最新聯準會放鷹　美股3大指數收黑熱門[公告] 佳大:本公司115年股東常會重要決議公告。

更新報價

宣　德 (5457) 電子零組件業上櫃

37.10 ▲+0.35 +0.95% 1.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	3,118	37.10	27	37.35	24	37.30	38.40	36.40	36.75

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	36.80	36.85	37.10	+0.35	574	3118
13:24:47	37.55	37.60	37.60	+0.85	3	2544
13:24:06	37.55	37.65	37.55	+0.80	1	2541
13:23:55	37.55	37.65	37.55	+0.80	10	2540
13:23:53	37.60	37.65	37.60	+0.85	1	2530
13:23:40	37.55	37.60	37.60	+0.85	1	2529
13:23:27	37.50	37.60	37.50	+0.75	1	2528
13:23:18	37.50	37.65	37.65	+0.90	1	2527
13:22:55	37.65	37.70	37.50	+0.75	19	2526
13:22:55	37.65	37.70	37.55	+0.80	4	2507
13:22:55	37.65	37.70	37.60	+0.85	6	2503
13:22:55	37.65	37.70	37.65	+0.90	5	2497
13:22:33	37.65	37.70	37.65	+0.90	1	2492
13:22:19	37.65	37.70	37.70	+0.95	1	2491
13:22:08	37.70	37.75	37.70	+0.95	1	2490
13:22:04	37.70	37.75	37.70	+0.95	1	2489
13:21:59	37.70	37.75	37.70	+0.95	1	2488
13:21:47	37.65	37.70	37.70	+0.95	1	2487
13:21:33	37.60	37.65	37.65	+0.90	1	2486
13:21:27	37.60	37.65	37.65	+0.90	1	2485
13:21:15	37.55	37.60	37.60	+0.85	1	2484
13:20:17	37.65	37.70	37.65	+0.90	2	2483
13:20:17	37.65	37.70	37.65	+0.90	1	2481
13:20:10	37.65	37.70	37.65	+0.90	1	2480
13:20:09	37.65	37.70	37.65	+0.90	1	2479
13:20:02	37.65	37.70	37.65	+0.90	1	2478
13:19:22	37.65	37.80	37.65	+0.90	1	2477
13:19:18	37.60	37.75	37.75	+1.00	1	2476
13:19:17	37.60	37.75	37.75	+1.00	1	2475
13:19:02	37.60	37.75	37.60	+0.85	1	2474
13:18:48	37.55	37.60	37.60	+0.85	1	2473
13:18:32	37.50	37.55	37.55	+0.80	1	2472
13:18:30	37.50	37.55	37.50	+0.75	5	2471
13:18:21	37.45	37.50	37.50	+0.75	4	2466
13:18:16	37.40	37.45	37.45	+0.70	6	2462
13:18:16	37.40	37.45	37.45	+0.70	3	2456
13:17:24	37.40	37.45	37.40	+0.65	2	2453
13:17:13	37.40	37.45	37.40	+0.65	2	2451
13:17:05	37.40	37.45	37.40	+0.65	3	2449
13:16:59	37.40	37.45	37.45	+0.70	4	2446
13:16:08	37.40	37.45	37.40	+0.65	2	2442
13:15:59	37.40	37.45	37.40	+0.65	1	2440
13:15:40	37.40	37.45	37.40	+0.65	1	2439
13:14:01	37.40	37.45	37.45	+0.70	1	2438
13:13:51	37.40	37.45	37.45	+0.70	8	2437
13:13:49	37.40	37.45	37.40	+0.65	1	2429
13:13:27	37.35	37.40	37.40	+0.65	1	2428
13:13:21	37.35	37.40	37.40	+0.65	1	2427
13:12:54	37.35	37.40	37.40	+0.65	3	2426
13:12:47	37.40	37.45	37.40	+0.65	1	2423
13:12:19	37.45	37.50	37.45	+0.70	13	2422
13:12:19	37.45	37.50	37.45	+0.70	2	2409
13:12:19	37.45	37.55	37.45	+0.70	13	2407
13:12:03	37.45	37.55	37.45	+0.70	1	2394
13:11:56	37.45	37.55	37.45	+0.70	2	2393
13:11:56	37.45	37.50	37.50	+0.75	1	2391
13:11:17	37.45	37.50	37.45	+0.70	1	2390
13:10:42	37.45	37.50	37.50	+0.75	1	2389
13:10:33	37.45	37.50	37.50	+0.75	1	2388
13:10:19	37.45	37.50	37.50	+0.75	1	2387
13:10:00	37.45	37.50	37.50	+0.75	1	2386
13:09:57	37.40	37.45	37.45	+0.70	2	2385
13:09:57	37.40	37.45	37.40	+0.65	1	2383
13:09:57	37.40	37.45	37.40	+0.65	2	2382
13:09:47	37.40	37.45	37.40	+0.65	5	2380
13:09:11	37.40	37.45	37.40	+0.65	1	2375
13:08:56	37.40	37.45	37.40	+0.65	10	2374
13:08:23	37.40	37.45	37.40	+0.65	1	2364
13:07:34	37.40	37.45	37.40	+0.65	2	2363
13:06:48	37.35	37.40	37.40	+0.65	1	2361
13:06:31	37.30	37.35	37.35	+0.60	1	2360
13:06:31	37.25	37.30	37.30	+0.55	1	2359
13:06:25	37.25	37.30	37.30	+0.55	1	2358
13:06:11	37.25	37.30	37.30	+0.55	1	2357
13:06:01	37.20	37.25	37.25	+0.50	2	2356
13:05:38	37.15	37.20	37.20	+0.45	5	2354
13:05:38	37.15	37.20	37.20	+0.45	1	2349
13:04:40	37.10	37.15	37.15	+0.40	1	2348
13:04:40	37.15	37.20	37.15	+0.40	1	2347
13:03:12	37.15	37.25	37.15	+0.40	1	2346
13:03:08	37.10	37.20	37.20	+0.45	3	2345
13:03:08	37.10	37.20	37.20	+0.45	1	2342
13:01:42	37.15	37.20	37.20	+0.45	3	2341
13:01:35	37.20	37.25	37.20	+0.45	3	2338
13:00:51	37.15	37.20	37.20	+0.45	6	2335
13:00:21	37.10	37.20	37.20	+0.45	3	2329
13:00:21	37.10	37.20	37.20	+0.45	5	2326
13:00:06	37.10	37.20	37.20	+0.45	1	2321
12:59:51	37.10	37.20	37.20	+0.45	3	2320
12:59:51	37.05	37.15	37.15	+0.40	4	2317
12:59:49	37.05	37.15	37.15	+0.40	1	2313
12:59:48	37.15	37.20	37.10	+0.35	3	2312
12:59:48	37.15	37.20	37.15	+0.40	2	2309
12:59:33	37.15	37.20	37.15	+0.40	1	2307
12:59:17	37.15	37.20	37.15	+0.40	1	2306
12:58:56	37.15	37.20	37.15	+0.40	2	2305
12:58:44	37.15	37.20	37.15	+0.40	3	2303
12:58:17	37.15	37.20	37.15	+0.40	1	2300
12:58:04	37.15	37.20	37.15	+0.40	1	2299
12:56:29	37.20	37.30	37.20	+0.45	1	2298
12:56:06	37.15	37.25	37.25	+0.50	1	2297
12:55:47	37.15	37.25	37.25	+0.50	1	2296
12:55:25	37.15	37.20	37.20	+0.45	1	2295
12:55:00	37.10	37.15	37.15	+0.40	5	2294
12:54:50	37.10	37.15	37.10	+0.35	1	2289
12:54:04	37.10	37.15	37.10	+0.35	1	2288
12:53:56	37.05	37.10	37.10	+0.35	1	2287
12:53:56	37.10	37.15	37.10	+0.35	1	2286
12:53:54	37.10	37.15	37.10	+0.35	1	2285
12:53:46	37.10	37.15	37.10	+0.35	3	2284
12:53:25	37.05	37.10	37.10	+0.35	1	2281
12:53:22	37.05	37.10	37.10	+0.35	1	2280
12:53:08	37.05	37.10	37.10	+0.35	1	2279
12:53:04	37.10	37.15	37.10	+0.35	1	2278
12:52:56	37.05	37.10	37.10	+0.35	1	2277
12:52:49	37.05	37.10	37.10	+0.35	2	2276
12:52:43	37.05	37.10	37.10	+0.35	1	2274
12:52:38	37.05	37.15	37.05	+0.30	1	2273
12:52:31	37.05	37.10	37.10	+0.35	1	2272
12:52:14	37.05	37.15	37.05	+0.30	1	2271
12:52:11	37.00	37.05	37.05	+0.30	3	2270
12:51:51	36.90	37.05	37.05	+0.30	1	2267
12:51:41	36.90	37.05	37.05	+0.30	4	2266
12:51:41	36.85	37.00	37.00	+0.25	1	2262
12:51:16	37.20	37.25	37.20	+0.45	2	2261
12:51:02	37.15	37.20	37.20	+0.45	2	2259
12:51:02	37.10	37.15	37.15	+0.40	5	2257
12:51:00	37.10	37.15	37.15	+0.40	2	2252
12:50:53	37.10	37.20	37.20	+0.45	1	2250
12:50:52	37.00	37.15	37.15	+0.40	2	2249
12:50:52	36.95	37.10	37.10	+0.35	1	2247
12:50:52	37.55	37.60	36.40	-0.35	3	2246
12:50:52	37.55	37.60	36.45	-0.30	15	2243
12:50:52	37.55	37.60	36.50	-0.25	21	2228
12:50:52	37.55	37.60	36.55	-0.20	2	2207
12:50:52	37.55	37.60	36.60	-0.15	6	2205
12:50:52	37.55	37.60	36.65	-0.10	3	2199
12:50:52	37.55	37.60	36.70	-0.05	5	2196
12:50:52	37.55	37.60	36.75	0	7	2191
12:50:52	37.55	37.60	36.80	+0.05	17	2184
12:50:52	37.55	37.60	36.85	+0.10	2	2167
12:50:52	37.55	37.60	36.95	+0.20	3	2165
12:50:52	37.55	37.60	37.00	+0.25	10	2162
12:50:52	37.55	37.60	37.05	+0.30	5	2152
12:50:52	37.55	37.60	37.10	+0.35	7	2147
12:50:52	37.55	37.60	37.15	+0.40	10	2140
12:50:52	37.55	37.60	37.20	+0.45	25	2130
12:50:52	37.55	37.60	37.25	+0.50	12	2105
12:50:52	37.55	37.60	37.30	+0.55	11	2093
12:50:52	37.55	37.60	37.35	+0.60	10	2082
12:50:52	37.55	37.60	37.40	+0.65	5	2072
12:50:52	37.55	37.60	37.45	+0.70	3	2067
12:50:52	37.55	37.60	37.50	+0.75	18	2064
12:50:52	37.55	37.60	37.55	+0.80	1	2046
12:49:58	37.50	37.55	37.55	+0.80	2	2045
12:49:24	37.55	37.60	37.55	+0.80	2	2043
12:49:14	37.55	37.60	37.55	+0.80	1	2041
12:49:05	37.55	37.60	37.55	+0.80	1	2040
12:48:49	37.55	37.60	37.55	+0.80	1	2039
12:48:36	37.55	37.60	37.55	+0.80	1	2038
12:47:29	37.60	37.65	37.60	+0.85	2	2037
12:46:38	37.70	37.80	37.65	+0.90	1	2035
12:46:38	37.70	37.80	37.70	+0.95	11	2034
12:46:16	37.75	37.80	37.75	+1.00	3	2023
12:46:16	37.75	37.80	37.75	+1.00	1	2020
12:46:16	37.75	37.80	37.75	+1.00	4	2019
12:46:16	37.75	37.80	37.75	+1.00	2	2015
12:46:11	37.75	37.80	37.75	+1.00	5	2013
12:45:08	37.75	37.80	37.75	+1.00	5	2008
12:44:50	37.75	37.80	37.80	+1.05	1	2003
12:44:25	37.75	37.80	37.80	+1.05	1	2002
12:43:26	37.75	37.80	37.80	+1.05	1	2001
12:43:01	37.75	37.80	37.80	+1.05	2	2000
12:42:56	37.75	37.80	37.80	+1.05	2	1998
12:42:21	37.70	37.75	37.75	+1.00	2	1996
12:42:21	37.70	37.75	37.75	+1.00	1	1994
12:42:12	37.70	37.75	37.75	+1.00	1	1993
12:41:30	37.70	37.75	37.70	+0.95	1	1992
12:40:49	37.70	37.75	37.70	+0.95	1	1991
12:40:17	37.70	37.75	37.70	+0.95	5	1990
12:39:31	37.70	37.75	37.70	+0.95	1	1985
12:38:49	37.70	37.75	37.70	+0.95	1	1984
12:37:09	37.70	37.75	37.70	+0.95	1	1983
12:36:37	37.70	37.75	37.70	+0.95	1	1982
12:36:01	37.70	37.75	37.70	+0.95	1	1981
12:35:09	37.70	37.75	37.70	+0.95	1	1980
12:35:09	37.70	37.75	37.70	+0.95	1	1979
12:34:42	37.65	37.70	37.70	+0.95	1	1978
12:34:02	37.65	37.70	37.70	+0.95	5	1977
12:33:36	37.65	37.70	37.65	+0.90	1	1972
12:33:33	37.65	37.70	37.65	+0.90	1	1971
12:33:29	37.65	37.70	37.65	+0.90	1	1970
12:32:29	37.65	37.70	37.65	+0.90	1	1969
12:31:45	37.65	37.70	37.65	+0.90	1	1968
12:31:31	37.65	37.70	37.65	+0.90	10	1967
12:31:11	37.65	37.70	37.70	+0.95	1	1957
12:29:38	37.65	37.70	37.70	+0.95	1	1956
12:29:29	37.65	37.70	37.65	+0.90	1	1955
12:28:09	37.65	37.70	37.65	+0.90	1	1954
12:26:41	37.75	37.80	37.75	+1.00	5	1953
12:25:23	37.75	37.80	37.80	+1.05	1	1948
12:24:49	37.75	37.80	37.80	+1.05	2	1947
12:24:49	37.75	37.80	37.75	+1.00	1	1945
12:24:24	37.75	37.80	37.80	+1.05	1	1944
12:23:07	37.70	37.75	37.75	+1.00	1	1943
12:23:07	37.70	37.75	37.75	+1.00	1	1942
12:22:41	37.70	37.80	37.70	+0.95	2	1941
12:22:32	37.70	37.80	37.70	+0.95	2	1939
12:22:07	37.70	37.80	37.70	+0.95	2	1937
12:22:05	37.70	37.75	37.75	+1.00	2	1935
12:21:29	37.70	37.75	37.70	+0.95	2	1933
12:21:21	37.70	37.75	37.70	+0.95	5	1931
12:21:09	37.70	37.75	37.70	+0.95	1	1926
12:20:19	37.80	37.85	37.80	+1.05	1	1925
12:19:30	37.75	37.80	37.80	+1.05	1	1924
12:19:06	37.75	37.90	37.75	+1.00	1	1923
12:18:43	37.90	37.95	37.90	+1.15	3	1922
12:17:33	37.95	38.00	37.95	+1.20	2	1919
12:17:30	37.95	38.00	37.95	+1.20	1	1917
12:17:15	37.95	38.00	37.95	+1.20	1	1916
12:15:49	37.95	38.00	37.95	+1.20	1	1915
12:14:50	37.95	38.00	37.95	+1.20	1	1914
12:14:50	37.95	38.00	37.95	+1.20	1	1913
12:14:02	37.95	38.00	37.95	+1.20	2	1912
12:13:33	37.95	38.00	37.95	+1.20	1	1910
12:13:29	37.95	38.00	37.95	+1.20	1	1909
12:13:16	37.95	38.00	37.95	+1.20	1	1908
12:13:12	37.95	38.00	37.95	+1.20	1	1907
12:12:49	37.95	38.00	37.95	+1.20	2	1906
12:12:45	37.95	38.00	37.95	+1.20	2	1904
12:12:11	37.80	37.85	37.90	+1.15	2	1902
12:12:11	37.80	37.85	37.85	+1.10	2	1900
12:11:47	37.80	37.85	37.85	+1.10	1	1898
12:10:33	37.90	38.00	37.90	+1.15	1	1897
12:10:06	37.80	37.90	37.90	+1.15	1	1896
12:09:01	37.90	38.00	37.90	+1.15	2	1895
12:08:40	37.70	37.80	38.00	+1.25	1	1893
12:08:40	37.70	37.80	37.95	+1.20	2	1892
12:08:40	37.70	37.80	37.90	+1.15	1	1890
12:08:40	37.70	37.80	37.85	+1.10	2	1889
12:08:40	37.70	37.80	37.80	+1.05	6	1887
12:08:29	37.75	37.80	37.75	+1.00	1	1881
12:08:06	37.80	37.85	37.80	+1.05	1	1880
12:07:55	37.80	37.85	37.80	+1.05	1	1879
12:07:45	37.80	37.85	37.80	+1.05	1	1878
12:06:38	37.85	37.95	37.85	+1.10	1	1877
12:06:37	37.85	37.95	37.85	+1.10	1	1876
12:06:33	37.90	37.95	37.90	+1.15	1	1875
12:06:31	37.90	37.95	37.90	+1.15	1	1874
12:06:15	37.90	37.95	37.90	+1.15	1	1873
12:06:08	37.85	37.90	37.90	+1.15	2	1872
12:05:52	37.85	37.90	37.90	+1.15	1	1870
12:04:57	38.00	38.05	38.00	+1.25	2	1869
12:04:57	38.00	38.05	38.00	+1.25	2	1867
12:04:55	38.00	38.05	38.00	+1.25	2	1865
12:04:51	38.00	38.05	38.00	+1.25	1	1863
12:04:25	38.00	38.10	38.00	+1.25	10	1862
12:04:06	38.00	38.05	38.05	+1.30	1	1852
12:03:59	38.00	38.05	38.00	+1.25	1	1851
12:03:44	38.00	38.05	38.00	+1.25	2	1850
12:03:29	38.00	38.10	38.00	+1.25	1	1848
12:03:22	38.00	38.10	38.00	+1.25	4	1847
12:03:09	38.00	38.10	38.00	+1.25	1	1843
12:02:34	38.05	38.10	38.05	+1.30	1	1842
12:01:50	38.00	38.05	38.05	+1.30	1	1841
12:01:34	38.05	38.10	38.10	+1.35	2	1840
12:01:34	38.00	38.10	38.10	+1.35	1	1838
12:01:30	38.10	38.15	38.00	+1.25	5	1837
12:01:30	38.10	38.15	38.05	+1.30	4	1832
12:01:30	38.10	38.15	38.10	+1.35	3	1828
12:01:26	38.10	38.15	38.15	+1.40	1	1825
12:01:06	38.10	38.15	38.15	+1.40	1	1824
12:01:03	38.10	38.20	38.10	+1.35	1	1823
12:01:01	38.15	38.20	38.15	+1.40	2	1822
12:00:54	38.15	38.20	38.15	+1.40	1	1820
12:00:51	38.15	38.20	38.15	+1.40	1	1819
12:00:34	38.15	38.20	38.15	+1.40	1	1818
12:00:20	38.05	38.15	38.15	+1.40	1	1817
12:00:16	38.10	38.20	38.05	+1.30	2	1816
12:00:16	38.10	38.20	38.10	+1.35	1	1814
12:00:14	38.05	38.10	38.10	+1.35	3	1813
12:00:14	38.00	38.05	38.05	+1.30	4	1810
12:00:14	37.90	38.00	38.00	+1.25	11	1806
12:00:13	37.95	38.00	37.95	+1.20	2	1795
11:59:57	37.90	38.00	38.00	+1.25	1	1793
11:59:56	37.90	38.00	38.00	+1.25	1	1792
11:59:56	37.90	38.00	38.00	+1.25	1	1791
11:59:50	37.95	38.00	37.95	+1.20	1	1790
11:59:18	37.90	37.95	37.95	+1.20	1	1789
11:59:05	37.90	37.95	38.00	+1.25	3	1788
11:59:05	37.90	37.95	37.95	+1.20	2	1785
11:58:07	37.90	37.95	37.95	+1.20	1	1783
11:58:01	37.80	37.90	37.90	+1.15	6	1782
11:58:01	37.85	37.90	37.85	+1.10	1	1776
11:57:51	37.75	37.90	37.75	+1.00	2	1775
11:57:51	37.70	37.80	37.90	+1.15	4	1773
11:57:51	37.70	37.80	37.85	+1.10	3	1769
11:57:51	37.70	37.80	37.80	+1.05	3	1766
11:56:45	37.65	37.70	37.70	+0.95	2	1763
11:55:16	37.60	37.65	37.65	+0.90	1	1761
11:55:09	37.55	37.60	37.60	+0.85	8	1760
11:53:10	37.55	37.60	37.55	+0.80	2	1752
11:53:10	37.50	37.55	37.55	+0.80	3	1750
11:50:44	37.55	37.60	37.55	+0.80	1	1747
11:49:44	37.50	37.55	37.55	+0.80	2	1746
11:49:12	37.50	37.55	37.55	+0.80	1	1744
11:44:59	37.50	37.55	37.55	+0.80	1	1743
11:44:53	37.50	37.55	37.55	+0.80	5	1742
11:43:36	37.50	37.55	37.55	+0.80	1	1737
11:41:59	37.55	37.60	37.55	+0.80	3	1736
11:40:51	37.60	37.65	37.60	+0.85	1	1733
11:40:44	37.60	37.65	37.60	+0.85	1	1732
11:40:44	37.60	37.65	37.65	+0.90	1	1731
11:38:32	37.65	37.70	37.65	+0.90	2	1730
11:38:21	37.65	37.70	37.70	+0.95	1	1728
11:38:10	37.65	37.70	37.70	+0.95	1	1727
11:37:52	37.65	37.70	37.70	+0.95	1	1726
11:37:45	37.65	37.70	37.70	+0.95	1	1725
11:37:37	37.65	37.70	37.65	+0.90	1	1724
11:37:36	37.65	37.70	37.70	+0.95	1	1723
11:37:29	37.65	37.70	37.70	+0.95	1	1722
11:37:24	37.60	37.70	37.70	+0.95	1	1721
11:37:19	37.65	37.70	37.65	+0.90	1	1720
11:37:12	37.65	37.70	37.65	+0.90	1	1719
11:37:07	37.60	37.65	37.65	+0.90	1	1718
11:36:56	37.65	37.70	37.65	+0.90	1	1717
11:36:54	37.60	37.65	37.65	+0.90	1	1716
11:36:47	37.65	37.70	37.65	+0.90	2	1715
11:36:23	37.50	37.65	37.65	+0.90	1	1713
11:36:23	37.50	37.60	37.60	+0.85	3	1712
11:36:23	37.50	37.55	37.55	+0.80	2	1709
11:36:21	37.50	37.55	37.50	+0.75	4	1707
11:36:18	37.40	37.50	37.50	+0.75	6	1703
11:36:12	37.50	37.55	37.50	+0.75	11	1697
11:35:52	37.40	37.50	37.50	+0.75	1	1686
11:35:51	37.45	37.50	37.45	+0.70	1	1685
11:34:51	37.50	37.55	37.50	+0.75	2	1684
11:34:36	37.45	37.50	37.50	+0.75	1	1682
11:33:22	37.40	37.45	37.45	+0.70	2	1681
11:32:57	37.35	37.40	37.40	+0.65	2	1679
11:32:15	37.35	37.40	37.40	+0.65	1	1677
11:31:40	37.30	37.35	37.35	+0.60	1	1676
11:31:15	37.30	37.35	37.35	+0.60	1	1675
11:28:57	37.30	37.35	37.30	+0.55	1	1674
11:27:31	37.25	37.30	37.30	+0.55	6	1673
11:27:31	37.25	37.30	37.30	+0.55	2	1667
11:27:19	37.25	37.30	37.25	+0.50	1	1665
11:25:09	37.20	37.25	37.25	+0.50	2	1664
11:24:59	37.25	37.30	37.25	+0.50	1	1662
11:24:36	37.25	37.30	37.25	+0.50	1	1661
11:23:51	37.20	37.25	37.25	+0.50	1	1660
11:23:34	37.20	37.25	37.25	+0.50	1	1659
11:22:08	37.20	37.25	37.25	+0.50	1	1658
11:22:07	37.20	37.25	37.20	+0.45	1	1657
11:21:51	37.25	37.30	37.20	+0.45	2	1656
11:21:51	37.25	37.30	37.25	+0.50	2	1654
11:21:47	37.25	37.30	37.25	+0.50	3	1652
11:17:27	37.20	37.30	37.20	+0.45	3	1649
11:17:27	37.25	37.30	37.25	+0.50	1	1646
11:17:14	37.25	37.30	37.25	+0.50	3	1645
11:16:48	37.30	37.40	37.30	+0.55	1	1642
11:14:56	37.20	37.30	37.40	+0.65	3	1641
11:14:56	37.20	37.30	37.35	+0.60	4	1638
11:14:56	37.20	37.30	37.30	+0.55	3	1634
11:14:22	37.20	37.30	37.30	+0.55	1	1631
11:12:56	37.30	37.35	37.30	+0.55	1	1630
11:12:56	37.30	37.35	37.30	+0.55	2	1629
11:12:52	37.30	37.35	37.30	+0.55	1	1627
11:12:29	37.30	37.35	37.30	+0.55	1	1626
11:12:28	37.35	37.40	37.35	+0.60	3	1625
11:12:28	37.40	37.45	37.40	+0.65	10	1622
11:11:11	37.40	37.45	37.40	+0.65	1	1612
11:11:09	37.45	37.50	37.45	+0.70	2	1611
11:10:14	37.40	37.45	37.45	+0.70	2	1609
11:09:20	37.45	37.50	37.45	+0.70	1	1607
11:09:10	37.45	37.50	37.45	+0.70	1	1606
11:09:07	37.45	37.50	37.45	+0.70	3	1605
11:08:34	37.45	37.50	37.45	+0.70	1	1602
11:08:20	37.45	37.50	37.45	+0.70	1	1601
11:08:10	37.45	37.50	37.45	+0.70	1	1600
11:05:02	37.45	37.50	37.50	+0.75	4	1599
11:04:36	37.35	37.40	37.40	+0.65	1	1595
11:04:36	37.35	37.40	37.40	+0.65	1	1594
11:04:32	37.35	37.40	37.40	+0.65	1	1593
11:04:30	37.40	37.45	37.40	+0.65	1	1592
11:03:34	37.35	37.45	37.45	+0.70	1	1591
11:03:31	37.35	37.45	37.45	+0.70	1	1590
11:02:52	37.35	37.45	37.50	+0.75	2	1589
11:02:52	37.35	37.45	37.45	+0.70	4	1587
11:02:51	37.40	37.45	37.40	+0.65	2	1583
11:02:50	37.45	37.50	37.45	+0.70	11	1581
11:00:56	37.45	37.50	37.50	+0.75	2	1570
11:00:42	37.45	37.50	37.50	+0.75	1	1568
11:00:16	37.50	37.60	37.50	+0.75	8	1567
11:00:12	37.50	37.60	37.50	+0.75	1	1559
10:59:56	37.55	37.60	37.55	+0.80	2	1558
10:59:31	37.55	37.60	37.55	+0.80	1	1556
10:59:13	37.60	37.65	37.60	+0.85	6	1555
10:58:04	37.60	37.65	37.65	+0.90	1	1549
10:57:50	37.65	37.70	37.65	+0.90	4	1548
10:56:43	37.65	37.70	37.70	+0.95	4	1544
10:54:21	37.65	37.70	37.70	+0.95	2	1540
10:53:19	37.65	37.75	37.75	+1.00	1	1538
10:53:14	37.70	37.80	37.70	+0.95	24	1537
10:53:07	37.70	37.80	37.70	+0.95	1	1513
10:51:22	37.65	37.70	37.70	+0.95	11	1512
10:51:02	37.65	37.75	37.65	+0.90	1	1501
10:51:00	37.70	37.80	37.70	+0.95	5	1500
10:49:47	37.70	37.80	37.80	+1.05	1	1495
10:49:30	37.65	37.70	37.70	+0.95	2	1494
10:49:30	37.70	37.80	37.70	+0.95	4	1492
10:49:21	37.70	37.75	37.75	+1.00	2	1488
10:49:21	37.65	37.70	37.70	+0.95	2	1486
10:49:21	37.65	37.70	37.70	+0.95	10	1484
10:48:40	37.65	37.70	37.65	+0.90	1	1474
10:48:40	37.65	37.70	37.70	+0.95	5	1473
10:48:39	37.65	37.70	37.70	+0.95	5	1468
10:47:36	37.65	37.70	37.70	+0.95	1	1463
10:46:51	37.65	37.70	37.70	+0.95	1	1462
10:46:37	37.65	37.70	37.70	+0.95	3	1461
10:46:24	37.70	37.75	37.70	+0.95	9	1458
10:45:56	37.70	37.75	37.75	+1.00	1	1449
10:45:40	37.75	37.80	37.75	+1.00	2	1448
10:45:20	37.70	37.80	37.70	+0.95	1	1446
10:45:10	37.70	37.80	37.70	+0.95	1	1445
10:45:06	37.65	37.70	37.70	+0.95	4	1444
10:44:51	37.70	37.75	37.70	+0.95	2	1440
10:44:51	37.75	37.80	37.75	+1.00	6	1438
10:44:37	37.80	37.85	37.80	+1.05	3	1432
10:44:37	37.80	37.85	37.80	+1.05	2	1429
10:44:04	37.80	37.85	37.80	+1.05	1	1427
10:43:55	37.80	37.85	37.80	+1.05	2	1426
10:43:48	37.75	37.80	37.80	+1.05	1	1424
10:43:44	37.75	37.80	37.80	+1.05	1	1423
10:43:32	37.80	37.85	37.80	+1.05	5	1422
10:43:23	37.80	37.85	37.80	+1.05	1	1417
10:43:23	37.80	37.85	37.85	+1.10	1	1416
10:43:02	37.75	37.90	37.75	+1.00	1	1415
10:42:59	37.80	37.85	37.85	+1.10	1	1414
10:42:59	37.80	37.85	37.80	+1.05	2	1413
10:42:59	37.75	37.80	37.80	+1.05	1	1411
10:42:56	37.75	37.80	37.80	+1.05	1	1410
10:42:50	37.75	37.80	37.80	+1.05	1	1409
10:42:43	37.75	37.80	37.80	+1.05	1	1408
10:42:16	37.75	37.80	37.75	+1.00	1	1407
10:42:04	37.75	37.80	37.75	+1.00	1	1406
10:41:56	37.75	37.80	37.75	+1.00	1	1405
10:41:52	37.70	37.80	37.70	+0.95	2	1404
10:41:48	37.75	37.80	37.75	+1.00	1	1402
10:41:35	37.70	37.85	37.70	+0.95	1	1401
10:41:31	37.65	37.70	37.70	+0.95	1	1400
10:41:31	37.70	37.90	37.70	+0.95	2	1399
10:41:08	37.85	38.00	37.85	+1.10	1	1397
10:41:07	37.75	37.90	37.90	+1.15	3	1396
10:41:00	37.80	37.85	37.80	+1.05	1	1393
10:41:00	37.80	37.90	37.80	+1.05	1	1392
10:41:00	37.85	37.95	37.85	+1.10	1	1391
10:41:00	37.90	37.95	37.90	+1.15	1	1390
10:41:00	37.90	37.95	37.90	+1.15	1	1389
10:40:44	37.95	38.05	37.95	+1.20	1	1388
10:40:24	37.95	38.05	38.05	+1.30	4	1387
10:40:17	38.00	38.10	38.00	+1.25	1	1383
10:40:17	38.00	38.10	38.00	+1.25	1	1382
10:40:14	38.05	38.10	38.05	+1.30	2	1381
10:39:58	38.10	38.15	38.10	+1.35	1	1379
10:39:58	37.90	38.10	38.10	+1.35	2	1378
10:39:53	37.95	38.05	38.05	+1.30	1	1376
10:39:53	38.05	38.10	38.05	+1.30	2	1375
10:39:52	38.00	38.10	38.00	+1.25	5	1373
10:39:52	38.05	38.15	38.05	+1.30	1	1368
10:39:45	38.10	38.15	38.10	+1.35	1	1367
10:39:44	38.00	38.10	38.10	+1.35	1	1366
10:39:43	38.05	38.10	38.05	+1.30	2	1365
10:39:38	38.05	38.20	38.20	+1.45	1	1363
10:39:35	38.00	38.15	38.15	+1.40	1	1362
10:39:34	38.10	38.15	38.10	+1.35	1	1361
10:39:34	38.15	38.20	38.15	+1.40	9	1360
10:39:33	38.20	38.25	38.20	+1.45	6	1351
10:39:33	38.20	38.25	38.20	+1.45	1	1345
10:39:19	38.15	38.25	38.25	+1.50	2	1344
10:39:19	38.20	38.25	38.20	+1.45	2	1342
10:39:15	38.15	38.30	38.15	+1.40	1	1340
10:39:09	38.30	38.35	38.30	+1.55	2	1339
10:39:09	38.10	38.30	38.30	+1.55	4	1337
10:38:59	38.10	38.30	38.30	+1.55	1	1333
10:38:59	38.20	38.35	38.20	+1.45	5	1332
10:38:56	38.30	38.35	38.30	+1.55	1	1327
10:38:54	38.30	38.35	38.30	+1.55	1	1326
10:38:53	38.20	38.30	38.30	+1.55	1	1325
10:38:53	38.25	38.35	38.25	+1.50	3	1324
10:38:53	38.30	38.40	38.30	+1.55	12	1321
10:38:45	38.30	38.40	38.30	+1.55	1	1309
10:38:43	38.35	38.45	38.35	+1.60	9	1308
10:38:43	38.35	38.45	38.35	+1.60	1	1299
10:38:37	38.30	38.35	38.35	+1.60	1	1298
10:38:36	38.30	38.40	38.30	+1.55	1	1297
10:38:21	38.25	38.40	38.25	+1.50	2	1296
10:38:21	38.25	38.35	38.35	+1.60	1	1294
10:38:21	38.30	38.45	38.30	+1.55	12	1293
10:38:21	38.30	38.40	38.40	+1.65	1	1281
10:38:18	38.30	38.40	38.30	+1.55	1	1280
10:38:16	38.35	38.40	38.35	+1.60	2	1279
10:38:14	38.20	38.30	38.30	+1.55	5	1277
10:38:14	38.20	38.30	38.30	+1.55	5	1272
10:38:14	38.15	38.25	38.25	+1.50	2	1267
10:38:14	38.15	38.25	38.25	+1.50	2	1265
10:38:13	38.10	38.15	38.15	+1.40	3	1263
10:38:13	38.05	38.10	38.10	+1.35	1	1260
10:38:10	37.95	38.00	38.00	+1.25	34	1259
10:38:01	37.95	38.00	37.95	+1.20	1	1225
10:37:59	37.95	38.00	37.95	+1.20	1	1224
10:37:57	37.95	38.00	37.95	+1.20	3	1223
10:37:52	37.95	38.00	37.95	+1.20	1	1220
10:37:50	37.95	38.00	37.95	+1.20	1	1219
10:37:38	37.95	38.00	37.95	+1.20	2	1218
10:37:31	37.95	38.00	37.95	+1.20	1	1216
10:37:30	37.90	37.95	38.00	+1.25	1	1215
10:37:30	37.90	37.95	37.95	+1.20	1	1214
10:37:26	37.90	37.95	37.95	+1.20	1	1213
10:37:21	37.90	37.95	37.95	+1.20	3	1212
10:37:16	37.95	38.00	37.95	+1.20	1	1209
10:37:16	37.95	38.00	37.95	+1.20	1	1208
10:37:14	37.95	38.00	37.95	+1.20	3	1207
10:37:09	37.95	38.00	37.95	+1.20	1	1204
10:37:05	37.95	38.00	38.00	+1.25	1	1203
10:37:04	37.95	38.00	37.95	+1.20	1	1202
10:37:04	37.95	38.00	37.95	+1.20	1	1201
10:37:04	37.95	38.00	38.00	+1.25	1	1200
10:37:03	37.95	38.00	38.00	+1.25	1	1199
10:37:02	37.95	38.00	37.95	+1.20	2	1198
10:36:59	37.90	37.95	37.95	+1.20	5	1196
10:36:54	37.90	37.95	37.95	+1.20	1	1191
10:36:49	37.85	37.95	37.95	+1.20	1	1190
10:36:43	37.80	37.90	37.90	+1.15	4	1189
10:36:43	37.75	37.80	37.80	+1.05	4	1185
10:36:40	37.75	37.80	37.75	+1.00	3	1181
10:36:39	37.75	37.80	37.80	+1.05	1	1178
10:36:39	37.75	37.80	37.80	+1.05	1	1177
10:36:37	37.70	37.80	37.80	+1.05	3	1176
10:36:35	37.70	37.75	37.75	+1.00	1	1173
10:36:32	37.70	37.75	37.75	+1.00	1	1172
10:36:29	37.65	37.70	37.70	+0.95	1	1171
10:36:23	37.60	37.65	37.65	+0.90	2	1170
10:36:23	37.50	37.60	37.60	+0.85	5	1168
10:36:16	37.45	37.50	37.50	+0.75	2	1163
10:36:16	37.50	37.60	37.50	+0.75	7	1161
10:36:12	37.45	37.50	37.50	+0.75	9	1154
10:36:04	37.45	37.50	37.50	+0.75	4	1145
10:35:45	37.45	37.50	37.45	+0.70	4	1141
10:35:42	37.45	37.50	37.50	+0.75	1	1137
10:35:36	37.35	37.45	37.50	+0.75	9	1136
10:35:36	37.35	37.45	37.45	+0.70	1	1127
10:35:31	37.35	37.45	37.45	+0.70	1	1126
10:35:28	37.30	37.45	37.45	+0.70	10	1125
10:35:21	37.35	37.45	37.45	+0.70	1	1115
10:34:57	37.35	37.45	37.45	+0.70	12	1114
10:34:57	37.35	37.40	37.40	+0.65	2	1102
10:34:55	37.30	37.40	37.40	+0.65	7	1100
10:34:55	37.30	37.35	37.35	+0.60	1	1093
10:34:55	37.30	37.35	37.35	+0.60	2	1092
10:34:07	37.20	37.30	37.30	+0.55	1	1090
10:33:42	37.20	37.30	37.30	+0.55	3	1089
10:32:49	37.25	37.30	37.30	+0.55	1	1086
10:32:34	37.30	37.40	37.30	+0.55	1	1085
10:32:32	37.25	37.30	37.30	+0.55	1	1084
10:32:32	37.30	37.40	37.30	+0.55	2	1083
10:32:21	37.40	37.45	37.40	+0.65	1	1081
10:32:14	37.40	37.45	37.40	+0.65	1	1080
10:32:10	37.25	37.40	37.40	+0.65	3	1079
10:31:38	37.25	37.40	37.40	+0.65	4	1076
10:31:12	37.25	37.40	37.40	+0.65	1	1072
10:31:05	37.35	37.45	37.35	+0.60	12	1071
10:30:51	37.30	37.40	37.40	+0.65	7	1059
10:30:51	37.25	37.35	37.35	+0.60	5	1052
10:30:51	37.25	37.30	37.30	+0.55	2	1047
10:30:51	37.25	37.30	37.25	+0.50	2	1045
10:30:51	37.25	37.30	37.30	+0.55	3	1043
10:30:46	37.20	37.30	37.20	+0.45	1	1040
10:30:20	37.30	37.35	37.30	+0.55	1	1039
10:29:51	37.20	37.30	37.30	+0.55	1	1038
10:29:47	37.25	37.35	37.25	+0.50	1	1037
10:29:14	37.30	37.35	37.30	+0.55	1	1036
10:29:01	37.30	37.40	37.30	+0.55	1	1035
10:29:01	37.35	37.40	37.35	+0.60	1	1034
10:29:01	37.35	37.40	37.35	+0.60	1	1033
10:29:00	37.35	37.40	37.35	+0.60	1	1032
10:28:55	37.35	37.40	37.35	+0.60	2	1031
10:28:55	37.30	37.35	37.35	+0.60	3	1029
10:28:33	37.25	37.35	37.25	+0.50	2	1026
10:28:31	37.25	37.35	37.35	+0.60	1	1024
10:28:31	37.20	37.30	37.30	+0.55	4	1023
10:28:18	37.20	37.30	37.20	+0.45	1	1019
10:28:18	37.15	37.25	37.25	+0.50	3	1018
10:28:18	37.15	37.25	37.25	+0.50	2	1015
10:28:18	37.10	37.20	37.20	+0.45	10	1013
10:28:18	37.10	37.15	37.15	+0.40	2	1003
10:28:18	37.05	37.10	37.10	+0.35	9	1001
10:28:14	36.95	37.05	37.05	+0.30	1	992
10:26:52	36.95	37.05	37.05	+0.30	2	991
10:26:36	36.80	36.95	37.00	+0.25	6	989
10:26:36	36.80	36.95	36.95	+0.20	2	983
10:26:16	36.80	36.85	36.95	+0.20	4	981
10:26:16	36.80	36.85	36.85	+0.10	1	977
10:25:31	36.80	36.90	36.80	+0.05	1	976
10:25:14	36.90	37.00	36.90	+0.15	8	975
10:24:53	36.90	37.00	36.90	+0.15	1	967
10:24:47	36.95	37.00	36.95	+0.20	1	966
10:24:15	36.95	37.00	36.95	+0.20	4	965
10:22:46	37.00	37.05	37.00	+0.25	2	961
10:20:38	37.05	37.10	37.00	+0.25	1	959
10:20:38	37.05	37.10	37.05	+0.30	1	958
10:20:27	37.05	37.10	37.05	+0.30	2	957
10:20:26	37.05	37.10	37.05	+0.30	1	955
10:19:11	37.05	37.15	37.05	+0.30	2	954
10:19:00	37.05	37.15	37.15	+0.40	1	952
10:18:45	37.00	37.05	37.15	+0.40	5	951
10:18:45	37.00	37.05	37.10	+0.35	3	946
10:18:45	37.00	37.05	37.05	+0.30	2	943
10:18:35	37.00	37.05	37.00	+0.25	1	941
10:18:35	37.05	37.10	37.05	+0.30	13	940
10:17:34	37.05	37.10	37.05	+0.30	1	927
10:17:20	37.05	37.10	37.05	+0.30	1	926
10:17:20	37.10	37.15	37.10	+0.35	4	925
10:16:32	37.05	37.10	37.10	+0.35	2	921
10:16:28	37.05	37.10	37.10	+0.35	1	919
10:16:17	37.10	37.15	37.10	+0.35	1	918
10:15:56	37.05	37.10	37.10	+0.35	1	917
10:15:33	37.05	37.15	37.15	+0.40	2	916
10:15:17	37.05	37.15	37.15	+0.40	3	914
10:15:06	37.05	37.10	37.10	+0.35	1	911
10:14:29	37.00	37.05	37.05	+0.30	1	910
10:13:56	37.00	37.05	37.05	+0.30	1	909
10:13:11	37.05	37.10	37.05	+0.30	1	908
10:12:56	36.95	37.05	37.10	+0.35	1	907
10:12:56	36.95	37.05	37.05	+0.30	1	906
10:12:46	36.90	37.05	37.05	+0.30	4	905
10:12:19	37.05	37.15	37.05	+0.30	2	901
10:11:51	37.10	37.15	37.10	+0.35	5	899
10:11:32	37.05	37.15	37.15	+0.40	1	894
10:11:06	37.15	37.20	37.15	+0.40	1	893
10:11:04	37.15	37.20	37.15	+0.40	1	892
10:11:00	37.15	37.20	37.15	+0.40	2	891
10:10:55	37.15	37.20	37.15	+0.40	1	889
10:10:54	37.05	37.15	37.15	+0.40	1	888
10:10:43	37.05	37.15	37.15	+0.40	1	887
10:10:35	37.05	37.15	37.15	+0.40	1	886
10:10:24	37.05	37.15	37.15	+0.40	1	885
10:10:23	37.05	37.15	37.15	+0.40	1	884
10:10:22	37.05	37.15	37.15	+0.40	1	883
10:10:14	37.15	37.20	37.15	+0.40	5	882
10:10:13	37.15	37.20	37.15	+0.40	1	877
10:10:13	37.05	37.15	37.15	+0.40	1	876
10:10:09	37.05	37.15	37.15	+0.40	1	875
10:10:03	37.05	37.15	37.15	+0.40	1	874
10:10:00	37.05	37.15	37.15	+0.40	1	873
10:09:58	37.15	37.25	37.15	+0.40	1	872
10:09:58	37.05	37.15	37.15	+0.40	1	871
10:09:47	36.95	37.15	37.15	+0.40	2	870
10:09:43	37.10	37.20	37.10	+0.35	2	868
10:09:40	37.15	37.20	37.15	+0.40	1	866
10:09:17	37.15	37.25	37.15	+0.40	1	865
10:09:16	37.00	37.20	37.20	+0.45	5	864
10:09:13	37.00	37.05	37.05	+0.30	1	859
10:09:12	37.00	37.05	37.05	+0.30	3	858
10:09:07	36.90	37.00	37.00	+0.25	1	855
10:09:01	36.75	36.95	37.00	+0.25	11	854
10:09:01	36.75	36.95	36.95	+0.20	5	843
10:08:40	36.75	36.90	36.90	+0.15	1	838
10:07:54	36.75	36.85	36.85	+0.10	1	837
10:07:25	36.65	36.85	36.85	+0.10	2	836
10:06:55	36.85	36.95	36.85	+0.10	3	834
10:06:24	36.85	37.00	36.85	+0.10	1	831
10:06:22	36.85	36.95	36.95	+0.20	1	830
10:06:19	36.85	36.95	36.95	+0.20	1	829
10:06:17	36.75	36.90	36.90	+0.15	18	828
10:06:16	36.75	36.85	36.85	+0.10	1	810
10:06:16	36.70	36.85	36.85	+0.10	1	809
10:06:16	36.70	36.80	36.80	+0.05	21	808
10:06:16	36.65	36.75	36.75	0	1	787
10:06:16	36.65	36.75	36.75	0	4	786
10:06:08	36.60	36.70	36.70	-0.05	1	782
10:06:08	36.60	36.70	36.70	-0.05	10	781
10:05:32	36.60	36.65	36.65	-0.10	1	771
10:05:32	36.45	36.50	36.60	-0.15	3	770
10:05:32	36.45	36.50	36.55	-0.20	3	767
10:05:32	36.45	36.50	36.50	-0.25	2	764
10:05:29	36.45	36.50	36.50	-0.25	1	762
10:05:22	36.45	36.50	36.45	-0.30	1	761
10:04:32	36.40	36.45	36.45	-0.30	2	760
10:03:46	36.35	36.45	36.45	-0.30	1	758
10:03:26	36.45	36.50	36.45	-0.30	6	757
10:03:25	36.50	36.55	36.50	-0.25	3	751
10:03:25	36.55	36.60	36.50	-0.25	47	748
10:03:25	36.55	36.60	36.55	-0.20	3	701
10:02:36	36.55	36.60	36.55	-0.20	1	698
10:02:02	36.55	36.60	36.55	-0.20	1	697
10:01:42	36.50	36.60	36.60	-0.15	1	696
10:01:32	36.50	36.55	36.55	-0.20	1	695
10:01:25	36.50	36.55	36.55	-0.20	1	694
10:01:24	36.50	36.55	36.55	-0.20	1	693
10:01:12	36.50	36.55	36.55	-0.20	1	692
10:00:59	36.55	36.60	36.55	-0.20	1	691
10:00:54	36.55	36.60	36.55	-0.20	1	690
10:00:32	36.55	36.60	36.55	-0.20	2	689
10:00:29	36.55	36.60	36.55	-0.20	1	687
10:00:10	36.55	36.60	36.55	-0.20	1	686
09:59:53	36.55	36.60	36.50	-0.25	11	685
09:59:53	36.55	36.60	36.55	-0.20	1	674
09:59:25	36.50	36.60	36.50	-0.25	1	673
09:59:25	36.50	36.55	36.55	-0.20	5	672
09:59:21	36.50	36.55	36.50	-0.25	1	667
09:59:20	36.50	36.55	36.55	-0.20	1	666
09:59:14	36.50	36.55	36.55	-0.20	1	665
09:59:10	36.50	36.55	36.55	-0.20	2	664
09:58:58	36.50	36.55	36.50	-0.25	1	662
09:58:48	36.50	36.55	36.50	-0.25	2	661
09:58:44	36.50	36.55	36.55	-0.20	1	659
09:58:31	36.50	36.55	36.55	-0.20	1	658
09:58:31	36.50	36.55	36.55	-0.20	2	657
09:58:31	36.55	36.60	36.55	-0.20	1	655
09:58:17	36.55	36.65	36.55	-0.20	7	654
09:58:11	36.60	36.65	36.60	-0.15	1	647
09:58:11	36.60	36.65	36.60	-0.15	11	646
09:58:11	36.60	36.65	36.60	-0.15	2	635
09:58:11	36.60	36.65	36.60	-0.15	1	633
09:58:02	36.60	36.65	36.65	-0.10	1	632
09:57:59	36.65	36.70	36.65	-0.10	5	631
09:57:59	36.65	36.70	36.65	-0.10	6	626
09:57:59	36.65	36.70	36.65	-0.10	1	620
09:57:40	36.65	36.70	36.65	-0.10	1	619
09:57:33	36.70	36.75	36.70	-0.05	3	618
09:57:24	36.70	36.75	36.70	-0.05	1	615
09:57:12	36.70	36.75	36.70	-0.05	1	614
09:56:35	36.70	36.75	36.70	-0.05	6	613
09:56:35	36.70	36.75	36.70	-0.05	4	607
09:55:56	36.70	36.75	36.75	0	1	603
09:55:07	36.70	36.75	36.75	0	1	602
09:54:15	36.70	36.75	36.70	-0.05	1	601
09:53:44	36.70	36.75	36.75	0	1	600
09:53:04	36.75	36.80	36.75	0	1	599
09:52:36	36.70	36.75	36.75	0	1	598
09:52:15	36.70	36.75	36.75	0	1	597
09:51:24	36.70	36.85	36.70	-0.05	3	596
09:50:40	36.70	36.85	36.70	-0.05	1	593
09:50:35	36.65	36.70	36.70	-0.05	6	592
09:49:48	36.65	36.70	36.70	-0.05	1	586
09:49:46	36.70	36.80	36.70	-0.05	1	585
09:49:44	36.70	36.80	36.70	-0.05	2	584
09:49:38	36.70	36.80	36.70	-0.05	1	582
09:49:22	36.70	36.80	36.70	-0.05	1	581
09:48:44	36.70	36.80	36.70	-0.05	1	580
09:48:41	36.75	36.80	36.75	0	1	579
09:48:21	36.75	36.80	36.75	0	1	578
09:48:02	36.65	36.75	36.90	+0.15	1	577
09:48:02	36.65	36.75	36.85	+0.10	2	576
09:48:02	36.65	36.75	36.80	+0.05	2	574
09:48:02	36.65	36.75	36.75	0	1	572
09:47:59	36.70	36.75	36.70	-0.05	1	571
09:47:25	36.65	36.80	36.65	-0.10	1	570
09:47:19	36.65	36.70	36.70	-0.05	1	569
09:47:14	36.65	36.70	36.65	-0.10	1	568
09:47:14	36.70	36.80	36.70	-0.05	8	567
09:47:14	36.75	36.85	36.75	0	10	559
09:46:52	36.80	36.85	36.80	+0.05	1	549
09:46:52	36.80	36.85	36.80	+0.05	1	548
09:45:55	36.80	36.85	36.80	+0.05	1	547
09:45:49	36.80	36.85	36.80	+0.05	1	546
09:45:47	36.80	36.85	36.80	+0.05	2	545
09:44:39	36.80	36.85	36.80	+0.05	1	543
09:43:29	36.80	36.85	36.80	+0.05	5	542
09:42:54	36.80	36.85	36.85	+0.10	1	537
09:41:35	36.80	36.85	36.85	+0.10	1	536
09:41:20	36.80	36.85	36.80	+0.05	1	535
09:41:01	36.80	36.85	36.80	+0.05	15	534
09:41:01	36.75	36.80	36.80	+0.05	3	519
09:39:12	36.75	36.80	36.75	0	1	516
09:39:04	36.75	36.80	36.80	+0.05	1	515
09:38:44	36.70	36.80	36.80	+0.05	2	514
09:38:20	36.75	36.80	36.75	0	2	512
09:38:20	36.75	36.80	36.75	0	1	510
09:37:03	36.80	36.90	36.80	+0.05	8	509
09:37:03	36.85	36.90	36.85	+0.10	2	501
09:36:21	36.80	36.90	36.90	+0.15	1	499
09:36:21	36.85	36.90	36.85	+0.10	1	498
09:36:21	36.80	36.85	36.85	+0.10	3	497
09:36:17	36.80	36.85	36.85	+0.10	2	494
09:35:45	36.80	36.85	36.80	+0.05	1	492
09:35:29	36.80	36.85	36.85	+0.10	1	491
09:35:03	36.85	36.95	36.85	+0.10	4	490
09:35:03	36.90	37.00	36.90	+0.15	25	486
09:34:53	36.95	37.00	36.95	+0.20	1	461
09:34:50	36.95	37.00	36.95	+0.20	1	460
09:34:32	36.90	36.95	36.95	+0.20	1	459
09:34:26	36.90	36.95	36.95	+0.20	1	458
09:34:23	36.90	36.95	36.95	+0.20	1	457
09:34:17	36.95	37.00	36.95	+0.20	6	456
09:33:49	36.90	36.95	36.95	+0.20	2	450
09:33:37	36.90	36.95	36.95	+0.20	2	448
09:33:34	36.90	36.95	36.95	+0.20	4	446
09:33:00	36.90	36.95	36.90	+0.15	1	442
09:32:31	36.90	36.95	36.90	+0.15	1	441
09:32:31	36.90	36.95	36.90	+0.15	1	440
09:32:20	36.90	36.95	36.90	+0.15	1	439
09:32:00	36.90	36.95	36.90	+0.15	1	438
09:31:25	36.90	37.00	36.90	+0.15	1	437
09:30:59	36.95	37.00	36.95	+0.20	1	436
09:30:40	36.90	37.00	37.00	+0.25	1	435
09:30:36	36.95	37.00	36.95	+0.20	1	434
09:30:22	36.90	37.00	37.00	+0.25	1	433
09:30:18	36.95	37.00	36.95	+0.20	2	432
09:30:18	37.00	37.10	37.00	+0.25	23	430
09:30:14	37.05	37.15	37.05	+0.30	15	407
09:30:14	37.10	37.20	37.10	+0.35	12	392
09:30:14	37.10	37.20	37.10	+0.35	10	380
09:29:19	37.10	37.15	37.15	+0.40	2	370
09:29:05	37.15	37.20	37.15	+0.40	2	368
09:28:55	37.15	37.20	37.15	+0.40	21	366
09:28:52	37.20	37.30	37.20	+0.45	10	345
09:28:52	37.25	37.30	37.25	+0.50	1	335
09:27:52	37.20	37.30	37.20	+0.45	2	334
09:27:38	37.20	37.25	37.20	+0.45	2	332
09:25:59	37.20	37.25	37.20	+0.45	1	330
09:25:29	37.20	37.25	37.20	+0.45	1	329
09:25:29	37.20	37.25	37.25	+0.50	1	328
09:25:23	37.20	37.25	37.20	+0.45	2	327
09:25:15	37.20	37.25	37.20	+0.45	3	325
09:25:07	37.20	37.25	37.25	+0.50	1	322
09:24:30	37.25	37.30	37.25	+0.50	1	321
09:24:14	37.20	37.25	37.25	+0.50	2	320
09:23:32	37.20	37.25	37.20	+0.45	1	318
09:23:29	37.20	37.25	37.20	+0.45	1	317
09:23:12	37.15	37.20	37.20	+0.45	4	316
09:23:10	37.15	37.20	37.20	+0.45	1	312
09:22:12	37.15	37.20	37.20	+0.45	1	311
09:21:59	37.20	37.25	37.20	+0.45	1	310
09:21:57	37.20	37.25	37.20	+0.45	1	309
09:20:44	37.20	37.25	37.20	+0.45	3	308
09:20:42	37.20	37.35	37.20	+0.45	2	305
09:20:42	37.25	37.35	37.20	+0.45	6	303
09:20:42	37.25	37.35	37.25	+0.50	4	297
09:20:10	37.30	37.35	37.30	+0.55	1	293
09:19:42	37.25	37.35	37.35	+0.60	1	292
09:19:29	37.30	37.35	37.30	+0.55	1	291
09:18:58	37.35	37.40	37.35	+0.60	1	290
09:18:43	37.35	37.40	37.35	+0.60	1	289
09:18:38	37.35	37.40	37.35	+0.60	1	288
09:18:34	37.35	37.40	37.40	+0.65	1	287
09:18:25	37.25	37.35	37.35	+0.60	2	286
09:18:13	37.35	37.40	37.35	+0.60	1	284
09:18:02	37.35	37.40	37.35	+0.60	1	283
09:17:51	37.25	37.35	37.35	+0.60	2	282
09:17:50	37.20	37.30	37.30	+0.55	2	280
09:17:33	37.15	37.30	37.30	+0.55	2	278
09:17:15	37.10	37.15	37.15	+0.40	11	276
09:14:45	37.05	37.10	37.10	+0.35	4	265
09:14:40	37.05	37.10	37.10	+0.35	5	261
09:14:13	37.10	37.15	37.10	+0.35	1	256
09:13:14	37.10	37.15	37.10	+0.35	1	255
09:13:06	37.05	37.10	37.10	+0.35	3	254
09:13:06	37.05	37.10	37.10	+0.35	1	251
09:13:02	37.05	37.10	37.05	+0.30	3	250
09:13:02	37.10	37.15	37.10	+0.35	1	247
09:12:56	37.10	37.15	37.10	+0.35	3	246
09:12:51	37.10	37.15	37.15	+0.40	1	243
09:12:36	37.10	37.15	37.10	+0.35	4	242
09:12:20	37.10	37.15	37.10	+0.35	1	238
09:11:57	37.10	37.15	37.10	+0.35	2	237
09:11:42	37.10	37.15	37.10	+0.35	1	235
09:11:33	37.10	37.15	37.10	+0.35	4	234
09:11:10	37.10	37.15	37.10	+0.35	1	230
09:11:00	37.10	37.15	37.10	+0.35	1	229
09:10:58	37.10	37.15	37.10	+0.35	1	228
09:09:41	37.05	37.10	37.10	+0.35	1	227
09:09:36	37.05	37.10	37.10	+0.35	1	226
09:09:17	37.05	37.15	37.05	+0.30	1	225
09:08:21	37.05	37.15	37.05	+0.30	1	224
09:08:21	37.05	37.15	37.05	+0.30	1	223
09:08:20	37.05	37.10	37.10	+0.35	3	222
09:08:07	36.90	37.00	37.00	+0.25	2	219
09:08:06	36.90	37.00	37.00	+0.25	1	217
09:07:55	37.00	37.10	37.00	+0.25	6	216
09:07:55	37.00	37.10	37.00	+0.25	14	210
09:07:55	37.05	37.15	37.05	+0.30	1	196
09:07:41	37.10	37.25	37.10	+0.35	8	195
09:07:25	37.10	37.20	37.20	+0.45	1	187
09:07:22	37.10	37.20	37.20	+0.45	2	186
09:07:15	37.15	37.20	37.15	+0.40	2	184
09:07:14	37.15	37.20	37.15	+0.40	1	182
09:06:45	37.10	37.15	37.10	+0.35	2	181
09:06:41	37.10	37.20	37.10	+0.35	4	179
09:06:32	37.10	37.20	37.10	+0.35	3	175
09:06:26	37.10	37.15	37.15	+0.40	1	172
09:06:18	37.10	37.15	37.10	+0.35	2	171
09:06:17	37.10	37.15	37.15	+0.40	1	169
09:06:05	37.05	37.10	37.10	+0.35	2	168
09:05:42	37.00	37.10	37.10	+0.35	1	166
09:05:32	37.05	37.10	37.05	+0.30	1	165
09:05:32	37.05	37.10	37.05	+0.30	5	164
09:05:11	37.00	37.15	37.00	+0.25	2	159
09:05:03	37.00	37.15	37.00	+0.25	1	157
09:04:52	37.00	37.15	37.00	+0.25	2	156
09:04:40	37.10	37.20	37.10	+0.35	1	154
09:04:35	37.10	37.25	37.10	+0.35	1	153
09:04:31	37.15	37.25	37.15	+0.40	1	152
09:04:25	37.15	37.30	37.15	+0.40	1	151
09:04:23	37.15	37.30	37.15	+0.40	4	150
09:04:22	37.20	37.30	37.20	+0.45	1	146
09:04:21	37.15	37.35	37.15	+0.40	4	145
09:04:21	37.15	37.35	37.15	+0.40	1	141
09:04:20	37.15	37.25	37.25	+0.50	1	140
09:04:16	37.20	37.35	37.20	+0.45	1	139
09:04:16	37.20	37.35	37.20	+0.45	5	138
09:04:16	37.20	37.35	37.20	+0.45	1	133
09:04:16	37.25	37.40	37.25	+0.50	7	132
09:03:58	37.30	37.40	37.30	+0.55	1	125
09:03:34	37.30	37.40	37.30	+0.55	2	124
09:03:19	37.30	37.40	37.30	+0.55	2	122
09:03:16	37.40	37.45	37.30	+0.55	4	120
09:03:16	37.40	37.45	37.40	+0.65	1	116
09:03:03	37.30	37.35	37.35	+0.60	1	115
09:03:00	37.35	37.45	37.35	+0.60	1	114
09:02:57	37.30	37.40	37.40	+0.65	1	113
09:02:57	37.25	37.30	37.30	+0.55	4	112
09:02:54	37.20	37.25	37.30	+0.55	2	108
09:02:54	37.20	37.25	37.25	+0.50	1	106
09:02:54	37.25	37.30	37.25	+0.50	1	105
09:02:46	37.20	37.25	37.25	+0.50	1	104
09:02:41	37.20	37.30	37.30	+0.55	1	103
09:02:38	37.20	37.30	37.20	+0.45	1	102
09:02:27	37.20	37.30	37.20	+0.45	1	101
09:02:12	37.15	37.30	37.15	+0.40	1	100
09:01:57	37.15	37.35	37.15	+0.40	1	99
09:01:51	37.25	37.35	37.25	+0.50	1	98
09:01:43	37.15	37.20	37.20	+0.45	2	97
09:01:43	37.20	37.35	37.20	+0.45	2	95
09:01:30	37.20	37.35	37.20	+0.45	1	93
09:01:24	37.20	37.35	37.20	+0.45	1	92
09:01:16	37.30	37.35	37.30	+0.55	3	91
09:01:11	37.30	37.35	37.30	+0.55	1	88
09:00:56	37.30	37.45	37.30	+0.55	5	87
09:00:55	37.35	37.45	37.30	+0.55	1	82
09:00:55	37.35	37.45	37.35	+0.60	1	81
09:00:53	37.35	37.45	37.45	+0.70	1	80
09:00:48	37.30	37.40	37.30	+0.55	1	79
09:00:47	37.30	37.40	37.30	+0.55	1	78
09:00:46	37.30	37.45	37.30	+0.55	6	77
09:00:27	37.30	37.45	37.30	+0.55	1	71
09:00:25	37.30	37.45	37.15	+0.40	1	70
09:00:25	37.30	37.45	37.30	+0.55	1	69
09:00:24	37.40	37.45	37.40	+0.65	1	68
09:00:20	37.30	37.45	37.45	+0.70	1	67
09:00:19	37.30	37.45	37.45	+0.70	1	66
09:00:19	37.40	37.45	37.40	+0.65	2	65
09:00:10	37.30	37.50	37.50	+0.75	1	63
09:00:05	37.30	37.45	37.45	+0.70	2	62
09:00:04	--	--	37.30	+0.55	55	60

　

其他人也逛...

POCO X8 Pro Max 12G/512G

家樂福100元好禮即享券(餘額型)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞豬肉滿福堡好禮即享券

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

NWT威技 10L WiFi智慧除濕機 WDH-10EN

PChome 購物儲值100,000元

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Roborock 石頭科技石頭掃地機器人 Qrevo C

AirTag (2ND GENERATION) 4 PACK

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

小米 REDMI Buds 8 Active 藍牙耳機

Samsung Galaxy S26 Ultra (12G/256G)

劉揚偉：TEEMA科學園區招商3大...

台積電ADR17日上漲6.32美元漲幅...

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

‧中華電信ADR17日下跌0.75美元跌...
‧國科會TTA率新創登VivaTech　齊...
‧華航貨運燃油附加費調整　7/1起...

加密貨幣

比特幣BTC	63894.42	-1,706.01	-2.60%
以太幣ETH	1727.92	-62.48	-3.49%
瑞波幣XRP	1.16	-0.06	-4.60%
比特幣現金BCH	206.60	-8.92	-4.14%
萊特幣LTC	44.16	-1.47	-3.23%
卡達幣ADA	0.164523	-0.01	-4.43%
波場幣TRX	0.320031	0.00	1.08%
恆星幣XLM	0.229943	0.01	6.43%

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。