最新愛買：不排除發展超市店型　強化熟食拚轉盈熱門輝達晶片伺服器銷中案　美超微：台灣辦公室未被搜索

更新報價

佳　凌 (4976) 光電業上市

37.70 ▲+1.55 +4.29% 0.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.55	2,503	37.65	27	37.70	8	35.90	38.65	35.60	36.15

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	37.65	37.70	37.70	+1.55	7	2503
13:30:00	37.65	37.70	37.70	+1.55	108	2496
13:24:52	37.75	37.90	37.70	+1.55	1	2388
13:24:52	37.75	37.90	37.75	+1.60	1	2387
13:24:44	37.75	37.90	37.75	+1.60	1	2386
13:24:37	37.70	37.85	37.70	+1.55	1	2385
13:24:29	37.70	37.75	37.75	+1.60	1	2384
13:24:19	37.75	37.90	37.75	+1.60	1	2383
13:24:19	37.80	37.90	37.80	+1.65	7	2382
13:24:13	37.85	37.90	37.85	+1.70	1	2375
13:23:15	37.80	37.90	37.90	+1.75	1	2374
13:23:00	37.80	37.90	37.90	+1.75	1	2373
13:22:32	37.80	37.90	37.90	+1.75	1	2372
13:22:13	37.80	37.90	37.80	+1.65	1	2371
13:22:08	37.75	37.80	37.80	+1.65	1	2370
13:21:52	37.75	37.80	37.80	+1.65	1	2369
13:21:52	37.80	37.90	37.80	+1.65	3	2368
13:21:48	37.80	37.85	37.85	+1.70	1	2365
13:21:30	37.80	37.85	37.85	+1.70	2	2364
13:21:27	37.80	37.85	37.80	+1.65	1	2362
13:20:44	37.80	37.90	37.80	+1.65	1	2361
13:20:28	37.80	37.95	37.80	+1.65	3	2360
13:20:07	37.80	37.95	37.80	+1.65	1	2357
13:19:41	37.80	38.00	37.80	+1.65	1	2356
13:19:41	37.85	38.00	37.85	+1.70	1	2355
13:19:41	37.90	38.00	37.90	+1.75	6	2354
13:19:41	37.95	38.00	37.95	+1.80	3	2348
13:18:25	37.90	38.00	38.00	+1.85	1	2345
13:17:53	37.90	38.00	37.90	+1.75	1	2344
13:17:51	37.85	37.95	38.00	+1.85	6	2343
13:17:51	37.85	37.95	37.95	+1.80	2	2337
13:17:31	37.85	37.95	37.95	+1.80	1	2335
13:17:13	37.95	38.00	37.95	+1.80	4	2334
13:16:08	37.95	38.00	38.00	+1.85	1	2330
13:15:18	38.00	38.05	38.00	+1.85	1	2329
13:15:16	38.00	38.05	38.00	+1.85	1	2328
13:15:11	38.00	38.05	38.00	+1.85	1	2327
13:14:49	38.00	38.05	38.00	+1.85	1	2326
13:14:20	38.00	38.05	38.00	+1.85	1	2325
13:13:33	38.00	38.05	38.00	+1.85	2	2324
13:13:24	38.00	38.05	38.00	+1.85	1	2322
13:13:19	38.00	38.05	38.00	+1.85	1	2321
13:12:42	38.00	38.05	38.00	+1.85	1	2320
13:12:13	38.00	38.05	38.05	+1.90	1	2319
13:11:59	38.05	38.10	38.05	+1.90	3	2318
13:11:56	38.05	38.10	38.05	+1.90	1	2315
13:11:55	38.05	38.10	38.05	+1.90	1	2314
13:11:54	38.05	38.10	38.05	+1.90	1	2313
13:11:25	38.05	38.10	38.10	+1.95	1	2312
13:11:22	38.05	38.10	38.10	+1.95	2	2311
13:10:58	38.05	38.10	38.10	+1.95	1	2309
13:10:41	38.05	38.10	38.10	+1.95	1	2308
13:10:34	38.05	38.10	38.10	+1.95	1	2307
13:10:00	38.05	38.10	38.10	+1.95	1	2306
13:09:44	38.00	38.05	38.05	+1.90	3	2305
13:09:44	38.00	38.05	38.05	+1.90	5	2302
13:09:44	38.00	38.05	38.05	+1.90	1	2297
13:09:37	38.00	38.05	38.00	+1.85	1	2296
13:09:15	38.00	38.05	38.00	+1.85	1	2295
13:08:55	38.00	38.05	38.00	+1.85	1	2294
13:07:09	38.05	38.10	38.05	+1.90	3	2293
13:05:31	38.00	38.05	38.05	+1.90	1	2290
13:04:55	38.05	38.10	38.05	+1.90	1	2289
13:04:18	38.05	38.10	38.05	+1.90	1	2288
13:04:12	38.05	38.10	38.05	+1.90	8	2287
13:04:10	38.05	38.10	38.05	+1.90	1	2279
13:04:00	38.05	38.10	38.05	+1.90	1	2278
13:03:36	38.05	38.10	38.05	+1.90	1	2277
13:03:30	38.05	38.10	38.10	+1.95	1	2276
13:03:14	37.90	37.95	38.10	+1.95	1	2275
13:03:14	37.90	37.95	38.05	+1.90	5	2274
13:03:14	37.90	37.95	38.00	+1.85	2	2269
13:03:14	37.90	37.95	37.95	+1.80	12	2267
13:02:27	37.85	37.90	37.90	+1.75	1	2255
13:02:27	37.85	37.90	37.90	+1.75	1	2254
13:02:20	37.85	37.90	37.90	+1.75	1	2253
13:02:19	37.80	37.85	37.85	+1.70	1	2252
13:01:44	37.80	37.85	37.85	+1.70	1	2251
13:01:20	37.75	37.85	37.85	+1.70	4	2250
12:59:42	37.80	37.85	37.80	+1.65	5	2246
12:59:36	37.80	37.85	37.80	+1.65	2	2241
12:58:13	37.80	37.90	37.90	+1.75	1	2239
12:58:12	37.85	37.90	37.85	+1.70	5	2238
12:57:59	37.85	37.90	37.90	+1.75	1	2233
12:56:26	37.85	37.90	37.90	+1.75	2	2232
12:55:05	37.85	37.95	37.95	+1.80	3	2230
12:54:56	37.85	37.95	38.00	+1.85	4	2227
12:54:56	37.85	37.95	37.95	+1.80	1	2223
12:54:56	37.90	37.95	37.90	+1.75	15	2222
12:53:55	37.90	38.00	38.00	+1.85	1	2207
12:53:50	37.95	38.00	37.90	+1.75	3	2206
12:53:50	37.95	38.00	37.95	+1.80	2	2203
12:53:41	37.95	38.05	37.95	+1.80	10	2201
12:53:36	37.95	38.00	38.00	+1.85	2	2191
12:53:20	37.95	38.00	38.00	+1.85	2	2189
12:52:59	37.95	38.00	38.00	+1.85	1	2187
12:52:57	37.95	38.00	38.00	+1.85	1	2186
12:52:52	37.95	38.00	38.00	+1.85	1	2185
12:52:39	37.95	38.00	38.00	+1.85	1	2184
12:52:27	37.95	38.00	38.00	+1.85	1	2183
12:52:18	37.95	38.00	38.00	+1.85	1	2182
12:52:12	37.95	38.00	38.00	+1.85	1	2181
12:52:11	37.95	38.00	38.00	+1.85	1	2180
12:52:06	37.95	38.00	38.00	+1.85	1	2179
12:52:01	37.95	38.00	38.00	+1.85	1	2178
12:51:58	37.95	38.00	38.00	+1.85	1	2177
12:51:04	37.90	37.95	37.95	+1.80	1	2176
12:51:04	37.85	37.90	37.90	+1.75	12	2175
12:50:23	37.80	37.85	37.85	+1.70	3	2163
12:50:06	37.80	37.85	37.80	+1.65	1	2160
12:50:04	37.80	37.85	37.85	+1.70	1	2159
12:50:03	37.80	37.85	37.80	+1.65	1	2158
12:49:51	37.80	37.85	37.85	+1.70	3	2157
12:45:57	37.80	37.85	37.80	+1.65	1	2154
12:45:57	37.80	37.85	37.80	+1.65	10	2153
12:45:57	37.80	37.85	37.80	+1.65	1	2143
12:44:40	37.70	37.80	37.80	+1.65	3	2142
12:42:43	37.65	37.80	37.80	+1.65	1	2139
12:42:30	37.65	37.80	37.80	+1.65	2	2138
12:42:29	37.65	37.80	37.80	+1.65	2	2136
12:42:29	37.65	37.75	37.80	+1.65	1	2134
12:42:29	37.65	37.75	37.75	+1.60	1	2133
12:42:14	37.70	37.80	37.65	+1.50	6	2132
12:42:14	37.70	37.80	37.70	+1.55	4	2126
12:41:49	37.80	37.85	37.80	+1.65	2	2122
12:41:42	37.80	37.85	37.80	+1.65	1	2120
12:39:04	37.70	37.80	37.80	+1.65	1	2119
12:39:03	37.70	37.80	37.80	+1.65	1	2118
12:39:02	37.70	37.80	37.80	+1.65	1	2117
12:38:48	37.70	37.80	37.70	+1.55	1	2116
12:34:20	37.80	37.85	37.80	+1.65	2	2115
12:34:11	37.80	37.85	37.85	+1.70	2	2113
12:33:51	37.85	37.90	37.85	+1.70	1	2111
12:33:27	37.95	38.00	37.90	+1.75	3	2110
12:33:27	37.95	38.00	37.95	+1.80	4	2107
12:32:35	37.95	38.10	37.95	+1.80	3	2103
12:32:31	37.95	38.10	38.10	+1.95	1	2100
12:32:24	37.95	38.10	38.10	+1.95	1	2099
12:32:21	37.90	38.05	38.05	+1.90	2	2098
12:32:17	37.95	38.05	37.95	+1.80	1	2096
12:32:16	37.85	37.90	37.90	+1.75	22	2095
12:32:16	37.90	38.05	37.90	+1.75	3	2073
12:32:15	37.90	38.05	38.05	+1.90	1	2070
12:32:12	37.90	37.95	37.95	+1.80	3	2069
12:32:12	37.95	38.05	37.95	+1.80	2	2066
12:32:11	37.90	38.05	38.05	+1.90	1	2064
12:32:05	37.95	38.10	37.95	+1.80	1	2063
12:31:57	37.95	38.00	38.00	+1.85	1	2062
12:31:57	37.95	38.00	38.00	+1.85	2	2061
12:31:56	37.85	38.00	38.00	+1.85	2	2059
12:31:56	37.85	38.00	38.00	+1.85	2	2057
12:31:54	37.85	37.90	37.90	+1.75	15	2055
12:31:54	37.90	38.00	37.90	+1.75	5	2040
12:31:52	37.85	37.90	37.90	+1.75	6	2035
12:31:52	37.90	38.00	37.90	+1.75	2	2029
12:31:36	37.75	37.90	37.90	+1.75	1	2027
12:31:36	37.75	37.90	37.90	+1.75	1	2026
12:31:36	37.75	37.90	37.90	+1.75	1	2025
12:31:36	37.75	37.85	37.85	+1.70	1	2024
12:31:36	37.75	37.85	37.85	+1.70	1	2023
12:31:36	37.70	37.80	37.80	+1.65	8	2022
12:31:36	37.70	37.75	37.75	+1.60	3	2014
12:31:36	37.50	37.65	37.70	+1.55	6	2011
12:31:36	37.50	37.65	37.65	+1.50	1	2005
12:31:35	37.65	37.70	37.65	+1.50	1	2004
12:31:35	37.40	37.45	37.65	+1.50	4	2003
12:31:35	37.40	37.45	37.60	+1.45	3	1999
12:31:35	37.40	37.45	37.55	+1.40	1	1996
12:31:35	37.40	37.45	37.45	+1.30	1	1995
12:31:33	37.40	37.45	37.45	+1.30	1	1994
12:29:04	37.45	37.55	37.45	+1.30	1	1993
12:28:45	37.45	37.55	37.45	+1.30	5	1992
12:23:55	37.35	37.40	37.40	+1.25	2	1987
12:23:51	37.35	37.40	37.35	+1.20	1	1985
12:23:46	37.35	37.40	37.40	+1.25	1	1984
12:21:30	37.25	37.35	37.35	+1.20	1	1983
12:20:59	37.20	37.30	37.30	+1.15	2	1982
12:20:38	37.20	37.30	37.20	+1.05	3	1980
12:20:05	37.20	37.30	37.20	+1.05	1	1977
12:19:19	37.20	37.30	37.20	+1.05	1	1976
12:18:56	37.20	37.30	37.20	+1.05	1	1975
12:17:54	37.20	37.30	37.20	+1.05	10	1974
12:16:41	37.25	37.30	37.25	+1.10	2	1964
12:16:34	37.25	37.30	37.25	+1.10	5	1962
12:15:58	37.30	37.40	37.30	+1.15	3	1957
12:15:14	37.30	37.40	37.30	+1.15	8	1954
12:15:00	37.35	37.40	37.35	+1.20	5	1946
12:12:44	37.35	37.40	37.40	+1.25	1	1941
12:11:16	37.35	37.40	37.40	+1.25	1	1940
12:10:33	37.35	37.40	37.35	+1.20	1	1939
12:08:48	37.30	37.35	37.35	+1.20	2	1938
12:08:07	37.30	37.35	37.35	+1.20	1	1936
12:08:06	37.30	37.35	37.30	+1.15	1	1935
12:07:21	37.30	37.35	37.35	+1.20	1	1934
12:07:13	37.30	37.35	37.35	+1.20	2	1933
12:07:00	37.30	37.35	37.35	+1.20	2	1931
12:06:52	37.35	37.40	37.35	+1.20	2	1929
12:06:39	37.35	37.40	37.35	+1.20	2	1927
12:06:15	37.40	37.50	37.40	+1.25	7	1925
12:05:53	37.50	37.55	37.50	+1.35	2	1918
12:05:25	37.50	37.55	37.50	+1.35	1	1916
12:03:46	37.45	37.55	37.55	+1.40	1	1915
12:03:33	37.40	37.45	37.55	+1.40	1	1914
12:03:33	37.40	37.45	37.45	+1.30	1	1913
12:03:31	37.45	37.50	37.45	+1.30	3	1912
12:03:22	37.50	37.55	37.50	+1.35	2	1909
12:01:48	37.55	37.60	37.55	+1.40	2	1907
12:00:19	37.55	37.60	37.55	+1.40	1	1905
12:00:16	37.55	37.60	37.55	+1.40	1	1904
11:59:30	37.55	37.60	37.55	+1.40	1	1903
11:58:13	37.65	37.70	37.65	+1.50	1	1902
11:57:53	37.70	37.75	37.70	+1.55	1	1901
11:57:24	37.75	37.85	37.75	+1.60	1	1900
11:56:06	37.85	37.90	37.85	+1.70	1	1899
11:55:59	37.90	37.95	37.90	+1.75	1	1898
11:55:59	37.90	37.95	37.90	+1.75	2	1897
11:55:56	37.95	38.00	37.95	+1.80	1	1895
11:55:30	37.90	37.95	37.95	+1.80	1	1894
11:55:29	37.95	38.10	37.95	+1.80	1	1893
11:55:29	37.95	38.10	37.95	+1.80	2	1892
11:55:29	38.00	38.15	38.00	+1.85	1	1890
11:54:36	38.15	38.30	38.15	+2.00	3	1889
11:54:26	38.10	38.25	38.10	+1.95	1	1886
11:54:25	37.90	38.20	38.20	+2.05	1	1885
11:54:25	37.90	38.20	38.20	+2.05	10	1884
11:54:25	37.90	38.15	38.15	+2.00	3	1874
11:54:25	37.80	38.10	38.10	+1.95	1	1871
11:54:25	37.80	38.05	38.05	+1.90	1	1870
11:54:25	37.75	38.00	38.00	+1.85	1	1869
11:54:25	37.75	37.95	37.95	+1.80	1	1868
11:54:25	37.45	37.55	38.10	+1.95	3	1867
11:54:25	37.45	37.55	38.05	+1.90	2	1864
11:54:25	37.45	37.55	38.00	+1.85	12	1862
11:54:25	37.45	37.55	37.95	+1.80	14	1850
11:54:25	37.45	37.55	37.90	+1.75	4	1836
11:54:25	37.45	37.55	37.85	+1.70	4	1832
11:54:25	37.45	37.55	37.80	+1.65	2	1828
11:54:25	37.45	37.55	37.75	+1.60	1	1826
11:54:25	37.45	37.55	37.70	+1.55	1	1825
11:54:25	37.45	37.55	37.65	+1.50	3	1824
11:54:25	37.45	37.55	37.60	+1.45	3	1821
11:54:25	37.45	37.55	37.55	+1.40	3	1818
11:54:16	37.45	37.55	37.45	+1.30	2	1815
11:54:00	37.45	37.60	37.45	+1.30	2	1813
11:53:47	37.50	37.55	37.50	+1.35	3	1811
11:53:47	37.50	37.60	37.50	+1.35	5	1808
11:53:43	37.55	37.60	37.55	+1.40	1	1803
11:53:42	37.55	37.60	37.55	+1.40	4	1802
11:53:19	37.55	37.60	37.55	+1.40	2	1798
11:51:57	37.60	37.65	37.60	+1.45	2	1796
11:51:57	37.60	37.65	37.60	+1.45	1	1794
11:49:58	37.60	37.70	37.60	+1.45	2	1793
11:49:38	37.60	37.65	37.60	+1.45	1	1791
11:48:03	37.60	37.65	37.65	+1.50	1	1790
11:46:55	37.65	37.70	37.65	+1.50	2	1789
11:44:40	37.65	37.70	37.65	+1.50	1	1787
11:44:38	37.65	37.70	37.65	+1.50	2	1786
11:43:47	37.65	37.70	37.65	+1.50	1	1784
11:42:26	37.70	37.75	37.70	+1.55	2	1783
11:41:30	37.70	37.80	37.70	+1.55	1	1781
11:39:53	37.65	37.70	37.70	+1.55	1	1780
11:38:52	37.65	37.70	37.70	+1.55	1	1779
11:38:36	37.60	37.70	37.70	+1.55	3	1778
11:36:00	37.70	37.80	37.70	+1.55	1	1775
11:33:57	37.65	37.70	37.70	+1.55	1	1774
11:32:01	37.50	37.65	37.70	+1.55	1	1773
11:32:01	37.50	37.65	37.65	+1.50	1	1772
11:31:13	37.60	37.70	37.55	+1.40	4	1771
11:31:13	37.60	37.70	37.60	+1.45	1	1767
11:29:58	37.55	37.70	37.55	+1.40	1	1766
11:28:57	37.50	37.55	37.55	+1.40	3	1765
11:28:41	37.50	37.60	37.50	+1.35	1	1762
11:28:35	37.55	37.60	37.55	+1.40	1	1761
11:27:24	37.60	37.65	37.60	+1.45	2	1760
11:26:59	37.60	37.65	37.60	+1.45	1	1758
11:26:43	37.60	37.65	37.60	+1.45	1	1757
11:26:22	37.65	37.70	37.60	+1.45	2	1756
11:26:22	37.65	37.70	37.65	+1.50	5	1754
11:26:05	37.65	37.70	37.65	+1.50	2	1749
11:26:01	37.70	37.80	37.70	+1.55	3	1747
11:25:30	37.80	37.85	37.80	+1.65	7	1744
11:25:11	37.80	37.85	37.80	+1.65	5	1737
11:24:49	37.80	37.85	37.85	+1.70	2	1732
11:24:25	37.85	37.90	37.85	+1.70	9	1730
11:24:18	37.85	37.90	37.90	+1.75	1	1721
11:22:46	37.90	37.95	37.90	+1.75	1	1720
11:21:27	37.90	37.95	37.95	+1.80	1	1719
11:21:17	37.90	38.00	37.90	+1.75	1	1718
11:21:17	37.95	38.00	37.95	+1.80	3	1717
11:17:57	37.90	38.00	37.90	+1.75	1	1714
11:17:36	37.95	38.00	37.95	+1.80	1	1713
11:17:26	37.95	38.00	37.95	+1.80	1	1712
11:17:19	37.90	37.95	37.95	+1.80	1	1711
11:13:23	37.85	37.90	37.95	+1.80	4	1710
11:13:23	37.85	37.90	37.90	+1.75	1	1706
11:13:21	37.85	37.90	37.90	+1.75	1	1705
11:12:39	37.90	37.95	37.90	+1.75	1	1704
11:12:19	37.90	37.95	37.90	+1.75	7	1703
11:12:10	37.90	37.95	37.95	+1.80	1	1696
11:10:56	37.95	38.00	37.95	+1.80	1	1695
11:10:54	37.95	38.00	38.00	+1.85	1	1694
11:10:33	37.95	38.00	38.00	+1.85	1	1693
11:10:33	38.00	38.05	38.00	+1.85	15	1692
11:10:24	38.00	38.10	38.00	+1.85	1	1677
11:10:24	38.00	38.10	38.00	+1.85	3	1676
11:10:14	38.05	38.10	38.05	+1.90	1	1673
11:10:00	38.05	38.10	38.05	+1.90	2	1672
11:09:58	38.05	38.10	38.05	+1.90	1	1670
11:09:51	38.05	38.10	38.10	+1.95	1	1669
11:09:46	38.05	38.10	38.05	+1.90	1	1668
11:09:40	38.05	38.10	38.05	+1.90	1	1667
11:09:12	38.05	38.10	38.05	+1.90	1	1666
11:09:11	38.05	38.10	38.10	+1.95	1	1665
11:08:22	38.00	38.05	38.05	+1.90	2	1664
11:08:22	38.00	38.05	38.00	+1.85	1	1662
11:07:46	38.00	38.05	38.05	+1.90	1	1661
11:07:35	38.00	38.05	38.00	+1.85	1	1660
11:07:33	38.00	38.05	38.05	+1.90	2	1659
11:06:53	37.95	38.00	38.00	+1.85	1	1657
11:06:38	37.95	38.00	38.00	+1.85	2	1656
11:06:34	37.95	38.00	38.00	+1.85	2	1654
11:05:04	37.90	38.00	37.90	+1.75	2	1652
11:05:04	37.90	38.00	37.90	+1.75	1	1650
11:04:46	37.95	38.00	37.95	+1.80	1	1649
11:04:07	37.90	38.00	37.90	+1.75	1	1648
11:03:18	37.90	38.00	37.90	+1.75	1	1647
11:00:10	37.90	38.00	37.90	+1.75	1	1646
10:59:44	37.90	38.00	37.90	+1.75	1	1645
10:58:38	37.90	38.00	37.90	+1.75	1	1644
10:57:34	37.90	38.00	37.90	+1.75	1	1643
10:57:12	37.90	38.00	38.00	+1.85	1	1642
10:56:25	37.90	38.00	38.00	+1.85	1	1641
10:56:11	37.90	38.00	38.00	+1.85	4	1640
10:56:05	37.90	38.00	37.90	+1.75	1	1636
10:55:57	37.90	38.00	37.90	+1.75	1	1635
10:55:46	37.90	38.00	37.90	+1.75	1	1634
10:53:19	38.00	38.05	38.00	+1.85	2	1633
10:52:57	38.00	38.05	38.00	+1.85	1	1631
10:52:38	38.00	38.05	38.00	+1.85	1	1630
10:51:16	38.05	38.10	38.05	+1.90	1	1629
10:49:54	38.05	38.10	38.05	+1.90	7	1628
10:49:36	38.05	38.10	38.05	+1.90	1	1621
10:49:02	38.05	38.10	38.10	+1.95	2	1620
10:46:17	38.10	38.15	38.10	+1.95	1	1618
10:45:01	38.20	38.30	38.20	+2.05	3	1617
10:45:01	38.25	38.30	38.25	+2.10	1	1614
10:44:43	38.20	38.25	38.25	+2.10	1	1613
10:43:58	38.20	38.25	38.20	+2.05	2	1612
10:43:58	38.05	38.20	38.20	+2.05	2	1610
10:43:44	38.15	38.20	38.15	+2.00	1	1608
10:43:40	38.15	38.25	38.15	+2.00	1	1607
10:43:14	38.15	38.25	38.25	+2.10	1	1606
10:42:37	38.25	38.30	38.25	+2.10	1	1605
10:42:22	38.25	38.30	38.25	+2.10	2	1604
10:42:11	38.25	38.30	38.25	+2.10	1	1602
10:42:07	38.25	38.30	38.25	+2.10	1	1601
10:42:00	38.15	38.25	38.25	+2.10	1	1600
10:41:58	38.25	38.30	38.25	+2.10	1	1599
10:41:33	38.20	38.25	38.25	+2.10	1	1598
10:41:06	38.20	38.25	38.25	+2.10	3	1597
10:41:06	38.20	38.25	38.25	+2.10	1	1594
10:40:44	38.10	38.20	38.20	+2.05	4	1593
10:40:44	38.05	38.15	38.15	+2.00	4	1589
10:40:44	38.05	38.10	38.10	+1.95	4	1585
10:40:27	37.95	38.05	38.05	+1.90	1	1581
10:40:27	37.90	37.95	38.05	+1.90	1	1580
10:40:27	37.90	37.95	38.00	+1.85	8	1579
10:40:27	37.90	37.95	37.95	+1.80	1	1571
10:40:27	37.90	37.95	37.90	+1.75	1	1570
10:40:00	37.85	37.90	37.90	+1.75	3	1569
10:39:09	37.85	37.95	37.85	+1.70	1	1566
10:38:30	37.90	38.00	37.90	+1.75	1	1565
10:38:19	37.90	38.00	37.90	+1.75	1	1564
10:37:38	37.95	38.00	37.95	+1.80	1	1563
10:37:25	37.95	38.00	37.95	+1.80	1	1562
10:36:45	38.00	38.05	38.00	+1.85	13	1561
10:36:44	38.00	38.05	38.05	+1.90	1	1548
10:36:27	38.00	38.05	38.00	+1.85	3	1547
10:35:40	38.00	38.05	38.05	+1.90	1	1544
10:35:16	38.00	38.05	38.00	+1.85	1	1543
10:35:06	38.00	38.05	38.05	+1.90	1	1542
10:35:03	38.05	38.10	38.05	+1.90	1	1541
10:35:03	38.05	38.10	38.05	+1.90	2	1540
10:35:00	38.05	38.10	38.05	+1.90	2	1538
10:34:50	38.05	38.10	38.05	+1.90	1	1536
10:34:48	38.05	38.10	38.05	+1.90	1	1535
10:34:47	38.05	38.10	38.05	+1.90	1	1534
10:34:45	38.05	38.10	38.05	+1.90	1	1533
10:34:29	38.05	38.10	38.05	+1.90	1	1532
10:34:27	38.05	38.10	38.10	+1.95	1	1531
10:32:49	38.10	38.15	38.10	+1.95	1	1530
10:32:22	38.10	38.15	38.10	+1.95	2	1529
10:31:41	38.10	38.15	38.10	+1.95	1	1527
10:31:21	38.10	38.15	38.10	+1.95	1	1526
10:30:57	38.15	38.20	38.15	+2.00	3	1525
10:30:31	38.10	38.15	38.15	+2.00	1	1522
10:30:26	38.10	38.15	38.10	+1.95	1	1521
10:29:26	38.10	38.20	38.10	+1.95	1	1520
10:29:16	38.10	38.20	38.10	+1.95	3	1519
10:29:06	38.10	38.15	38.15	+2.00	2	1516
10:28:54	38.15	38.20	38.15	+2.00	1	1514
10:28:47	38.10	38.15	38.15	+2.00	1	1513
10:28:38	38.10	38.15	38.15	+2.00	1	1512
10:28:30	38.10	38.15	38.15	+2.00	3	1511
10:28:30	38.15	38.20	38.15	+2.00	2	1508
10:27:54	38.15	38.20	38.15	+2.00	1	1506
10:27:50	38.15	38.20	38.15	+2.00	1	1505
10:27:48	38.15	38.20	38.15	+2.00	1	1504
10:27:24	38.15	38.20	38.15	+2.00	3	1503
10:27:10	38.15	38.25	38.15	+2.00	10	1500
10:26:31	38.20	38.25	38.20	+2.05	1	1490
10:26:20	38.20	38.25	38.20	+2.05	1	1489
10:26:16	38.20	38.25	38.20	+2.05	1	1488
10:25:42	38.20	38.25	38.20	+2.05	1	1487
10:25:40	38.20	38.30	38.20	+2.05	1	1486
10:25:25	38.20	38.30	38.20	+2.05	1	1485
10:25:14	38.20	38.30	38.20	+2.05	1	1484
10:25:11	38.20	38.30	38.20	+2.05	1	1483
10:25:06	38.20	38.25	38.25	+2.10	2	1482
10:25:05	38.20	38.25	38.25	+2.10	1	1480
10:24:34	38.25	38.30	38.25	+2.10	2	1479
10:24:27	38.25	38.30	38.25	+2.10	1	1477
10:24:26	38.25	38.30	38.25	+2.10	1	1476
10:23:27	38.25	38.35	38.25	+2.10	3	1475
10:23:26	38.30	38.35	38.30	+2.15	1	1472
10:22:11	38.25	38.35	38.35	+2.20	1	1471
10:21:42	38.25	38.40	38.40	+2.25	2	1470
10:21:06	38.30	38.45	38.45	+2.30	1	1468
10:20:16	38.40	38.45	38.45	+2.30	1	1467
10:20:16	38.35	38.40	38.40	+2.25	2	1466
10:20:13	38.25	38.35	38.35	+2.20	1	1464
10:20:08	38.30	38.35	38.30	+2.15	1	1463
10:19:54	38.20	38.30	38.30	+2.15	2	1462
10:19:25	38.20	38.30	38.30	+2.15	2	1460
10:19:15	38.20	38.30	38.20	+2.05	2	1458
10:19:14	38.20	38.35	38.20	+2.05	1	1456
10:19:06	38.30	38.35	38.30	+2.15	1	1455
10:19:06	38.30	38.35	38.30	+2.15	5	1454
10:19:05	38.30	38.35	38.30	+2.15	2	1449
10:19:04	38.30	38.35	38.30	+2.15	1	1447
10:18:56	38.30	38.40	38.40	+2.25	1	1446
10:18:56	38.30	38.40	38.30	+2.15	1	1445
10:18:43	38.35	38.40	38.35	+2.20	1	1444
10:18:41	38.35	38.40	38.35	+2.20	1	1443
10:18:39	38.40	38.45	38.40	+2.25	3	1442
10:18:39	38.40	38.45	38.40	+2.25	3	1439
10:18:39	38.40	38.45	38.40	+2.25	1	1436
10:18:28	38.45	38.50	38.45	+2.30	7	1435
10:18:28	38.45	38.50	38.45	+2.30	1	1428
10:18:17	38.50	38.55	38.50	+2.35	9	1427
10:18:09	38.50	38.55	38.50	+2.35	1	1418
10:17:43	38.50	38.60	38.50	+2.35	1	1417
10:17:38	38.50	38.60	38.60	+2.45	1	1416
10:17:34	38.50	38.60	38.50	+2.35	1	1415
10:17:31	38.50	38.55	38.55	+2.40	1	1414
10:17:21	38.50	38.55	38.50	+2.35	1	1413
10:17:15	38.45	38.50	38.50	+2.35	1	1412
10:17:10	38.50	38.60	38.50	+2.35	1	1411
10:17:07	38.45	38.55	38.55	+2.40	7	1410
10:16:58	38.45	38.50	38.50	+2.35	8	1403
10:16:44	38.45	38.50	38.50	+2.35	1	1395
10:16:38	38.45	38.50	38.50	+2.35	1	1394
10:16:24	38.50	38.55	38.50	+2.35	1	1393
10:16:16	38.50	38.55	38.55	+2.40	1	1392
10:16:10	38.45	38.55	38.55	+2.40	1	1391
10:16:06	38.45	38.50	38.50	+2.35	1	1390
10:16:04	38.45	38.55	38.55	+2.40	5	1389
10:16:00	38.50	38.60	38.50	+2.35	6	1384
10:15:50	38.50	38.60	38.60	+2.45	1	1378
10:15:43	38.50	38.60	38.60	+2.45	1	1377
10:15:42	38.55	38.60	38.55	+2.40	1	1376
10:15:42	38.55	38.60	38.60	+2.45	1	1375
10:15:38	38.55	38.60	38.60	+2.45	3	1374
10:15:26	38.40	38.60	38.60	+2.45	1	1371
10:15:23	38.40	38.60	38.60	+2.45	1	1370
10:15:16	38.45	38.60	38.45	+2.30	1	1369
10:15:16	38.45	38.60	38.60	+2.45	1	1368
10:15:16	38.60	38.65	38.60	+2.45	2	1367
10:15:12	38.55	38.65	38.65	+2.50	1	1365
10:15:12	38.50	38.60	38.60	+2.45	13	1364
10:15:11	38.40	38.50	38.50	+2.35	28	1351
10:15:11	38.35	38.45	38.45	+2.30	12	1323
10:15:10	38.30	38.40	38.40	+2.25	8	1311
10:15:10	38.30	38.35	38.35	+2.20	2	1303
10:15:03	38.30	38.35	38.30	+2.15	1	1301
10:14:56	38.30	38.35	38.30	+2.15	1	1300
10:14:49	38.25	38.30	38.30	+2.15	1	1299
10:14:47	38.25	38.30	38.30	+2.15	4	1298
10:14:34	38.25	38.30	38.30	+2.15	1	1294
10:14:33	38.25	38.30	38.25	+2.10	1	1293
10:14:20	38.25	38.30	38.30	+2.15	1	1292
10:14:04	38.25	38.30	38.30	+2.15	1	1291
10:13:57	38.25	38.30	38.30	+2.15	1	1290
10:12:42	38.30	38.40	38.30	+2.15	1	1289
10:12:38	38.30	38.40	38.30	+2.15	1	1288
10:12:34	38.30	38.40	38.30	+2.15	1	1287
10:12:34	38.30	38.35	38.35	+2.20	5	1286
10:12:34	38.25	38.30	38.30	+2.15	7	1281
10:12:34	38.25	38.30	38.30	+2.15	5	1274
10:12:30	38.25	38.30	38.25	+2.10	1	1269
10:12:12	38.25	38.30	38.25	+2.10	1	1268
10:12:12	38.25	38.30	38.30	+2.15	2	1267
10:11:31	38.20	38.30	38.30	+2.15	3	1265
10:11:24	38.20	38.25	38.25	+2.10	2	1262
10:10:38	38.20	38.30	38.30	+2.15	2	1260
10:10:35	38.20	38.30	38.20	+2.05	1	1258
10:10:21	38.20	38.30	38.30	+2.15	2	1257
10:10:16	38.25	38.30	38.25	+2.10	1	1255
10:10:16	38.25	38.30	38.25	+2.10	2	1254
10:10:14	38.25	38.30	38.30	+2.15	1	1252
10:10:08	38.25	38.30	38.30	+2.15	1	1251
10:09:43	38.30	38.35	38.30	+2.15	1	1250
10:09:27	38.30	38.35	38.30	+2.15	1	1249
10:09:18	38.25	38.30	38.30	+2.15	3	1248
10:09:16	38.25	38.30	38.30	+2.15	1	1245
10:09:15	38.25	38.30	38.25	+2.10	1	1244
10:09:15	38.25	38.30	38.25	+2.10	1	1243
10:09:05	38.25	38.30	38.25	+2.10	1	1242
10:08:50	38.25	38.30	38.30	+2.15	1	1241
10:08:44	38.25	38.30	38.30	+2.15	1	1240
10:08:17	38.30	38.35	38.30	+2.15	1	1239
10:08:10	38.25	38.30	38.30	+2.15	1	1238
10:07:49	38.25	38.30	38.30	+2.15	1	1237
10:07:49	38.25	38.30	38.30	+2.15	1	1236
10:07:48	38.30	38.35	38.30	+2.15	2	1235
10:07:32	38.20	38.35	38.35	+2.20	2	1233
10:07:26	38.30	38.35	38.30	+2.15	1	1231
10:07:19	38.25	38.35	38.35	+2.20	1	1230
10:07:18	38.25	38.30	38.35	+2.20	1	1229
10:07:18	38.25	38.30	38.30	+2.15	5	1228
10:07:18	38.20	38.30	38.30	+2.15	1	1223
10:07:12	38.25	38.30	38.30	+2.15	1	1222
10:07:12	38.25	38.30	38.30	+2.15	2	1221
10:07:12	38.25	38.30	38.30	+2.15	9	1219
10:07:12	38.20	38.25	38.25	+2.10	8	1210
10:06:57	38.15	38.20	38.20	+2.05	1	1202
10:06:56	38.15	38.30	38.30	+2.15	1	1201
10:06:49	38.20	38.30	38.20	+2.05	1	1200
10:06:48	38.20	38.30	38.15	+2.00	1	1199
10:06:48	38.20	38.30	38.20	+2.05	1	1198
10:06:48	38.20	38.25	38.25	+2.10	3	1197
10:06:48	38.15	38.20	38.20	+2.05	8	1194
10:06:48	38.15	38.20	38.20	+2.05	8	1186
10:06:48	38.10	38.15	38.15	+2.00	13	1178
10:06:34	38.10	38.15	38.15	+2.00	1	1165
10:06:29	38.05	38.10	38.10	+1.95	1	1164
10:06:20	38.10	38.15	38.10	+1.95	1	1163
10:06:20	38.10	38.15	38.10	+1.95	4	1162
10:06:17	38.10	38.15	38.10	+1.95	1	1158
10:06:12	38.00	38.05	38.05	+1.90	1	1157
10:05:50	37.95	38.10	38.10	+1.95	1	1156
10:05:34	38.05	38.10	38.05	+1.90	1	1155
10:05:30	38.10	38.15	38.10	+1.95	1	1154
10:05:27	37.95	38.00	38.00	+1.85	1	1153
10:05:27	37.95	38.00	38.00	+1.85	2	1152
10:05:27	38.10	38.20	38.00	+1.85	3	1150
10:05:27	38.10	38.20	38.10	+1.95	5	1147
10:05:23	38.10	38.15	38.10	+1.95	1	1142
10:05:23	38.00	38.10	38.10	+1.95	1	1141
10:05:20	38.05	38.20	38.00	+1.85	7	1140
10:05:20	38.05	38.20	38.05	+1.90	4	1133
10:05:16	38.00	38.10	38.15	+2.00	5	1129
10:05:16	38.00	38.10	38.10	+1.95	1	1124
10:05:13	38.00	38.10	38.00	+1.85	1	1123
10:05:13	38.00	38.10	38.00	+1.85	1	1122
10:05:11	38.00	38.10	38.10	+1.95	1	1121
10:05:07	38.00	38.10	38.00	+1.85	2	1120
10:04:57	38.05	38.15	38.00	+1.85	5	1118
10:04:57	38.05	38.15	38.05	+1.90	5	1113
10:04:41	37.95	38.00	38.00	+1.85	5	1108
10:04:41	37.90	37.95	37.95	+1.80	1	1103
10:04:41	37.90	37.95	37.95	+1.80	1	1102
10:04:40	37.85	37.90	37.90	+1.75	5	1101
10:04:33	37.85	37.90	37.90	+1.75	1	1096
10:04:25	37.80	37.90	37.90	+1.75	1	1095
10:04:08	37.70	37.80	37.80	+1.65	3	1094
10:04:08	37.70	37.75	37.75	+1.60	1	1091
10:04:08	37.65	37.70	37.70	+1.55	1	1090
10:03:58	37.70	37.75	37.70	+1.55	1	1089
10:03:46	37.70	37.80	37.65	+1.50	2	1088
10:03:46	37.70	37.80	37.70	+1.55	3	1086
10:03:38	37.70	37.75	37.75	+1.60	1	1083
10:03:37	37.75	37.80	37.75	+1.60	6	1082
10:03:35	37.75	37.80	37.75	+1.60	1	1076
10:03:18	37.75	37.90	37.75	+1.60	1	1075
10:02:54	37.75	37.90	37.75	+1.60	1	1074
10:02:34	37.75	37.90	37.75	+1.60	5	1073
10:02:15	37.70	37.75	37.75	+1.60	1	1068
10:02:15	37.70	37.75	37.75	+1.60	1	1067
10:02:15	37.70	37.75	37.75	+1.60	1	1066
10:02:15	37.75	37.95	37.75	+1.60	2	1065
10:02:13	37.75	37.95	37.75	+1.60	1	1063
10:01:58	37.90	38.00	37.75	+1.60	1	1062
10:01:58	37.90	38.00	37.80	+1.65	4	1061
10:01:58	37.90	38.00	37.85	+1.70	2	1057
10:01:58	37.90	38.00	37.90	+1.75	3	1055
10:01:48	37.90	38.00	38.00	+1.85	1	1052
10:01:42	38.00	38.15	38.00	+1.85	7	1051
10:01:37	38.00	38.10	38.15	+2.00	1	1044
10:01:37	38.00	38.10	38.10	+1.95	1	1043
10:01:34	38.00	38.15	38.00	+1.85	3	1042
10:01:30	38.15	38.30	38.00	+1.85	18	1039
10:01:30	38.15	38.30	38.05	+1.90	3	1021
10:01:30	38.15	38.30	38.10	+1.95	12	1018
10:01:30	38.15	38.30	38.15	+2.00	3	1006
10:01:26	38.15	38.30	38.15	+2.00	2	1003
10:01:25	38.15	38.20	38.20	+2.05	3	1001
10:01:25	38.10	38.15	38.15	+2.00	10	998
10:01:25	38.05	38.10	38.10	+1.95	5	988
10:01:16	38.10	38.15	38.10	+1.95	1	983
10:01:14	38.05	38.10	38.10	+1.95	1	982
10:01:11	38.05	38.10	38.10	+1.95	1	981
10:01:11	38.10	38.15	38.10	+1.95	1	980
10:01:11	38.05	38.10	38.10	+1.95	1	979
10:01:02	38.05	38.15	38.05	+1.90	1	978
10:00:59	38.05	38.10	38.15	+2.00	4	977
10:00:59	38.05	38.10	38.10	+1.95	1	973
10:00:41	38.10	38.15	38.10	+1.95	4	972
10:00:33	38.10	38.15	38.15	+2.00	1	968
10:00:23	38.10	38.15	38.15	+2.00	3	967
10:00:20	38.10	38.15	38.10	+1.95	1	964
09:59:59	38.10	38.15	38.15	+2.00	1	963
09:59:56	38.10	38.20	38.10	+1.95	2	962
09:59:55	38.15	38.20	38.15	+2.00	1	960
09:59:54	38.10	38.15	38.15	+2.00	1	959
09:59:51	38.15	38.20	38.15	+2.00	1	958
09:59:49	38.05	38.15	38.15	+2.00	1	957
09:59:42	38.15	38.20	38.15	+2.00	2	956
09:59:40	38.15	38.20	38.20	+2.05	1	954
09:59:40	38.15	38.20	38.15	+2.00	1	953
09:59:35	38.15	38.20	38.20	+2.05	1	952
09:59:33	38.20	38.25	38.20	+2.05	1	951
09:59:27	38.25	38.30	38.25	+2.10	1	950
09:59:26	38.25	38.30	38.30	+2.15	1	949
09:59:18	38.20	38.30	38.30	+2.15	1	948
09:59:17	38.20	38.30	38.35	+2.20	1	947
09:59:17	38.20	38.30	38.30	+2.15	1	946
09:59:15	38.25	38.35	38.25	+2.10	1	945
09:59:10	38.30	38.35	38.30	+2.15	3	944
09:59:10	38.30	38.35	38.30	+2.15	1	941
09:59:07	38.30	38.35	38.35	+2.20	1	940
09:59:05	38.30	38.35	38.35	+2.20	1	939
09:59:00	38.30	38.35	38.35	+2.20	1	938
09:58:58	38.30	38.40	38.30	+2.15	1	937
09:58:56	38.30	38.40	38.40	+2.25	1	936
09:58:55	38.35	38.45	38.35	+2.20	1	935
09:58:54	38.35	38.45	38.45	+2.30	1	934
09:58:52	38.40	38.45	38.40	+2.25	1	933
09:58:51	38.35	38.40	38.40	+2.25	4	932
09:58:51	38.30	38.40	38.40	+2.25	11	928
09:58:51	38.35	38.40	38.35	+2.20	1	917
09:58:49	38.35	38.40	38.40	+2.25	1	916
09:58:47	38.30	38.35	38.35	+2.20	1	915
09:58:43	38.35	38.40	38.35	+2.20	1	914
09:58:37	38.30	38.40	38.40	+2.25	1	913
09:58:37	38.40	38.45	38.40	+2.25	10	912
09:58:35	38.30	38.40	38.40	+2.25	3	902
09:58:34	38.30	38.45	38.25	+2.10	1	899
09:58:34	38.30	38.45	38.30	+2.15	1	898
09:58:33	38.30	38.40	38.40	+2.25	2	897
09:58:31	38.30	38.40	38.40	+2.25	1	895
09:58:29	38.30	38.40	38.40	+2.25	1	894
09:58:23	38.25	38.30	38.45	+2.30	3	893
09:58:23	38.25	38.30	38.40	+2.25	4	890
09:58:23	38.25	38.30	38.35	+2.20	2	886
09:58:23	38.25	38.30	38.30	+2.15	1	884
09:58:23	38.25	38.30	38.25	+2.10	1	883
09:58:19	38.25	38.30	38.25	+2.10	1	882
09:58:16	38.25	38.35	38.25	+2.10	1	881
09:58:14	38.25	38.30	38.25	+2.10	1	880
09:58:10	38.15	38.35	38.15	+2.00	2	879
09:58:08	38.05	38.15	38.30	+2.15	3	877
09:58:08	38.05	38.15	38.25	+2.10	3	874
09:58:08	38.05	38.15	38.20	+2.05	3	871
09:58:08	38.05	38.15	38.15	+2.00	1	868
09:58:07	38.00	38.05	38.05	+1.90	1	867
09:58:01	37.95	38.00	38.00	+1.85	1	866
09:58:01	38.10	38.15	38.10	+1.95	2	865
09:58:01	37.95	38.10	38.10	+1.95	3	863
09:58:00	38.00	38.10	38.00	+1.85	2	860
09:57:58	38.00	38.05	38.05	+1.90	1	858
09:57:57	38.05	38.10	38.05	+1.90	1	857
09:57:51	37.95	38.00	38.00	+1.85	3	856
09:57:51	37.95	38.00	38.00	+1.85	1	853
09:57:51	37.95	38.00	38.00	+1.85	3	852
09:57:51	37.90	38.00	38.00	+1.85	30	849
09:57:51	37.90	37.95	37.95	+1.80	1	819
09:57:51	37.90	37.95	37.95	+1.80	1	818
09:57:51	37.70	37.90	37.90	+1.75	1	817
09:57:51	37.70	37.90	37.90	+1.75	1	816
09:57:51	37.65	37.85	37.85	+1.70	1	815
09:57:51	37.65	37.80	37.80	+1.65	3	814
09:57:51	37.55	37.75	37.75	+1.60	1	811
09:57:51	37.55	37.75	37.75	+1.60	1	810
09:57:51	37.55	37.70	37.70	+1.55	4	809
09:57:50	37.55	37.70	37.70	+1.55	1	805
09:57:50	37.50	37.70	37.70	+1.55	1	804
09:57:50	37.50	37.65	37.65	+1.50	4	803
09:57:50	37.45	37.65	37.65	+1.50	1	799
09:57:50	37.45	37.60	37.65	+1.50	2	798
09:57:50	37.45	37.60	37.60	+1.45	2	796
09:57:50	37.45	37.60	37.60	+1.45	1	794
09:57:26	37.40	37.55	37.65	+1.50	3	793
09:57:26	37.40	37.55	37.60	+1.45	6	790
09:57:26	37.40	37.55	37.55	+1.40	1	784
09:57:25	37.40	37.55	37.40	+1.25	1	783
09:57:22	37.55	37.60	37.55	+1.40	1	782
09:57:11	37.40	37.55	37.55	+1.40	1	781
09:56:54	37.40	37.60	37.60	+1.45	5	780
09:56:53	37.40	37.50	37.50	+1.35	1	775
09:56:40	37.50	37.60	37.50	+1.35	1	774
09:56:37	37.40	37.50	37.50	+1.35	2	773
09:56:33	37.40	37.50	37.40	+1.25	1	771
09:56:17	37.40	37.45	37.45	+1.30	1	770
09:56:17	37.50	37.60	37.50	+1.35	2	769
09:56:17	37.40	37.50	37.50	+1.35	2	767
09:56:13	37.40	37.50	37.40	+1.25	1	765
09:56:11	37.40	37.55	37.55	+1.40	1	764
09:56:05	37.50	37.60	37.50	+1.35	1	763
09:56:05	37.50	37.60	37.50	+1.35	4	762
09:56:03	37.55	37.60	37.55	+1.40	1	758
09:55:50	37.50	37.65	37.65	+1.50	1	757
09:55:41	37.50	37.70	37.70	+1.55	1	756
09:55:36	37.50	37.65	37.70	+1.55	1	755
09:55:36	37.50	37.65	37.65	+1.50	3	754
09:55:35	37.55	37.65	37.65	+1.50	1	751
09:55:35	37.65	37.70	37.65	+1.50	5	750
09:55:32	37.60	37.70	37.60	+1.45	1	745
09:55:28	37.70	37.80	37.70	+1.55	2	744
09:55:22	37.70	37.80	37.70	+1.55	1	742
09:55:20	37.55	37.70	37.70	+1.55	1	741
09:55:17	37.55	37.60	37.60	+1.45	2	740
09:55:12	37.35	37.55	37.55	+1.40	1	738
09:55:11	37.55	37.60	37.55	+1.40	1	737
09:55:07	37.35	37.55	37.55	+1.40	1	736
09:55:06	37.35	37.60	37.35	+1.20	8	735
09:55:05	37.60	37.65	37.60	+1.45	1	727
09:55:04	37.45	37.60	37.60	+1.45	1	726
09:55:04	37.40	37.55	37.60	+1.45	1	725
09:55:04	37.40	37.55	37.55	+1.40	1	724
09:55:03	37.40	37.50	37.55	+1.40	1	723
09:55:03	37.40	37.50	37.50	+1.35	1	722
09:54:59	37.50	37.55	37.50	+1.35	1	721
09:54:53	37.50	37.55	37.50	+1.35	1	720
09:54:51	37.40	37.55	37.55	+1.40	2	719
09:54:50	37.40	37.45	37.45	+1.30	1	717
09:54:50	37.40	37.50	37.50	+1.35	2	716
09:54:30	37.40	37.45	37.45	+1.30	1	714
09:54:29	37.45	37.60	37.45	+1.30	1	713
09:54:29	37.45	37.55	37.55	+1.40	2	712
09:54:28	37.45	37.55	37.45	+1.30	1	710
09:54:23	37.45	37.55	37.55	+1.40	1	709
09:54:20	37.40	37.50	37.50	+1.35	4	708
09:54:20	37.40	37.50	37.40	+1.25	8	704
09:54:19	37.40	37.50	37.40	+1.25	1	696
09:54:19	37.40	37.45	37.45	+1.30	3	695
09:54:19	37.15	37.25	37.40	+1.25	8	692
09:54:19	37.15	37.25	37.35	+1.20	1	684
09:54:19	37.15	37.25	37.30	+1.15	3	683
09:54:19	37.15	37.25	37.25	+1.10	1	680
09:54:10	37.05	37.25	37.05	+0.90	1	679
09:54:00	37.10	37.25	37.10	+0.95	1	678
09:54:00	37.10	37.25	37.10	+0.95	1	677
09:53:59	37.15	37.30	37.15	+1.00	1	676
09:53:59	37.20	37.30	37.20	+1.05	1	675
09:53:58	37.25	37.30	37.25	+1.10	1	674
09:53:55	37.15	37.25	37.25	+1.10	1	673
09:53:53	37.15	37.30	37.30	+1.15	1	672
09:53:52	37.20	37.30	37.20	+1.05	1	671
09:53:50	37.15	37.25	37.25	+1.10	1	670
09:53:49	37.15	37.20	37.20	+1.05	1	669
09:53:48	37.15	37.20	37.25	+1.10	3	668
09:53:48	37.15	37.20	37.20	+1.05	1	665
09:53:46	37.20	37.25	37.20	+1.05	1	664
09:53:37	37.20	37.25	37.20	+1.05	1	663
09:53:32	37.15	37.25	37.15	+1.00	1	662
09:53:28	37.15	37.20	37.20	+1.05	1	661
09:53:19	37.20	37.25	37.20	+1.05	1	660
09:53:18	37.20	37.25	37.20	+1.05	1	659
09:53:14	37.20	37.25	37.20	+1.05	1	658
09:53:14	37.15	37.20	37.20	+1.05	1	657
09:53:13	37.15	37.20	37.20	+1.05	1	656
09:53:09	37.15	37.20	37.20	+1.05	1	655
09:53:08	37.15	37.20	37.15	+1.00	1	654
09:53:04	37.10	37.15	37.15	+1.00	1	653
09:52:52	36.95	37.05	37.05	+0.90	3	652
09:52:52	36.95	37.00	37.00	+0.85	12	649
09:52:52	36.90	36.95	36.95	+0.80	5	637
09:52:19	36.80	36.90	36.90	+0.75	5	632
09:52:15	36.80	36.85	36.85	+0.70	2	627
09:52:10	36.75	36.80	36.80	+0.65	1	625
09:52:09	36.80	36.85	36.80	+0.65	3	624
09:51:49	36.85	36.90	36.85	+0.70	1	621
09:51:43	36.85	36.90	36.85	+0.70	1	620
09:51:26	36.80	36.85	36.90	+0.75	2	619
09:51:26	36.80	36.85	36.85	+0.70	1	617
09:51:10	36.80	36.90	36.90	+0.75	2	616
09:50:52	36.80	36.85	36.85	+0.70	2	614
09:50:16	36.85	36.90	36.85	+0.70	1	612
09:50:16	36.80	36.85	36.85	+0.70	1	611
09:49:58	36.75	36.90	36.90	+0.75	2	610
09:49:50	36.75	36.90	36.90	+0.75	1	608
09:49:22	36.70	36.85	36.85	+0.70	1	607
09:49:19	36.85	36.90	36.85	+0.70	2	606
09:49:13	36.70	36.85	36.90	+0.75	1	604
09:49:13	36.70	36.85	36.85	+0.70	1	603
09:49:03	36.70	36.80	36.80	+0.65	1	602
09:48:42	36.60	36.75	36.75	+0.60	6	601
09:48:42	36.60	36.70	36.70	+0.55	1	595
09:48:36	36.55	36.65	36.65	+0.50	1	594
09:48:18	36.65	36.75	36.65	+0.50	2	593
09:47:11	36.65	36.75	36.65	+0.50	1	591
09:47:04	36.55	36.65	36.65	+0.50	3	590
09:47:03	36.50	36.60	36.60	+0.45	3	587
09:47:02	36.55	36.60	36.55	+0.40	1	584
09:45:08	36.45	36.60	36.45	+0.30	1	583
09:44:16	36.45	36.50	36.50	+0.35	3	582
09:43:33	36.45	36.50	36.45	+0.30	2	579
09:43:06	36.45	36.50	36.45	+0.30	1	577
09:42:01	36.45	36.50	36.45	+0.30	1	576
09:41:54	36.45	36.50	36.50	+0.35	1	575
09:41:13	36.40	36.45	36.45	+0.30	1	574
09:41:13	36.45	36.50	36.45	+0.30	7	573
09:41:10	36.50	36.60	36.50	+0.35	1	566
09:41:10	36.50	36.60	36.50	+0.35	1	565
09:41:10	36.50	36.60	36.50	+0.35	3	564
09:41:10	36.50	36.65	36.50	+0.35	13	561
09:39:53	36.55	36.65	36.55	+0.40	1	548
09:39:53	36.55	36.65	36.55	+0.40	3	547
09:39:12	36.55	36.60	36.55	+0.40	2	544
09:38:29	36.60	36.65	36.60	+0.45	1	542
09:38:03	36.60	36.65	36.60	+0.45	1	541
09:37:53	36.60	36.70	36.60	+0.45	4	540
09:37:51	36.65	36.75	36.65	+0.50	4	536
09:37:46	36.70	36.85	36.65	+0.50	3	532
09:37:46	36.70	36.85	36.70	+0.55	2	529
09:37:28	36.65	36.85	36.85	+0.70	2	527
09:37:21	36.65	36.75	36.80	+0.65	1	525
09:37:21	36.65	36.75	36.75	+0.60	2	524
09:37:16	36.70	36.75	36.70	+0.55	3	522
09:37:12	36.85	36.90	36.85	+0.70	6	519
09:37:12	36.70	36.80	36.85	+0.70	2	513
09:37:12	36.70	36.80	36.80	+0.65	2	511
09:37:08	36.75	36.80	36.75	+0.60	1	509
09:36:37	36.75	36.85	36.75	+0.60	1	508
09:36:11	36.70	36.75	36.75	+0.60	5	507
09:35:47	36.65	36.70	36.70	+0.55	1	502
09:35:41	36.65	36.70	36.70	+0.55	2	501
09:35:29	36.60	36.65	36.65	+0.50	1	499
09:35:20	36.60	36.65	36.65	+0.50	1	498
09:34:22	36.65	36.70	36.65	+0.50	1	497
09:34:22	36.65	36.70	36.65	+0.50	1	496
09:34:22	36.65	36.70	36.65	+0.50	1	495
09:34:22	36.60	36.70	36.60	+0.45	1	494
09:34:22	36.65	36.75	36.65	+0.50	2	493
09:34:09	36.65	36.70	36.70	+0.55	1	491
09:33:29	36.50	36.55	36.65	+0.50	3	490
09:33:29	36.50	36.55	36.60	+0.45	2	487
09:33:29	36.50	36.55	36.55	+0.40	1	485
09:32:58	36.40	36.45	36.45	+0.30	3	484
09:32:18	36.40	36.45	36.40	+0.25	2	481
09:31:41	36.40	36.45	36.40	+0.25	1	479
09:31:24	36.40	36.45	36.40	+0.25	2	478
09:30:14	36.30	36.40	36.40	+0.25	2	476
09:30:11	36.35	36.40	36.30	+0.15	1	474
09:30:11	36.35	36.40	36.35	+0.20	2	473
09:30:08	36.40	36.45	36.40	+0.25	4	471
09:29:53	36.35	36.40	36.40	+0.25	1	467
09:29:40	36.35	36.45	36.45	+0.30	2	466
09:29:28	36.40	36.55	36.40	+0.25	6	464
09:29:28	36.40	36.45	36.55	+0.40	1	458
09:29:28	36.40	36.45	36.45	+0.30	1	457
09:29:13	36.45	36.55	36.45	+0.30	1	456
09:29:06	36.45	36.55	36.45	+0.30	2	455
09:28:54	36.45	36.50	36.50	+0.35	1	453
09:28:26	36.50	36.55	36.50	+0.35	1	452
09:28:16	36.45	36.50	36.45	+0.30	1	451
09:27:55	36.40	36.55	36.40	+0.25	2	450
09:27:50	36.45	36.55	36.45	+0.30	1	448
09:27:46	36.40	36.55	36.40	+0.25	1	447
09:27:39	36.35	36.45	36.45	+0.30	5	446
09:27:17	36.40	36.45	36.40	+0.25	1	441
09:27:01	36.40	36.45	36.40	+0.25	1	440
09:26:46	36.40	36.45	36.40	+0.25	1	439
09:26:27	36.35	36.45	36.45	+0.30	1	438
09:26:27	36.40	36.45	36.40	+0.25	4	437
09:26:27	36.45	36.55	36.45	+0.30	1	433
09:26:18	36.45	36.50	36.50	+0.35	1	432
09:26:05	36.45	36.50	36.50	+0.35	1	431
09:25:42	36.40	36.45	36.45	+0.30	1	430
09:25:31	36.45	36.50	36.45	+0.30	1	429
09:25:23	36.30	36.45	36.45	+0.30	1	428
09:25:10	36.35	36.45	36.35	+0.20	1	427
09:24:43	36.45	36.50	36.45	+0.30	2	426
09:24:04	36.50	36.60	36.50	+0.35	3	424
09:24:04	36.50	36.65	36.50	+0.35	1	421
09:23:55	36.55	36.70	36.55	+0.40	2	420
09:23:55	36.55	36.70	36.70	+0.55	1	418
09:23:45	36.55	36.70	36.70	+0.55	1	417
09:23:41	36.55	36.65	36.65	+0.50	1	416
09:23:41	36.60	36.65	36.60	+0.45	3	415
09:23:32	36.75	36.80	36.75	+0.60	1	412
09:23:19	36.55	36.70	36.75	+0.60	1	411
09:23:19	36.55	36.70	36.70	+0.55	5	410
09:23:11	36.60	36.70	36.60	+0.45	1	405
09:23:11	36.50	36.55	36.55	+0.40	3	404
09:23:10	36.50	36.65	36.65	+0.50	1	401
09:23:10	36.50	36.65	36.65	+0.50	1	400
09:23:10	36.60	36.65	36.60	+0.45	1	399
09:23:09	36.55	36.70	36.55	+0.40	3	398
09:23:09	36.55	36.70	36.55	+0.40	1	395
09:23:06	36.50	36.65	36.70	+0.55	1	394
09:23:06	36.50	36.65	36.65	+0.50	9	393
09:23:00	36.50	36.65	36.50	+0.35	3	384
09:22:52	36.45	36.60	36.60	+0.45	2	381
09:22:47	36.40	36.55	36.55	+0.40	5	379
09:22:45	36.35	36.45	36.50	+0.35	2	374
09:22:45	36.35	36.45	36.45	+0.30	3	372
09:22:20	36.30	36.45	36.45	+0.30	3	369
09:22:12	36.30	36.45	36.45	+0.30	1	366
09:22:12	36.25	36.30	36.30	+0.15	3	365
09:22:08	36.20	36.25	36.25	+0.10	1	362
09:22:08	36.15	36.20	36.20	+0.05	29	361
09:22:08	36.15	36.20	36.20	+0.05	4	332
09:22:08	36.15	36.20	36.20	+0.05	40	328
09:22:08	36.15	36.20	36.20	+0.05	1	288
09:22:05	36.15	36.20	36.20	+0.05	41	287
09:22:01	36.15	36.20	36.20	+0.05	1	246
09:22:01	36.15	36.20	36.20	+0.05	3	245
09:22:01	36.15	36.20	36.20	+0.05	29	242
09:22:01	36.15	36.20	36.20	+0.05	1	213
09:22:01	36.15	36.20	36.20	+0.05	29	212
09:22:01	36.15	36.20	36.20	+0.05	10	183
09:21:59	36.15	36.20	36.20	+0.05	1	173
09:21:19	36.15	36.20	36.20	+0.05	1	172
09:20:51	36.15	36.20	36.20	+0.05	2	171
09:20:37	36.15	36.20	36.20	+0.05	1	169
09:20:24	36.15	36.20	36.20	+0.05	2	168
09:20:19	36.15	36.20	36.20	+0.05	1	166
09:20:19	36.15	36.20	36.20	+0.05	1	165
09:20:19	36.15	36.20	36.20	+0.05	2	164
09:20:12	36.15	36.20	36.20	+0.05	1	162
09:20:00	36.15	36.20	36.20	+0.05	1	161
09:17:59	36.10	36.15	36.10	-0.05	1	160
09:17:50	35.95	36.10	36.10	-0.05	3	159
09:16:35	35.95	36.05	36.05	-0.10	1	156
09:16:35	35.90	36.00	36.00	-0.15	1	155
09:15:56	35.95	36.00	35.95	-0.20	1	154
09:15:37	35.85	35.95	35.95	-0.20	2	153
09:15:13	35.90	36.00	35.90	-0.25	1	151
09:15:11	35.85	35.95	35.95	-0.20	1	150
09:14:55	35.85	35.90	35.90	-0.25	8	149
09:14:55	35.90	36.00	35.90	-0.25	2	141
09:14:00	35.85	35.90	35.90	-0.25	1	139
09:13:27	35.90	36.10	35.75	-0.40	2	138
09:13:27	35.90	36.10	35.80	-0.35	1	136
09:13:27	35.90	36.10	35.85	-0.30	3	135
09:13:27	35.90	36.10	35.90	-0.25	4	132
09:12:16	36.00	36.15	36.00	-0.15	1	128
09:12:14	36.00	36.15	36.00	-0.15	1	127
09:11:44	36.00	36.10	36.00	-0.15	1	126
09:11:31	36.00	36.10	36.00	-0.15	1	125
09:11:31	36.05	36.15	36.05	-0.10	3	124
09:11:21	36.10	36.15	36.10	-0.05	4	121
09:11:17	36.15	36.20	36.15	0	1	117
09:11:09	36.15	36.25	36.15	0	2	116
09:11:08	36.20	36.25	36.20	+0.05	9	114
09:11:08	36.20	36.30	36.20	+0.05	2	105
09:10:53	36.20	36.30	36.30	+0.15	1	103
09:10:16	36.20	36.30	36.30	+0.15	1	102
09:09:45	36.35	36.45	36.35	+0.20	1	101
09:09:43	36.20	36.35	36.35	+0.20	2	100
09:09:36	36.25	36.40	36.25	+0.10	1	98
09:09:33	36.20	36.35	36.35	+0.20	1	97
09:09:11	36.20	36.35	36.35	+0.20	1	96
09:09:11	36.35	36.40	36.35	+0.20	1	95
09:09:11	36.30	36.40	36.30	+0.15	2	94
09:08:59	36.35	36.45	36.35	+0.20	2	92
09:07:59	36.15	36.20	36.20	+0.05	2	90
09:07:59	36.20	36.35	36.20	+0.05	3	88
09:07:48	36.20	36.35	36.20	+0.05	1	85
09:07:35	36.10	36.20	36.20	+0.05	1	84
09:06:53	36.05	36.15	36.15	0	4	83
09:06:42	35.90	36.00	36.00	-0.15	1	79
09:06:42	35.90	36.00	36.00	-0.15	2	78
09:04:55	35.65	35.70	35.70	-0.45	1	76
09:04:55	35.70	35.80	35.70	-0.45	1	75
09:04:37	35.70	35.80	35.70	-0.45	1	74
09:04:26	35.65	35.70	35.70	-0.45	1	73
09:04:07	35.60	35.65	35.65	-0.50	1	72
09:04:07	35.60	35.65	35.65	-0.50	1	71
09:04:07	35.60	35.65	35.65	-0.50	6	70
09:04:07	35.65	35.70	35.65	-0.50	2	64
09:03:56	35.60	35.65	35.65	-0.50	1	62
09:03:13	35.60	35.75	35.60	-0.55	1	61
09:03:06	35.65	35.80	35.65	-0.50	1	60
09:02:53	35.60	35.75	35.60	-0.55	2	59
09:02:48	35.60	35.65	35.65	-0.50	1	57
09:02:25	35.60	35.65	35.65	-0.50	1	56
09:01:49	35.65	35.75	35.60	-0.55	2	55
09:01:49	35.65	35.75	35.65	-0.50	1	53
09:01:30	35.60	35.65	35.65	-0.50	1	52
09:01:23	35.65	35.85	35.65	-0.50	1	51
09:01:08	35.60	35.85	35.60	-0.55	1	50
09:01:08	35.75	35.90	35.75	-0.40	2	49
09:01:08	35.90	35.95	35.90	-0.25	2	47
09:00:35	35.85	35.95	35.95	-0.20	2	45
09:00:31	35.80	35.95	35.80	-0.35	1	43
09:00:28	35.60	35.90	35.90	-0.25	1	42
09:00:28	35.55	35.85	35.85	-0.30	1	41
09:00:28	35.55	35.80	35.80	-0.35	2	40
09:00:16	35.70	35.85	35.70	-0.45	1	38
09:00:10	--	--	35.90	-0.25	14	37

　

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)

AirTag (2ND GENERATION) 4 PACK

Samsung Galaxy S26 Ultra (12G/256G)

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

小米 Xiaomi 手環 10 Pro NFC

Samsung Galaxy A56 5G (12G/256G)

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

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

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

MyCard 3290點虛擬點數卡

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

羅技 Mobi 無線折疊滑鼠

兆勤科技瞄準戶外連網需求　攻...

台積電跌60元　台股早盤跌逾千...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧川普第二任財富暴增　生財手法...
‧美國不續簽美墨加協定　改採每...
‧【台股盤中】台股跌勢收斂　聯...

加密貨幣

比特幣BTC	60098.55	1,536.11	2.62%
以太幣ETH	1614.81	44.90	2.86%
瑞波幣XRP	1.06	0.02	2.08%
比特幣現金BCH	213.34	13.85	6.94%
萊特幣LTC	42.66	0.78	1.87%
卡達幣ADA	0.154985	0.01	7.51%
波場幣TRX	0.316691	0.00	0.55%
恆星幣XLM	0.196560	0.01	4.18%

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。