+0.20	7	2141
13:02:59	36.65	36.70	36.65	+0.25	1	2134
13:02:30	36.55	36.65	36.65	+0.25	2	2133
13:02:30	36.55	36.65	36.65	+0.25	1	2131
13:02:09	36.50	36.55	36.55	+0.15	2	2130
13:02:09	36.55	36.65	36.55	+0.15	2	2128
13:01:13	36.55	36.65	36.55	+0.15	1	2126
12:59:28	36.50	36.55	36.55	+0.15	3	2125
12:59:28	36.55	36.70	36.55	+0.15	1	2122
12:59:27	36.50	36.55	36.55	+0.15	1	2121
12:59:14	36.55	36.60	36.55	+0.15	1	2120
12:59:02	36.60	36.70	36.55	+0.15	11	2119
12:59:02	36.60	36.70	36.60	+0.20	4	2108
12:58:30	36.60	36.65	36.60	+0.20	2	2104
12:57:21	36.65	36.70	36.65	+0.25	1	2102
12:56:15	36.65	36.70	36.70	+0.30	1	2101
12:54:36	36.60	36.65	36.65	+0.25	1	2100
12:54:08	36.60	36.65	36.60	+0.20	1	2099
12:53:16	36.55	36.60	36.60	+0.20	1	2098
12:53:16	36.55	36.60	36.55	+0.15	1	2097
12:50:46	36.50	36.55	36.55	+0.15	1	2096
12:50:46	36.55	36.65	36.55	+0.15	2	2095
12:49:28	36.55	36.70	36.55	+0.15	4	2093
12:49:08	36.65	36.70	36.60	+0.20	3	2089
12:49:08	36.65	36.70	36.65	+0.25	1	2086
12:47:57	36.65	36.70	36.65	+0.25	3	2085
12:47:57	36.70	36.75	36.70	+0.30	1	2082
12:45:19	36.65	36.70	36.65	+0.25	8	2081
12:43:13	36.60	36.70	36.60	+0.20	1	2073
12:41:55	36.60	36.70	36.60	+0.20	1	2072
12:41:18	36.60	36.75	36.60	+0.20	5	2071
12:41:18	36.65	36.75	36.65	+0.25	1	2066
12:41:18	36.65	36.75	36.65	+0.25	4	2065
12:41:18	36.70	36.80	36.70	+0.30	1	2061
12:40:14	36.60	36.75	36.75	+0.35	2	2060
12:38:56	36.50	36.60	36.80	+0.40	3	2058
12:38:56	36.50	36.60	36.75	+0.35	1	2055
12:38:56	36.50	36.60	36.65	+0.25	3	2054
12:38:56	36.50	36.60	36.60	+0.20	3	2051
12:38:08	36.45	36.55	36.55	+0.15	2	2048
12:37:57	36.45	36.55	36.55	+0.15	1	2046
12:36:32	36.40	36.65	36.40	0	1	2045
12:36:06	36.40	36.45	36.45	+0.05	1	2044
12:35:55	36.30	36.40	36.40	0	14	2043
12:35:35	36.40	36.55	36.40	0	1	2029
12:35:13	36.40	36.55	36.40	0	1	2028
12:35:13	36.50	36.60	36.40	0	16	2027
12:35:13	36.50	36.60	36.45	+0.05	2	2011
12:35:13	36.50	36.60	36.50	+0.10	2	2009
12:35:01	36.60	36.65	36.50	+0.10	19	2007
12:35:01	36.60	36.65	36.55	+0.15	2	1988
12:35:01	36.60	36.65	36.60	+0.20	4	1986
12:34:05	36.60	36.65	36.65	+0.25	1	1982
12:33:08	36.60	36.70	36.70	+0.30	1	1981
12:32:41	36.60	36.70	36.70	+0.30	2	1980
12:32:20	36.60	36.70	36.60	+0.20	1	1978
12:31:38	36.60	36.70	36.60	+0.20	2	1977
12:31:15	36.60	36.65	36.65	+0.25	5	1975
12:30:47	36.60	36.65	36.65	+0.25	2	1970
12:28:23	36.60	36.65	36.65	+0.25	1	1968
12:27:41	36.65	36.70	36.65	+0.25	1	1967
12:26:01	36.65	36.70	36.65	+0.25	2	1966
12:23:33	36.60	36.65	36.65	+0.25	1	1964
12:23:21	36.60	36.65	36.65	+0.25	2	1963
12:23:21	36.65	36.70	36.65	+0.25	1	1961
12:23:06	36.65	36.70	36.65	+0.25	1	1960
12:23:00	36.65	36.70	36.65	+0.25	1	1959
12:22:53	36.65	36.70	36.65	+0.25	2	1958
12:22:31	36.65	36.80	36.65	+0.25	2	1956
12:22:11	36.65	36.80	36.65	+0.25	1	1954
12:21:34	36.80	36.85	36.65	+0.25	16	1953
12:21:34	36.80	36.85	36.70	+0.30	9	1937
12:21:34	36.80	36.85	36.75	+0.35	2	1928
12:21:34	36.80	36.85	36.80	+0.40	3	1926
12:21:08	36.80	36.85	36.80	+0.40	1	1923
12:20:55	36.80	36.85	36.80	+0.40	3	1922
12:20:51	36.80	36.85	36.80	+0.40	1	1919
12:20:27	36.80	36.85	36.80	+0.40	1	1918
12:20:04	36.80	36.85	36.80	+0.40	1	1917
12:19:20	36.80	36.85	36.85	+0.45	3	1916
12:18:49	36.85	36.95	36.85	+0.45	5	1913
12:17:34	36.85	36.95	36.85	+0.45	1	1908
12:14:44	36.85	36.90	36.90	+0.50	1	1907
12:14:41	36.90	37.00	36.90	+0.50	1	1906
12:14:41	36.90	37.00	36.90	+0.50	5	1905
12:09:41	36.95	37.10	36.95	+0.55	2	1900
12:09:41	36.95	37.10	36.95	+0.55	2	1898
12:09:29	37.00	37.15	37.00	+0.60	3	1896
12:07:31	36.95	37.10	37.10	+0.70	1	1893
12:06:07	37.10	37.15	37.10	+0.70	1	1892
12:06:01	36.95	37.15	37.15	+0.75	8	1891
12:05:51	36.90	37.10	37.10	+0.70	8	1883
12:05:42	36.90	37.00	37.00	+0.60	12	1875
12:04:46	36.85	36.90	36.90	+0.50	1	1863
12:01:09	36.90	36.95	36.90	+0.50	2	1862
12:01:03	36.95	37.05	36.95	+0.55	2	1860
12:01:03	36.95	37.05	36.95	+0.55	3	1858
12:01:03	37.00	37.10	37.00	+0.60	2	1855
12:01:03	36.95	37.00	37.00	+0.60	2	1853
12:00:12	36.95	37.00	37.00	+0.60	1	1851
11:58:29	36.95	37.00	36.95	+0.55	1	1850
11:51:52	36.85	37.00	36.85	+0.45	1	1849
11:50:51	36.85	37.00	36.80	+0.40	2	1848
11:50:51	36.85	37.00	36.85	+0.45	3	1846
11:49:55	36.75	36.80	36.80	+0.40	1	1843
11:49:32	36.75	36.80	36.80	+0.40	2	1842
11:49:32	36.80	36.95	36.80	+0.40	1	1840
11:49:17	36.80	36.95	36.80	+0.40	2	1839
11:49:08	36.80	36.95	36.80	+0.40	3	1837
11:49:08	36.90	37.00	36.80	+0.40	1	1834
11:49:08	36.90	37.00	36.90	+0.50	2	1833
11:49:07	36.95	37.00	36.90	+0.50	2	1831
11:49:07	36.95	37.00	36.95	+0.55	3	1829
11:49:05	37.05	37.20	37.00	+0.60	46	1826
11:49:05	37.05	37.20	37.05	+0.65	13	1780
11:48:55	37.05	37.10	37.10	+0.70	1	1767
11:48:20	37.10	37.20	37.10	+0.70	1	1766
11:47:34	37.10	37.20	37.10	+0.70	5	1765
11:47:28	37.10	37.20	37.10	+0.70	6	1760
11:47:20	37.10	37.20	37.10	+0.70	2	1754
11:47:18	37.15	37.25	37.15	+0.75	10	1752
11:47:18	37.15	37.30	37.15	+0.75	7	1742
11:44:47	37.20	37.30	37.20	+0.80	1	1735
11:44:36	37.15	37.20	37.20	+0.80	1	1734
11:43:59	37.15	37.20	37.20	+0.80	1	1733
11:43:53	37.15	37.20	37.20	+0.80	1	1732
11:43:44	37.20	37.25	37.20	+0.80	1	1731
11:43:16	37.20	37.30	37.20	+0.80	5	1730
11:43:12	37.20	37.30	37.20	+0.80	1	1725
11:43:12	37.20	37.30	37.20	+0.80	1	1724
11:43:12	37.30	37.35	37.30	+0.90	1	1723
11:42:14	37.20	37.30	37.30	+0.90	5	1722
11:41:11	37.20	37.30	37.20	+0.80	1	1717
11:38:55	37.20	37.30	37.20	+0.80	1	1716
11:37:09	37.20	37.30	37.20	+0.80	1	1715
11:37:09	37.20	37.30	37.20	+0.80	3	1714
11:35:40	37.20	37.30	37.20	+0.80	1	1711
11:35:40	37.20	37.30	37.20	+0.80	1	1710
11:32:32	37.20	37.25	37.25	+0.85	1	1709
11:29:28	37.25	37.30	37.25	+0.85	6	1708
11:29:24	37.25	37.30	37.25	+0.85	1	1702
11:29:15	37.25	37.35	37.25	+0.85	1	1701
11:29:15	37.25	37.35	37.25	+0.85	1	1700
11:23:49	37.25	37.35	37.25	+0.85	1	1699
11:23:22	37.30	37.35	37.30	+0.90	1	1698
11:22:21	37.25	37.35	37.25	+0.85	1	1697
11:20:25	37.25	37.35	37.35	+0.95	1	1696
11:19:53	37.25	37.35	37.35	+0.95	1	1695
11:17:46	37.25	37.35	37.35	+0.95	1	1694
11:17:09	37.25	37.45	37.25	+0.85	1	1693
11:16:18	37.25	37.40	37.40	+1.00	1	1692
11:15:52	37.20	37.35	37.35	+0.95	1	1691
11:15:39	37.20	37.25	37.25	+0.85	3	1690
11:15:29	37.25	37.30	37.25	+0.85	2	1687
11:15:01	37.20	37.25	37.25	+0.85	5	1685
11:13:40	37.25	37.35	37.25	+0.85	10	1680
11:12:46	37.25	37.40	37.25	+0.85	1	1670
11:11:54	37.30	37.40	37.30	+0.90	1	1669
11:10:37	37.25	37.35	37.25	+0.85	1	1668
11:10:01	37.25	37.35	37.25	+0.85	1	1667
11:09:51	37.25	37.35	37.25	+0.85	1	1666
11:07:27	37.25	37.35	37.25	+0.85	4	1665
11:07:24	37.20	37.25	37.25	+0.85	1	1661
11:07:23	37.20	37.25	37.25	+0.85	3	1660
11:07:14	37.20	37.25	37.25	+0.85	2	1657
11:03:24	37.25	37.30	37.25	+0.85	4	1655
11:02:25	37.25	37.40	37.25	+0.85	2	1651
11:01:58	37.30	37.45	37.30	+0.90	6	1649
11:00:30	37.35	37.50	37.35	+0.95	2	1643
10:58:28	37.50	37.60	37.50	+1.10	3	1641
10:58:28	37.50	37.60	37.50	+1.10	1	1638
10:58:06	37.25	37.40	37.50	+1.10	2	1637
10:58:06	37.25	37.40	37.45	+1.05	2	1635
10:58:06	37.25	37.40	37.40	+1.00	1	1633
10:55:44	37.25	37.40	37.25	+0.85	2	1632
10:54:46	37.25	37.45	37.25	+0.85	8	1630
10:53:22	37.25	37.45	37.25	+0.85	3	1622
10:52:28	37.30	37.45	37.30	+0.90	1	1619
10:51:48	37.20	37.30	37.20	+0.80	2	1618
10:51:35	37.20	37.30	37.20	+0.80	1	1616
10:51:35	37.20	37.30	37.20	+0.80	3	1615
10:51:34	37.25	37.35	37.25	+0.85	1	1612
10:51:34	37.25	37.35	37.25	+0.85	1	1611
10:51:34	37.30	37.40	37.30	+0.90	17	1610
10:51:32	37.35	37.40	37.35	+0.95	3	1593
10:51:32	37.35	37.45	37.35	+0.95	1	1590
10:51:24	37.40	37.45	37.40	+1.00	11	1589
10:51:24	37.40	37.45	37.40	+1.00	1	1578
10:48:45	37.45	37.50	37.45	+1.05	2	1577
10:48:34	37.45	37.50	37.45	+1.05	1	1575
10:48:02	37.50	37.60	37.50	+1.10	4	1574
10:47:57	37.50	37.60	37.60	+1.20	1	1570
10:47:21	37.45	37.60	37.60	+1.20	5	1569
10:47:09	37.50	37.60	37.50	+1.10	4	1564
10:46:57	37.50	37.60	37.60	+1.20	1	1560
10:46:38	37.50	37.60	37.50	+1.10	5	1559
10:45:15	37.50	37.60	37.50	+1.10	1	1554
10:44:27	37.45	37.60	37.60	+1.20	1	1553
10:44:12	37.45	37.60	37.45	+1.05	1	1552
10:44:12	37.45	37.60	37.60	+1.20	2	1551
10:44:02	37.45	37.55	37.60	+1.20	2	1549
10:44:02	37.45	37.55	37.55	+1.15	3	1547
10:44:01	37.50	37.55	37.50	+1.10	2	1544
10:44:01	37.50	37.60	37.50	+1.10	8	1542
10:44:00	37.50	37.65	37.50	+1.10	1	1534
10:44:00	37.60	37.65	37.60	+1.20	1	1533
10:43:54	37.60	37.70	37.60	+1.20	1	1532
10:43:54	37.55	37.65	37.65	+1.25	1	1531
10:43:47	37.50	37.55	37.55	+1.15	2	1530
10:43:34	37.50	37.55	37.55	+1.15	1	1528
10:43:30	37.50	37.55	37.55	+1.15	1	1527
10:43:12	37.50	37.55	37.55	+1.15	1	1526
10:42:43	37.50	37.55	37.50	+1.10	2	1525
10:42:43	37.50	37.55	37.50	+1.10	1	1523
10:41:33	37.50	37.55	37.50	+1.10	2	1522
10:41:33	37.50	37.55	37.50	+1.10	1	1520
10:40:36	37.45	37.50	37.50	+1.10	1	1519
10:39:35	37.40	37.50	37.50	+1.10	1	1518
10:35:19	37.40	37.55	37.40	+1.00	1	1517
10:34:41	37.35	37.40	37.40	+1.00	1	1516
10:33:58	37.35	37.40	37.40	+1.00	1	1515
10:33:14	37.35	37.40	37.35	+0.95	1	1514
10:33:11	37.35	37.40	37.35	+0.95	1	1513
10:32:57	37.35	37.40	37.35	+0.95	1	1512
10:31:56	37.40	37.50	37.40	+1.00	4	1511
10:31:48	37.45	37.50	37.45	+1.05	8	1507
10:31:27	37.50	37.55	37.50	+1.10	1	1499
10:31:09	37.45	37.50	37.50	+1.10	2	1498
10:30:56	37.45	37.50	37.50	+1.10	1	1496
10:30:45	37.45	37.50	37.50	+1.10	2	1495
10:30:35	37.45	37.50	37.50	+1.10	2	1493
10:30:08	37.45	37.50	37.45	+1.05	1	1491
10:29:30	37.45	37.50	37.45	+1.05	1	1490
10:29:10	37.45	37.50	37.45	+1.05	2	1489
10:29:07	37.45	37.50	37.45	+1.05	2	1487
10:28:20	37.45	37.50	37.45	+1.05	2	1485
10:27:53	37.40	37.45	37.45	+1.05	1	1483
10:27:04	37.45	37.50	37.45	+1.05	1	1482
10:26:30	37.40	37.50	37.40	+1.00	1	1481
10:26:16	37.40	37.45	37.45	+1.05	1	1480
10:25:26	37.40	37.50	37.40	+1.00	1	1479
10:25:24	37.40	37.50	37.40	+1.00	1	1478
10:25:02	37.40	37.50	37.40	+1.00	1	1477
10:25:01	37.40	37.50	37.50	+1.10	1	1476
10:24:53	37.40	37.45	37.45	+1.05	1	1475
10:24:49	37.40	37.45	37.40	+1.00	1	1474
10:24:26	37.40	37.45	37.40	+1.00	1	1473
10:24:25	37.40	37.45	37.40	+1.00	2	1472
10:24:17	37.40	37.45	37.40	+1.00	1	1470
10:24:12	37.40	37.45	37.40	+1.00	5	1469
10:23:49	37.45	37.50	37.45	+1.05	1	1464
10:23:49	37.50	37.55	37.50	+1.10	19	1463
10:23:14	37.50	37.55	37.55	+1.15	1	1444
10:23:06	37.55	37.60	37.55	+1.15	6	1443
10:23:06	37.55	37.60	37.55	+1.15	3	1437
10:23:05	37.60	37.65	37.60	+1.20	10	1434
10:22:30	37.60	37.65	37.65	+1.25	1	1424
10:22:19	37.60	37.65	37.65	+1.25	2	1423
10:21:37	37.65	37.70	37.65	+1.25	4	1421
10:21:37	37.65	37.70	37.65	+1.25	2	1417
10:21:21	37.65	37.70	37.65	+1.25	1	1415
10:21:09	37.70	37.75	37.70	+1.30	12	1414
10:21:09	37.70	37.75	37.70	+1.30	3	1402
10:21:09	37.70	37.75	37.70	+1.30	1	1399
10:21:09	37.70	37.75	37.70	+1.30	4	1398
10:21:09	37.70	37.75	37.70	+1.30	4	1394
10:21:09	37.70	37.75	37.70	+1.30	18	1390
10:20:14	37.75	37.80	37.75	+1.35	1	1372
10:20:14	37.70	37.75	37.75	+1.35	1	1371
10:19:43	37.75	37.80	37.75	+1.35	1	1370
10:19:13	37.75	37.80	37.75	+1.35	1	1369
10:18:50	37.75	37.80	37.75	+1.35	3	1368
10:18:50	37.75	37.80	37.75	+1.35	8	1365
10:18:50	37.75	37.80	37.75	+1.35	3	1357
10:16:30	37.80	37.90	37.80	+1.40	2	1354
10:16:30	37.80	37.90	37.80	+1.40	1	1352
10:16:30	37.85	37.95	37.85	+1.45	5	1351
10:16:30	37.85	38.00	37.85	+1.45	1	1346
10:14:44	37.80	37.85	37.85	+1.45	1	1345
10:14:02	37.80	37.90	37.80	+1.40	1	1344
10:13:42	37.85	37.90	37.85	+1.45	1	1343
10:12:57	37.80	37.85	37.85	+1.45	2	1342
10:11:45	37.80	37.90	37.80	+1.40	3	1340
10:08:16	37.85	37.95	37.85	+1.45	2	1337
10:06:27	37.95	38.00	37.95	+1.55	1	1335
10:06:25	37.90	38.00	37.90	+1.50	1	1334
10:06:10	37.85	37.95	37.95	+1.55	5	1333
10:05:33	37.80	37.85	37.85	+1.45	1	1328
10:03:35	37.75	37.80	37.75	+1.35	1	1327
10:03:26	37.70	37.75	37.75	+1.35	1	1326
10:03:17	37.70	37.75	37.75	+1.35	1	1325
10:02:15	37.75	37.85	37.75	+1.35	2	1324
10:02:15	37.75	37.85	37.75	+1.35	1	1322
10:02:15	37.80	37.90	37.80	+1.40	2	1321
10:02:15	37.80	37.90	37.80	+1.40	1	1319
10:00:28	37.80	37.95	37.80	+1.40	2	1318
10:00:28	37.85	37.95	37.85	+1.45	2	1316
10:00:11	37.90	37.95	37.90	+1.50	1	1314
10:00:11	37.90	38.00	37.90	+1.50	8	1313
09:59:14	37.90	38.00	37.90	+1.50	3	1305
09:59:14	37.85	38.00	38.00	+1.60	5	1302
09:58:32	37.90	38.00	37.90	+1.50	2	1297
09:58:32	37.85	37.95	37.95	+1.55	2	1295
09:58:19	37.85	37.95	37.85	+1.45	1	1293
09:57:35	37.85	37.95	37.85	+1.45	1	1292
09:57:07	37.85	37.95	37.85	+1.45	3	1291
09:57:00	37.80	37.85	37.85	+1.45	1	1288
09:56:48	37.80	37.90	37.80	+1.40	1	1287
09:56:10	37.80	37.90	37.80	+1.40	1	1286
09:55:07	37.80	37.85	37.80	+1.40	1	1285
09:55:07	37.70	37.80	37.80	+1.40	1	1284
09:54:58	37.70	37.80	37.85	+1.45	2	1283
09:54:58	37.70	37.80	37.80	+1.40	3	1281
09:54:57	37.75	37.85	37.75	+1.35	4	1278
09:54:57	37.75	37.85	37.75	+1.35	13	1274
09:54:57	37.75	37.85	37.75	+1.35	2	1261
09:54:57	37.75	37.85	37.75	+1.35	1	1259
09:54:57	37.80	37.85	37.80	+1.40	19	1258
09:54:46	37.80	37.85	37.85	+1.45	1	1239
09:53:51	37.85	37.95	37.85	+1.45	4	1238
09:53:51	37.85	37.95	37.85	+1.45	1	1234
09:53:33	37.85	37.95	37.85	+1.45	1	1233
09:52:57	37.85	37.95	37.85	+1.45	1	1232
09:52:24	37.85	37.95	37.85	+1.45	1	1231
09:51:03	37.85	37.95	37.85	+1.45	2	1230
09:50:59	37.80	37.85	37.85	+1.45	1	1228
09:50:47	37.80	37.85	37.85	+1.45	1	1227
09:50:35	37.80	37.85	37.85	+1.45	1	1226
09:50:17	37.80	37.85	37.85	+1.45	1	1225
09:50:08	37.80	37.85	37.80	+1.40	1	1224
09:49:58	37.85	37.90	37.85	+1.45	2	1223
09:49:58	37.85	37.90	37.85	+1.45	14	1221
09:49:58	37.90	37.95	37.90	+1.50	10	1207
09:49:58	37.90	37.95	37.90	+1.50	1	1197
09:49:34	37.95	38.00	37.95	+1.55	2	1196
09:49:14	38.00	38.10	38.00	+1.60	1	1194
09:48:47	38.05	38.10	38.05	+1.65	1	1193
09:48:23	37.90	38.05	38.05	+1.65	1	1192
09:48:04	37.90	37.95	38.05	+1.65	2	1191
09:48:04	37.90	37.95	38.00	+1.60	2	1189
09:48:04	37.90	37.95	37.95	+1.55	2	1187
09:47:51	37.90	38.00	37.90	+1.50	3	1185
09:47:18	37.95	38.05	37.95	+1.55	1	1182
09:46:59	37.95	38.05	37.95	+1.55	2	1181
09:46:59	37.95	38.05	37.95	+1.55	4	1179
09:46:59	38.00	38.10	38.00	+1.60	14	1175
09:45:05	38.00	38.10	38.10	+1.70	1	1161
09:44:04	38.00	38.20	38.20	+1.80	1	1160
09:43:40	38.10	38.25	38.00	+1.60	1	1159
09:43:40	38.10	38.25	38.05	+1.65	8	1158
09:43:40	38.10	38.25	38.10	+1.70	1	1150
09:43:28	38.20	38.30	38.20	+1.80	1	1149
09:43:05	38.10	38.30	38.30	+1.90	1	1148
09:42:18	38.10	38.35	38.35	+1.95	1	1147
09:42:11	38.10	38.20	38.20	+1.80	1	1146
09:41:51	38.20	38.30	38.20	+1.80	1	1145
09:41:45	38.20	38.30	38.20	+1.80	2	1144
09:41:29	38.20	38.35	38.20	+1.80	1	1142
09:40:55	38.15	38.20	38.20	+1.80	1	1141
09:39:44	38.00	38.15	38.15	+1.75	1	1140
09:39:22	38.05	38.15	38.05	+1.65	5	1139
09:39:15	38.05	38.15	38.05	+1.65	1	1134
09:39:06	37.95	38.00	38.00	+1.60	9	1133
09:39:06	37.95	38.00	38.00	+1.60	1	1124
09:38:43	37.95	38.00	37.95	+1.55	1	1123
09:38:31	37.95	38.00	37.95	+1.55	1	1122
09:38:29	37.95	38.00	37.95	+1.55	3	1121
09:38:06	38.00	38.10	38.00	+1.60	6	1118
09:38:04	38.00	38.05	38.00	+1.60	3	1112
09:38:03	38.00	38.05	38.00	+1.60	2	1109
09:37:54	38.00	38.05	38.00	+1.60	1	1107
09:37:44	38.00	38.05	38.00	+1.60	3	1106
09:37:44	38.00	38.05	38.00	+1.60	2	1103
09:37:30	38.00	38.05	38.05	+1.65	1	1101
09:37:21	38.05	38.15	38.05	+1.65	2	1100
09:36:49	38.05	38.15	38.05	+1.65	3	1098
09:36:18	38.05	38.15	38.05	+1.65	1	1095
09:36:11	38.10	38.15	38.05	+1.65	2	1094
09:36:11	38.10	38.15	38.10	+1.70	2	1092
09:36:08	38.10	38.15	38.10	+1.70	1	1090
09:35:56	38.15	38.20	38.15	+1.75	1	1089
09:35:43	38.15	38.25	38.15	+1.75	1	1088
09:35:40	38.15	38.25	38.15	+1.75	1	1087
09:35:33	38.15	38.25	38.15	+1.75	1	1086
09:35:32	38.20	38.30	38.20	+1.80	1	1085
09:35:32	38.20	38.30	38.20	+1.80	1	1084
09:35:27	38.20	38.30	38.20	+1.80	3	1083
09:35:15	38.20	38.30	38.20	+1.80	1	1080
09:34:58	38.20	38.30	38.30	+1.90	1	1079
09:34:14	38.20	38.40	38.20	+1.80	1	1078
09:34:03	38.25	38.40	38.25	+1.85	3	1077
09:34:03	38.30	38.40	38.30	+1.90	6	1074
09:34:03	38.35	38.45	38.35	+1.95	5	1068
09:33:14	38.40	38.45	38.40	+2.00	1	1063
09:32:44	38.30	38.40	38.40	+2.00	1	1062
09:30:30	38.25	38.30	38.30	+1.90	1	1061
09:30:25	38.30	38.45	38.30	+1.90	1	1060
09:30:00	38.30	38.45	38.30	+1.90	1	1059
09:29:58	38.25	38.30	38.30	+1.90	1	1058
09:29:28	38.30	38.40	38.30	+1.90	9	1057
09:29:19	38.35	38.50	38.35	+1.95	3	1048
09:29:19	38.35	38.55	38.35	+1.95	3	1045
09:29:17	38.50	38.55	38.50	+2.10	1	1042
09:29:05	38.40	38.55	38.55	+2.15	1	1041
09:29:00	38.35	38.55	38.55	+2.15	2	1040
09:28:26	38.30	38.45	38.55	+2.15	2	1038
09:28:26	38.30	38.45	38.50	+2.10	1	1036
09:28:26	38.30	38.45	38.45	+2.05	2	1035
09:27:55	38.35	38.45	38.35	+1.95	3	1033
09:27:54	38.40	38.45	38.35	+1.95	3	1030
09:27:54	38.40	38.45	38.40	+2.00	2	1027
09:27:46	38.40	38.45	38.40	+2.00	1	1025
09:27:21	38.40	38.50	38.40	+2.00	1	1024
09:26:17	38.35	38.40	38.40	+2.00	1	1023
09:26:09	38.40	38.45	38.40	+2.00	1	1022
09:26:09	38.40	38.45	38.40	+2.00	2	1021
09:25:31	38.40	38.45	38.40	+2.00	1	1019
09:25:29	38.40	38.45	38.40	+2.00	3	1018
09:25:29	38.45	38.50	38.45	+2.05	1	1015
09:25:26	38.45	38.50	38.50	+2.10	1	1014
09:25:03	38.45	38.50	38.50	+2.10	2	1013
09:24:55	38.50	38.55	38.50	+2.10	1	1011
09:24:43	38.50	38.60	38.50	+2.10	2	1010
09:24:33	38.55	38.60	38.55	+2.15	1	1008
09:24:04	38.45	38.50	38.50	+2.10	1	1007
09:24:04	38.45	38.50	38.50	+2.10	2	1006
09:24:02	38.45	38.50	38.50	+2.10	1	1004
09:24:00	38.45	38.50	38.50	+2.10	2	1003
09:23:26	38.35	38.40	38.40	+2.00	1	1001
09:23:11	38.35	38.40	38.40	+2.00	1	1000
09:23:01	38.40	38.50	38.40	+2.00	1	999
09:23:01	38.40	38.45	38.40	+2.00	2	998
09:22:53	38.45	38.50	38.45	+2.05	5	996
09:22:47	38.45	38.50	38.50	+2.10	1	991
09:22:42	38.50	38.55	38.50	+2.10	1	990
09:22:30	38.50	38.65	38.50	+2.10	2	989
09:22:30	38.60	38.65	38.60	+2.20	1	987
09:22:26	38.55	38.65	38.55	+2.15	1	986
09:22:20	38.60	38.70	38.60	+2.20	1	985
09:22:20	38.65	38.70	38.65	+2.25	5	984
09:22:10	38.65	38.70	38.70	+2.30	1	979
09:22:09	38.70	38.75	38.70	+2.30	3	978
09:22:00	38.70	38.80	38.70	+2.30	4	975
09:22:00	38.70	38.80	38.80	+2.40	1	971
09:21:57	38.70	38.80	38.70	+2.30	1	970
09:21:55	38.70	38.75	38.75	+2.35	2	969
09:21:46	38.65	38.70	38.70	+2.30	2	967
09:21:43	38.65	38.70	38.70	+2.30	1	965
09:21:39	38.70	38.80	38.70	+2.30	2	964
09:21:34	38.70	38.80	38.70	+2.30	1	962
09:21:31	38.75	38.80	38.80	+2.40	3	961
09:21:31	38.75	38.80	38.75	+2.35	1	958
09:21:27	38.70	38.80	38.70	+2.30	1	957
09:21:26	38.70	38.75	38.75	+2.35	2	956
09:21:26	38.70	38.75	38.75	+2.35	10	954
09:21:26	38.70	38.75	38.75	+2.35	4	944
09:21:26	38.65	38.70	38.70	+2.30	11	940
09:21:26	38.65	38.70	38.70	+2.30	1	929
09:21:25	38.55	38.65	38.65	+2.25	4	928
09:21:25	38.55	38.60	38.60	+2.20	3	924
09:21:16	38.50	38.55	38.55	+2.15	1	921
09:21:16	38.50	38.55	38.55	+2.15	1	920
09:21:10	38.50	38.55	38.55	+2.15	1	919
09:21:06	38.50	38.60	38.60	+2.20	1	918
09:21:06	38.50	38.60	38.50	+2.10	1	917
09:21:06	38.55	38.60	38.55	+2.15	5	916
09:21:06	38.55	38.60	38.55	+2.15	5	911
09:21:06	38.60	38.65	38.60	+2.20	4	906
09:21:02	38.60	38.65	38.60	+2.20	2	902
09:21:02	38.60	38.65	38.60	+2.20	3	900
09:21:02	38.65	38.70	38.65	+2.25	1	897
09:20:59	38.65	38.70	38.65	+2.25	1	896
09:20:55	38.60	38.65	38.65	+2.25	1	895
09:20:55	38.60	38.65	38.65	+2.25	1	894
09:20:51	38.65	38.70	38.65	+2.25	1	893
09:20:49	38.60	38.65	38.70	+2.30	2	892
09:20:49	38.60	38.65	38.65	+2.25	2	890
09:20:46	38.60	38.65	38.65	+2.25	5	888
09:20:46	38.60	38.65	38.60	+2.20	1	883
09:20:44	38.60	38.65	38.60	+2.20	2	882
09:20:36	38.55	38.65	38.65	+2.25	1	880
09:20:29	38.55	38.60	38.60	+2.20	1	879
09:20:29	38.55	38.60	38.60	+2.20	4	878
09:20:25	38.55	38.60	38.55	+2.15	1	874
09:20:20	38.50	38.55	38.55	+2.15	1	873
09:20:20	38.55	38.60	38.55	+2.15	1	872
09:20:14	38.55	38.60	38.55	+2.15	1	871
09:20:14	38.55	38.60	38.55	+2.15	1	870
09:20:06	38.50	38.55	38.55	+2.15	1	869
09:20:04	38.50	38.55	38.55	+2.15	1	868
09:20:04	38.50	38.55	38.50	+2.10	1	867
09:19:57	38.45	38.55	38.55	+2.15	1	866
09:19:57	38.45	38.55	38.55	+2.15	1	865
09:19:55	38.50	38.55	38.50	+2.10	1	864
09:19:51	38.45	38.50	38.50	+2.10	1	863
09:19:51	38.45	38.50	38.50	+2.10	1	862
09:19:45	38.50	38.55	38.50	+2.10	3	861
09:19:40	38.45	38.50	38.50	+2.10	2	858
09:19:40	38.45	38.50	38.50	+2.10	2	856
09:19:40	38.45	38.50	38.50	+2.10	1	854
09:19:39	38.45	38.50	38.50	+2.10	3	853
09:19:28	38.45	38.50	38.50	+2.10	1	850
09:19:24	38.45	38.50	38.45	+2.05	1	849
09:19:09	38.45	38.50	38.45	+2.05	1	848
09:19:06	38.45	38.50	38.50	+2.10	1	847
09:19:00	38.50	38.60	38.50	+2.10	4	846
09:19:00	38.55	38.60	38.55	+2.15	1	842
09:19:00	38.50	38.55	38.55	+2.15	1	841
09:18:53	38.45	38.50	38.50	+2.10	5	840
09:18:53	38.45	38.50	38.50	+2.10	1	835
09:18:38	38.45	38.50	38.50	+2.10	1	834
09:18:34	38.35	38.45	38.45	+2.05	1	833
09:18:34	38.35	38.45	38.45	+2.05	3	832
09:18:25	38.30	38.40	38.40	+2.00	2	829
09:18:18	38.15	38.35	38.40	+2.00	2	827
09:18:18	38.15	38.35	38.35	+1.95	3	825
09:18:18	38.30	38.35	38.30	+1.90	1	822
09:18:18	38.30	38.35	38.30	+1.90	1	821
09:18:18	38.30	38.35	38.30	+1.90	1	820
09:18:18	38.30	38.35	38.30	+1.90	2	819
09:18:16	38.25	38.35	38.25	+1.85	1	817
09:18:14	38.25	38.35	38.35	+1.95	1	816
09:18:03	38.20	38.30	38.30	+1.90	4	815
09:18:03	38.20	38.30	38.30	+1.90	1	811
09:18:03	38.25	38.30	38.25	+1.85	1	810
09:18:03	38.25	38.30	38.25	+1.85	1	809
09:17:52	38.20	38.25	38.25	+1.85	1	808
09:17:52	38.35	38.45	38.25	+1.85	2	807
09:17:52	38.35	38.45	38.30	+1.90	1	805
09:17:52	38.35	38.45	38.35	+1.95	1	804
09:17:42	38.15	38.35	38.35	+1.95	2	803
09:17:42	38.15	38.35	38.35	+1.95	2	801
09:17:42	38.15	38.35	38.35	+1.95	4	799
09:17:42	38.10	38.30	38.30	+1.90	5	795
09:17:41	38.10	38.30	38.30	+1.90	1	790
09:17:37	38.10	38.25	38.25	+1.85	1	789
09:17:37	38.10	38.25	38.25	+1.85	1	788
09:17:37	38.05	38.20	38.20	+1.80	1	787
09:17:37	38.05	38.20	38.20	+1.80	1	786
09:17:37	38.05	38.10	38.10	+1.70	1	785
09:17:37	38.05	38.10	38.10	+1.70	1	784
09:17:37	38.00	38.15	38.15	+1.75	4	783
09:17:37	38.00	38.15	38.15	+1.75	1	779
09:17:34	38.00	38.15	38.15	+1.75	5	778
09:17:27	38.00	38.10	38.10	+1.70	1	773
09:17:24	38.00	38.10	38.10	+1.70	2	772
09:17:08	37.95	38.10	38.15	+1.75	1	770
09:17:08	37.95	38.10	38.10	+1.70	2	769
09:17:07	38.00	38.10	38.00	+1.60	1	767
09:17:07	38.10	38.15	38.10	+1.70	1	766
09:16:51	38.00	38.05	38.20	+1.80	1	765
09:16:51	38.00	38.05	38.15	+1.75	1	764
09:16:51	38.00	38.05	38.05	+1.65	4	763
09:16:35	38.00	38.05	38.00	+1.60	5	759
09:16:15	38.05	38.15	38.05	+1.65	2	754
09:16:11	38.05	38.15	38.05	+1.65	1	752
09:16:01	38.05	38.15	38.05	+1.65	1	751
09:16:01	38.00	38.05	38.05	+1.65	1	750
09:16:00	38.00	38.05	38.05	+1.65	1	749
09:16:00	38.00	38.05	38.05	+1.65	14	748
09:16:00	38.00	38.05	38.05	+1.65	10	734
09:16:00	37.95	38.00	38.00	+1.60	5	724
09:16:00	38.00	38.05	38.00	+1.60	1	719
09:15:56	38.00	38.05	38.00	+1.60	1	718
09:15:53	38.00	38.05	38.00	+1.60	1	717
09:15:52	38.00	38.05	38.00	+1.60	2	716
09:15:50	38.00	38.05	38.00	+1.60	2	714
09:15:47	38.00	38.05	38.00	+1.60	1	712
09:15:40	38.00	38.05	38.00	+1.60	1	711
09:15:38	38.05	38.15	38.05	+1.65	1	710
09:15:27	38.10	38.15	38.00	+1.60	2	709
09:15:27	38.10	38.15	38.05	+1.65	2	707
09:15:27	38.10	38.15	38.10	+1.70	1	705
09:15:09	38.15	38.20	38.15	+1.75	1	704
09:15:05	38.15	38.20	38.15	+1.75	1	703
09:15:03	38.15	38.20	38.15	+1.75	1	702
09:14:44	38.05	38.15	38.15	+1.75	1	701
09:14:43	38.05	38.15	38.15	+1.75	1	700
09:14:34	38.15	38.20	38.15	+1.75	1	699
09:14:34	38.15	38.20	38.15	+1.75	1	698
09:14:31	38.20	38.25	38.20	+1.80	1	697
09:14:22	38.25	38.30	38.25	+1.85	1	696
09:14:10	38.15	38.25	38.25	+1.85	5	695
09:14:09	38.15	38.25	38.25	+1.85	1	690
09:13:56	38.00	38.20	38.30	+1.90	3	689
09:13:56	38.00	38.20	38.25	+1.85	1	686
09:13:56	38.00	38.20	38.20	+1.80	5	685
09:13:51	37.85	38.00	38.00	+1.60	1	680
09:13:49	37.85	38.15	38.15	+1.75	2	679
09:13:49	37.85	38.00	38.00	+1.60	1	677
09:13:34	37.75	38.05	37.75	+1.35	2	676
09:13:22	37.75	38.20	37.75	+1.35	1	674
09:13:22	37.80	38.25	37.75	+1.35	2	673
09:13:22	37.80	38.25	37.80	+1.40	2	671
09:13:22	38.15	38.30	37.80	+1.40	5	669
09:13:22	38.15	38.30	37.90	+1.50	6	664
09:13:22	38.15	38.30	37.95	+1.55	3	658
09:13:22	38.15	38.30	38.00	+1.60	10	655
09:13:22	38.15	38.30	38.05	+1.65	2	645
09:13:22	38.15	38.30	38.10	+1.70	3	643
09:13:22	38.15	38.30	38.15	+1.75	1	640
09:13:03	38.10	38.15	38.15	+1.75	1	639
09:12:52	38.25	38.30	38.25	+1.85	1	638
09:12:51	38.20	38.30	38.20	+1.80	5	637
09:12:50	38.20	38.30	38.20	+1.80	1	632
09:12:41	38.20	38.30	38.20	+1.80	1	631
09:12:41	38.20	38.30	38.20	+1.80	1	630
09:12:41	38.20	38.30	38.20	+1.80	2	629
09:12:41	38.20	38.30	38.20	+1.80	1	627
09:12:41	38.20	38.30	38.20	+1.80	3	626
09:12:37	38.20	38.25	38.25	+1.85	1	623
09:12:36	38.20	38.25	38.20	+1.80	1	622
09:12:31	38.20	38.30	38.30	+1.90	2	621
09:12:30	38.20	38.30	38.30	+1.90	1	619
09:12:25	38.20	38.35	38.35	+1.95	1	618
09:12:23	38.25	38.35	38.25	+1.85	2	617
09:12:23	38.30	38.45	38.30	+1.90	7	615
09:12:23	38.35	38.40	38.35	+1.95	1	608
09:12:21	38.30	38.40	38.40	+2.00	3	607
09:12:18	38.30	38.40	38.40	+2.00	1	604
09:12:18	38.30	38.40	38.40	+2.00	1	603
09:12:12	38.40	38.45	38.40	+2.00	1	602
09:12:06	38.35	38.50	38.35	+1.95	1	601
09:12:05	38.30	38.50	38.50	+2.10	5	600
09:12:05	38.30	38.40	38.40	+2.00	3	595
09:12:02	38.25	38.30	38.30	+1.90	1	592
09:12:02	38.25	38.30	38.30	+1.90	2	591
09:12:02	38.25	38.30	38.30	+1.90	2	589
09:12:00	38.25	38.30	38.30	+1.90	1	587
09:12:00	38.20	38.25	38.25	+1.85	1	586
09:11:52	38.25	38.40	38.25	+1.85	3	585
09:11:50	38.20	38.30	38.30	+1.90	1	582
09:11:50	38.20	38.30	38.30	+1.90	1	581
09:11:45	38.10	38.20	38.20	+1.80	1	580
09:11:44	38.00	38.15	38.15	+1.75	1	579
09:11:44	38.00	38.15	38.15	+1.75	3	578
09:11:44	37.95	38.10	38.10	+1.70	1	575
09:11:42	38.00	38.10	38.00	+1.60	1	574
09:11:42	38.00	38.10	38.00	+1.60	1	573
09:11:34	38.00	38.15	38.00	+1.60	1	572
09:11:34	38.00	38.15	38.00	+1.60	3	571
09:11:32	38.00	38.15	38.00	+1.60	2	568
09:11:31	38.00	38.20	38.00	+1.60	1	566
09:11:28	38.15	38.25	38.00	+1.60	3	565
09:11:28	38.15	38.25	38.05	+1.65	3	562
09:11:28	38.15	38.25	38.15	+1.75	2	559
09:11:27	38.15	38.25	38.15	+1.75	1	557
09:11:25	38.15	38.25	38.15	+1.75	1	556
09:11:24	38.15	38.25	38.15	+1.75	2	555
09:11:17	38.25	38.40	38.25	+1.85	4	553
09:11:17	38.30	38.45	38.30	+1.90	1	549
09:11:13	38.30	38.50	38.30	+1.90	2	548
09:11:13	38.35	38.50	38.35	+1.95	4	546
09:11:13	38.40	38.50	38.40	+2.00	10	542
09:11:08	38.45	38.50	38.45	+2.05	5	532
09:11:08	38.45	38.50	38.45	+2.05	1	527
09:11:08	38.50	38.55	38.50	+2.10	3	526
09:10:57	38.45	38.60	38.60	+2.20	5	523
09:10:52	38.60	38.75	38.60	+2.20	2	518
09:10:52	38.65	38.75	38.65	+2.25	2	516
09:10:52	38.65	38.75	38.65	+2.25	1	514
09:10:52	38.70	38.75	38.70	+2.30	1	513
09:10:48	38.65	38.75	38.75	+2.35	1	512
09:10:47	38.70	38.75	38.65	+2.25	2	511
09:10:47	38.70	38.75	38.70	+2.30	4	509
09:10:46	38.65	38.70	38.70	+2.30	1	505
09:10:45	38.65	38.70	38.70	+2.30	1	504
09:10:43	38.60	38.70	38.70	+2.30	2	503
09:10:41	38.65	38.70	38.65	+2.25	1	501
09:10:41	38.60	38.70	38.70	+2.30	1	500
09:10:39	38.60	38.70	38.70	+2.30	1	499
09:10:39	38.65	38.70	38.60	+2.20	1	498
09:10:39	38.65	38.70	38.65	+2.25	2	497
09:10:38	38.70	38.80	38.70	+2.30	1	495
09:10:38	38.70	38.75	38.75	+2.35	1	494
09:10:37	38.70	38.75	38.70	+2.30	1	493
09:10:36	38.65	38.75	38.65	+2.25	1	492
09:10:34	38.60	38.70	38.75	+2.35	6	491
09:10:34	38.60	38.70	38.70	+2.30	4	485
09:10:33	38.60	38.70	38.60	+2.20	1	481
09:10:31	38.60	38.65	38.65	+2.25	1	480
09:10:31	38.55	38.60	38.75	+2.35	1	479
09:10:31	38.55	38.60	38.70	+2.30	1	478
09:10:31	38.55	38.60	38.65	+2.25	1	477
09:10:31	38.55	38.60	38.60	+2.20	2	476
09:10:30	38.60	38.65	38.60	+2.20	1	474
09:10:29	38.60	38.65	38.55	+2.15	1	473
09:10:29	38.60	38.65	38.60	+2.20	1	472
09:10:24	38.50	38.60	38.60	+2.20	1	471
09:10:21	38.45	38.70	38.45	+2.05	1	470
09:10:15	38.45	38.75	38.40	+2.00	1	469
09:10:15	38.45	38.75	38.45	+2.05	1	468
09:10:14	38.60	38.75	38.60	+2.20	1	467
09:10:13	38.60	38.75	38.55	+2.15	1	466
09:10:13	38.60	38.75	38.60	+2.20	1	465
09:10:03	38.45	38.75	38.45	+2.05	1	464
09:10:03	38.45	38.60	38.60	+2.20	1	463
09:10:03	38.45	38.60	38.60	+2.20	2	462
09:10:03	38.40	38.50	38.50	+2.10	6	460
09:10:03	38.40	38.50	38.50	+2.10	49	454
09:08:03	38.25	38.50	38.80	+2.40	1	405
09:08:03	38.25	38.50	38.55	+2.15	11	404
09:08:03	38.25	38.50	38.50	+2.10	2	393
09:08:01	38.10	38.35	38.40	+2.00	1	391
09:08:01	38.10	38.35	38.35	+1.95	2	390
09:08:01	38.10	38.35	38.35	+1.95	1	388
09:08:01	38.10	38.35	38.35	+1.95	1	387
09:08:00	38.20	38.40	38.15	+1.75	2	386
09:08:00	38.20	38.40	38.20	+1.80	4	384
09:08:00	38.30	38.45	38.30	+1.90	1	380
09:08:00	38.30	38.45	38.30	+1.90	1	379
09:08:00	38.25	38.50	38.25	+1.85	1	378
09:08:00	38.35	38.55	38.35	+1.95	1	377
09:07:59	38.60	38.75	38.60	+2.20	4	376
09:07:59	38.60	38.75	38.60	+2.20	2	372
09:07:59	38.60	38.75	38.60	+2.20	1	370
09:07:59	38.25	38.50	38.60	+2.20	1	369
09:07:59	38.25	38.50	38.50	+2.10	2	368
09:07:58	38.25	38.50	38.50	+2.10	1	366
09:07:56	38.35	38.50	38.35	+1.95	1	365
09:07:56	38.35	38.50	38.50	+2.10	2	364
09:07:55	38.35	38.50	38.50	+2.10	1	362
09:07:54	38.30	38.50	38.30	+1.90	1	361
09:07:54	38.45	38.50	38.45	+2.05	2	360
09:07:51	38.25	38.45	38.50	+2.10	1	358
09:07:51	38.25	38.45	38.45	+2.05	9	357
09:07:49	38.15	38.40	38.50	+2.10	1	348
09:07:49	38.15	38.40	38.40	+2.00	2	347
09:07:47	38.15	38.25	38.25	+1.85	2	345
09:07:47	38.15	38.25	38.25	+1.85	1	343
09:07:44	38.05	38.20	38.20	+1.80	1	342
09:07:44	38.05	38.20	38.20	+1.80	3	341
09:07:42	38.00	38.05	38.05	+1.65	1	338
09:07:42	37.90	38.00	38.00	+1.60	1	337
09:07:42	37.90	38.00	38.00	+1.60	2	336
09:07:36	37.90	38.00	38.00	+1.60	1	334
09:07:36	37.90	38.00	38.00	+1.60	3	333
09:07:36	37.90	38.00	38.00	+1.60	1	330
09:07:34	37.85	38.00	38.00	+1.60	1	329
09:07:34	37.85	38.00	38.00	+1.60	1	328
09:07:30	37.75	37.90	38.00	+1.60	3	327
09:07:30	37.75	37.90	37.95	+1.55	1	324
09:07:30	37.75	37.90	37.90	+1.50	1	323
09:07:28	37.75	37.95	37.95	+1.55	1	322
09:07:25	37.85	37.95	37.70	+1.30	1	321
09:07:25	37.85	37.95	37.85	+1.45	2	320
09:07:21	37.70	37.90	37.90	+1.50	1	318
09:07:20	37.65	37.85	37.90	+1.50	4	317
09:07:20	37.65	37.85	37.85	+1.45	1	313
09:07:19	37.85	37.90	37.85	+1.45	2	312
09:07:19	37.65	37.85	37.85	+1.45	3	310
09:07:19	37.65	37.85	37.85	+1.45	5	307
09:07:16	37.60	37.85	37.85	+1.45	1	302
09:07:14	37.60	37.85	37.85	+1.45	4	301
09:07:10	37.55	37.80	37.80	+1.40	10	297
09:07:08	37.50	37.85	37.85	+1.45	1	287
09:07:03	37.50	37.85	37.90	+1.50	2	286
09:07:03	37.50	37.85	37.85	+1.45	1	284
09:07:01	37.40	37.50	37.85	+1.45	5	283
09:07:01	37.40	37.50	37.80	+1.40	3	278
09:07:01	37.40	37.50	37.70	+1.30	3	275
09:07:01	37.40	37.50	37.65	+1.25	2	272
09:07:01	37.40	37.50	37.60	+1.20	12	270
09:07:01	37.40	37.50	37.55	+1.15	2	258
09:07:01	37.40	37.50	37.50	+1.10	3	256
09:06:44	37.30	37.35	37.35	+0.95	1	253
09:06:44	37.45	37.55	37.40	+1.00	3	252
09:06:44	37.45	37.55	37.45	+1.05	1	249
09:06:39	37.50	37.65	37.45	+1.05	1	248
09:06:39	37.50	37.65	37.50	+1.10	1	247
09:06:39	37.55	37.70	37.55	+1.15	1	246
09:06:39	37.55	37.65	37.65	+1.25	2	245
09:06:39	37.50	37.55	37.55	+1.15	1	243
09:06:35	37.40	37.60	37.60	+1.20	17	242
09:06:35	37.45	37.60	37.60	+1.20	2	225
09:06:31	37.35	37.50	37.50	+1.10	2	223
09:06:31	37.35	37.45	37.45	+1.05	1	221
09:06:31	37.30	37.40	37.40	+1.00	2	220
09:06:31	37.30	37.40	37.40	+1.00	2	218
09:06:31	37.25	37.30	37.40	+1.00	6	216
09:06:31	37.25	37.30	37.35	+0.95	9	210
09:06:31	37.25	37.30	37.30	+0.90	5	201
09:06:27	37.25	37.30	37.25	+0.85	2	196
09:06:14	37.25	37.30	37.25	+0.85	1	194
09:06:14	37.25	37.35	37.25	+0.85	1	193
09:06:14	37.30	37.35	37.30	+0.90	1	192
09:06:03	37.30	37.40	37.30	+0.90	1	191
09:05:56	37.30	37.40	37.30	+0.90	1	190
09:05:46	37.25	37.30	37.30	+0.90	2	189
09:05:46	37.20	37.25	37.25	+0.85	6	187
09:05:46	37.15	37.20	37.25	+0.85	7	181
09:05:46	37.15	37.20	37.20	+0.80	3	174
09:05:24	37.25	37.30	37.25	+0.85	2	171
09:05:20	37.10	37.25	37.25	+0.85	1	169
09:05:20	37.20	37.25	37.20	+0.80	1	168
09:05:18	37.20	37.25	37.25	+0.85	1	167
09:05:16	37.10	37.30	37.30	+0.90	1	166
09:05:10	37.10	37.30	37.30	+0.90	1	165
09:05:07	37.20	37.30	37.20	+0.80	4	164
09:05:03	37.30	37.35	37.30	+0.90	1	160
09:05:02	37.20	37.35	37.35	+0.95	1	159
09:05:02	37.25	37.35	37.25	+0.85	1	158
09:05:02	37.25	37.35	37.25	+0.85	1	157
09:05:02	37.30	37.35	37.30	+0.90	3	156
09:05:01	37.35	37.40	37.35	+0.95	5	153
09:05:00	37.35	37.40	37.35	+0.95	1	148
09:05:00	37.35	37.40	37.40	+1.00	1	147
09:04:57	37.35	37.40	37.40	+1.00	1	146
09:04:54	37.35	37.40	37.35	+0.95	1	145
09:04:53	37.30	37.40	37.30	+0.90	1	144
09:04:49	37.30	37.35	37.35	+0.95	2	143
09:04:49	37.25	37.30	37.30	+0.90	1	141
09:04:44	37.20	37.30	37.30	+0.90	8	140
09:04:36	37.15	37.20	37.20	+0.80	6	132
09:04:36	37.10	37.20	37.20	+0.80	2	126
09:04:33	37.15	37.20	37.15	+0.75	1	124
09:04:26	37.05	37.10	37.10	+0.70	8	123
09:04:26	37.05	37.10	37.10	+0.70	3	115
09:04:24	36.95	37.05	37.05	+0.65	7	112
09:04:24	36.90	37.00	37.00	+0.60	10	105
09:04:24	36.90	37.00	37.00	+0.60	1	95
09:04:10	36.75	36.90	36.90	+0.50	5	94
09:04:09	36.70	36.80	36.80	+0.40	3	89
09:04:09	36.70	36.75	36.75	+0.35	1	86
09:04:09	36.65	36.75	36.75	+0.35	6	85
09:04:05	36.65	36.70	36.70	+0.30	1	79
09:04:03	36.55	36.70	36.70	+0.30	1	78
09:03:57	36.65	36.70	36.65	+0.25	2	77
09:03:37	36.65	36.75	36.75	+0.35	1	75
09:03:14	36.60	36.75	36.75	+0.35	2	74
09:02:57	36.55	36.75	36.75	+0.35	2	72
09:02:28	36.55	36.75	36.55	+0.15	2	70
09:01:24	36.40	36.45	36.45	+0.05	20	68
09:01:19	36.40	36.45	36.40	0	7	48
09:01:18	36.40	36.45	36.45	+0.05	6	41
09:01:18	36.40	36.45	36.40	0	1	35
09:01:07	36.45	36.65	36.45	+0.05	7	34
09:01:07	36.50	36.65	36.50	+0.10	1	27
09:00:40	36.50	36.60	36.50	+0.10	4	26
09:00:33	36.60	36.70	36.60	+0.20	1	22
09:00:33	36.50	36.65	36.65	+0.25	1	21
09:00:31	36.50	36.70	36.70	+0.30	1	20
09:00:28	36.60	36.70	36.60	+0.20	1	19
09:00:28	36.60	36.75	36.60	+0.20	1	18
09:00:23	36.50	36.80	36.80	+0.40	1	17
09:00:15	36.60	36.85	36.60	+0.20	5	16
09:00:15	36.65	36.85	36.65	+0.25	4	11
09:00:14	--	--	36.80	+0.40	7	7

　

其他人也逛...

SAMSUNG Galaxy A55 5G (8G/256G)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

PChome 購物儲值100, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

PChome 購物儲值10, 000元

北方-雙人電熱毯(NR-2880T)

ROG Phone 9 Pro(16GB/512GB)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

PHILIPS 27M2N5500 HDR電競螢幕(27型/2K/180Hz/1ms/IPS)

SAMSUNG Galaxy A55 5G (8G/128G)

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧聯電ADR20日上漲0.01美元漲幅0....
‧【美股盤後】等待國會預算協商...

加密貨幣

比特幣BTC	96863.41	-892.78	-0.91%
以太幣ETH	3349.19	-123.40	-3.55%
瑞波幣XRP	2.24	-0.04	-1.62%
比特幣現金BCH	454.81	5.93	1.32%
萊特幣LTC	100.46	-0.90	-0.89%
卡達幣ADA	0.900077	-0.05	-5.36%
波場幣TRX	0.245546	0.00	-1.21%
恆星幣XLM	0.353545	-0.02	-5.58%

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。