最新[公告] 強盛新:公告本公司名稱由「強盛染整股份有限公司」更名為「強盛新股份有限公司」，公告期間：113年8月9日至 113年11月8日熱門研調：第3季全球PC出貨年減2.4% 聯想市占居冠

更新報價

佳世達 (2352) 電腦/周邊設備上市友達集團

37.15 ▼-0.50 -1.33% 1.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	4,487	37.15	72	37.20	28	37.60	37.85	37.05	37.65

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	37.15	37.20	37.15	-0.50	7	4487
13:30:00	37.15	37.20	37.15	-0.50	349	4480
13:24:49	37.15	37.20	37.15	-0.50	2	4131
13:24:48	37.15	37.20	37.15	-0.50	10	4129
13:24:45	37.15	37.20	37.20	-0.45	1	4119
13:24:40	37.15	37.20	37.15	-0.50	1	4118
13:24:35	37.15	37.20	37.15	-0.50	1	4117
13:24:27	37.15	37.20	37.20	-0.45	1	4116
13:24:24	37.15	37.20	37.20	-0.45	2	4115
13:24:17	37.15	37.20	37.15	-0.50	1	4113
13:24:11	37.15	37.20	37.20	-0.45	1	4112
13:24:01	37.15	37.20	37.15	-0.50	1	4111
13:24:00	37.15	37.20	37.15	-0.50	1	4110
13:24:00	37.15	37.20	37.15	-0.50	1	4109
13:23:59	37.15	37.20	37.15	-0.50	1	4108
13:23:59	37.15	37.20	37.15	-0.50	1	4107
13:23:59	37.15	37.20	37.15	-0.50	1	4106
13:23:58	37.15	37.20	37.15	-0.50	1	4105
13:23:58	37.15	37.20	37.20	-0.45	1	4104
13:23:58	37.15	37.20	37.15	-0.50	1	4103
13:23:57	37.15	37.20	37.15	-0.50	1	4102
13:23:56	37.10	37.15	37.15	-0.50	5	4101
13:23:54	37.10	37.15	37.15	-0.50	1	4096
13:23:45	37.10	37.15	37.15	-0.50	1	4095
13:23:44	37.10	37.15	37.10	-0.55	2	4094
13:23:44	37.10	37.15	37.10	-0.55	2	4092
13:23:44	37.05	37.10	37.10	-0.55	15	4090
13:23:33	37.05	37.10	37.10	-0.55	1	4075
13:23:25	37.05	37.10	37.10	-0.55	1	4074
13:23:22	37.05	37.10	37.05	-0.60	1	4073
13:23:17	37.05	37.10	37.05	-0.60	1	4072
13:23:16	37.05	37.10	37.05	-0.60	1	4071
13:23:15	37.05	37.10	37.05	-0.60	1	4070
13:23:08	37.05	37.10	37.10	-0.55	1	4069
13:23:07	37.05	37.10	37.05	-0.60	3	4068
13:23:03	37.05	37.10	37.05	-0.60	1	4065
13:23:00	37.05	37.10	37.10	-0.55	2	4064
13:22:53	37.05	37.10	37.10	-0.55	2	4062
13:22:43	37.05	37.10	37.05	-0.60	2	4060
13:22:01	37.05	37.10	37.05	-0.60	1	4058
13:22:01	37.05	37.10	37.10	-0.55	1	4057
13:22:01	37.05	37.10	37.10	-0.55	30	4056
13:21:38	37.05	37.10	37.05	-0.60	1	4026
13:21:25	37.05	37.10	37.05	-0.60	1	4025
13:21:21	37.05	37.10	37.05	-0.60	1	4024
13:21:01	37.05	37.10	37.05	-0.60	2	4023
13:20:20	37.05	37.10	37.05	-0.60	6	4021
13:20:20	37.05	37.10	37.05	-0.60	10	4015
13:20:20	37.05	37.10	37.05	-0.60	4	4005
13:20:20	37.05	37.10	37.05	-0.60	1	4001
13:20:20	37.05	37.10	37.05	-0.60	2	4000
13:20:19	37.10	37.15	37.10	-0.55	234	3998
13:20:05	37.10	37.15	37.10	-0.55	2	3764
13:20:05	37.10	37.15	37.10	-0.55	3	3762
13:19:05	37.10	37.15	37.10	-0.55	1	3759
13:19:05	37.10	37.15	37.15	-0.50	20	3758
13:18:32	37.10	37.15	37.15	-0.50	1	3738
13:18:25	37.10	37.15	37.15	-0.50	2	3737
13:18:20	37.10	37.15	37.10	-0.55	3	3735
13:18:14	37.10	37.15	37.10	-0.55	1	3732
13:18:06	37.10	37.15	37.15	-0.50	1	3731
13:17:43	37.10	37.15	37.10	-0.55	1	3730
13:17:28	37.10	37.15	37.10	-0.55	2	3729
13:17:26	37.10	37.15	37.10	-0.55	15	3727
13:17:05	37.10	37.15	37.15	-0.50	1	3712
13:17:03	37.10	37.15	37.10	-0.55	1	3711
13:16:53	37.10	37.15	37.10	-0.55	1	3710
13:16:51	37.10	37.15	37.10	-0.55	1	3709
13:16:41	37.10	37.15	37.10	-0.55	1	3708
13:16:39	37.10	37.15	37.15	-0.50	1	3707
13:16:16	37.10	37.15	37.15	-0.50	1	3706
13:16:12	37.10	37.15	37.10	-0.55	3	3705
13:16:12	37.10	37.15	37.15	-0.50	1	3702
13:16:06	37.10	37.15	37.15	-0.50	1	3701
13:16:02	37.10	37.15	37.10	-0.55	1	3700
13:15:28	37.10	37.20	37.10	-0.55	2	3699
13:15:06	37.15	37.20	37.15	-0.50	1	3697
13:15:05	37.15	37.20	37.15	-0.50	2	3696
13:15:05	37.15	37.20	37.15	-0.50	1	3694
13:15:05	37.15	37.20	37.15	-0.50	1	3693
13:15:05	37.15	37.20	37.15	-0.50	1	3692
13:15:04	37.15	37.20	37.15	-0.50	1	3691
13:15:04	37.15	37.20	37.15	-0.50	1	3690
13:15:01	37.15	37.20	37.15	-0.50	1	3689
13:14:59	37.15	37.20	37.15	-0.50	2	3688
13:14:56	37.15	37.20	37.15	-0.50	3	3686
13:14:56	37.15	37.20	37.15	-0.50	25	3683
13:14:55	37.15	37.20	37.15	-0.50	4	3658
13:14:51	37.15	37.20	37.15	-0.50	1	3654
13:14:50	37.15	37.20	37.15	-0.50	1	3653
13:14:48	37.15	37.20	37.15	-0.50	4	3652
13:14:47	37.10	37.15	37.15	-0.50	10	3648
13:14:35	37.10	37.15	37.10	-0.55	1	3638
13:14:32	37.10	37.15	37.10	-0.55	1	3637
13:14:12	37.10	37.15	37.15	-0.50	1	3636
13:14:01	37.10	37.15	37.15	-0.50	1	3635
13:13:44	37.10	37.15	37.15	-0.50	2	3634
13:13:42	37.10	37.15	37.10	-0.55	2	3632
13:13:37	37.10	37.15	37.15	-0.50	2	3630
13:13:36	37.10	37.15	37.15	-0.50	1	3628
13:13:17	37.10	37.15	37.15	-0.50	1	3627
13:13:15	37.10	37.15	37.15	-0.50	4	3626
13:13:07	37.10	37.15	37.10	-0.55	1	3622
13:13:07	37.10	37.15	37.15	-0.50	1	3621
13:12:49	37.10	37.15	37.10	-0.55	2	3620
13:12:46	37.10	37.15	37.15	-0.50	20	3618
13:12:46	37.10	37.15	37.15	-0.50	50	3598
13:11:28	37.10	37.15	37.15	-0.50	1	3548
13:11:18	37.10	37.15	37.15	-0.50	1	3547
13:11:00	37.10	37.15	37.10	-0.55	1	3546
13:11:00	37.10	37.15	37.10	-0.55	10	3545
13:10:01	37.10	37.15	37.10	-0.55	1	3535
13:09:58	37.10	37.15	37.10	-0.55	2	3534
13:09:50	37.10	37.15	37.10	-0.55	2	3532
13:09:15	37.10	37.15	37.10	-0.55	1	3530
13:09:10	37.10	37.15	37.10	-0.55	5	3529
13:09:05	37.15	37.20	37.10	-0.55	4	3524
13:09:05	37.15	37.20	37.15	-0.50	1	3520
13:09:04	37.15	37.20	37.15	-0.50	1	3519
13:09:04	37.15	37.20	37.15	-0.50	10	3518
13:09:01	37.15	37.20	37.15	-0.50	1	3508
13:09:00	37.15	37.20	37.15	-0.50	6	3507
13:08:39	37.15	37.20	37.15	-0.50	1	3501
13:08:39	37.15	37.20	37.15	-0.50	5	3500
13:08:33	37.15	37.20	37.15	-0.50	2	3495
13:08:32	37.15	37.20	37.15	-0.50	1	3493
13:08:31	37.15	37.20	37.15	-0.50	2	3492
13:08:30	37.15	37.20	37.15	-0.50	4	3490
13:08:30	37.15	37.20	37.15	-0.50	2	3486
13:08:30	37.15	37.20	37.15	-0.50	3	3484
13:08:30	37.15	37.20	37.15	-0.50	1	3481
13:08:30	37.15	37.20	37.15	-0.50	41	3480
13:08:26	37.15	37.20	37.15	-0.50	2	3439
13:08:15	37.15	37.20	37.15	-0.50	3	3437
13:07:47	37.15	37.20	37.15	-0.50	1	3434
13:07:45	37.15	37.20	37.15	-0.50	1	3433
13:07:33	37.15	37.20	37.15	-0.50	1	3432
13:07:32	37.15	37.20	37.15	-0.50	3	3431
13:07:23	37.15	37.20	37.15	-0.50	1	3428
13:07:20	37.15	37.20	37.15	-0.50	1	3427
13:06:53	37.15	37.20	37.15	-0.50	1	3426
13:06:53	37.15	37.20	37.20	-0.45	1	3425
13:06:49	37.15	37.20	37.15	-0.50	1	3424
13:06:29	37.15	37.20	37.15	-0.50	1	3423
13:06:28	37.15	37.20	37.15	-0.50	3	3422
13:06:19	37.15	37.20	37.15	-0.50	1	3419
13:06:17	37.15	37.20	37.15	-0.50	5	3418
13:05:55	37.15	37.20	37.15	-0.50	1	3413
13:05:54	37.15	37.20	37.15	-0.50	1	3412
13:05:54	37.15	37.20	37.15	-0.50	1	3411
13:05:54	37.15	37.20	37.15	-0.50	1	3410
13:05:50	37.15	37.20	37.15	-0.50	19	3409
13:05:49	37.15	37.20	37.15	-0.50	1	3390
13:05:28	37.15	37.20	37.20	-0.45	1	3389
13:05:19	37.15	37.20	37.15	-0.50	1	3388
13:04:54	37.15	37.20	37.15	-0.50	1	3387
13:04:34	37.15	37.20	37.15	-0.50	1	3386
13:04:15	37.15	37.20	37.15	-0.50	1	3385
13:04:15	37.15	37.20	37.15	-0.50	1	3384
13:04:15	37.15	37.20	37.15	-0.50	10	3383
13:04:14	37.15	37.20	37.15	-0.50	1	3373
13:03:54	37.15	37.20	37.15	-0.50	1	3372
13:03:35	37.15	37.20	37.15	-0.50	1	3371
13:03:34	37.15	37.20	37.15	-0.50	1	3370
13:03:29	37.15	37.20	37.15	-0.50	1	3369
13:03:29	37.15	37.20	37.20	-0.45	10	3368
13:03:14	37.15	37.20	37.15	-0.50	1	3358
13:03:02	37.15	37.20	37.15	-0.50	1	3357
13:02:54	37.15	37.20	37.15	-0.50	1	3356
13:02:49	37.15	37.20	37.15	-0.50	1	3355
13:02:49	37.10	37.15	37.15	-0.50	3	3354
13:02:36	37.10	37.15	37.15	-0.50	4	3351
13:02:34	37.10	37.15	37.10	-0.55	1	3347
13:02:34	37.10	37.15	37.15	-0.50	1	3346
13:02:21	37.10	37.15	37.15	-0.50	1	3345
13:02:20	37.10	37.15	37.15	-0.50	1	3344
13:02:14	37.10	37.15	37.10	-0.55	1	3343
13:02:13	37.10	37.15	37.10	-0.55	2	3342
13:02:11	37.10	37.15	37.15	-0.50	50	3340
13:01:57	37.10	37.15	37.15	-0.50	1	3290
13:01:54	37.10	37.15	37.10	-0.55	1	3289
13:01:47	37.10	37.15	37.10	-0.55	1	3288
13:01:46	37.10	37.15	37.15	-0.50	5	3287
13:01:34	37.10	37.15	37.10	-0.55	1	3282
13:01:14	37.10	37.15	37.10	-0.55	1	3281
13:01:08	37.10	37.15	37.10	-0.55	4	3280
13:00:54	37.10	37.15	37.10	-0.55	1	3276
13:00:48	37.10	37.15	37.15	-0.50	1	3275
13:00:34	37.10	37.15	37.10	-0.55	1	3274
13:00:28	37.10	37.15	37.15	-0.50	2	3273
13:00:14	37.10	37.15	37.10	-0.55	1	3271
12:59:56	37.10	37.15	37.10	-0.55	1	3270
12:59:56	37.10	37.15	37.15	-0.50	1	3269
12:59:06	37.15	37.20	37.15	-0.50	2	3268
12:59:06	37.10	37.15	37.15	-0.50	1	3266
12:59:05	37.10	37.15	37.15	-0.50	8	3265
12:58:33	37.10	37.15	37.15	-0.50	2	3257
12:58:21	37.10	37.15	37.15	-0.50	1	3255
12:57:09	37.10	37.15	37.15	-0.50	2	3254
12:57:03	37.10	37.15	37.10	-0.55	1	3252
12:57:03	37.10	37.15	37.15	-0.50	1	3251
12:57:02	37.10	37.15	37.15	-0.50	25	3250
12:56:08	37.10	37.15	37.15	-0.50	1	3225
12:55:34	37.10	37.15	37.15	-0.50	1	3224
12:55:23	37.10	37.15	37.15	-0.50	25	3223
12:54:37	37.10	37.15	37.10	-0.55	2	3198
12:53:51	37.10	37.15	37.15	-0.50	2	3196
12:53:27	37.10	37.15	37.10	-0.55	1	3194
12:53:26	37.10	37.15	37.15	-0.50	1	3193
12:53:06	37.10	37.15	37.15	-0.50	1	3192
12:52:13	37.10	37.15	37.15	-0.50	2	3191
12:52:05	37.10	37.15	37.10	-0.55	1	3189
12:51:32	37.10	37.15	37.10	-0.55	1	3188
12:50:53	37.10	37.15	37.15	-0.50	1	3187
12:49:58	37.10	37.15	37.10	-0.55	1	3186
12:49:57	37.10	37.15	37.10	-0.55	8	3185
12:49:54	37.10	37.15	37.15	-0.50	2	3177
12:49:54	37.10	37.15	37.10	-0.55	2	3175
12:49:54	37.10	37.15	37.15	-0.50	2	3173
12:49:54	37.10	37.15	37.15	-0.50	2	3171
12:49:54	37.10	37.15	37.15	-0.50	2	3169
12:49:54	37.10	37.15	37.10	-0.55	3	3167
12:49:54	37.10	37.15	37.10	-0.55	2	3164
12:49:54	37.10	37.15	37.15	-0.50	2	3162
12:49:54	37.10	37.15	37.10	-0.55	2	3160
12:49:53	37.10	37.15	37.15	-0.50	2	3158
12:49:53	37.10	37.15	37.15	-0.50	2	3156
12:49:53	37.10	37.15	37.10	-0.55	1	3154
12:49:53	37.10	37.15	37.10	-0.55	16	3153
12:49:53	37.10	37.15	37.15	-0.50	2	3137
12:49:53	37.10	37.15	37.15	-0.50	2	3135
12:49:53	37.10	37.15	37.15	-0.50	2	3133
12:49:53	37.10	37.15	37.10	-0.55	7	3131
12:49:53	37.10	37.15	37.10	-0.55	1	3124
12:49:53	37.10	37.15	37.15	-0.50	2	3123
12:49:53	37.10	37.15	37.15	-0.50	2	3121
12:49:53	37.10	37.15	37.10	-0.55	6	3119
12:49:53	37.10	37.15	37.15	-0.50	2	3113
12:49:53	37.10	37.15	37.15	-0.50	10	3111
12:49:52	37.10	37.15	37.15	-0.50	2	3101
12:49:52	37.10	37.15	37.15	-0.50	2	3099
12:49:52	37.15	37.20	37.15	-0.50	64	3097
12:49:52	37.15	37.20	37.15	-0.50	4	3033
12:49:52	37.15	37.20	37.15	-0.50	60	3029
12:49:22	37.15	37.20	37.15	-0.50	2	2969
12:48:31	37.15	37.20	37.15	-0.50	1	2967
12:48:02	37.15	37.20	37.15	-0.50	1	2966
12:47:20	37.15	37.20	37.15	-0.50	1	2965
12:46:56	37.15	37.20	37.15	-0.50	2	2964
12:46:20	37.15	37.20	37.15	-0.50	1	2962
12:46:16	37.15	37.20	37.15	-0.50	1	2961
12:46:16	37.15	37.20	37.15	-0.50	1	2960
12:46:15	37.15	37.20	37.15	-0.50	5	2959
12:46:14	37.15	37.20	37.15	-0.50	2	2954
12:46:02	37.15	37.20	37.15	-0.50	1	2952
12:46:02	37.15	37.20	37.15	-0.50	1	2951
12:46:01	37.15	37.20	37.15	-0.50	1	2950
12:46:00	37.15	37.20	37.15	-0.50	5	2949
12:45:49	37.15	37.20	37.15	-0.50	1	2944
12:45:49	37.15	37.20	37.15	-0.50	1	2943
12:45:48	37.15	37.20	37.15	-0.50	1	2942
12:45:47	37.15	37.20	37.15	-0.50	5	2941
12:45:47	37.15	37.20	37.15	-0.50	3	2936
12:45:47	37.15	37.20	37.15	-0.50	1	2933
12:45:46	37.15	37.20	37.15	-0.50	27	2932
12:45:35	37.15	37.20	37.15	-0.50	3	2905
12:45:21	37.15	37.20	37.15	-0.50	1	2902
12:45:17	37.15	37.20	37.15	-0.50	7	2901
12:45:16	37.15	37.20	37.15	-0.50	1	2894
12:45:16	37.15	37.20	37.15	-0.50	1	2893
12:45:15	37.15	37.20	37.15	-0.50	4	2892
12:45:14	37.15	37.20	37.15	-0.50	7	2888
12:45:14	37.15	37.20	37.15	-0.50	3	2881
12:45:14	37.15	37.20	37.15	-0.50	1	2878
12:45:14	37.15	37.20	37.15	-0.50	1	2877
12:45:14	37.15	37.20	37.15	-0.50	3	2876
12:45:14	37.15	37.20	37.15	-0.50	31	2873
12:45:14	37.15	37.20	37.15	-0.50	1	2842
12:45:13	37.15	37.20	37.15	-0.50	3	2841
12:45:13	37.15	37.20	37.15	-0.50	13	2838
12:45:13	37.15	37.20	37.15	-0.50	1	2825
12:45:13	37.15	37.20	37.15	-0.50	13	2824
12:45:13	37.15	37.20	37.20	-0.45	2	2811
12:45:13	37.15	37.20	37.15	-0.50	4	2809
12:45:13	37.15	37.20	37.20	-0.45	2	2805
12:45:13	37.15	37.20	37.15	-0.50	8	2803
12:45:13	37.15	37.20	37.20	-0.45	2	2795
12:45:13	37.20	37.25	37.20	-0.45	174	2793
12:45:13	37.20	37.25	37.20	-0.45	35	2619
12:44:50	37.20	37.25	37.25	-0.40	1	2584
12:44:37	37.20	37.25	37.25	-0.40	2	2583
12:44:15	37.20	37.25	37.20	-0.45	1	2581
12:44:15	37.20	37.25	37.20	-0.45	3	2580
12:44:13	37.20	37.25	37.25	-0.40	3	2577
12:43:45	37.20	37.25	37.20	-0.45	1	2574
12:43:38	37.20	37.25	37.20	-0.45	1	2573
12:43:37	37.20	37.25	37.25	-0.40	1	2572
12:43:22	37.20	37.25	37.20	-0.45	2	2571
12:41:03	37.20	37.25	37.25	-0.40	1	2569
12:40:52	37.20	37.25	37.20	-0.45	1	2568
12:40:28	37.20	37.25	37.20	-0.45	1	2567
12:40:28	37.20	37.25	37.20	-0.45	5	2566
12:38:44	37.20	37.25	37.20	-0.45	1	2561
12:38:44	37.20	37.25	37.20	-0.45	4	2560
12:38:43	37.20	37.25	37.20	-0.45	2	2556
12:37:42	37.20	37.25	37.25	-0.40	1	2554
12:37:41	37.20	37.25	37.25	-0.40	5	2553
12:36:13	37.20	37.25	37.20	-0.45	1	2548
12:36:13	37.20	37.25	37.25	-0.40	2	2547
12:36:02	37.20	37.25	37.25	-0.40	15	2545
12:35:22	37.20	37.25	37.20	-0.45	1	2530
12:35:09	37.20	37.25	37.25	-0.40	1	2529
12:34:48	37.20	37.25	37.25	-0.40	8	2528
12:33:57	37.20	37.25	37.20	-0.45	1	2520
12:33:53	37.20	37.25	37.25	-0.40	5	2519
12:33:50	37.20	37.25	37.20	-0.45	1	2514
12:33:15	37.20	37.25	37.20	-0.45	1	2513
12:33:14	37.25	37.30	37.25	-0.40	1	2512
12:33:10	37.25	37.30	37.25	-0.40	1	2511
12:33:06	37.25	37.30	37.25	-0.40	1	2510
12:33:04	37.25	37.30	37.25	-0.40	1	2509
12:33:04	37.20	37.25	37.25	-0.40	2	2508
12:33:02	37.20	37.25	37.25	-0.40	1	2506
12:32:49	37.20	37.25	37.25	-0.40	2	2505
12:32:34	37.25	37.30	37.25	-0.40	1	2503
12:32:28	37.25	37.30	37.25	-0.40	1	2502
12:32:18	37.20	37.30	37.20	-0.45	1	2501
12:32:16	37.20	37.25	37.25	-0.40	1	2500
12:32:15	37.20	37.25	37.25	-0.40	1	2499
12:32:13	37.20	37.25	37.25	-0.40	1	2498
12:32:12	37.20	37.25	37.25	-0.40	1	2497
12:32:11	37.20	37.25	37.25	-0.40	1	2496
12:32:09	37.20	37.25	37.25	-0.40	1	2495
12:32:07	37.20	37.25	37.25	-0.40	1	2494
12:32:06	37.20	37.25	37.25	-0.40	1	2493
12:32:03	37.20	37.25	37.25	-0.40	1	2492
12:32:01	37.20	37.25	37.25	-0.40	1	2491
12:32:00	37.20	37.25	37.25	-0.40	1	2490
12:31:58	37.20	37.25	37.25	-0.40	1	2489
12:31:38	37.20	37.25	37.20	-0.45	1	2488
12:31:38	37.20	37.25	37.20	-0.45	1	2487
12:30:55	37.25	37.30	37.25	-0.40	1	2486
12:30:55	37.25	37.30	37.25	-0.40	1	2485
12:30:51	37.25	37.30	37.25	-0.40	1	2484
12:30:51	37.25	37.30	37.25	-0.40	1	2483
12:30:46	37.20	37.30	37.20	-0.45	2	2482
12:30:45	37.25	37.30	37.25	-0.40	1	2480
12:30:45	37.25	37.30	37.25	-0.40	1	2479
12:30:39	37.25	37.30	37.25	-0.40	1	2478
12:30:39	37.25	37.30	37.25	-0.40	1	2477
12:30:34	37.25	37.30	37.25	-0.40	1	2476
12:30:34	37.25	37.30	37.25	-0.40	1	2475
12:30:18	37.20	37.30	37.30	-0.35	5	2474
12:30:13	37.20	37.30	37.20	-0.45	1	2469
12:30:13	37.20	37.25	37.30	-0.35	1	2468
12:30:13	37.20	37.25	37.25	-0.40	4	2467
12:30:12	37.20	37.25	37.20	-0.45	1	2463
12:30:12	37.20	37.25	37.25	-0.40	5	2462
12:30:07	37.20	37.25	37.20	-0.45	1	2457
12:29:50	37.20	37.25	37.20	-0.45	1	2456
12:29:47	37.20	37.25	37.20	-0.45	1	2455
12:29:44	37.20	37.25	37.20	-0.45	3	2454
12:29:11	37.20	37.25	37.20	-0.45	4	2451
12:29:10	37.20	37.25	37.20	-0.45	2	2447
12:29:08	37.20	37.25	37.20	-0.45	1	2445
12:29:06	37.20	37.25	37.20	-0.45	1	2444
12:29:06	37.20	37.25	37.20	-0.45	1	2443
12:29:03	37.20	37.25	37.20	-0.45	10	2442
12:28:04	37.20	37.25	37.20	-0.45	1	2432
12:26:22	37.20	37.30	37.20	-0.45	1	2431
12:25:48	37.20	37.30	37.20	-0.45	1	2430
12:25:38	37.20	37.30	37.20	-0.45	2	2429
12:25:24	37.20	37.30	37.20	-0.45	1	2427
12:25:24	37.20	37.25	37.30	-0.35	5	2426
12:25:24	37.20	37.25	37.25	-0.40	9	2421
12:24:10	37.20	37.25	37.20	-0.45	1	2412
12:23:50	37.20	37.25	37.20	-0.45	1	2411
12:23:42	37.20	37.25	37.20	-0.45	1	2410
12:23:40	37.20	37.25	37.20	-0.45	1	2409
12:23:39	37.20	37.25	37.20	-0.45	1	2408
12:23:39	37.20	37.25	37.20	-0.45	1	2407
12:23:38	37.20	37.25	37.20	-0.45	1	2406
12:23:38	37.20	37.25	37.20	-0.45	1	2405
12:23:36	37.20	37.25	37.20	-0.45	1	2404
12:23:36	37.20	37.25	37.20	-0.45	1	2403
12:23:35	37.20	37.25	37.20	-0.45	3	2402
12:23:35	37.20	37.25	37.25	-0.40	35	2399
12:23:10	37.20	37.25	37.20	-0.45	1	2364
12:23:06	37.20	37.25	37.25	-0.40	1	2363
12:23:03	37.20	37.25	37.20	-0.45	1	2362
12:22:40	37.20	37.25	37.20	-0.45	1	2361
12:22:18	37.20	37.25	37.20	-0.45	1	2360
12:22:17	37.20	37.25	37.20	-0.45	4	2359
12:22:08	37.20	37.25	37.20	-0.45	1	2355
12:22:05	37.20	37.25	37.20	-0.45	1	2354
12:22:05	37.20	37.25	37.20	-0.45	1	2353
12:22:00	37.20	37.25	37.20	-0.45	1	2352
12:22:00	37.20	37.25	37.25	-0.40	5	2351
12:21:59	37.20	37.25	37.25	-0.40	5	2346
12:21:29	37.20	37.25	37.25	-0.40	2	2341
12:20:19	37.20	37.25	37.20	-0.45	1	2339
12:20:19	37.20	37.25	37.20	-0.45	4	2338
12:20:03	37.20	37.25	37.20	-0.45	1	2334
12:20:02	37.20	37.25	37.25	-0.40	1	2333
12:19:33	37.20	37.25	37.20	-0.45	1	2332
12:19:07	37.20	37.25	37.20	-0.45	1	2331
12:19:07	37.20	37.25	37.20	-0.45	1	2330
12:19:07	37.20	37.25	37.20	-0.45	4	2329
12:19:04	37.20	37.25	37.20	-0.45	5	2325
12:18:01	37.20	37.25	37.20	-0.45	1	2320
12:18:00	37.20	37.25	37.20	-0.45	9	2319
12:17:59	37.20	37.25	37.20	-0.45	1	2310
12:17:58	37.20	37.25	37.20	-0.45	1	2309
12:17:58	37.20	37.25	37.20	-0.45	1	2308
12:17:57	37.20	37.25	37.20	-0.45	4	2307
12:17:56	37.20	37.25	37.20	-0.45	2	2303
12:17:55	37.20	37.25	37.20	-0.45	1	2301
12:17:55	37.20	37.25	37.20	-0.45	1	2300
12:17:54	37.20	37.25	37.20	-0.45	15	2299
12:17:54	37.20	37.25	37.20	-0.45	9	2284
12:17:54	37.20	37.25	37.20	-0.45	6	2275
12:17:54	37.20	37.25	37.20	-0.45	5	2269
12:17:53	37.20	37.25	37.20	-0.45	1	2264
12:17:53	37.20	37.25	37.20	-0.45	1	2263
12:17:53	37.20	37.25	37.20	-0.45	1	2262
12:17:53	37.20	37.25	37.20	-0.45	5	2261
12:17:53	37.20	37.25	37.20	-0.45	2	2256
12:17:53	37.20	37.25	37.20	-0.45	2	2254
12:17:53	37.25	37.30	37.25	-0.40	117	2252
12:17:53	37.25	37.30	37.25	-0.40	1	2135
12:17:50	37.25	37.30	37.25	-0.40	1	2134
12:17:48	37.25	37.30	37.25	-0.40	4	2133
12:16:27	37.25	37.30	37.25	-0.40	1	2129
12:15:48	37.25	37.30	37.25	-0.40	1	2128
12:12:47	37.25	37.30	37.25	-0.40	1	2127
12:12:25	37.25	37.30	37.25	-0.40	1	2126
12:12:21	37.25	37.30	37.25	-0.40	1	2125
12:12:19	37.25	37.30	37.25	-0.40	1	2124
12:12:19	37.25	37.30	37.25	-0.40	1	2123
12:12:19	37.25	37.30	37.25	-0.40	1	2122
12:10:54	37.25	37.30	37.25	-0.40	1	2121
12:09:47	37.25	37.30	37.25	-0.40	1	2120
12:09:37	37.25	37.30	37.25	-0.40	1	2119
12:09:37	37.25	37.30	37.25	-0.40	1	2118
12:09:36	37.25	37.30	37.25	-0.40	1	2117
12:09:36	37.25	37.30	37.25	-0.40	1	2116
12:09:33	37.25	37.30	37.25	-0.40	2	2115
12:08:30	37.25	37.30	37.25	-0.40	1	2113
12:08:23	37.25	37.30	37.25	-0.40	1	2112
12:08:16	37.25	37.30	37.25	-0.40	1	2111
12:08:14	37.25	37.30	37.30	-0.35	1	2110
12:06:06	37.25	37.30	37.30	-0.35	1	2109
12:06:06	37.25	37.30	37.25	-0.40	1	2108
12:06:04	37.25	37.30	37.25	-0.40	5	2107
12:05:02	37.25	37.30	37.25	-0.40	1	2102
12:05:02	37.25	37.30	37.25	-0.40	5	2101
12:04:43	37.25	37.30	37.30	-0.35	13	2096
12:04:38	37.25	37.30	37.25	-0.40	2	2083
12:04:37	37.25	37.30	37.25	-0.40	1	2081
12:04:37	37.25	37.30	37.25	-0.40	7	2080
12:03:42	37.25	37.30	37.30	-0.35	1	2073
12:03:37	37.25	37.30	37.25	-0.40	2	2072
12:02:59	37.25	37.30	37.30	-0.35	1	2070
12:02:35	37.25	37.30	37.25	-0.40	1	2069
12:02:34	37.25	37.30	37.30	-0.35	50	2068
12:01:25	37.25	37.30	37.30	-0.35	10	2018
12:01:07	37.25	37.30	37.25	-0.40	1	2008
12:00:30	37.25	37.30	37.25	-0.40	1	2007
12:00:30	37.25	37.30	37.25	-0.40	1	2006
12:00:25	37.25	37.30	37.25	-0.40	1	2005
12:00:25	37.25	37.30	37.25	-0.40	25	2004
12:00:09	37.25	37.30	37.30	-0.35	1	1979
11:59:43	37.25	37.30	37.25	-0.40	2	1978
11:59:20	37.25	37.30	37.30	-0.35	1	1976
11:57:11	37.25	37.30	37.25	-0.40	1	1975
11:57:00	37.25	37.30	37.30	-0.35	5	1974
11:55:29	37.25	37.30	37.30	-0.35	1	1969
11:55:11	37.25	37.30	37.25	-0.40	1	1968
11:54:48	37.25	37.30	37.25	-0.40	1	1967
11:54:42	37.25	37.30	37.25	-0.40	1	1966
11:54:18	37.25	37.30	37.25	-0.40	1	1965
11:54:01	37.25	37.30	37.25	-0.40	1	1964
11:54:00	37.25	37.30	37.30	-0.35	10	1963
11:52:20	37.30	37.35	37.30	-0.35	1	1953
11:52:18	37.30	37.35	37.30	-0.35	2	1952
11:52:11	37.30	37.35	37.30	-0.35	5	1950
11:52:04	37.25	37.35	37.25	-0.40	1	1945
11:52:03	37.30	37.35	37.30	-0.35	7	1944
11:51:56	37.30	37.35	37.30	-0.35	4	1937
11:51:38	37.30	37.35	37.30	-0.35	1	1933
11:51:31	37.25	37.30	37.30	-0.35	1	1932
11:51:21	37.25	37.35	37.35	-0.30	1	1931
11:51:07	37.25	37.35	37.25	-0.40	2	1930
11:51:07	37.25	37.30	37.30	-0.35	2	1928
11:51:07	37.25	37.30	37.30	-0.35	50	1926
11:51:05	37.25	37.30	37.25	-0.40	2	1876
11:51:02	37.25	37.30	37.25	-0.40	1	1874
11:51:01	37.25	37.30	37.25	-0.40	4	1873
11:51:00	37.25	37.30	37.30	-0.35	5	1869
11:50:50	37.25	37.30	37.30	-0.35	5	1864
11:50:07	37.25	37.30	37.30	-0.35	2	1859
11:50:03	37.25	37.30	37.25	-0.40	1	1857
11:49:51	37.25	37.30	37.25	-0.40	1	1856
11:49:50	37.25	37.30	37.25	-0.40	1	1855
11:49:37	37.25	37.30	37.25	-0.40	1	1854
11:49:31	37.25	37.30	37.25	-0.40	1	1853
11:49:11	37.25	37.30	37.25	-0.40	1	1852
11:49:11	37.25	37.30	37.30	-0.35	1	1851
11:48:57	37.25	37.30	37.25	-0.40	1	1850
11:48:14	37.25	37.30	37.25	-0.40	8	1849
11:46:27	37.25	37.30	37.25	-0.40	1	1841
11:46:08	37.25	37.30	37.25	-0.40	1	1840
11:46:07	37.25	37.30	37.25	-0.40	4	1839
11:46:00	37.25	37.30	37.25	-0.40	1	1835
11:45:59	37.25	37.30	37.25	-0.40	3	1834
11:45:58	37.25	37.30	37.25	-0.40	1	1831
11:45:58	37.25	37.30	37.25	-0.40	1	1830
11:45:58	37.25	37.30	37.25	-0.40	1	1829
11:45:58	37.25	37.30	37.25	-0.40	1	1828
11:45:58	37.25	37.30	37.25	-0.40	1	1827
11:45:58	37.25	37.30	37.25	-0.40	1	1826
11:45:58	37.25	37.30	37.25	-0.40	1	1825
11:45:58	37.25	37.30	37.25	-0.40	1	1824
11:45:58	37.25	37.30	37.25	-0.40	16	1823
11:45:58	37.25	37.30	37.25	-0.40	1	1807
11:45:58	37.25	37.30	37.25	-0.40	5	1806
11:45:57	37.25	37.30	37.25	-0.40	3	1801
11:45:57	37.25	37.30	37.25	-0.40	2	1798
11:45:57	37.25	37.30	37.25	-0.40	7	1796
11:45:57	37.30	37.35	37.30	-0.35	121	1789
11:45:57	37.30	37.35	37.30	-0.35	2	1668
11:45:57	37.30	37.35	37.30	-0.35	2	1666
11:45:30	37.30	37.35	37.35	-0.30	2	1664
11:45:01	37.30	37.35	37.35	-0.30	1	1662
11:43:43	37.30	37.35	37.35	-0.30	2	1661
11:43:36	37.30	37.35	37.30	-0.35	1	1659
11:42:38	37.30	37.35	37.30	-0.35	2	1658
11:42:32	37.30	37.35	37.30	-0.35	1	1656
11:42:31	37.30	37.35	37.30	-0.35	1	1655
11:39:24	37.30	37.35	37.30	-0.35	4	1654
11:39:23	37.30	37.35	37.35	-0.30	1	1650
11:39:17	37.30	37.35	37.30	-0.35	1	1649
11:39:14	37.30	37.35	37.30	-0.35	1	1648
11:39:13	37.30	37.35	37.30	-0.35	13	1647
11:36:31	37.30	37.35	37.35	-0.30	1	1634
11:36:31	37.30	37.35	37.30	-0.35	1	1633
11:36:18	37.30	37.35	37.30	-0.35	2	1632
11:36:14	37.30	37.35	37.30	-0.35	8	1630
11:34:44	37.30	37.35	37.30	-0.35	5	1622
11:33:37	37.30	37.35	37.30	-0.35	2	1617
11:33:31	37.30	37.35	37.30	-0.35	1	1615
11:32:53	37.30	37.35	37.30	-0.35	1	1614
11:29:31	37.30	37.35	37.30	-0.35	4	1613
11:28:50	37.30	37.35	37.30	-0.35	1	1609
11:27:51	37.30	37.35	37.35	-0.30	1	1608
11:27:16	37.30	37.35	37.35	-0.30	1	1607
11:27:01	37.30	37.35	37.30	-0.35	1	1606
11:27:01	37.30	37.35	37.30	-0.35	2	1605
11:26:55	37.30	37.35	37.30	-0.35	15	1603
11:26:04	37.30	37.35	37.35	-0.30	5	1588
11:25:17	37.30	37.35	37.35	-0.30	7	1583
11:24:59	37.30	37.35	37.30	-0.35	2	1576
11:22:55	37.30	37.35	37.35	-0.30	1	1574
11:22:52	37.30	37.35	37.35	-0.30	5	1573
11:22:46	37.30	37.35	37.30	-0.35	1	1568
11:22:43	37.30	37.35	37.30	-0.35	1	1567
11:21:33	37.30	37.35	37.30	-0.35	6	1566
11:21:29	37.30	37.35	37.30	-0.35	1	1560
11:21:28	37.30	37.35	37.30	-0.35	4	1559
11:21:28	37.30	37.35	37.30	-0.35	1	1555
11:21:28	37.30	37.35	37.30	-0.35	1	1554
11:21:28	37.30	37.35	37.30	-0.35	55	1553
11:20:28	37.30	37.35	37.30	-0.35	1	1498
11:20:27	37.30	37.35	37.30	-0.35	1	1497
11:19:24	37.30	37.35	37.30	-0.35	1	1496
11:19:00	37.30	37.35	37.30	-0.35	2	1495
11:18:58	37.30	37.35	37.30	-0.35	1	1493
11:18:57	37.30	37.35	37.30	-0.35	1	1492
11:18:57	37.30	37.35	37.30	-0.35	1	1491
11:18:56	37.30	37.35	37.30	-0.35	1	1490
11:18:56	37.30	37.35	37.30	-0.35	1	1489
11:18:56	37.30	37.35	37.30	-0.35	17	1488
11:18:13	37.30	37.35	37.30	-0.35	1	1471
11:17:39	37.30	37.35	37.30	-0.35	1	1470
11:16:53	37.30	37.35	37.30	-0.35	1	1469
11:16:51	37.30	37.35	37.35	-0.30	1	1468
11:16:21	37.30	37.35	37.30	-0.35	1	1467
11:15:47	37.30	37.35	37.30	-0.35	1	1466
11:15:21	37.30	37.35	37.35	-0.30	1	1465
11:13:46	37.30	37.35	37.35	-0.30	1	1464
11:13:22	37.30	37.35	37.35	-0.30	1	1463
11:13:12	37.30	37.35	37.30	-0.35	2	1462
11:12:42	37.30	37.35	37.35	-0.30	1	1460
11:12:39	37.30	37.35	37.35	-0.30	2	1459
11:12:33	37.30	37.35	37.35	-0.30	1	1457
11:12:18	37.30	37.35	37.35	-0.30	1	1456
11:11:11	37.30	37.35	37.30	-0.35	3	1455
11:11:00	37.30	37.35	37.30	-0.35	1	1452
11:07:13	37.30	37.35	37.30	-0.35	1	1451
11:07:12	37.30	37.35	37.30	-0.35	5	1450
11:07:03	37.30	37.35	37.35	-0.30	2	1445
11:06:27	37.30	37.35	37.35	-0.30	5	1443
11:06:01	37.30	37.35	37.30	-0.35	1	1438
11:04:32	37.30	37.35	37.30	-0.35	1	1437
11:02:49	37.30	37.35	37.30	-0.35	1	1436
11:02:31	37.30	37.35	37.30	-0.35	2	1435
11:02:13	37.30	37.35	37.30	-0.35	1	1433
11:00:26	37.30	37.35	37.30	-0.35	4	1432
11:00:26	37.30	37.35	37.30	-0.35	1	1428
11:00:26	37.30	37.35	37.30	-0.35	3	1427
11:00:26	37.30	37.35	37.30	-0.35	36	1424
10:57:47	37.30	37.35	37.30	-0.35	1	1388
10:56:59	37.30	37.35	37.30	-0.35	1	1387
10:56:55	37.30	37.35	37.30	-0.35	4	1386
10:54:09	37.30	37.35	37.35	-0.30	1	1382
10:53:57	37.30	37.35	37.35	-0.30	3	1381
10:53:29	37.30	37.35	37.30	-0.35	1	1378
10:53:23	37.30	37.35	37.30	-0.35	2	1377
10:53:21	37.30	37.35	37.30	-0.35	1	1375
10:53:21	37.30	37.35	37.30	-0.35	2	1374
10:53:21	37.30	37.35	37.30	-0.35	18	1372
10:53:21	37.30	37.35	37.30	-0.35	2	1354
10:53:02	37.30	37.35	37.30	-0.35	1	1352
10:52:43	37.30	37.35	37.30	-0.35	1	1351
10:51:37	37.30	37.35	37.35	-0.30	2	1350
10:51:35	37.30	37.35	37.30	-0.35	1	1348
10:51:34	37.30	37.35	37.35	-0.30	1	1347
10:51:34	37.30	37.35	37.35	-0.30	20	1346
10:51:01	37.30	37.35	37.30	-0.35	1	1326
10:49:42	37.30	37.35	37.35	-0.30	2	1325
10:48:38	37.30	37.35	37.35	-0.30	1	1323
10:47:06	37.30	37.35	37.35	-0.30	1	1322
10:46:54	37.30	37.35	37.35	-0.30	1	1321
10:45:39	37.30	37.35	37.30	-0.35	1	1320
10:45:37	37.30	37.35	37.30	-0.35	7	1319
10:45:30	37.30	37.35	37.35	-0.30	1	1312
10:44:28	37.30	37.35	37.35	-0.30	1	1311
10:44:03	37.30	37.35	37.35	-0.30	1	1310
10:42:06	37.30	37.35	37.35	-0.30	2	1309
10:40:54	37.30	37.35	37.35	-0.30	1	1307
10:40:21	37.30	37.35	37.35	-0.30	1	1306
10:39:33	37.35	37.40	37.35	-0.30	1	1305
10:39:29	37.30	37.35	37.35	-0.30	5	1304
10:39:24	37.30	37.35	37.35	-0.30	8	1299
10:37:25	37.30	37.35	37.30	-0.35	3	1291
10:36:44	37.30	37.35	37.30	-0.35	1	1288
10:35:22	37.30	37.35	37.30	-0.35	2	1287
10:35:21	37.30	37.35	37.30	-0.35	1	1285
10:35:21	37.30	37.35	37.30	-0.35	1	1284
10:35:21	37.30	37.35	37.35	-0.30	2	1283
10:35:21	37.30	37.35	37.30	-0.35	20	1281
10:35:20	37.30	37.35	37.35	-0.30	1	1261
10:35:16	37.30	37.35	37.35	-0.30	5	1260
10:35:00	37.30	37.35	37.30	-0.35	1	1255
10:34:20	37.30	37.35	37.30	-0.35	3	1254
10:33:40	37.30	37.35	37.30	-0.35	1	1251
10:33:40	37.30	37.35	37.30	-0.35	2	1250
10:32:12	37.30	37.35	37.30	-0.35	1	1248
10:31:48	37.30	37.35	37.30	-0.35	1	1247
10:31:38	37.30	37.35	37.30	-0.35	1	1246
10:30:14	37.30	37.35	37.35	-0.30	1	1245
10:28:21	37.30	37.35	37.35	-0.30	1	1244
10:28:18	37.30	37.35	37.30	-0.35	1	1243
10:27:57	37.35	37.40	37.35	-0.30	1	1242
10:27:57	37.35	37.40	37.35	-0.30	1	1241
10:27:57	37.35	37.40	37.35	-0.30	1	1240
10:27:57	37.35	37.40	37.35	-0.30	2	1239
10:27:57	37.35	37.40	37.35	-0.30	1	1237
10:27:56	37.30	37.35	37.35	-0.30	6	1236
10:27:56	37.30	37.35	37.30	-0.35	1	1230
10:27:55	37.30	37.35	37.30	-0.35	2	1229
10:27:55	37.30	37.35	37.30	-0.35	1	1227
10:27:55	37.30	37.35	37.30	-0.35	1	1226
10:27:54	37.30	37.35	37.30	-0.35	1	1225
10:27:54	37.30	37.35	37.30	-0.35	1	1224
10:27:54	37.30	37.35	37.30	-0.35	2	1223
10:27:54	37.30	37.35	37.30	-0.35	2	1221
10:27:53	37.30	37.35	37.30	-0.35	2	1219
10:27:53	37.30	37.35	37.30	-0.35	2	1217
10:27:53	37.30	37.35	37.30	-0.35	1	1215
10:27:52	37.30	37.35	37.30	-0.35	2	1214
10:27:52	37.30	37.35	37.30	-0.35	2	1212
10:27:52	37.30	37.35	37.30	-0.35	2	1210
10:27:51	37.30	37.35	37.30	-0.35	2	1208
10:27:51	37.30	37.35	37.30	-0.35	2	1206
10:27:47	37.30	37.35	37.30	-0.35	1	1204
10:26:20	37.30	37.35	37.30	-0.35	3	1203
10:26:02	37.25	37.35	37.25	-0.40	1	1200
10:25:49	37.25	37.35	37.25	-0.40	2	1199
10:25:44	37.25	37.30	37.30	-0.35	1	1197
10:25:38	37.25	37.30	37.30	-0.35	1	1196
10:25:27	37.25	37.30	37.25	-0.40	1	1195
10:25:25	37.25	37.30	37.30	-0.35	2	1194
10:25:20	37.25	37.30	37.30	-0.35	2	1192
10:25:00	37.30	37.35	37.30	-0.35	1	1190
10:23:27	37.25	37.30	37.30	-0.35	1	1189
10:23:21	37.25	37.30	37.30	-0.35	5	1188
10:22:27	37.25	37.30	37.30	-0.35	2	1183
10:22:23	37.25	37.30	37.30	-0.35	1	1181
10:22:23	37.25	37.30	37.30	-0.35	1	1180
10:22:13	37.25	37.30	37.30	-0.35	8	1179
10:22:12	37.25	37.30	37.25	-0.40	1	1171
10:22:09	37.25	37.30	37.25	-0.40	1	1170
10:22:08	37.25	37.30	37.25	-0.40	5	1169
10:21:19	37.25	37.30	37.25	-0.40	2	1164
10:21:09	37.25	37.30	37.30	-0.35	2	1162
10:20:54	37.25	37.30	37.30	-0.35	1	1160
10:19:06	37.25	37.30	37.25	-0.40	1	1159
10:19:05	37.25	37.30	37.30	-0.35	1	1158
10:17:56	37.20	37.30	37.30	-0.35	1	1157
10:16:51	37.25	37.30	37.25	-0.40	5	1156
10:16:18	37.25	37.30	37.25	-0.40	2	1151
10:16:02	37.25	37.30	37.25	-0.40	2	1149
10:15:56	37.25	37.30	37.25	-0.40	1	1147
10:15:20	37.25	37.30	37.25	-0.40	1	1146
10:15:20	37.25	37.30	37.25	-0.40	1	1145
10:15:20	37.25	37.30	37.25	-0.40	1	1144
10:15:01	37.25	37.30	37.25	-0.40	1	1143
10:15:01	37.25	37.30	37.25	-0.40	10	1142
10:14:22	37.25	37.30	37.30	-0.35	1	1132
10:14:12	37.25	37.30	37.25	-0.40	1	1131
10:14:09	37.25	37.30	37.30	-0.35	4	1130
10:14:03	37.25	37.30	37.25	-0.40	1	1126
10:14:02	37.25	37.30	37.30	-0.35	1	1125
10:13:36	37.25	37.30	37.25	-0.40	1	1124
10:13:33	37.25	37.30	37.30	-0.35	2	1123
10:13:29	37.25	37.30	37.25	-0.40	2	1121
10:13:27	37.25	37.30	37.25	-0.40	1	1119
10:13:27	37.25	37.30	37.25	-0.40	1	1118
10:13:18	37.25	37.30	37.30	-0.35	4	1117
10:12:51	37.25	37.30	37.25	-0.40	1	1113
10:12:49	37.25	37.30	37.25	-0.40	3	1112
10:12:49	37.25	37.30	37.25	-0.40	2	1109
10:12:49	37.25	37.30	37.25	-0.40	1	1107
10:12:49	37.25	37.30	37.25	-0.40	1	1106
10:12:49	37.30	37.35	37.30	-0.35	1	1105
10:12:49	37.30	37.35	37.30	-0.35	6	1104
10:12:49	37.30	37.35	37.30	-0.35	2	1098
10:12:49	37.30	37.35	37.30	-0.35	2	1096
10:12:49	37.30	37.35	37.30	-0.35	1	1094
10:12:49	37.30	37.35	37.30	-0.35	1	1093
10:12:48	37.30	37.35	37.30	-0.35	1	1092
10:12:48	37.30	37.35	37.30	-0.35	5	1091
10:12:47	37.30	37.35	37.30	-0.35	1	1086
10:12:47	37.35	37.40	37.35	-0.30	87	1085
10:12:47	37.35	37.40	37.35	-0.30	14	998
10:12:41	37.35	37.40	37.35	-0.30	5	984
10:12:41	37.35	37.40	37.35	-0.30	1	979
10:12:41	37.35	37.40	37.35	-0.30	1	978
10:12:41	37.35	37.40	37.35	-0.30	6	977
10:12:25	37.35	37.40	37.40	-0.25	1	971
10:10:59	37.35	37.40	37.40	-0.25	2	970
10:10:58	37.35	37.40	37.40	-0.25	1	968
10:10:49	37.35	37.40	37.35	-0.30	1	967
10:10:25	37.35	37.40	37.40	-0.25	1	966
10:08:54	37.35	37.40	37.35	-0.30	3	965
10:08:31	37.35	37.40	37.35	-0.30	1	962
10:07:59	37.30	37.40	37.40	-0.25	2	961
10:07:58	37.30	37.40	37.30	-0.35	2	959
10:07:58	37.30	37.35	37.35	-0.30	2	957
10:07:45	37.30	37.35	37.35	-0.30	5	955
10:07:08	37.30	37.35	37.30	-0.35	1	950
10:07:07	37.30	37.35	37.30	-0.35	5	949
10:06:42	37.30	37.35	37.35	-0.30	1	944
10:06:18	37.30	37.35	37.35	-0.30	1	943
10:05:02	37.30	37.40	37.30	-0.35	1	942
10:05:02	37.30	37.40	37.30	-0.35	2	941
10:05:02	37.35	37.40	37.35	-0.30	8	939
10:05:02	37.35	37.40	37.35	-0.30	1	931
10:05:01	37.35	37.40	37.35	-0.30	1	930
10:05:01	37.35	37.40	37.35	-0.30	12	929
10:05:00	37.35	37.40	37.35	-0.30	1	917
10:04:40	37.35	37.40	37.35	-0.30	1	916
10:04:36	37.35	37.40	37.35	-0.30	1	915
10:04:32	37.35	37.40	37.35	-0.30	1	914
10:04:13	37.35	37.40	37.35	-0.30	1	913
10:04:12	37.35	37.40	37.40	-0.25	1	912
10:03:25	37.35	37.40	37.35	-0.30	1	911
10:03:14	37.35	37.40	37.35	-0.30	1	910
10:03:13	37.35	37.40	37.35	-0.30	6	909
10:03:13	37.35	37.40	37.35	-0.30	1	903
10:02:58	37.35	37.40	37.35	-0.30	1	902
10:02:41	37.35	37.40	37.35	-0.30	1	901
10:02:36	37.40	37.45	37.40	-0.25	2	900
10:02:35	37.40	37.45	37.40	-0.25	7	898
10:02:35	37.40	37.45	37.40	-0.25	1	891
10:02:35	37.40	37.45	37.40	-0.25	3	890
10:02:35	37.40	37.45	37.40	-0.25	3	887
10:02:34	37.40	37.45	37.40	-0.25	1	884
10:02:34	37.40	37.45	37.40	-0.25	2	883
10:02:34	37.40	37.45	37.40	-0.25	34	881
10:02:28	37.40	37.45	37.40	-0.25	1	847
10:02:28	37.40	37.45	37.40	-0.25	2	846
10:02:20	37.40	37.45	37.40	-0.25	1	844
10:02:19	37.40	37.45	37.45	-0.20	10	843
10:02:16	37.40	37.45	37.45	-0.20	8	833
10:02:16	37.40	37.45	37.40	-0.25	1	825
10:02:07	37.40	37.50	37.40	-0.25	1	824
10:02:07	37.45	37.50	37.45	-0.20	11	823
10:01:59	37.45	37.50	37.45	-0.20	1	812
10:01:58	37.45	37.50	37.45	-0.20	2	811
10:01:58	37.45	37.50	37.45	-0.20	1	809
10:01:58	37.45	37.50	37.45	-0.20	1	808
10:01:58	37.45	37.50	37.45	-0.20	3	807
10:01:58	37.45	37.50	37.45	-0.20	1	804
10:01:58	37.45	37.50	37.45	-0.20	2	803
10:01:58	37.45	37.50	37.45	-0.20	3	801
10:01:49	37.45	37.50	37.45	-0.20	2	798
10:01:48	37.45	37.50	37.45	-0.20	1	796
10:01:48	37.45	37.50	37.45	-0.20	1	795
10:01:48	37.45	37.50	37.45	-0.20	1	794
10:01:48	37.45	37.50	37.45	-0.20	1	793
10:01:48	37.50	37.55	37.50	-0.15	21	792
10:01:48	37.50	37.55	37.50	-0.15	6	771
10:01:46	37.50	37.55	37.50	-0.15	1	765
10:01:30	37.50	37.55	37.50	-0.15	1	764
10:01:06	37.50	37.55	37.50	-0.15	1	763
10:01:06	37.50	37.55	37.50	-0.15	2	762
10:01:06	37.50	37.55	37.50	-0.15	1	760
10:01:05	37.50	37.55	37.50	-0.15	11	759
10:01:05	37.50	37.55	37.50	-0.15	1	748
10:01:04	37.50	37.55	37.50	-0.15	16	747
10:00:48	37.50	37.55	37.50	-0.15	1	731
10:00:48	37.50	37.55	37.50	-0.15	1	730
10:00:47	37.50	37.55	37.50	-0.15	1	729
10:00:47	37.50	37.55	37.50	-0.15	10	728
10:00:47	37.50	37.55	37.50	-0.15	1	718
10:00:47	37.50	37.55	37.50	-0.15	2	717
10:00:47	37.50	37.55	37.50	-0.15	1	715
10:00:47	37.50	37.55	37.50	-0.15	1	714
10:00:47	37.50	37.55	37.50	-0.15	1	713
10:00:47	37.50	37.55	37.50	-0.15	7	712
10:00:47	37.50	37.55	37.50	-0.15	2	705
10:00:46	37.50	37.55	37.50	-0.15	7	703
10:00:46	37.50	37.55	37.50	-0.15	1	696
10:00:46	37.50	37.55	37.50	-0.15	4	695
10:00:46	37.50	37.55	37.50	-0.15	4	691
10:00:46	37.55	37.60	37.55	-0.10	81	687
10:00:46	37.55	37.60	37.55	-0.10	28	606
10:00:38	37.55	37.60	37.60	-0.05	1	578
10:00:38	37.55	37.60	37.55	-0.10	1	577
10:00:38	37.55	37.60	37.55	-0.10	1	576
10:00:38	37.55	37.60	37.55	-0.10	2	575
10:00:38	37.55	37.60	37.55	-0.10	2	573
09:59:59	37.55	37.60	37.55	-0.10	2	571
09:59:55	37.55	37.60	37.60	-0.05	1	569
09:59:11	37.55	37.60	37.60	-0.05	1	568
09:58:37	37.55	37.60	37.60	-0.05	1	567
09:56:43	37.55	37.60	37.60	-0.05	2	566
09:56:19	37.55	37.60	37.60	-0.05	1	564
09:55:44	37.55	37.60	37.55	-0.10	10	563
09:54:06	37.55	37.60	37.60	-0.05	2	553
09:53:58	37.55	37.60	37.60	-0.05	1	551
09:53:53	37.55	37.60	37.55	-0.10	1	550
09:51:48	37.55	37.60	37.60	-0.05	5	549
09:50:50	37.55	37.60	37.55	-0.10	1	544
09:50:50	37.55	37.60	37.55	-0.10	1	543
09:50:40	37.55	37.60	37.55	-0.10	1	542
09:49:38	37.55	37.60	37.55	-0.10	1	541
09:47:17	37.60	37.65	37.60	-0.05	10	540
09:47:16	37.60	37.65	37.60	-0.05	1	530
09:47:15	37.60	37.65	37.60	-0.05	1	529
09:47:05	37.60	37.65	37.60	-0.05	1	528
09:46:30	37.60	37.65	37.65	0	1	527
09:46:04	37.60	37.65	37.60	-0.05	1	526
09:45:53	37.60	37.65	37.60	-0.05	2	525
09:44:17	37.60	37.65	37.60	-0.05	1	523
09:44:16	37.60	37.65	37.60	-0.05	1	522
09:42:10	37.60	37.65	37.65	0	1	521
09:41:19	37.60	37.65	37.65	0	1	520
09:39:55	37.60	37.65	37.65	0	8	519
09:37:33	37.60	37.65	37.65	0	1	511
09:37:00	37.60	37.65	37.60	-0.05	1	510
09:35:27	37.60	37.65	37.60	-0.05	1	509
09:35:02	37.60	37.65	37.65	0	2	508
09:35:00	37.60	37.65	37.60	-0.05	1	506
09:34:21	37.60	37.65	37.60	-0.05	1	505
09:34:20	37.60	37.65	37.60	-0.05	1	504
09:34:19	37.60	37.65	37.60	-0.05	3	503
09:34:19	37.60	37.65	37.60	-0.05	2	500
09:34:18	37.70	37.75	37.65	0	23	498
09:34:18	37.70	37.75	37.70	+0.05	1	475
09:34:08	37.65	37.75	37.65	0	2	474
09:34:08	37.65	37.75	37.65	0	1	472
09:34:08	37.65	37.70	37.70	+0.05	20	471
09:33:05	37.65	37.70	37.70	+0.05	1	451
09:32:54	37.65	37.70	37.65	0	2	450
09:32:54	37.65	37.70	37.65	0	1	448
09:32:47	37.65	37.70	37.65	0	1	447
09:32:06	37.65	37.70	37.65	0	1	446
09:32:06	37.65	37.70	37.65	0	1	445
09:32:01	37.65	37.70	37.65	0	1	444
09:31:42	37.65	37.70	37.65	0	1	443
09:31:42	37.65	37.70	37.65	0	1	442
09:31:42	37.65	37.70	37.65	0	5	441
09:30:55	37.65	37.70	37.65	0	3	436
09:30:49	37.65	37.70	37.65	0	1	433
09:29:49	37.65	37.70	37.65	0	1	432
09:29:16	37.70	37.75	37.70	+0.05	2	431
09:28:26	37.70	37.75	37.70	+0.05	1	429
09:28:22	37.70	37.75	37.70	+0.05	1	428
09:28:19	37.70	37.75	37.70	+0.05	5	427
09:28:14	37.70	37.75	37.70	+0.05	1	422
09:28:14	37.70	37.75	37.70	+0.05	1	421
09:28:13	37.70	37.75	37.70	+0.05	2	420
09:27:57	37.70	37.75	37.70	+0.05	2	418
09:27:47	37.70	37.75	37.70	+0.05	1	416
09:27:27	37.70	37.75	37.70	+0.05	1	415
09:26:37	37.70	37.75	37.75	+0.10	1	414
09:26:34	37.70	37.75	37.70	+0.05	5	413
09:25:12	37.75	37.80	37.75	+0.10	3	408
09:24:56	37.75	37.80	37.75	+0.10	2	405
09:24:51	37.75	37.80	37.75	+0.10	1	403
09:24:49	37.75	37.80	37.75	+0.10	1	402
09:24:49	37.75	37.80	37.75	+0.10	5	401
09:24:47	37.75	37.80	37.75	+0.10	2	396
09:24:47	37.75	37.80	37.75	+0.10	2	394
09:24:43	37.75	37.80	37.75	+0.10	2	392
09:24:43	37.75	37.80	37.75	+0.10	1	390
09:24:43	37.75	37.80	37.75	+0.10	6	389
09:24:42	37.75	37.80	37.75	+0.10	1	383
09:24:39	37.75	37.80	37.75	+0.10	2	382
09:24:11	37.75	37.80	37.75	+0.10	4	380
09:24:07	37.75	37.80	37.75	+0.10	1	376
09:24:01	37.75	37.80	37.75	+0.10	2	375
09:22:03	37.75	37.80	37.75	+0.10	1	373
09:21:48	37.75	37.80	37.75	+0.10	2	372
09:21:23	37.75	37.80	37.75	+0.10	1	370
09:20:05	37.75	37.80	37.80	+0.15	3	369
09:19:38	37.75	37.80	37.75	+0.10	1	366
09:19:38	37.75	37.80	37.75	+0.10	3	365
09:19:37	37.80	37.85	37.80	+0.15	31	362
09:19:18	37.80	37.85	37.80	+0.15	1	331
09:19:17	37.80	37.85	37.80	+0.15	1	330
09:18:54	37.80	37.85	37.80	+0.15	1	329
09:18:54	37.80	37.85	37.80	+0.15	2	328
09:18:49	37.75	37.80	37.80	+0.15	3	326
09:18:17	37.75	37.85	37.75	+0.10	1	323
09:18:16	37.80	37.85	37.75	+0.10	2	322
09:18:16	37.80	37.85	37.80	+0.15	3	320
09:18:10	37.80	37.85	37.80	+0.15	1	317
09:18:10	37.80	37.85	37.80	+0.15	13	316
09:18:10	37.80	37.85	37.80	+0.15	7	303
09:17:58	37.80	37.85	37.80	+0.15	1	296
09:17:58	37.80	37.85	37.80	+0.15	2	295
09:17:51	37.80	37.85	37.80	+0.15	3	293
09:16:02	37.80	37.85	37.85	+0.20	5	290
09:15:36	37.80	37.85	37.85	+0.20	1	285
09:15:33	37.80	37.85	37.85	+0.20	11	284
09:15:32	37.80	37.85	37.85	+0.20	5	273
09:15:24	37.80	37.85	37.80	+0.15	3	268
09:15:18	37.80	37.85	37.85	+0.20	2	265
09:15:17	37.80	37.85	37.80	+0.15	1	263
09:15:09	37.80	37.85	37.80	+0.15	5	262
09:14:50	37.80	37.85	37.85	+0.20	4	257
09:14:44	37.75	37.80	37.80	+0.15	4	253
09:14:43	37.75	37.85	37.75	+0.10	6	249
09:14:42	37.75	37.80	37.80	+0.15	4	243
09:14:42	37.80	37.85	37.80	+0.15	1	239
09:14:38	37.75	37.80	37.80	+0.15	1	238
09:14:11	37.75	37.80	37.80	+0.15	1	237
09:14:06	37.75	37.85	37.75	+0.10	5	236
09:14:05	37.75	37.80	37.80	+0.15	38	231
09:14:02	37.70	37.75	37.75	+0.10	1	193
09:14:00	37.70	37.75	37.75	+0.10	7	192
09:13:48	37.75	37.80	37.75	+0.10	2	185
09:13:32	37.75	37.80	37.75	+0.10	6	183
09:12:40	37.75	37.80	37.75	+0.10	1	177
09:12:34	37.75	37.80	37.75	+0.10	3	176
09:12:24	37.75	37.80	37.75	+0.10	3	173
09:11:20	37.70	37.80	37.70	+0.05	3	170
09:11:19	37.70	37.75	37.75	+0.10	11	167
09:11:19	37.65	37.70	37.70	+0.05	15	156
09:10:57	37.65	37.70	37.70	+0.05	2	141
09:10:40	37.65	37.70	37.70	+0.05	1	139
09:10:22	37.70	37.75	37.70	+0.05	2	138
09:10:22	37.70	37.75	37.70	+0.05	5	136
09:10:13	37.70	37.75	37.70	+0.05	4	131
09:10:11	37.70	37.75	37.70	+0.05	3	127
09:10:09	37.70	37.75	37.70	+0.05	1	124
09:10:07	37.70	37.75	37.70	+0.05	1	123
09:08:54	37.70	37.75	37.70	+0.05	5	122
09:08:24	37.65	37.70	37.70	+0.05	1	117
09:08:23	37.70	37.75	37.70	+0.05	9	116
09:06:45	37.65	37.70	37.70	+0.05	2	107
09:06:42	37.65	37.70	37.70	+0.05	1	105
09:06:42	37.65	37.70	37.70	+0.05	7	104
09:06:40	37.65	37.70	37.70	+0.05	10	97
09:06:15	37.65	37.70	37.70	+0.05	10	87
09:06:00	37.65	37.70	37.65	0	1	77
09:04:36	37.65	37.70	37.65	0	3	76
09:03:54	37.65	37.70	37.65	0	1	73
09:03:38	37.65	37.70	37.65	0	5	72
09:02:49	37.65	37.70	37.65	0	1	67
09:02:29	37.65	37.70	37.65	0	5	66
09:02:02	37.65	37.70	37.65	0	6	61
09:01:48	37.65	37.70	37.70	+0.05	1	55
09:01:36	37.65	37.70	37.70	+0.05	2	54
09:01:08	37.60	37.70	37.60	-0.05	1	52
09:01:07	37.60	37.65	37.65	0	4	51
09:01:07	37.60	37.65	37.65	0	1	47
09:01:07	37.60	37.65	37.65	0	7	46
09:01:07	37.60	37.65	37.65	0	1	39
09:00:15	--	--	37.60	-0.05	38	38

　

其他人也逛...

PChome 購物儲值50,000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值15, 000元

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

【Hermes 愛馬仕】大地淡香水100ml

LANCOME蘭蔻超未來肌因賦活露 100ml

麥當勞大麥克即享券

Double A-多功能影印紙A4 80G (5包/箱)

PChome 購物儲值10,000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值2, 000元

PChome 購物儲值1,000元

揪愛儲值-儲值5, 000元送50加碼金

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

SAMSUNG Galaxy S24 Ultra (12G/256G)

台積電ADR9日上漲1.09美元漲幅0...

日月光投控ADR9日下跌0.02美元...

我的自選股

即時重大訊息

‧友達ADR9日上漲0.01美元漲幅0.1...
‧台積電法說會10/17登場聚焦展...
‧【美股盤後】收漲☆

加密貨幣

比特幣BTC	60792.91	-1,338.82	-2.15%
以太幣ETH	2390.96	-48.88	-2.00%
瑞波幣XRP	0.525553	-0.01	-1.00%
比特幣現金BCH	321.74	-7.01	-2.13%
萊特幣LTC	64.70	-0.95	-1.44%
卡達幣ADA	0.338910	-0.01	-1.63%
波場幣TRX	0.159251	0.00	-0.39%
恆星幣XLM	0.089868	0.00	-0.04%

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。