最新宏碁去年獲利增12%寫3年新高擬配息1.7元熱門1月信用卡遭春節衝擊中信國泰世華刷破500億

更新報價

宏　碁 (2353) 電腦/周邊設備上市宏碁集團

38.00 ▲+0.20 +0.53% 1.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	4,830	38.00	55	38.05	25	38.20	38.50	37.75	37.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:00:34	38.00	38.05	38.00	+0.20	1	4830
10:59:50	38.00	38.05	38.05	+0.25	1	4829
10:59:03	38.00	38.05	38.00	+0.20	2	4828
10:58:02	38.00	38.05	38.00	+0.20	2	4826
10:57:36	38.00	38.05	38.00	+0.20	20	4824
10:57:19	38.00	38.05	38.05	+0.25	1	4804
10:56:55	38.00	38.05	38.05	+0.25	1	4803
10:56:44	38.00	38.05	38.05	+0.25	2	4802
10:56:10	38.05	38.10	38.05	+0.25	3	4800
10:56:10	38.05	38.10	38.05	+0.25	64	4797
10:56:09	38.05	38.10	38.10	+0.30	1	4733
10:55:50	38.05	38.10	38.10	+0.30	2	4732
10:55:20	38.05	38.10	38.05	+0.25	1	4730
10:55:20	38.05	38.10	38.10	+0.30	4	4729
10:55:15	38.05	38.10	38.05	+0.25	1	4725
10:55:02	38.05	38.10	38.10	+0.30	8	4724
10:54:51	38.05	38.10	38.10	+0.30	1	4716
10:54:51	38.05	38.10	38.10	+0.30	4	4715
10:54:35	38.05	38.10	38.10	+0.30	1	4711
10:54:17	38.00	38.10	38.10	+0.30	2	4710
10:54:15	38.00	38.10	38.10	+0.30	1	4708
10:54:06	38.00	38.10	38.10	+0.30	1	4707
10:53:43	38.05	38.10	38.05	+0.25	13	4706
10:53:42	38.05	38.10	38.10	+0.30	1	4693
10:53:39	38.05	38.10	38.10	+0.30	1	4692
10:53:31	38.05	38.10	38.10	+0.30	1	4691
10:53:18	38.05	38.10	38.10	+0.30	7	4690
10:53:16	38.05	38.10	38.10	+0.30	8	4683
10:53:16	38.05	38.10	38.10	+0.30	2	4675
10:53:16	38.00	38.10	38.10	+0.30	2	4673
10:53:16	38.00	38.05	38.05	+0.25	52	4671
10:53:16	37.95	38.00	38.00	+0.20	156	4619
10:53:16	37.95	38.00	38.00	+0.20	22	4463
10:53:16	37.95	38.00	38.00	+0.20	80	4441
10:53:16	37.95	38.00	38.00	+0.20	222	4361
10:53:16	37.95	38.00	38.00	+0.20	6	4139
10:53:16	37.95	38.00	38.00	+0.20	2	4133
10:53:05	37.95	38.00	38.00	+0.20	1	4131
10:52:47	37.95	38.00	37.95	+0.15	10	4130
10:52:26	37.95	38.00	38.00	+0.20	1	4120
10:52:15	37.95	38.00	38.00	+0.20	2	4119
10:51:51	37.95	38.00	38.00	+0.20	2	4117
10:51:26	37.95	38.00	38.00	+0.20	4	4115
10:51:20	37.95	38.00	38.00	+0.20	1	4111
10:50:54	37.95	38.00	38.00	+0.20	4	4110
10:50:20	37.95	38.00	38.00	+0.20	2	4106
10:50:15	37.95	38.00	38.00	+0.20	1	4104
10:50:14	37.95	38.00	38.00	+0.20	1	4103
10:49:55	37.95	38.00	38.00	+0.20	4	4102
10:49:28	37.95	38.00	38.00	+0.20	2	4098
10:49:15	37.95	38.00	38.00	+0.20	1	4096
10:49:03	37.95	38.00	38.00	+0.20	4	4095
10:48:50	37.95	38.00	38.00	+0.20	1	4091
10:48:46	37.95	38.00	38.00	+0.20	2	4090
10:48:31	37.95	38.00	38.00	+0.20	2	4088
10:48:16	37.95	38.00	38.00	+0.20	1	4086
10:48:04	37.95	38.00	38.00	+0.20	4	4085
10:48:02	37.95	38.00	37.95	+0.15	1	4081
10:47:46	37.95	38.00	38.00	+0.20	1	4080
10:47:32	37.95	38.00	38.00	+0.20	2	4079
10:46:58	37.95	38.00	38.00	+0.20	4	4077
10:46:57	37.95	38.00	38.00	+0.20	2	4073
10:46:33	37.95	38.00	38.00	+0.20	9	4071
10:46:33	37.95	38.00	38.00	+0.20	2	4062
10:46:31	37.95	38.00	38.00	+0.20	1	4060
10:45:41	37.95	38.00	38.00	+0.20	4	4059
10:45:25	37.95	38.00	38.00	+0.20	1	4055
10:45:06	37.90	38.00	38.00	+0.20	2	4054
10:45:05	37.90	37.95	37.95	+0.15	2	4052
10:44:59	37.90	37.95	37.95	+0.15	1	4050
10:44:52	37.90	37.95	37.95	+0.15	2	4049
10:44:42	37.90	37.95	37.95	+0.15	3	4047
10:44:32	37.90	37.95	37.95	+0.15	3	4044
10:44:32	37.90	37.95	37.95	+0.15	9	4041
10:44:32	37.90	37.95	37.95	+0.15	2	4032
10:44:09	37.90	37.95	37.95	+0.15	4	4030
10:44:09	37.90	37.95	37.95	+0.15	1	4026
10:43:38	37.90	37.95	37.95	+0.15	2	4025
10:43:08	37.90	37.95	37.95	+0.15	2	4023
10:42:51	37.90	37.95	37.90	+0.10	7	4021
10:42:35	37.90	37.95	37.95	+0.15	2	4014
10:42:25	37.90	37.95	37.95	+0.15	1	4012
10:42:18	37.90	37.95	37.90	+0.10	1	4011
10:42:15	37.90	37.95	37.95	+0.15	1	4010
10:42:12	37.90	37.95	37.95	+0.15	2	4009
10:41:46	37.90	37.95	37.95	+0.15	2	4007
10:41:35	37.90	37.95	37.95	+0.15	4	4005
10:40:55	37.90	37.95	37.95	+0.15	1	4001
10:40:46	37.90	37.95	37.95	+0.15	2	4000
10:39:47	37.90	37.95	37.90	+0.10	3	3998
10:39:12	37.90	37.95	37.95	+0.15	1	3995
10:39:00	37.90	37.95	37.95	+0.15	13	3994
10:37:53	37.90	37.95	37.90	+0.10	5	3981
10:37:28	37.90	37.95	37.90	+0.10	2	3976
10:37:09	37.95	38.00	37.95	+0.15	10	3974
10:37:08	37.95	38.00	38.00	+0.20	1	3964
10:37:08	37.95	38.00	37.95	+0.15	11	3963
10:37:08	38.00	38.05	38.00	+0.20	6	3952
10:37:08	38.00	38.05	38.00	+0.20	41	3946
10:37:08	38.00	38.05	38.00	+0.20	1	3905
10:36:52	38.00	38.05	38.00	+0.20	10	3904
10:36:42	38.00	38.05	38.00	+0.20	10	3894
10:36:42	38.00	38.05	38.00	+0.20	1	3884
10:36:42	38.00	38.05	38.00	+0.20	2	3883
10:36:42	38.00	38.05	38.00	+0.20	10	3881
10:36:34	38.00	38.05	38.05	+0.25	1	3871
10:35:47	38.00	38.05	38.05	+0.25	1	3870
10:35:00	38.00	38.05	38.05	+0.25	1	3869
10:34:18	38.05	38.10	38.05	+0.25	1	3868
10:33:57	38.00	38.10	38.00	+0.20	5	3867
10:33:46	38.00	38.05	38.05	+0.25	1	3862
10:33:46	38.00	38.05	38.05	+0.25	1	3861
10:33:35	38.05	38.10	38.05	+0.25	1	3860
10:33:35	38.00	38.05	38.05	+0.25	6	3859
10:33:34	38.00	38.05	38.00	+0.20	5	3853
10:33:26	38.00	38.10	38.10	+0.30	10	3848
10:33:15	38.00	38.10	38.00	+0.20	1	3838
10:33:11	38.05	38.10	38.05	+0.25	17	3837
10:33:11	38.05	38.10	38.05	+0.25	1	3820
10:33:11	38.05	38.10	38.10	+0.30	2	3819
10:33:11	38.00	38.05	38.05	+0.25	6	3817
10:33:11	38.00	38.05	38.05	+0.25	2	3811
10:33:11	38.05	38.10	38.05	+0.25	3	3809
10:33:03	38.05	38.10	38.05	+0.25	1	3806
10:32:59	38.05	38.10	38.05	+0.25	1	3805
10:32:48	38.00	38.05	38.05	+0.25	3	3804
10:32:33	38.00	38.05	38.05	+0.25	3	3801
10:32:31	38.00	38.05	38.00	+0.20	5	3798
10:32:24	38.00	38.05	38.00	+0.20	1	3793
10:32:24	38.00	38.05	38.05	+0.25	1	3792
10:32:23	38.00	38.05	38.05	+0.25	4	3791
10:32:22	37.95	38.00	38.00	+0.20	2	3787
10:32:22	37.95	38.00	38.00	+0.20	2	3785
10:32:21	37.95	38.00	38.00	+0.20	5	3783
10:32:11	37.95	38.00	38.00	+0.20	1	3778
10:32:10	37.95	38.00	38.00	+0.20	10	3777
10:32:06	37.95	38.00	38.00	+0.20	1	3767
10:32:06	37.95	38.00	38.00	+0.20	1	3766
10:32:04	37.95	38.00	38.00	+0.20	2	3765
10:31:56	37.95	38.00	38.00	+0.20	1	3763
10:31:56	37.95	38.00	38.00	+0.20	4	3762
10:31:50	37.95	38.00	38.00	+0.20	1	3758
10:31:42	37.95	38.00	38.00	+0.20	2	3757
10:31:37	37.95	38.00	38.00	+0.20	1	3755
10:31:37	37.95	38.00	38.00	+0.20	7	3754
10:31:37	37.95	38.00	38.00	+0.20	4	3747
10:31:29	37.95	38.00	38.00	+0.20	1	3743
10:31:27	37.95	38.00	38.00	+0.20	1	3742
10:31:27	37.95	38.00	37.95	+0.15	5	3741
10:31:05	37.95	38.00	38.00	+0.20	4	3736
10:31:04	37.95	38.00	38.00	+0.20	2	3732
10:30:55	37.95	38.00	38.00	+0.20	1	3730
10:30:52	37.95	38.00	38.00	+0.20	1	3729
10:30:39	37.95	38.00	38.00	+0.20	1	3728
10:30:39	37.95	38.00	38.00	+0.20	4	3727
10:30:27	37.95	38.00	38.00	+0.20	4	3723
10:30:24	37.95	38.00	37.95	+0.15	5	3719
10:30:10	37.95	38.00	38.00	+0.20	1	3714
10:30:10	37.95	38.00	38.00	+0.20	1	3713
10:30:10	37.95	38.00	38.00	+0.20	2	3712
10:30:03	37.95	38.00	38.00	+0.20	1	3710
10:29:51	37.95	38.00	38.00	+0.20	4	3709
10:29:41	37.95	38.00	38.00	+0.20	4	3705
10:29:31	37.95	38.00	38.00	+0.20	1	3701
10:29:21	37.95	38.00	37.95	+0.15	5	3700
10:29:09	37.95	38.00	38.00	+0.20	2	3695
10:28:57	37.95	38.00	38.00	+0.20	1	3693
10:28:47	37.95	38.00	38.00	+0.20	1	3692
10:28:41	37.95	38.00	38.00	+0.20	1	3691
10:28:17	37.95	38.00	37.95	+0.15	5	3690
10:28:16	37.95	38.00	38.00	+0.20	7	3685
10:28:15	37.90	37.95	37.95	+0.15	25	3678
10:27:51	37.90	37.95	37.90	+0.10	1	3653
10:27:30	37.90	37.95	37.90	+0.10	1	3652
10:27:14	37.90	37.95	37.90	+0.10	5	3651
10:27:09	37.90	37.95	37.90	+0.10	1	3646
10:26:11	37.90	37.95	37.90	+0.10	5	3645
10:26:00	37.90	37.95	37.95	+0.15	2	3640
10:25:56	37.90	37.95	37.90	+0.10	2	3638
10:25:08	37.85	37.90	37.90	+0.10	2	3636
10:25:08	37.85	37.90	37.85	+0.05	5	3634
10:25:02	37.85	37.90	37.90	+0.10	5	3629
10:24:25	37.85	37.90	37.85	+0.05	1	3624
10:24:12	37.85	37.90	37.85	+0.05	1	3623
10:24:09	37.85	37.90	37.85	+0.05	1	3622
10:24:04	37.85	37.90	37.85	+0.05	5	3621
10:24:03	37.85	37.90	37.90	+0.10	5	3616
10:23:01	37.85	37.90	37.85	+0.05	5	3611
10:22:32	37.85	37.90	37.90	+0.10	2	3606
10:22:14	37.85	37.90	37.90	+0.10	5	3604
10:21:58	37.85	37.90	37.85	+0.05	5	3599
10:21:37	37.85	37.90	37.85	+0.05	1	3594
10:21:37	37.85	37.90	37.85	+0.05	3	3593
10:21:34	37.85	37.90	37.85	+0.05	1	3590
10:20:55	37.85	37.90	37.85	+0.05	35	3589
10:20:55	37.85	37.90	37.85	+0.05	5	3554
10:20:17	37.85	37.90	37.90	+0.10	1	3549
10:20:16	37.85	37.90	37.85	+0.05	3	3548
10:19:51	37.85	37.90	37.85	+0.05	5	3545
10:18:49	37.85	37.90	37.85	+0.05	1	3540
10:18:48	37.85	37.90	37.85	+0.05	5	3539
10:18:25	37.80	37.85	37.85	+0.05	5	3534
10:18:05	37.80	37.85	37.85	+0.05	1	3529
10:18:01	37.80	37.85	37.85	+0.05	1	3528
10:17:45	37.80	37.90	37.80	0	5	3527
10:17:35	37.80	37.85	37.85	+0.05	2	3522
10:17:33	37.80	37.85	37.85	+0.05	1	3520
10:17:33	37.85	37.90	37.85	+0.05	7	3519
10:17:01	37.85	37.90	37.85	+0.05	1	3512
10:16:58	37.85	37.90	37.90	+0.10	1	3511
10:16:55	37.85	37.90	37.90	+0.10	1	3510
10:16:42	37.85	37.90	37.85	+0.05	1	3509
10:16:41	37.80	37.90	37.80	0	5	3508
10:16:30	37.85	37.90	37.85	+0.05	1	3503
10:16:29	37.80	37.90	37.80	0	1	3502
10:16:28	37.80	37.85	37.85	+0.05	1	3501
10:16:19	37.80	37.85	37.85	+0.05	1	3500
10:16:03	37.80	37.85	37.85	+0.05	1	3499
10:16:02	37.80	37.85	37.85	+0.05	1	3498
10:15:53	37.80	37.85	37.85	+0.05	2	3497
10:15:38	37.80	37.85	37.80	0	5	3495
10:15:37	37.80	37.85	37.80	0	5	3490
10:15:19	37.80	37.85	37.85	+0.05	1	3485
10:15:11	37.80	37.85	37.85	+0.05	2	3484
10:14:59	37.80	37.85	37.85	+0.05	1	3482
10:14:34	37.80	37.85	37.80	0	5	3481
10:14:12	37.80	37.85	37.80	0	2	3476
10:14:07	37.80	37.85	37.80	0	1	3474
10:14:06	37.80	37.85	37.80	0	1	3473
10:13:31	37.80	37.85	37.80	0	5	3472
10:13:26	37.80	37.85	37.85	+0.05	1	3467
10:13:24	37.80	37.85	37.85	+0.05	10	3466
10:13:10	37.75	37.80	37.80	0	12	3456
10:12:57	37.80	37.85	37.80	0	1	3444
10:12:56	37.80	37.85	37.80	0	27	3443
10:12:56	37.80	37.85	37.80	0	11	3416
10:12:56	37.80	37.85	37.80	0	2	3405
10:12:56	37.80	37.85	37.80	0	1	3403
10:12:56	37.80	37.85	37.80	0	6	3402
10:12:56	37.85	37.90	37.85	+0.05	1	3396
10:12:56	37.85	37.90	37.85	+0.05	1	3395
10:12:56	37.80	37.90	37.80	0	80	3394
10:12:56	37.85	37.90	37.85	+0.05	2	3314
10:12:37	37.80	37.85	37.85	+0.05	1	3312
10:12:30	37.85	37.90	37.85	+0.05	1	3311
10:12:30	37.85	37.90	37.85	+0.05	2	3310
10:12:30	37.85	37.90	37.85	+0.05	1	3308
10:12:30	37.85	37.90	37.85	+0.05	1	3307
10:12:30	37.80	37.85	37.85	+0.05	2	3306
10:12:27	37.80	37.85	37.80	0	5	3304
10:12:26	37.80	37.85	37.85	+0.05	5	3299
10:12:19	37.80	37.85	37.85	+0.05	1	3294
10:12:14	37.80	37.85	37.85	+0.05	1	3293
10:12:01	37.80	37.85	37.85	+0.05	1	3292
10:11:59	37.80	37.85	37.85	+0.05	3	3291
10:11:24	37.80	37.85	37.80	0	5	3288
10:11:18	37.80	37.85	37.80	0	1	3283
10:10:53	37.80	37.85	37.80	0	1	3282
10:10:52	37.80	37.85	37.85	+0.05	4	3281
10:10:51	37.75	37.80	37.80	0	1	3277
10:10:51	37.75	37.80	37.80	0	1	3276
10:10:46	37.75	37.80	37.80	0	4	3275
10:10:44	37.75	37.80	37.75	-0.05	1	3271
10:10:43	37.75	37.80	37.80	0	10	3270
10:10:37	37.75	37.80	37.80	0	1	3260
10:10:37	37.75	37.80	37.80	0	1	3259
10:10:37	37.75	37.80	37.80	0	1	3258
10:10:37	37.75	37.80	37.80	0	1	3257
10:10:37	37.75	37.80	37.80	0	1	3256
10:10:25	37.75	37.80	37.80	0	2	3255
10:10:21	37.75	37.80	37.75	-0.05	5	3253
10:10:21	37.75	37.80	37.80	0	1	3248
10:10:18	37.75	37.80	37.80	0	2	3247
10:10:10	37.75	37.80	37.80	0	1	3245
10:10:07	37.75	37.80	37.80	0	1	3244
10:10:06	37.75	37.80	37.75	-0.05	1	3243
10:10:04	37.75	37.80	37.80	0	1	3242
10:10:04	37.75	37.80	37.80	0	20	3241
10:09:57	37.75	37.80	37.80	0	1	3221
10:09:56	37.75	37.80	37.80	0	1	3220
10:09:52	37.75	37.80	37.80	0	1	3219
10:09:51	37.75	37.80	37.80	0	1	3218
10:09:48	37.75	37.80	37.80	0	1	3217
10:09:38	37.75	37.80	37.80	0	1	3216
10:09:29	37.75	37.80	37.75	-0.05	2	3215
10:09:29	37.75	37.80	37.80	0	1	3213
10:09:19	37.75	37.80	37.75	-0.05	1	3212
10:09:17	37.75	37.80	37.75	-0.05	5	3211
10:09:17	37.75	37.80	37.80	0	1	3206
10:09:13	37.75	37.80	37.75	-0.05	21	3205
10:09:09	37.75	37.80	37.80	0	4	3184
10:09:06	37.75	37.80	37.75	-0.05	4	3180
10:08:46	37.75	37.80	37.80	0	3	3176
10:08:37	37.75	37.80	37.80	0	1	3173
10:08:37	37.75	37.80	37.75	-0.05	8	3172
10:08:37	37.80	37.85	37.80	0	46	3164
10:08:37	37.80	37.85	37.80	0	18	3118
10:08:37	37.80	37.85	37.80	0	101	3100
10:08:37	37.80	37.85	37.80	0	3	2999
10:08:26	37.80	37.85	37.80	0	2	2996
10:08:26	37.85	37.90	37.85	+0.05	68	2994
10:08:26	37.85	37.90	37.85	+0.05	5	2926
10:08:26	37.85	37.90	37.85	+0.05	9	2921
10:08:25	37.85	37.90	37.85	+0.05	2	2912
10:08:14	37.85	37.90	37.85	+0.05	5	2910
10:08:11	37.85	37.90	37.85	+0.05	3	2905
10:08:07	37.85	37.90	37.85	+0.05	2	2902
10:08:04	37.85	37.90	37.85	+0.05	1	2900
10:07:55	37.85	37.90	37.85	+0.05	2	2899
10:07:29	37.85	37.90	37.90	+0.10	1	2897
10:07:11	37.85	37.90	37.85	+0.05	5	2896
10:06:14	37.90	37.95	37.90	+0.10	2	2891
10:06:14	37.90	37.95	37.90	+0.10	45	2889
10:06:08	37.90	37.95	37.90	+0.10	5	2844
10:05:55	37.90	37.95	37.95	+0.15	2	2839
10:05:51	37.90	37.95	37.90	+0.10	2	2837
10:05:16	37.90	37.95	37.95	+0.15	1	2835
10:05:04	37.90	37.95	37.90	+0.10	5	2834
10:04:18	37.90	37.95	37.95	+0.15	1	2829
10:04:01	37.90	37.95	37.90	+0.10	5	2828
10:03:08	37.90	37.95	37.90	+0.10	2	2823
10:02:58	37.90	37.95	37.90	+0.10	5	2821
10:02:49	37.90	37.95	37.90	+0.10	5	2816
10:02:33	37.90	37.95	37.90	+0.10	10	2811
10:02:21	37.90	37.95	37.90	+0.10	1	2801
10:02:08	37.90	37.95	37.90	+0.10	1	2800
10:02:06	37.90	37.95	37.95	+0.15	2	2799
10:01:55	37.90	37.95	37.90	+0.10	5	2797
10:01:36	37.85	37.90	37.90	+0.10	9	2792
10:01:36	37.85	37.90	37.90	+0.10	11	2783
10:01:33	37.85	37.90	37.90	+0.10	1	2772
10:01:23	37.85	37.90	37.90	+0.10	2	2771
10:01:22	37.85	37.90	37.90	+0.10	1	2769
10:01:09	37.85	37.90	37.90	+0.10	8	2768
10:01:08	37.85	37.90	37.90	+0.10	1	2760
10:01:01	37.85	37.90	37.90	+0.10	1	2759
10:00:51	37.85	37.90	37.85	+0.05	5	2758
10:00:51	37.85	37.90	37.85	+0.05	1	2753
10:00:35	37.85	37.90	37.90	+0.10	1	2752
10:00:29	37.85	37.90	37.90	+0.10	3	2751
10:00:23	37.85	37.90	37.90	+0.10	1	2748
09:59:48	37.85	37.90	37.85	+0.05	5	2747
09:59:46	37.85	37.90	37.90	+0.10	1	2742
09:59:46	37.85	37.90	37.85	+0.05	2	2741
09:59:23	37.85	37.90	37.85	+0.05	2	2739
09:59:19	37.85	37.90	37.85	+0.05	10	2737
09:59:11	37.85	37.90	37.85	+0.05	2	2727
09:59:05	37.85	37.90	37.85	+0.05	3	2725
09:59:04	37.85	37.90	37.85	+0.05	1	2722
09:58:53	37.85	37.90	37.85	+0.05	2	2721
09:58:50	37.85	37.90	37.90	+0.10	5	2719
09:58:46	37.85	37.90	37.90	+0.10	1	2714
09:58:46	37.85	37.90	37.90	+0.10	1	2713
09:58:44	37.85	37.90	37.90	+0.10	1	2712
09:57:52	37.85	37.90	37.90	+0.10	1	2711
09:57:19	37.85	37.90	37.85	+0.05	1	2710
09:57:15	37.85	37.90	37.90	+0.10	1	2709
09:56:59	37.85	37.90	37.85	+0.05	5	2708
09:56:48	37.85	37.90	37.85	+0.05	1	2703
09:56:39	37.85	37.90	37.85	+0.05	1	2702
09:56:38	37.85	37.90	37.85	+0.05	2	2701
09:56:00	37.85	37.95	37.85	+0.05	3	2699
09:56:00	37.90	37.95	37.90	+0.10	2	2696
09:56:00	37.90	37.95	37.90	+0.10	108	2694
09:56:00	37.90	37.95	37.90	+0.10	2	2586
09:56:00	37.90	37.95	37.90	+0.10	2	2584
09:56:00	37.90	37.95	37.90	+0.10	59	2582
09:55:56	37.90	37.95	37.95	+0.15	1	2523
09:55:34	37.90	37.95	37.95	+0.15	3	2522
09:55:24	37.90	37.95	37.95	+0.15	1	2519
09:55:20	37.90	37.95	37.95	+0.15	1	2518
09:55:19	37.90	37.95	37.90	+0.10	7	2517
09:54:58	37.90	37.95	37.95	+0.15	8	2510
09:54:58	37.90	37.95	37.95	+0.15	4	2502
09:54:45	37.90	37.95	37.95	+0.15	2	2498
09:54:43	37.90	37.95	37.95	+0.15	1	2496
09:54:33	37.90	37.95	37.95	+0.15	2	2495
09:54:27	37.90	37.95	37.90	+0.10	2	2493
09:54:26	37.90	37.95	37.95	+0.15	1	2491
09:54:13	37.90	37.95	37.95	+0.15	2	2490
09:54:10	37.90	37.95	37.95	+0.15	1	2488
09:54:10	37.90	37.95	37.95	+0.15	1	2487
09:54:10	37.90	37.95	37.95	+0.15	2	2486
09:54:08	37.90	37.95	37.95	+0.15	1	2484
09:53:53	37.90	37.95	37.95	+0.15	1	2483
09:53:43	37.90	37.95	37.95	+0.15	1	2482
09:53:35	37.90	37.95	37.90	+0.10	2	2481
09:53:14	37.90	37.95	37.90	+0.10	1	2479
09:52:42	37.90	37.95	37.95	+0.15	5	2478
09:52:13	37.90	37.95	37.90	+0.10	1	2473
09:52:10	37.90	37.95	37.90	+0.10	1	2472
09:51:35	37.90	37.95	37.90	+0.10	2	2471
09:51:33	37.90	37.95	37.95	+0.15	1	2469
09:51:21	37.90	37.95	37.90	+0.10	5	2468
09:51:20	37.90	37.95	37.95	+0.15	2	2463
09:51:16	37.90	37.95	37.90	+0.10	6	2461
09:51:02	37.90	37.95	37.90	+0.10	5	2455
09:51:00	37.90	37.95	37.90	+0.10	4	2450
09:50:34	37.90	37.95	37.90	+0.10	10	2446
09:50:21	37.90	37.95	37.90	+0.10	2	2436
09:50:20	37.90	37.95	37.95	+0.15	2	2434
09:50:19	37.90	37.95	37.95	+0.15	2	2432
09:50:03	37.90	37.95	37.90	+0.10	1	2430
09:49:53	37.90	37.95	37.90	+0.10	2	2429
09:49:43	37.90	37.95	37.90	+0.10	2	2427
09:49:32	37.90	37.95	37.95	+0.15	2	2425
09:49:01	37.90	37.95	37.95	+0.15	2	2423
09:49:00	37.95	38.00	37.95	+0.15	20	2421
09:48:49	37.95	38.00	37.95	+0.15	20	2401
09:48:32	37.95	38.00	38.00	+0.20	1	2381
09:48:24	37.95	38.00	37.95	+0.15	1	2380
09:48:12	37.95	38.00	37.95	+0.15	3	2379
09:47:41	37.95	38.00	37.95	+0.15	2	2376
09:47:20	37.95	38.00	37.95	+0.15	10	2374
09:47:00	37.95	38.00	37.95	+0.15	5	2364
09:46:52	37.95	38.00	38.00	+0.20	1	2359
09:46:12	38.00	38.05	38.00	+0.20	4	2358
09:46:11	38.00	38.05	38.00	+0.20	14	2354
09:46:11	38.00	38.05	38.00	+0.20	6	2340
09:45:41	38.00	38.05	38.00	+0.20	7	2334
09:45:24	38.00	38.05	38.05	+0.25	2	2327
09:44:22	38.05	38.10	38.05	+0.25	9	2325
09:43:53	38.05	38.10	38.05	+0.25	1	2316
09:43:47	38.00	38.05	38.05	+0.25	7	2315
09:43:47	38.00	38.05	38.05	+0.25	1	2308
09:43:34	38.00	38.05	38.05	+0.25	1	2307
09:43:27	37.95	38.00	38.00	+0.20	44	2306
09:43:27	37.95	38.00	38.00	+0.20	1	2262
09:43:12	37.95	38.00	38.00	+0.20	1	2261
09:42:40	37.95	38.00	38.00	+0.20	1	2260
09:42:26	37.95	38.00	38.00	+0.20	2	2259
09:42:25	37.95	38.00	37.95	+0.15	8	2257
09:42:12	37.95	38.00	37.95	+0.15	1	2249
09:42:04	37.95	38.00	37.95	+0.15	1	2248
09:41:52	37.95	38.00	38.00	+0.20	1	2247
09:41:47	37.95	38.00	37.95	+0.15	4	2246
09:41:47	37.95	38.00	38.00	+0.20	1	2242
09:41:30	37.95	38.00	38.00	+0.20	1	2241
09:41:14	37.95	38.00	37.95	+0.15	6	2240
09:41:02	37.95	38.00	37.95	+0.15	1	2234
09:40:55	37.95	38.00	37.95	+0.15	2	2233
09:40:36	37.95	38.00	37.95	+0.15	1	2231
09:40:18	37.95	38.00	37.95	+0.15	20	2230
09:39:56	37.95	38.00	37.95	+0.15	1	2210
09:39:52	37.95	38.00	38.00	+0.20	1	2209
09:39:40	37.95	38.00	38.00	+0.20	1	2208
09:39:18	37.95	38.00	37.95	+0.15	1	2207
09:39:13	37.90	38.00	38.00	+0.20	3	2206
09:39:04	37.90	37.95	37.95	+0.15	1	2203
09:39:00	37.90	37.95	37.95	+0.15	23	2202
09:38:49	37.95	38.00	37.95	+0.15	1	2179
09:38:41	37.90	38.00	37.90	+0.10	3	2178
09:38:36	37.90	37.95	37.95	+0.15	6	2175
09:38:36	37.90	37.95	37.95	+0.15	3	2169
09:38:36	37.95	38.00	37.95	+0.15	7	2166
09:38:35	37.95	38.00	37.95	+0.15	2	2159
09:38:33	37.95	38.00	37.95	+0.15	16	2157
09:38:24	37.95	38.00	37.95	+0.15	2	2141
09:38:24	37.95	38.00	37.95	+0.15	40	2139
09:37:49	37.95	38.00	37.95	+0.15	2	2099
09:37:49	37.95	38.00	37.95	+0.15	2	2097
09:37:48	37.95	38.00	37.95	+0.15	11	2095
09:37:48	37.95	38.00	37.95	+0.15	2	2084
09:37:47	37.95	38.00	38.00	+0.20	4	2082
09:37:47	38.00	38.05	38.00	+0.20	24	2078
09:37:47	38.00	38.05	38.00	+0.20	68	2054
09:37:28	38.00	38.05	38.00	+0.20	1	1986
09:36:41	38.00	38.05	38.00	+0.20	15	1985
09:36:40	38.00	38.05	38.00	+0.20	12	1970
09:36:23	38.00	38.05	38.05	+0.25	2	1958
09:36:16	38.00	38.05	38.05	+0.25	1	1956
09:35:59	38.00	38.05	38.05	+0.25	4	1955
09:35:58	38.00	38.05	38.05	+0.25	14	1951
09:35:47	38.00	38.05	38.00	+0.20	1	1937
09:35:46	38.00	38.05	38.05	+0.25	1	1936
09:35:41	38.00	38.05	38.05	+0.25	1	1935
09:35:35	38.00	38.05	38.05	+0.25	2	1934
09:35:25	38.00	38.05	38.00	+0.20	3	1932
09:35:09	38.00	38.05	38.00	+0.20	2	1929
09:35:08	38.00	38.05	38.05	+0.25	20	1927
09:35:06	38.00	38.05	38.05	+0.25	1	1907
09:35:00	38.00	38.05	38.05	+0.25	4	1906
09:34:40	38.00	38.05	38.00	+0.20	1	1902
09:34:36	38.00	38.05	38.00	+0.20	2	1901
09:34:35	38.00	38.05	38.00	+0.20	10	1899
09:34:35	38.00	38.05	38.00	+0.20	4	1889
09:34:32	38.00	38.05	38.00	+0.20	1	1885
09:34:27	38.00	38.05	38.00	+0.20	2	1884
09:34:27	38.00	38.05	38.00	+0.20	2	1882
09:34:27	38.00	38.05	38.00	+0.20	4	1880
09:34:27	38.00	38.05	38.05	+0.25	6	1876
09:34:26	38.00	38.05	38.00	+0.20	2	1870
09:34:23	38.00	38.05	38.00	+0.20	3	1868
09:34:22	38.00	38.05	38.00	+0.20	9	1865
09:34:22	38.00	38.05	38.05	+0.25	5	1856
09:34:21	38.00	38.05	38.00	+0.20	3	1851
09:34:21	38.00	38.05	38.00	+0.20	3	1848
09:34:21	38.00	38.05	38.00	+0.20	35	1845
09:34:21	38.00	38.05	38.00	+0.20	5	1810
09:34:19	38.05	38.10	38.05	+0.25	2	1805
09:34:19	38.05	38.15	38.05	+0.25	64	1803
09:34:19	38.10	38.15	38.10	+0.30	1	1739
09:34:03	38.10	38.15	38.10	+0.30	1	1738
09:34:03	38.10	38.15	38.10	+0.30	1	1737
09:34:03	38.10	38.15	38.10	+0.30	1	1736
09:33:57	38.10	38.15	38.10	+0.30	37	1735
09:33:57	38.10	38.15	38.10	+0.30	10	1698
09:33:50	38.10	38.15	38.15	+0.35	1	1688
09:33:28	38.10	38.15	38.15	+0.35	1	1687
09:33:24	38.10	38.15	38.15	+0.35	1	1686
09:33:24	38.10	38.15	38.15	+0.35	1	1685
09:33:07	38.10	38.15	38.15	+0.35	1	1684
09:33:07	38.10	38.15	38.15	+0.35	1	1683
09:33:07	38.10	38.15	38.15	+0.35	1	1682
09:33:07	38.10	38.15	38.15	+0.35	1	1681
09:32:56	38.10	38.15	38.15	+0.35	5	1680
09:32:31	38.10	38.15	38.15	+0.35	1	1675
09:32:31	38.10	38.15	38.15	+0.35	1	1674
09:32:22	38.10	38.15	38.15	+0.35	1	1673
09:32:07	38.10	38.15	38.15	+0.35	2	1672
09:31:58	38.10	38.15	38.15	+0.35	1	1670
09:31:58	38.10	38.15	38.15	+0.35	1	1669
09:31:58	38.10	38.15	38.15	+0.35	5	1668
09:31:37	38.10	38.15	38.15	+0.35	1	1663
09:31:02	38.10	38.15	38.15	+0.35	10	1662
09:30:49	38.10	38.15	38.15	+0.35	1	1652
09:30:48	38.10	38.15	38.10	+0.30	1	1651
09:30:46	38.10	38.15	38.10	+0.30	3	1650
09:30:45	38.10	38.15	38.10	+0.30	3	1647
09:30:19	38.10	38.15	38.15	+0.35	5	1644
09:30:15	38.10	38.15	38.15	+0.35	1	1639
09:29:41	38.10	38.15	38.15	+0.35	1	1638
09:29:40	38.15	38.20	38.15	+0.35	2	1637
09:29:32	38.15	38.20	38.15	+0.35	6	1635
09:29:32	38.15	38.20	38.15	+0.35	10	1629
09:29:17	38.15	38.20	38.15	+0.35	10	1619
09:28:49	38.15	38.20	38.20	+0.40	1	1609
09:28:46	38.15	38.20	38.20	+0.40	6	1608
09:28:45	38.15	38.20	38.15	+0.35	1	1602
09:28:45	38.15	38.20	38.20	+0.40	5	1601
09:28:45	38.10	38.15	38.15	+0.35	12	1596
09:28:45	38.10	38.15	38.15	+0.35	1	1584
09:28:45	38.10	38.15	38.15	+0.35	1	1583
09:28:45	38.10	38.15	38.15	+0.35	1	1582
09:28:45	38.10	38.15	38.15	+0.35	10	1581
09:28:36	38.10	38.15	38.15	+0.35	1	1571
09:28:18	38.10	38.15	38.15	+0.35	1	1570
09:27:53	38.10	38.15	38.15	+0.35	1	1569
09:27:50	38.10	38.15	38.15	+0.35	1	1568
09:27:45	38.10	38.15	38.10	+0.30	6	1567
09:27:32	38.10	38.15	38.10	+0.30	1	1561
09:27:28	38.10	38.15	38.15	+0.35	1	1560
09:27:25	38.10	38.15	38.15	+0.35	1	1559
09:27:20	38.10	38.15	38.15	+0.35	6	1558
09:26:46	38.10	38.15	38.15	+0.35	1	1552
09:26:46	38.10	38.15	38.15	+0.35	1	1551
09:26:46	38.10	38.15	38.15	+0.35	1	1550
09:26:36	38.10	38.15	38.15	+0.35	2	1549
09:26:14	38.15	38.20	38.15	+0.35	1	1547
09:26:13	38.15	38.20	38.15	+0.35	2	1546
09:26:11	38.15	38.20	38.15	+0.35	2	1544
09:26:10	38.15	38.20	38.15	+0.35	4	1542
09:26:09	38.15	38.20	38.15	+0.35	3	1538
09:26:07	38.15	38.20	38.15	+0.35	6	1535
09:25:19	38.15	38.20	38.20	+0.40	1	1529
09:25:13	38.15	38.20	38.20	+0.40	1	1528
09:25:10	38.15	38.20	38.20	+0.40	1	1527
09:24:57	38.15	38.20	38.20	+0.40	9	1526
09:24:50	38.15	38.20	38.20	+0.40	2	1517
09:24:40	38.20	38.25	38.20	+0.40	6	1515
09:24:40	38.20	38.25	38.20	+0.40	23	1509
09:24:40	38.20	38.25	38.20	+0.40	4	1486
09:24:35	38.20	38.25	38.25	+0.45	1	1482
09:24:35	38.20	38.25	38.20	+0.40	10	1481
09:24:09	38.20	38.25	38.25	+0.45	1	1471
09:24:09	38.20	38.25	38.25	+0.45	1	1470
09:23:49	38.20	38.25	38.25	+0.45	1	1469
09:23:16	38.20	38.25	38.25	+0.45	1	1468
09:22:55	38.20	38.25	38.25	+0.45	1	1467
09:22:30	38.20	38.25	38.25	+0.45	1	1466
09:22:19	38.25	38.30	38.25	+0.45	6	1465
09:22:16	38.25	38.30	38.25	+0.45	19	1459
09:22:16	38.20	38.25	38.25	+0.45	11	1440
09:22:04	38.25	38.30	38.25	+0.45	2	1429
09:21:59	38.25	38.30	38.25	+0.45	3	1427
09:21:58	38.25	38.30	38.25	+0.45	2	1424
09:21:47	38.20	38.25	38.25	+0.45	12	1422
09:21:29	38.20	38.25	38.25	+0.45	1	1410
09:21:02	38.20	38.25	38.20	+0.40	1	1409
09:20:12	38.20	38.25	38.25	+0.45	4	1408
09:20:00	38.20	38.25	38.25	+0.45	1	1404
09:19:50	38.20	38.25	38.25	+0.45	1	1403
09:19:09	38.20	38.25	38.25	+0.45	1	1402
09:18:52	38.20	38.25	38.25	+0.45	1	1401
09:18:43	38.20	38.25	38.20	+0.40	3	1400
09:18:10	38.15	38.25	38.15	+0.35	6	1397
09:17:44	38.15	38.20	38.20	+0.40	2	1391
09:17:44	38.15	38.20	38.20	+0.40	1	1389
09:17:35	38.15	38.20	38.20	+0.40	2	1388
09:17:18	38.10	38.20	38.10	+0.30	3	1386
09:17:02	38.20	38.25	38.10	+0.30	1	1383
09:17:02	38.20	38.25	38.15	+0.35	9	1382
09:17:02	38.20	38.25	38.20	+0.40	5	1373
09:16:48	38.20	38.25	38.20	+0.40	3	1368
09:16:46	38.20	38.25	38.20	+0.40	8	1365
09:16:46	38.20	38.25	38.20	+0.40	5	1357
09:16:44	38.20	38.25	38.20	+0.40	4	1352
09:16:40	38.20	38.25	38.20	+0.40	11	1348
09:16:30	38.20	38.25	38.20	+0.40	1	1337
09:16:15	38.20	38.25	38.25	+0.45	1	1336
09:15:46	38.20	38.25	38.25	+0.45	3	1335
09:15:34	38.20	38.25	38.25	+0.45	2	1332
09:15:15	38.25	38.30	38.25	+0.45	4	1330
09:14:48	38.25	38.35	38.20	+0.40	1	1326
09:14:48	38.25	38.35	38.25	+0.45	14	1325
09:14:43	38.30	38.35	38.25	+0.45	6	1311
09:14:43	38.30	38.35	38.30	+0.50	4	1305
09:14:35	38.25	38.35	38.35	+0.55	10	1301
09:14:34	38.25	38.30	38.30	+0.50	5	1291
09:14:34	38.25	38.30	38.30	+0.50	3	1286
09:14:21	38.25	38.30	38.25	+0.45	1	1283
09:14:15	38.25	38.30	38.25	+0.45	10	1282
09:14:14	38.25	38.30	38.30	+0.50	2	1272
09:14:08	38.25	38.30	38.25	+0.45	2	1270
09:13:48	38.25	38.30	38.25	+0.45	1	1268
09:13:29	38.25	38.30	38.25	+0.45	2	1267
09:13:29	38.25	38.30	38.30	+0.50	1	1265
09:13:29	38.25	38.30	38.25	+0.45	7	1264
09:13:29	38.30	38.35	38.30	+0.50	34	1257
09:13:19	38.30	38.35	38.35	+0.55	3	1223
09:13:19	38.30	38.35	38.35	+0.55	3	1220
09:13:10	38.30	38.35	38.35	+0.55	3	1217
09:13:03	38.30	38.35	38.35	+0.55	2	1214
09:12:49	38.30	38.35	38.35	+0.55	1	1212
09:12:39	38.35	38.40	38.35	+0.55	10	1211
09:12:31	38.35	38.40	38.40	+0.60	4	1201
09:12:31	38.35	38.40	38.40	+0.60	2	1197
09:12:30	38.35	38.40	38.40	+0.60	1	1195
09:12:27	38.35	38.40	38.40	+0.60	2	1194
09:12:26	38.35	38.40	38.40	+0.60	8	1192
09:12:19	38.35	38.40	38.40	+0.60	5	1184
09:12:16	38.40	38.45	38.40	+0.60	29	1179
09:12:03	38.40	38.45	38.40	+0.60	8	1150
09:11:53	38.40	38.45	38.45	+0.65	4	1142
09:11:46	38.35	38.45	38.45	+0.65	2	1138
09:11:45	38.35	38.40	38.40	+0.60	10	1136
09:11:36	38.35	38.45	38.45	+0.65	1	1126
09:11:36	38.35	38.40	38.40	+0.60	7	1125
09:11:36	38.45	38.50	38.45	+0.65	3	1118
09:11:35	38.45	38.50	38.45	+0.65	5	1115
09:11:35	38.35	38.45	38.45	+0.65	24	1110
09:11:30	38.35	38.40	38.40	+0.60	2	1086
09:11:30	38.40	38.45	38.40	+0.60	11	1084
09:11:23	38.40	38.45	38.45	+0.65	1	1073
09:11:19	38.40	38.45	38.45	+0.65	4	1072
09:11:19	38.45	38.50	38.45	+0.65	16	1068
09:11:18	38.45	38.50	38.45	+0.65	5	1052
09:11:18	38.45	38.50	38.45	+0.65	1	1047
09:11:17	38.45	38.50	38.45	+0.65	2	1046
09:11:15	38.45	38.50	38.45	+0.65	1	1044
09:11:13	38.45	38.50	38.50	+0.70	1	1043
09:11:10	38.45	38.50	38.50	+0.70	2	1042
09:11:07	38.45	38.50	38.50	+0.70	4	1040
09:11:07	38.45	38.50	38.45	+0.65	1	1036
09:11:06	38.45	38.50	38.45	+0.65	1	1035
09:10:56	38.45	38.50	38.50	+0.70	6	1034
09:10:54	38.45	38.50	38.50	+0.70	1	1028
09:10:51	38.45	38.50	38.45	+0.65	5	1027
09:10:47	38.45	38.50	38.45	+0.65	1	1022
09:10:46	38.40	38.50	38.50	+0.70	5	1021
09:10:45	38.40	38.45	38.45	+0.65	9	1016
09:10:45	38.40	38.45	38.45	+0.65	16	1007
09:10:42	38.40	38.45	38.45	+0.65	9	991
09:10:41	38.40	38.45	38.40	+0.60	1	982
09:10:40	38.35	38.40	38.40	+0.60	55	981
09:10:40	38.35	38.40	38.40	+0.60	1	926
09:10:36	38.35	38.40	38.40	+0.60	6	925
09:10:35	38.30	38.35	38.35	+0.55	17	919
09:10:35	38.30	38.35	38.35	+0.55	10	902
09:10:33	38.30	38.35	38.35	+0.55	12	892
09:10:32	38.25	38.30	38.30	+0.50	67	880
09:10:31	38.25	38.30	38.25	+0.45	3	813
09:10:22	38.25	38.30	38.30	+0.50	10	810
09:10:21	38.20	38.25	38.25	+0.45	40	800
09:10:21	38.20	38.25	38.25	+0.45	10	760
09:10:17	38.20	38.25	38.20	+0.40	3	750
09:10:16	38.20	38.25	38.25	+0.45	1	747
09:10:06	38.20	38.25	38.25	+0.45	1	746
09:09:58	38.20	38.25	38.25	+0.45	1	745
09:09:58	38.20	38.25	38.25	+0.45	5	744
09:09:56	38.15	38.20	38.20	+0.40	35	739
09:09:41	38.15	38.20	38.20	+0.40	1	704
09:09:28	38.15	38.20	38.20	+0.40	4	703
09:09:23	38.20	38.25	38.15	+0.35	17	699
09:09:23	38.20	38.25	38.20	+0.40	13	682
09:09:14	38.15	38.20	38.20	+0.40	19	669
09:09:14	38.15	38.20	38.20	+0.40	1	650
09:09:14	38.15	38.20	38.20	+0.40	15	649
09:09:14	38.15	38.20	38.20	+0.40	2	634
09:09:14	38.15	38.20	38.20	+0.40	35	632
09:09:09	38.10	38.15	38.15	+0.35	4	597
09:09:06	38.10	38.15	38.10	+0.30	1	593
09:09:04	38.10	38.15	38.10	+0.30	5	592
09:08:54	38.15	38.20	38.15	+0.35	2	587
09:08:53	38.15	38.20	38.15	+0.35	1	585
09:08:49	38.15	38.20	38.15	+0.35	1	584
09:08:44	38.10	38.15	38.15	+0.35	10	583
09:08:44	38.10	38.15	38.10	+0.30	2	573
09:08:25	38.10	38.20	38.10	+0.30	2	571
09:08:24	38.15	38.20	38.15	+0.35	9	569
09:08:24	38.15	38.20	38.15	+0.35	1	560
09:08:19	38.15	38.20	38.15	+0.35	6	559
09:08:19	38.15	38.20	38.15	+0.35	1	553
09:08:15	38.15	38.20	38.15	+0.35	2	552
09:08:13	38.15	38.20	38.15	+0.35	10	550
09:08:05	38.15	38.20	38.20	+0.40	1	540
09:08:02	38.15	38.20	38.20	+0.40	2	539
09:07:50	38.15	38.20	38.20	+0.40	1	537
09:07:47	38.15	38.20	38.20	+0.40	1	536
09:07:46	38.15	38.20	38.20	+0.40	1	535
09:07:46	38.15	38.20	38.20	+0.40	1	534
09:07:45	38.15	38.20	38.20	+0.40	5	533
09:07:42	38.15	38.20	38.20	+0.40	1	528
09:07:40	38.20	38.25	38.20	+0.40	1	527
09:07:32	38.15	38.20	38.20	+0.40	12	526
09:07:32	38.10	38.20	38.20	+0.40	13	514
09:07:32	38.10	38.20	38.20	+0.40	2	501
09:07:31	38.10	38.20	38.20	+0.40	1	499
09:07:31	38.10	38.20	38.20	+0.40	1	498
09:07:31	38.10	38.20	38.20	+0.40	1	497
09:07:31	38.10	38.20	38.20	+0.40	5	496
09:07:31	38.10	38.15	38.15	+0.35	31	491
09:07:31	38.10	38.15	38.15	+0.35	2	460
09:07:31	38.10	38.15	38.15	+0.35	14	458
09:07:31	38.10	38.15	38.15	+0.35	36	444
09:07:31	38.05	38.15	38.05	+0.25	2	408
09:07:30	38.05	38.15	38.15	+0.35	8	406
09:07:30	38.05	38.15	38.15	+0.35	7	398
09:07:29	38.05	38.15	38.05	+0.25	3	391
09:07:28	38.05	38.10	38.10	+0.30	8	388
09:07:28	38.10	38.15	38.10	+0.30	36	380
09:07:11	38.10	38.15	38.10	+0.30	1	344
09:07:07	38.10	38.15	38.10	+0.30	8	343
09:06:58	38.10	38.15	38.10	+0.30	1	335
09:06:41	38.10	38.15	38.10	+0.30	1	334
09:06:27	38.10	38.15	38.10	+0.30	1	333
09:06:24	38.10	38.15	38.10	+0.30	1	332
09:06:08	38.05	38.10	38.10	+0.30	1	331
09:06:04	38.05	38.10	38.10	+0.30	12	330
09:05:55	38.05	38.10	38.05	+0.25	5	318
09:05:54	38.05	38.10	38.05	+0.25	2	313
09:05:53	38.10	38.15	38.10	+0.30	1	311
09:05:52	38.10	38.15	38.10	+0.30	4	310
09:05:50	38.10	38.15	38.10	+0.30	3	306
09:05:48	38.10	38.15	38.10	+0.30	3	303
09:05:44	38.10	38.15	38.10	+0.30	4	300
09:05:30	38.10	38.15	38.10	+0.30	2	296
09:05:20	38.10	38.15	38.15	+0.35	1	294
09:05:15	38.10	38.15	38.10	+0.30	1	293
09:04:54	38.10	38.15	38.15	+0.35	4	292
09:04:54	38.15	38.20	38.15	+0.35	2	288
09:04:36	38.10	38.20	38.20	+0.40	2	286
09:04:35	38.10	38.20	38.10	+0.30	2	284
09:04:30	38.10	38.15	38.15	+0.35	4	282
09:04:30	38.10	38.15	38.15	+0.35	7	278
09:04:30	38.10	38.15	38.15	+0.35	4	271
09:04:29	38.05	38.10	38.10	+0.30	18	267
09:04:12	38.05	38.10	38.05	+0.25	2	249
09:04:11	38.05	38.10	38.05	+0.25	5	247
09:03:54	38.00	38.05	38.05	+0.25	19	242
09:03:48	38.00	38.05	38.00	+0.20	2	223
09:03:46	38.00	38.05	38.05	+0.25	5	221
09:03:45	38.00	38.05	38.00	+0.20	3	216
09:03:35	38.00	38.05	38.00	+0.20	1	213
09:03:22	38.00	38.05	38.00	+0.20	2	212
09:03:21	38.05	38.10	38.05	+0.25	3	210
09:03:21	38.05	38.10	38.05	+0.25	10	207
09:03:20	38.05	38.10	38.10	+0.30	1	197
09:03:20	38.05	38.10	38.05	+0.25	10	196
09:03:18	38.10	38.15	38.10	+0.30	6	186
09:03:18	38.10	38.15	38.10	+0.30	2	180
09:03:16	38.10	38.15	38.10	+0.30	5	178
09:03:16	38.10	38.15	38.10	+0.30	2	173
09:03:07	38.10	38.15	38.10	+0.30	1	171
09:03:02	38.10	38.15	38.10	+0.30	1	170
09:02:55	38.10	38.15	38.10	+0.30	3	169
09:02:29	38.10	38.15	38.10	+0.30	1	166
09:02:25	38.10	38.15	38.10	+0.30	2	165
09:02:11	38.10	38.15	38.10	+0.30	1	163
09:02:03	38.10	38.15	38.10	+0.30	6	162
09:01:59	38.10	38.15	38.10	+0.30	1	156
09:01:42	38.10	38.15	38.10	+0.30	1	155
09:01:40	38.10	38.20	38.10	+0.30	2	154
09:01:39	38.10	38.20	38.10	+0.30	2	152
09:01:39	38.10	38.20	38.10	+0.30	1	150
09:01:38	38.15	38.20	38.15	+0.35	19	149
09:01:38	38.15	38.20	38.15	+0.35	1	130
09:01:31	38.15	38.20	38.15	+0.35	3	129
09:01:06	38.15	38.20	38.15	+0.35	2	126
09:01:06	38.15	38.20	38.20	+0.40	1	124
09:01:01	38.15	38.25	38.15	+0.35	1	123
09:01:00	38.15	38.20	38.20	+0.40	6	122
09:00:56	38.15	38.20	38.20	+0.40	2	116
09:00:56	38.15	38.20	38.20	+0.40	5	114
09:00:45	38.15	38.20	38.15	+0.35	1	109
09:00:43	38.15	38.20	38.20	+0.40	1	108
09:00:40	38.15	38.20	38.20	+0.40	3	107
09:00:40	38.15	38.20	38.20	+0.40	1	104
09:00:38	38.15	38.20	38.20	+0.40	1	103
09:00:34	38.15	38.20	38.20	+0.40	1	102
09:00:23	38.15	38.20	38.15	+0.35	1	101
09:00:20	38.15	38.20	38.15	+0.35	11	100
09:00:20	38.15	38.20	38.20	+0.40	1	89
09:00:14	38.15	38.20	38.15	+0.35	1	88
09:00:13	38.15	38.20	38.15	+0.35	2	87
09:00:11	38.15	38.20	38.15	+0.35	10	85
09:00:11	38.15	38.20	38.15	+0.35	1	75
09:00:05	38.15	38.20	38.20	+0.40	1	74
09:00:05	--	--	38.20	+0.40	73	73

　

其他人也逛...

MSI MPG 322URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

SAMSUNG Galaxy S24 Ultra (12G/256G)

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

Google TV Streamer (4K)

POCO X7 Pro 5G 12G/512GB

【NWT威技】WiFi智能一級能效6L除濕機(WDH-06EF)

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

【P&G】ARIEL/BOLD 4D袋裝洗衣球

大潤發5000元即享券(餘額型)

Apple Pencil Pro

【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

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

肯德基青花椒香麻脆雞蛋撻套餐好禮即享券

SK-II 青春露(230ml)

聯電ADR13日下跌0.15美元跌幅2....

友達ADR13日下跌0.131美元跌幅2...

我的自選股

即時重大訊息

‧【能源盤後】挫逾1%☆
‧智邦去年每股稅後淨利21.49元 ...
‧台積電ADR13日下跌5.58美元跌幅...

加密貨幣

比特幣BTC	81772.13	-1,952.79	-2.33%
以太幣ETH	1888.26	-20.76	-1.09%
瑞波幣XRP	2.28	0.04	1.75%
比特幣現金BCH	327.85	-26.11	-7.38%
萊特幣LTC	89.30	-2.19	-2.39%
卡達幣ADA	0.706330	-0.03	-3.96%
波場幣TRX	0.225657	0.00	1.19%
恆星幣XLM	0.274275	0.01	5.66%

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。