最新【美股盤後】假期關係交易清淡小跌☆熱門據報美國航空公司因天氣取消逾千個航班

更新報價

廣　穎 (4973) 半導體業上櫃

37.70 ▼-0.20 -0.53% 0.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	2,457	37.70	5	37.75	5	38.50	38.60	37.50	37.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	37.70	37.75	37.70	-0.20	3	2457
13:30:00	37.70	37.75	37.70	-0.20	127	2454
13:24:46	37.55	37.65	37.65	-0.25	2	2327
13:24:44	37.55	37.60	37.60	-0.30	5	2325
13:24:35	37.55	37.60	37.55	-0.35	1	2320
13:24:12	37.55	37.60	37.55	-0.35	1	2319
13:24:11	37.55	37.60	37.55	-0.35	1	2318
13:24:09	37.55	37.60	37.55	-0.35	2	2317
13:24:05	37.55	37.60	37.55	-0.35	1	2315
13:23:32	37.55	37.60	37.55	-0.35	3	2314
13:23:16	37.55	37.60	37.55	-0.35	3	2311
13:23:12	37.55	37.60	37.55	-0.35	7	2308
13:23:10	37.55	37.60	37.55	-0.35	1	2301
13:23:07	37.55	37.60	37.55	-0.35	1	2300
13:22:51	37.55	37.60	37.55	-0.35	3	2299
13:22:39	37.55	37.60	37.60	-0.30	1	2296
13:22:21	37.55	37.60	37.60	-0.30	1	2295
13:22:03	37.55	37.60	37.60	-0.30	1	2294
13:22:02	37.55	37.60	37.55	-0.35	1	2293
13:21:46	37.55	37.60	37.60	-0.30	2	2292
13:21:43	37.55	37.60	37.55	-0.35	1	2290
13:21:34	37.55	37.60	37.55	-0.35	9	2289
13:21:12	37.55	37.60	37.60	-0.30	1	2280
13:21:02	37.55	37.65	37.55	-0.35	2	2279
13:21:01	37.60	37.65	37.55	-0.35	1	2277
13:21:01	37.60	37.65	37.60	-0.30	3	2276
13:21:00	37.55	37.60	37.60	-0.30	4	2273
13:20:44	37.55	37.60	37.55	-0.35	1	2269
13:20:42	37.55	37.60	37.60	-0.30	3	2268
13:18:56	37.55	37.60	37.55	-0.35	6	2265
13:18:37	37.55	37.60	37.55	-0.35	1	2259
13:17:56	37.55	37.65	37.55	-0.35	3	2258
13:17:38	37.55	37.65	37.65	-0.25	1	2255
13:17:23	37.55	37.60	37.60	-0.30	1	2254
13:16:55	37.60	37.65	37.60	-0.30	1	2253
13:16:53	37.60	37.65	37.60	-0.30	1	2252
13:16:40	37.60	37.65	37.60	-0.30	1	2251
13:16:34	37.60	37.65	37.65	-0.25	1	2250
13:16:28	37.60	37.65	37.60	-0.30	1	2249
13:16:27	37.60	37.65	37.60	-0.30	1	2248
13:16:23	37.60	37.65	37.60	-0.30	4	2247
13:16:14	37.60	37.65	37.60	-0.30	1	2243
13:16:10	37.60	37.65	37.60	-0.30	1	2242
13:16:06	37.60	37.65	37.60	-0.30	5	2241
13:15:54	37.60	37.65	37.60	-0.30	5	2236
13:15:43	37.60	37.65	37.60	-0.30	1	2231
13:15:32	37.60	37.65	37.60	-0.30	1	2230
13:15:29	37.60	37.65	37.60	-0.30	1	2229
13:15:07	37.60	37.65	37.60	-0.30	1	2228
13:15:07	37.60	37.65	37.65	-0.25	1	2227
13:14:38	37.60	37.65	37.60	-0.30	1	2226
13:14:19	37.60	37.65	37.60	-0.30	1	2225
13:14:12	37.60	37.65	37.60	-0.30	1	2224
13:14:07	37.60	37.65	37.60	-0.30	2	2223
13:13:28	37.60	37.65	37.60	-0.30	2	2221
13:12:46	37.60	37.65	37.60	-0.30	5	2219
13:12:41	37.60	37.65	37.60	-0.30	1	2214
13:12:05	37.60	37.65	37.60	-0.30	1	2213
13:12:05	37.60	37.65	37.60	-0.30	2	2212
13:11:48	37.60	37.65	37.60	-0.30	1	2210
13:11:30	37.60	37.65	37.60	-0.30	1	2209
13:11:27	37.60	37.65	37.60	-0.30	2	2208
13:09:56	37.60	37.65	37.60	-0.30	1	2206
13:09:37	37.60	37.65	37.60	-0.30	1	2205
13:08:13	37.60	37.65	37.60	-0.30	1	2204
13:07:49	37.60	37.65	37.60	-0.30	1	2203
13:07:19	37.60	37.65	37.65	-0.25	2	2202
13:07:08	37.60	37.65	37.60	-0.30	1	2200
13:06:19	37.60	37.65	37.65	-0.25	1	2199
13:06:12	37.60	37.65	37.65	-0.25	1	2198
13:04:55	37.60	37.65	37.65	-0.25	2	2197
13:04:34	37.60	37.65	37.65	-0.25	1	2195
13:03:18	37.65	37.70	37.65	-0.25	11	2194
13:03:00	37.65	37.70	37.65	-0.25	1	2183
13:02:18	37.65	37.70	37.65	-0.25	1	2182
13:01:29	37.65	37.70	37.65	-0.25	1	2181
13:01:22	37.65	37.70	37.65	-0.25	2	2180
13:01:04	37.65	37.70	37.70	-0.20	1	2178
13:00:12	37.65	37.70	37.70	-0.20	1	2177
12:59:49	37.60	37.65	37.65	-0.25	2	2176
12:59:42	37.60	37.65	37.65	-0.25	2	2174
12:59:14	37.60	37.65	37.65	-0.25	2	2172
12:58:23	37.60	37.65	37.60	-0.30	2	2170
12:57:03	37.60	37.65	37.65	-0.25	7	2168
12:56:57	37.60	37.65	37.65	-0.25	1	2161
12:56:15	37.60	37.65	37.60	-0.30	1	2160
12:52:45	37.60	37.65	37.60	-0.30	1	2159
12:52:38	37.60	37.65	37.65	-0.25	1	2158
12:51:59	37.60	37.65	37.65	-0.25	1	2157
12:51:50	37.60	37.65	37.65	-0.25	1	2156
12:51:50	37.60	37.65	37.65	-0.25	1	2155
12:49:47	37.60	37.65	37.60	-0.30	1	2154
12:48:54	37.55	37.60	37.60	-0.30	3	2153
12:48:18	37.50	37.55	37.55	-0.35	2	2150
12:47:19	37.55	37.60	37.55	-0.35	10	2148
12:47:10	37.55	37.60	37.55	-0.35	5	2138
12:45:55	37.55	37.65	37.55	-0.35	5	2133
12:45:38	37.55	37.60	37.60	-0.30	1	2128
12:43:55	37.60	37.65	37.60	-0.30	1	2127
12:43:53	37.60	37.65	37.60	-0.30	1	2126
12:43:48	37.60	37.65	37.60	-0.30	2	2125
12:43:18	37.55	37.60	37.60	-0.30	1	2123
12:43:17	37.55	37.60	37.60	-0.30	7	2122
12:43:14	37.55	37.60	37.60	-0.30	1	2115
12:42:28	37.55	37.60	37.60	-0.30	1	2114
12:40:56	37.55	37.60	37.60	-0.30	1	2113
12:40:43	37.55	37.60	37.60	-0.30	1	2112
12:37:04	37.55	37.60	37.60	-0.30	1	2111
12:37:04	37.55	37.60	37.60	-0.30	2	2110
12:36:39	37.55	37.60	37.60	-0.30	1	2108
12:36:21	37.55	37.60	37.60	-0.30	1	2107
12:36:04	37.55	37.60	37.55	-0.35	2	2106
12:35:29	37.55	37.65	37.55	-0.35	10	2104
12:35:01	37.60	37.65	37.60	-0.30	1	2094
12:34:58	37.60	37.65	37.60	-0.30	1	2093
12:34:34	37.60	37.65	37.65	-0.25	2	2092
12:34:00	37.60	37.65	37.65	-0.25	3	2090
12:33:59	37.55	37.60	37.60	-0.30	3	2087
12:33:57	37.55	37.60	37.60	-0.30	2	2084
12:33:38	37.55	37.60	37.55	-0.35	1	2082
12:32:46	37.55	37.60	37.55	-0.35	1	2081
12:32:02	37.55	37.60	37.60	-0.30	3	2080
12:31:59	37.55	37.60	37.55	-0.35	1	2077
12:30:56	37.55	37.65	37.55	-0.35	1	2076
12:30:47	37.60	37.65	37.60	-0.30	1	2075
12:30:42	37.55	37.60	37.60	-0.30	1	2074
12:30:34	37.60	37.65	37.60	-0.30	1	2073
12:30:34	37.55	37.60	37.60	-0.30	2	2072
12:30:11	37.55	37.60	37.60	-0.30	1	2070
12:29:57	37.60	37.65	37.60	-0.30	2	2069
12:29:57	37.60	37.65	37.60	-0.30	3	2067
12:28:20	37.60	37.65	37.60	-0.30	1	2064
12:27:41	37.60	37.65	37.60	-0.30	1	2063
12:26:53	37.60	37.65	37.60	-0.30	3	2062
12:26:14	37.60	37.65	37.60	-0.30	4	2059
12:25:47	37.60	37.65	37.60	-0.30	1	2055
12:23:54	37.60	37.65	37.60	-0.30	1	2054
12:23:54	37.60	37.65	37.60	-0.30	2	2053
12:23:07	37.60	37.65	37.60	-0.30	1	2051
12:20:41	37.60	37.65	37.60	-0.30	1	2050
12:19:34	37.55	37.60	37.60	-0.30	2	2049
12:19:34	37.60	37.65	37.60	-0.30	1	2047
12:18:59	37.60	37.65	37.60	-0.30	1	2046
12:18:19	37.60	37.65	37.60	-0.30	1	2045
12:17:38	37.60	37.65	37.60	-0.30	1	2044
12:17:19	37.60	37.65	37.65	-0.25	1	2043
12:17:05	37.60	37.65	37.60	-0.30	1	2042
12:16:50	37.60	37.65	37.60	-0.30	1	2041
12:15:10	37.55	37.60	37.60	-0.30	3	2040
12:14:48	37.55	37.60	37.60	-0.30	1	2037
12:14:31	37.55	37.60	37.55	-0.35	1	2036
12:14:31	37.55	37.60	37.55	-0.35	1	2035
12:12:04	37.55	37.60	37.55	-0.35	4	2034
12:10:49	37.55	37.60	37.55	-0.35	2	2030
12:07:50	37.55	37.60	37.60	-0.30	1	2028
12:07:04	37.55	37.60	37.55	-0.35	1	2027
12:06:00	37.50	37.60	37.50	-0.40	3	2026
12:04:53	37.55	37.60	37.55	-0.35	3	2023
12:02:15	37.55	37.60	37.55	-0.35	1	2020
12:02:07	37.55	37.60	37.55	-0.35	2	2019
12:02:03	37.50	37.55	37.55	-0.35	3	2017
12:00:19	37.50	37.55	37.55	-0.35	1	2014
12:00:15	37.50	37.55	37.55	-0.35	1	2013
12:00:08	37.55	37.60	37.55	-0.35	4	2012
12:00:00	37.55	37.60	37.55	-0.35	1	2008
11:57:57	37.55	37.60	37.55	-0.35	1	2007
11:57:16	37.55	37.60	37.55	-0.35	3	2006
11:53:43	37.50	37.55	37.55	-0.35	13	2003
11:49:57	37.55	37.60	37.55	-0.35	1	1990
11:49:16	37.55	37.60	37.55	-0.35	1	1989
11:48:01	37.50	37.55	37.55	-0.35	1	1988
11:47:42	37.50	37.55	37.55	-0.35	1	1987
11:46:24	37.50	37.55	37.55	-0.35	2	1986
11:46:12	37.50	37.55	37.55	-0.35	1	1984
11:45:10	37.50	37.55	37.55	-0.35	1	1983
11:45:07	37.55	37.60	37.55	-0.35	2	1982
11:43:00	37.55	37.60	37.55	-0.35	1	1980
11:42:51	37.55	37.60	37.55	-0.35	5	1979
11:41:13	37.60	37.65	37.60	-0.30	2	1974
11:40:23	37.60	37.65	37.60	-0.30	1	1972
11:39:57	37.50	37.60	37.60	-0.30	4	1971
11:37:05	37.55	37.60	37.55	-0.35	1	1967
11:37:05	37.55	37.60	37.55	-0.35	5	1966
11:35:44	37.55	37.60	37.55	-0.35	1	1961
11:33:53	37.55	37.60	37.50	-0.40	1	1960
11:33:53	37.55	37.60	37.55	-0.35	1	1959
11:33:04	37.50	37.65	37.50	-0.40	10	1958
11:33:00	37.50	37.65	37.50	-0.40	1	1948
11:32:24	37.50	37.65	37.50	-0.40	1	1947
11:32:13	37.55	37.65	37.55	-0.35	1	1946
11:32:09	37.55	37.65	37.55	-0.35	1	1945
11:30:42	37.55	37.65	37.55	-0.35	1	1944
11:30:38	37.50	37.55	37.55	-0.35	1	1943
11:30:07	37.50	37.55	37.55	-0.35	1	1942
11:30:01	37.55	37.65	37.55	-0.35	1	1941
11:29:59	37.55	37.65	37.55	-0.35	1	1940
11:29:58	37.50	37.55	37.55	-0.35	3	1939
11:29:27	37.50	37.55	37.55	-0.35	1	1936
11:29:16	37.50	37.55	37.55	-0.35	3	1935
11:29:12	37.50	37.55	37.55	-0.35	6	1932
11:29:12	37.50	37.55	37.55	-0.35	1	1926
11:27:10	37.50	37.55	37.55	-0.35	1	1925
11:25:03	37.55	37.60	37.55	-0.35	15	1924
11:24:37	37.55	37.60	37.60	-0.30	1	1909
11:23:32	37.55	37.60	37.55	-0.35	2	1908
11:23:23	37.55	37.60	37.55	-0.35	1	1906
11:22:31	37.55	37.60	37.55	-0.35	1	1905
11:22:15	37.60	37.65	37.60	-0.30	1	1904
11:20:39	37.60	37.65	37.60	-0.30	1	1903
11:20:31	37.60	37.65	37.60	-0.30	1	1902
11:19:35	37.60	37.65	37.60	-0.30	1	1901
11:18:31	37.65	37.70	37.65	-0.25	2	1900
11:16:47	37.60	37.65	37.65	-0.25	10	1898
11:13:01	37.60	37.65	37.65	-0.25	1	1888
11:08:56	37.65	37.75	37.65	-0.25	3	1887
11:08:47	37.65	37.80	37.65	-0.25	1	1884
11:05:47	37.65	37.75	37.65	-0.25	1	1883
11:04:32	37.60	37.65	37.65	-0.25	2	1882
11:02:37	37.55	37.60	37.60	-0.30	8	1880
11:01:49	37.50	37.60	37.50	-0.40	3	1872
11:01:01	37.50	37.55	37.55	-0.35	3	1869
11:01:01	37.55	37.60	37.55	-0.35	5	1866
11:00:59	37.55	37.60	37.60	-0.30	1	1861
11:00:37	37.55	37.60	37.60	-0.30	2	1860
11:00:21	37.50	37.55	37.55	-0.35	1	1858
11:00:21	37.50	37.55	37.55	-0.35	2	1857
11:00:04	37.50	37.55	37.55	-0.35	1	1855
10:59:57	37.55	37.60	37.55	-0.35	1	1854
10:59:22	37.55	37.60	37.55	-0.35	1	1853
10:59:13	37.50	37.55	37.55	-0.35	1	1852
10:59:11	37.50	37.55	37.50	-0.40	2	1851
10:58:33	37.50	37.55	37.55	-0.35	1	1849
10:58:32	37.50	37.55	37.55	-0.35	1	1848
10:58:00	37.50	37.55	37.55	-0.35	1	1847
10:58:00	37.55	37.65	37.55	-0.35	4	1846
10:57:56	37.55	37.65	37.55	-0.35	1	1842
10:57:56	37.55	37.65	37.55	-0.35	1	1841
10:57:56	37.60	37.65	37.55	-0.35	9	1840
10:57:56	37.60	37.65	37.60	-0.30	1	1831
10:57:41	37.60	37.65	37.60	-0.30	1	1830
10:57:36	37.60	37.65	37.60	-0.30	1	1829
10:57:31	37.60	37.65	37.60	-0.30	1	1828
10:57:12	37.60	37.65	37.60	-0.30	1	1827
10:56:42	37.65	37.70	37.65	-0.25	4	1826
10:56:28	37.60	37.65	37.65	-0.25	6	1822
10:56:26	37.60	37.65	37.60	-0.30	2	1816
10:56:26	37.60	37.65	37.60	-0.30	1	1814
10:56:26	37.60	37.65	37.60	-0.30	1	1813
10:56:26	37.60	37.65	37.60	-0.30	6	1812
10:56:21	37.60	37.65	37.60	-0.30	1	1806
10:56:05	37.65	37.70	37.60	-0.30	2	1805
10:56:05	37.65	37.70	37.65	-0.25	1	1803
10:55:33	37.60	37.70	37.60	-0.30	7	1802
10:55:26	37.65	37.70	37.65	-0.25	1	1795
10:55:26	37.65	37.70	37.65	-0.25	1	1794
10:55:26	37.65	37.70	37.65	-0.25	20	1793
10:55:15	37.65	37.70	37.70	-0.20	1	1773
10:55:04	37.70	37.75	37.70	-0.20	4	1772
10:54:57	37.70	37.75	37.70	-0.20	1	1768
10:54:57	37.70	37.75	37.70	-0.20	1	1767
10:54:57	37.70	37.75	37.70	-0.20	3	1766
10:54:57	37.70	37.75	37.70	-0.20	1	1763
10:54:57	37.70	37.75	37.70	-0.20	6	1762
10:54:57	37.70	37.75	37.70	-0.20	13	1756
10:54:57	37.70	37.75	37.70	-0.20	11	1743
10:54:56	37.70	37.75	37.70	-0.20	5	1732
10:54:54	37.70	37.75	37.75	-0.15	1	1727
10:54:36	37.75	37.80	37.75	-0.15	4	1726
10:53:59	37.75	37.80	37.75	-0.15	1	1722
10:53:40	37.75	37.80	37.75	-0.15	1	1721
10:53:23	37.70	37.75	37.75	-0.15	1	1720
10:53:13	37.70	37.75	37.75	-0.15	1	1719
10:52:48	37.70	37.75	37.75	-0.15	2	1718
10:52:46	37.70	37.80	37.70	-0.20	1	1716
10:52:32	37.70	37.80	37.70	-0.20	1	1715
10:49:28	37.80	37.85	37.80	-0.10	1	1714
10:48:56	37.70	37.75	37.75	-0.15	1	1713
10:48:56	37.80	37.85	37.75	-0.15	8	1712
10:48:56	37.80	37.85	37.80	-0.10	1	1704
10:48:13	37.80	37.85	37.80	-0.10	5	1703
10:47:39	37.80	37.85	37.80	-0.10	1	1698
10:46:46	37.80	37.85	37.85	-0.05	3	1697
10:46:38	37.80	37.85	37.85	-0.05	1	1694
10:41:12	37.80	37.85	37.85	-0.05	2	1693
10:40:49	37.80	37.85	37.80	-0.10	1	1691
10:40:37	37.80	37.85	37.80	-0.10	1	1690
10:40:31	37.80	37.85	37.80	-0.10	1	1689
10:37:23	37.80	37.85	37.80	-0.10	1	1688
10:37:05	37.75	37.80	37.80	-0.10	1	1687
10:35:53	37.80	37.85	37.80	-0.10	1	1686
10:35:15	37.75	37.85	37.75	-0.15	1	1685
10:34:57	37.75	37.80	37.80	-0.10	3	1684
10:34:49	37.70	37.75	37.75	-0.15	1	1681
10:34:38	37.75	37.80	37.75	-0.15	2	1680
10:34:28	37.75	37.80	37.75	-0.15	3	1678
10:33:04	37.80	37.85	37.80	-0.10	1	1675
10:33:04	37.80	37.85	37.80	-0.10	14	1674
10:32:58	37.80	37.85	37.80	-0.10	1	1660
10:32:12	37.80	37.85	37.80	-0.10	1	1659
10:31:43	37.80	37.85	37.80	-0.10	2	1658
10:31:41	37.80	37.85	37.80	-0.10	1	1656
10:31:38	37.80	37.85	37.80	-0.10	1	1655
10:31:22	37.80	37.85	37.80	-0.10	1	1654
10:31:22	37.80	37.85	37.80	-0.10	1	1653
10:31:11	37.80	37.85	37.80	-0.10	1	1652
10:30:50	37.80	37.85	37.80	-0.10	2	1651
10:30:49	37.80	37.85	37.80	-0.10	1	1649
10:30:19	37.80	37.85	37.80	-0.10	1	1648
10:29:59	37.80	37.85	37.85	-0.05	1	1647
10:29:49	37.85	37.90	37.85	-0.05	1	1646
10:29:48	37.85	37.90	37.85	-0.05	1	1645
10:29:42	37.85	37.90	37.85	-0.05	2	1644
10:29:35	37.85	37.90	37.85	-0.05	1	1642
10:29:22	37.90	37.95	37.90	0	2	1641
10:29:22	37.90	37.95	37.90	0	1	1639
10:29:09	37.90	37.95	37.90	0	1	1638
10:29:09	37.90	38.00	37.90	0	1	1637
10:29:09	37.90	38.00	37.90	0	8	1636
10:29:09	37.90	38.00	37.90	0	5	1628
10:28:41	37.95	38.00	37.95	+0.05	1	1623
10:27:53	37.95	38.00	38.00	+0.10	2	1622
10:27:27	37.95	38.00	37.95	+0.05	2	1620
10:27:24	37.95	38.00	37.95	+0.05	1	1618
10:25:47	38.00	38.05	37.95	+0.05	2	1617
10:25:47	38.00	38.05	38.00	+0.10	1	1615
10:25:14	37.95	38.00	38.00	+0.10	9	1614
10:25:14	37.95	38.00	38.00	+0.10	2	1605
10:24:27	37.95	38.00	37.95	+0.05	1	1603
10:23:28	37.95	38.00	37.95	+0.05	1	1602
10:23:06	37.95	38.00	37.95	+0.05	1	1601
10:22:42	37.95	38.00	37.95	+0.05	1	1600
10:21:28	37.95	38.00	37.95	+0.05	1	1599
10:20:28	37.95	38.00	37.95	+0.05	1	1598
10:20:11	37.95	38.00	37.95	+0.05	1	1597
10:19:14	37.95	38.00	37.95	+0.05	1	1596
10:19:14	37.95	38.00	37.95	+0.05	1	1595
10:19:02	38.00	38.05	38.00	+0.10	4	1594
10:19:02	38.00	38.05	38.00	+0.10	4	1590
10:17:21	38.00	38.05	38.05	+0.15	1	1586
10:16:16	38.05	38.10	38.05	+0.15	1	1585
10:13:38	38.05	38.10	38.10	+0.20	1	1584
10:13:07	38.05	38.10	38.05	+0.15	4	1583
10:13:01	38.05	38.10	38.05	+0.15	1	1579
10:12:27	38.00	38.05	38.05	+0.15	1	1578
10:12:03	38.00	38.05	38.05	+0.15	6	1577
10:12:03	38.00	38.05	38.05	+0.15	2	1571
10:10:41	37.95	38.00	38.00	+0.10	1	1569
10:10:02	37.90	38.05	37.90	0	1	1568
10:09:37	37.95	38.00	38.00	+0.10	3	1567
10:09:37	37.90	38.00	38.00	+0.10	4	1564
10:09:37	37.90	37.95	37.95	+0.05	6	1560
10:09:33	37.90	37.95	37.90	0	1	1554
10:09:19	37.90	37.95	37.90	0	2	1553
10:08:15	37.95	38.00	37.95	+0.05	1	1551
10:07:43	37.95	38.00	37.95	+0.05	1	1550
10:05:48	38.00	38.10	38.00	+0.10	1	1549
10:05:14	38.00	38.10	38.00	+0.10	2	1548
10:05:02	38.00	38.10	38.10	+0.20	1	1546
10:04:41	38.00	38.10	38.10	+0.20	1	1545
10:04:33	38.00	38.10	38.10	+0.20	1	1544
10:04:08	38.10	38.15	38.10	+0.20	7	1543
10:03:34	38.10	38.15	38.15	+0.25	1	1536
10:03:31	38.10	38.15	38.15	+0.25	2	1535
10:02:39	38.10	38.15	38.15	+0.25	1	1533
10:02:26	38.15	38.20	38.15	+0.25	1	1532
10:02:20	38.10	38.15	38.15	+0.25	1	1531
10:02:18	38.10	38.15	38.15	+0.25	1	1530
10:02:14	38.10	38.15	38.15	+0.25	1	1529
10:01:44	38.05	38.10	38.10	+0.20	1	1528
10:01:34	38.05	38.10	38.10	+0.20	2	1527
10:01:34	38.00	38.05	38.05	+0.15	5	1525
10:00:57	37.95	38.00	38.00	+0.10	10	1520
10:00:57	37.95	38.00	38.00	+0.10	19	1510
10:00:24	37.95	38.00	37.95	+0.05	3	1491
10:00:05	37.95	38.00	38.00	+0.10	15	1488
09:59:54	37.95	38.00	38.00	+0.10	1	1473
09:59:47	37.95	38.00	38.00	+0.10	2	1472
09:58:53	37.85	37.95	37.95	+0.05	7	1470
09:57:59	37.80	37.90	37.90	0	2	1463
09:56:39	37.80	37.95	37.80	-0.10	6	1461
09:55:00	37.85	38.00	37.80	-0.10	4	1455
09:55:00	37.85	38.00	37.85	-0.05	1	1451
09:54:59	37.85	38.00	37.85	-0.05	1	1450
09:54:41	37.85	37.95	37.95	+0.05	1	1449
09:54:32	37.95	38.00	37.95	+0.05	27	1448
09:54:32	37.85	37.95	37.95	+0.05	6	1421
09:54:00	37.85	37.95	37.85	-0.05	1	1415
09:53:53	37.90	37.95	37.90	0	1	1414
09:53:29	37.85	37.90	37.90	0	2	1413
09:52:22	37.85	37.90	37.85	-0.05	1	1411
09:52:06	37.80	37.85	37.85	-0.05	1	1410
09:51:32	37.80	37.85	37.80	-0.10	3	1409
09:50:51	37.85	37.90	37.85	-0.05	1	1406
09:50:38	37.80	37.85	37.85	-0.05	2	1405
09:50:06	37.75	37.80	37.80	-0.10	1	1403
09:50:04	37.75	37.80	37.80	-0.10	9	1402
09:50:04	37.70	37.75	37.75	-0.15	17	1393
09:49:39	37.70	37.75	37.75	-0.15	1	1376
09:49:09	37.75	37.80	37.75	-0.15	7	1375
09:48:14	37.75	37.80	37.75	-0.15	1	1368
09:47:44	37.70	37.75	37.75	-0.15	4	1367
09:47:25	37.70	37.75	37.75	-0.15	1	1363
09:47:00	37.70	37.75	37.75	-0.15	1	1362
09:47:00	37.75	37.80	37.75	-0.15	4	1361
09:46:53	37.75	37.80	37.75	-0.15	1	1357
09:46:23	37.75	37.80	37.75	-0.15	1	1356
09:45:49	37.70	37.75	37.75	-0.15	1	1355
09:45:15	37.70	37.75	37.75	-0.15	1	1354
09:45:08	37.70	37.75	37.70	-0.20	3	1353
09:44:40	37.70	37.75	37.70	-0.20	1	1350
09:44:36	37.70	37.75	37.70	-0.20	1	1349
09:44:12	37.70	37.75	37.70	-0.20	1	1348
09:44:12	37.70	37.75	37.70	-0.20	1	1347
09:43:53	37.70	37.75	37.70	-0.20	1	1346
09:43:50	37.70	37.75	37.75	-0.15	1	1345
09:43:25	37.70	37.75	37.75	-0.15	1	1344
09:43:02	37.70	37.75	37.75	-0.15	1	1343
09:42:50	37.75	37.80	37.75	-0.15	5	1342
09:42:37	37.75	37.80	37.75	-0.15	2	1337
09:41:32	37.75	37.80	37.75	-0.15	1	1335
09:40:48	37.75	37.80	37.75	-0.15	1	1334
09:40:35	37.70	37.80	37.80	-0.10	1	1333
09:40:25	37.70	37.75	37.75	-0.15	1	1332
09:40:25	37.70	37.75	37.70	-0.20	1	1331
09:40:06	37.70	37.75	37.75	-0.15	1	1330
09:39:08	37.75	37.85	37.75	-0.15	1	1329
09:38:56	37.75	37.85	37.75	-0.15	1	1328
09:38:49	37.75	37.85	37.75	-0.15	1	1327
09:38:48	37.80	37.85	37.80	-0.10	1	1326
09:38:41	37.80	37.85	37.80	-0.10	1	1325
09:38:20	37.80	37.90	37.80	-0.10	23	1324
09:38:13	37.80	37.85	37.85	-0.05	1	1301
09:38:05	37.85	37.90	37.85	-0.05	1	1300
09:38:05	37.85	37.90	37.85	-0.05	5	1299
09:36:55	37.90	37.95	37.90	0	1	1294
09:36:43	37.90	38.00	37.90	0	1	1293
09:36:02	37.85	37.90	37.90	0	2	1292
09:36:02	37.90	38.00	37.90	0	8	1290
09:35:48	37.90	37.95	37.95	+0.05	3	1282
09:35:48	37.90	37.95	37.95	+0.05	5	1279
09:35:44	37.90	37.95	37.95	+0.05	1	1274
09:35:41	38.00	38.05	38.00	+0.10	7	1273
09:35:27	38.05	38.10	38.05	+0.15	1	1266
09:35:03	38.05	38.10	38.05	+0.15	1	1265
09:34:12	38.05	38.10	38.05	+0.15	6	1264
09:33:40	38.10	38.15	38.10	+0.20	3	1258
09:33:15	38.10	38.20	38.20	+0.30	1	1255
09:33:05	38.15	38.20	38.15	+0.25	1	1254
09:32:16	38.10	38.20	38.10	+0.20	1	1253
09:31:56	38.10	38.15	38.15	+0.25	2	1252
09:31:50	38.10	38.15	38.15	+0.25	5	1250
09:31:35	38.15	38.30	38.15	+0.25	3	1245
09:30:50	38.10	38.30	38.10	+0.20	1	1242
09:30:15	38.20	38.30	38.20	+0.30	3	1241
09:29:31	38.30	38.35	38.30	+0.40	1	1238
09:29:29	38.20	38.30	38.30	+0.40	4	1237
09:29:26	38.20	38.30	38.20	+0.30	1	1233
09:28:53	38.30	38.35	38.30	+0.40	1	1232
09:28:47	38.30	38.35	38.30	+0.40	2	1231
09:28:36	38.30	38.35	38.30	+0.40	1	1229
09:28:16	38.30	38.35	38.30	+0.40	1	1228
09:27:58	38.20	38.30	38.30	+0.40	3	1227
09:27:58	38.20	38.30	38.30	+0.40	1	1224
09:27:30	38.20	38.30	38.30	+0.40	2	1223
09:27:12	38.20	38.30	38.30	+0.40	1	1221
09:26:38	38.20	38.30	38.30	+0.40	1	1220
09:26:33	38.30	38.35	38.30	+0.40	1	1219
09:26:32	38.30	38.35	38.30	+0.40	4	1218
09:26:24	38.30	38.35	38.30	+0.40	3	1214
09:26:16	38.30	38.40	38.30	+0.40	2	1211
09:26:13	38.30	38.40	38.40	+0.50	1	1209
09:26:05	38.20	38.35	38.40	+0.50	2	1208
09:26:05	38.20	38.35	38.35	+0.45	3	1206
09:26:03	38.30	38.35	38.30	+0.40	1	1203
09:25:58	38.30	38.35	38.35	+0.45	1	1202
09:25:32	38.40	38.45	38.40	+0.50	2	1201
09:25:30	38.40	38.45	38.40	+0.50	1	1199
09:25:17	38.35	38.40	38.40	+0.50	5	1198
09:25:17	38.30	38.35	38.35	+0.45	4	1193
09:25:17	38.25	38.30	38.30	+0.40	14	1189
09:25:14	38.20	38.25	38.25	+0.35	8	1175
09:25:14	38.20	38.25	38.25	+0.35	1	1167
09:24:56	38.10	38.20	38.20	+0.30	5	1166
09:24:53	38.10	38.15	38.15	+0.25	2	1161
09:24:51	38.15	38.20	38.15	+0.25	1	1159
09:24:37	38.10	38.15	38.15	+0.25	4	1158
09:24:20	38.15	38.20	38.15	+0.25	1	1154
09:24:19	38.15	38.20	38.15	+0.25	1	1153
09:24:16	38.15	38.20	38.15	+0.25	2	1152
09:24:14	38.15	38.20	38.15	+0.25	2	1150
09:24:08	38.15	38.20	38.15	+0.25	1	1148
09:23:20	38.15	38.20	38.20	+0.30	1	1147
09:23:17	38.15	38.20	38.20	+0.30	1	1146
09:23:17	38.15	38.25	38.15	+0.25	6	1145
09:23:17	38.15	38.20	38.20	+0.30	1	1139
09:23:01	38.20	38.25	38.20	+0.30	7	1138
09:23:01	38.20	38.25	38.20	+0.30	7	1131
09:23:01	38.20	38.25	38.20	+0.30	1	1124
09:23:01	38.20	38.25	38.25	+0.35	1	1123
09:22:53	38.25	38.30	38.25	+0.35	8	1122
09:22:53	38.25	38.30	38.25	+0.35	5	1114
09:22:23	38.25	38.30	38.30	+0.40	1	1109
09:22:19	38.25	38.30	38.25	+0.35	1	1108
09:22:16	38.30	38.35	38.30	+0.40	1	1107
09:22:13	38.25	38.35	38.25	+0.35	12	1106
09:22:09	38.30	38.40	38.30	+0.40	6	1094
09:22:02	38.25	38.40	38.40	+0.50	4	1088
09:21:53	38.25	38.40	38.40	+0.50	1	1084
09:21:47	38.20	38.25	38.40	+0.50	1	1083
09:21:47	38.20	38.25	38.35	+0.45	2	1082
09:21:47	38.20	38.25	38.30	+0.40	5	1080
09:21:47	38.20	38.25	38.25	+0.35	2	1075
09:21:45	38.20	38.25	38.25	+0.35	1	1073
09:21:42	38.25	38.30	38.25	+0.35	4	1072
09:21:42	38.25	38.30	38.25	+0.35	1	1068
09:21:41	38.30	38.35	38.30	+0.40	4	1067
09:21:22	38.20	38.25	38.30	+0.40	2	1063
09:21:22	38.20	38.25	38.25	+0.35	1	1061
09:21:15	38.15	38.20	38.20	+0.30	6	1060
09:21:14	38.15	38.20	38.20	+0.30	1	1054
09:21:10	38.15	38.20	38.20	+0.30	1	1053
09:21:06	38.10	38.25	38.10	+0.20	1	1052
09:21:03	38.05	38.15	38.15	+0.25	1	1051
09:21:03	38.05	38.10	38.10	+0.20	1	1050
09:21:03	37.95	38.00	38.00	+0.10	110	1049
09:21:03	37.95	38.00	37.95	+0.05	1	939
09:21:03	38.10	38.20	38.00	+0.10	4	938
09:21:03	38.10	38.20	38.05	+0.15	3	934
09:21:03	38.10	38.20	38.10	+0.20	2	931
09:20:58	38.15	38.20	38.20	+0.30	1	929
09:20:58	38.15	38.20	38.20	+0.30	2	928
09:20:58	38.15	38.20	38.20	+0.30	13	926
09:20:58	38.15	38.20	38.20	+0.30	9	913
09:20:58	38.20	38.35	38.20	+0.30	4	904
09:20:57	38.20	38.30	38.30	+0.40	3	900
09:20:51	38.15	38.25	38.25	+0.35	1	897
09:20:36	38.25	38.30	38.20	+0.30	1	896
09:20:36	38.25	38.30	38.25	+0.35	1	895
09:20:34	38.15	38.25	38.25	+0.35	3	894
09:20:34	38.10	38.20	38.20	+0.30	5	891
09:20:24	38.20	38.25	38.20	+0.30	2	886
09:20:24	38.20	38.25	38.25	+0.35	1	884
09:20:20	38.25	38.30	38.25	+0.35	2	883
09:20:20	38.25	38.30	38.25	+0.35	5	881
09:20:10	38.25	38.30	38.25	+0.35	1	876
09:20:09	38.25	38.30	38.30	+0.40	1	875
09:20:08	38.25	38.30	38.25	+0.35	2	874
09:20:01	38.25	38.35	38.25	+0.35	2	872
09:19:47	38.25	38.35	38.25	+0.35	2	870
09:19:47	38.30	38.40	38.30	+0.40	2	868
09:19:46	38.35	38.40	38.35	+0.45	1	866
09:19:36	38.25	38.30	38.40	+0.50	9	865
09:19:36	38.25	38.30	38.35	+0.45	3	856
09:19:36	38.25	38.30	38.30	+0.40	2	853
09:19:35	38.25	38.30	38.25	+0.35	1	851
09:19:30	38.25	38.30	38.30	+0.40	2	850
09:19:29	38.25	38.30	38.25	+0.35	2	848
09:19:21	38.25	38.30	38.25	+0.35	1	846
09:18:54	38.30	38.35	38.30	+0.40	1	845
09:18:54	38.30	38.35	38.30	+0.40	5	844
09:18:47	38.30	38.35	38.30	+0.40	1	839
09:18:44	38.30	38.35	38.35	+0.45	1	838
09:18:42	38.30	38.35	38.35	+0.45	1	837
09:18:35	38.30	38.35	38.35	+0.45	1	836
09:18:34	38.30	38.35	38.35	+0.45	1	835
09:18:30	38.30	38.40	38.40	+0.50	1	834
09:18:23	38.35	38.40	38.35	+0.45	1	833
09:18:19	38.30	38.35	38.35	+0.45	10	832
09:18:12	38.30	38.35	38.30	+0.40	1	822
09:18:11	38.20	38.30	38.30	+0.40	5	821
09:18:11	38.20	38.30	38.30	+0.40	1	816
09:18:08	38.20	38.25	38.25	+0.35	2	815
09:18:05	38.20	38.25	38.20	+0.30	1	813
09:18:04	38.15	38.20	38.20	+0.30	6	812
09:18:04	38.15	38.20	38.20	+0.30	5	806
09:17:58	38.10	38.15	38.15	+0.25	3	801
09:17:56	38.05	38.10	38.10	+0.20	2	798
09:17:56	38.05	38.10	38.10	+0.20	1	796
09:17:56	38.05	38.10	38.10	+0.20	1	795
09:17:53	38.00	38.05	38.05	+0.15	3	794
09:17:53	38.00	38.05	38.05	+0.15	1	791
09:17:53	38.00	38.05	38.05	+0.15	4	790
09:17:53	37.95	38.00	38.00	+0.10	1	786
09:17:53	37.95	38.00	38.00	+0.10	3	785
09:17:39	37.90	37.95	37.95	+0.05	3	782
09:17:19	37.80	37.90	37.95	+0.05	6	779
09:17:19	37.80	37.90	37.90	0	2	773
09:17:14	37.90	37.95	37.90	0	1	771
09:16:39	37.75	37.85	37.85	-0.05	1	770
09:16:35	37.65	37.80	37.80	-0.10	2	769
09:16:35	37.60	37.75	37.75	-0.15	1	767
09:16:35	37.60	37.75	37.75	-0.15	1	766
09:16:35	37.70	37.80	37.60	-0.30	7	765
09:16:35	37.70	37.80	37.65	-0.25	1	758
09:16:35	37.70	37.80	37.70	-0.20	4	757
09:16:30	37.65	37.80	37.80	-0.10	1	753
09:16:30	37.65	37.80	37.80	-0.10	1	752
09:16:23	37.75	37.85	37.60	-0.30	1	751
09:16:23	37.75	37.85	37.65	-0.25	2	750
09:16:23	37.75	37.85	37.70	-0.20	6	748
09:16:23	37.75	37.85	37.75	-0.15	6	742
09:16:21	37.80	37.85	37.80	-0.10	1	736
09:16:21	37.80	37.85	37.80	-0.10	1	735
09:16:21	37.80	37.85	37.80	-0.10	5	734
09:16:19	37.80	37.95	37.80	-0.10	2	729
09:16:17	37.80	37.85	37.85	-0.05	1	727
09:16:07	37.85	37.95	37.85	-0.05	2	726
09:16:07	37.90	38.00	37.90	0	28	724
09:16:07	37.90	38.00	37.90	0	3	696
09:16:07	37.95	38.00	37.95	+0.05	5	693
09:16:07	37.95	38.00	37.95	+0.05	1	688
09:15:55	37.95	38.00	37.95	+0.05	2	687
09:15:29	38.00	38.05	38.00	+0.10	1	685
09:15:29	38.00	38.05	38.00	+0.10	2	684
09:15:29	38.00	38.05	38.00	+0.10	1	682
09:15:29	38.00	38.05	38.00	+0.10	1	681
09:15:29	38.00	38.05	38.00	+0.10	8	680
09:15:18	38.00	38.05	38.05	+0.15	1	672
09:14:57	38.00	38.05	38.05	+0.15	2	671
09:14:52	38.00	38.05	38.00	+0.10	1	669
09:14:45	38.00	38.05	38.05	+0.15	2	668
09:14:44	38.00	38.05	38.05	+0.15	1	666
09:14:42	38.00	38.05	38.00	+0.10	1	665
09:14:34	38.00	38.05	38.00	+0.10	1	664
09:14:31	38.00	38.05	38.00	+0.10	1	663
09:14:29	38.00	38.05	38.00	+0.10	5	662
09:14:06	38.00	38.15	38.00	+0.10	1	657
09:14:04	38.05	38.15	38.05	+0.15	3	656
09:14:01	38.05	38.10	38.10	+0.20	1	653
09:13:36	37.95	38.00	38.00	+0.10	1	652
09:13:26	37.95	38.00	38.00	+0.10	2	651
09:13:26	38.00	38.05	38.00	+0.10	7	649
09:13:16	38.05	38.10	38.05	+0.15	2	642
09:13:16	38.05	38.15	38.05	+0.15	1	640
09:13:16	38.10	38.15	38.10	+0.20	9	639
09:13:16	38.10	38.15	38.10	+0.20	1	630
09:13:16	38.10	38.15	38.10	+0.20	3	629
09:13:07	38.10	38.15	38.15	+0.25	1	626
09:12:58	38.10	38.15	38.10	+0.20	2	625
09:12:49	38.10	38.15	38.10	+0.20	1	623
09:12:22	38.15	38.20	38.10	+0.20	2	622
09:12:22	38.15	38.20	38.15	+0.25	1	620
09:12:09	38.10	38.20	38.20	+0.30	8	619
09:11:57	38.10	38.15	38.15	+0.25	1	611
09:11:55	38.10	38.15	38.15	+0.25	1	610
09:11:45	38.10	38.15	38.15	+0.25	1	609
09:11:13	38.10	38.15	38.10	+0.20	1	608
09:10:56	38.00	38.10	38.10	+0.20	2	607
09:10:56	38.00	38.05	38.05	+0.15	1	605
09:10:49	37.95	38.00	38.00	+0.10	1	604
09:10:37	37.90	37.95	37.95	+0.05	3	603
09:10:26	37.90	37.95	37.95	+0.05	1	600
09:10:17	37.95	38.00	37.95	+0.05	1	599
09:10:00	37.95	38.05	37.95	+0.05	2	598
09:10:00	37.95	38.05	37.95	+0.05	1	596
09:10:00	38.00	38.05	38.00	+0.10	20	595
09:09:46	38.05	38.10	38.05	+0.15	1	575
09:09:46	38.05	38.10	38.05	+0.15	1	574
09:09:34	38.00	38.10	38.00	+0.10	1	573
09:09:23	38.00	38.10	38.00	+0.10	4	572
09:09:02	38.00	38.10	38.00	+0.10	1	568
09:09:02	38.05	38.10	38.05	+0.15	2	567
09:09:00	38.15	38.20	38.15	+0.25	1	565
09:09:00	38.15	38.20	38.15	+0.25	1	564
09:08:59	38.10	38.20	38.10	+0.20	1	563
09:08:59	38.10	38.20	38.10	+0.20	2	562
09:08:54	38.15	38.20	38.15	+0.25	1	560
09:08:54	38.15	38.20	38.15	+0.25	2	559
09:08:54	38.15	38.20	38.15	+0.25	2	557
09:08:51	38.15	38.20	38.15	+0.25	1	555
09:08:51	38.15	38.20	38.15	+0.25	1	554
09:08:44	38.10	38.15	38.15	+0.25	2	553
09:08:44	38.10	38.15	38.15	+0.25	1	551
09:08:25	38.05	38.10	38.10	+0.20	1	550
09:08:25	38.05	38.10	38.10	+0.20	1	549
09:08:24	38.05	38.10	38.10	+0.20	2	548
09:08:24	38.05	38.10	38.10	+0.20	1	546
09:08:12	38.10	38.15	38.10	+0.20	1	545
09:08:07	38.00	38.05	38.05	+0.15	1	544
09:08:04	38.00	38.05	38.05	+0.15	1	543
09:08:01	38.05	38.10	38.05	+0.15	1	542
09:07:51	38.05	38.10	38.05	+0.15	1	541
09:07:33	38.00	38.05	38.05	+0.15	2	540
09:07:29	38.00	38.05	38.05	+0.15	2	538
09:07:25	38.00	38.05	38.05	+0.15	1	536
09:07:14	38.00	38.05	38.05	+0.15	1	535
09:07:11	38.00	38.05	38.00	+0.10	1	534
09:07:11	37.95	38.00	38.00	+0.10	1	533
09:07:00	37.95	38.05	38.05	+0.15	1	532
09:06:59	38.00	38.05	38.00	+0.10	3	531
09:06:59	38.00	38.05	38.00	+0.10	1	528
09:06:59	38.00	38.05	38.00	+0.10	1	527
09:06:59	38.05	38.15	38.05	+0.15	4	526
09:06:59	38.05	38.15	38.05	+0.15	1	522
09:06:57	38.05	38.15	38.05	+0.15	1	521
09:06:57	38.10	38.15	38.10	+0.20	7	520
09:06:55	38.10	38.15	38.10	+0.20	1	513
09:06:50	38.10	38.15	38.20	+0.30	1	512
09:06:50	38.10	38.15	38.15	+0.25	2	511
09:06:44	38.10	38.15	38.15	+0.25	1	509
09:06:42	38.10	38.15	38.15	+0.25	1	508
09:06:40	38.10	38.15	38.15	+0.25	2	507
09:06:37	38.10	38.15	38.10	+0.20	3	505
09:06:30	38.15	38.20	38.10	+0.20	2	502
09:06:30	38.15	38.20	38.15	+0.25	1	500
09:06:30	38.15	38.20	38.15	+0.25	3	499
09:06:30	38.15	38.20	38.15	+0.25	1	496
09:06:20	38.15	38.20	38.15	+0.25	1	495
09:06:09	38.10	38.15	38.15	+0.25	1	494
09:06:01	38.15	38.25	38.15	+0.25	1	493
09:06:00	38.10	38.20	38.20	+0.30	2	492
09:06:00	38.10	38.20	38.20	+0.30	1	490
09:05:48	38.05	38.20	38.05	+0.15	1	489
09:05:41	38.10	38.20	38.05	+0.15	2	488
09:05:41	38.10	38.20	38.10	+0.20	1	486
09:05:39	38.10	38.20	38.10	+0.20	1	485
09:05:37	38.05	38.15	38.15	+0.25	3	484
09:05:37	38.00	38.10	38.10	+0.20	6	481
09:05:37	37.95	38.05	38.05	+0.15	2	475
09:05:37	37.90	38.00	38.00	+0.10	2	473
09:05:37	37.90	38.00	37.90	0	1	471
09:05:22	37.90	38.00	37.90	0	1	470
09:05:22	37.90	37.95	37.95	+0.05	3	469
09:05:21	37.90	37.95	37.90	0	1	466
09:05:10	37.90	37.95	37.90	0	2	465
09:05:02	37.90	37.95	37.95	+0.05	1	463
09:04:58	37.90	37.95	37.90	0	1	462
09:04:56	37.90	37.95	37.90	0	1	461
09:04:53	37.90	37.95	37.90	0	1	460
09:04:52	37.95	38.00	37.95	+0.05	1	459
09:04:51	37.95	38.00	37.95	+0.05	1	458
09:04:50	37.95	38.00	37.95	+0.05	1	457
09:04:48	37.95	38.00	37.95	+0.05	1	456
09:04:44	37.95	38.00	37.95	+0.05	1	455
09:04:39	37.95	38.00	38.00	+0.10	1	454
09:04:36	38.00	38.05	38.00	+0.10	1	453
09:04:36	38.00	38.05	38.00	+0.10	1	452
09:04:36	38.00	38.05	38.00	+0.10	1	451
09:04:35	38.00	38.05	38.00	+0.10	13	450
09:04:35	38.00	38.05	38.00	+0.10	10	437
09:04:32	38.00	38.05	38.00	+0.10	4	427
09:04:13	38.00	38.05	38.05	+0.15	5	423
09:04:11	38.00	38.05	38.05	+0.15	1	418
09:04:03	38.05	38.10	38.05	+0.15	3	417
09:04:03	38.05	38.10	38.05	+0.15	1	414
09:04:03	38.05	38.10	38.05	+0.15	1	413
09:04:03	38.05	38.10	38.05	+0.15	6	412
09:03:52	38.05	38.10	38.10	+0.20	1	406
09:03:41	38.10	38.15	38.10	+0.20	1	405
09:03:41	38.10	38.15	38.10	+0.20	2	404
09:03:41	38.10	38.15	38.10	+0.20	1	402
09:03:40	38.10	38.15	38.10	+0.20	1	401
09:03:39	38.10	38.15	38.10	+0.20	1	400
09:03:38	38.10	38.15	38.10	+0.20	2	399
09:03:36	38.10	38.15	38.10	+0.20	2	397
09:03:32	38.10	38.15	38.10	+0.20	1	395
09:03:24	38.10	38.15	38.15	+0.25	1	394
09:03:23	38.10	38.15	38.10	+0.20	1	393
09:03:20	38.15	38.20	38.15	+0.25	1	392
09:03:18	38.10	38.15	38.15	+0.25	3	391
09:03:18	38.10	38.15	38.15	+0.25	2	388
09:03:15	38.10	38.15	38.15	+0.25	1	386
09:03:09	38.10	38.15	38.15	+0.25	1	385
09:03:05	38.15	38.20	38.15	+0.25	4	384
09:03:05	38.15	38.20	38.15	+0.25	1	380
09:03:02	38.05	38.10	38.10	+0.20	1	379
09:03:00	38.05	38.15	38.15	+0.25	2	378
09:02:57	38.05	38.15	38.15	+0.25	1	376
09:02:55	38.15	38.20	38.15	+0.25	1	375
09:02:55	38.15	38.20	38.15	+0.25	1	374
09:02:55	38.15	38.20	38.15	+0.25	6	373
09:02:55	38.15	38.20	38.15	+0.25	1	367
09:02:45	38.15	38.20	38.20	+0.30	1	366
09:02:42	38.15	38.20	38.15	+0.25	1	365
09:02:37	38.15	38.20	38.15	+0.25	1	364
09:02:29	38.15	38.30	38.15	+0.25	1	363
09:02:29	38.15	38.20	38.20	+0.30	1	362
09:02:27	38.20	38.25	38.20	+0.30	1	361
09:02:23	38.20	38.30	38.20	+0.30	2	360
09:02:23	38.25	38.30	38.25	+0.35	1	358
09:02:17	38.20	38.30	38.20	+0.30	1	357
09:02:15	38.15	38.20	38.20	+0.30	3	356
09:02:03	38.20	38.25	38.20	+0.30	1	353
09:02:03	38.20	38.25	38.20	+0.30	1	352
09:02:03	38.20	38.25	38.20	+0.30	4	351
09:02:03	38.20	38.25	38.20	+0.30	4	347
09:02:03	38.20	38.25	38.20	+0.30	1	343
09:02:03	38.20	38.30	38.20	+0.30	21	342
09:02:03	38.20	38.30	38.20	+0.30	13	321
09:02:03	38.20	38.30	38.20	+0.30	18	308
09:02:03	38.25	38.35	38.25	+0.35	19	290
09:02:03	38.30	38.40	38.30	+0.40	5	271
09:01:59	38.30	38.40	38.40	+0.50	2	266
09:01:58	38.30	38.40	38.40	+0.50	1	264
09:01:56	38.30	38.35	38.35	+0.45	1	263
09:01:55	38.30	38.35	38.30	+0.40	1	262
09:01:54	38.30	38.40	38.30	+0.40	1	261
09:01:52	38.25	38.40	38.40	+0.50	3	260
09:01:51	38.30	38.40	38.30	+0.40	1	257
09:01:51	38.30	38.40	38.30	+0.40	1	256
09:01:51	38.30	38.35	38.40	+0.50	1	255
09:01:51	38.30	38.35	38.35	+0.45	1	254
09:01:47	38.35	38.40	38.35	+0.45	1	253
09:01:45	38.30	38.40	38.25	+0.35	1	252
09:01:45	38.30	38.40	38.30	+0.40	3	251
09:01:44	38.30	38.35	38.35	+0.45	2	248
09:01:43	38.30	38.40	38.30	+0.40	1	246
09:01:42	38.25	38.30	38.35	+0.45	4	245
09:01:42	38.25	38.30	38.30	+0.40	1	241
09:01:42	38.25	38.30	38.30	+0.40	1	240
09:01:41	38.30	38.35	38.30	+0.40	1	239
09:01:37	38.30	38.35	38.30	+0.40	1	238
09:01:32	38.25	38.40	38.40	+0.50	5	237
09:01:31	38.25	38.35	38.35	+0.45	1	232
09:01:31	38.30	38.40	38.30	+0.40	2	231
09:01:30	38.30	38.40	38.30	+0.40	1	229
09:01:30	38.30	38.40	38.40	+0.50	1	228
09:01:30	38.30	38.40	38.30	+0.40	1	227
09:01:29	38.30	38.35	38.40	+0.50	1	226
09:01:29	38.30	38.35	38.35	+0.45	2	225
09:01:27	38.30	38.40	38.30	+0.40	2	223
09:01:27	38.30	38.40	38.40	+0.50	1	221
09:01:26	38.30	38.40	38.30	+0.40	1	220
09:01:23	38.30	38.40	38.30	+0.40	2	219
09:01:20	38.30	38.35	38.35	+0.45	1	217
09:01:19	38.30	38.40	38.30	+0.40	1	216
09:01:18	38.25	38.40	38.40	+0.50	1	215
09:01:17	38.25	38.35	38.35	+0.45	1	214
09:01:16	38.30	38.40	38.30	+0.40	11	213
09:01:16	38.30	38.35	38.35	+0.45	2	202
09:01:16	38.30	38.40	38.40	+0.50	1	200
09:01:16	38.35	38.40	38.35	+0.45	11	199
09:01:16	38.35	38.40	38.40	+0.50	1	188
09:01:15	38.35	38.40	38.35	+0.45	1	187
09:01:12	38.40	38.45	38.40	+0.50	12	186
09:01:10	38.40	38.55	38.40	+0.50	1	174
09:01:08	38.55	38.60	38.55	+0.65	1	173
09:01:08	38.55	38.60	38.55	+0.65	2	172
09:01:08	38.55	38.60	38.55	+0.65	2	170
09:01:06	38.55	38.60	38.55	+0.65	1	168
09:01:04	38.40	38.50	38.50	+0.60	2	167
09:01:03	38.40	38.50	38.55	+0.65	4	165
09:01:03	38.40	38.50	38.50	+0.60	1	161
09:01:03	38.40	38.55	38.55	+0.65	1	160
09:01:01	38.40	38.45	38.45	+0.55	1	159
09:01:00	38.40	38.55	38.55	+0.65	5	158
09:01:00	38.50	38.55	38.50	+0.60	1	153
09:01:00	38.50	38.55	38.50	+0.60	1	152
09:00:57	38.50	38.55	38.55	+0.65	4	151
09:00:54	38.50	38.60	38.60	+0.70	1	147
09:00:50	38.35	38.50	38.50	+0.60	4	146
09:00:49	38.35	38.45	38.45	+0.55	1	142
09:00:49	38.35	38.40	38.40	+0.50	3	141
09:00:48	38.25	38.40	38.40	+0.50	1	138
09:00:48	38.25	38.30	38.30	+0.40	1	137
09:00:48	38.30	38.40	38.30	+0.40	1	136
09:00:46	38.30	38.35	38.35	+0.45	1	135
09:00:45	38.30	38.35	38.35	+0.45	1	134
09:00:45	38.30	38.35	38.35	+0.45	1	133
09:00:42	38.25	38.35	38.35	+0.45	1	132
09:00:38	38.20	38.25	38.25	+0.35	1	131
09:00:38	38.20	38.25	38.25	+0.35	1	130
09:00:38	38.20	38.25	38.25	+0.35	1	129
09:00:37	38.25	38.40	38.25	+0.35	1	128
09:00:36	38.25	38.30	38.30	+0.40	1	127
09:00:35	38.20	38.25	38.25	+0.35	1	126
09:00:34	38.20	38.25	38.25	+0.35	1	125
09:00:34	38.25	38.35	38.25	+0.35	4	124
09:00:34	38.20	38.30	38.30	+0.40	12	120
09:00:34	38.20	38.30	38.30	+0.40	2	108
09:00:32	38.20	38.30	38.30	+0.40	1	106
09:00:31	38.25	38.30	38.25	+0.35	2	105
09:00:31	38.25	38.30	38.30	+0.40	1	103
09:00:30	38.25	38.45	38.45	+0.55	1	102
09:00:29	38.30	38.45	38.30	+0.40	1	101
09:00:28	38.30	38.40	38.40	+0.50	1	100
09:00:26	38.30	38.35	38.35	+0.45	1	99
09:00:26	38.30	38.40	38.40	+0.50	2	98
09:00:26	38.30	38.40	38.40	+0.50	1	96
09:00:20	38.25	38.45	38.45	+0.55	1	95
09:00:20	38.25	38.45	38.45	+0.55	1	94
09:00:15	38.25	38.45	38.25	+0.35	1	93
09:00:15	38.25	38.45	38.45	+0.55	3	92
09:00:15	38.25	38.45	38.25	+0.35	1	89
09:00:15	38.30	38.50	38.30	+0.40	1	88
09:00:15	38.35	38.50	38.35	+0.45	1	87
09:00:15	--	--	38.50	+0.60	86	86

　

其他人也逛...

Apple iPhone 17 (256G)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

【享樂券】全家虛擬禮物卡50元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

羅技 MX Master 3s 無線滑鼠-石墨灰

POCO F7 12GB/256GB

PChome 購物儲值10, 000元

Dyson SV18 Digital Slim Origin輕量無線吸塵器

PChome 購物儲值100, 000元

Apple iPhone 17 Pro (512G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Samsung Galaxy A36 5G (8G/128G)

MyCard 3000點虛擬點數卡

PChome 購物儲值1, 000元

日月光投控ADR26日上漲0.17美元...

21歲中8.8億樂透前加油站員工...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧龍德造船：在手訂單144億瞄準...
‧央行人事異動秘書處長屆齡退休...
‧美國連41季蟬聯國銀最大曝險國 ...

加密貨幣

比特幣BTC	87381.47	145.96	0.17%
以太幣ETH	2925.83	22.20	0.76%
瑞波幣XRP	1.84	0.01	0.45%
比特幣現金BCH	597.90	8.53	1.45%
萊特幣LTC	76.78	1.10	1.46%
卡達幣ADA	0.351659	0.01	2.46%
波場幣TRX	0.280116	0.00	0.52%
恆星幣XLM	0.212522	0.00	1.34%

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。