最新[公告] 緯致:公告本公司名稱由「緯創軟體股份有限公司」更名為「緯致科技股份有限公司」，公告期間：115年6月2日至115年9月1日。熱門特朗普誓言對伊朗發動經濟戰後油價上升美國股指下跌

更新報價

佳　凌 (4976) 光電業上市

38.00 ▼-0.15 -0.39% 1.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	2,647	38.00	1	38.10	2	38.20	38.60	37.30	38.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	37.95	38.00	38.00	-0.15	172	2647
13:24:51	38.00	38.05	38.00	-0.15	1	2475
13:24:44	38.00	38.05	38.00	-0.15	2	2474
13:24:36	38.00	38.05	38.00	-0.15	1	2472
13:24:10	38.00	38.05	38.00	-0.15	1	2471
13:24:09	38.00	38.05	38.00	-0.15	1	2470
13:23:48	37.95	38.00	38.00	-0.15	8	2469
13:23:42	37.90	37.95	37.95	-0.20	4	2461
13:23:42	37.90	37.95	37.95	-0.20	1	2457
13:23:32	37.95	38.00	37.95	-0.20	3	2456
13:23:31	37.95	38.00	37.95	-0.20	2	2453
13:23:05	37.95	38.00	37.95	-0.20	1	2451
13:23:00	37.95	38.00	37.95	-0.20	1	2450
13:22:56	38.00	38.05	38.00	-0.15	2	2449
13:22:56	38.00	38.05	38.00	-0.15	1	2447
13:22:25	38.00	38.05	38.00	-0.15	1	2446
13:22:24	38.00	38.05	38.00	-0.15	3	2445
13:21:53	38.00	38.10	38.00	-0.15	20	2442
13:21:48	38.00	38.05	38.05	-0.10	2	2422
13:21:34	38.05	38.10	38.05	-0.10	3	2420
13:21:30	38.05	38.10	38.05	-0.10	1	2417
13:21:21	38.05	38.10	38.05	-0.10	1	2416
13:21:15	38.05	38.20	38.05	-0.10	1	2415
13:21:07	38.05	38.10	38.10	-0.05	1	2414
13:20:58	38.05	38.10	38.05	-0.10	1	2413
13:20:45	38.10	38.20	38.10	-0.05	2	2412
13:20:19	38.15	38.20	38.15	0	1	2410
13:20:14	38.15	38.20	38.15	0	4	2409
13:20:12	38.15	38.20	38.15	0	1	2405
13:20:05	38.15	38.20	38.15	0	1	2404
13:19:58	38.15	38.20	38.15	0	1	2403
13:19:54	38.15	38.20	38.20	+0.05	1	2402
13:19:49	38.20	38.25	38.20	+0.05	1	2401
13:19:41	38.20	38.25	38.20	+0.05	1	2400
13:19:39	38.20	38.25	38.20	+0.05	1	2399
13:19:38	38.20	38.25	38.20	+0.05	1	2398
13:19:24	38.20	38.25	38.25	+0.10	1	2397
13:19:24	38.20	38.25	38.20	+0.05	1	2396
13:18:43	38.25	38.30	38.25	+0.10	5	2395
13:18:36	38.25	38.30	38.25	+0.10	1	2390
13:18:30	38.25	38.30	38.25	+0.10	1	2389
13:18:28	38.25	38.30	38.25	+0.10	2	2388
13:18:17	38.25	38.30	38.25	+0.10	1	2386
13:18:09	38.25	38.30	38.25	+0.10	1	2385
13:18:07	38.25	38.30	38.30	+0.15	2	2384
13:18:07	38.25	38.30	38.30	+0.15	1	2382
13:18:07	38.25	38.30	38.25	+0.10	1	2381
13:17:59	38.25	38.30	38.25	+0.10	1	2380
13:17:56	38.25	38.30	38.25	+0.10	1	2379
13:17:39	38.25	38.35	38.25	+0.10	1	2378
13:17:20	38.25	38.35	38.25	+0.10	10	2377
13:16:28	38.25	38.35	38.25	+0.10	1	2367
13:16:27	38.25	38.35	38.35	+0.20	3	2366
13:16:20	38.25	38.35	38.25	+0.10	3	2363
13:16:13	38.25	38.35	38.25	+0.10	1	2360
13:15:52	38.30	38.35	38.30	+0.15	1	2359
13:15:25	38.35	38.40	38.35	+0.20	2	2358
13:15:21	38.35	38.40	38.35	+0.20	1	2356
13:15:12	38.35	38.40	38.35	+0.20	1	2355
13:15:02	38.30	38.35	38.35	+0.20	1	2354
13:15:02	38.25	38.30	38.30	+0.15	1	2353
13:14:43	38.30	38.35	38.30	+0.15	2	2352
13:14:29	38.30	38.35	38.30	+0.15	1	2350
13:14:26	38.30	38.35	38.30	+0.15	1	2349
13:14:13	38.30	38.35	38.30	+0.15	1	2348
13:13:59	38.30	38.35	38.40	+0.25	1	2347
13:13:59	38.30	38.35	38.35	+0.20	1	2346
13:13:55	38.30	38.35	38.35	+0.20	1	2345
13:13:51	38.30	38.35	38.35	+0.20	1	2344
13:13:44	38.35	38.40	38.35	+0.20	1	2343
13:13:44	38.35	38.40	38.35	+0.20	2	2342
13:13:41	38.35	38.40	38.40	+0.25	1	2340
13:13:39	38.35	38.40	38.40	+0.25	1	2339
13:13:31	38.30	38.45	38.45	+0.30	1	2338
13:13:31	38.40	38.45	38.35	+0.20	3	2337
13:13:31	38.40	38.45	38.40	+0.25	2	2334
13:13:25	38.35	38.40	38.40	+0.25	2	2332
13:13:13	38.40	38.45	38.40	+0.25	2	2330
13:13:13	38.40	38.45	38.40	+0.25	1	2328
13:13:04	38.45	38.50	38.45	+0.30	2	2327
13:13:04	38.45	38.50	38.45	+0.30	1	2325
13:13:02	38.45	38.50	38.50	+0.35	5	2324
13:13:01	38.45	38.50	38.45	+0.30	1	2319
13:12:57	38.45	38.50	38.45	+0.30	2	2318
13:12:55	38.45	38.50	38.50	+0.35	1	2316
13:12:50	38.45	38.50	38.50	+0.35	1	2315
13:12:49	38.45	38.50	38.50	+0.35	1	2314
13:12:47	38.45	38.50	38.45	+0.30	1	2313
13:12:46	38.40	38.50	38.50	+0.35	35	2312
13:12:46	38.40	38.50	38.50	+0.35	20	2277
13:12:41	38.40	38.50	38.50	+0.35	1	2257
13:12:40	38.40	38.50	38.50	+0.35	1	2256
13:12:40	38.40	38.50	38.40	+0.25	1	2255
13:12:40	38.40	38.50	38.40	+0.25	1	2254
13:12:39	38.45	38.50	38.45	+0.30	1	2253
13:12:37	38.40	38.50	38.50	+0.35	1	2252
13:12:37	38.40	38.45	38.45	+0.30	3	2251
13:12:35	38.40	38.45	38.40	+0.25	1	2248
13:12:33	38.40	38.45	38.40	+0.25	1	2247
13:12:32	38.40	38.45	38.45	+0.30	1	2246
13:12:30	38.35	38.40	38.40	+0.25	11	2245
13:12:30	38.35	38.40	38.40	+0.25	1	2234
13:12:30	38.35	38.40	38.40	+0.25	2	2233
13:12:30	38.30	38.35	38.35	+0.20	14	2231
13:12:16	38.30	38.35	38.30	+0.15	1	2217
13:12:15	38.30	38.35	38.30	+0.15	1	2216
13:12:14	38.25	38.30	38.30	+0.15	1	2215
13:12:14	38.25	38.30	38.30	+0.15	7	2214
13:11:55	38.20	38.25	38.25	+0.10	7	2207
13:11:50	38.20	38.25	38.25	+0.10	1	2200
13:11:46	38.20	38.25	38.20	+0.05	1	2199
13:11:45	38.20	38.25	38.25	+0.10	2	2198
13:11:38	38.20	38.25	38.20	+0.05	2	2196
13:11:23	38.15	38.20	38.20	+0.05	1	2194
13:11:23	38.25	38.30	38.25	+0.10	1	2193
13:11:22	38.20	38.30	38.20	+0.05	1	2192
13:11:21	38.20	38.25	38.25	+0.10	5	2191
13:11:16	38.10	38.20	38.20	+0.05	9	2186
13:11:12	38.15	38.20	38.15	0	1	2177
13:11:04	38.15	38.20	38.15	0	1	2176
13:10:52	38.10	38.15	38.15	0	1	2175
13:10:41	38.05	38.15	38.15	0	3	2174
13:10:40	38.05	38.15	38.15	0	1	2171
13:10:35	38.10	38.15	38.15	0	1	2170
13:10:32	38.05	38.15	38.15	0	1	2169
13:10:27	38.05	38.15	38.15	0	1	2168
13:10:19	38.05	38.15	38.15	0	3	2167
13:10:13	38.05	38.10	38.10	-0.05	1	2164
13:10:08	38.10	38.15	38.10	-0.05	4	2163
13:10:03	38.10	38.15	38.15	0	3	2159
13:09:39	38.15	38.20	38.00	-0.15	12	2156
13:09:39	38.15	38.20	38.10	-0.05	1	2144
13:09:39	38.15	38.20	38.15	0	1	2143
13:09:38	38.20	38.25	38.20	+0.05	1	2142
13:09:33	38.20	38.25	38.20	+0.05	1	2141
13:09:31	38.20	38.25	38.20	+0.05	2	2140
13:09:26	38.20	38.25	38.25	+0.10	2	2138
13:09:21	38.20	38.25	38.25	+0.10	1	2136
13:09:16	38.20	38.25	38.25	+0.10	1	2135
13:09:14	38.20	38.25	38.20	+0.05	1	2134
13:09:12	38.20	38.25	38.25	+0.10	1	2133
13:09:10	38.20	38.25	38.25	+0.10	1	2132
13:09:09	38.20	38.25	38.20	+0.05	2	2131
13:09:07	38.20	38.30	38.20	+0.05	1	2129
13:09:07	38.20	38.25	38.25	+0.10	1	2128
13:09:06	38.15	38.20	38.20	+0.05	5	2127
13:09:02	38.15	38.20	38.15	0	1	2122
13:08:44	38.10	38.20	38.20	+0.05	1	2121
13:08:37	38.20	38.25	38.20	+0.05	1	2120
13:08:35	38.20	38.30	38.20	+0.05	1	2119
13:08:27	38.20	38.25	38.25	+0.10	1	2118
13:08:19	38.20	38.30	38.30	+0.15	1	2117
13:08:19	38.25	38.30	38.25	+0.10	1	2116
13:08:17	38.25	38.30	38.30	+0.15	1	2115
13:08:12	38.20	38.25	38.30	+0.15	2	2114
13:08:12	38.20	38.25	38.25	+0.10	1	2112
13:08:12	38.25	38.30	38.25	+0.10	5	2111
13:08:09	38.25	38.30	38.30	+0.15	1	2106
13:08:07	38.25	38.30	38.30	+0.15	1	2105
13:08:07	38.25	38.30	38.25	+0.10	1	2104
13:08:06	38.25	38.30	38.30	+0.15	1	2103
13:07:56	38.20	38.25	38.25	+0.10	1	2102
13:07:53	38.20	38.25	38.20	+0.05	1	2101
13:07:52	38.15	38.20	38.20	+0.05	2	2100
13:07:52	38.10	38.15	38.15	0	1	2098
13:07:52	38.05	38.15	38.15	0	5	2097
13:07:51	38.05	38.10	38.10	-0.05	3	2092
13:07:51	38.00	38.10	38.10	-0.05	1	2089
13:07:45	38.00	38.05	38.05	-0.10	4	2088
13:07:44	38.00	38.05	38.05	-0.10	1	2084
13:07:42	37.95	38.00	38.00	-0.15	1	2083
13:07:26	38.00	38.05	38.00	-0.15	4	2082
13:07:10	37.95	38.00	38.00	-0.15	1	2078
13:06:50	37.95	38.00	38.00	-0.15	3	2077
13:06:49	37.95	38.00	38.00	-0.15	1	2074
13:06:24	37.95	38.05	38.05	-0.10	1	2073
13:06:15	37.95	38.00	38.00	-0.15	1	2072
13:06:13	37.95	38.00	37.95	-0.20	1	2071
13:05:49	37.90	38.00	38.00	-0.15	1	2070
13:05:26	37.90	38.00	38.00	-0.15	1	2069
13:05:08	38.00	38.05	38.00	-0.15	1	2068
13:05:06	38.00	38.05	38.00	-0.15	2	2067
13:05:05	37.95	38.00	38.00	-0.15	3	2065
13:05:04	37.95	38.00	37.95	-0.20	1	2062
13:05:04	37.95	38.00	37.95	-0.20	1	2061
13:04:52	38.00	38.05	38.00	-0.15	1	2060
13:04:47	38.00	38.05	38.00	-0.15	2	2059
13:04:47	38.00	38.05	38.00	-0.15	3	2057
13:04:45	38.00	38.05	38.00	-0.15	1	2054
13:04:38	38.00	38.05	38.00	-0.15	3	2053
13:04:33	38.00	38.05	38.05	-0.10	1	2050
13:04:33	38.00	38.05	38.00	-0.15	1	2049
13:04:26	38.00	38.05	38.00	-0.15	1	2048
13:04:21	37.95	38.00	38.00	-0.15	1	2047
13:04:16	37.95	38.05	38.05	-0.10	2	2046
13:04:15	37.95	38.05	38.05	-0.10	1	2044
13:04:10	38.00	38.05	38.05	-0.10	1	2043
13:04:10	38.10	38.15	38.10	-0.05	1	2042
13:04:09	38.00	38.10	38.10	-0.05	1	2041
13:04:09	38.00	38.05	38.10	-0.05	1	2040
13:04:09	38.00	38.05	38.05	-0.10	1	2039
13:04:05	38.00	38.10	38.00	-0.15	1	2038
13:04:01	38.00	38.10	38.10	-0.05	1	2037
13:03:58	38.00	38.10	38.00	-0.15	1	2036
13:03:57	37.90	38.00	38.00	-0.15	2	2035
13:03:56	37.90	38.00	38.00	-0.15	3	2033
13:03:56	37.85	37.90	37.90	-0.25	2	2030
13:03:55	37.95	38.00	37.90	-0.25	2	2028
13:03:55	37.95	38.00	37.95	-0.20	1	2026
13:03:54	37.90	37.95	37.95	-0.20	3	2025
13:03:53	37.90	37.95	37.95	-0.20	1	2022
13:03:50	37.90	38.00	37.90	-0.25	1	2021
13:03:50	37.90	37.95	37.95	-0.20	1	2020
13:03:46	37.90	38.00	38.00	-0.15	1	2019
13:03:44	37.90	38.00	37.90	-0.25	1	2018
13:03:43	37.95	38.00	38.00	-0.15	1	2017
13:03:43	37.90	37.95	37.95	-0.20	2	2016
13:03:43	37.90	37.95	37.95	-0.20	1	2014
13:03:40	37.85	37.90	37.95	-0.20	2	2013
13:03:40	37.85	37.90	37.90	-0.25	3	2011
13:03:39	37.85	37.90	37.90	-0.25	1	2008
13:03:36	37.80	37.85	37.85	-0.30	14	2007
13:03:33	37.75	37.80	37.80	-0.35	4	1993
13:03:28	37.70	37.75	37.75	-0.40	1	1989
13:03:25	37.70	37.75	37.70	-0.45	1	1988
13:03:02	37.70	37.75	37.60	-0.55	1	1987
13:03:02	37.70	37.75	37.70	-0.45	1	1986
13:02:53	37.70	37.75	37.75	-0.40	1	1985
13:02:12	37.80	37.85	37.80	-0.35	2	1984
13:02:06	37.80	37.85	37.80	-0.35	1	1982
13:02:06	37.80	37.85	37.80	-0.35	1	1981
13:02:03	37.80	37.85	37.80	-0.35	1	1980
13:02:03	37.80	37.85	37.80	-0.35	10	1979
13:01:58	37.80	37.85	37.80	-0.35	1	1969
13:01:56	37.80	37.85	37.80	-0.35	2	1968
13:01:53	37.80	37.85	37.80	-0.35	1	1966
13:01:51	37.80	37.85	37.80	-0.35	1	1965
13:01:49	37.70	37.80	37.80	-0.35	2	1964
13:01:36	37.70	37.80	37.70	-0.45	1	1962
13:01:36	37.80	37.85	37.80	-0.35	1	1961
13:01:34	37.80	37.85	37.80	-0.35	1	1960
13:01:28	37.75	37.80	37.80	-0.35	2	1959
13:01:28	37.75	37.80	37.80	-0.35	2	1957
13:01:26	37.60	37.70	37.70	-0.45	2	1955
13:01:23	37.55	37.65	37.65	-0.50	5	1953
13:01:21	37.50	37.60	37.60	-0.55	5	1948
13:01:21	37.50	37.55	37.55	-0.60	2	1943
13:01:21	37.45	37.50	37.55	-0.60	1	1941
13:01:21	37.45	37.50	37.50	-0.65	6	1940
13:01:12	37.40	37.45	37.45	-0.70	2	1934
13:00:53	37.40	37.45	37.45	-0.70	4	1932
13:00:26	37.40	37.45	37.40	-0.75	1	1928
12:59:36	37.35	37.45	37.35	-0.80	10	1927
12:59:25	37.40	37.45	37.40	-0.75	3	1917
12:59:15	37.40	37.45	37.40	-0.75	2	1914
12:58:10	37.40	37.45	37.40	-0.75	2	1912
12:57:53	37.40	37.45	37.45	-0.70	1	1910
12:57:15	37.40	37.45	37.40	-0.75	1	1909
12:56:56	37.35	37.45	37.35	-0.80	1	1908
12:56:20	37.40	37.45	37.40	-0.75	5	1907
12:55:37	37.40	37.45	37.40	-0.75	2	1902
12:55:34	37.40	37.45	37.40	-0.75	5	1900
12:55:31	37.40	37.45	37.40	-0.75	5	1895
12:55:13	37.40	37.50	37.40	-0.75	2	1890
12:54:56	37.40	37.50	37.40	-0.75	1	1888
12:53:45	37.40	37.50	37.50	-0.65	1	1887
12:53:16	37.40	37.50	37.40	-0.75	5	1886
12:53:11	37.40	37.50	37.40	-0.75	10	1881
12:52:58	37.40	37.50	37.40	-0.75	8	1871
12:52:18	37.40	37.50	37.40	-0.75	4	1863
12:51:56	37.40	37.45	37.40	-0.75	1	1859
12:49:30	37.50	37.55	37.50	-0.65	2	1858
12:48:55	37.40	37.50	37.50	-0.65	3	1856
12:48:19	37.40	37.50	37.50	-0.65	1	1853
12:48:04	37.40	37.50	37.40	-0.75	5	1852
12:47:26	37.40	37.50	37.50	-0.65	1	1847
12:46:02	37.40	37.45	37.45	-0.70	2	1846
12:45:58	37.45	37.50	37.45	-0.70	2	1844
12:45:03	37.45	37.55	37.45	-0.70	2	1842
12:44:43	37.50	37.55	37.50	-0.65	4	1840
12:43:14	37.45	37.55	37.55	-0.60	1	1836
12:43:08	37.45	37.50	37.50	-0.65	1	1835
12:43:08	37.45	37.50	37.50	-0.65	1	1834
12:41:09	37.40	37.50	37.50	-0.65	1	1833
12:40:42	37.40	37.50	37.40	-0.75	1	1832
12:40:35	37.40	37.45	37.45	-0.70	1	1831
12:40:35	37.35	37.45	37.45	-0.70	6	1830
12:40:32	37.35	37.40	37.40	-0.75	2	1824
12:39:15	37.40	37.45	37.40	-0.75	9	1822
12:38:41	37.45	37.55	37.45	-0.70	3	1813
12:36:46	37.45	37.60	37.45	-0.70	1	1810
12:36:32	37.50	37.60	37.50	-0.65	1	1809
12:35:17	37.45	37.50	37.50	-0.65	5	1808
12:34:03	37.45	37.50	37.45	-0.70	8	1803
12:32:05	37.55	37.60	37.50	-0.65	3	1795
12:32:05	37.55	37.60	37.55	-0.60	2	1792
12:31:53	37.50	37.55	37.55	-0.60	5	1790
12:31:45	37.45	37.50	37.50	-0.65	3	1785
12:31:20	37.45	37.50	37.50	-0.65	1	1782
12:28:57	37.40	37.50	37.50	-0.65	2	1781
12:28:26	37.40	37.50	37.50	-0.65	2	1779
12:28:21	37.40	37.50	37.50	-0.65	1	1777
12:28:04	37.40	37.50	37.50	-0.65	2	1776
12:27:14	37.35	37.50	37.50	-0.65	2	1774
12:27:11	37.35	37.40	37.40	-0.75	2	1772
12:27:03	37.35	37.40	37.40	-0.75	2	1770
12:25:50	37.35	37.40	37.40	-0.75	1	1768
12:25:41	37.35	37.40	37.40	-0.75	1	1767
12:24:55	37.35	37.40	37.40	-0.75	1	1766
12:24:11	37.35	37.40	37.35	-0.80	1	1765
12:24:03	37.35	37.40	37.35	-0.80	2	1764
12:22:10	37.35	37.45	37.35	-0.80	9	1762
12:21:57	37.40	37.45	37.40	-0.75	2	1753
12:21:49	37.40	37.45	37.40	-0.75	1	1751
12:21:08	37.40	37.45	37.40	-0.75	2	1750
12:20:47	37.35	37.45	37.35	-0.80	2	1748
12:19:30	37.40	37.45	37.40	-0.75	1	1746
12:19:18	37.40	37.45	37.40	-0.75	1	1745
12:18:57	37.40	37.45	37.40	-0.75	4	1744
12:18:40	37.45	37.50	37.45	-0.70	2	1740
12:15:08	37.45	37.50	37.45	-0.70	1	1738
12:14:23	37.45	37.50	37.50	-0.65	1	1737
12:13:48	37.45	37.50	37.50	-0.65	2	1736
12:13:09	37.50	37.55	37.50	-0.65	1	1734
12:13:09	37.40	37.50	37.50	-0.65	3	1733
12:12:24	37.40	37.50	37.50	-0.65	1	1730
12:11:08	37.35	37.50	37.50	-0.65	1	1729
12:11:03	37.35	37.40	37.40	-0.75	1	1728
12:10:19	37.35	37.40	37.40	-0.75	1	1727
12:09:54	37.35	37.40	37.40	-0.75	1	1726
12:09:30	37.35	37.40	37.40	-0.75	1	1725
12:08:59	37.35	37.40	37.40	-0.75	1	1724
12:08:49	37.40	37.45	37.40	-0.75	1	1723
12:08:47	37.40	37.45	37.40	-0.75	1	1722
12:08:19	37.40	37.45	37.40	-0.75	2	1721
12:07:53	37.40	37.45	37.40	-0.75	1	1719
12:07:36	37.40	37.45	37.40	-0.75	1	1718
12:06:30	37.45	37.50	37.45	-0.70	13	1717
12:06:30	37.45	37.50	37.45	-0.70	2	1704
12:05:28	37.50	37.55	37.50	-0.65	1	1702
12:05:17	37.45	37.50	37.50	-0.65	1	1701
12:05:11	37.45	37.50	37.50	-0.65	1	1700
12:04:52	37.45	37.50	37.50	-0.65	1	1699
12:03:02	37.40	37.45	37.45	-0.70	1	1698
12:02:50	37.40	37.45	37.40	-0.75	1	1697
12:02:13	37.40	37.45	37.45	-0.70	1	1696
12:01:51	37.45	37.50	37.45	-0.70	1	1695
12:01:44	37.45	37.50	37.45	-0.70	1	1694
11:59:20	37.40	37.50	37.40	-0.75	1	1693
11:59:07	37.40	37.50	37.40	-0.75	1	1692
11:58:29	37.35	37.40	37.40	-0.75	1	1691
11:58:22	37.30	37.45	37.30	-0.85	3	1690
11:58:12	37.35	37.50	37.30	-0.85	6	1687
11:58:12	37.35	37.50	37.35	-0.80	9	1681
11:58:11	37.40	37.50	37.40	-0.75	1	1672
11:58:11	37.40	37.50	37.40	-0.75	1	1671
11:58:11	37.40	37.50	37.40	-0.75	1	1670
11:58:09	37.40	37.45	37.45	-0.70	1	1669
11:58:09	37.40	37.45	37.45	-0.70	1	1668
11:57:37	37.35	37.45	37.35	-0.80	1	1667
11:57:32	37.30	37.40	37.40	-0.75	5	1666
11:57:32	37.30	37.35	37.35	-0.80	1	1661
11:57:31	37.35	37.40	37.35	-0.80	1	1660
11:57:21	37.30	37.35	37.35	-0.80	2	1659
11:57:20	37.35	37.40	37.35	-0.80	1	1657
11:57:15	37.35	37.40	37.40	-0.75	1	1656
11:57:00	37.40	37.45	37.40	-0.75	1	1655
11:56:57	37.40	37.45	37.40	-0.75	5	1654
11:56:49	37.40	37.45	37.40	-0.75	2	1649
11:56:48	37.40	37.45	37.45	-0.70	1	1647
11:56:45	37.40	37.45	37.45	-0.70	1	1646
11:55:59	37.40	37.45	37.45	-0.70	1	1645
11:55:47	37.40	37.50	37.40	-0.75	2	1644
11:55:40	37.45	37.50	37.45	-0.70	1	1642
11:55:23	37.45	37.50	37.45	-0.70	2	1641
11:55:23	37.50	37.55	37.50	-0.65	7	1639
11:55:22	37.50	37.55	37.50	-0.65	5	1632
11:55:07	37.50	37.55	37.50	-0.65	1	1627
11:55:02	37.55	37.60	37.50	-0.65	2	1626
11:55:02	37.55	37.60	37.55	-0.60	2	1624
11:55:02	37.55	37.60	37.55	-0.60	5	1622
11:55:02	37.60	37.65	37.60	-0.55	26	1617
11:55:02	37.60	37.65	37.60	-0.55	1	1591
11:55:02	37.60	37.65	37.60	-0.55	2	1590
11:55:01	37.65	37.70	37.65	-0.50	2	1588
11:55:01	37.65	37.70	37.65	-0.50	1	1586
11:54:52	37.65	37.70	37.65	-0.50	1	1585
11:54:37	37.65	37.70	37.65	-0.50	5	1584
11:54:34	37.65	37.70	37.65	-0.50	2	1579
11:54:29	37.65	37.70	37.65	-0.50	1	1577
11:54:28	37.65	37.70	37.65	-0.50	1	1576
11:54:21	37.65	37.70	37.65	-0.50	1	1575
11:54:21	37.65	37.70	37.65	-0.50	1	1574
11:54:14	37.65	37.70	37.65	-0.50	1	1573
11:54:14	37.65	37.70	37.65	-0.50	6	1572
11:54:14	37.65	37.70	37.65	-0.50	2	1566
11:54:01	37.65	37.70	37.65	-0.50	2	1564
11:52:42	37.65	37.70	37.70	-0.45	1	1562
11:52:00	37.70	37.75	37.70	-0.45	6	1561
11:51:38	37.70	37.75	37.70	-0.45	1	1555
11:50:51	37.70	37.75	37.70	-0.45	1	1554
11:50:46	37.70	37.75	37.70	-0.45	1	1553
11:48:03	37.70	37.75	37.70	-0.45	2	1552
11:47:22	37.65	37.70	37.70	-0.45	2	1550
11:44:55	37.70	37.75	37.70	-0.45	5	1548
11:44:55	37.70	37.75	37.70	-0.45	4	1543
11:44:55	37.70	37.75	37.70	-0.45	1	1539
11:44:55	37.70	37.75	37.70	-0.45	2	1538
11:44:55	37.70	37.75	37.70	-0.45	8	1536
11:44:55	37.70	37.75	37.70	-0.45	6	1528
11:43:04	37.70	37.75	37.75	-0.40	1	1522
11:40:58	37.75	37.80	37.75	-0.40	17	1521
11:40:58	37.75	37.80	37.75	-0.40	2	1504
11:40:49	37.75	37.85	37.75	-0.40	1	1502
11:40:29	37.75	37.85	37.75	-0.40	3	1501
11:39:28	37.80	37.85	37.80	-0.35	1	1498
11:38:29	37.80	37.85	37.80	-0.35	1	1497
11:37:24	37.75	37.85	37.75	-0.40	1	1496
11:34:44	37.75	37.80	37.75	-0.40	7	1495
11:33:56	37.70	37.80	37.80	-0.35	1	1488
11:32:33	37.70	37.80	37.80	-0.35	1	1487
11:31:53	37.70	37.80	37.80	-0.35	1	1486
11:31:30	37.70	37.80	37.80	-0.35	1	1485
11:30:19	37.70	37.80	37.70	-0.45	1	1484
11:29:48	37.70	37.80	37.70	-0.45	2	1483
11:26:41	37.70	37.75	37.70	-0.45	1	1481
11:26:39	37.70	37.75	37.70	-0.45	1	1480
11:26:36	37.70	37.75	37.70	-0.45	1	1479
11:26:15	37.70	37.75	37.70	-0.45	1	1478
11:26:06	37.70	37.75	37.70	-0.45	17	1477
11:26:06	37.75	37.80	37.75	-0.40	31	1460
11:26:06	37.75	37.80	37.75	-0.40	1	1429
11:26:01	37.75	37.80	37.75	-0.40	1	1428
11:26:00	37.80	37.85	37.80	-0.35	2	1427
11:25:27	37.80	37.85	37.80	-0.35	13	1425
11:25:03	37.85	37.95	37.85	-0.30	3	1412
11:25:03	37.85	37.95	37.85	-0.30	1	1409
11:24:38	37.85	37.95	37.85	-0.30	2	1408
11:24:01	37.85	37.90	37.90	-0.25	1	1406
11:23:23	37.85	37.90	37.90	-0.25	3	1405
11:23:11	37.85	37.90	37.90	-0.25	1	1402
11:22:07	37.85	37.90	37.90	-0.25	2	1401
11:21:25	37.85	37.90	37.90	-0.25	1	1399
11:20:09	37.85	37.90	37.85	-0.30	1	1398
11:19:54	37.85	37.90	37.85	-0.30	1	1397
11:18:00	37.80	37.95	37.80	-0.35	1	1396
11:17:56	37.80	37.95	37.80	-0.35	2	1395
11:17:32	37.80	37.95	37.80	-0.35	1	1393
11:17:24	37.80	37.95	37.80	-0.35	1	1392
11:17:02	37.80	37.90	37.80	-0.35	1	1391
11:15:32	37.80	37.95	37.80	-0.35	1	1390
11:14:24	37.85	37.95	37.85	-0.30	1	1389
11:12:34	37.80	37.95	37.80	-0.35	1	1388
11:12:11	37.95	38.00	37.95	-0.20	3	1387
11:12:11	37.80	37.95	37.95	-0.20	1	1384
11:11:44	37.80	38.00	37.80	-0.35	1	1383
11:11:06	37.80	37.95	37.95	-0.20	1	1382
11:10:51	37.85	37.95	37.85	-0.30	1	1381
11:10:11	37.90	37.95	37.85	-0.30	17	1380
11:10:11	37.90	37.95	37.90	-0.25	3	1363
11:07:53	37.90	38.00	37.90	-0.25	1	1360
11:07:07	37.90	38.00	37.90	-0.25	1	1359
11:07:07	37.95	38.05	37.95	-0.20	15	1358
11:06:09	37.95	38.05	38.05	-0.10	2	1343
11:05:39	38.00	38.05	38.00	-0.15	1	1341
11:03:43	38.00	38.05	38.00	-0.15	1	1340
11:02:14	37.95	38.05	37.95	-0.20	1	1339
10:59:12	37.95	38.05	37.95	-0.20	1	1338
10:58:50	37.95	38.05	37.95	-0.20	1	1337
10:56:53	37.90	38.05	38.05	-0.10	1	1336
10:53:21	37.95	38.10	37.95	-0.20	3	1335
10:52:52	38.00	38.10	38.00	-0.15	1	1332
10:52:08	38.00	38.10	38.00	-0.15	1	1331
10:50:29	37.90	37.95	37.95	-0.20	2	1330
10:50:02	37.85	37.90	37.90	-0.25	3	1328
10:49:33	37.80	37.85	37.85	-0.30	1	1325
10:49:20	37.85	37.90	37.85	-0.30	2	1324
10:48:06	37.85	37.90	37.85	-0.30	4	1322
10:48:06	37.85	37.90	37.85	-0.30	1	1318
10:46:52	37.80	37.85	37.85	-0.30	1	1317
10:46:50	37.80	37.85	37.85	-0.30	1	1316
10:44:15	37.80	37.90	37.80	-0.35	1	1315
10:43:58	37.80	37.90	37.80	-0.35	1	1314
10:42:54	37.80	37.90	37.80	-0.35	2	1313
10:42:38	37.85	37.90	37.85	-0.30	1	1311
10:42:05	37.80	37.85	37.85	-0.30	1	1310
10:41:45	37.85	37.95	37.85	-0.30	1	1309
10:41:28	37.90	37.95	37.90	-0.25	3	1308
10:41:28	37.90	37.95	37.90	-0.25	2	1305
10:40:29	37.90	37.95	37.90	-0.25	1	1303
10:40:25	37.90	38.00	37.90	-0.25	5	1302
10:40:00	37.95	38.05	37.95	-0.20	2	1297
10:39:19	37.95	38.05	37.95	-0.20	1	1295
10:38:50	38.00	38.10	38.00	-0.15	6	1294
10:38:50	38.05	38.15	38.05	-0.10	5	1288
10:37:47	38.05	38.10	38.10	-0.05	1	1283
10:33:37	38.05	38.10	38.10	-0.05	1	1282
10:30:46	38.05	38.15	38.05	-0.10	4	1281
10:30:46	38.05	38.15	38.05	-0.10	1	1277
10:28:51	38.05	38.15	38.05	-0.10	2	1276
10:25:33	38.05	38.20	38.05	-0.10	2	1274
10:25:13	38.05	38.10	38.10	-0.05	1	1272
10:25:06	38.05	38.20	38.20	+0.05	2	1271
10:24:37	38.05	38.10	38.10	-0.05	1	1269
10:24:01	38.00	38.10	38.00	-0.15	1	1268
10:22:39	37.95	38.00	38.00	-0.15	1	1267
10:22:23	37.90	37.95	37.95	-0.20	1	1266
10:20:18	37.85	37.90	37.90	-0.25	2	1265
10:20:07	37.85	37.90	37.85	-0.30	1	1263
10:17:09	37.85	37.95	37.85	-0.30	4	1262
10:17:00	37.85	37.95	37.95	-0.20	1	1258
10:16:29	37.95	38.00	37.95	-0.20	1	1257
10:15:57	37.85	37.95	37.95	-0.20	1	1256
10:15:49	37.90	37.95	37.90	-0.25	1	1255
10:15:24	37.80	37.90	37.90	-0.25	1	1254
10:13:31	37.85	37.95	37.85	-0.30	5	1253
10:13:31	37.85	37.95	37.85	-0.30	1	1248
10:12:52	37.85	37.95	37.85	-0.30	3	1247
10:12:32	37.85	37.95	37.85	-0.30	2	1244
10:12:11	37.85	38.00	37.85	-0.30	6	1242
10:12:08	37.85	37.95	37.95	-0.20	1	1236
10:11:51	37.90	37.95	37.90	-0.25	1	1235
10:11:04	37.90	37.95	37.95	-0.20	1	1234
10:10:47	37.85	37.95	37.95	-0.20	1	1233
10:09:57	37.85	37.95	37.85	-0.30	3	1232
10:09:09	37.85	37.95	37.85	-0.30	1	1229
10:07:03	37.80	37.95	37.80	-0.35	1	1228
10:06:33	37.80	37.95	37.80	-0.35	1	1227
10:06:32	37.80	37.95	37.80	-0.35	1	1226
10:06:11	37.80	37.95	37.80	-0.35	1	1225
10:04:18	37.80	37.95	37.80	-0.35	2	1224
10:03:19	37.85	37.95	37.85	-0.30	1	1222
10:02:22	37.80	37.95	37.80	-0.35	1	1221
10:01:26	37.80	37.95	37.80	-0.35	2	1220
10:00:51	37.80	37.90	37.75	-0.40	1	1218
10:00:51	37.80	37.90	37.80	-0.35	1	1217
10:00:39	37.75	37.95	37.75	-0.40	5	1216
10:00:27	37.80	37.95	37.80	-0.35	3	1211
10:00:26	37.75	37.80	37.80	-0.35	1	1208
10:00:26	37.80	37.95	37.80	-0.35	5	1207
10:00:19	37.85	37.95	37.80	-0.35	3	1202
10:00:19	37.85	37.95	37.85	-0.30	2	1199
09:59:48	37.80	37.95	37.80	-0.35	1	1197
09:59:37	37.85	37.95	37.85	-0.30	2	1196
09:59:12	37.75	37.85	37.85	-0.30	1	1194
09:58:52	37.75	37.85	37.75	-0.40	2	1193
09:58:47	37.80	37.85	37.80	-0.35	1	1191
09:58:39	37.75	37.80	37.80	-0.35	2	1190
09:58:29	37.70	37.80	37.70	-0.45	1	1188
09:58:19	37.70	37.80	37.70	-0.45	1	1187
09:58:03	37.70	37.80	37.70	-0.45	1	1186
09:58:00	37.70	37.80	37.70	-0.45	1	1185
09:57:50	37.70	37.75	37.75	-0.40	1	1184
09:57:43	37.75	37.85	37.75	-0.40	4	1183
09:57:41	37.75	37.85	37.75	-0.40	1	1179
09:57:33	37.80	37.85	37.80	-0.35	2	1178
09:57:33	37.80	37.85	37.80	-0.35	9	1176
09:57:33	37.80	37.85	37.80	-0.35	2	1167
09:57:29	37.85	37.95	37.85	-0.30	9	1165
09:57:21	37.85	37.95	37.85	-0.30	1	1156
09:57:20	37.85	37.95	37.85	-0.30	1	1155
09:57:19	37.85	37.95	37.85	-0.30	1	1154
09:57:18	37.85	37.95	37.85	-0.30	1	1153
09:57:09	37.90	37.95	37.90	-0.25	3	1152
09:57:09	37.90	38.00	37.90	-0.25	5	1149
09:57:08	37.95	38.00	37.95	-0.20	3	1144
09:57:08	37.95	38.05	37.95	-0.20	1	1141
09:57:02	38.00	38.05	38.00	-0.15	24	1140
09:57:02	38.00	38.10	38.00	-0.15	4	1116
09:57:02	38.00	38.10	38.00	-0.15	3	1112
09:57:02	38.05	38.10	38.05	-0.10	1	1109
09:56:39	38.00	38.15	38.15	0	1	1108
09:56:29	38.00	38.10	38.00	-0.15	10	1107
09:56:02	38.05	38.15	38.05	-0.10	8	1097
09:56:02	38.05	38.15	38.05	-0.10	20	1089
09:56:02	38.10	38.20	38.10	-0.05	22	1069
09:55:27	38.15	38.20	38.15	0	1	1047
09:54:55	38.15	38.20	38.15	0	1	1046
09:54:05	38.05	38.10	38.10	-0.05	7	1045
09:53:57	38.05	38.10	38.10	-0.05	1	1038
09:53:47	38.10	38.20	38.10	-0.05	2	1037
09:52:55	38.05	38.20	38.05	-0.10	1	1035
09:52:28	38.05	38.15	38.05	-0.10	1	1034
09:52:28	38.10	38.15	38.10	-0.05	1	1033
09:52:23	38.10	38.15	38.10	-0.05	1	1032
09:52:14	38.05	38.10	38.05	-0.10	1	1031
09:51:53	38.10	38.15	38.10	-0.05	8	1030
09:51:53	38.10	38.20	38.10	-0.05	1	1022
09:51:40	38.15	38.20	38.15	0	1	1021
09:51:34	38.15	38.20	38.15	0	1	1020
09:51:34	38.15	38.20	38.15	0	2	1019
09:51:34	38.15	38.20	38.15	0	1	1017
09:51:25	38.15	38.25	38.25	+0.10	1	1016
09:51:02	38.20	38.25	38.20	+0.05	1	1015
09:50:58	38.20	38.25	38.20	+0.05	1	1014
09:50:29	38.20	38.30	38.20	+0.05	5	1013
09:50:29	38.25	38.30	38.25	+0.10	1	1008
09:50:15	38.25	38.30	38.25	+0.10	2	1007
09:48:46	38.25	38.30	38.25	+0.10	2	1005
09:48:46	38.25	38.30	38.25	+0.10	2	1003
09:47:39	38.15	38.30	38.30	+0.15	4	1001
09:46:01	38.20	38.30	38.20	+0.05	2	997
09:45:57	38.20	38.30	38.30	+0.15	4	995
09:45:32	38.30	38.35	38.30	+0.15	1	991
09:44:58	38.30	38.35	38.30	+0.15	1	990
09:44:52	38.20	38.30	38.30	+0.15	1	989
09:43:58	38.30	38.35	38.30	+0.15	1	988
09:43:38	38.20	38.30	38.30	+0.15	1	987
09:42:09	38.10	38.15	38.15	0	2	986
09:42:09	38.10	38.15	38.15	0	3	984
09:41:15	38.05	38.10	38.10	-0.05	1	981
09:41:12	38.05	38.10	38.10	-0.05	1	980
09:41:11	38.10	38.15	38.10	-0.05	3	979
09:41:04	38.10	38.15	38.10	-0.05	2	976
09:40:50	38.10	38.15	38.10	-0.05	1	974
09:40:43	38.10	38.15	38.10	-0.05	1	973
09:40:25	38.15	38.25	38.15	0	2	972
09:39:56	38.20	38.25	38.20	+0.05	1	970
09:39:54	38.20	38.25	38.20	+0.05	2	969
09:39:18	38.20	38.25	38.20	+0.05	3	967
09:39:12	38.25	38.40	38.25	+0.10	3	964
09:38:52	38.30	38.40	38.30	+0.15	10	961
09:38:52	38.35	38.45	38.35	+0.20	1	951
09:38:52	38.35	38.45	38.35	+0.20	1	950
09:37:57	38.30	38.40	38.45	+0.30	3	949
09:37:57	38.30	38.40	38.40	+0.25	2	946
09:37:14	38.30	38.40	38.40	+0.25	1	944
09:37:12	38.35	38.40	38.35	+0.20	3	943
09:37:10	38.40	38.45	38.40	+0.25	2	940
09:37:06	38.40	38.50	38.40	+0.25	1	938
09:36:49	38.45	38.55	38.45	+0.30	14	937
09:36:49	38.45	38.55	38.45	+0.30	1	923
09:36:14	38.45	38.55	38.45	+0.30	1	922
09:36:13	38.45	38.55	38.45	+0.30	1	921
09:36:06	38.50	38.55	38.45	+0.30	1	920
09:36:06	38.50	38.55	38.50	+0.35	1	919
09:35:45	38.50	38.55	38.45	+0.30	1	918
09:35:45	38.50	38.55	38.50	+0.35	1	917
09:35:36	38.45	38.50	38.50	+0.35	2	916
09:35:27	38.45	38.50	38.50	+0.35	1	914
09:35:25	38.45	38.50	38.45	+0.30	2	913
09:35:25	38.45	38.50	38.45	+0.30	1	911
09:35:12	38.50	38.55	38.50	+0.35	9	910
09:35:12	38.45	38.50	38.50	+0.35	3	901
09:35:07	38.45	38.50	38.50	+0.35	1	898
09:34:54	38.45	38.50	38.45	+0.30	1	897
09:34:48	38.40	38.45	38.45	+0.30	1	896
09:34:39	38.45	38.55	38.45	+0.30	2	895
09:34:39	38.45	38.50	38.50	+0.35	1	893
09:34:39	38.45	38.50	38.50	+0.35	1	892
09:34:35	38.40	38.50	38.55	+0.40	1	891
09:34:35	38.40	38.50	38.50	+0.35	1	890
09:34:30	38.45	38.55	38.45	+0.30	3	889
09:34:25	38.45	38.50	38.50	+0.35	1	886
09:34:22	38.45	38.50	38.50	+0.35	1	885
09:34:17	38.40	38.50	38.50	+0.35	7	884
09:34:17	38.40	38.45	38.45	+0.30	2	877
09:34:16	38.35	38.40	38.40	+0.25	2	875
09:34:15	38.40	38.45	38.40	+0.25	4	873
09:34:15	38.40	38.45	38.40	+0.25	1	869
09:34:12	38.35	38.40	38.40	+0.25	1	868
09:33:59	38.35	38.40	38.40	+0.25	2	867
09:33:49	38.35	38.40	38.35	+0.20	2	865
09:33:27	38.35	38.40	38.35	+0.20	1	863
09:33:23	38.35	38.40	38.35	+0.20	1	862
09:33:13	38.35	38.40	38.35	+0.20	1	861
09:33:07	38.35	38.40	38.35	+0.20	1	860
09:32:51	38.35	38.45	38.35	+0.20	15	859
09:32:43	38.40	38.50	38.40	+0.25	1	844
09:32:35	38.40	38.45	38.45	+0.30	1	843
09:32:26	38.40	38.45	38.45	+0.30	1	842
09:32:23	38.40	38.45	38.45	+0.30	3	841
09:32:17	38.40	38.45	38.40	+0.25	2	838
09:32:04	38.25	38.40	38.40	+0.25	1	836
09:31:58	38.25	38.40	38.40	+0.25	1	835
09:31:44	38.25	38.35	38.35	+0.20	1	834
09:31:34	38.25	38.40	38.40	+0.25	1	833
09:31:28	38.25	38.35	38.35	+0.20	1	832
09:31:25	38.25	38.35	38.35	+0.20	1	831
09:31:13	38.25	38.35	38.25	+0.10	1	830
09:31:13	38.20	38.30	38.30	+0.15	2	829
09:31:02	38.15	38.20	38.20	+0.05	2	827
09:31:02	38.15	38.20	38.20	+0.05	2	825
09:31:00	38.10	38.15	38.15	0	5	823
09:30:05	38.10	38.15	38.10	-0.05	1	818
09:29:06	38.10	38.15	38.15	0	1	817
09:28:30	38.15	38.20	38.10	-0.05	2	816
09:28:30	38.15	38.20	38.15	0	3	814
09:26:25	38.10	38.20	38.10	-0.05	1	811
09:25:08	38.05	38.20	38.05	-0.10	1	810
09:24:33	38.00	38.15	38.00	-0.15	1	809
09:24:33	38.00	38.15	38.00	-0.15	1	808
09:24:22	38.05	38.15	38.05	-0.10	2	807
09:24:15	38.05	38.15	38.05	-0.10	1	805
09:24:15	38.10	38.20	38.10	-0.05	2	804
09:24:15	38.10	38.20	38.10	-0.05	2	802
09:24:15	38.10	38.20	38.10	-0.05	2	800
09:23:39	38.10	38.25	38.10	-0.05	1	798
09:23:30	38.10	38.25	38.10	-0.05	1	797
09:23:23	38.10	38.25	38.10	-0.05	1	796
09:23:19	38.15	38.30	38.15	0	2	795
09:23:03	38.15	38.30	38.15	0	1	793
09:22:26	38.10	38.25	38.10	-0.05	6	792
09:22:26	38.10	38.25	38.10	-0.05	9	786
09:22:24	38.15	38.30	38.15	0	13	777
09:22:24	38.20	38.30	38.20	+0.05	1	764
09:22:11	38.20	38.35	38.20	+0.05	5	763
09:22:10	38.25	38.40	38.25	+0.10	2	758
09:22:10	38.25	38.40	38.25	+0.10	1	756
09:21:51	38.25	38.40	38.40	+0.25	1	755
09:21:19	38.30	38.45	38.30	+0.15	1	754
09:21:04	38.40	38.45	38.40	+0.25	1	753
09:21:04	38.35	38.45	38.35	+0.20	1	752
09:20:43	38.25	38.40	38.40	+0.25	1	751
09:20:37	38.25	38.35	38.35	+0.20	1	750
09:20:37	38.35	38.40	38.35	+0.20	4	749
09:20:37	38.35	38.40	38.35	+0.20	1	745
09:20:37	38.35	38.40	38.35	+0.20	1	744
09:20:37	38.35	38.40	38.35	+0.20	5	743
09:20:36	38.35	38.45	38.45	+0.30	1	738
09:20:35	38.35	38.45	38.35	+0.20	1	737
09:20:29	38.40	38.45	38.40	+0.25	6	736
09:20:29	38.40	38.50	38.40	+0.25	5	730
09:20:29	38.45	38.50	38.45	+0.30	1	725
09:20:29	38.45	38.50	38.45	+0.30	9	724
09:20:22	38.40	38.50	38.50	+0.35	1	715
09:20:20	38.45	38.50	38.45	+0.30	1	714
09:20:20	38.45	38.50	38.45	+0.30	3	713
09:20:11	38.50	38.55	38.50	+0.35	1	710
09:20:10	38.50	38.55	38.55	+0.40	1	709
09:20:07	38.50	38.55	38.55	+0.40	1	708
09:20:07	38.45	38.55	38.55	+0.40	1	707
09:20:05	38.50	38.55	38.55	+0.40	1	706
09:20:00	38.45	38.55	38.55	+0.40	1	705
09:19:59	38.55	38.60	38.55	+0.40	1	704
09:19:56	38.55	38.60	38.55	+0.40	1	703
09:19:44	38.55	38.60	38.55	+0.40	1	702
09:19:37	38.45	38.55	38.55	+0.40	2	701
09:19:37	38.40	38.50	38.50	+0.35	8	699
09:19:35	38.40	38.45	38.45	+0.30	1	691
09:19:35	38.40	38.45	38.45	+0.30	1	690
09:19:26	38.35	38.40	38.40	+0.25	1	689
09:19:20	38.35	38.45	38.35	+0.20	2	688
09:19:06	38.35	38.40	38.40	+0.25	2	686
09:19:06	38.30	38.35	38.35	+0.20	1	684
09:18:37	38.30	38.35	38.30	+0.15	1	683
09:18:25	38.30	38.40	38.30	+0.15	1	682
09:18:20	38.30	38.40	38.30	+0.15	1	681
09:18:19	38.30	38.35	38.35	+0.20	1	680
09:18:18	38.30	38.35	38.30	+0.15	1	679
09:18:12	38.30	38.35	38.30	+0.15	1	678
09:17:56	38.30	38.35	38.30	+0.15	2	677
09:17:42	38.30	38.35	38.30	+0.15	1	675
09:17:41	38.30	38.35	38.30	+0.15	1	674
09:17:41	38.20	38.30	38.30	+0.15	2	673
09:17:36	38.15	38.35	38.15	0	1	671
09:17:18	38.30	38.35	38.30	+0.15	1	670
09:17:18	38.15	38.30	38.30	+0.15	1	669
09:17:11	38.20	38.30	38.15	0	1	668
09:17:11	38.20	38.30	38.20	+0.05	9	667
09:16:53	38.15	38.20	38.20	+0.05	1	658
09:15:55	38.15	38.20	38.15	0	1	657
09:15:11	38.10	38.15	38.15	0	1	656
09:15:06	38.10	38.15	38.15	0	1	655
09:15:00	38.15	38.20	38.15	0	1	654
09:14:03	38.05	38.10	38.10	-0.05	1	653
09:14:01	38.10	38.20	38.10	-0.05	1	652
09:13:51	38.10	38.25	38.10	-0.05	4	651
09:13:51	38.20	38.25	38.20	+0.05	1	647
09:13:35	38.15	38.20	38.20	+0.05	1	646
09:13:31	38.30	38.35	38.30	+0.15	17	645
09:13:31	38.15	38.30	38.30	+0.15	3	628
09:13:01	38.20	38.30	38.20	+0.05	1	625
09:12:45	38.10	38.20	38.20	+0.05	1	624
09:12:35	38.15	38.20	38.15	0	1	623
09:11:57	38.00	38.15	38.15	0	1	622
09:11:52	38.05	38.20	38.05	-0.10	4	621
09:11:50	38.10	38.25	38.10	-0.05	3	617
09:11:50	38.10	38.25	38.10	-0.05	1	614
09:11:50	38.10	38.25	38.10	-0.05	8	613
09:11:50	38.15	38.30	38.15	0	2	605
09:11:12	38.05	38.10	38.25	+0.10	1	603
09:11:12	38.05	38.10	38.20	+0.05	1	602
09:11:12	38.05	38.10	38.10	-0.05	1	601
09:11:08	38.05	38.10	38.10	-0.05	1	600
09:11:04	38.05	38.10	38.10	-0.05	1	599
09:10:46	38.10	38.25	38.10	-0.05	8	598
09:10:46	38.15	38.30	38.15	0	6	590
09:10:44	38.20	38.30	38.20	+0.05	1	584
09:10:43	38.25	38.30	38.25	+0.10	1	583
09:10:42	38.30	38.35	38.30	+0.15	2	582
09:10:35	38.20	38.35	38.35	+0.20	2	580
09:10:32	38.25	38.35	38.25	+0.10	1	578
09:10:28	38.30	38.45	38.30	+0.15	1	577
09:10:27	38.35	38.50	38.35	+0.20	6	576
09:10:08	38.30	38.35	38.35	+0.20	2	570
09:10:00	38.30	38.35	38.35	+0.20	2	568
09:09:53	38.30	38.35	38.30	+0.15	1	566
09:09:40	38.20	38.30	38.30	+0.15	1	565
09:09:30	38.20	38.25	38.25	+0.10	2	564
09:09:17	38.15	38.20	38.20	+0.05	1	562
09:08:55	38.10	38.20	38.10	-0.05	1	561
09:08:51	38.10	38.20	38.20	+0.05	1	560
09:08:38	38.20	38.30	38.20	+0.05	1	559
09:08:27	38.10	38.20	38.20	+0.05	1	558
09:08:19	38.05	38.10	38.10	-0.05	1	557
09:08:18	38.00	38.05	38.05	-0.10	1	556
09:08:01	37.95	38.10	37.85	-0.30	1	555
09:08:01	37.95	38.10	37.90	-0.25	1	554
09:08:01	37.95	38.10	37.95	-0.20	1	553
09:07:59	37.95	38.10	37.95	-0.20	1	552
09:07:55	37.95	38.05	38.05	-0.10	2	551
09:07:53	37.95	38.10	37.95	-0.20	1	549
09:07:52	37.95	38.10	37.95	-0.20	1	548
09:07:46	37.95	38.20	37.95	-0.20	1	547
09:07:42	37.90	38.00	38.00	-0.15	2	546
09:07:13	37.80	37.85	37.85	-0.30	2	544
09:07:05	37.75	37.85	37.75	-0.40	1	542
09:07:01	37.70	37.75	37.75	-0.40	1	541
09:07:01	37.75	37.85	37.75	-0.40	4	540
09:07:00	37.75	37.80	37.80	-0.35	1	536
09:07:00	37.75	37.80	37.80	-0.35	1	535
09:07:00	37.75	37.80	37.80	-0.35	1	534
09:06:59	37.75	37.80	37.80	-0.35	1	533
09:06:59	37.75	37.80	37.80	-0.35	1	532
09:06:59	37.75	37.80	37.80	-0.35	1	531
09:06:59	37.75	37.80	37.80	-0.35	3	530
09:06:59	37.70	37.75	37.75	-0.40	3	527
09:06:57	37.70	37.75	37.70	-0.45	1	524
09:06:44	37.70	37.75	37.75	-0.40	1	523
09:06:31	37.70	37.75	37.75	-0.40	1	522
09:06:24	37.65	37.80	37.80	-0.35	5	521
09:06:18	37.65	37.80	37.65	-0.50	1	516
09:06:17	37.70	37.80	37.70	-0.45	1	515
09:06:16	37.65	37.80	37.65	-0.50	2	514
09:06:11	37.65	37.75	37.80	-0.35	1	512
09:06:11	37.65	37.75	37.75	-0.40	1	511
09:06:09	37.70	37.80	37.70	-0.45	1	510
09:06:07	37.70	37.80	37.80	-0.35	1	509
09:06:06	37.70	37.80	37.70	-0.45	2	508
09:06:06	37.70	37.80	37.70	-0.45	5	506
09:06:01	37.80	37.85	37.70	-0.45	13	501
09:06:01	37.80	37.85	37.75	-0.40	19	488
09:06:01	37.80	37.85	37.80	-0.35	8	469
09:05:54	37.80	37.85	37.85	-0.30	1	461
09:05:51	37.85	37.95	37.85	-0.30	1	460
09:05:48	37.90	37.95	37.90	-0.25	2	459
09:05:40	37.90	37.95	37.95	-0.20	1	457
09:05:34	37.85	37.95	37.95	-0.20	1	456
09:05:33	37.85	37.90	37.90	-0.25	1	455
09:05:30	37.85	37.90	37.90	-0.25	1	454
09:05:30	37.90	37.95	37.90	-0.25	1	453
09:05:30	37.90	37.95	37.90	-0.25	1	452
09:05:25	37.90	38.00	38.00	-0.15	1	451
09:05:24	37.90	38.00	37.90	-0.25	1	450
09:05:22	37.90	38.05	38.05	-0.10	1	449
09:05:22	38.00	38.05	38.00	-0.15	13	448
09:05:22	38.00	38.05	38.00	-0.15	3	435
09:05:21	38.05	38.10	38.05	-0.10	1	432
09:05:20	38.00	38.10	38.00	-0.15	1	431
09:05:17	38.05	38.15	38.05	-0.10	1	430
09:05:17	38.10	38.20	38.10	-0.05	2	429
09:05:14	38.10	38.20	38.10	-0.05	1	427
09:05:09	38.15	38.20	38.15	0	1	426
09:05:09	38.30	38.35	38.20	+0.05	7	425
09:05:09	38.30	38.35	38.25	+0.10	3	418
09:05:09	38.30	38.35	38.30	+0.15	6	415
09:05:05	38.30	38.35	38.35	+0.20	1	409
09:05:01	38.30	38.35	38.35	+0.20	1	408
09:04:49	38.30	38.40	38.40	+0.25	7	407
09:04:41	38.35	38.40	38.35	+0.20	3	400
09:04:41	38.35	38.40	38.35	+0.20	15	397
09:04:35	38.35	38.40	38.35	+0.20	1	382
09:04:29	38.30	38.35	38.35	+0.20	1	381
09:04:27	38.30	38.35	38.35	+0.20	1	380
09:04:25	38.30	38.35	38.40	+0.25	4	379
09:04:25	38.30	38.35	38.35	+0.20	1	375
09:04:22	38.35	38.40	38.35	+0.20	1	374
09:04:16	38.35	38.40	38.35	+0.20	3	373
09:04:16	38.35	38.40	38.35	+0.20	6	370
09:04:11	38.55	38.60	38.40	+0.25	2	364
09:04:11	38.55	38.60	38.45	+0.30	2	362
09:04:11	38.55	38.60	38.50	+0.35	12	360
09:04:11	38.55	38.60	38.55	+0.40	3	348
09:04:06	38.55	38.60	38.60	+0.45	1	345
09:04:03	38.55	38.60	38.60	+0.45	1	344
09:04:00	38.50	38.55	38.60	+0.45	3	343
09:04:00	38.50	38.55	38.55	+0.40	2	340
09:03:53	38.45	38.50	38.50	+0.35	3	338
09:03:50	38.45	38.50	38.50	+0.35	2	335
09:03:43	38.45	38.50	38.50	+0.35	1	333
09:03:43	38.40	38.45	38.45	+0.30	6	332
09:03:43	38.40	38.45	38.45	+0.30	2	326
09:03:42	38.40	38.45	38.35	+0.20	1	324
09:03:42	38.40	38.45	38.40	+0.25	1	323
09:03:40	38.35	38.45	38.45	+0.30	1	322
09:03:37	38.35	38.40	38.40	+0.25	1	321
09:03:37	38.40	38.45	38.40	+0.25	1	320
09:03:37	38.35	38.40	38.45	+0.30	1	319
09:03:37	38.35	38.40	38.40	+0.25	4	318
09:03:35	38.35	38.40	38.40	+0.25	1	314
09:03:31	38.30	38.35	38.35	+0.20	1	313
09:03:26	38.30	38.35	38.35	+0.20	1	312
09:03:25	38.30	38.35	38.35	+0.20	1	311
09:03:10	38.30	38.35	38.35	+0.20	1	310
09:03:00	38.30	38.35	38.30	+0.15	1	309
09:02:54	38.30	38.35	38.30	+0.15	1	308
09:02:53	38.30	38.35	38.30	+0.15	4	307
09:02:52	38.30	38.35	38.30	+0.15	1	303
09:02:49	38.30	38.35	38.35	+0.20	1	302
09:02:48	38.30	38.35	38.35	+0.20	1	301
09:02:45	38.35	38.40	38.35	+0.20	2	300
09:02:45	38.35	38.40	38.40	+0.25	1	298
09:02:44	38.40	38.45	38.40	+0.25	1	297
09:02:44	38.40	38.45	38.40	+0.25	1	296
09:02:30	38.40	38.50	38.40	+0.25	2	295
09:02:03	38.40	38.50	38.40	+0.25	3	293
09:02:02	38.50	38.60	38.50	+0.35	2	290
09:02:02	38.55	38.65	38.55	+0.40	4	288
09:02:02	38.50	38.55	38.55	+0.40	1	284
09:01:51	38.55	38.65	38.55	+0.40	2	283
09:01:51	38.60	38.70	38.60	+0.45	2	281
09:01:48	38.60	38.70	38.60	+0.45	1	279
09:01:46	38.55	38.60	38.60	+0.45	2	278
09:01:37	38.50	38.55	38.55	+0.40	1	276
09:01:37	38.50	38.55	38.55	+0.40	1	275
09:01:35	38.55	38.60	38.55	+0.40	1	274
09:01:33	38.50	38.55	38.55	+0.40	1	273
09:01:33	38.50	38.55	38.55	+0.40	1	272
09:01:32	38.50	38.55	38.55	+0.40	1	271
09:01:32	38.50	38.55	38.55	+0.40	1	270
09:01:30	38.50	38.55	38.55	+0.40	1	269
09:01:29	38.50	38.55	38.55	+0.40	1	268
09:01:24	38.50	38.55	38.55	+0.40	8	267
09:01:23	38.40	38.50	38.50	+0.35	3	259
09:01:23	38.40	38.50	38.50	+0.35	1	256
09:01:20	38.40	38.50	38.50	+0.35	1	255
09:01:18	38.40	38.50	38.50	+0.35	1	254
09:01:14	38.40	38.55	38.55	+0.40	2	253
09:01:01	38.35	38.60	38.35	+0.20	1	251
09:00:57	38.35	38.60	38.60	+0.45	1	250
09:00:54	38.35	38.60	38.60	+0.45	2	249
09:00:45	38.20	38.30	38.30	+0.15	5	247
09:00:45	38.15	38.30	38.15	0	2	242
09:00:45	38.15	38.25	38.25	+0.10	3	240
09:00:45	38.10	38.20	38.20	+0.05	3	237
09:00:45	38.10	38.20	38.20	+0.05	2	234
09:00:38	38.05	38.10	38.10	-0.05	10	232
09:00:38	37.95	38.05	38.05	-0.10	4	222
09:00:37	37.90	38.00	38.00	-0.15	5	218
09:00:36	37.85	37.90	37.90	-0.25	8	213
09:00:36	37.90	37.95	37.90	-0.25	2	205
09:00:36	38.00	38.05	38.00	-0.15	2	203
09:00:36	38.00	38.05	38.00	-0.15	1	201
09:00:36	38.00	38.05	38.00	-0.15	1	200
09:00:36	38.00	38.05	38.00	-0.15	1	199
09:00:36	38.05	38.10	38.05	-0.10	4	198
09:00:27	38.05	38.10	38.10	-0.05	1	194
09:00:23	38.05	38.10	38.10	-0.05	1	193
09:00:14	38.15	38.20	38.15	0	1	192
09:00:14	38.15	38.20	38.15	0	1	191
09:00:14	38.15	38.20	38.15	0	12	190
09:00:14	38.20	38.25	38.20	+0.05	57	178
09:00:14	38.20	38.25	38.20	+0.05	8	121
09:00:14	38.20	38.25	38.20	+0.05	5	113
09:00:14	38.20	38.60	38.20	+0.05	1	108
09:00:14	38.20	38.60	38.20	+0.05	1	107
09:00:14	--	--	38.20	+0.05	106	106

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

全家3000元虛擬禮物卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 2000點虛擬點數卡

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

App Store Card $ 500 - 數位序號

Apple iPhone 17 Pro Max (256G)

Roborock 石頭科技掃地機器人Saros 20

App Store Card $ 1000 - 數位序號

羅技 MX Master 4 無線滑鼠

Google TV Streamer (4K)

可口可樂250ml(24入)

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

【台股盤中】台股漲逾300點重返...

AI熱潮擴散　凱基投顧上修台股...

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

‧【美股盤後】多收黑
‧【歐股盤後】多收黑
‧彭博：博通洽談逾600億美元債務...

加密貨幣

比特幣BTC	75234.72	5,966.47	8.61%
以太幣ETH	2354.94	103.50	4.60%
瑞波幣XRP	1.31	0.21	18.62%
比特幣現金BCH	229.47	16.09	7.54%
萊特幣LTC	48.72	1.99	4.26%
卡達幣ADA	0.208217	0.02	11.42%
波場幣TRX	0.337774	0.00	1.06%
恆星幣XLM	0.186040	0.02	9.38%

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。