最新半導體廠多看好2025年景氣優於今年 AI動能強熱門土建融逾期未動工土銀何英明：調高利率1碼

更新報價

普　安 (2495) 電腦/周邊設備上市

35.75 ▼-0.35 -0.97% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.35	3,621	35.75	23	35.80	5	36.25	37.30	35.70	36.10

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	35.75	35.80	35.75	-0.35	5	3621
13:30:00	35.75	35.80	35.75	-0.35	276	3616
13:24:57	35.85	35.90	35.85	-0.25	1	3340
13:24:53	35.85	35.90	35.85	-0.25	2	3339
13:24:48	35.85	35.90	35.85	-0.25	1	3337
13:24:47	35.80	35.85	35.85	-0.25	1	3336
13:24:34	35.80	35.85	35.80	-0.30	5	3335
13:24:19	35.80	35.85	35.80	-0.30	1	3330
13:24:00	35.80	35.85	35.80	-0.30	1	3329
13:23:56	35.80	35.85	35.75	-0.35	1	3328
13:23:56	35.80	35.85	35.80	-0.30	1	3327
13:23:56	35.75	35.80	35.80	-0.30	1	3326
13:23:55	35.80	35.85	35.80	-0.30	3	3325
13:23:54	35.80	35.85	35.80	-0.30	1	3322
13:23:52	35.80	35.85	35.80	-0.30	1	3321
13:23:44	35.80	35.85	35.80	-0.30	1	3320
13:23:40	35.80	35.85	35.80	-0.30	2	3319
13:23:21	35.80	35.85	35.80	-0.30	1	3317
13:23:21	35.80	35.85	35.80	-0.30	23	3316
13:23:13	35.80	35.85	35.85	-0.25	1	3293
13:23:12	35.85	35.90	35.85	-0.25	2	3292
13:23:04	35.85	35.90	35.90	-0.20	1	3290
13:23:00	35.85	35.90	35.85	-0.25	10	3289
13:22:54	35.90	35.95	35.90	-0.20	1	3279
13:22:54	35.90	35.95	35.90	-0.20	7	3278
13:22:32	35.90	35.95	35.95	-0.15	1	3271
13:22:31	35.90	35.95	35.95	-0.15	1	3270
13:22:24	35.95	36.00	35.95	-0.15	11	3269
13:21:28	35.95	36.00	36.00	-0.10	1	3258
13:20:54	35.95	36.00	36.00	-0.10	2	3257
13:20:42	35.95	36.00	36.00	-0.10	4	3255
13:20:42	35.95	36.00	36.00	-0.10	1	3251
13:20:39	35.95	36.00	36.00	-0.10	13	3250
13:20:17	35.95	36.00	36.00	-0.10	1	3237
13:20:16	35.95	36.00	35.95	-0.15	2	3236
13:20:13	35.95	36.00	36.00	-0.10	1	3234
13:20:05	35.95	36.00	36.00	-0.10	1	3233
13:19:40	36.00	36.05	36.00	-0.10	3	3232
13:19:39	36.00	36.05	36.00	-0.10	1	3229
13:19:36	36.00	36.05	36.00	-0.10	2	3228
13:19:36	36.00	36.05	36.00	-0.10	1	3226
13:19:32	36.00	36.05	36.00	-0.10	5	3225
13:19:19	36.00	36.05	36.00	-0.10	1	3220
13:19:06	36.00	36.05	36.00	-0.10	2	3219
13:17:32	36.00	36.05	36.05	-0.05	1	3217
13:17:31	36.00	36.05	36.05	-0.05	4	3216
13:17:26	36.00	36.05	36.05	-0.05	2	3212
13:17:25	36.00	36.05	36.00	-0.10	2	3210
13:17:18	35.95	36.00	36.00	-0.10	1	3208
13:17:18	35.95	36.00	36.00	-0.10	2	3207
13:17:09	36.00	36.05	36.00	-0.10	1	3205
13:17:06	36.00	36.05	36.00	-0.10	1	3204
13:17:02	36.00	36.05	36.00	-0.10	1	3203
13:16:47	36.00	36.05	36.00	-0.10	1	3202
13:16:42	36.00	36.05	36.00	-0.10	1	3201
13:16:30	36.00	36.05	36.00	-0.10	1	3200
13:16:27	36.00	36.05	36.00	-0.10	4	3199
13:16:23	36.00	36.05	36.00	-0.10	1	3195
13:15:52	36.00	36.05	36.00	-0.10	2	3194
13:15:21	35.95	36.00	36.00	-0.10	2	3192
13:15:21	35.95	36.00	36.00	-0.10	5	3190
13:15:03	35.95	36.00	36.00	-0.10	1	3185
13:14:21	36.00	36.05	36.00	-0.10	1	3184
13:14:05	36.00	36.05	36.00	-0.10	1	3183
13:13:55	36.00	36.05	36.00	-0.10	3	3182
13:13:53	36.00	36.05	36.00	-0.10	1	3179
13:13:32	36.00	36.05	36.00	-0.10	1	3178
13:13:26	35.95	36.00	36.00	-0.10	1	3177
13:13:15	35.95	36.00	36.00	-0.10	3	3176
13:13:15	35.95	36.00	36.00	-0.10	15	3173
13:13:13	35.95	36.00	35.95	-0.15	2	3158
13:12:54	35.95	36.00	35.95	-0.15	1	3156
13:12:36	35.95	36.00	35.95	-0.15	1	3155
13:12:19	35.90	35.95	35.95	-0.15	5	3154
13:12:12	35.90	35.95	35.95	-0.15	15	3149
13:10:59	35.90	35.95	35.95	-0.15	1	3134
13:10:06	35.85	35.90	35.90	-0.20	4	3133
13:10:04	35.85	35.90	35.90	-0.20	2	3129
13:10:03	35.85	35.90	35.85	-0.25	7	3127
13:09:46	35.85	35.90	35.90	-0.20	1	3120
13:09:29	35.85	35.90	35.85	-0.25	2	3119
13:09:01	35.85	35.90	35.90	-0.20	1	3117
13:08:35	35.85	35.90	35.90	-0.20	1	3116
13:08:03	35.85	35.90	35.90	-0.20	2	3115
13:07:46	35.85	35.90	35.90	-0.20	3	3113
13:07:37	35.85	35.90	35.90	-0.20	1	3110
13:07:05	35.90	35.95	35.90	-0.20	1	3109
13:06:49	35.85	35.90	35.90	-0.20	11	3108
13:06:42	35.85	35.90	35.90	-0.20	4	3097
13:06:42	35.90	35.95	35.90	-0.20	3	3093
13:06:39	35.90	35.95	35.90	-0.20	1	3090
13:06:38	35.90	35.95	35.90	-0.20	2	3089
13:06:13	35.90	35.95	35.90	-0.20	2	3087
13:06:09	35.90	35.95	35.90	-0.20	1	3085
13:04:54	35.90	35.95	35.90	-0.20	4	3084
13:04:36	35.90	35.95	35.95	-0.15	1	3080
13:04:28	35.95	36.00	35.95	-0.15	7	3079
13:03:54	35.95	36.00	35.95	-0.15	1	3072
13:03:44	35.95	36.00	35.95	-0.15	1	3071
13:03:16	35.95	36.00	35.95	-0.15	1	3070
13:02:59	35.95	36.00	35.95	-0.15	1	3069
13:02:26	35.90	35.95	35.95	-0.15	3	3068
13:02:06	35.95	36.00	35.95	-0.15	1	3065
13:02:06	35.95	36.00	35.95	-0.15	1	3064
13:02:06	35.90	35.95	35.95	-0.15	3	3063
13:01:59	35.90	35.95	35.95	-0.15	2	3060
13:01:56	35.90	35.95	35.95	-0.15	13	3058
13:01:42	35.90	35.95	35.95	-0.15	3	3045
13:01:39	35.90	35.95	35.95	-0.15	4	3042
13:01:32	35.90	35.95	35.90	-0.20	1	3038
13:01:12	35.90	35.95	35.90	-0.20	3	3037
13:00:59	35.90	35.95	35.90	-0.20	1	3034
13:00:03	35.85	35.90	35.90	-0.20	3	3033
12:59:43	35.85	35.90	35.90	-0.20	1	3030
12:59:16	35.90	35.95	35.90	-0.20	1	3029
12:59:09	35.90	35.95	35.90	-0.20	2	3028
12:58:29	35.85	35.90	35.90	-0.20	9	3026
12:57:41	35.80	35.85	35.85	-0.25	1	3017
12:57:41	35.80	35.85	35.85	-0.25	2	3016
12:57:41	35.85	35.90	35.85	-0.25	2	3014
12:57:03	35.80	35.85	35.85	-0.25	11	3012
12:56:42	35.80	35.85	35.85	-0.25	1	3001
12:56:28	35.80	35.85	35.80	-0.30	3	3000
12:55:57	35.80	35.85	35.85	-0.25	1	2997
12:55:49	35.80	35.85	35.80	-0.30	5	2996
12:55:39	35.80	35.85	35.85	-0.25	2	2991
12:55:39	35.85	35.90	35.85	-0.25	4	2989
12:54:39	35.80	35.90	35.80	-0.30	3	2985
12:54:05	35.80	35.90	35.80	-0.30	1	2982
12:53:42	35.75	35.80	35.80	-0.30	2	2981
12:53:42	35.80	35.90	35.80	-0.30	2	2979
12:53:39	35.80	35.90	35.80	-0.30	2	2977
12:53:23	35.80	35.90	35.80	-0.30	1	2975
12:53:07	35.80	35.90	35.80	-0.30	1	2974
12:52:31	35.75	35.80	35.80	-0.30	5	2973
12:52:31	35.75	35.80	35.80	-0.30	1	2968
12:52:04	35.75	35.80	35.80	-0.30	1	2967
12:51:18	35.75	35.80	35.80	-0.30	1	2966
12:50:56	35.75	35.80	35.80	-0.30	1	2965
12:50:49	35.75	35.80	35.80	-0.30	1	2964
12:50:42	35.75	35.80	35.80	-0.30	1	2963
12:50:20	35.75	35.80	35.75	-0.35	1	2962
12:48:22	35.70	35.80	35.70	-0.40	1	2961
12:48:04	35.70	35.75	35.75	-0.35	2	2960
12:48:04	35.75	35.80	35.75	-0.35	6	2958
12:47:33	35.70	35.75	35.75	-0.35	1	2952
12:47:33	35.70	35.75	35.75	-0.35	10	2951
12:47:17	35.70	35.75	35.75	-0.35	4	2941
12:47:16	35.75	35.80	35.75	-0.35	19	2937
12:47:16	35.75	35.80	35.75	-0.35	10	2918
12:47:15	35.75	35.80	35.75	-0.35	1	2908
12:47:00	35.75	35.80	35.75	-0.35	2	2907
12:46:48	35.75	35.80	35.75	-0.35	1	2905
12:46:21	35.75	35.80	35.75	-0.35	1	2904
12:45:49	35.75	35.80	35.80	-0.30	3	2903
12:45:35	35.75	35.80	35.75	-0.35	1	2900
12:45:33	35.75	35.80	35.80	-0.30	2	2899
12:44:10	35.75	35.80	35.80	-0.30	1	2897
12:44:04	35.75	35.80	35.80	-0.30	1	2896
12:43:49	35.75	35.80	35.80	-0.30	1	2895
12:43:00	35.75	35.80	35.80	-0.30	1	2894
12:42:26	35.75	35.80	35.80	-0.30	1	2893
12:39:34	35.75	35.80	35.75	-0.35	1	2892
12:38:02	35.75	35.80	35.70	-0.40	1	2891
12:38:02	35.75	35.80	35.75	-0.35	2	2890
12:37:56	35.70	35.75	35.75	-0.35	1	2888
12:37:54	35.70	35.75	35.75	-0.35	1	2887
12:37:32	35.70	35.75	35.75	-0.35	5	2886
12:37:24	35.70	35.75	35.70	-0.40	1	2881
12:37:24	35.70	35.75	35.70	-0.40	1	2880
12:36:51	35.70	35.80	35.70	-0.40	4	2879
12:36:51	35.75	35.80	35.75	-0.35	1	2875
12:35:54	35.70	35.80	35.70	-0.40	4	2874
12:35:33	35.70	35.80	35.70	-0.40	3	2870
12:35:23	35.75	35.80	35.75	-0.35	1	2867
12:35:22	35.75	35.80	35.75	-0.35	10	2866
12:34:57	35.75	35.80	35.75	-0.35	1	2856
12:34:24	35.75	35.80	35.75	-0.35	5	2855
12:34:09	35.75	35.80	35.75	-0.35	1	2850
12:33:11	35.75	35.80	35.80	-0.30	1	2849
12:32:48	35.75	35.80	35.80	-0.30	1	2848
12:32:46	35.75	35.80	35.80	-0.30	3	2847
12:32:43	35.75	35.80	35.75	-0.35	6	2844
12:32:21	35.75	35.80	35.80	-0.30	1	2838
12:32:02	35.75	35.80	35.80	-0.30	1	2837
12:31:47	35.75	35.80	35.80	-0.30	1	2836
12:31:32	35.75	35.80	35.75	-0.35	1	2835
12:31:31	35.75	35.80	35.75	-0.35	1	2834
12:31:12	35.75	35.80	35.75	-0.35	5	2833
12:30:08	35.75	35.80	35.75	-0.35	1	2828
12:30:04	35.75	35.80	35.75	-0.35	2	2827
12:29:48	35.75	35.80	35.75	-0.35	2	2825
12:27:53	35.75	35.80	35.75	-0.35	1	2823
12:27:34	35.75	35.80	35.75	-0.35	3	2822
12:27:18	35.75	35.80	35.75	-0.35	4	2819
12:26:19	35.75	35.80	35.75	-0.35	2	2815
12:26:10	35.75	35.80	35.75	-0.35	1	2813
12:25:35	35.70	35.80	35.70	-0.40	1	2812
12:24:52	35.70	35.80	35.70	-0.40	1	2811
12:24:52	35.70	35.80	35.70	-0.40	2	2810
12:24:43	35.70	35.80	35.80	-0.30	1	2808
12:24:39	35.75	35.80	35.75	-0.35	20	2807
12:24:39	35.75	35.80	35.80	-0.30	1	2787
12:24:30	35.80	35.85	35.80	-0.30	9	2786
12:24:30	35.80	35.85	35.80	-0.30	5	2777
12:24:15	35.80	35.85	35.80	-0.30	3	2772
12:23:55	35.85	35.90	35.80	-0.30	20	2769
12:23:55	35.85	35.90	35.85	-0.25	10	2749
12:23:35	35.85	35.90	35.85	-0.25	5	2739
12:23:26	35.85	35.90	35.85	-0.25	1	2734
12:22:54	35.85	35.90	35.85	-0.25	1	2733
12:22:45	35.85	35.90	35.90	-0.20	1	2732
12:22:42	35.85	35.90	35.90	-0.20	2	2731
12:22:20	35.85	35.90	35.85	-0.25	1	2729
12:21:42	35.80	35.85	35.85	-0.25	3	2728
12:21:33	35.80	35.85	35.80	-0.30	4	2725
12:21:27	35.85	35.90	35.85	-0.25	4	2721
12:21:16	35.85	35.90	35.90	-0.20	1	2717
12:21:04	35.85	35.90	35.90	-0.20	1	2716
12:20:44	35.85	35.90	35.90	-0.20	1	2715
12:19:04	35.80	35.95	35.95	-0.15	1	2714
12:18:48	35.85	35.95	35.85	-0.25	1	2713
12:18:19	35.85	35.95	35.85	-0.25	1	2712
12:18:19	35.85	35.95	35.85	-0.25	7	2711
12:18:13	35.85	35.95	35.85	-0.25	1	2704
12:18:13	35.85	35.95	35.85	-0.25	6	2703
12:18:12	35.85	35.95	35.85	-0.25	1	2697
12:18:09	35.85	35.95	35.85	-0.25	1	2696
12:17:44	35.85	35.95	35.85	-0.25	4	2695
12:17:31	35.85	35.90	35.85	-0.25	1	2691
12:17:31	35.90	35.95	35.90	-0.20	35	2690
12:17:31	35.90	35.95	35.90	-0.20	2	2655
12:17:18	35.90	35.95	35.95	-0.15	2	2653
12:17:11	35.90	35.95	35.95	-0.15	1	2651
12:16:12	35.90	35.95	35.95	-0.15	2	2650
12:15:56	35.95	36.00	35.95	-0.15	1	2648
12:15:21	35.95	36.00	35.95	-0.15	1	2647
12:14:31	35.90	35.95	35.95	-0.15	1	2646
12:14:15	35.90	35.95	35.95	-0.15	1	2645
12:13:41	35.90	35.95	35.95	-0.15	1	2644
12:13:26	35.90	35.95	35.90	-0.20	1	2643
12:13:20	35.90	35.95	35.90	-0.20	1	2642
12:13:04	35.90	35.95	35.90	-0.20	1	2641
12:12:50	35.90	35.95	35.90	-0.20	1	2640
12:12:43	35.95	36.00	35.95	-0.15	2	2639
12:12:42	35.95	36.00	35.95	-0.15	1	2637
12:12:40	35.95	36.00	35.95	-0.15	1	2636
12:12:34	35.95	36.00	35.95	-0.15	1	2635
12:12:32	35.95	36.00	35.95	-0.15	1	2634
12:12:30	35.95	36.00	35.95	-0.15	1	2633
12:12:29	35.95	36.00	35.95	-0.15	1	2632
12:12:27	35.95	36.00	35.95	-0.15	1	2631
12:12:26	35.95	36.00	35.95	-0.15	1	2630
12:12:24	35.95	36.00	35.95	-0.15	1	2629
12:11:59	35.95	36.00	35.95	-0.15	1	2628
12:11:59	35.90	35.95	35.95	-0.15	4	2627
12:09:55	35.90	35.95	35.90	-0.20	1	2623
12:09:40	35.90	35.95	35.90	-0.20	1	2622
12:08:15	35.95	36.00	35.95	-0.15	2	2621
12:06:51	35.90	35.95	35.95	-0.15	1	2619
12:06:49	35.90	35.95	35.95	-0.15	1	2618
12:06:47	35.90	35.95	35.95	-0.15	1	2617
12:06:35	35.90	35.95	35.95	-0.15	6	2616
12:06:27	35.90	35.95	35.95	-0.15	1	2610
12:06:18	35.90	35.95	35.95	-0.15	1	2609
12:06:02	35.90	35.95	35.90	-0.20	1	2608
12:05:56	35.90	35.95	35.95	-0.15	1	2607
12:05:47	35.90	35.95	35.95	-0.15	3	2606
12:05:31	35.95	36.00	35.95	-0.15	11	2603
12:05:13	35.90	35.95	35.95	-0.15	1	2592
12:05:03	35.90	35.95	35.95	-0.15	3	2591
12:04:46	35.90	35.95	35.95	-0.15	2	2588
12:04:42	35.90	35.95	35.95	-0.15	1	2586
12:04:00	35.90	35.95	35.95	-0.15	1	2585
12:03:23	35.95	36.00	35.95	-0.15	3	2584
12:02:49	35.95	36.00	35.95	-0.15	5	2581
12:00:34	35.95	36.00	35.95	-0.15	1	2576
11:59:33	35.95	36.00	35.95	-0.15	1	2575
11:59:12	35.95	36.00	35.95	-0.15	2	2574
11:58:59	35.95	36.00	35.95	-0.15	1	2572
11:57:41	35.90	35.95	35.95	-0.15	1	2571
11:57:41	35.90	35.95	35.95	-0.15	3	2570
11:56:55	35.90	35.95	35.90	-0.20	1	2567
11:56:35	35.95	36.00	35.95	-0.15	1	2566
11:55:35	35.90	35.95	35.95	-0.15	1	2565
11:54:13	35.90	36.00	35.90	-0.20	1	2564
11:54:00	35.90	36.00	35.90	-0.20	1	2563
11:53:44	35.90	36.00	35.90	-0.20	1	2562
11:53:43	35.95	36.00	35.95	-0.15	12	2561
11:53:28	35.95	36.00	35.95	-0.15	1	2549
11:53:27	35.95	36.00	35.95	-0.15	1	2548
11:53:15	35.95	36.00	35.95	-0.15	1	2547
11:53:11	35.90	36.00	36.00	-0.10	3	2546
11:53:03	35.90	36.00	36.00	-0.10	4	2543
11:53:02	35.90	36.00	36.00	-0.10	2	2539
11:52:17	35.85	35.90	35.90	-0.20	6	2537
11:52:17	35.85	35.90	35.85	-0.25	6	2531
11:52:17	35.90	35.95	35.90	-0.20	4	2525
11:52:14	35.90	35.95	35.90	-0.20	1	2521
11:51:59	35.90	35.95	35.90	-0.20	2	2520
11:51:59	35.95	36.00	35.95	-0.15	1	2518
11:51:43	35.95	36.00	35.95	-0.15	6	2517
11:51:21	35.95	36.00	36.00	-0.10	1	2511
11:51:19	35.95	36.00	35.95	-0.15	1	2510
11:51:16	35.95	36.00	35.95	-0.15	1	2509
11:51:08	35.95	36.00	35.95	-0.15	1	2508
11:50:48	35.95	36.05	35.95	-0.15	1	2507
11:50:29	36.00	36.05	36.00	-0.10	41	2506
11:50:29	36.00	36.05	36.00	-0.10	4	2465
11:50:26	36.05	36.10	36.05	-0.05	1	2461
11:50:16	36.00	36.10	36.10	0	1	2460
11:50:14	36.05	36.10	36.05	-0.05	16	2459
11:49:03	36.10	36.15	36.10	0	4	2443
11:48:32	36.05	36.10	36.10	0	1	2439
11:48:20	36.10	36.15	36.10	0	2	2438
11:47:28	36.05	36.10	36.10	0	2	2436
11:47:28	36.10	36.15	36.10	0	2	2434
11:45:26	36.10	36.15	36.10	0	1	2432
11:45:23	36.10	36.15	36.10	0	4	2431
11:45:09	36.05	36.10	36.10	0	1	2427
11:45:07	36.05	36.10	36.10	0	1	2426
11:45:07	36.05	36.10	36.10	0	1	2425
11:44:58	36.05	36.10	36.10	0	1	2424
11:44:32	36.00	36.05	36.05	-0.05	1	2423
11:44:32	36.00	36.05	36.05	-0.05	5	2422
11:44:20	36.00	36.05	36.05	-0.05	1	2417
11:44:19	36.00	36.05	36.05	-0.05	1	2416
11:44:09	36.00	36.05	36.05	-0.05	2	2415
11:44:08	36.00	36.10	36.10	0	3	2413
11:44:03	36.00	36.05	36.05	-0.05	1	2410
11:43:52	36.05	36.10	36.05	-0.05	4	2409
11:43:52	36.05	36.10	36.05	-0.05	4	2405
11:43:52	36.05	36.10	36.05	-0.05	2	2401
11:43:36	36.10	36.15	36.10	0	2	2399
11:43:36	36.10	36.15	36.10	0	2	2397
11:43:36	36.10	36.15	36.10	0	2	2395
11:43:36	36.10	36.15	36.10	0	1	2393
11:43:26	36.10	36.15	36.10	0	3	2392
11:43:20	36.10	36.15	36.15	+0.05	5	2389
11:42:57	36.10	36.15	36.15	+0.05	1	2384
11:42:35	36.10	36.15	36.10	0	1	2383
11:42:20	36.10	36.15	36.10	0	3	2382
11:41:19	36.10	36.15	36.10	0	1	2379
11:41:16	36.10	36.15	36.10	0	1	2378
11:40:32	36.10	36.15	36.10	0	4	2377
11:40:18	36.05	36.10	36.10	0	1	2373
11:40:17	36.10	36.15	36.10	0	9	2372
11:40:09	36.10	36.15	36.10	0	2	2363
11:39:02	36.10	36.15	36.10	0	2	2361
11:38:15	36.05	36.10	36.10	0	1	2359
11:38:12	36.10	36.15	36.10	0	12	2358
11:37:47	36.10	36.15	36.10	0	1	2346
11:35:56	36.10	36.15	36.10	0	1	2345
11:35:48	36.05	36.15	36.15	+0.05	1	2344
11:35:42	36.05	36.15	36.15	+0.05	1	2343
11:35:37	36.05	36.15	36.15	+0.05	2	2342
11:35:35	36.05	36.10	36.10	0	1	2340
11:35:35	36.05	36.10	36.10	0	1	2339
11:35:35	36.10	36.15	36.10	0	4	2338
11:35:31	36.10	36.15	36.10	0	3	2334
11:35:07	36.10	36.15	36.10	0	2	2331
11:34:47	36.15	36.20	36.15	+0.05	1	2329
11:34:33	36.10	36.15	36.15	+0.05	2	2328
11:34:20	36.10	36.15	36.15	+0.05	1	2326
11:34:11	36.20	36.25	36.15	+0.05	6	2325
11:34:11	36.20	36.25	36.20	+0.10	11	2319
11:33:18	36.20	36.25	36.25	+0.15	1	2308
11:32:26	36.20	36.25	36.20	+0.10	10	2307
11:31:07	36.25	36.30	36.25	+0.15	1	2297
11:31:02	36.25	36.30	36.25	+0.15	1	2296
11:30:12	36.15	36.30	36.15	+0.05	3	2295
11:30:06	36.10	36.15	36.15	+0.05	1	2292
11:30:06	36.15	36.30	36.15	+0.05	1	2291
11:30:01	36.15	36.25	36.25	+0.15	4	2290
11:29:55	36.15	36.25	36.15	+0.05	1	2286
11:29:39	36.10	36.25	36.10	0	3	2285
11:29:38	36.10	36.35	36.10	0	7	2282
11:29:38	36.15	36.35	36.15	+0.05	8	2275
11:29:38	36.10	36.15	36.15	+0.05	43	2267
11:29:38	36.10	36.15	36.15	+0.05	4	2224
11:29:38	36.10	36.15	36.15	+0.05	8	2220
11:29:38	36.10	36.15	36.15	+0.05	13	2212
11:29:38	36.10	36.15	36.10	0	9	2199
11:29:38	36.10	36.15	36.10	0	12	2190
11:29:38	36.10	36.15	36.15	+0.05	6	2178
11:29:38	36.35	36.45	36.15	+0.05	15	2172
11:29:38	36.35	36.45	36.20	+0.10	62	2157
11:29:38	36.35	36.45	36.25	+0.15	24	2095
11:29:38	36.35	36.45	36.30	+0.20	17	2071
11:29:38	36.35	36.45	36.35	+0.25	8	2054
11:29:20	36.40	36.45	36.40	+0.30	1	2046
11:27:29	36.40	36.45	36.40	+0.30	3	2045
11:27:29	36.40	36.45	36.40	+0.30	1	2042
11:27:06	36.40	36.45	36.40	+0.30	1	2041
11:27:00	36.40	36.45	36.40	+0.30	1	2040
11:22:14	36.35	36.40	36.40	+0.30	1	2039
11:21:35	36.40	36.45	36.40	+0.30	2	2038
11:21:08	36.40	36.45	36.40	+0.30	2	2036
11:20:14	36.40	36.45	36.40	+0.30	1	2034
11:19:31	36.40	36.45	36.45	+0.35	1	2033
11:19:03	36.40	36.45	36.45	+0.35	3	2032
11:18:15	36.40	36.45	36.40	+0.30	1	2029
11:17:28	36.35	36.40	36.40	+0.30	7	2028
11:16:54	36.35	36.40	36.35	+0.25	1	2021
11:15:07	36.35	36.40	36.35	+0.25	1	2020
11:14:26	36.30	36.40	36.30	+0.20	2	2019
11:13:37	36.30	36.35	36.35	+0.25	1	2017
11:11:27	36.30	36.35	36.35	+0.25	3	2016
11:10:36	36.30	36.35	36.30	+0.20	5	2013
11:08:40	36.30	36.35	36.30	+0.20	7	2008
11:08:33	36.30	36.35	36.35	+0.25	3	2001
11:07:10	36.25	36.30	36.30	+0.20	15	1998
11:05:02	36.25	36.30	36.25	+0.15	1	1983
11:04:57	36.25	36.30	36.25	+0.15	1	1982
11:04:23	36.25	36.30	36.25	+0.15	5	1981
11:03:22	36.25	36.30	36.25	+0.15	5	1976
11:02:50	36.25	36.30	36.25	+0.15	1	1971
11:02:45	36.25	36.30	36.25	+0.15	1	1970
11:02:36	36.25	36.30	36.25	+0.15	1	1969
11:01:36	36.25	36.30	36.25	+0.15	1	1968
11:01:34	36.25	36.30	36.25	+0.15	1	1967
11:00:38	36.25	36.30	36.25	+0.15	1	1966
11:00:28	36.20	36.25	36.25	+0.15	5	1965
11:00:10	36.25	36.30	36.25	+0.15	1	1960
11:00:07	36.20	36.30	36.20	+0.10	4	1959
11:00:06	36.20	36.25	36.25	+0.15	1	1955
10:59:51	36.25	36.30	36.25	+0.15	1	1954
10:59:41	36.20	36.25	36.25	+0.15	1	1953
10:59:32	36.20	36.30	36.20	+0.10	9	1952
10:59:32	36.20	36.25	36.20	+0.10	8	1943
10:59:31	36.25	36.30	36.25	+0.15	40	1935
10:59:24	36.25	36.30	36.30	+0.20	1	1895
10:58:45	36.30	36.35	36.30	+0.20	3	1894
10:58:19	36.30	36.35	36.30	+0.20	1	1891
10:58:07	36.30	36.35	36.30	+0.20	1	1890
10:57:45	36.25	36.35	36.25	+0.15	4	1889
10:57:44	36.30	36.35	36.30	+0.20	1	1885
10:57:34	36.30	36.35	36.30	+0.20	1	1884
10:57:01	36.30	36.35	36.30	+0.20	1	1883
10:57:01	36.30	36.35	36.30	+0.20	2	1882
10:57:01	36.30	36.35	36.30	+0.20	1	1880
10:56:02	36.25	36.30	36.30	+0.20	1	1879
10:55:57	36.25	36.30	36.30	+0.20	1	1878
10:55:24	36.25	36.30	36.30	+0.20	1	1877
10:55:15	36.30	36.35	36.30	+0.20	1	1876
10:54:33	36.30	36.35	36.30	+0.20	3	1875
10:54:33	36.30	36.35	36.30	+0.20	13	1872
10:54:33	36.30	36.35	36.30	+0.20	13	1859
10:54:20	36.35	36.40	36.35	+0.25	17	1846
10:54:19	36.35	36.40	36.35	+0.25	2	1829
10:53:44	36.40	36.45	36.40	+0.30	9	1827
10:52:17	36.40	36.45	36.45	+0.35	1	1818
10:50:42	36.40	36.45	36.45	+0.35	1	1817
10:50:19	36.40	36.45	36.45	+0.35	1	1816
10:47:09	36.45	36.50	36.45	+0.35	3	1815
10:47:05	36.45	36.50	36.45	+0.35	1	1812
10:46:07	36.45	36.50	36.45	+0.35	1	1811
10:45:15	36.45	36.50	36.45	+0.35	1	1810
10:44:05	36.45	36.50	36.50	+0.40	1	1809
10:43:48	36.45	36.50	36.50	+0.40	1	1808
10:42:56	36.45	36.50	36.45	+0.35	2	1807
10:41:13	36.40	36.45	36.45	+0.35	2	1805
10:41:09	36.40	36.45	36.45	+0.35	2	1803
10:40:46	36.40	36.45	36.45	+0.35	1	1801
10:40:16	36.40	36.45	36.45	+0.35	1	1800
10:39:09	36.35	36.40	36.40	+0.30	2	1799
10:38:56	36.35	36.40	36.40	+0.30	2	1797
10:38:56	36.35	36.40	36.40	+0.30	3	1795
10:38:03	36.30	36.40	36.40	+0.30	1	1792
10:37:21	36.30	36.35	36.35	+0.25	4	1791
10:37:15	36.30	36.35	36.35	+0.25	1	1787
10:37:09	36.30	36.35	36.35	+0.25	2	1786
10:36:59	36.30	36.35	36.35	+0.25	1	1784
10:36:59	36.35	36.40	36.35	+0.25	5	1783
10:36:53	36.35	36.40	36.35	+0.25	1	1778
10:36:44	36.35	36.40	36.35	+0.25	2	1777
10:36:33	36.35	36.40	36.35	+0.25	2	1775
10:35:41	36.35	36.40	36.40	+0.30	1	1773
10:35:07	36.30	36.40	36.40	+0.30	5	1772
10:35:06	36.30	36.40	36.30	+0.20	4	1767
10:35:05	36.35	36.40	36.35	+0.25	4	1763
10:35:04	36.35	36.40	36.35	+0.25	5	1759
10:34:36	36.35	36.45	36.35	+0.25	2	1754
10:34:35	36.40	36.45	36.40	+0.30	1	1752
10:34:35	36.40	36.50	36.40	+0.30	15	1751
10:33:57	36.45	36.50	36.45	+0.35	1	1736
10:33:52	36.45	36.50	36.45	+0.35	1	1735
10:33:41	36.45	36.50	36.45	+0.35	1	1734
10:33:29	36.45	36.50	36.45	+0.35	1	1733
10:33:16	36.45	36.50	36.45	+0.35	1	1732
10:33:10	36.40	36.45	36.45	+0.35	1	1731
10:32:42	36.40	36.45	36.45	+0.35	1	1730
10:32:37	36.40	36.45	36.45	+0.35	1	1729
10:31:42	36.45	36.50	36.45	+0.35	1	1728
10:31:11	36.45	36.50	36.45	+0.35	1	1727
10:31:01	36.45	36.50	36.45	+0.35	1	1726
10:30:51	36.45	36.50	36.45	+0.35	1	1725
10:30:48	36.45	36.50	36.45	+0.35	1	1724
10:30:39	36.45	36.50	36.45	+0.35	1	1723
10:29:59	36.45	36.50	36.45	+0.35	3	1722
10:29:13	36.45	36.50	36.45	+0.35	1	1719
10:28:33	36.45	36.50	36.45	+0.35	1	1718
10:28:10	36.45	36.50	36.45	+0.35	1	1717
10:27:28	36.45	36.50	36.45	+0.35	1	1716
10:26:34	36.45	36.50	36.45	+0.35	2	1715
10:25:12	36.50	36.55	36.50	+0.40	3	1713
10:25:04	36.50	36.55	36.50	+0.40	1	1710
10:24:46	36.50	36.55	36.50	+0.40	1	1709
10:24:41	36.50	36.55	36.50	+0.40	2	1708
10:24:19	36.50	36.55	36.50	+0.40	1	1706
10:22:19	36.55	36.60	36.55	+0.45	5	1705
10:22:19	36.55	36.60	36.55	+0.45	1	1700
10:20:13	36.50	36.55	36.55	+0.45	1	1699
10:19:58	36.55	36.60	36.55	+0.45	1	1698
10:19:29	36.55	36.60	36.60	+0.50	1	1697
10:16:41	36.55	36.60	36.60	+0.50	1	1696
10:16:33	36.60	36.65	36.60	+0.50	1	1695
10:15:48	36.60	36.65	36.60	+0.50	3	1694
10:15:12	36.50	36.60	36.60	+0.50	11	1691
10:14:40	36.50	36.60	36.60	+0.50	1	1680
10:14:28	36.50	36.55	36.55	+0.45	2	1679
10:14:14	36.50	36.55	36.55	+0.45	2	1677
10:14:11	36.50	36.55	36.55	+0.45	1	1675
10:13:35	36.45	36.55	36.55	+0.45	1	1674
10:13:01	36.45	36.50	36.50	+0.40	1	1673
10:12:51	36.40	36.50	36.50	+0.40	1	1672
10:12:45	36.40	36.50	36.50	+0.40	1	1671
10:12:18	36.45	36.50	36.45	+0.35	1	1670
10:12:01	36.45	36.55	36.45	+0.35	20	1669
10:11:57	36.45	36.55	36.45	+0.35	2	1649
10:11:35	36.45	36.55	36.45	+0.35	1	1647
10:10:43	36.45	36.50	36.50	+0.40	1	1646
10:10:28	36.50	36.55	36.50	+0.40	43	1645
10:10:28	36.55	36.60	36.55	+0.45	1	1602
10:10:13	36.55	36.60	36.55	+0.45	1	1601
10:09:32	36.55	36.60	36.55	+0.45	2	1600
10:09:26	36.55	36.60	36.55	+0.45	1	1598
10:09:24	36.55	36.60	36.55	+0.45	2	1597
10:09:12	36.55	36.60	36.55	+0.45	2	1595
10:09:04	36.50	36.55	36.55	+0.45	3	1593
10:08:36	36.50	36.55	36.55	+0.45	1	1590
10:07:59	36.50	36.55	36.55	+0.45	1	1589
10:07:50	36.50	36.55	36.55	+0.45	1	1588
10:07:34	36.45	36.50	36.50	+0.40	3	1587
10:06:55	36.45	36.50	36.50	+0.40	3	1584
10:06:28	36.45	36.50	36.50	+0.40	1	1581
10:06:20	36.45	36.50	36.50	+0.40	2	1580
10:06:12	36.45	36.50	36.50	+0.40	5	1578
10:05:12	36.45	36.50	36.50	+0.40	1	1573
10:04:52	36.50	36.55	36.50	+0.40	2	1572
10:04:52	36.50	36.55	36.50	+0.40	1	1570
10:04:16	36.45	36.50	36.50	+0.40	1	1569
10:03:59	36.50	36.55	36.50	+0.40	6	1568
10:02:08	36.50	36.55	36.50	+0.40	1	1562
10:02:00	36.50	36.55	36.50	+0.40	1	1561
10:01:07	36.50	36.60	36.50	+0.40	2	1560
10:00:52	36.50	36.55	36.50	+0.40	1	1558
10:00:24	36.55	36.60	36.55	+0.45	6	1557
09:59:41	36.55	36.60	36.60	+0.50	3	1551
09:59:00	36.60	36.65	36.60	+0.50	2	1548
09:58:32	36.60	36.65	36.60	+0.50	2	1546
09:57:37	36.60	36.65	36.60	+0.50	2	1544
09:56:20	36.65	36.75	36.65	+0.55	4	1542
09:55:53	36.60	36.65	36.65	+0.55	2	1538
09:55:42	36.65	36.75	36.65	+0.55	6	1536
09:55:42	36.70	36.75	36.70	+0.60	1	1530
09:55:35	36.70	36.75	36.70	+0.60	1	1529
09:55:29	36.65	36.70	36.70	+0.60	1	1528
09:55:12	36.70	36.75	36.70	+0.60	1	1527
09:55:07	36.70	36.75	36.75	+0.65	5	1526
09:54:54	36.65	36.75	36.75	+0.65	1	1521
09:54:46	36.65	36.75	36.75	+0.65	3	1520
09:54:43	36.60	36.70	36.70	+0.60	4	1517
09:54:41	36.60	36.70	36.70	+0.60	3	1513
09:54:36	36.55	36.65	36.65	+0.55	4	1510
09:54:36	36.55	36.65	36.65	+0.55	1	1506
09:54:05	36.45	36.60	36.65	+0.55	2	1505
09:54:05	36.45	36.60	36.60	+0.50	3	1503
09:54:04	36.45	36.50	36.50	+0.40	15	1500
09:53:43	36.45	36.50	36.45	+0.35	1	1485
09:53:40	36.45	36.50	36.45	+0.35	1	1484
09:53:23	36.45	36.50	36.45	+0.35	2	1483
09:53:15	36.45	36.50	36.45	+0.35	1	1481
09:53:15	36.45	36.50	36.45	+0.35	2	1480
09:53:11	36.45	36.50	36.45	+0.35	2	1478
09:53:02	36.50	36.55	36.50	+0.40	9	1476
09:53:02	36.50	36.55	36.50	+0.40	12	1467
09:53:02	36.50	36.55	36.50	+0.40	1	1455
09:52:54	36.50	36.55	36.55	+0.45	1	1454
09:52:35	36.55	36.60	36.55	+0.45	1	1453
09:52:35	36.55	36.60	36.55	+0.45	11	1452
09:52:28	36.55	36.65	36.55	+0.45	2	1441
09:52:20	36.55	36.65	36.55	+0.45	3	1439
09:51:54	36.60	36.65	36.60	+0.50	1	1436
09:51:13	36.55	36.60	36.60	+0.50	1	1435
09:50:59	36.55	36.60	36.60	+0.50	1	1434
09:50:59	36.55	36.60	36.60	+0.50	2	1433
09:50:08	36.55	36.60	36.60	+0.50	1	1431
09:50:08	36.60	36.65	36.60	+0.50	1	1430
09:49:19	36.60	36.65	36.60	+0.50	1	1429
09:48:35	36.55	36.60	36.60	+0.50	1	1428
09:47:30	36.55	36.60	36.55	+0.45	1	1427
09:47:30	36.55	36.60	36.55	+0.45	1	1426
09:47:27	36.50	36.60	36.50	+0.40	3	1425
09:47:18	36.55	36.65	36.55	+0.45	4	1422
09:47:18	36.55	36.60	36.55	+0.45	3	1418
09:47:10	36.55	36.60	36.55	+0.45	1	1415
09:47:08	36.55	36.60	36.55	+0.45	3	1414
09:47:07	36.60	36.65	36.60	+0.50	3	1411
09:46:49	36.60	36.65	36.65	+0.55	2	1408
09:45:07	36.60	36.65	36.60	+0.50	1	1406
09:44:37	36.55	36.60	36.60	+0.50	1	1405
09:44:36	36.55	36.60	36.60	+0.50	9	1404
09:43:58	36.60	36.65	36.60	+0.50	2	1395
09:42:38	36.55	36.60	36.60	+0.50	1	1393
09:42:38	36.55	36.60	36.60	+0.50	1	1392
09:42:29	36.55	36.60	36.60	+0.50	1	1391
09:42:28	36.55	36.60	36.60	+0.50	1	1390
09:41:39	36.55	36.60	36.60	+0.50	1	1389
09:41:29	36.55	36.60	36.55	+0.45	1	1388
09:41:23	36.55	36.60	36.55	+0.45	1	1387
09:41:20	36.55	36.60	36.55	+0.45	1	1386
09:41:01	36.55	36.60	36.55	+0.45	1	1385
09:40:53	36.55	36.60	36.55	+0.45	2	1384
09:40:26	36.50	36.55	36.55	+0.45	1	1382
09:40:22	36.50	36.55	36.55	+0.45	1	1381
09:40:15	36.50	36.55	36.60	+0.50	4	1380
09:40:15	36.50	36.55	36.55	+0.45	2	1376
09:40:07	36.50	36.55	36.50	+0.40	1	1374
09:40:01	36.50	36.55	36.50	+0.40	1	1373
09:39:24	36.55	36.60	36.55	+0.45	2	1372
09:39:16	36.55	36.60	36.55	+0.45	1	1370
09:38:27	36.55	36.60	36.55	+0.45	2	1369
09:38:17	36.55	36.60	36.55	+0.45	1	1367
09:38:17	36.55	36.60	36.55	+0.45	2	1366
09:37:59	36.50	36.55	36.55	+0.45	1	1364
09:37:45	36.55	36.60	36.55	+0.45	1	1363
09:37:44	36.50	36.60	36.50	+0.40	2	1362
09:37:44	36.50	36.60	36.50	+0.40	6	1360
09:37:36	36.55	36.60	36.55	+0.45	1	1354
09:37:31	36.50	36.65	36.50	+0.40	1	1353
09:37:31	36.45	36.50	36.50	+0.40	4	1352
09:37:31	36.50	36.65	36.50	+0.40	21	1348
09:37:25	36.55	36.70	36.55	+0.45	12	1327
09:37:19	36.60	36.70	36.60	+0.50	7	1315
09:37:02	36.60	36.65	36.65	+0.55	1	1308
09:36:42	36.55	36.60	36.60	+0.50	1	1307
09:36:39	36.60	36.65	36.60	+0.50	1	1306
09:36:33	36.60	36.65	36.60	+0.50	5	1305
09:36:22	36.60	36.65	36.60	+0.50	1	1300
09:36:09	36.60	36.65	36.60	+0.50	5	1299
09:35:40	36.65	36.70	36.65	+0.55	2	1294
09:35:27	36.65	36.75	36.65	+0.55	2	1292
09:35:04	36.70	36.75	36.70	+0.60	1	1290
09:35:04	36.70	36.75	36.70	+0.60	3	1289
09:35:01	36.70	36.75	36.75	+0.65	1	1286
09:34:55	36.70	36.75	36.70	+0.60	2	1285
09:34:52	36.70	36.75	36.70	+0.60	1	1283
09:34:02	36.70	36.75	36.70	+0.60	1	1282
09:33:54	36.70	36.75	36.70	+0.60	1	1281
09:33:08	36.70	36.75	36.70	+0.60	1	1280
09:33:05	36.70	36.75	36.70	+0.60	1	1279
09:33:01	36.70	36.75	36.70	+0.60	1	1278
09:32:57	36.70	36.75	36.70	+0.60	1	1277
09:32:54	36.70	36.75	36.70	+0.60	1	1276
09:32:48	36.70	36.80	36.70	+0.60	1	1275
09:32:43	36.70	36.80	36.70	+0.60	1	1274
09:32:43	36.70	36.75	36.75	+0.65	1	1273
09:32:37	36.70	36.75	36.75	+0.65	1	1272
09:32:37	36.75	36.80	36.75	+0.65	3	1271
09:32:26	36.75	36.80	36.75	+0.65	1	1268
09:32:07	36.75	36.80	36.75	+0.65	2	1267
09:32:02	36.70	36.75	36.75	+0.65	5	1265
09:31:29	36.75	36.80	36.75	+0.65	1	1260
09:30:55	36.75	36.80	36.75	+0.65	1	1259
09:30:50	36.75	36.80	36.75	+0.65	3	1258
09:30:22	36.75	36.80	36.75	+0.65	1	1255
09:30:20	36.70	36.75	36.75	+0.65	6	1254
09:30:08	36.70	36.75	36.70	+0.60	2	1248
09:30:06	36.70	36.75	36.70	+0.60	1	1246
09:29:38	36.65	36.70	36.70	+0.60	2	1245
09:29:38	36.65	36.70	36.70	+0.60	1	1243
09:29:35	36.65	36.70	36.70	+0.60	2	1242
09:29:32	36.65	36.70	36.70	+0.60	2	1240
09:29:23	36.70	36.75	36.70	+0.60	5	1238
09:29:23	36.70	36.75	36.70	+0.60	4	1233
09:29:13	36.70	36.75	36.70	+0.60	1	1229
09:28:44	36.75	36.80	36.75	+0.65	1	1228
09:28:44	36.75	36.80	36.75	+0.65	5	1227
09:28:44	36.75	36.80	36.75	+0.65	1	1222
09:28:37	36.75	36.80	36.75	+0.65	2	1221
09:28:35	36.75	36.80	36.75	+0.65	2	1219
09:28:32	36.75	36.80	36.75	+0.65	1	1217
09:28:31	36.75	36.80	36.75	+0.65	1	1216
09:28:26	36.75	36.80	36.75	+0.65	2	1215
09:28:25	36.75	36.80	36.75	+0.65	3	1213
09:28:13	36.75	36.80	36.75	+0.65	1	1210
09:28:11	36.75	36.80	36.75	+0.65	1	1209
09:28:07	36.75	36.80	36.75	+0.65	1	1208
09:27:55	36.75	36.80	36.75	+0.65	2	1207
09:27:48	36.80	36.85	36.80	+0.70	13	1205
09:27:48	36.80	36.85	36.80	+0.70	2	1192
09:27:48	36.80	36.85	36.80	+0.70	2	1190
09:27:42	36.80	36.85	36.80	+0.70	1	1188
09:27:27	36.80	36.85	36.80	+0.70	5	1187
09:27:25	36.80	36.85	36.80	+0.70	1	1182
09:27:15	36.80	36.85	36.80	+0.70	8	1181
09:26:53	36.80	36.85	36.80	+0.70	1	1173
09:26:49	36.80	36.85	36.80	+0.70	1	1172
09:26:43	36.80	36.85	36.85	+0.75	1	1171
09:26:25	36.85	36.90	36.85	+0.75	1	1170
09:26:18	36.85	36.90	36.85	+0.75	2	1169
09:26:18	36.85	36.90	36.85	+0.75	2	1167
09:26:13	36.85	36.90	36.85	+0.75	2	1165
09:25:52	36.85	36.90	36.85	+0.75	1	1163
09:25:38	36.85	36.90	36.85	+0.75	1	1162
09:25:29	36.85	36.90	36.85	+0.75	4	1161
09:24:36	36.85	36.90	36.85	+0.75	1	1157
09:24:35	36.85	36.90	36.90	+0.80	1	1156
09:24:31	36.85	36.90	36.85	+0.75	1	1155
09:24:14	36.85	36.90	36.85	+0.75	1	1154
09:24:08	36.85	36.90	36.80	+0.70	1	1153
09:24:08	36.85	36.90	36.85	+0.75	7	1152
09:23:57	36.85	36.90	36.85	+0.75	1	1145
09:23:38	36.90	36.95	36.90	+0.80	1	1144
09:23:37	36.90	36.95	36.90	+0.80	5	1143
09:22:34	36.90	36.95	36.90	+0.80	1	1138
09:22:06	36.85	36.90	36.90	+0.80	3	1137
09:22:00	36.80	36.85	36.85	+0.75	1	1134
09:21:44	36.80	36.85	36.85	+0.75	5	1133
09:21:44	36.80	36.85	36.80	+0.70	1	1128
09:21:10	36.80	36.90	36.80	+0.70	4	1127
09:21:09	36.80	36.85	36.90	+0.80	4	1123
09:21:09	36.80	36.85	36.85	+0.75	3	1119
09:21:09	36.85	36.90	36.85	+0.75	2	1116
09:20:34	36.85	36.90	36.85	+0.75	2	1114
09:20:34	36.80	36.85	36.85	+0.75	8	1112
09:20:34	36.80	36.85	36.85	+0.75	6	1104
09:20:30	36.80	36.85	36.80	+0.70	2	1098
09:20:16	36.80	36.85	36.80	+0.70	1	1096
09:20:08	36.80	36.85	36.80	+0.70	1	1095
09:19:52	36.80	36.85	36.80	+0.70	4	1094
09:19:50	36.80	36.85	36.80	+0.70	2	1090
09:18:57	36.80	36.90	36.80	+0.70	1	1088
09:18:54	36.80	36.90	36.80	+0.70	1	1087
09:18:46	36.80	36.90	36.80	+0.70	2	1086
09:18:44	36.80	36.90	36.80	+0.70	1	1084
09:18:37	36.80	36.90	36.80	+0.70	2	1083
09:18:14	36.80	36.90	36.80	+0.70	1	1081
09:18:13	36.80	36.90	36.90	+0.80	2	1080
09:17:57	36.80	36.95	36.80	+0.70	1	1078
09:17:54	36.85	36.95	36.85	+0.75	1	1077
09:17:36	36.95	37.05	36.95	+0.85	1	1076
09:17:35	36.65	36.90	36.90	+0.80	3	1075
09:17:34	36.60	36.80	36.80	+0.70	1	1072
09:17:33	36.50	36.95	36.50	+0.40	12	1071
09:17:33	37.10	37.15	36.45	+0.35	20	1059
09:17:33	37.10	37.15	36.50	+0.40	74	1039
09:17:33	37.10	37.15	36.55	+0.45	9	965
09:17:33	37.10	37.15	36.60	+0.50	3	956
09:17:33	37.10	37.15	36.65	+0.55	2	953
09:17:33	37.10	37.15	36.70	+0.60	11	951
09:17:33	37.10	37.15	36.75	+0.65	15	940
09:17:33	37.10	37.15	36.80	+0.70	23	925
09:17:33	37.10	37.15	36.85	+0.75	9	902
09:17:33	37.10	37.15	36.90	+0.80	11	893
09:17:33	37.10	37.15	36.95	+0.85	8	882
09:17:33	37.10	37.15	37.00	+0.90	2	874
09:17:33	37.10	37.15	37.05	+0.95	12	872
09:17:33	37.10	37.15	37.10	+1.00	1	860
09:17:30	37.05	37.10	37.10	+1.00	14	859
09:17:30	37.00	37.05	37.05	+0.95	2	845
09:17:29	37.00	37.05	37.05	+0.95	8	843
09:17:29	36.95	37.00	37.00	+0.90	10	835
09:17:23	36.90	36.95	36.95	+0.85	1	825
09:17:22	36.95	37.00	36.95	+0.85	1	824
09:17:21	36.95	37.00	36.95	+0.85	1	823
09:17:20	36.95	37.00	37.00	+0.90	1	822
09:17:13	36.90	37.00	37.00	+0.90	1	821
09:16:52	36.90	37.00	36.90	+0.80	1	820
09:16:47	36.90	36.95	36.95	+0.85	2	819
09:16:37	36.90	36.95	36.95	+0.85	3	817
09:16:32	36.90	36.95	36.90	+0.80	1	814
09:16:30	36.90	36.95	36.90	+0.80	1	813
09:16:23	36.90	36.95	36.95	+0.85	2	812
09:16:22	36.95	37.00	36.95	+0.85	2	810
09:16:22	36.95	37.00	36.95	+0.85	2	808
09:16:20	36.95	37.00	36.95	+0.85	6	806
09:16:18	36.95	37.00	37.00	+0.90	1	800
09:16:09	36.95	37.00	37.00	+0.90	1	799
09:16:03	37.00	37.05	37.00	+0.90	10	798
09:16:01	37.05	37.10	37.05	+0.95	4	788
09:16:01	37.05	37.10	37.05	+0.95	1	784
09:15:51	37.05	37.10	37.05	+0.95	1	783
09:15:39	37.00	37.05	37.05	+0.95	3	782
09:15:39	37.00	37.05	37.00	+0.90	1	779
09:15:27	37.00	37.05	37.05	+0.95	1	778
09:15:16	36.95	37.00	37.00	+0.90	1	777
09:15:06	36.95	37.00	37.00	+0.90	1	776
09:14:58	36.95	37.05	36.95	+0.85	1	775
09:14:58	36.95	37.00	37.00	+0.90	5	774
09:14:56	36.95	37.05	36.95	+0.85	1	769
09:14:51	36.95	37.05	36.95	+0.85	3	768
09:14:48	37.00	37.10	37.00	+0.90	15	765
09:14:48	37.00	37.10	37.00	+0.90	6	750
09:14:32	37.00	37.05	37.05	+0.95	1	744
09:14:30	37.00	37.05	37.00	+0.90	6	743
09:14:29	37.00	37.05	37.00	+0.90	1	737
09:14:27	37.00	37.05	37.05	+0.95	7	736
09:14:26	37.00	37.05	37.05	+0.95	1	729
09:14:08	37.05	37.10	37.05	+0.95	2	728
09:14:04	37.05	37.10	37.05	+0.95	2	726
09:14:00	37.05	37.10	37.10	+1.00	2	724
09:13:58	37.05	37.10	37.10	+1.00	1	722
09:13:57	37.05	37.10	37.05	+0.95	1	721
09:13:53	37.05	37.10	37.05	+0.95	5	720
09:13:53	37.05	37.10	37.10	+1.00	2	715
09:13:51	37.05	37.10	37.10	+1.00	1	713
09:13:45	37.05	37.10	37.10	+1.00	1	712
09:13:44	37.05	37.10	37.10	+1.00	2	711
09:13:41	37.05	37.10	37.10	+1.00	4	709
09:13:27	37.05	37.10	37.10	+1.00	2	705
09:13:26	37.10	37.15	37.10	+1.00	3	703
09:13:22	37.10	37.15	37.10	+1.00	1	700
09:13:20	37.10	37.15	37.15	+1.05	5	699
09:13:18	37.10	37.15	37.10	+1.00	1	694
09:13:16	37.05	37.10	37.10	+1.00	8	693
09:13:07	37.00	37.05	37.05	+0.95	1	685
09:13:07	37.00	37.05	37.05	+0.95	3	684
09:13:07	36.95	37.00	37.05	+0.95	1	681
09:13:07	36.95	37.00	37.00	+0.90	3	680
09:13:07	36.95	37.00	37.00	+0.90	10	677
09:13:02	36.90	36.95	36.95	+0.85	1	667
09:12:53	36.90	36.95	36.95	+0.85	3	666
09:12:53	36.95	37.00	36.95	+0.85	1	663
09:12:49	37.00	37.05	37.00	+0.90	1	662
09:12:43	36.90	37.00	37.00	+0.90	1	661
09:12:43	36.90	37.00	37.00	+0.90	4	660
09:12:35	36.90	37.00	37.00	+0.90	1	656
09:12:33	36.90	37.00	37.00	+0.90	2	655
09:12:32	36.90	37.00	37.00	+0.90	1	653
09:12:25	37.00	37.05	37.00	+0.90	1	652
09:12:21	37.05	37.10	37.05	+0.95	1	651
09:12:19	37.00	37.05	37.05	+0.95	1	650
09:12:18	37.00	37.10	37.00	+0.90	1	649
09:12:17	37.00	37.10	37.00	+0.90	1	648
09:12:12	37.05	37.10	37.00	+0.90	3	647
09:12:12	37.05	37.10	37.05	+0.95	2	644
09:12:11	37.05	37.10	37.15	+1.05	5	642
09:12:11	37.05	37.10	37.10	+1.00	3	637
09:12:10	37.10	37.15	37.10	+1.00	8	634
09:12:03	37.10	37.15	37.10	+1.00	1	626
09:11:59	37.10	37.15	37.15	+1.05	1	625
09:11:58	37.10	37.15	37.15	+1.05	1	624
09:11:52	37.10	37.20	37.20	+1.10	1	623
09:11:50	37.10	37.20	37.10	+1.00	1	622
09:11:48	37.10	37.15	37.15	+1.05	1	621
09:11:47	37.10	37.20	37.20	+1.10	1	620
09:11:45	37.15	37.20	37.15	+1.05	1	619
09:11:45	37.15	37.20	37.15	+1.05	3	618
09:11:45	37.15	37.20	37.15	+1.05	1	615
09:11:38	37.15	37.25	37.30	+1.20	3	614
09:11:38	37.15	37.25	37.25	+1.15	5	611
09:11:36	37.15	37.30	37.30	+1.20	1	606
09:11:36	37.20	37.30	37.20	+1.10	1	605
09:11:36	37.20	37.30	37.20	+1.10	5	604
09:11:34	37.20	37.25	37.30	+1.20	2	599
09:11:34	37.20	37.25	37.25	+1.15	6	597
09:11:32	37.20	37.30	37.30	+1.20	1	591
09:11:32	37.20	37.30	37.30	+1.20	5	590
09:11:31	37.20	37.30	37.30	+1.20	1	585
09:11:28	37.15	37.30	37.30	+1.20	1	584
09:11:26	37.15	37.30	37.30	+1.20	1	583
09:11:26	37.10	37.20	37.30	+1.20	10	582
09:11:26	37.10	37.20	37.20	+1.10	10	572
09:11:25	37.10	37.15	37.15	+1.05	4	562
09:11:25	37.05	37.10	37.10	+1.00	17	558
09:11:23	37.00	37.05	37.05	+0.95	4	541
09:11:23	37.00	37.05	37.05	+0.95	3	537
09:11:21	36.95	37.05	37.05	+0.95	3	534
09:11:21	37.00	37.05	37.00	+0.90	6	531
09:11:21	37.00	37.05	37.00	+0.90	1	525
09:11:21	37.00	37.05	37.00	+0.90	1	524
09:11:18	37.00	37.05	37.00	+0.90	1	523
09:11:14	36.90	37.00	37.00	+0.90	26	522
09:11:14	36.90	37.00	37.00	+0.90	5	496
09:11:12	36.80	36.95	36.95	+0.85	2	491
09:11:12	36.80	36.95	36.95	+0.85	11	489
09:11:12	36.80	36.90	36.90	+0.80	26	478
09:11:12	36.80	36.85	36.85	+0.75	2	452
09:11:08	36.75	36.85	36.85	+0.75	2	450
09:11:07	36.85	36.90	36.85	+0.75	1	448
09:11:07	36.85	36.90	36.85	+0.75	1	447
09:11:05	36.75	36.80	36.80	+0.70	1	446
09:11:04	36.75	36.80	36.80	+0.70	3	445
09:11:04	36.80	36.90	36.80	+0.70	1	442
09:11:03	36.75	36.80	36.80	+0.70	1	441
09:11:03	36.80	36.90	36.80	+0.70	1	440
09:10:55	36.70	36.75	36.75	+0.65	6	439
09:10:55	36.75	36.90	36.75	+0.65	10	433
09:10:54	36.80	36.90	36.80	+0.70	1	423
09:10:54	36.80	36.90	36.80	+0.70	1	422
09:10:53	36.80	36.85	36.85	+0.75	1	421
09:10:53	36.75	36.80	36.80	+0.70	4	420
09:10:51	36.70	36.75	36.75	+0.65	2	416
09:10:46	36.75	36.80	36.75	+0.65	1	414
09:10:43	36.75	36.80	36.70	+0.60	1	413
09:10:43	36.75	36.80	36.75	+0.65	1	412
09:10:43	36.65	36.75	36.75	+0.65	1	411
09:10:43	36.65	36.75	36.75	+0.65	6	410
09:10:42	36.70	36.75	36.70	+0.60	1	404
09:10:39	36.70	36.75	36.75	+0.65	1	403
09:10:32	36.65	36.75	36.75	+0.65	1	402
09:10:28	36.65	36.70	36.70	+0.60	16	401
09:10:27	36.65	36.70	36.70	+0.60	4	385
09:10:27	36.65	36.70	36.65	+0.55	1	381
09:10:22	36.55	36.65	36.65	+0.55	1	380
09:10:17	36.50	36.65	36.65	+0.55	1	379
09:10:14	36.50	36.65	36.65	+0.55	1	378
09:10:07	36.50	36.60	36.60	+0.50	5	377
09:10:00	36.40	36.55	36.55	+0.45	3	372
09:09:58	36.40	36.50	36.50	+0.40	3	369
09:09:52	36.40	36.45	36.45	+0.35	2	366
09:09:52	36.35	36.40	36.40	+0.30	14	364
09:09:52	36.35	36.40	36.40	+0.30	2	350
09:09:42	36.30	36.35	36.35	+0.25	1	348
09:09:26	36.35	36.40	36.35	+0.25	1	347
09:09:00	36.30	36.35	36.35	+0.25	2	346
09:08:48	36.35	36.40	36.35	+0.25	1	344
09:08:42	36.35	36.40	36.40	+0.30	2	343
09:08:23	36.30	36.40	36.40	+0.30	1	341
09:08:19	36.35	36.40	36.35	+0.25	1	340
09:08:05	36.40	36.45	36.40	+0.30	1	339
09:08:03	36.30	36.35	36.35	+0.25	2	338
09:07:56	36.40	36.45	36.35	+0.25	2	336
09:07:56	36.40	36.45	36.40	+0.30	6	334
09:07:49	36.35	36.40	36.40	+0.30	4	328
09:07:41	36.30	36.35	36.35	+0.25	1	324
09:07:25	36.30	36.40	36.40	+0.30	1	323
09:07:21	36.35	36.45	36.35	+0.25	5	322
09:07:21	36.35	36.45	36.35	+0.25	9	317
09:07:20	36.40	36.45	36.40	+0.30	14	308
09:07:16	36.40	36.45	36.50	+0.40	1	294
09:07:16	36.40	36.45	36.45	+0.35	1	293
09:07:11	36.45	36.50	36.45	+0.35	1	292
09:07:09	36.45	36.50	36.45	+0.35	6	291
09:07:02	36.45	36.50	36.55	+0.45	1	285
09:07:02	36.45	36.50	36.50	+0.40	1	284
09:06:56	36.40	36.55	36.55	+0.45	1	283
09:06:50	36.40	36.55	36.55	+0.45	2	282
09:06:49	36.50	36.55	36.50	+0.40	1	280
09:06:49	36.40	36.50	36.50	+0.40	3	279
09:06:44	36.40	36.50	36.50	+0.40	1	276
09:06:42	36.40	36.45	36.45	+0.35	1	275
09:06:39	36.45	36.50	36.45	+0.35	1	274
09:06:37	36.40	36.50	36.50	+0.40	1	273
09:06:37	36.40	36.45	36.45	+0.35	5	272
09:06:31	36.40	36.45	36.45	+0.35	1	267
09:06:27	36.40	36.50	36.50	+0.40	1	266
09:06:22	36.40	36.45	36.45	+0.35	1	265
09:06:17	36.35	36.45	36.45	+0.35	1	264
09:06:16	36.40	36.45	36.40	+0.30	3	263
09:05:59	36.40	36.45	36.45	+0.35	1	260
09:05:53	36.40	36.45	36.40	+0.30	1	259
09:05:40	36.35	36.40	36.40	+0.30	5	258
09:05:36	36.35	36.40	36.40	+0.30	4	253
09:05:20	36.30	36.35	36.35	+0.25	6	249
09:05:17	36.35	36.40	36.35	+0.25	2	243
09:05:00	36.35	36.40	36.35	+0.25	1	241
09:04:46	36.30	36.35	36.35	+0.25	2	240
09:04:42	36.30	36.35	36.35	+0.25	1	238
09:04:21	36.35	36.40	36.35	+0.25	1	237
09:04:09	36.35	36.40	36.35	+0.25	1	236
09:04:02	36.35	36.45	36.35	+0.25	8	235
09:03:48	36.35	36.45	36.45	+0.35	5	227
09:03:34	36.40	36.45	36.40	+0.30	8	222
09:03:34	36.40	36.45	36.40	+0.30	1	214
09:03:33	36.35	36.40	36.40	+0.30	1	213
09:03:21	36.35	36.40	36.40	+0.30	1	212
09:03:06	36.40	36.45	36.40	+0.30	1	211
09:03:06	36.40	36.45	36.40	+0.30	1	210
09:02:37	36.45	36.55	36.45	+0.35	3	209
09:02:37	36.45	36.50	36.50	+0.40	2	206
09:02:36	36.45	36.50	36.50	+0.40	1	204
09:02:35	36.45	36.50	36.50	+0.40	2	203
09:02:27	36.45	36.50	36.50	+0.40	1	201
09:02:25	36.40	36.45	36.45	+0.35	5	200
09:02:23	36.35	36.45	36.45	+0.35	1	195
09:02:22	36.35	36.45	36.45	+0.35	1	194
09:02:19	36.35	36.45	36.45	+0.35	1	193
09:02:18	36.35	36.45	36.45	+0.35	1	192
09:02:16	36.35	36.45	36.45	+0.35	1	191
09:02:13	36.35	36.45	36.45	+0.35	1	190
09:02:07	36.35	36.45	36.45	+0.35	1	189
09:01:44	36.25	36.35	36.35	+0.25	1	188
09:01:42	36.25	36.40	36.40	+0.30	13	187
09:01:42	36.35	36.40	36.35	+0.25	1	174
09:01:42	36.35	36.40	36.35	+0.25	8	173
09:01:42	36.20	36.35	36.35	+0.25	1	165
09:01:41	36.20	36.35	36.35	+0.25	1	164
09:01:38	36.20	36.35	36.35	+0.25	1	163
09:01:33	36.20	36.30	36.30	+0.20	1	162
09:01:20	36.20	36.35	36.35	+0.25	1	161
09:01:19	36.25	36.35	36.25	+0.15	10	160
09:01:19	36.30	36.35	36.25	+0.15	9	150
09:01:19	36.30	36.35	36.30	+0.20	4	141
09:01:18	36.35	36.40	36.35	+0.25	1	137
09:00:58	36.25	36.40	36.25	+0.15	5	136
09:00:11	36.25	36.45	36.25	+0.15	3	131
09:00:11	36.20	36.25	36.25	+0.15	1	128
09:00:11	36.20	36.25	36.20	+0.10	1	127
09:00:11	36.20	36.25	36.25	+0.15	60	126
09:00:11	36.20	36.25	36.20	+0.10	6	66
09:00:11	36.20	36.25	36.25	+0.15	1	60
09:00:11	36.20	36.25	36.25	+0.15	30	59
09:00:11	36.20	36.25	36.25	+0.15	4	29
09:00:11	--	--	36.25	+0.15	25	25

　

其他人也逛...

羅技 G304 電競滑鼠-黑

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

青森農協青連希望蘋果汁 (1Lx6入)

揪愛儲值-儲值3,500元送35加碼金

空氣循環風扇/擺頭型/大【MUJI 無印良品】

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

AirPods 4 主動式降噪款

羅技 M650 多工靜音無線滑鼠

統一超商10000元虛擬商品卡

麥當勞勁辣鷄腿堡即享券

Apple iPhone 16 Pro (256G)

土建融逾期未動工土銀何英明：...

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

‧川普回鍋土銀何英明：憂高關稅...
‧數發部擬設數位經濟諮詢委員會 ...
‧金控法說會旺季下週登場股利政...

加密貨幣

比特幣BTC	97812.51	-683.92	-0.69%
以太幣ETH	3400.50	39.85	1.19%
瑞波幣XRP	1.47	0.22	17.58%
比特幣現金BCH	510.71	24.66	5.07%
萊特幣LTC	99.50	9.96	11.12%
卡達幣ADA	1.08	0.26	31.63%
波場幣TRX	0.212494	0.01	6.97%
恆星幣XLM	0.509341	0.25	93.51%

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。