最新今彩539第114010期頭獎2注中獎熱門茅台冰淇淋陸續關店停產恐將全面退出市場

更新報價

廣　宇 (2328) 電子零組件業上市鴻海集團

38.65 ▼-0.05 -0.13% 1.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	2,994	38.65	27	38.70	11	38.90	39.30	38.45	38.70

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	38.65	38.70	38.65	-0.05	5	2994
13:30:00	38.65	38.70	38.65	-0.05	260	2989
13:24:54	38.65	38.70	38.70	0	1	2729
13:24:50	38.65	38.70	38.70	0	6	2728
13:24:48	38.65	38.70	38.70	0	2	2722
13:24:47	38.65	38.70	38.65	-0.05	1	2720
13:24:31	38.65	38.70	38.70	0	2	2719
13:24:22	38.65	38.70	38.65	-0.05	1	2717
13:24:21	38.65	38.70	38.65	-0.05	7	2716
13:24:15	38.65	38.70	38.65	-0.05	8	2709
13:24:09	38.65	38.70	38.65	-0.05	2	2701
13:24:07	38.65	38.70	38.70	0	9	2699
13:24:00	38.65	38.70	38.65	-0.05	1	2690
13:24:00	38.65	38.70	38.70	0	1	2689
13:23:59	38.65	38.70	38.70	0	2	2688
13:23:55	38.65	38.70	38.70	0	1	2686
13:23:32	38.65	38.70	38.65	-0.05	4	2685
13:23:10	38.65	38.70	38.70	0	1	2681
13:23:09	38.65	38.70	38.70	0	1	2680
13:22:56	38.65	38.70	38.70	0	5	2679
13:22:53	38.65	38.70	38.65	-0.05	1	2674
13:22:46	38.65	38.70	38.70	0	3	2673
13:22:28	38.65	38.70	38.65	-0.05	2	2670
13:22:27	38.65	38.70	38.65	-0.05	1	2668
13:22:10	38.65	38.70	38.70	0	1	2667
13:21:36	38.65	38.70	38.70	0	1	2666
13:21:23	38.65	38.70	38.65	-0.05	1	2665
13:20:51	38.65	38.70	38.65	-0.05	1	2664
13:20:22	38.65	38.75	38.75	+0.05	1	2663
13:20:20	38.70	38.75	38.70	0	1	2662
13:20:10	38.70	38.75	38.70	0	1	2661
13:20:05	38.70	38.75	38.70	0	1	2660
13:19:54	38.70	38.75	38.70	0	1	2659
13:19:43	38.70	38.75	38.70	0	1	2658
13:19:42	38.70	38.75	38.70	0	2	2657
13:19:38	38.70	38.75	38.70	0	2	2655
13:19:32	38.70	38.75	38.70	0	2	2653
13:19:29	38.70	38.75	38.70	0	1	2651
13:19:22	38.70	38.75	38.70	0	2	2650
13:19:15	38.70	38.75	38.70	0	2	2648
13:19:04	38.70	38.75	38.70	0	2	2646
13:18:57	38.75	38.80	38.75	+0.05	10	2644
13:18:54	38.75	38.80	38.75	+0.05	2	2634
13:18:48	38.75	38.80	38.75	+0.05	2	2632
13:18:48	38.75	38.80	38.80	+0.10	1	2630
13:18:41	38.75	38.80	38.75	+0.05	1	2629
13:18:38	38.75	38.80	38.75	+0.05	5	2628
13:18:27	38.75	38.80	38.75	+0.05	1	2623
13:18:03	38.75	38.80	38.75	+0.05	1	2622
13:17:51	38.80	38.85	38.80	+0.10	1	2621
13:17:46	38.80	38.85	38.80	+0.10	1	2620
13:17:44	38.80	38.85	38.80	+0.10	1	2619
13:17:04	38.75	38.80	38.80	+0.10	1	2618
13:16:56	38.80	38.85	38.80	+0.10	1	2617
13:16:11	38.85	38.90	38.85	+0.15	2	2616
13:15:56	38.85	38.90	38.85	+0.15	1	2614
13:15:31	38.85	38.90	38.85	+0.15	1	2613
13:15:30	38.85	38.90	38.85	+0.15	5	2612
13:14:50	38.85	38.90	38.90	+0.20	1	2607
13:14:46	38.75	38.90	38.75	+0.05	1	2606
13:14:46	38.75	38.85	38.85	+0.15	1	2605
13:14:46	38.75	38.80	38.85	+0.15	27	2604
13:14:46	38.75	38.80	38.80	+0.10	3	2577
13:14:33	38.80	38.85	38.80	+0.10	1	2574
13:14:24	38.80	38.85	38.80	+0.10	1	2573
13:14:22	38.80	38.85	38.80	+0.10	1	2572
13:14:09	38.80	38.85	38.80	+0.10	1	2571
13:14:02	38.80	38.85	38.80	+0.10	2	2570
13:13:47	38.80	38.85	38.80	+0.10	1	2568
13:13:45	38.80	38.85	38.80	+0.10	1	2567
13:13:30	38.75	38.80	38.80	+0.10	2	2566
13:13:29	38.75	38.80	38.80	+0.10	1	2564
13:12:35	38.75	38.80	38.80	+0.10	1	2563
13:12:30	38.80	38.85	38.80	+0.10	1	2562
13:12:17	38.75	38.80	38.80	+0.10	1	2561
13:12:17	38.75	38.80	38.80	+0.10	5	2560
13:11:53	38.75	38.80	38.80	+0.10	2	2555
13:11:49	38.75	38.80	38.75	+0.05	4	2553
13:11:46	38.75	38.80	38.80	+0.10	2	2549
13:11:10	38.75	38.80	38.80	+0.10	1	2547
13:10:43	38.75	38.80	38.80	+0.10	1	2546
13:10:30	38.75	38.80	38.80	+0.10	3	2545
13:10:22	38.75	38.80	38.75	+0.05	2	2542
13:09:35	38.75	38.80	38.75	+0.05	1	2540
13:09:04	38.75	38.80	38.75	+0.05	2	2539
13:09:04	38.70	38.75	38.75	+0.05	15	2537
13:09:04	38.70	38.75	38.75	+0.05	2	2522
13:08:17	38.65	38.70	38.70	0	2	2520
13:08:17	38.65	38.70	38.70	0	3	2518
13:08:14	38.65	38.70	38.70	0	1	2515
13:07:43	38.70	38.75	38.70	0	1	2514
13:07:40	38.70	38.75	38.70	0	1	2513
13:07:40	38.70	38.75	38.70	0	2	2512
13:06:56	38.65	38.70	38.70	0	1	2510
13:06:32	38.70	38.75	38.70	0	1	2509
13:06:25	38.70	38.75	38.70	0	1	2508
13:05:55	38.65	38.70	38.70	0	1	2507
13:05:50	38.65	38.75	38.75	+0.05	1	2506
13:05:33	38.65	38.70	38.75	+0.05	1	2505
13:05:33	38.65	38.70	38.70	0	2	2504
13:05:24	38.70	38.75	38.70	0	1	2502
13:05:24	38.70	38.75	38.70	0	3	2501
13:04:59	38.70	38.75	38.70	0	1	2498
13:04:59	38.70	38.75	38.70	0	1	2497
13:04:57	38.70	38.75	38.70	0	3	2496
13:04:37	38.70	38.75	38.70	0	2	2493
13:04:10	38.70	38.75	38.70	0	1	2491
13:03:51	38.70	38.75	38.70	0	2	2490
13:03:50	38.70	38.75	38.70	0	1	2488
13:03:48	38.70	38.75	38.70	0	2	2487
13:03:44	38.70	38.75	38.70	0	3	2485
13:03:40	38.70	38.75	38.70	0	2	2482
13:03:38	38.70	38.75	38.70	0	1	2480
13:03:34	38.70	38.75	38.70	0	1	2479
13:03:08	38.70	38.75	38.70	0	1	2478
13:03:03	38.70	38.75	38.70	0	2	2477
13:02:56	38.70	38.75	38.70	0	1	2475
13:02:40	38.70	38.75	38.70	0	2	2474
13:02:18	38.70	38.75	38.75	+0.05	5	2472
13:02:12	38.70	38.75	38.75	+0.05	1	2467
13:01:50	38.70	38.75	38.70	0	3	2466
13:01:23	38.70	38.75	38.70	0	2	2463
13:01:18	38.70	38.75	38.75	+0.05	1	2461
13:01:18	38.65	38.70	38.70	0	8	2460
13:00:26	38.65	38.70	38.70	0	1	2452
13:00:15	38.65	38.70	38.70	0	1	2451
13:00:14	38.65	38.70	38.70	0	1	2450
12:59:02	38.65	38.70	38.70	0	1	2449
12:58:34	38.60	38.70	38.70	0	1	2448
12:58:20	38.60	38.70	38.70	0	2	2447
12:57:51	38.60	38.65	38.65	-0.05	2	2445
12:57:35	38.60	38.65	38.65	-0.05	2	2443
12:57:13	38.60	38.65	38.65	-0.05	1	2441
12:57:03	38.60	38.65	38.65	-0.05	1	2440
12:55:55	38.60	38.65	38.65	-0.05	1	2439
12:55:30	38.60	38.65	38.65	-0.05	1	2438
12:55:21	38.60	38.65	38.60	-0.10	2	2437
12:54:56	38.55	38.65	38.65	-0.05	1	2435
12:54:46	38.55	38.60	38.60	-0.10	4	2434
12:54:06	38.55	38.60	38.60	-0.10	1	2430
12:54:06	38.55	38.60	38.60	-0.10	2	2429
12:54:06	38.55	38.60	38.60	-0.10	3	2427
12:53:47	38.55	38.60	38.60	-0.10	3	2424
12:53:41	38.55	38.60	38.60	-0.10	1	2421
12:53:41	38.55	38.60	38.60	-0.10	2	2420
12:53:40	38.55	38.60	38.60	-0.10	2	2418
12:53:01	38.45	38.50	38.50	-0.20	1	2416
12:52:32	38.55	38.60	38.45	-0.25	4	2415
12:52:32	38.55	38.60	38.50	-0.20	21	2411
12:52:32	38.55	38.60	38.55	-0.15	10	2390
12:52:31	38.55	38.60	38.55	-0.15	1	2380
12:52:12	38.55	38.60	38.60	-0.10	1	2379
12:51:57	38.55	38.60	38.60	-0.10	1	2378
12:51:33	38.55	38.60	38.60	-0.10	1	2377
12:51:32	38.55	38.60	38.60	-0.10	1	2376
12:51:19	38.50	38.60	38.60	-0.10	1	2375
12:51:19	38.50	38.55	38.55	-0.15	9	2374
12:51:19	38.50	38.55	38.55	-0.15	2	2365
12:51:18	38.50	38.55	38.55	-0.15	1	2363
12:51:10	38.50	38.55	38.55	-0.15	2	2362
12:51:09	38.50	38.55	38.50	-0.20	1	2360
12:51:03	38.50	38.55	38.55	-0.15	1	2359
12:49:49	38.50	38.55	38.50	-0.20	8	2358
12:49:48	38.50	38.55	38.50	-0.20	2	2350
12:49:45	38.50	38.55	38.50	-0.20	2	2348
12:49:35	38.50	38.55	38.55	-0.15	1	2346
12:49:31	38.50	38.55	38.55	-0.15	5	2345
12:49:19	38.50	38.55	38.50	-0.20	1	2340
12:49:09	38.45	38.50	38.50	-0.20	10	2339
12:48:58	38.45	38.50	38.50	-0.20	1	2329
12:48:51	38.45	38.55	38.45	-0.25	1	2328
12:48:33	38.45	38.55	38.45	-0.25	3	2327
12:48:08	38.50	38.55	38.50	-0.20	1	2324
12:47:40	38.45	38.55	38.55	-0.15	1	2323
12:47:32	38.50	38.55	38.50	-0.20	1	2322
12:47:32	38.50	38.55	38.50	-0.20	2	2321
12:47:16	38.45	38.50	38.50	-0.20	1	2319
12:46:50	38.45	38.50	38.50	-0.20	2	2318
12:46:39	38.50	38.55	38.50	-0.20	1	2316
12:46:37	38.50	38.55	38.50	-0.20	1	2315
12:46:37	38.50	38.55	38.50	-0.20	11	2314
12:45:56	38.50	38.55	38.55	-0.15	1	2303
12:45:39	38.50	38.55	38.55	-0.15	1	2302
12:45:35	38.55	38.60	38.55	-0.15	9	2301
12:45:29	38.55	38.60	38.55	-0.15	1	2292
12:45:05	38.55	38.60	38.55	-0.15	1	2291
12:44:58	38.55	38.60	38.60	-0.10	1	2290
12:44:41	38.55	38.60	38.60	-0.10	2	2289
12:44:40	38.55	38.60	38.55	-0.15	1	2287
12:44:03	38.50	38.60	38.50	-0.20	3	2286
12:44:02	38.50	38.60	38.60	-0.10	1	2283
12:44:02	38.50	38.55	38.55	-0.15	7	2282
12:44:02	38.50	38.55	38.55	-0.15	1	2275
12:43:29	38.50	38.55	38.50	-0.20	10	2274
12:42:38	38.50	38.55	38.50	-0.20	3	2264
12:42:04	38.50	38.55	38.50	-0.20	1	2261
12:41:59	38.50	38.55	38.55	-0.15	5	2260
12:41:42	38.45	38.50	38.50	-0.20	1	2255
12:41:40	38.45	38.50	38.45	-0.25	2	2254
12:41:34	38.45	38.50	38.50	-0.20	2	2252
12:41:32	38.50	38.55	38.50	-0.20	27	2250
12:41:29	38.50	38.55	38.50	-0.20	1	2223
12:41:29	38.50	38.55	38.50	-0.20	25	2222
12:40:55	38.50	38.55	38.55	-0.15	1	2197
12:40:54	38.50	38.55	38.50	-0.20	10	2196
12:40:24	38.50	38.55	38.55	-0.15	1	2186
12:40:18	38.50	38.55	38.50	-0.20	3	2185
12:40:08	38.50	38.55	38.50	-0.20	1	2182
12:39:26	38.50	38.55	38.50	-0.20	1	2181
12:39:19	38.50	38.55	38.50	-0.20	1	2180
12:39:12	38.50	38.55	38.55	-0.15	1	2179
12:39:09	38.55	38.60	38.55	-0.15	7	2178
12:39:09	38.55	38.60	38.55	-0.15	2	2171
12:38:58	38.55	38.60	38.55	-0.15	1	2169
12:38:51	38.55	38.60	38.55	-0.15	1	2168
12:38:46	38.55	38.60	38.55	-0.15	3	2167
12:38:42	38.55	38.60	38.55	-0.15	1	2164
12:38:15	38.55	38.60	38.55	-0.15	1	2163
12:38:07	38.55	38.60	38.55	-0.15	4	2162
12:38:05	38.55	38.60	38.55	-0.15	1	2158
12:37:57	38.55	38.60	38.55	-0.15	1	2157
12:37:45	38.55	38.60	38.55	-0.15	15	2156
12:37:33	38.55	38.60	38.55	-0.15	5	2141
12:37:28	38.55	38.60	38.55	-0.15	1	2136
12:37:13	38.55	38.60	38.55	-0.15	1	2135
12:36:51	38.55	38.60	38.55	-0.15	1	2134
12:36:50	38.55	38.60	38.55	-0.15	2	2133
12:36:46	38.55	38.60	38.60	-0.10	1	2131
12:36:25	38.55	38.60	38.55	-0.15	1	2130
12:36:14	38.60	38.65	38.60	-0.10	8	2129
12:36:14	38.60	38.65	38.60	-0.10	1	2121
12:36:10	38.60	38.65	38.60	-0.10	1	2120
12:36:10	38.60	38.65	38.60	-0.10	2	2119
12:35:37	38.60	38.65	38.60	-0.10	1	2117
12:35:18	38.60	38.65	38.60	-0.10	3	2116
12:35:08	38.60	38.65	38.60	-0.10	1	2113
12:35:06	38.60	38.65	38.60	-0.10	1	2112
12:35:01	38.60	38.65	38.60	-0.10	1	2111
12:35:00	38.60	38.65	38.60	-0.10	1	2110
12:34:24	38.60	38.65	38.65	-0.05	1	2109
12:34:24	38.60	38.65	38.60	-0.10	8	2108
12:34:14	38.60	38.65	38.60	-0.10	1	2100
12:33:49	38.60	38.65	38.60	-0.10	5	2099
12:33:08	38.60	38.65	38.65	-0.05	1	2094
12:32:17	38.60	38.65	38.60	-0.10	1	2093
12:31:54	38.60	38.65	38.60	-0.10	1	2092
12:30:40	38.60	38.65	38.65	-0.05	2	2091
12:30:35	38.60	38.65	38.60	-0.10	1	2089
12:29:53	38.60	38.65	38.65	-0.05	1	2088
12:29:31	38.60	38.65	38.65	-0.05	1	2087
12:29:30	38.60	38.65	38.65	-0.05	1	2086
12:28:28	38.60	38.65	38.65	-0.05	1	2085
12:28:13	38.60	38.65	38.60	-0.10	3	2084
12:28:13	38.60	38.65	38.60	-0.10	20	2081
12:28:10	38.60	38.65	38.60	-0.10	6	2061
12:28:10	38.60	38.65	38.60	-0.10	1	2055
12:28:10	38.65	38.70	38.65	-0.05	9	2054
12:28:10	38.65	38.70	38.65	-0.05	1	2045
12:27:41	38.65	38.70	38.70	0	1	2044
12:26:54	38.65	38.70	38.70	0	1	2043
12:26:36	38.60	38.65	38.65	-0.05	1	2042
12:26:34	38.60	38.65	38.65	-0.05	1	2041
12:26:00	38.60	38.65	38.65	-0.05	1	2040
12:25:52	38.60	38.65	38.65	-0.05	1	2039
12:25:22	38.60	38.65	38.65	-0.05	1	2038
12:24:43	38.65	38.70	38.65	-0.05	1	2037
12:24:12	38.65	38.70	38.65	-0.05	4	2036
12:24:11	38.65	38.70	38.65	-0.05	6	2032
12:24:05	38.65	38.70	38.70	0	1	2026
12:24:04	38.65	38.70	38.65	-0.05	7	2025
12:23:58	38.65	38.70	38.70	0	3	2018
12:23:42	38.65	38.70	38.70	0	1	2015
12:23:28	38.65	38.70	38.70	0	1	2014
12:22:14	38.65	38.70	38.70	0	1	2013
12:22:14	38.65	38.70	38.70	0	1	2012
12:21:39	38.65	38.70	38.65	-0.05	2	2011
12:20:30	38.65	38.70	38.65	-0.05	1	2009
12:19:32	38.65	38.70	38.65	-0.05	2	2008
12:19:11	38.65	38.70	38.70	0	1	2006
12:18:36	38.60	38.70	38.70	0	1	2005
12:18:32	38.65	38.70	38.65	-0.05	1	2004
12:18:01	38.65	38.70	38.65	-0.05	1	2003
12:17:07	38.65	38.70	38.65	-0.05	1	2002
12:17:00	38.65	38.70	38.65	-0.05	1	2001
12:16:39	38.65	38.70	38.65	-0.05	1	2000
12:16:34	38.65	38.70	38.65	-0.05	1	1999
12:16:34	38.65	38.70	38.65	-0.05	10	1998
12:16:32	38.65	38.70	38.65	-0.05	3	1988
12:16:03	38.65	38.70	38.70	0	1	1985
12:14:58	38.65	38.70	38.70	0	1	1984
12:14:50	38.65	38.70	38.65	-0.05	1	1983
12:14:45	38.65	38.70	38.65	-0.05	2	1982
12:14:45	38.65	38.70	38.65	-0.05	10	1980
12:14:37	38.65	38.70	38.65	-0.05	2	1970
12:13:49	38.65	38.70	38.65	-0.05	1	1968
12:13:43	38.65	38.70	38.65	-0.05	5	1967
12:13:24	38.65	38.70	38.65	-0.05	1	1962
12:12:55	38.65	38.70	38.65	-0.05	1	1961
12:12:42	38.65	38.70	38.65	-0.05	2	1960
12:12:20	38.65	38.70	38.65	-0.05	1	1958
12:12:06	38.65	38.70	38.65	-0.05	6	1957
12:11:20	38.65	38.70	38.70	0	1	1951
12:11:18	38.65	38.70	38.65	-0.05	2	1950
12:11:18	38.65	38.70	38.65	-0.05	10	1948
12:10:54	38.65	38.70	38.65	-0.05	10	1938
12:10:40	38.65	38.70	38.70	0	2	1928
12:10:01	38.65	38.70	38.70	0	1	1926
12:10:00	38.65	38.70	38.65	-0.05	4	1925
12:09:40	38.65	38.70	38.65	-0.05	3	1921
12:08:31	38.65	38.70	38.65	-0.05	1	1918
12:08:30	38.65	38.70	38.70	0	1	1917
12:08:30	38.70	38.75	38.70	0	7	1916
12:07:47	38.70	38.75	38.75	+0.05	1	1909
12:07:42	38.70	38.75	38.75	+0.05	1	1908
12:06:58	38.70	38.75	38.70	0	1	1907
12:06:37	38.70	38.75	38.70	0	1	1906
12:06:18	38.70	38.75	38.70	0	2	1905
12:06:18	38.70	38.75	38.70	0	10	1903
12:05:40	38.70	38.75	38.70	0	2	1893
12:05:04	38.65	38.70	38.70	0	1	1891
12:04:05	38.65	38.70	38.70	0	1	1890
12:04:00	38.70	38.75	38.70	0	13	1889
12:04:00	38.70	38.75	38.70	0	39	1876
12:04:00	38.70	38.75	38.70	0	2	1837
12:03:44	38.70	38.80	38.80	+0.10	1	1835
12:03:37	38.70	38.80	38.80	+0.10	1	1834
12:03:25	38.70	38.80	38.80	+0.10	1	1833
12:03:24	38.75	38.80	38.75	+0.05	3	1832
12:03:24	38.75	38.80	38.75	+0.05	1	1829
12:02:54	38.70	38.75	38.75	+0.05	1	1828
12:02:06	38.70	38.75	38.75	+0.05	2	1827
12:00:40	38.70	38.75	38.75	+0.05	3	1825
12:00:31	38.70	38.75	38.70	0	2	1822
12:00:28	38.70	38.75	38.75	+0.05	1	1820
11:59:08	38.70	38.80	38.70	0	1	1819
11:58:51	38.75	38.80	38.75	+0.05	10	1818
11:57:15	38.75	38.80	38.75	+0.05	4	1808
11:57:02	38.75	38.80	38.75	+0.05	2	1804
11:56:49	38.75	38.80	38.80	+0.10	1	1802
11:55:52	38.75	38.80	38.80	+0.10	2	1801
11:55:15	38.75	38.80	38.75	+0.05	10	1799
11:55:13	38.75	38.80	38.75	+0.05	1	1789
11:55:02	38.70	38.75	38.75	+0.05	3	1788
11:53:46	38.70	38.75	38.75	+0.05	1	1785
11:53:14	38.70	38.75	38.75	+0.05	1	1784
11:52:24	38.70	38.75	38.75	+0.05	1	1783
11:51:39	38.75	38.80	38.75	+0.05	4	1782
11:51:17	38.75	38.80	38.75	+0.05	4	1778
11:50:46	38.75	38.80	38.75	+0.05	1	1774
11:50:43	38.75	38.80	38.75	+0.05	1	1773
11:50:40	38.75	38.80	38.75	+0.05	5	1772
11:48:32	38.75	38.80	38.75	+0.05	1	1767
11:47:13	38.75	38.80	38.75	+0.05	1	1766
11:46:21	38.75	38.80	38.75	+0.05	1	1765
11:46:16	38.75	38.80	38.75	+0.05	1	1764
11:45:08	38.75	38.80	38.75	+0.05	1	1763
11:44:12	38.75	38.80	38.80	+0.10	1	1762
11:41:46	38.70	38.80	38.80	+0.10	3	1761
11:41:46	38.70	38.75	38.75	+0.05	1	1758
11:40:57	38.70	38.75	38.70	0	1	1757
11:40:30	38.70	38.75	38.70	0	1	1756
11:39:55	38.75	38.80	38.75	+0.05	1	1755
11:39:06	38.70	38.80	38.70	0	1	1754
11:39:01	38.70	38.80	38.70	0	5	1753
11:38:45	38.70	38.80	38.70	0	2	1748
11:38:15	38.70	38.80	38.80	+0.10	1	1746
11:38:15	38.70	38.80	38.80	+0.10	1	1745
11:37:47	38.75	38.80	38.65	-0.05	13	1744
11:37:47	38.75	38.80	38.70	0	27	1731
11:37:47	38.75	38.80	38.75	+0.05	5	1704
11:37:30	38.75	38.80	38.80	+0.10	1	1699
11:37:21	38.75	38.80	38.75	+0.05	1	1698
11:37:05	38.75	38.80	38.80	+0.10	1	1697
11:36:22	38.75	38.80	38.80	+0.10	2	1696
11:35:00	38.70	38.75	38.80	+0.10	8	1694
11:35:00	38.70	38.75	38.75	+0.05	2	1686
11:34:44	38.70	38.75	38.75	+0.05	1	1684
11:34:02	38.65	38.75	38.80	+0.10	1	1683
11:34:02	38.65	38.75	38.75	+0.05	1	1682
11:33:37	38.65	38.80	38.80	+0.10	1	1681
11:33:37	38.65	38.70	38.80	+0.10	1	1680
11:33:37	38.65	38.70	38.75	+0.05	5	1679
11:33:37	38.65	38.70	38.70	0	4	1674
11:33:20	38.65	38.70	38.70	0	2	1670
11:32:26	38.70	38.75	38.70	0	4	1668
11:31:59	38.65	38.70	38.70	0	1	1664
11:31:50	38.65	38.70	38.70	0	2	1663
11:31:45	38.65	38.70	38.70	0	2	1661
11:31:13	38.65	38.70	38.70	0	1	1659
11:30:05	38.65	38.70	38.70	0	2	1658
11:29:27	38.70	38.75	38.70	0	2	1656
11:28:56	38.70	38.75	38.70	0	1	1654
11:28:36	38.65	38.70	38.70	0	2	1653
11:28:31	38.65	38.70	38.70	0	5	1651
11:28:22	38.65	38.70	38.70	0	1	1646
11:27:59	38.65	38.70	38.70	0	1	1645
11:27:42	38.65	38.70	38.70	0	1	1644
11:26:49	38.65	38.70	38.65	-0.05	4	1643
11:25:00	38.65	38.70	38.65	-0.05	1	1639
11:24:37	38.65	38.70	38.65	-0.05	1	1638
11:24:11	38.65	38.70	38.70	0	1	1637
11:23:31	38.65	38.70	38.65	-0.05	9	1636
11:22:29	38.65	38.75	38.65	-0.05	1	1627
11:22:01	38.70	38.75	38.70	0	7	1626
11:22:01	38.70	38.75	38.70	0	17	1619
11:21:20	38.70	38.75	38.70	0	1	1602
11:20:40	38.70	38.75	38.75	+0.05	1	1601
11:19:25	38.75	38.80	38.75	+0.05	1	1600
11:19:21	38.70	38.80	38.80	+0.10	1	1599
11:19:21	38.70	38.75	38.80	+0.10	3	1598
11:19:21	38.70	38.75	38.75	+0.05	7	1595
11:18:57	38.70	38.75	38.75	+0.05	1	1588
11:18:41	38.70	38.75	38.75	+0.05	2	1587
11:17:41	38.75	38.80	38.75	+0.05	1	1585
11:17:09	38.70	38.80	38.80	+0.10	1	1584
11:16:00	38.70	38.75	38.75	+0.05	1	1583
11:15:51	38.75	38.80	38.75	+0.05	2	1582
11:15:30	38.75	38.80	38.80	+0.10	1	1580
11:15:18	38.75	38.80	38.80	+0.10	1	1579
11:14:09	38.75	38.80	38.75	+0.05	1	1578
11:13:38	38.65	38.80	38.80	+0.10	1	1577
11:13:02	38.65	38.80	38.65	-0.05	1	1576
11:12:20	38.75	38.80	38.65	-0.05	1	1575
11:12:20	38.75	38.80	38.70	0	27	1574
11:12:20	38.75	38.80	38.75	+0.05	2	1547
11:11:42	38.70	38.75	38.75	+0.05	12	1545
11:11:13	38.70	38.75	38.75	+0.05	1	1533
11:10:07	38.75	38.80	38.75	+0.05	1	1532
11:10:07	38.75	38.80	38.80	+0.10	1	1531
11:09:48	38.75	38.80	38.75	+0.05	2	1530
11:08:36	38.75	38.80	38.80	+0.10	1	1528
11:08:35	38.75	38.80	38.75	+0.05	1	1527
11:08:09	38.75	38.80	38.80	+0.10	2	1526
11:08:04	38.75	38.80	38.75	+0.05	1	1524
11:08:03	38.75	38.80	38.80	+0.10	1	1523
11:08:03	38.75	38.80	38.75	+0.05	5	1522
11:07:33	38.75	38.80	38.75	+0.05	1	1517
11:06:36	38.75	38.80	38.80	+0.10	1	1516
11:05:50	38.75	38.80	38.80	+0.10	3	1515
11:05:06	38.75	38.80	38.80	+0.10	4	1512
11:03:42	38.75	38.80	38.80	+0.10	1	1508
11:03:05	38.75	38.80	38.80	+0.10	1	1507
11:02:03	38.75	38.80	38.80	+0.10	1	1506
11:01:53	38.70	38.75	38.75	+0.05	1	1505
11:01:45	38.70	38.75	38.75	+0.05	2	1504
11:01:31	38.70	38.75	38.75	+0.05	2	1502
11:01:24	38.70	38.75	38.75	+0.05	2	1500
11:01:17	38.70	38.75	38.75	+0.05	2	1498
11:01:10	38.70	38.75	38.75	+0.05	1	1496
11:00:25	38.70	38.75	38.75	+0.05	3	1495
10:59:34	38.70	38.75	38.75	+0.05	1	1492
10:59:24	38.75	38.80	38.75	+0.05	7	1491
10:59:24	38.75	38.80	38.75	+0.05	2	1484
10:57:19	38.75	38.80	38.75	+0.05	1	1482
10:57:02	38.75	38.80	38.80	+0.10	1	1481
10:56:15	38.80	38.85	38.80	+0.10	5	1480
10:56:03	38.80	38.85	38.85	+0.15	1	1475
10:53:24	38.80	38.90	38.90	+0.20	1	1474
10:52:41	38.75	38.90	38.90	+0.20	1	1473
10:52:32	38.75	38.90	38.90	+0.20	1	1472
10:52:05	38.75	38.80	38.80	+0.10	5	1471
10:51:26	38.75	38.80	38.80	+0.10	2	1466
10:50:49	38.75	38.80	38.80	+0.10	1	1464
10:49:55	38.75	38.80	38.80	+0.10	1	1463
10:49:51	38.70	38.75	38.75	+0.05	1	1462
10:49:01	38.65	38.75	38.75	+0.05	1	1461
10:48:57	38.65	38.75	38.65	-0.05	1	1460
10:48:28	38.65	38.75	38.65	-0.05	5	1459
10:48:07	38.70	38.75	38.65	-0.05	4	1454
10:48:07	38.70	38.75	38.70	0	1	1450
10:47:51	38.70	38.75	38.70	0	1	1449
10:47:40	38.65	38.70	38.70	0	1	1448
10:46:31	38.65	38.75	38.75	+0.05	1	1447
10:46:31	38.70	38.80	38.65	-0.05	6	1446
10:46:31	38.70	38.80	38.70	0	14	1440
10:46:31	38.75	38.80	38.70	0	2	1426
10:46:31	38.75	38.80	38.75	+0.05	3	1424
10:46:21	38.75	38.80	38.80	+0.10	1	1421
10:45:30	38.75	38.80	38.80	+0.10	1	1420
10:45:13	38.70	38.75	38.80	+0.10	3	1419
10:45:13	38.70	38.75	38.75	+0.05	2	1416
10:45:03	38.75	38.80	38.75	+0.05	3	1414
10:44:52	38.70	38.80	38.70	0	1	1411
10:44:52	38.70	38.75	38.75	+0.05	1	1410
10:44:49	38.70	38.75	38.70	0	26	1409
10:44:36	38.75	38.80	38.75	+0.05	5	1383
10:44:17	38.75	38.80	38.75	+0.05	1	1378
10:44:10	38.75	38.80	38.75	+0.05	2	1377
10:44:08	38.75	38.80	38.75	+0.05	10	1375
10:43:59	38.75	38.80	38.75	+0.05	1	1365
10:43:59	38.75	38.80	38.80	+0.10	1	1364
10:42:35	38.80	38.85	38.80	+0.10	3	1363
10:42:06	38.85	38.90	38.85	+0.15	2	1360
10:41:59	38.85	38.95	38.95	+0.25	1	1358
10:41:47	38.85	38.95	38.85	+0.15	2	1357
10:41:05	38.85	38.95	38.85	+0.15	2	1355
10:40:03	38.85	38.95	38.95	+0.25	1	1353
10:40:03	38.90	38.95	38.90	+0.20	2	1352
10:39:48	38.90	38.95	38.95	+0.25	1	1350
10:39:03	38.95	39.00	38.95	+0.25	1	1349
10:38:57	38.90	39.00	39.00	+0.30	2	1348
10:38:46	38.90	39.00	39.00	+0.30	1	1346
10:38:46	38.90	39.00	39.00	+0.30	10	1345
10:38:39	38.90	38.95	38.95	+0.25	2	1335
10:38:38	38.90	38.95	38.95	+0.25	1	1333
10:38:28	38.90	38.95	38.95	+0.25	1	1332
10:37:29	38.80	38.85	38.85	+0.15	5	1331
10:37:22	38.80	38.85	38.85	+0.15	1	1326
10:36:36	38.75	38.80	38.80	+0.10	4	1325
10:35:46	38.75	38.80	38.75	+0.05	1	1321
10:35:39	38.75	38.80	38.75	+0.05	1	1320
10:35:37	38.75	38.80	38.80	+0.10	1	1319
10:35:04	38.75	38.80	38.75	+0.05	2	1318
10:35:00	38.75	38.80	38.75	+0.05	3	1316
10:34:45	38.75	38.80	38.80	+0.10	1	1313
10:34:44	38.75	38.80	38.75	+0.05	1	1312
10:34:37	38.75	38.80	38.75	+0.05	1	1311
10:34:15	38.75	38.80	38.75	+0.05	9	1310
10:34:15	38.75	38.80	38.75	+0.05	1	1301
10:33:58	38.80	38.90	38.80	+0.10	24	1300
10:33:54	38.85	38.90	38.85	+0.15	1	1276
10:33:07	38.85	38.90	38.85	+0.15	2	1275
10:32:13	38.85	38.90	38.85	+0.15	1	1273
10:31:38	38.80	38.90	38.90	+0.20	3	1272
10:31:26	38.80	38.90	38.90	+0.20	1	1269
10:30:43	38.80	38.90	38.90	+0.20	1	1268
10:30:41	38.85	38.95	38.85	+0.15	21	1267
10:30:28	38.85	38.95	38.85	+0.15	1	1246
10:30:28	38.85	38.95	38.85	+0.15	1	1245
10:30:19	38.85	38.90	38.90	+0.20	3	1244
10:29:33	38.85	38.90	38.85	+0.15	1	1241
10:29:22	38.85	38.90	38.85	+0.15	1	1240
10:29:13	38.85	38.90	38.90	+0.20	1	1239
10:28:42	38.90	38.95	38.90	+0.20	1	1238
10:28:40	38.90	38.95	38.95	+0.25	1	1237
10:28:40	38.85	38.90	38.90	+0.20	4	1236
10:28:36	38.85	38.90	38.90	+0.20	1	1232
10:28:26	38.85	38.90	38.90	+0.20	2	1231
10:28:17	38.85	38.95	38.95	+0.25	1	1229
10:28:13	38.85	38.90	38.90	+0.20	1	1228
10:27:55	38.85	38.90	38.90	+0.20	1	1227
10:27:55	38.85	38.90	38.90	+0.20	1	1226
10:27:55	38.85	38.90	38.90	+0.20	1	1225
10:27:49	38.85	38.90	38.90	+0.20	1	1224
10:26:11	38.90	38.95	38.90	+0.20	1	1223
10:26:05	38.85	38.90	38.90	+0.20	1	1222
10:24:24	38.85	38.90	38.90	+0.20	1	1221
10:24:11	38.85	38.90	38.90	+0.20	1	1220
10:23:47	38.90	38.95	38.90	+0.20	5	1219
10:23:03	38.90	38.95	38.95	+0.25	1	1214
10:22:04	38.90	38.95	38.95	+0.25	1	1213
10:21:17	38.85	38.90	38.90	+0.20	1	1212
10:20:57	38.90	38.95	38.90	+0.20	1	1211
10:20:57	38.90	38.95	38.90	+0.20	1	1210
10:20:53	38.85	38.95	38.95	+0.25	1	1209
10:20:46	38.90	38.95	38.90	+0.20	1	1208
10:20:24	38.90	38.95	38.90	+0.20	2	1207
10:19:56	38.85	38.95	38.95	+0.25	5	1205
10:19:55	38.85	38.95	38.85	+0.15	1	1200
10:19:49	38.85	38.95	38.85	+0.15	1	1199
10:18:36	38.80	38.85	38.85	+0.15	1	1198
10:17:31	38.85	38.90	38.80	+0.10	5	1197
10:17:31	38.85	38.90	38.85	+0.15	5	1192
10:17:29	38.85	38.90	38.90	+0.20	1	1187
10:17:22	38.85	38.90	38.90	+0.20	1	1186
10:16:38	38.85	38.90	38.90	+0.20	2	1185
10:16:38	38.90	38.95	38.90	+0.20	6	1183
10:16:37	38.90	38.95	38.90	+0.20	1	1177
10:14:52	38.95	39.00	38.95	+0.25	1	1176
10:14:26	38.95	39.00	38.95	+0.25	1	1175
10:14:22	38.90	38.95	38.95	+0.25	1	1174
10:14:09	38.90	38.95	38.95	+0.25	1	1173
10:13:51	38.90	38.95	38.95	+0.25	1	1172
10:13:38	38.90	38.95	38.95	+0.25	1	1171
10:13:22	38.90	38.95	38.95	+0.25	1	1170
10:13:02	38.85	38.90	38.90	+0.20	1	1169
10:13:00	38.85	38.90	38.90	+0.20	3	1168
10:11:33	38.80	38.85	38.85	+0.15	2	1165
10:11:33	38.80	38.85	38.85	+0.15	1	1163
10:11:12	38.75	38.80	38.85	+0.15	3	1162
10:11:12	38.75	38.80	38.80	+0.10	1	1159
10:11:12	38.75	38.80	38.80	+0.10	3	1158
10:10:46	38.75	38.80	38.80	+0.10	1	1155
10:10:20	38.75	38.80	38.80	+0.10	1	1154
10:10:00	38.75	38.80	38.80	+0.10	3	1153
10:09:57	38.75	38.80	38.75	+0.05	15	1150
10:09:47	38.75	38.80	38.80	+0.10	1	1135
10:09:45	38.75	38.80	38.80	+0.10	5	1134
10:09:29	38.75	38.80	38.80	+0.10	2	1129
10:09:27	38.80	38.90	38.80	+0.10	1	1127
10:09:23	38.80	38.90	38.90	+0.20	2	1126
10:09:08	38.80	38.90	38.80	+0.10	2	1124
10:08:58	38.80	38.90	38.80	+0.10	3	1122
10:08:49	38.80	38.90	38.80	+0.10	1	1119
10:07:59	38.80	38.90	38.80	+0.10	1	1118
10:07:39	38.80	38.90	38.80	+0.10	1	1117
10:07:33	38.80	38.90	38.80	+0.10	2	1116
10:07:12	38.75	38.85	38.85	+0.15	10	1114
10:07:12	38.75	38.85	38.85	+0.15	1	1104
10:07:06	38.75	38.80	38.80	+0.10	1	1103
10:07:06	38.75	38.80	38.80	+0.10	2	1102
10:07:03	38.80	38.85	38.75	+0.05	1	1100
10:07:03	38.80	38.85	38.80	+0.10	1	1099
10:06:49	38.80	38.85	38.85	+0.15	1	1098
10:06:42	38.80	38.85	38.80	+0.10	1	1097
10:06:40	38.75	38.85	38.85	+0.15	1	1096
10:06:30	38.80	38.85	38.80	+0.10	1	1095
10:06:29	38.80	38.85	38.80	+0.10	5	1094
10:06:19	38.80	38.85	38.80	+0.10	1	1089
10:06:15	38.80	38.85	38.80	+0.10	22	1088
10:05:31	38.80	38.85	38.80	+0.10	2	1066
10:05:26	38.80	38.85	38.80	+0.10	1	1064
10:05:20	38.80	38.85	38.85	+0.15	1	1063
10:05:17	38.80	38.85	38.80	+0.10	1	1062
10:05:13	38.80	38.85	38.80	+0.10	1	1061
10:05:12	38.80	38.85	38.80	+0.10	1	1060
10:05:05	38.80	38.85	38.85	+0.15	2	1059
10:05:03	38.80	38.85	38.80	+0.10	1	1057
10:04:59	38.80	38.85	38.85	+0.15	1	1056
10:04:59	38.80	38.85	38.80	+0.10	1	1055
10:04:55	38.80	38.85	38.80	+0.10	2	1054
10:04:53	38.80	38.85	38.80	+0.10	1	1052
10:04:48	38.80	38.85	38.80	+0.10	2	1051
10:04:22	38.85	38.90	38.85	+0.15	9	1049
10:04:16	38.85	38.90	38.85	+0.15	2	1040
10:04:16	38.85	38.95	38.85	+0.15	2	1038
10:04:15	38.85	38.95	38.85	+0.15	2	1036
10:04:02	38.85	38.95	38.85	+0.15	1	1034
10:03:55	38.85	38.95	38.85	+0.15	1	1033
10:03:18	38.85	38.95	38.95	+0.25	1	1032
10:03:04	38.90	38.95	38.90	+0.20	1	1031
10:02:55	38.90	39.00	38.90	+0.20	1	1030
10:02:29	38.90	39.00	38.90	+0.20	2	1029
10:01:51	38.90	39.00	38.90	+0.20	1	1027
10:01:29	38.90	39.00	38.90	+0.20	10	1026
10:00:46	38.95	39.00	38.95	+0.25	1	1016
10:00:29	38.90	38.95	38.95	+0.25	1	1015
10:00:24	38.90	38.95	38.95	+0.25	1	1014
10:00:02	38.95	39.00	38.95	+0.25	2	1013
10:00:02	38.95	39.00	38.95	+0.25	2	1011
09:59:47	38.95	39.05	39.05	+0.35	1	1009
09:59:28	38.90	38.95	38.95	+0.25	1	1008
09:59:20	38.95	39.05	38.95	+0.25	1	1007
09:59:01	38.90	39.05	38.90	+0.20	1	1006
09:58:57	38.90	39.00	39.00	+0.30	1	1005
09:58:37	38.90	38.95	38.95	+0.25	4	1004
09:58:35	38.90	38.95	38.95	+0.25	3	1000
09:58:16	38.90	38.95	38.95	+0.25	2	997
09:57:47	38.90	38.95	38.95	+0.25	1	995
09:57:36	38.90	38.95	38.95	+0.25	2	994
09:57:32	38.90	38.95	38.95	+0.25	3	992
09:57:30	38.90	38.95	38.95	+0.25	1	989
09:57:30	38.90	38.95	38.90	+0.20	1	988
09:56:49	38.95	39.00	38.95	+0.25	1	987
09:56:43	38.90	38.95	38.95	+0.25	1	986
09:56:16	38.90	38.95	38.95	+0.25	1	985
09:56:09	38.90	39.00	38.90	+0.20	1	984
09:56:01	38.90	38.95	38.95	+0.25	2	983
09:55:51	38.95	39.00	38.95	+0.25	5	981
09:55:38	38.95	39.05	38.95	+0.25	1	976
09:55:16	38.95	39.05	38.95	+0.25	4	975
09:55:16	39.00	39.10	39.00	+0.30	7	971
09:55:16	39.05	39.10	39.05	+0.35	1	964
09:55:16	39.05	39.10	39.05	+0.35	1	963
09:55:16	39.05	39.10	39.05	+0.35	1	962
09:54:13	39.00	39.05	39.05	+0.35	2	961
09:54:01	39.05	39.10	39.05	+0.35	1	959
09:53:49	38.95	39.05	39.05	+0.35	1	958
09:53:36	38.95	39.00	39.00	+0.30	2	957
09:53:29	38.95	39.00	39.00	+0.30	1	955
09:53:28	38.95	39.00	39.00	+0.30	2	954
09:53:24	38.95	39.00	39.00	+0.30	1	952
09:53:23	38.95	39.00	39.00	+0.30	1	951
09:53:20	38.95	39.00	39.00	+0.30	2	950
09:53:14	38.95	39.00	39.00	+0.30	2	948
09:53:03	38.95	39.00	39.00	+0.30	2	946
09:52:45	38.95	39.00	39.00	+0.30	1	944
09:52:34	39.00	39.05	39.00	+0.30	3	943
09:52:34	39.00	39.05	39.00	+0.30	2	940
09:52:33	39.00	39.05	39.00	+0.30	4	938
09:51:16	39.00	39.10	39.00	+0.30	1	934
09:50:44	39.05	39.10	39.05	+0.35	9	933
09:49:14	39.05	39.15	39.15	+0.45	1	924
09:48:42	39.05	39.20	39.05	+0.35	1	923
09:48:26	39.05	39.10	39.20	+0.50	1	922
09:48:26	39.05	39.10	39.15	+0.45	1	921
09:48:26	39.05	39.10	39.10	+0.40	1	920
09:48:15	39.05	39.10	39.05	+0.35	5	919
09:47:47	39.05	39.10	39.10	+0.40	1	914
09:47:03	39.05	39.15	39.05	+0.35	1	913
09:46:58	39.05	39.15	39.15	+0.45	1	912
09:46:24	39.15	39.20	39.05	+0.35	1	911
09:46:24	39.15	39.20	39.10	+0.40	7	910
09:46:24	39.15	39.20	39.15	+0.45	2	903
09:45:43	39.15	39.20	39.20	+0.50	1	901
09:44:59	39.10	39.15	39.15	+0.45	2	900
09:44:52	39.10	39.15	39.15	+0.45	1	898
09:44:28	39.10	39.15	39.15	+0.45	5	897
09:43:58	39.15	39.25	39.15	+0.45	3	892
09:43:45	39.20	39.25	39.20	+0.50	1	889
09:43:44	39.20	39.25	39.20	+0.50	1	888
09:43:43	39.20	39.25	39.20	+0.50	1	887
09:43:37	39.20	39.25	39.20	+0.50	1	886
09:43:36	39.20	39.25	39.20	+0.50	2	885
09:43:34	39.20	39.25	39.20	+0.50	3	883
09:43:25	39.20	39.25	39.20	+0.50	1	880
09:42:22	39.20	39.25	39.25	+0.55	2	879
09:42:12	39.25	39.30	39.25	+0.55	1	877
09:42:12	39.25	39.30	39.30	+0.60	1	876
09:42:08	39.25	39.30	39.25	+0.55	2	875
09:41:39	39.25	39.30	39.25	+0.55	2	873
09:41:22	39.20	39.30	39.20	+0.50	1	871
09:41:13	39.20	39.30	39.20	+0.50	1	870
09:40:59	39.20	39.30	39.20	+0.50	1	869
09:40:31	39.20	39.30	39.20	+0.50	1	868
09:40:22	39.20	39.30	39.30	+0.60	2	867
09:40:00	39.20	39.25	39.25	+0.55	8	865
09:39:55	39.25	39.30	39.25	+0.55	2	857
09:39:49	39.20	39.25	39.25	+0.55	1	855
09:39:46	39.25	39.30	39.25	+0.55	1	854
09:39:42	39.25	39.30	39.25	+0.55	1	853
09:39:41	39.25	39.30	39.25	+0.55	1	852
09:39:39	39.25	39.30	39.25	+0.55	2	851
09:39:19	39.25	39.30	39.25	+0.55	1	849
09:39:19	39.25	39.30	39.25	+0.55	1	848
09:39:16	39.25	39.30	39.25	+0.55	1	847
09:39:15	39.25	39.30	39.25	+0.55	1	846
09:39:08	39.25	39.30	39.25	+0.55	3	845
09:39:06	39.20	39.25	39.25	+0.55	19	842
09:39:06	39.20	39.25	39.25	+0.55	1	823
09:39:06	39.15	39.20	39.20	+0.50	13	822
09:39:06	39.15	39.20	39.20	+0.50	5	809
09:39:06	39.15	39.20	39.20	+0.50	1	804
09:39:04	39.15	39.20	39.15	+0.45	4	803
09:38:57	39.15	39.20	39.15	+0.45	1	799
09:38:30	39.15	39.20	39.15	+0.45	1	798
09:38:25	39.15	39.20	39.15	+0.45	1	797
09:38:17	39.15	39.20	39.15	+0.45	3	796
09:38:12	39.15	39.20	39.20	+0.50	3	793
09:38:12	39.15	39.20	39.20	+0.50	1	790
09:38:02	39.15	39.20	39.20	+0.50	1	789
09:37:55	39.15	39.20	39.20	+0.50	2	788
09:37:49	39.15	39.20	39.15	+0.45	1	786
09:37:44	39.10	39.15	39.15	+0.45	9	785
09:37:44	39.10	39.15	39.15	+0.45	2	776
09:37:41	39.10	39.15	39.10	+0.40	1	774
09:37:18	39.05	39.10	39.10	+0.40	9	773
09:36:33	39.05	39.10	39.05	+0.35	1	764
09:36:26	39.05	39.10	39.05	+0.35	1	763
09:36:24	39.05	39.10	39.05	+0.35	1	762
09:36:19	39.05	39.10	39.10	+0.40	1	761
09:36:19	39.05	39.10	39.10	+0.40	16	760
09:36:19	39.00	39.05	39.05	+0.35	5	744
09:36:14	39.00	39.05	39.00	+0.30	1	739
09:36:13	38.95	39.00	39.00	+0.30	2	738
09:36:13	38.95	39.00	39.00	+0.30	16	736
09:35:42	38.95	39.00	39.00	+0.30	1	720
09:35:19	38.95	39.00	39.00	+0.30	1	719
09:35:10	38.95	39.00	39.00	+0.30	1	718
09:34:55	38.95	39.00	39.00	+0.30	2	717
09:34:42	38.95	39.05	39.05	+0.35	1	715
09:34:42	38.95	39.05	39.05	+0.35	2	714
09:34:34	39.00	39.10	39.00	+0.30	10	712
09:34:16	39.00	39.05	39.05	+0.35	2	702
09:34:08	39.00	39.05	39.05	+0.35	1	700
09:33:06	39.05	39.10	39.05	+0.35	1	699
09:32:52	39.05	39.10	39.05	+0.35	1	698
09:32:42	39.00	39.05	39.05	+0.35	1	697
09:32:34	39.00	39.05	39.05	+0.35	1	696
09:32:22	39.05	39.10	39.05	+0.35	1	695
09:32:12	39.05	39.10	39.05	+0.35	5	694
09:32:06	39.05	39.10	39.10	+0.40	1	689
09:31:39	39.00	39.10	39.10	+0.40	1	688
09:31:36	39.00	39.10	39.10	+0.40	1	687
09:31:25	39.00	39.05	39.05	+0.35	1	686
09:31:15	39.05	39.10	39.05	+0.35	1	685
09:30:55	39.00	39.05	39.05	+0.35	1	684
09:30:55	38.95	39.00	39.00	+0.30	7	683
09:30:55	38.95	39.00	39.00	+0.30	1	676
09:30:50	38.90	38.95	38.95	+0.25	2	675
09:30:43	38.90	38.95	38.95	+0.25	12	673
09:30:35	38.90	38.95	38.90	+0.20	4	661
09:30:35	38.90	38.95	38.90	+0.20	4	657
09:30:33	38.90	38.95	38.90	+0.20	3	653
09:29:45	38.90	38.95	38.90	+0.20	1	650
09:29:27	38.95	39.00	38.95	+0.25	1	649
09:29:22	38.95	39.00	38.95	+0.25	1	648
09:29:11	38.95	39.00	38.95	+0.25	3	647
09:29:11	38.95	39.00	38.95	+0.25	2	644
09:29:05	38.95	39.00	39.00	+0.30	1	642
09:28:57	38.95	39.00	38.95	+0.25	1	641
09:28:52	38.95	39.00	38.95	+0.25	1	640
09:28:51	38.95	39.00	38.95	+0.25	2	639
09:28:50	38.95	39.00	38.95	+0.25	1	637
09:28:49	38.95	39.00	38.95	+0.25	1	636
09:28:45	38.95	39.00	38.95	+0.25	1	635
09:28:45	38.95	39.00	38.95	+0.25	2	634
09:28:35	39.00	39.05	39.00	+0.30	21	632
09:28:35	39.00	39.05	39.00	+0.30	4	611
09:28:33	39.00	39.05	39.00	+0.30	1	607
09:28:08	39.00	39.05	39.05	+0.35	1	606
09:28:02	39.05	39.10	39.05	+0.35	5	605
09:28:02	39.05	39.10	39.05	+0.35	4	600
09:27:50	39.05	39.10	39.10	+0.40	1	596
09:27:50	39.05	39.10	39.10	+0.40	3	595
09:27:08	39.05	39.10	39.10	+0.40	1	592
09:27:07	39.05	39.10	39.05	+0.35	5	591
09:26:56	39.05	39.10	39.05	+0.35	2	586
09:26:56	39.05	39.10	39.10	+0.40	2	584
09:26:41	39.10	39.15	39.10	+0.40	2	582
09:26:40	39.10	39.15	39.10	+0.40	6	580
09:26:21	39.10	39.15	39.10	+0.40	6	574
09:25:55	39.15	39.20	39.10	+0.40	3	568
09:25:55	39.15	39.20	39.15	+0.45	1	565
09:25:48	39.15	39.20	39.15	+0.45	1	564
09:25:33	39.15	39.20	39.15	+0.45	4	563
09:25:30	39.15	39.20	39.20	+0.50	1	559
09:25:28	39.15	39.20	39.20	+0.50	1	558
09:25:12	39.15	39.20	39.20	+0.50	1	557
09:24:56	39.15	39.20	39.20	+0.50	2	556
09:24:37	39.15	39.20	39.20	+0.50	1	554
09:24:36	39.10	39.15	39.15	+0.45	4	553
09:24:26	39.10	39.15	39.15	+0.45	1	549
09:24:23	39.10	39.15	39.10	+0.40	4	548
09:22:53	39.15	39.20	39.15	+0.45	1	544
09:22:46	39.10	39.15	39.15	+0.45	1	543
09:22:35	39.10	39.15	39.15	+0.45	2	542
09:22:22	39.10	39.15	39.15	+0.45	4	540
09:21:52	39.10	39.15	39.15	+0.45	1	536
09:21:52	39.05	39.10	39.10	+0.40	1	535
09:21:51	39.10	39.15	39.10	+0.40	2	534
09:21:46	39.10	39.15	39.10	+0.40	2	532
09:21:38	39.10	39.15	39.10	+0.40	1	530
09:21:27	39.10	39.15	39.15	+0.45	1	529
09:21:24	39.10	39.15	39.10	+0.40	6	528
09:21:06	39.10	39.15	39.15	+0.45	1	522
09:20:44	39.10	39.15	39.10	+0.40	1	521
09:20:07	39.05	39.10	39.10	+0.40	1	520
09:20:04	39.05	39.10	39.10	+0.40	2	519
09:20:04	39.05	39.10	39.10	+0.40	4	517
09:19:45	39.05	39.10	39.10	+0.40	2	513
09:19:21	39.05	39.10	39.10	+0.40	1	511
09:19:21	39.05	39.10	39.10	+0.40	1	510
09:19:15	39.10	39.15	39.10	+0.40	8	509
09:18:16	39.10	39.15	39.10	+0.40	2	501
09:18:12	39.10	39.15	39.10	+0.40	3	499
09:17:46	39.10	39.15	39.10	+0.40	3	496
09:17:35	39.10	39.15	39.15	+0.45	1	493
09:17:34	39.10	39.15	39.15	+0.45	2	492
09:17:32	39.10	39.15	39.10	+0.40	1	490
09:17:22	39.10	39.15	39.15	+0.45	1	489
09:16:58	39.10	39.20	39.10	+0.40	5	488
09:16:54	39.15	39.20	39.15	+0.45	2	483
09:16:50	39.10	39.20	39.10	+0.40	8	481
09:15:43	39.05	39.10	39.10	+0.40	1	473
09:15:37	39.05	39.10	39.10	+0.40	1	472
09:15:37	39.10	39.20	39.10	+0.40	4	471
09:15:37	39.15	39.20	39.15	+0.45	1	467
09:15:36	39.15	39.20	39.20	+0.50	5	466
09:15:35	39.15	39.20	39.15	+0.45	2	461
09:15:27	39.10	39.15	39.15	+0.45	3	459
09:15:21	39.05	39.10	39.10	+0.40	2	456
09:15:17	39.05	39.15	39.15	+0.45	1	454
09:15:15	39.05	39.10	39.10	+0.40	3	453
09:15:05	39.05	39.10	39.10	+0.40	1	450
09:15:02	39.10	39.15	39.10	+0.40	2	449
09:14:44	39.05	39.10	39.10	+0.40	1	447
09:14:44	39.05	39.15	39.05	+0.35	1	446
09:14:13	39.05	39.15	39.05	+0.35	1	445
09:14:07	39.05	39.15	39.05	+0.35	1	444
09:14:04	39.05	39.10	39.10	+0.40	1	443
09:14:03	39.05	39.15	39.05	+0.35	2	442
09:13:55	39.05	39.15	39.05	+0.35	1	440
09:13:40	39.05	39.10	39.10	+0.40	5	439
09:13:17	39.10	39.20	39.10	+0.40	2	434
09:13:00	39.15	39.20	39.15	+0.45	1	432
09:13:00	39.15	39.20	39.15	+0.45	17	431
09:12:55	39.15	39.20	39.15	+0.45	1	414
09:12:46	39.20	39.25	39.20	+0.50	1	413
09:12:37	39.15	39.20	39.20	+0.50	3	412
09:12:11	39.10	39.15	39.15	+0.45	8	409
09:12:11	39.10	39.15	39.15	+0.45	10	401
09:11:51	39.10	39.15	39.15	+0.45	2	391
09:11:49	39.10	39.15	39.10	+0.40	2	389
09:11:10	39.10	39.15	39.15	+0.45	2	387
09:11:02	39.10	39.15	39.15	+0.45	1	385
09:10:53	39.10	39.15	39.15	+0.45	1	384
09:10:52	39.10	39.15	39.15	+0.45	1	383
09:10:50	39.15	39.20	39.15	+0.45	5	382
09:10:47	39.15	39.20	39.20	+0.50	1	377
09:10:46	39.15	39.20	39.20	+0.50	1	376
09:10:44	39.15	39.20	39.20	+0.50	1	375
09:10:41	39.15	39.20	39.20	+0.50	1	374
09:10:36	39.10	39.15	39.15	+0.45	1	373
09:10:34	39.15	39.20	39.15	+0.45	1	372
09:10:33	39.15	39.20	39.20	+0.50	1	371
09:10:30	39.10	39.15	39.15	+0.45	1	370
09:10:29	39.10	39.15	39.15	+0.45	2	369
09:10:28	39.10	39.15	39.15	+0.45	1	367
09:10:20	39.10	39.15	39.15	+0.45	1	366
09:10:16	39.10	39.15	39.15	+0.45	1	365
09:09:34	39.00	39.10	39.10	+0.40	3	364
09:09:18	38.95	39.00	39.00	+0.30	2	361
09:09:18	38.95	39.00	39.00	+0.30	10	359
09:09:02	38.90	38.95	38.95	+0.25	1	349
09:09:00	38.90	38.95	38.95	+0.25	1	348
09:09:00	38.95	39.00	38.95	+0.25	8	347
09:08:29	38.95	39.00	38.95	+0.25	1	339
09:07:58	38.90	39.00	39.00	+0.30	1	338
09:07:36	38.95	39.00	38.95	+0.25	1	337
09:07:21	38.95	39.00	38.95	+0.25	1	336
09:07:02	38.90	38.95	38.95	+0.25	1	335
09:07:00	38.95	39.00	38.95	+0.25	1	334
09:06:59	39.00	39.05	39.00	+0.30	1	333
09:06:59	38.95	39.05	38.95	+0.25	5	332
09:06:59	38.95	39.05	38.95	+0.25	6	327
09:06:59	39.00	39.05	39.00	+0.30	7	321
09:06:40	39.00	39.10	39.00	+0.30	4	314
09:06:30	39.00	39.15	39.00	+0.30	1	310
09:06:24	39.00	39.10	39.10	+0.40	1	309
09:06:22	39.00	39.10	39.10	+0.40	1	308
09:05:53	38.95	39.00	39.00	+0.30	23	307
09:05:48	38.95	39.00	38.95	+0.25	1	284
09:05:35	38.95	39.00	38.95	+0.25	2	283
09:05:29	38.90	39.00	39.00	+0.30	1	281
09:05:21	38.90	39.00	38.90	+0.20	4	280
09:05:21	38.95	39.00	38.90	+0.20	1	276
09:05:21	38.95	39.00	38.95	+0.25	1	275
09:05:17	38.95	39.00	38.90	+0.20	1	274
09:05:17	38.95	39.00	38.95	+0.25	4	273
09:05:15	38.90	38.95	38.95	+0.25	2	269
09:05:06	38.95	39.00	38.95	+0.25	2	267
09:04:59	38.90	38.95	38.95	+0.25	4	265
09:04:59	38.85	38.95	38.95	+0.25	1	261
09:04:55	38.85	38.90	38.90	+0.20	12	260
09:04:54	38.85	38.90	38.90	+0.20	2	248
09:04:54	38.85	38.90	38.85	+0.15	1	246
09:04:34	38.85	38.90	38.85	+0.15	1	245
09:04:04	38.80	38.85	38.85	+0.15	1	244
09:04:00	38.85	38.90	38.85	+0.15	1	243
09:04:00	38.80	38.85	38.85	+0.15	1	242
09:04:00	38.80	38.85	38.85	+0.15	1	241
09:04:00	38.85	38.90	38.80	+0.10	18	240
09:04:00	38.85	38.90	38.85	+0.15	24	222
09:03:55	38.85	38.90	38.90	+0.20	1	198
09:03:42	38.85	38.90	38.85	+0.15	1	197
09:03:33	38.85	38.90	38.90	+0.20	6	196
09:03:31	38.85	38.90	38.90	+0.20	1	190
09:03:21	38.85	38.90	38.85	+0.15	1	189
09:03:20	38.85	38.90	38.85	+0.15	1	188
09:03:13	38.85	38.90	38.90	+0.20	1	187
09:03:08	38.85	38.90	38.85	+0.15	1	186
09:03:08	38.85	38.90	38.85	+0.15	10	185
09:03:04	38.85	38.90	38.85	+0.15	1	175
09:03:04	38.85	38.90	38.85	+0.15	5	174
09:03:01	38.85	38.90	38.85	+0.15	3	169
09:02:50	38.85	38.90	38.90	+0.20	5	166
09:02:48	38.90	38.95	38.90	+0.20	1	161
09:02:45	38.90	38.95	38.90	+0.20	2	160
09:02:36	38.90	38.95	38.90	+0.20	1	158
09:02:32	38.85	38.90	38.90	+0.20	2	157
09:02:32	38.85	38.90	38.85	+0.15	1	155
09:02:23	38.85	38.90	38.85	+0.15	2	154
09:02:23	38.90	38.95	38.90	+0.20	22	152
09:02:14	38.90	38.95	38.90	+0.20	1	130
09:02:12	38.90	38.95	38.95	+0.25	1	129
09:01:57	38.90	38.95	38.95	+0.25	2	128
09:01:51	38.90	38.95	38.90	+0.20	15	126
09:01:51	38.90	39.00	38.90	+0.20	5	111
09:01:50	38.90	39.00	38.90	+0.20	1	106
09:01:49	38.95	39.00	38.95	+0.25	1	105
09:01:47	38.95	39.00	38.95	+0.25	1	104
09:01:46	38.90	39.00	39.00	+0.30	1	103
09:01:44	38.90	38.95	38.95	+0.25	1	102
09:01:41	38.90	38.95	38.95	+0.25	2	101
09:01:40	38.90	38.95	38.95	+0.25	1	99
09:01:40	38.90	38.95	38.95	+0.25	1	98
09:01:32	38.90	38.95	38.95	+0.25	1	97
09:01:23	38.85	38.90	38.90	+0.20	1	96
09:01:23	38.85	38.90	38.90	+0.20	1	95
09:01:22	38.85	38.90	38.90	+0.20	1	94
09:01:22	38.85	38.90	38.90	+0.20	2	93
09:01:06	38.85	38.95	39.00	+0.30	6	91
09:01:06	38.85	38.95	38.95	+0.25	4	85
09:01:04	38.90	38.95	38.90	+0.20	12	81
09:01:04	38.90	38.95	38.90	+0.20	1	69
09:00:45	38.90	38.95	38.90	+0.20	1	68
09:00:38	38.95	39.00	38.95	+0.25	2	67
09:00:38	38.95	39.00	38.95	+0.25	1	65
09:00:33	38.95	39.00	38.95	+0.25	3	64
09:00:32	38.90	38.95	38.95	+0.25	1	61
09:00:27	38.90	38.95	38.95	+0.25	1	60
09:00:27	38.95	39.00	38.95	+0.25	1	59
09:00:27	38.95	39.00	38.95	+0.25	1	58
09:00:25	38.90	38.95	38.95	+0.25	1	57
09:00:19	38.90	38.95	38.90	+0.20	1	56
09:00:17	38.90	38.95	38.90	+0.20	1	55
09:00:02	38.90	38.95	38.90	+0.20	3	54
09:00:02	--	--	38.90	+0.20	51	51

　

其他人也逛...

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

MyCard 1000點虛擬點數卡

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

揪愛儲值-儲值3,500元送35加碼金

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Apple Watch SE GPS 40 mm 星光鋁製錶殼

PChome 購物儲值10, 000元

【TEAM 十銓】 T-FORCE Z44A7Q 1TB M.2 PCIe Gen4固態硬碟

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

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

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

【Acerpure】Acerpure Cool 四合一涼暖空氣循環清淨機 AH333-10W

我的自選股

即時重大訊息

‧蔡明興：富邦金年終中位數逾8個...
‧蔡明興：今年景氣股市波濤洶湧 ...

加密貨幣

比特幣BTC	94618.42	2,123.93	2.30%
以太幣ETH	3289.14	69.64	2.16%
瑞波幣XRP	2.55	0.27	12.08%
比特幣現金BCH	441.45	19.85	4.71%
萊特幣LTC	104.41	2.14	2.10%
卡達幣ADA	1.01	0.10	11.48%
波場幣TRX	0.241554	0.00	0.59%
恆星幣XLM	0.441439	0.05	12.76%

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。