最新新台幣午盤貶7.9分暫收32.573元熱門統一發票千萬獎5張未領全家買餅乾幸運兒快現身

更新報價

廣　宇 (2328) 電子零組件業上市鴻海集團

38.70 ▼-0.05 -0.13% 1.26億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	3,288	38.70	63	38.75	17	38.60	38.90	38.10	38.75

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	38.70	38.75	38.70	-0.05	8	3288
13:30:00	38.70	38.75	38.70	-0.05	180	3280
13:24:55	38.65	38.70	38.70	-0.05	1	3100
13:24:41	38.65	38.70	38.70	-0.05	1	3099
13:24:39	38.65	38.70	38.70	-0.05	1	3098
13:24:28	38.65	38.70	38.70	-0.05	1	3097
13:24:17	38.65	38.75	38.75	0	1	3096
13:24:09	38.65	38.70	38.70	-0.05	2	3095
13:24:06	38.65	38.70	38.65	-0.10	3	3093
13:24:00	38.65	38.70	38.70	-0.05	1	3090
13:23:59	38.65	38.70	38.70	-0.05	1	3089
13:23:56	38.65	38.70	38.70	-0.05	1	3088
13:23:37	38.65	38.70	38.65	-0.10	1	3087
13:23:30	38.65	38.70	38.70	-0.05	2	3086
13:23:30	38.65	38.70	38.70	-0.05	20	3084
13:23:10	38.65	38.70	38.65	-0.10	10	3064
13:23:08	38.65	38.70	38.65	-0.10	1	3054
13:22:46	38.65	38.70	38.65	-0.10	1	3053
13:22:30	38.60	38.70	38.60	-0.15	1	3052
13:22:23	38.60	38.65	38.65	-0.10	1	3051
13:22:19	38.60	38.65	38.65	-0.10	3	3050
13:22:14	38.60	38.65	38.65	-0.10	10	3047
13:21:39	38.60	38.65	38.60	-0.15	1	3037
13:21:18	38.60	38.65	38.60	-0.15	17	3036
13:21:11	38.60	38.65	38.60	-0.15	1	3019
13:20:39	38.60	38.65	38.60	-0.15	5	3018
13:20:27	38.60	38.65	38.60	-0.15	1	3013
13:20:21	38.60	38.65	38.60	-0.15	5	3012
13:19:53	38.55	38.60	38.60	-0.15	2	3007
13:19:41	38.55	38.60	38.55	-0.20	1	3005
13:19:38	38.55	38.60	38.60	-0.15	1	3004
13:19:26	38.55	38.60	38.60	-0.15	1	3003
13:18:53	38.55	38.60	38.60	-0.15	2	3002
13:18:52	38.60	38.65	38.60	-0.15	1	3000
13:18:45	38.60	38.65	38.60	-0.15	2	2999
13:18:40	38.60	38.65	38.60	-0.15	1	2997
13:17:34	38.60	38.65	38.60	-0.15	5	2996
13:17:31	38.60	38.65	38.60	-0.15	1	2991
13:17:30	38.60	38.65	38.60	-0.15	1	2990
13:17:29	38.60	38.65	38.60	-0.15	1	2989
13:17:05	38.60	38.65	38.60	-0.15	1	2988
13:15:58	38.55	38.60	38.60	-0.15	2	2987
13:15:09	38.55	38.60	38.60	-0.15	3	2985
13:14:44	38.55	38.60	38.60	-0.15	5	2982
13:14:20	38.55	38.60	38.55	-0.20	1	2977
13:14:15	38.55	38.60	38.55	-0.20	2	2976
13:13:20	38.60	38.65	38.60	-0.15	1	2974
13:13:13	38.60	38.65	38.60	-0.15	1	2973
13:13:04	38.60	38.65	38.60	-0.15	1	2972
13:12:58	38.60	38.65	38.60	-0.15	1	2971
13:12:56	38.60	38.65	38.60	-0.15	1	2970
13:12:39	38.60	38.65	38.60	-0.15	3	2969
13:12:25	38.60	38.65	38.60	-0.15	1	2966
13:12:16	38.60	38.65	38.60	-0.15	1	2965
13:11:22	38.60	38.65	38.60	-0.15	1	2964
13:11:08	38.55	38.65	38.55	-0.20	6	2963
13:11:03	38.55	38.60	38.60	-0.15	1	2957
13:11:03	38.55	38.60	38.60	-0.15	1	2956
13:11:03	38.55	38.60	38.60	-0.15	2	2955
13:11:03	38.55	38.60	38.60	-0.15	1	2953
13:11:03	38.55	38.60	38.60	-0.15	1	2952
13:11:03	38.55	38.60	38.60	-0.15	10	2951
13:09:47	38.60	38.65	38.60	-0.15	1	2941
13:09:27	38.60	38.65	38.60	-0.15	1	2940
13:09:16	38.60	38.65	38.60	-0.15	1	2939
13:08:20	38.60	38.65	38.60	-0.15	1	2938
13:07:55	38.60	38.65	38.60	-0.15	1	2937
13:07:39	38.60	38.65	38.60	-0.15	1	2936
13:07:10	38.60	38.65	38.60	-0.15	3	2935
13:07:02	38.60	38.65	38.60	-0.15	1	2932
13:06:39	38.60	38.65	38.60	-0.15	1	2931
13:05:54	38.60	38.65	38.60	-0.15	1	2930
13:05:47	38.60	38.65	38.60	-0.15	1	2929
13:05:21	38.60	38.65	38.60	-0.15	2	2928
13:05:20	38.60	38.65	38.65	-0.10	1	2926
13:04:17	38.60	38.65	38.60	-0.15	2	2925
13:04:04	38.60	38.65	38.65	-0.10	2	2923
13:03:37	38.60	38.65	38.65	-0.10	2	2921
13:02:50	38.60	38.65	38.65	-0.10	1	2919
13:00:55	38.55	38.65	38.65	-0.10	1	2918
13:00:08	38.55	38.60	38.60	-0.15	4	2917
12:59:11	38.55	38.60	38.55	-0.20	1	2913
12:58:46	38.55	38.60	38.55	-0.20	2	2912
12:58:46	38.55	38.60	38.60	-0.15	5	2910
12:57:43	38.50	38.60	38.50	-0.25	15	2905
12:57:01	38.50	38.60	38.50	-0.25	2	2890
12:57:00	38.55	38.60	38.55	-0.20	1	2888
12:56:55	38.50	38.60	38.50	-0.25	1	2887
12:56:54	38.50	38.60	38.50	-0.25	1	2886
12:55:15	38.50	38.65	38.50	-0.25	2	2885
12:54:34	38.55	38.65	38.55	-0.20	3	2883
12:54:29	38.55	38.65	38.55	-0.20	1	2880
12:53:57	38.60	38.65	38.55	-0.20	1	2879
12:53:57	38.60	38.65	38.60	-0.15	1	2878
12:53:23	38.55	38.65	38.55	-0.20	2	2877
12:53:03	38.50	38.65	38.65	-0.10	2	2875
12:52:39	38.55	38.65	38.55	-0.20	4	2873
12:52:38	38.55	38.65	38.55	-0.20	1	2869
12:52:31	38.60	38.65	38.55	-0.20	8	2868
12:52:31	38.60	38.65	38.60	-0.15	2	2860
12:52:08	38.60	38.65	38.60	-0.15	1	2858
12:51:34	38.60	38.65	38.60	-0.15	1	2857
12:50:08	38.60	38.65	38.60	-0.15	1	2856
12:49:04	38.55	38.60	38.60	-0.15	1	2855
12:49:04	38.60	38.65	38.60	-0.15	1	2854
12:48:19	38.60	38.65	38.60	-0.15	1	2853
12:47:57	38.60	38.65	38.60	-0.15	3	2852
12:47:44	38.55	38.60	38.60	-0.15	2	2849
12:47:14	38.55	38.65	38.55	-0.20	4	2847
12:47:01	38.55	38.60	38.55	-0.20	2	2843
12:46:06	38.55	38.60	38.60	-0.15	1	2841
12:46:06	38.55	38.60	38.60	-0.15	1	2840
12:46:06	38.60	38.65	38.60	-0.15	1	2839
12:45:59	38.60	38.65	38.60	-0.15	1	2838
12:45:48	38.55	38.60	38.60	-0.15	1	2837
12:45:39	38.60	38.65	38.60	-0.15	1	2836
12:45:29	38.60	38.65	38.60	-0.15	1	2835
12:44:52	38.60	38.65	38.60	-0.15	1	2834
12:44:15	38.60	38.65	38.60	-0.15	1	2833
12:44:08	38.60	38.65	38.60	-0.15	1	2832
12:43:30	38.60	38.65	38.60	-0.15	1	2831
12:43:04	38.60	38.65	38.60	-0.15	2	2830
12:42:36	38.60	38.65	38.60	-0.15	7	2828
12:42:17	38.60	38.65	38.60	-0.15	1	2821
12:42:07	38.60	38.70	38.60	-0.15	1	2820
12:41:31	38.65	38.70	38.65	-0.10	16	2819
12:41:09	38.65	38.70	38.65	-0.10	1	2803
12:41:00	38.65	38.70	38.65	-0.10	1	2802
12:38:43	38.70	38.75	38.70	-0.05	12	2801
12:38:20	38.70	38.75	38.70	-0.05	1	2789
12:38:06	38.70	38.75	38.70	-0.05	2	2788
12:37:57	38.70	38.75	38.70	-0.05	10	2786
12:37:52	38.70	38.75	38.70	-0.05	1	2776
12:37:17	38.70	38.75	38.70	-0.05	1	2775
12:36:13	38.70	38.75	38.70	-0.05	1	2774
12:34:40	38.70	38.75	38.70	-0.05	1	2773
12:33:39	38.70	38.75	38.70	-0.05	1	2772
12:32:46	38.65	38.70	38.70	-0.05	3	2771
12:32:32	38.65	38.70	38.70	-0.05	1	2768
12:31:26	38.65	38.70	38.65	-0.10	14	2767
12:29:08	38.70	38.80	38.70	-0.05	15	2753
12:29:05	38.70	38.80	38.70	-0.05	1	2738
12:28:25	38.70	38.80	38.70	-0.05	5	2737
12:28:24	38.70	38.80	38.70	-0.05	2	2732
12:27:15	38.70	38.75	38.70	-0.05	5	2730
12:26:55	38.75	38.80	38.75	0	1	2725
12:26:29	38.75	38.80	38.75	0	1	2724
12:26:27	38.75	38.80	38.75	0	1	2723
12:26:26	38.75	38.80	38.75	0	4	2722
12:26:23	38.75	38.80	38.75	0	5	2718
12:26:20	38.75	38.80	38.75	0	1	2713
12:26:12	38.75	38.80	38.75	0	1	2712
12:24:29	38.75	38.80	38.75	0	1	2711
12:24:26	38.75	38.80	38.75	0	1	2710
12:24:11	38.75	38.80	38.75	0	1	2709
12:24:02	38.75	38.80	38.75	0	1	2708
12:22:55	38.75	38.80	38.80	+0.05	7	2707
12:22:23	38.80	38.85	38.80	+0.05	9	2700
12:22:11	38.80	38.85	38.80	+0.05	10	2691
12:22:09	38.80	38.85	38.80	+0.05	1	2681
12:21:40	38.80	38.85	38.80	+0.05	1	2680
12:20:49	38.85	38.90	38.85	+0.10	1	2679
12:20:42	38.80	38.85	38.85	+0.10	2	2678
12:20:28	38.80	38.85	38.80	+0.05	1	2676
12:20:11	38.85	38.90	38.85	+0.10	6	2675
12:20:10	38.85	38.90	38.85	+0.10	1	2669
12:20:06	38.85	38.90	38.85	+0.10	1	2668
12:19:37	38.85	38.90	38.85	+0.10	5	2667
12:17:21	38.85	38.90	38.90	+0.15	5	2662
12:17:19	38.85	38.90	38.85	+0.10	1	2657
12:17:09	38.85	38.90	38.85	+0.10	17	2656
12:16:56	38.85	38.90	38.85	+0.10	3	2639
12:15:06	38.85	38.90	38.85	+0.10	2	2636
12:14:53	38.85	38.90	38.85	+0.10	1	2634
12:14:43	38.85	38.90	38.85	+0.10	2	2633
12:14:29	38.85	38.90	38.85	+0.10	1	2631
12:14:01	38.85	38.90	38.85	+0.10	1	2630
12:14:00	38.85	38.90	38.85	+0.10	10	2629
12:12:49	38.85	38.95	38.85	+0.10	2	2619
12:12:13	38.80	38.95	38.80	+0.05	10	2617
12:11:50	38.90	38.95	38.90	+0.15	2	2607
12:11:37	38.90	38.95	38.90	+0.15	1	2605
12:11:24	38.90	38.95	38.90	+0.15	1	2604
12:11:06	38.90	38.95	38.90	+0.15	1	2603
12:10:29	38.90	38.95	38.90	+0.15	2	2602
12:10:15	38.90	38.95	38.90	+0.15	1	2600
12:09:59	38.90	38.95	38.90	+0.15	1	2599
12:09:58	38.90	38.95	38.90	+0.15	1	2598
12:09:41	38.90	38.95	38.90	+0.15	1	2597
12:09:38	38.90	38.95	38.90	+0.15	1	2596
12:09:22	38.90	38.95	38.90	+0.15	3	2595
12:07:10	38.85	38.90	38.90	+0.15	18	2592
12:07:10	38.80	38.85	38.85	+0.10	25	2574
12:06:45	38.80	38.85	38.80	+0.05	1	2549
12:06:32	38.80	38.85	38.80	+0.05	10	2548
12:05:49	38.80	38.85	38.85	+0.10	1	2538
12:05:40	38.80	38.85	38.85	+0.10	3	2537
12:05:31	38.80	38.85	38.80	+0.05	2	2534
12:03:12	38.85	38.90	38.85	+0.10	1	2532
12:02:53	38.80	38.85	38.85	+0.10	1	2531
12:01:30	38.80	38.85	38.85	+0.10	3	2530
12:01:06	38.75	38.80	38.80	+0.05	5	2527
12:00:54	38.75	38.80	38.80	+0.05	1	2522
12:00:19	38.75	38.80	38.80	+0.05	1	2521
11:59:18	38.80	38.85	38.80	+0.05	1	2520
11:58:49	38.80	38.85	38.80	+0.05	2	2519
11:58:40	38.80	38.85	38.80	+0.05	1	2517
11:56:31	38.80	38.85	38.80	+0.05	1	2516
11:55:36	38.75	38.80	38.80	+0.05	2	2515
11:55:07	38.75	38.80	38.80	+0.05	1	2513
11:55:06	38.75	38.80	38.80	+0.05	1	2512
11:54:49	38.80	38.85	38.80	+0.05	2	2511
11:54:34	38.80	38.85	38.80	+0.05	5	2509
11:54:26	38.80	38.85	38.80	+0.05	1	2504
11:53:34	38.80	38.90	38.80	+0.05	1	2503
11:52:46	38.85	38.90	38.80	+0.05	2	2502
11:52:46	38.85	38.90	38.85	+0.10	1	2500
11:51:54	38.75	38.85	38.85	+0.10	26	2499
11:51:14	38.75	38.80	38.80	+0.05	1	2473
11:51:08	38.75	38.80	38.80	+0.05	2	2472
11:50:47	38.75	38.80	38.80	+0.05	1	2470
11:50:45	38.75	38.80	38.80	+0.05	1	2469
11:50:44	38.75	38.80	38.80	+0.05	1	2468
11:50:35	38.80	38.85	38.80	+0.05	1	2467
11:50:10	38.75	38.80	38.80	+0.05	1	2466
11:50:01	38.75	38.80	38.80	+0.05	1	2465
11:49:41	38.80	38.85	38.85	+0.10	1	2464
11:48:33	38.75	38.80	38.80	+0.05	1	2463
11:47:58	38.75	38.80	38.80	+0.05	7	2462
11:47:05	38.80	38.85	38.80	+0.05	3	2455
11:46:59	38.80	38.85	38.80	+0.05	1	2452
11:46:59	38.80	38.85	38.80	+0.05	1	2451
11:46:56	38.80	38.85	38.80	+0.05	10	2450
11:46:55	38.80	38.85	38.80	+0.05	1	2440
11:45:18	38.80	38.85	38.85	+0.10	1	2439
11:44:19	38.85	38.90	38.85	+0.10	1	2438
11:44:15	38.85	38.90	38.85	+0.10	1	2437
11:43:45	38.85	38.90	38.85	+0.10	10	2436
11:43:36	38.85	38.90	38.90	+0.15	1	2426
11:42:48	38.85	38.90	38.85	+0.10	2	2425
11:42:32	38.80	38.85	38.85	+0.10	1	2423
11:42:32	38.80	38.85	38.85	+0.10	1	2422
11:42:28	38.80	38.85	38.85	+0.10	1	2421
11:42:17	38.80	38.85	38.85	+0.10	13	2420
11:41:21	38.80	38.85	38.80	+0.05	1	2407
11:41:04	38.80	38.85	38.80	+0.05	1	2406
11:40:58	38.80	38.85	38.80	+0.05	1	2405
11:39:36	38.80	38.85	38.80	+0.05	3	2404
11:38:50	38.80	38.85	38.80	+0.05	1	2401
11:38:39	38.85	38.90	38.80	+0.05	3	2400
11:38:39	38.85	38.90	38.85	+0.10	7	2397
11:38:11	38.85	38.90	38.85	+0.10	1	2390
11:38:03	38.85	38.90	38.90	+0.15	2	2389
11:37:18	38.85	38.90	38.90	+0.15	1	2387
11:37:13	38.90	38.95	38.90	+0.15	1	2386
11:37:04	38.85	38.90	38.90	+0.15	9	2385
11:37:03	38.85	38.90	38.85	+0.10	1	2376
11:36:57	38.85	38.90	38.90	+0.15	1	2375
11:36:44	38.85	38.90	38.85	+0.10	1	2374
11:36:35	38.85	38.90	38.85	+0.10	4	2373
11:36:12	38.85	38.90	38.85	+0.10	1	2369
11:35:58	38.85	38.90	38.85	+0.10	2	2368
11:35:17	38.85	38.90	38.85	+0.10	1	2366
11:35:13	38.80	38.85	38.85	+0.10	1	2365
11:35:13	38.85	38.90	38.85	+0.10	4	2364
11:34:58	38.85	38.90	38.85	+0.10	2	2360
11:34:46	38.85	38.90	38.85	+0.10	2	2358
11:34:46	38.85	38.90	38.90	+0.15	1	2356
11:34:29	38.85	38.90	38.85	+0.10	3	2355
11:34:05	38.80	38.85	38.85	+0.10	1	2352
11:33:52	38.85	38.90	38.85	+0.10	1	2351
11:32:46	38.80	38.85	38.85	+0.10	2	2350
11:32:25	38.80	38.90	38.80	+0.05	2	2348
11:32:22	38.80	38.90	38.80	+0.05	1	2346
11:31:42	38.85	38.90	38.80	+0.05	2	2345
11:31:42	38.85	38.90	38.85	+0.10	3	2343
11:31:34	38.85	38.90	38.85	+0.10	1	2340
11:31:07	38.80	38.85	38.85	+0.10	1	2339
11:31:05	38.85	38.90	38.85	+0.10	1	2338
11:30:57	38.80	38.85	38.85	+0.10	3	2337
11:30:15	38.85	38.90	38.85	+0.10	1	2334
11:30:00	38.85	38.90	38.85	+0.10	1	2333
11:29:27	38.85	38.90	38.85	+0.10	1	2332
11:29:23	38.85	38.90	38.85	+0.10	1	2331
11:29:08	38.85	38.90	38.85	+0.10	2	2330
11:28:54	38.75	38.80	38.80	+0.05	10	2328
11:28:13	38.75	38.80	38.80	+0.05	1	2318
11:28:13	38.80	38.90	38.80	+0.05	1	2317
11:27:28	38.80	38.90	38.80	+0.05	1	2316
11:27:05	38.75	38.90	38.75	0	1	2315
11:27:03	38.75	38.80	38.80	+0.05	1	2314
11:26:51	38.75	38.80	38.80	+0.05	2	2313
11:26:47	38.75	38.80	38.75	0	1	2311
11:26:45	38.75	38.80	38.80	+0.05	1	2310
11:26:45	38.75	38.80	38.80	+0.05	1	2309
11:26:25	38.80	38.90	38.80	+0.05	5	2308
11:26:18	38.80	38.90	38.80	+0.05	1	2303
11:26:12	38.80	38.85	38.85	+0.10	27	2302
11:26:12	38.75	38.80	38.80	+0.05	5	2275
11:25:47	38.75	38.80	38.80	+0.05	1	2270
11:25:47	38.75	38.80	38.80	+0.05	7	2269
11:25:47	38.75	38.80	38.80	+0.05	3	2262
11:25:47	38.75	38.80	38.80	+0.05	1	2259
11:25:45	38.75	38.80	38.80	+0.05	1	2258
11:25:43	38.75	38.80	38.80	+0.05	1	2257
11:25:43	38.75	38.80	38.80	+0.05	7	2256
11:24:10	38.75	38.80	38.75	0	2	2249
11:23:54	38.75	38.80	38.75	0	1	2247
11:23:43	38.75	38.80	38.75	0	3	2246
11:22:38	38.75	38.80	38.75	0	1	2243
11:22:36	38.75	38.80	38.80	+0.05	2	2242
11:21:39	38.70	38.80	38.80	+0.05	10	2240
11:21:35	38.75	38.80	38.75	0	1	2230
11:21:32	38.75	38.80	38.75	0	1	2229
11:21:18	38.75	38.80	38.80	+0.05	1	2228
11:20:57	38.75	38.80	38.80	+0.05	1	2227
11:20:52	38.75	38.80	38.75	0	2	2226
11:20:48	38.75	38.80	38.75	0	10	2224
11:20:44	38.75	38.80	38.80	+0.05	1	2214
11:20:39	38.75	38.80	38.75	0	1	2213
11:20:36	38.75	38.80	38.75	0	1	2212
11:20:23	38.75	38.80	38.75	0	1	2211
11:20:11	38.75	38.80	38.75	0	10	2210
11:19:39	38.75	38.80	38.75	0	1	2200
11:19:39	38.75	38.80	38.80	+0.05	1	2199
11:19:25	38.75	38.80	38.80	+0.05	1	2198
11:19:04	38.75	38.80	38.80	+0.05	1	2197
11:19:04	38.75	38.80	38.80	+0.05	1	2196
11:19:04	38.75	38.80	38.80	+0.05	1	2195
11:19:04	38.75	38.80	38.80	+0.05	10	2194
11:18:29	38.75	38.80	38.80	+0.05	3	2184
11:18:25	38.80	38.85	38.80	+0.05	1	2181
11:18:21	38.80	38.85	38.80	+0.05	1	2180
11:18:19	38.80	38.85	38.80	+0.05	1	2179
11:18:15	38.80	38.85	38.80	+0.05	1	2178
11:18:01	38.75	38.80	38.80	+0.05	1	2177
11:17:59	38.75	38.80	38.75	0	4	2176
11:17:55	38.75	38.80	38.80	+0.05	1	2172
11:17:50	38.75	38.80	38.80	+0.05	8	2171
11:17:45	38.75	38.80	38.80	+0.05	1	2163
11:17:45	38.75	38.80	38.80	+0.05	2	2162
11:17:43	38.75	38.80	38.80	+0.05	2	2160
11:17:40	38.75	38.80	38.80	+0.05	2	2158
11:17:40	38.75	38.80	38.80	+0.05	1	2156
11:17:40	38.75	38.80	38.80	+0.05	1	2155
11:17:40	38.75	38.80	38.80	+0.05	5	2154
11:17:37	38.75	38.80	38.80	+0.05	2	2149
11:17:29	38.75	38.80	38.75	0	1	2147
11:17:19	38.75	38.80	38.75	0	1	2146
11:17:01	38.75	38.80	38.75	0	1	2145
11:16:51	38.75	38.80	38.75	0	1	2144
11:16:33	38.70	38.75	38.75	0	16	2143
11:16:33	38.70	38.75	38.75	0	8	2127
11:16:33	38.70	38.75	38.75	0	2	2119
11:16:33	38.65	38.70	38.70	-0.05	18	2117
11:16:21	38.65	38.70	38.65	-0.10	1	2099
11:16:12	38.65	38.70	38.70	-0.05	2	2098
11:16:08	38.65	38.70	38.65	-0.10	1	2096
11:15:51	38.65	38.70	38.70	-0.05	1	2095
11:15:51	38.65	38.70	38.70	-0.05	1	2094
11:15:51	38.65	38.70	38.70	-0.05	1	2093
11:15:51	38.65	38.70	38.70	-0.05	5	2092
11:15:51	38.65	38.70	38.70	-0.05	2	2087
11:15:51	38.65	38.70	38.70	-0.05	5	2085
11:15:48	38.65	38.70	38.70	-0.05	4	2080
11:15:46	38.65	38.70	38.65	-0.10	1	2076
11:15:40	38.65	38.70	38.70	-0.05	1	2075
11:15:39	38.65	38.70	38.70	-0.05	2	2074
11:15:39	38.65	38.70	38.70	-0.05	1	2072
11:15:29	38.65	38.70	38.70	-0.05	2	2071
11:15:29	38.55	38.65	38.65	-0.10	17	2069
11:15:29	38.55	38.60	38.60	-0.15	1	2052
11:15:29	38.55	38.60	38.60	-0.15	4	2051
11:14:59	38.55	38.60	38.60	-0.15	1	2047
11:14:27	38.60	38.65	38.60	-0.15	3	2046
11:14:19	38.60	38.65	38.60	-0.15	1	2043
11:13:51	38.60	38.65	38.60	-0.15	1	2042
11:13:01	38.65	38.70	38.65	-0.10	1	2041
11:12:56	38.65	38.70	38.65	-0.10	1	2040
11:12:51	38.65	38.70	38.65	-0.10	7	2039
11:12:49	38.65	38.70	38.65	-0.10	1	2032
11:12:49	38.65	38.70	38.65	-0.10	1	2031
11:12:44	38.65	38.70	38.65	-0.10	3	2030
11:12:37	38.65	38.70	38.65	-0.10	1	2027
11:12:37	38.60	38.65	38.65	-0.10	1	2026
11:12:31	38.60	38.65	38.65	-0.10	1	2025
11:12:19	38.60	38.65	38.65	-0.10	2	2024
11:12:09	38.60	38.65	38.65	-0.10	1	2022
11:11:18	38.60	38.65	38.65	-0.10	1	2021
11:11:17	38.60	38.65	38.65	-0.10	1	2020
11:11:15	38.60	38.65	38.65	-0.10	1	2019
11:11:13	38.60	38.65	38.65	-0.10	3	2018
11:11:12	38.60	38.65	38.65	-0.10	1	2015
11:10:54	38.60	38.65	38.65	-0.10	1	2014
11:10:51	38.60	38.65	38.65	-0.10	2	2013
11:10:48	38.60	38.65	38.65	-0.10	1	2011
11:10:37	38.60	38.65	38.65	-0.10	1	2010
11:10:07	38.60	38.65	38.65	-0.10	2	2009
11:10:03	38.55	38.65	38.65	-0.10	1	2007
11:09:59	38.55	38.65	38.65	-0.10	5	2006
11:09:58	38.55	38.60	38.60	-0.15	1	2001
11:09:58	38.55	38.60	38.60	-0.15	1	2000
11:09:55	38.55	38.60	38.60	-0.15	2	1999
11:09:40	38.50	38.60	38.60	-0.15	3	1997
11:09:40	38.50	38.60	38.60	-0.15	3	1994
11:08:43	38.50	38.60	38.50	-0.25	13	1991
11:08:29	38.50	38.60	38.60	-0.15	1	1978
11:08:27	38.50	38.60	38.60	-0.15	1	1977
11:08:10	38.50	38.60	38.60	-0.15	4	1976
11:08:02	38.50	38.60	38.60	-0.15	1	1972
11:07:22	38.55	38.60	38.55	-0.20	1	1971
11:07:07	38.50	38.55	38.55	-0.20	2	1970
11:07:07	38.50	38.55	38.55	-0.20	1	1968
11:06:54	38.50	38.55	38.55	-0.20	2	1967
11:06:49	38.50	38.55	38.55	-0.20	4	1965
11:06:28	38.45	38.50	38.50	-0.25	9	1961
11:05:45	38.45	38.50	38.45	-0.30	3	1952
11:04:37	38.45	38.50	38.45	-0.30	1	1949
11:03:54	38.40	38.45	38.45	-0.30	2	1948
11:03:54	38.40	38.45	38.45	-0.30	1	1946
11:03:28	38.40	38.50	38.40	-0.35	2	1945
11:03:09	38.45	38.50	38.45	-0.30	2	1943
11:03:01	38.45	38.50	38.45	-0.30	2	1941
11:02:21	38.40	38.45	38.45	-0.30	2	1939
11:01:49	38.40	38.45	38.45	-0.30	1	1937
11:01:48	38.40	38.45	38.45	-0.30	4	1936
11:01:32	38.40	38.45	38.45	-0.30	1	1932
11:00:34	38.45	38.50	38.45	-0.30	1	1931
10:59:25	38.45	38.50	38.45	-0.30	2	1930
10:59:19	38.45	38.50	38.45	-0.30	1	1928
10:59:14	38.45	38.50	38.50	-0.25	4	1927
10:59:13	38.45	38.50	38.50	-0.25	1	1923
10:59:13	38.45	38.50	38.50	-0.25	1	1922
10:59:13	38.40	38.45	38.45	-0.30	1	1921
10:59:13	38.45	38.50	38.45	-0.30	1	1920
10:59:04	38.40	38.45	38.45	-0.30	2	1919
10:58:44	38.35	38.45	38.45	-0.30	9	1917
10:58:43	38.30	38.40	38.40	-0.35	17	1908
10:58:25	38.30	38.35	38.35	-0.40	13	1891
10:57:50	38.25	38.30	38.30	-0.45	9	1878
10:57:49	38.25	38.30	38.25	-0.50	1	1869
10:57:17	38.25	38.30	38.25	-0.50	1	1868
10:56:41	38.25	38.30	38.25	-0.50	1	1867
10:56:01	38.25	38.30	38.25	-0.50	5	1866
10:55:02	38.25	38.30	38.25	-0.50	1	1861
10:54:22	38.25	38.30	38.25	-0.50	5	1860
10:53:28	38.25	38.30	38.30	-0.45	1	1855
10:53:02	38.25	38.30	38.25	-0.50	1	1854
10:52:53	38.25	38.30	38.25	-0.50	1	1853
10:52:32	38.25	38.30	38.25	-0.50	2	1852
10:51:56	38.25	38.30	38.25	-0.50	1	1850
10:51:24	38.25	38.30	38.25	-0.50	1	1849
10:50:59	38.25	38.30	38.25	-0.50	1	1848
10:50:17	38.25	38.30	38.25	-0.50	2	1847
10:50:04	38.25	38.30	38.30	-0.45	2	1845
10:49:33	38.25	38.30	38.30	-0.45	1	1843
10:48:42	38.25	38.30	38.30	-0.45	1	1842
10:46:55	38.25	38.30	38.30	-0.45	1	1841
10:46:48	38.25	38.30	38.30	-0.45	1	1840
10:46:27	38.25	38.35	38.35	-0.40	3	1839
10:46:22	38.30	38.35	38.30	-0.45	2	1836
10:45:50	38.30	38.35	38.30	-0.45	1	1834
10:45:48	38.30	38.35	38.35	-0.40	1	1833
10:45:33	38.30	38.35	38.30	-0.45	1	1832
10:45:09	38.30	38.35	38.30	-0.45	1	1831
10:45:09	38.20	38.30	38.30	-0.45	17	1830
10:45:04	38.20	38.25	38.25	-0.50	1	1813
10:45:04	38.20	38.25	38.25	-0.50	1	1812
10:45:04	38.20	38.25	38.25	-0.50	1	1811
10:45:04	38.20	38.25	38.25	-0.50	10	1810
10:43:30	38.20	38.25	38.25	-0.50	4	1800
10:42:41	38.20	38.25	38.20	-0.55	5	1796
10:42:34	38.20	38.25	38.20	-0.55	2	1791
10:41:02	38.20	38.25	38.20	-0.55	5	1789
10:39:46	38.15	38.25	38.15	-0.60	1	1784
10:38:55	38.15	38.25	38.15	-0.60	1	1783
10:38:48	38.15	38.25	38.15	-0.60	1	1782
10:38:43	38.15	38.25	38.15	-0.60	1	1781
10:38:42	38.15	38.20	38.20	-0.55	1	1780
10:38:38	38.15	38.20	38.15	-0.60	1	1779
10:38:23	38.15	38.25	38.15	-0.60	1	1778
10:38:19	38.15	38.20	38.20	-0.55	6	1777
10:37:51	38.15	38.20	38.20	-0.55	1	1771
10:37:18	38.15	38.20	38.15	-0.60	1	1770
10:36:40	38.10	38.15	38.15	-0.60	1	1769
10:36:31	38.15	38.20	38.15	-0.60	1	1768
10:36:20	38.15	38.20	38.15	-0.60	3	1767
10:36:17	38.15	38.20	38.15	-0.60	23	1764
10:35:40	38.15	38.20	38.15	-0.60	1	1741
10:35:31	38.10	38.15	38.15	-0.60	4	1740
10:35:30	38.10	38.15	38.15	-0.60	12	1736
10:34:45	38.10	38.15	38.15	-0.60	1	1724
10:34:36	38.10	38.15	38.15	-0.60	1	1723
10:34:26	38.10	38.15	38.15	-0.60	2	1722
10:34:26	38.10	38.15	38.15	-0.60	1	1720
10:33:58	38.10	38.15	38.10	-0.65	3	1719
10:33:22	38.15	38.20	38.15	-0.60	16	1716
10:33:18	38.15	38.20	38.15	-0.60	1	1700
10:32:33	38.15	38.20	38.15	-0.60	1	1699
10:32:03	38.15	38.20	38.15	-0.60	1	1698
10:31:48	38.15	38.20	38.20	-0.55	1	1697
10:30:36	38.15	38.20	38.20	-0.55	1	1696
10:30:01	38.15	38.20	38.15	-0.60	1	1695
10:29:19	38.20	38.25	38.20	-0.55	6	1694
10:29:19	38.10	38.20	38.20	-0.55	2	1688
10:28:49	38.20	38.25	38.20	-0.55	2	1686
10:28:36	38.10	38.25	38.10	-0.65	10	1684
10:28:21	38.20	38.25	38.10	-0.65	22	1674
10:28:21	38.20	38.25	38.15	-0.60	20	1652
10:28:21	38.20	38.25	38.20	-0.55	18	1632
10:28:03	38.20	38.25	38.25	-0.50	1	1614
10:27:39	38.20	38.25	38.25	-0.50	2	1613
10:27:11	38.20	38.25	38.20	-0.55	1	1611
10:26:58	38.20	38.25	38.20	-0.55	2	1610
10:25:45	38.20	38.25	38.20	-0.55	2	1608
10:25:35	38.20	38.25	38.20	-0.55	1	1606
10:24:29	38.15	38.20	38.20	-0.55	1	1605
10:24:00	38.15	38.20	38.20	-0.55	1	1604
10:23:51	38.15	38.20	38.20	-0.55	1	1603
10:21:55	38.15	38.20	38.20	-0.55	1	1602
10:21:30	38.10	38.15	38.15	-0.60	21	1601
10:21:28	38.10	38.15	38.10	-0.65	2	1580
10:21:26	38.10	38.15	38.15	-0.60	1	1578
10:21:25	38.10	38.15	38.15	-0.60	1	1577
10:20:38	38.10	38.15	38.15	-0.60	1	1576
10:20:35	38.10	38.15	38.15	-0.60	1	1575
10:20:34	38.10	38.15	38.15	-0.60	1	1574
10:20:07	38.10	38.15	38.15	-0.60	1	1573
10:19:40	38.15	38.20	38.15	-0.60	12	1572
10:19:20	38.15	38.20	38.15	-0.60	1	1560
10:19:13	38.15	38.20	38.15	-0.60	2	1559
10:19:09	38.15	38.20	38.20	-0.55	3	1557
10:19:02	38.15	38.25	38.15	-0.60	1	1554
10:18:50	38.15	38.25	38.15	-0.60	3	1553
10:18:21	38.20	38.25	38.20	-0.55	11	1550
10:18:11	38.20	38.25	38.20	-0.55	3	1539
10:17:28	38.15	38.20	38.20	-0.55	2	1536
10:17:11	38.15	38.20	38.20	-0.55	1	1534
10:17:02	38.15	38.20	38.20	-0.55	1	1533
10:16:31	38.15	38.20	38.15	-0.60	1	1532
10:16:26	38.15	38.20	38.20	-0.55	1	1531
10:16:26	38.15	38.20	38.15	-0.60	2	1530
10:16:15	38.15	38.20	38.15	-0.60	1	1528
10:15:51	38.15	38.20	38.20	-0.55	1	1527
10:15:48	38.15	38.20	38.20	-0.55	1	1526
10:15:06	38.15	38.20	38.20	-0.55	1	1525
10:14:02	38.15	38.20	38.15	-0.60	1	1524
10:13:57	38.15	38.20	38.15	-0.60	1	1523
10:13:36	38.15	38.25	38.15	-0.60	1	1522
10:13:21	38.15	38.25	38.15	-0.60	1	1521
10:12:54	38.15	38.25	38.15	-0.60	1	1520
10:12:30	38.15	38.20	38.20	-0.55	1	1519
10:12:05	38.15	38.20	38.20	-0.55	5	1518
10:11:15	38.15	38.20	38.20	-0.55	2	1513
10:11:15	38.20	38.25	38.20	-0.55	2	1511
10:11:05	38.20	38.25	38.20	-0.55	2	1509
10:10:40	38.20	38.25	38.25	-0.50	1	1507
10:10:39	38.20	38.25	38.25	-0.50	1	1506
10:10:02	38.15	38.25	38.25	-0.50	1	1505
10:09:57	38.15	38.20	38.20	-0.55	1	1504
10:09:57	38.20	38.25	38.20	-0.55	1	1503
10:09:37	38.15	38.20	38.25	-0.50	4	1502
10:09:37	38.15	38.20	38.20	-0.55	1	1498
10:09:27	38.20	38.25	38.20	-0.55	2	1497
10:09:20	38.20	38.25	38.20	-0.55	1	1495
10:09:15	38.20	38.25	38.20	-0.55	1	1494
10:09:08	38.20	38.25	38.20	-0.55	1	1493
10:08:51	38.20	38.25	38.20	-0.55	2	1492
10:08:50	38.15	38.20	38.20	-0.55	2	1490
10:08:40	38.15	38.20	38.20	-0.55	1	1488
10:08:20	38.15	38.20	38.20	-0.55	1	1487
10:07:53	38.15	38.20	38.20	-0.55	1	1486
10:07:49	38.15	38.20	38.15	-0.60	1	1485
10:07:43	38.15	38.20	38.15	-0.60	6	1484
10:07:31	38.15	38.20	38.20	-0.55	2	1478
10:07:30	38.15	38.20	38.20	-0.55	1	1476
10:07:28	38.15	38.20	38.20	-0.55	1	1475
10:07:28	38.15	38.20	38.15	-0.60	3	1474
10:06:57	38.15	38.20	38.20	-0.55	1	1471
10:06:35	38.15	38.20	38.15	-0.60	10	1470
10:06:35	38.15	38.20	38.15	-0.60	20	1460
10:06:20	38.15	38.20	38.20	-0.55	1	1440
10:06:18	38.15	38.20	38.15	-0.60	1	1439
10:06:18	38.20	38.25	38.20	-0.55	51	1438
10:06:15	38.20	38.25	38.20	-0.55	1	1387
10:06:03	38.20	38.25	38.25	-0.50	1	1386
10:05:55	38.20	38.25	38.25	-0.50	2	1385
10:05:51	38.20	38.25	38.25	-0.50	2	1383
10:05:44	38.20	38.25	38.25	-0.50	2	1381
10:05:20	38.25	38.30	38.25	-0.50	22	1379
10:05:13	38.25	38.30	38.25	-0.50	4	1357
10:05:07	38.25	38.30	38.25	-0.50	1	1353
10:04:59	38.30	38.35	38.25	-0.50	2	1352
10:04:59	38.30	38.35	38.30	-0.45	3	1350
10:04:59	38.30	38.35	38.30	-0.45	10	1347
10:04:50	38.30	38.35	38.30	-0.45	1	1337
10:04:11	38.30	38.35	38.30	-0.45	1	1336
10:04:10	38.30	38.35	38.30	-0.45	1	1335
10:04:06	38.30	38.35	38.30	-0.45	1	1334
10:01:40	38.30	38.35	38.30	-0.45	2	1333
10:01:30	38.30	38.35	38.30	-0.45	1	1331
10:01:15	38.30	38.35	38.30	-0.45	2	1330
10:00:56	38.30	38.35	38.30	-0.45	1	1328
10:00:39	38.30	38.35	38.35	-0.40	1	1327
10:00:15	38.30	38.35	38.35	-0.40	1	1326
09:59:32	38.30	38.35	38.30	-0.45	1	1325
09:59:00	38.30	38.35	38.30	-0.45	2	1324
09:58:28	38.30	38.35	38.30	-0.45	1	1322
09:58:07	38.30	38.35	38.30	-0.45	1	1321
09:57:28	38.30	38.35	38.35	-0.40	1	1320
09:57:17	38.30	38.35	38.30	-0.45	1	1319
09:56:58	38.30	38.35	38.30	-0.45	1	1318
09:56:52	38.30	38.35	38.35	-0.40	2	1317
09:56:50	38.30	38.35	38.35	-0.40	1	1315
09:56:00	38.30	38.35	38.30	-0.45	2	1314
09:54:56	38.25	38.35	38.25	-0.50	5	1312
09:54:52	38.30	38.35	38.30	-0.45	1	1307
09:54:51	38.25	38.35	38.35	-0.40	1	1306
09:54:50	38.25	38.35	38.25	-0.50	3	1305
09:54:46	38.30	38.35	38.30	-0.45	1	1302
09:54:24	38.25	38.30	38.30	-0.45	1	1301
09:54:16	38.30	38.35	38.30	-0.45	10	1300
09:53:53	38.30	38.35	38.35	-0.40	1	1290
09:53:46	38.30	38.35	38.35	-0.40	3	1289
09:53:24	38.30	38.35	38.35	-0.40	3	1286
09:53:24	38.30	38.35	38.30	-0.45	1	1283
09:53:22	38.30	38.35	38.35	-0.40	1	1282
09:53:18	38.30	38.35	38.35	-0.40	5	1281
09:52:06	38.30	38.35	38.35	-0.40	1	1276
09:51:33	38.30	38.35	38.30	-0.45	1	1275
09:51:26	38.30	38.35	38.40	-0.35	5	1274
09:51:26	38.30	38.35	38.35	-0.40	5	1269
09:51:17	38.35	38.40	38.35	-0.40	3	1264
09:50:06	38.40	38.45	38.40	-0.35	17	1261
09:49:36	38.45	38.50	38.45	-0.30	2	1244
09:49:36	38.40	38.45	38.45	-0.30	1	1242
09:49:12	38.45	38.50	38.45	-0.30	2	1241
09:49:12	38.45	38.50	38.45	-0.30	10	1239
09:48:58	38.40	38.45	38.45	-0.30	4	1229
09:48:42	38.40	38.45	38.40	-0.35	8	1225
09:48:27	38.40	38.45	38.40	-0.35	2	1217
09:48:14	38.40	38.45	38.45	-0.30	1	1215
09:47:44	38.40	38.45	38.45	-0.30	1	1214
09:47:20	38.35	38.45	38.45	-0.30	1	1213
09:47:05	38.35	38.40	38.40	-0.35	1	1212
09:47:05	38.35	38.40	38.40	-0.35	1	1211
09:47:03	38.35	38.40	38.40	-0.35	1	1210
09:47:00	38.30	38.40	38.40	-0.35	2	1209
09:47:00	38.30	38.35	38.35	-0.40	15	1207
09:47:00	38.35	38.40	38.35	-0.40	2	1192
09:46:48	38.35	38.40	38.40	-0.35	1	1190
09:46:39	38.35	38.40	38.40	-0.35	1	1189
09:46:24	38.30	38.35	38.35	-0.40	1	1188
09:46:24	38.30	38.35	38.35	-0.40	1	1187
09:46:22	38.25	38.30	38.35	-0.40	8	1186
09:46:22	38.25	38.30	38.30	-0.45	2	1178
09:46:22	38.25	38.30	38.30	-0.45	3	1176
09:46:22	38.30	38.35	38.30	-0.45	5	1173
09:46:03	38.25	38.30	38.30	-0.45	1	1168
09:46:03	38.30	38.35	38.30	-0.45	2	1167
09:45:54	38.30	38.35	38.30	-0.45	4	1165
09:45:23	38.30	38.35	38.35	-0.40	1	1161
09:45:08	38.25	38.30	38.30	-0.45	9	1160
09:44:57	38.25	38.30	38.30	-0.45	2	1151
09:44:34	38.25	38.30	38.30	-0.45	1	1149
09:44:16	38.30	38.35	38.30	-0.45	24	1148
09:43:37	38.30	38.35	38.30	-0.45	2	1124
09:43:34	38.30	38.35	38.30	-0.45	1	1122
09:43:28	38.30	38.35	38.30	-0.45	1	1121
09:43:18	38.25	38.30	38.30	-0.45	2	1120
09:43:18	38.30	38.35	38.30	-0.45	8	1118
09:43:07	38.30	38.35	38.30	-0.45	1	1110
09:42:39	38.30	38.35	38.35	-0.40	1	1109
09:42:38	38.25	38.30	38.30	-0.45	19	1108
09:42:33	38.25	38.30	38.25	-0.50	3	1089
09:42:21	38.25	38.30	38.30	-0.45	1	1086
09:42:09	38.30	38.35	38.30	-0.45	10	1085
09:42:07	38.30	38.35	38.35	-0.40	2	1075
09:42:02	38.30	38.35	38.30	-0.45	5	1073
09:41:29	38.30	38.35	38.35	-0.40	4	1068
09:41:01	38.25	38.35	38.25	-0.50	1	1064
09:40:56	38.30	38.35	38.25	-0.50	8	1063
09:40:56	38.30	38.35	38.30	-0.45	2	1055
09:40:55	38.25	38.35	38.25	-0.50	1	1053
09:40:55	38.25	38.30	38.30	-0.45	30	1052
09:40:55	38.25	38.30	38.25	-0.50	1	1022
09:40:48	38.25	38.30	38.25	-0.50	1	1021
09:40:42	38.25	38.30	38.25	-0.50	1	1020
09:40:36	38.20	38.25	38.25	-0.50	1	1019
09:40:33	38.20	38.25	38.25	-0.50	3	1018
09:40:33	38.25	38.30	38.25	-0.50	7	1015
09:40:26	38.25	38.30	38.25	-0.50	3	1008
09:40:26	38.25	38.30	38.25	-0.50	10	1005
09:40:16	38.25	38.30	38.25	-0.50	6	995
09:40:09	38.25	38.30	38.25	-0.50	1	989
09:39:48	38.25	38.30	38.30	-0.45	1	988
09:39:44	38.25	38.30	38.30	-0.45	1	987
09:39:21	38.30	38.35	38.30	-0.45	1	986
09:39:21	38.25	38.35	38.25	-0.50	10	985
09:39:20	38.30	38.35	38.30	-0.45	4	975
09:39:06	38.30	38.35	38.30	-0.45	1	971
09:39:02	38.30	38.35	38.35	-0.40	1	970
09:38:59	38.30	38.35	38.30	-0.45	5	969
09:38:55	38.30	38.35	38.30	-0.45	1	964
09:38:54	38.30	38.35	38.30	-0.45	1	963
09:38:46	38.30	38.35	38.30	-0.45	1	962
09:38:46	38.30	38.35	38.30	-0.45	1	961
09:38:46	38.30	38.35	38.30	-0.45	10	960
09:38:45	38.30	38.35	38.30	-0.45	5	950
09:38:43	38.30	38.35	38.30	-0.45	2	945
09:38:30	38.30	38.35	38.30	-0.45	1	943
09:38:17	38.30	38.35	38.30	-0.45	5	942
09:38:08	38.30	38.35	38.30	-0.45	1	937
09:38:08	38.30	38.35	38.30	-0.45	1	936
09:37:48	38.30	38.35	38.35	-0.40	1	935
09:37:45	38.30	38.35	38.35	-0.40	1	934
09:37:43	38.30	38.35	38.35	-0.40	1	933
09:37:35	38.35	38.40	38.35	-0.40	2	932
09:37:35	38.35	38.40	38.35	-0.40	1	930
09:37:29	38.35	38.40	38.35	-0.40	1	929
09:37:29	38.35	38.40	38.35	-0.40	5	928
09:37:03	38.35	38.40	38.35	-0.40	2	923
09:37:02	38.35	38.40	38.35	-0.40	2	921
09:36:51	38.35	38.40	38.35	-0.40	8	919
09:36:49	38.35	38.40	38.40	-0.35	2	911
09:36:45	38.35	38.40	38.35	-0.40	5	909
09:36:43	38.35	38.40	38.40	-0.35	1	904
09:36:26	38.40	38.45	38.40	-0.35	5	903
09:36:26	38.40	38.45	38.40	-0.35	5	898
09:36:11	38.40	38.45	38.40	-0.35	1	893
09:35:03	38.40	38.45	38.45	-0.30	1	892
09:34:51	38.40	38.45	38.45	-0.30	1	891
09:34:33	38.45	38.50	38.45	-0.30	2	890
09:34:12	38.45	38.55	38.45	-0.30	1	888
09:33:55	38.45	38.55	38.45	-0.30	1	887
09:33:39	38.45	38.55	38.45	-0.30	1	886
09:33:07	38.45	38.50	38.50	-0.25	2	885
09:33:07	38.40	38.50	38.50	-0.25	1	883
09:32:58	38.40	38.50	38.50	-0.25	4	882
09:32:58	38.40	38.50	38.50	-0.25	10	878
09:32:47	38.40	38.50	38.40	-0.35	2	868
09:32:46	38.40	38.50	38.40	-0.35	4	866
09:32:25	38.40	38.50	38.40	-0.35	1	862
09:32:19	38.40	38.45	38.45	-0.30	2	861
09:32:19	38.35	38.45	38.45	-0.30	1	859
09:32:14	38.40	38.45	38.40	-0.35	1	858
09:32:12	38.40	38.45	38.40	-0.35	1	857
09:32:11	38.35	38.45	38.45	-0.30	1	856
09:32:11	38.40	38.45	38.45	-0.30	2	855
09:32:11	38.35	38.40	38.40	-0.35	1	853
09:32:11	38.40	38.45	38.45	-0.30	1	852
09:32:11	38.35	38.40	38.40	-0.35	1	851
09:32:05	38.35	38.40	38.40	-0.35	1	850
09:31:55	38.35	38.45	38.35	-0.40	3	849
09:31:42	38.35	38.40	38.40	-0.35	17	846
09:31:42	38.40	38.45	38.40	-0.35	3	829
09:31:05	38.40	38.45	38.40	-0.35	1	826
09:31:01	38.40	38.45	38.45	-0.30	1	825
09:31:00	38.40	38.45	38.40	-0.35	1	824
09:30:58	38.35	38.40	38.40	-0.35	8	823
09:30:53	38.40	38.45	38.40	-0.35	7	815
09:30:52	38.40	38.45	38.40	-0.35	5	808
09:30:42	38.40	38.45	38.40	-0.35	1	803
09:30:38	38.40	38.45	38.40	-0.35	1	802
09:30:34	38.40	38.45	38.40	-0.35	1	801
09:30:21	38.40	38.45	38.40	-0.35	1	800
09:30:18	38.40	38.45	38.45	-0.30	1	799
09:30:17	38.45	38.50	38.45	-0.30	11	798
09:30:16	38.45	38.50	38.45	-0.30	10	787
09:30:13	38.45	38.50	38.50	-0.25	1	777
09:30:08	38.50	38.55	38.50	-0.25	6	776
09:30:03	38.50	38.55	38.50	-0.25	1	770
09:29:52	38.50	38.55	38.50	-0.25	10	769
09:29:43	38.45	38.50	38.50	-0.25	5	759
09:29:39	38.45	38.50	38.50	-0.25	1	754
09:29:31	38.45	38.50	38.50	-0.25	1	753
09:29:15	38.45	38.50	38.50	-0.25	2	752
09:29:15	38.50	38.55	38.50	-0.25	8	750
09:28:37	38.50	38.55	38.55	-0.20	1	742
09:28:16	38.55	38.60	38.55	-0.20	1	741
09:28:00	38.50	38.55	38.55	-0.20	2	740
09:27:37	38.50	38.55	38.50	-0.25	4	738
09:27:37	38.50	38.55	38.50	-0.25	15	734
09:27:36	38.50	38.55	38.55	-0.20	1	719
09:27:33	38.50	38.55	38.50	-0.25	1	718
09:27:24	38.50	38.55	38.55	-0.20	1	717
09:27:09	38.50	38.55	38.50	-0.25	2	716
09:26:51	38.50	38.55	38.50	-0.25	3	714
09:26:45	38.50	38.55	38.55	-0.20	1	711
09:26:45	38.50	38.55	38.50	-0.25	1	710
09:26:39	38.50	38.55	38.50	-0.25	1	709
09:26:18	38.50	38.55	38.50	-0.25	1	708
09:26:18	38.50	38.55	38.50	-0.25	32	707
09:26:18	38.50	38.55	38.50	-0.25	1	675
09:26:15	38.50	38.55	38.55	-0.20	1	674
09:26:12	38.50	38.55	38.55	-0.20	1	673
09:25:56	38.50	38.55	38.55	-0.20	10	672
09:25:33	38.50	38.55	38.55	-0.20	1	662
09:25:20	38.55	38.60	38.55	-0.20	13	661
09:25:03	38.60	38.65	38.60	-0.15	2	648
09:24:38	38.55	38.60	38.60	-0.15	6	646
09:24:38	38.55	38.60	38.60	-0.15	1	640
09:24:38	38.55	38.60	38.60	-0.15	1	639
09:24:38	38.55	38.60	38.60	-0.15	1	638
09:24:16	38.55	38.60	38.60	-0.15	1	637
09:24:14	38.55	38.70	38.70	-0.05	1	636
09:23:56	38.55	38.60	38.60	-0.15	1	635
09:23:52	38.55	38.60	38.60	-0.15	2	634
09:23:51	38.55	38.60	38.60	-0.15	1	632
09:23:50	38.60	38.70	38.60	-0.15	2	631
09:23:17	38.55	38.60	38.60	-0.15	1	629
09:23:17	38.55	38.60	38.60	-0.15	5	628
09:23:04	38.55	38.60	38.55	-0.20	3	623
09:23:00	38.55	38.60	38.55	-0.20	1	620
09:22:39	38.55	38.70	38.55	-0.20	1	619
09:22:27	38.55	38.70	38.55	-0.20	1	618
09:22:24	38.55	38.60	38.60	-0.15	3	617
09:22:24	38.55	38.60	38.60	-0.15	1	614
09:22:24	38.60	38.70	38.60	-0.15	1	613
09:22:15	38.55	38.60	38.60	-0.15	1	612
09:22:15	38.60	38.70	38.60	-0.15	4	611
09:21:46	38.55	38.60	38.60	-0.15	1	607
09:20:24	38.55	38.60	38.60	-0.15	4	606
09:20:24	38.50	38.60	38.60	-0.15	10	602
09:20:14	38.50	38.55	38.55	-0.20	7	592
09:20:03	38.50	38.55	38.50	-0.25	1	585
09:19:50	38.50	38.55	38.50	-0.25	1	584
09:19:49	38.55	38.60	38.55	-0.20	5	583
09:19:33	38.55	38.60	38.55	-0.20	1	578
09:19:23	38.55	38.60	38.55	-0.20	2	577
09:18:56	38.55	38.60	38.60	-0.15	1	575
09:18:54	38.65	38.70	38.60	-0.15	15	574
09:18:54	38.65	38.70	38.65	-0.10	1	559
09:18:45	38.60	38.65	38.65	-0.10	1	558
09:18:41	38.60	38.65	38.60	-0.15	10	557
09:18:00	38.65	38.70	38.65	-0.10	2	547
09:18:00	38.70	38.75	38.70	-0.05	2	545
09:17:18	38.60	38.70	38.70	-0.05	1	543
09:17:03	38.60	38.70	38.70	-0.05	1	542
09:16:57	38.60	38.70	38.70	-0.05	5	541
09:16:06	38.60	38.70	38.70	-0.05	1	536
09:16:05	38.65	38.70	38.65	-0.10	1	535
09:15:47	38.60	38.70	38.70	-0.05	1	534
09:15:30	38.60	38.65	38.65	-0.10	1	533
09:14:44	38.65	38.75	38.65	-0.10	3	532
09:14:44	38.65	38.80	38.65	-0.10	1	529
09:14:02	38.65	38.75	38.75	0	1	528
09:14:01	38.70	38.75	38.70	-0.05	1	527
09:13:54	38.70	38.80	38.70	-0.05	7	526
09:13:27	38.75	38.80	38.75	0	1	519
09:13:09	38.75	38.85	38.75	0	3	518
09:12:59	38.70	38.80	38.85	+0.10	4	515
09:12:59	38.70	38.80	38.80	+0.05	1	511
09:12:59	38.70	38.80	38.80	+0.05	1	510
09:12:44	38.75	38.80	38.75	0	1	509
09:12:37	38.70	38.80	38.70	-0.05	4	508
09:12:27	38.70	38.80	38.80	+0.05	10	504
09:12:18	38.75	38.85	38.75	0	2	494
09:12:02	38.70	38.80	38.80	+0.05	10	492
09:11:56	38.70	38.80	38.80	+0.05	1	482
09:11:52	38.70	38.80	38.80	+0.05	4	481
09:11:50	38.70	38.80	38.80	+0.05	1	477
09:11:44	38.75	38.80	38.75	0	1	476
09:11:35	38.75	38.80	38.75	0	2	475
09:11:16	38.70	38.80	38.80	+0.05	1	473
09:11:12	38.70	38.80	38.80	+0.05	1	472
09:11:00	38.75	38.80	38.75	0	1	471
09:10:48	38.75	38.85	38.75	0	1	470
09:10:48	38.80	38.85	38.80	+0.05	1	469
09:10:44	38.80	38.85	38.80	+0.05	2	468
09:10:44	38.80	38.85	38.85	+0.10	1	466
09:10:29	38.80	38.85	38.80	+0.05	1	465
09:10:27	38.80	38.85	38.80	+0.05	1	464
09:10:21	38.65	38.80	38.80	+0.05	2	463
09:10:20	38.65	38.75	38.75	0	3	461
09:10:20	38.60	38.70	38.70	-0.05	32	458
09:10:20	38.60	38.70	38.70	-0.05	2	426
09:10:00	38.65	38.70	38.60	-0.15	2	424
09:10:00	38.65	38.70	38.65	-0.10	1	422
09:09:52	38.60	38.65	38.65	-0.10	1	421
09:09:26	38.60	38.70	38.60	-0.15	1	420
09:09:17	38.60	38.70	38.60	-0.15	1	419
09:09:14	38.60	38.70	38.60	-0.15	1	418
09:08:57	38.60	38.70	38.60	-0.15	1	417
09:08:47	38.65	38.70	38.65	-0.10	1	416
09:08:45	38.65	38.70	38.65	-0.10	1	415
09:08:40	38.65	38.70	38.70	-0.05	3	414
09:08:34	38.60	38.70	38.70	-0.05	10	411
09:08:27	38.65	38.70	38.65	-0.10	2	401
09:07:37	38.60	38.70	38.70	-0.05	1	399
09:07:27	38.60	38.70	38.70	-0.05	1	398
09:07:15	38.60	38.70	38.70	-0.05	1	397
09:07:04	38.60	38.70	38.70	-0.05	3	396
09:06:34	38.60	38.70	38.70	-0.05	10	393
09:06:29	38.65	38.70	38.65	-0.10	9	383
09:06:00	38.65	38.70	38.70	-0.05	1	374
09:05:58	38.65	38.70	38.70	-0.05	2	373
09:05:49	38.65	38.70	38.70	-0.05	1	371
09:05:46	38.65	38.70	38.70	-0.05	1	370
09:05:27	38.65	38.70	38.65	-0.10	1	369
09:05:18	38.65	38.70	38.65	-0.10	1	368
09:05:16	38.65	38.70	38.70	-0.05	1	367
09:05:16	38.70	38.80	38.70	-0.05	1	366
09:05:15	38.70	38.75	38.75	0	3	365
09:05:14	38.70	38.80	38.70	-0.05	1	362
09:05:14	38.75	38.80	38.75	0	4	361
09:05:14	38.70	38.75	38.75	0	6	357
09:05:13	38.65	38.70	38.70	-0.05	2	351
09:05:12	38.70	38.75	38.70	-0.05	3	349
09:05:12	38.70	38.75	38.70	-0.05	1	346
09:05:11	38.70	38.75	38.75	0	5	345
09:05:05	38.75	38.80	38.75	0	1	340
09:04:57	38.70	38.75	38.75	0	1	339
09:04:57	38.70	38.75	38.75	0	20	338
09:04:46	38.65	38.70	38.70	-0.05	1	318
09:04:42	38.65	38.70	38.70	-0.05	1	317
09:04:32	38.65	38.70	38.65	-0.10	1	316
09:04:26	38.65	38.70	38.65	-0.10	1	315
09:04:24	38.65	38.70	38.70	-0.05	1	314
09:04:20	38.65	38.70	38.70	-0.05	2	313
09:04:17	38.65	38.70	38.65	-0.10	1	311
09:04:15	38.60	38.65	38.65	-0.10	3	310
09:04:08	38.60	38.65	38.60	-0.15	3	307
09:03:57	38.60	38.65	38.60	-0.15	3	304
09:03:50	38.60	38.65	38.60	-0.15	1	301
09:03:47	38.60	38.65	38.60	-0.15	1	300
09:03:42	38.55	38.60	38.60	-0.15	1	299
09:03:38	38.60	38.65	38.60	-0.15	1	298
09:03:38	38.60	38.65	38.60	-0.15	1	297
09:03:36	38.60	38.65	38.60	-0.15	1	296
09:03:32	38.60	38.65	38.60	-0.15	2	295
09:03:26	38.60	38.65	38.60	-0.15	2	293
09:03:23	38.60	38.65	38.60	-0.15	1	291
09:03:12	38.55	38.60	38.60	-0.15	1	290
09:02:38	38.45	38.50	38.50	-0.25	1	289
09:02:33	38.45	38.50	38.50	-0.25	4	288
09:02:26	38.45	38.50	38.50	-0.25	2	284
09:02:24	38.30	38.40	38.40	-0.35	2	282
09:02:24	38.30	38.35	38.35	-0.40	10	280
09:02:19	38.30	38.35	38.30	-0.45	1	270
09:02:06	38.30	38.35	38.30	-0.45	1	269
09:02:06	38.30	38.35	38.30	-0.45	1	268
09:02:02	38.25	38.35	38.25	-0.50	1	267
09:02:01	38.30	38.35	38.30	-0.45	1	266
09:02:01	38.30	38.35	38.30	-0.45	1	265
09:02:00	38.30	38.35	38.30	-0.45	1	264
09:01:55	38.25	38.30	38.35	-0.40	1	263
09:01:55	38.25	38.30	38.30	-0.45	4	262
09:01:50	38.20	38.25	38.25	-0.50	7	258
09:01:50	38.20	38.25	38.20	-0.55	1	251
09:01:50	38.25	38.30	38.25	-0.50	11	250
09:01:45	38.25	38.30	38.25	-0.50	10	239
09:01:40	38.30	38.35	38.25	-0.50	1	229
09:01:40	38.30	38.35	38.30	-0.45	2	228
09:01:34	38.25	38.35	38.25	-0.50	1	226
09:01:34	38.25	38.30	38.30	-0.45	1	225
09:01:34	38.30	38.35	38.30	-0.45	1	224
09:01:33	38.30	38.35	38.30	-0.45	1	223
09:01:33	38.30	38.35	38.30	-0.45	3	222
09:01:32	38.30	38.35	38.30	-0.45	2	219
09:01:31	38.30	38.35	38.35	-0.40	1	217
09:01:31	38.30	38.35	38.30	-0.45	2	216
09:01:21	38.25	38.30	38.30	-0.45	2	214
09:01:12	38.30	38.35	38.30	-0.45	1	212
09:01:11	38.30	38.40	38.30	-0.45	2	211
09:01:10	38.30	38.40	38.40	-0.35	1	209
09:01:09	38.30	38.40	38.30	-0.45	2	208
09:01:08	38.30	38.40	38.40	-0.35	1	206
09:01:02	38.30	38.40	38.40	-0.35	5	205
09:01:01	38.25	38.30	38.30	-0.45	2	200
09:01:01	38.35	38.40	38.30	-0.45	2	198
09:01:01	38.35	38.40	38.35	-0.40	1	196
09:01:00	38.30	38.40	38.30	-0.45	3	195
09:00:54	38.30	38.40	38.40	-0.35	1	192
09:00:51	38.30	38.40	38.40	-0.35	1	191
09:00:50	38.30	38.40	38.30	-0.45	3	190
09:00:44	38.25	38.40	38.40	-0.35	3	187
09:00:41	38.25	38.30	38.30	-0.45	1	184
09:00:41	38.25	38.40	38.25	-0.50	1	183
09:00:39	38.30	38.40	38.30	-0.45	3	182
09:00:39	38.30	38.40	38.30	-0.45	1	179
09:00:39	38.30	38.40	38.30	-0.45	2	178
09:00:38	38.30	38.40	38.40	-0.35	1	176
09:00:29	38.30	38.40	38.40	-0.35	1	175
09:00:29	38.30	38.35	38.35	-0.40	1	174
09:00:29	38.35	38.40	38.35	-0.40	1	173
09:00:29	38.40	38.45	38.40	-0.35	9	172
09:00:26	38.40	38.50	38.40	-0.35	20	163
09:00:24	38.40	38.45	38.45	-0.30	4	143
09:00:23	38.50	38.55	38.50	-0.25	43	139
09:00:22	38.50	38.55	38.55	-0.20	2	96
09:00:22	38.55	38.70	38.55	-0.20	9	94
09:00:14	38.60	38.70	38.55	-0.20	2	85
09:00:14	38.60	38.70	38.60	-0.15	1	83
09:00:13	--	--	38.60	-0.15	82	82

　

其他人也逛...

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值50, 000元

Marshall Emberton II 藍牙喇叭 - 奶油白

【原萃】寶特瓶580ml (24入/箱)(口味任選)

SAMSUNG Galaxy S24 Ultra (12G/256G)

DJI OSMO POCKET 3 全能套裝

PChome 購物儲值10, 000元

Apple iPhone 16 Pro (256G)

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

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

Roborock S8 MaxV Ultra 極致貼牆AI旗艦掃拖機皇 (動態伸縮邊刷/極致貼牆拖地/動態升降雙主刷)

羅技 G304 電競滑鼠-黑

KIRIN–生茶525ml(24入/箱)

GARMIN Forerunner 955 太陽能高階鐵人運動錶

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

劉鏡清：明年經濟成長率可望破3...

【台股盤中】台股開低震盪力守2...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧東陽：美若增關稅不是壞事到明...
‧調查：今年平均年薪80.2萬半導...
‧華航看明年樂觀估2027年後交機...

加密貨幣

比特幣BTC	96809.43	4,467.54	4.84%
以太幣ETH	3145.90	34.78	1.12%
瑞波幣XRP	1.12	0.02	1.64%
比特幣現金BCH	516.38	69.32	15.51%
萊特幣LTC	90.26	3.44	3.96%
卡達幣ADA	0.782615	0.04	5.81%
波場幣TRX	0.199072	0.00	-0.40%
恆星幣XLM	0.238942	0.01	2.99%

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。