最新00929配發0.2元除息首日完成填息熱門Meta開放Quest作業系統攜手華碩等硬體製造商

更新報價

光洋科 (1785) 其他電子業上櫃

44.15 ▼-0.05 -0.11% 1.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	2,586	44.15	52	44.20	7	45.00	45.30	43.90	44.20

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	44.15	44.20	44.15	-0.05	3	2586
13:30:00	44.15	44.20	44.15	-0.05	140	2583
13:24:48	44.25	44.30	44.30	+0.10	1	2443
13:24:33	44.20	44.30	44.30	+0.10	10	2442
13:24:23	44.20	44.30	44.30	+0.10	1	2432
13:24:09	44.20	44.30	44.30	+0.10	1	2431
13:24:00	44.20	44.25	44.25	+0.05	1	2430
13:23:31	44.20	44.30	44.20	0	1	2429
13:23:29	44.25	44.30	44.20	0	3	2428
13:23:29	44.25	44.30	44.25	+0.05	2	2425
13:23:24	44.25	44.30	44.25	+0.05	1	2423
13:23:21	44.25	44.30	44.25	+0.05	1	2422
13:23:14	44.20	44.25	44.30	+0.10	2	2421
13:23:14	44.20	44.25	44.25	+0.05	3	2419
13:23:03	44.20	44.25	44.25	+0.05	2	2416
13:22:58	44.20	44.25	44.25	+0.05	1	2414
13:22:56	44.20	44.25	44.20	0	1	2413
13:22:51	44.25	44.30	44.25	+0.05	9	2412
13:22:48	44.25	44.30	44.25	+0.05	1	2403
13:22:35	44.25	44.30	44.25	+0.05	2	2402
13:22:29	44.25	44.30	44.25	+0.05	1	2400
13:22:08	44.25	44.30	44.30	+0.10	2	2399
13:21:57	44.25	44.30	44.30	+0.10	7	2397
13:21:55	44.25	44.30	44.30	+0.10	1	2390
13:21:55	44.25	44.30	44.25	+0.05	1	2389
13:21:41	44.20	44.30	44.30	+0.10	1	2388
13:21:37	44.20	44.25	44.25	+0.05	1	2387
13:21:27	44.25	44.30	44.25	+0.05	3	2386
13:21:24	44.20	44.25	44.25	+0.05	1	2383
13:21:23	44.25	44.30	44.25	+0.05	1	2382
13:21:14	44.20	44.30	44.30	+0.10	5	2381
13:20:58	44.20	44.30	44.30	+0.10	1	2376
13:20:57	44.25	44.30	44.25	+0.05	1	2375
13:20:31	44.20	44.30	44.30	+0.10	1	2374
13:20:20	44.20	44.30	44.20	0	1	2373
13:20:20	44.20	44.30	44.20	0	1	2372
13:20:09	44.20	44.30	44.30	+0.10	1	2371
13:19:54	44.20	44.30	44.30	+0.10	1	2370
13:19:47	44.20	44.30	44.20	0	1	2369
13:19:45	44.20	44.30	44.30	+0.10	1	2368
13:19:36	44.20	44.30	44.30	+0.10	1	2367
13:19:32	44.20	44.30	44.30	+0.10	1	2366
13:19:30	44.20	44.25	44.25	+0.05	2	2365
13:18:46	44.20	44.30	44.30	+0.10	5	2363
13:18:38	44.25	44.30	44.25	+0.05	1	2358
13:18:35	44.20	44.25	44.30	+0.10	1	2357
13:18:35	44.20	44.25	44.25	+0.05	1	2356
13:18:20	44.25	44.30	44.25	+0.05	1	2355
13:17:47	44.25	44.30	44.25	+0.05	1	2354
13:17:41	44.20	44.25	44.30	+0.10	2	2353
13:17:41	44.20	44.25	44.25	+0.05	3	2351
13:17:27	44.25	44.30	44.25	+0.05	4	2348
13:17:24	44.25	44.30	44.25	+0.05	1	2344
13:17:20	44.20	44.25	44.25	+0.05	3	2343
13:17:17	44.25	44.30	44.25	+0.05	1	2340
13:17:09	44.25	44.30	44.25	+0.05	1	2339
13:17:08	44.25	44.30	44.25	+0.05	1	2338
13:17:03	44.25	44.30	44.25	+0.05	10	2337
13:16:57	44.25	44.30	44.25	+0.05	2	2327
13:16:57	44.25	44.30	44.25	+0.05	8	2325
13:16:44	44.25	44.30	44.25	+0.05	1	2317
13:16:43	44.25	44.30	44.25	+0.05	4	2316
13:16:43	44.25	44.30	44.25	+0.05	1	2312
13:16:24	44.25	44.30	44.30	+0.10	1	2311
13:16:00	44.25	44.30	44.30	+0.10	1	2310
13:15:27	44.25	44.30	44.30	+0.10	1	2309
13:15:26	44.25	44.30	44.30	+0.10	1	2308
13:15:22	44.25	44.30	44.25	+0.05	1	2307
13:15:22	44.25	44.30	44.30	+0.10	1	2306
13:14:45	44.25	44.30	44.30	+0.10	1	2305
13:14:10	44.25	44.30	44.25	+0.05	1	2304
13:14:07	44.25	44.30	44.25	+0.05	1	2303
13:13:56	44.25	44.30	44.25	+0.05	2	2302
13:13:46	44.20	44.30	44.30	+0.10	1	2300
13:13:45	44.25	44.30	44.25	+0.05	1	2299
13:13:45	44.25	44.30	44.25	+0.05	1	2298
13:13:31	44.25	44.30	44.25	+0.05	1	2297
13:13:31	44.25	44.30	44.25	+0.05	3	2296
13:13:25	44.25	44.30	44.25	+0.05	1	2293
13:13:17	44.25	44.30	44.25	+0.05	1	2292
13:13:16	44.25	44.30	44.25	+0.05	1	2291
13:13:12	44.25	44.30	44.25	+0.05	1	2290
13:13:11	44.25	44.30	44.25	+0.05	2	2289
13:13:09	44.25	44.30	44.25	+0.05	1	2287
13:13:08	44.25	44.30	44.25	+0.05	1	2286
13:12:32	44.25	44.30	44.25	+0.05	1	2285
13:12:24	44.25	44.30	44.25	+0.05	3	2284
13:12:23	44.25	44.30	44.25	+0.05	1	2281
13:12:22	44.25	44.30	44.25	+0.05	1	2280
13:12:11	44.25	44.30	44.25	+0.05	1	2279
13:10:32	44.20	44.30	44.20	0	9	2278
13:10:29	44.20	44.30	44.20	0	1	2269
13:10:28	44.20	44.25	44.25	+0.05	12	2268
13:10:01	44.20	44.25	44.20	0	1	2256
13:09:55	44.20	44.25	44.20	0	1	2255
13:09:52	44.20	44.25	44.20	0	1	2254
13:09:39	44.20	44.25	44.20	0	1	2253
13:09:08	44.20	44.25	44.25	+0.05	1	2252
13:08:59	44.20	44.25	44.25	+0.05	2	2251
13:08:46	44.25	44.30	44.25	+0.05	1	2249
13:08:46	44.25	44.30	44.25	+0.05	3	2248
13:08:46	44.25	44.30	44.25	+0.05	5	2245
13:08:43	44.25	44.30	44.25	+0.05	5	2240
13:08:33	44.25	44.30	44.30	+0.10	2	2235
13:07:42	44.25	44.30	44.30	+0.10	1	2233
13:07:38	44.25	44.30	44.25	+0.05	1	2232
13:06:58	44.25	44.30	44.30	+0.10	3	2231
13:06:50	44.25	44.30	44.30	+0.10	1	2228
13:06:45	44.25	44.30	44.30	+0.10	5	2227
13:05:39	44.20	44.25	44.25	+0.05	14	2222
13:05:38	44.20	44.25	44.25	+0.05	2	2208
13:05:37	44.20	44.25	44.25	+0.05	1	2206
13:05:02	44.20	44.25	44.25	+0.05	1	2205
13:04:40	44.20	44.25	44.25	+0.05	5	2204
13:03:51	44.20	44.25	44.25	+0.05	1	2199
13:03:51	44.20	44.25	44.25	+0.05	2	2198
13:03:20	44.20	44.25	44.25	+0.05	1	2196
13:03:01	44.20	44.25	44.25	+0.05	1	2195
13:03:01	44.20	44.25	44.25	+0.05	2	2194
13:02:33	44.20	44.25	44.25	+0.05	2	2192
13:02:24	44.20	44.25	44.25	+0.05	1	2190
13:02:00	44.20	44.25	44.20	0	2	2189
13:01:43	44.20	44.25	44.20	0	1	2187
13:01:36	44.20	44.25	44.20	0	1	2186
13:01:20	44.20	44.25	44.20	0	1	2185
13:00:35	44.20	44.25	44.20	0	1	2184
13:00:32	44.20	44.25	44.25	+0.05	1	2183
13:00:18	44.20	44.25	44.25	+0.05	3	2182
12:59:39	44.20	44.25	44.20	0	1	2179
12:59:02	44.20	44.25	44.20	0	1	2178
12:58:50	44.20	44.25	44.25	+0.05	1	2177
12:58:01	44.20	44.25	44.25	+0.05	2	2176
12:57:31	44.20	44.25	44.25	+0.05	1	2174
12:55:34	44.20	44.25	44.25	+0.05	1	2173
12:55:01	44.20	44.25	44.20	0	1	2172
12:54:22	44.20	44.25	44.25	+0.05	3	2171
12:54:18	44.20	44.25	44.25	+0.05	1	2168
12:54:11	44.20	44.25	44.25	+0.05	1	2167
12:54:04	44.20	44.25	44.25	+0.05	10	2166
12:52:52	44.20	44.25	44.25	+0.05	5	2156
12:52:27	44.20	44.25	44.25	+0.05	1	2151
12:52:24	44.20	44.25	44.25	+0.05	1	2150
12:52:01	44.20	44.25	44.25	+0.05	2	2149
12:51:47	44.20	44.25	44.25	+0.05	1	2147
12:51:47	44.20	44.25	44.20	0	2	2146
12:50:42	44.20	44.25	44.25	+0.05	2	2144
12:50:21	44.20	44.25	44.25	+0.05	1	2142
12:49:56	44.20	44.25	44.25	+0.05	1	2141
12:49:44	44.20	44.25	44.20	0	1	2140
12:49:11	44.20	44.25	44.25	+0.05	1	2139
12:48:59	44.20	44.25	44.25	+0.05	1	2138
12:46:13	44.20	44.25	44.20	0	1	2137
12:43:34	44.15	44.20	44.20	0	4	2136
12:43:25	44.15	44.20	44.20	0	1	2132
12:43:12	44.20	44.25	44.20	0	1	2131
12:42:42	44.20	44.25	44.20	0	1	2130
12:42:38	44.20	44.25	44.20	0	4	2129
12:42:14	44.15	44.20	44.20	0	7	2125
12:41:58	44.15	44.20	44.20	0	1	2118
12:41:43	44.15	44.20	44.20	0	1	2117
12:40:33	44.15	44.20	44.20	0	1	2116
12:39:47	44.15	44.20	44.20	0	1	2115
12:39:40	44.15	44.20	44.20	0	5	2114
12:38:30	44.15	44.20	44.20	0	1	2109
12:35:23	44.15	44.25	44.15	-0.05	1	2108
12:35:14	44.15	44.25	44.15	-0.05	3	2107
12:34:53	44.20	44.25	44.20	0	1	2104
12:34:35	44.20	44.25	44.20	0	1	2103
12:34:09	44.20	44.25	44.20	0	1	2102
12:34:09	44.20	44.25	44.20	0	1	2101
12:34:03	44.20	44.25	44.20	0	4	2100
12:32:36	44.20	44.25	44.20	0	2	2096
12:32:01	44.15	44.25	44.15	-0.05	1	2094
12:31:29	44.20	44.25	44.20	0	1	2093
12:31:04	44.20	44.25	44.20	0	1	2092
12:30:37	44.20	44.25	44.20	0	2	2091
12:30:24	44.20	44.25	44.20	0	1	2089
12:29:56	44.20	44.25	44.20	0	1	2088
12:29:51	44.20	44.25	44.20	0	2	2087
12:29:11	44.20	44.25	44.20	0	1	2085
12:28:37	44.15	44.20	44.20	0	1	2084
12:28:11	44.15	44.20	44.20	0	5	2083
12:27:36	44.15	44.20	44.20	0	1	2078
12:27:08	44.15	44.20	44.20	0	1	2077
12:27:04	44.15	44.20	44.20	0	2	2076
12:27:02	44.15	44.20	44.20	0	1	2074
12:25:38	44.15	44.20	44.20	0	6	2073
12:25:37	44.15	44.20	44.20	0	1	2067
12:25:26	44.15	44.20	44.20	0	1	2066
12:24:24	44.15	44.20	44.20	0	1	2065
12:23:29	44.15	44.20	44.20	0	8	2064
12:23:20	44.15	44.20	44.20	0	1	2056
12:23:07	44.15	44.20	44.20	0	5	2055
12:21:42	44.15	44.20	44.15	-0.05	1	2050
12:21:34	44.15	44.20	44.20	0	1	2049
12:21:13	44.15	44.20	44.15	-0.05	1	2048
12:20:25	44.15	44.20	44.15	-0.05	1	2047
12:19:39	44.15	44.20	44.15	-0.05	1	2046
12:19:35	44.15	44.20	44.20	0	1	2045
12:19:22	44.15	44.20	44.20	0	1	2044
12:19:03	44.15	44.20	44.20	0	1	2043
12:18:57	44.15	44.20	44.20	0	1	2042
12:18:14	44.15	44.20	44.15	-0.05	1	2041
12:18:06	44.15	44.20	44.20	0	1	2040
12:17:53	44.15	44.20	44.15	-0.05	1	2039
12:17:45	44.15	44.20	44.20	0	1	2038
12:17:29	44.15	44.20	44.20	0	1	2037
12:15:59	44.15	44.20	44.20	0	1	2036
12:15:56	44.15	44.20	44.20	0	2	2035
12:14:50	44.15	44.20	44.20	0	2	2033
12:14:06	44.15	44.20	44.20	0	2	2031
12:13:26	44.15	44.20	44.20	0	1	2029
12:13:21	44.15	44.20	44.20	0	4	2028
12:13:05	44.15	44.20	44.20	0	1	2024
12:09:07	44.15	44.25	44.15	-0.05	1	2023
12:08:14	44.15	44.25	44.25	+0.05	3	2022
12:08:00	44.15	44.25	44.25	+0.05	1	2019
12:07:54	44.15	44.25	44.15	-0.05	1	2018
12:07:23	44.15	44.25	44.15	-0.05	1	2017
12:06:48	44.15	44.25	44.15	-0.05	1	2016
12:06:47	44.15	44.25	44.15	-0.05	3	2015
12:06:47	44.15	44.25	44.15	-0.05	1	2012
12:05:38	44.20	44.25	44.20	0	1	2011
12:05:34	44.15	44.20	44.20	0	3	2010
12:05:26	44.15	44.20	44.20	0	1	2007
12:04:46	44.15	44.20	44.20	0	1	2006
12:03:07	44.15	44.20	44.20	0	1	2005
12:01:55	44.15	44.20	44.20	0	2	2004
11:57:31	44.15	44.25	44.15	-0.05	1	2002
11:57:30	44.20	44.25	44.20	0	1	2001
11:57:00	44.15	44.20	44.20	0	3	2000
11:55:47	44.10	44.20	44.20	0	2	1997
11:55:36	44.10	44.20	44.20	0	1	1995
11:55:35	44.15	44.25	44.15	-0.05	1	1994
11:55:06	44.10	44.25	44.25	+0.05	5	1993
11:54:40	44.15	44.25	44.15	-0.05	1	1988
11:54:06	44.15	44.25	44.15	-0.05	1	1987
11:54:06	44.20	44.25	44.20	0	4	1986
11:54:06	44.20	44.25	44.20	0	1	1982
11:53:32	44.20	44.25	44.20	0	1	1981
11:53:32	44.20	44.25	44.20	0	1	1980
11:53:32	44.20	44.25	44.20	0	1	1979
11:53:32	44.15	44.20	44.20	0	4	1978
11:53:07	44.15	44.20	44.15	-0.05	1	1974
11:52:33	44.15	44.20	44.20	0	5	1973
11:52:23	44.15	44.20	44.15	-0.05	2	1968
11:52:23	44.15	44.20	44.15	-0.05	1	1966
11:51:47	44.15	44.20	44.15	-0.05	5	1965
11:51:39	44.15	44.20	44.20	0	2	1960
11:50:43	44.15	44.20	44.20	0	3	1958
11:50:09	44.20	44.25	44.20	0	1	1955
11:50:09	44.20	44.25	44.20	0	1	1954
11:50:08	44.15	44.25	44.15	-0.05	1	1953
11:50:08	44.20	44.25	44.20	0	4	1952
11:50:08	44.15	44.25	44.25	+0.05	10	1948
11:49:41	44.15	44.25	44.25	+0.05	1	1938
11:49:32	44.20	44.25	44.20	0	1	1937
11:49:28	44.15	44.20	44.20	0	1	1936
11:49:03	44.15	44.20	44.20	0	10	1935
11:48:15	44.15	44.20	44.20	0	1	1925
11:48:09	44.15	44.20	44.20	0	5	1924
11:48:09	44.15	44.20	44.20	0	2	1919
11:47:51	44.15	44.20	44.20	0	2	1917
11:46:47	44.15	44.20	44.20	0	1	1915
11:46:36	44.15	44.20	44.20	0	1	1914
11:46:25	44.15	44.20	44.15	-0.05	1	1913
11:46:25	44.10	44.15	44.15	-0.05	4	1912
11:45:45	44.05	44.10	44.10	-0.10	1	1908
11:45:41	44.10	44.15	44.10	-0.10	1	1907
11:45:33	44.10	44.15	44.15	-0.05	1	1906
11:44:12	44.05	44.15	44.15	-0.05	6	1905
11:43:40	44.05	44.15	44.15	-0.05	4	1899
11:43:17	44.10	44.15	44.10	-0.10	1	1895
11:43:17	44.10	44.15	44.10	-0.10	2	1894
11:43:17	44.10	44.15	44.10	-0.10	11	1892
11:41:24	44.05	44.10	44.10	-0.10	1	1881
11:41:23	44.05	44.10	44.10	-0.10	3	1880
11:41:23	44.10	44.15	44.10	-0.10	2	1877
11:39:57	44.10	44.15	44.10	-0.10	1	1875
11:39:43	44.05	44.10	44.10	-0.10	1	1874
11:39:14	44.10	44.15	44.10	-0.10	1	1873
11:39:14	44.10	44.15	44.10	-0.10	3	1872
11:38:06	44.10	44.15	44.10	-0.10	1	1869
11:37:33	44.10	44.15	44.10	-0.10	1	1868
11:36:43	44.05	44.15	44.05	-0.15	1	1867
11:36:42	44.10	44.15	44.10	-0.10	1	1866
11:36:39	44.05	44.10	44.10	-0.10	2	1865
11:36:26	44.05	44.10	44.10	-0.10	1	1863
11:34:17	44.10	44.15	44.10	-0.10	1	1862
11:28:58	44.05	44.15	44.05	-0.15	2	1861
11:28:52	44.10	44.15	44.10	-0.10	1	1859
11:28:03	44.10	44.15	44.10	-0.10	1	1858
11:27:58	44.10	44.15	44.10	-0.10	1	1857
11:27:56	44.10	44.15	44.10	-0.10	1	1856
11:27:54	44.10	44.15	44.10	-0.10	6	1855
11:27:54	44.10	44.15	44.10	-0.10	6	1849
11:27:47	44.10	44.15	44.10	-0.10	3	1843
11:27:47	44.05	44.10	44.10	-0.10	5	1840
11:27:12	44.05	44.10	44.10	-0.10	2	1835
11:27:12	44.05	44.10	44.05	-0.15	1	1833
11:27:08	44.05	44.10	44.05	-0.15	2	1832
11:26:19	44.05	44.10	44.05	-0.15	1	1830
11:21:59	44.10	44.15	44.10	-0.10	3	1829
11:20:41	44.10	44.15	44.10	-0.10	2	1826
11:19:34	44.10	44.15	44.15	-0.05	1	1824
11:19:28	44.10	44.15	44.15	-0.05	2	1823
11:17:59	44.10	44.15	44.15	-0.05	1	1821
11:17:53	44.10	44.15	44.15	-0.05	1	1820
11:17:25	44.10	44.15	44.15	-0.05	1	1819
11:15:46	44.05	44.10	44.10	-0.10	1	1818
11:15:45	44.05	44.10	44.10	-0.10	3	1817
11:15:28	44.05	44.10	44.10	-0.10	1	1814
11:15:10	44.00	44.05	44.10	-0.10	5	1813
11:15:10	44.00	44.05	44.05	-0.15	5	1808
11:14:15	44.00	44.05	44.00	-0.20	1	1803
11:13:56	44.00	44.05	44.00	-0.20	10	1802
11:13:03	44.00	44.05	44.00	-0.20	1	1792
11:11:37	43.95	44.00	44.00	-0.20	1	1791
11:11:35	43.95	44.00	44.00	-0.20	1	1790
11:11:26	43.95	44.00	44.00	-0.20	2	1789
11:11:12	43.95	44.00	44.00	-0.20	2	1787
11:10:50	43.95	44.00	44.00	-0.20	2	1785
11:10:07	43.95	44.00	44.00	-0.20	4	1783
11:08:50	43.95	44.00	43.95	-0.25	1	1779
11:08:46	43.95	44.00	44.00	-0.20	5	1778
11:08:39	43.95	44.00	44.00	-0.20	5	1773
11:08:07	43.95	44.00	44.00	-0.20	8	1768
11:07:23	43.90	43.95	43.95	-0.25	1	1760
11:05:59	43.90	43.95	43.95	-0.25	1	1759
11:05:51	43.90	43.95	43.95	-0.25	1	1758
11:05:40	43.90	43.95	43.95	-0.25	4	1757
11:05:40	43.95	44.00	43.95	-0.25	4	1753
11:05:08	43.90	43.95	43.95	-0.25	1	1749
11:05:08	43.95	44.00	43.95	-0.25	1	1748
11:05:08	43.90	43.95	43.95	-0.25	1	1747
11:04:51	43.90	43.95	43.95	-0.25	1	1746
11:04:51	43.95	44.00	43.95	-0.25	2	1745
11:04:43	43.95	44.00	43.95	-0.25	1	1743
11:04:21	43.90	43.95	43.95	-0.25	1	1742
11:04:21	43.90	43.95	43.95	-0.25	1	1741
11:04:11	43.90	43.95	43.95	-0.25	1	1740
11:04:11	43.90	43.95	43.95	-0.25	1	1739
11:03:57	43.90	43.95	43.95	-0.25	1	1738
11:03:57	43.90	44.00	43.90	-0.30	5	1737
11:03:46	43.95	44.00	43.95	-0.25	1	1732
11:03:04	43.90	43.95	43.95	-0.25	10	1731
11:03:04	43.90	43.95	43.95	-0.25	1	1721
11:02:52	43.90	43.95	43.95	-0.25	1	1720
11:02:30	43.95	44.00	43.95	-0.25	4	1719
11:01:32	43.95	44.00	43.95	-0.25	1	1715
11:01:32	43.95	44.00	43.95	-0.25	12	1714
11:01:32	43.95	44.00	44.00	-0.20	1	1702
11:00:51	44.00	44.10	44.00	-0.20	23	1701
11:00:38	44.00	44.05	44.05	-0.15	1	1678
11:00:28	44.00	44.05	44.00	-0.20	3	1677
11:00:26	44.00	44.05	44.05	-0.15	1	1674
11:00:05	44.05	44.10	44.05	-0.15	7	1673
10:58:10	44.10	44.15	44.10	-0.10	1	1666
10:58:05	44.10	44.15	44.10	-0.10	1	1665
10:57:02	44.10	44.15	44.10	-0.10	1	1664
10:56:45	44.10	44.15	44.15	-0.05	1	1663
10:56:28	44.05	44.10	44.10	-0.10	1	1662
10:55:31	44.05	44.10	44.10	-0.10	1	1661
10:55:20	44.00	44.10	44.10	-0.10	3	1660
10:54:19	44.00	44.10	44.10	-0.10	4	1657
10:54:07	44.00	44.05	44.05	-0.15	1	1653
10:54:07	44.00	44.05	44.05	-0.15	1	1652
10:54:07	44.05	44.10	44.05	-0.15	5	1651
10:52:40	44.00	44.05	44.05	-0.15	3	1646
10:52:34	44.00	44.05	44.05	-0.15	5	1643
10:51:53	44.00	44.05	44.00	-0.20	1	1638
10:51:37	44.00	44.05	44.00	-0.20	3	1637
10:51:32	44.00	44.05	44.00	-0.20	1	1634
10:50:37	44.00	44.05	44.00	-0.20	1	1633
10:50:02	43.95	44.00	44.00	-0.20	1	1632
10:50:01	43.95	44.00	43.95	-0.25	1	1631
10:50:01	44.00	44.05	44.00	-0.20	1	1630
10:49:33	44.00	44.05	44.00	-0.20	1	1629
10:49:04	44.00	44.05	44.00	-0.20	1	1628
10:48:41	44.00	44.05	44.00	-0.20	1	1627
10:48:41	44.00	44.05	44.00	-0.20	2	1626
10:48:33	44.00	44.05	44.00	-0.20	1	1624
10:48:20	43.95	44.00	44.00	-0.20	1	1623
10:48:16	44.00	44.05	44.00	-0.20	1	1622
10:48:06	43.95	44.00	44.00	-0.20	2	1621
10:47:50	43.95	44.00	44.00	-0.20	1	1619
10:47:35	44.00	44.05	44.00	-0.20	1	1618
10:47:31	44.00	44.05	44.00	-0.20	1	1617
10:47:30	44.00	44.05	44.00	-0.20	1	1616
10:47:30	44.00	44.05	44.05	-0.15	1	1615
10:47:20	44.00	44.05	44.00	-0.20	1	1614
10:47:15	44.00	44.05	44.00	-0.20	10	1613
10:46:56	44.00	44.05	44.00	-0.20	15	1603
10:46:50	44.00	44.05	44.00	-0.20	1	1588
10:46:50	44.00	44.05	44.00	-0.20	5	1587
10:46:50	44.00	44.05	44.00	-0.20	16	1582
10:46:50	44.00	44.05	44.00	-0.20	2	1566
10:46:50	44.00	44.05	44.00	-0.20	1	1564
10:46:50	44.00	44.05	44.00	-0.20	1	1563
10:46:50	44.00	44.05	44.00	-0.20	4	1562
10:46:49	44.00	44.05	44.00	-0.20	8	1558
10:46:38	44.05	44.10	44.05	-0.15	3	1550
10:46:38	44.00	44.05	44.05	-0.15	4	1547
10:46:38	44.00	44.05	44.00	-0.20	3	1543
10:46:38	44.05	44.10	44.05	-0.15	1	1540
10:46:38	44.05	44.10	44.05	-0.15	16	1539
10:46:38	44.05	44.10	44.05	-0.15	8	1523
10:46:24	44.05	44.10	44.10	-0.10	1	1515
10:45:59	44.05	44.10	44.10	-0.10	1	1514
10:45:55	44.05	44.10	44.10	-0.10	1	1513
10:45:36	44.05	44.10	44.10	-0.10	3	1512
10:45:36	44.10	44.15	44.10	-0.10	8	1509
10:44:52	44.10	44.15	44.10	-0.10	1	1501
10:44:46	44.05	44.10	44.10	-0.10	3	1500
10:44:10	44.05	44.10	44.10	-0.10	1	1497
10:44:07	44.05	44.10	44.05	-0.15	1	1496
10:44:07	44.05	44.10	44.10	-0.10	2	1495
10:43:53	44.05	44.10	44.10	-0.10	5	1493
10:43:47	44.05	44.10	44.10	-0.10	2	1488
10:43:08	44.05	44.10	44.05	-0.15	1	1486
10:42:38	44.05	44.10	44.05	-0.15	1	1485
10:42:07	44.05	44.10	44.05	-0.15	1	1484
10:42:02	44.05	44.15	44.05	-0.15	1	1483
10:41:28	44.10	44.15	44.10	-0.10	8	1482
10:41:28	44.10	44.15	44.10	-0.10	1	1474
10:41:27	44.10	44.15	44.10	-0.10	40	1473
10:41:27	44.10	44.15	44.10	-0.10	2	1433
10:41:25	44.10	44.15	44.15	-0.05	1	1431
10:41:17	44.10	44.15	44.10	-0.10	1	1430
10:40:07	44.10	44.15	44.10	-0.10	1	1429
10:40:02	44.10	44.15	44.10	-0.10	1	1428
10:39:32	44.10	44.15	44.15	-0.05	1	1427
10:39:25	44.10	44.15	44.15	-0.05	5	1426
10:38:06	44.10	44.15	44.15	-0.05	1	1421
10:35:07	44.15	44.20	44.15	-0.05	1	1420
10:35:00	44.10	44.20	44.10	-0.10	10	1419
10:35:00	44.10	44.15	44.15	-0.05	3	1409
10:34:23	44.10	44.15	44.15	-0.05	1	1406
10:31:24	44.15	44.25	44.15	-0.05	6	1405
10:31:24	44.20	44.25	44.20	0	12	1399
10:31:21	44.20	44.25	44.20	0	1	1387
10:30:55	44.20	44.25	44.20	0	1	1386
10:30:47	44.20	44.25	44.25	+0.05	2	1385
10:30:24	44.25	44.30	44.25	+0.05	1	1383
10:30:16	44.25	44.30	44.25	+0.05	2	1382
10:29:20	44.20	44.25	44.25	+0.05	3	1380
10:27:41	44.25	44.30	44.25	+0.05	2	1377
10:27:36	44.25	44.30	44.25	+0.05	5	1375
10:27:14	44.20	44.25	44.25	+0.05	1	1370
10:26:17	44.10	44.20	44.20	0	3	1369
10:26:16	44.10	44.15	44.15	-0.05	21	1366
10:26:12	44.10	44.15	44.10	-0.10	1	1345
10:24:42	44.05	44.15	44.05	-0.15	1	1344
10:24:36	44.05	44.10	44.10	-0.10	4	1343
10:24:15	44.05	44.10	44.05	-0.15	1	1339
10:24:15	44.05	44.10	44.10	-0.10	1	1338
10:24:00	44.05	44.10	44.10	-0.10	1	1337
10:23:20	44.05	44.10	44.10	-0.10	5	1336
10:23:10	44.05	44.10	44.10	-0.10	5	1331
10:22:35	44.00	44.10	44.10	-0.10	1	1326
10:22:27	44.05	44.10	44.05	-0.15	1	1325
10:22:27	44.05	44.10	44.05	-0.15	1	1324
10:21:28	44.00	44.15	44.00	-0.20	5	1323
10:21:24	44.00	44.15	44.00	-0.20	1	1318
10:21:23	43.95	44.00	44.00	-0.20	1	1317
10:21:18	44.00	44.15	44.00	-0.20	6	1316
10:20:42	44.00	44.15	44.00	-0.20	1	1310
10:20:42	44.10	44.15	44.00	-0.20	95	1309
10:20:42	44.10	44.15	44.05	-0.15	13	1214
10:20:42	44.10	44.15	44.10	-0.10	2	1201
10:20:03	44.10	44.15	44.10	-0.10	1	1199
10:19:24	44.10	44.15	44.10	-0.10	1	1198
10:18:55	44.10	44.15	44.10	-0.10	5	1197
10:18:11	44.10	44.15	44.10	-0.10	2	1192
10:17:43	44.05	44.10	44.10	-0.10	10	1190
10:17:37	44.05	44.10	44.05	-0.15	1	1180
10:17:37	44.05	44.10	44.05	-0.15	1	1179
10:17:37	44.05	44.10	44.05	-0.15	20	1178
10:17:26	44.10	44.15	44.10	-0.10	2	1158
10:17:23	44.05	44.10	44.10	-0.10	1	1156
10:17:22	44.10	44.15	44.10	-0.10	1	1155
10:17:14	44.05	44.10	44.10	-0.10	1	1154
10:17:07	44.10	44.15	44.10	-0.10	1	1153
10:17:04	44.10	44.15	44.15	-0.05	3	1152
10:16:22	44.10	44.15	44.10	-0.10	4	1149
10:15:52	44.10	44.15	44.10	-0.10	1	1145
10:15:44	44.10	44.15	44.10	-0.10	3	1144
10:15:32	44.10	44.15	44.10	-0.10	1	1141
10:15:32	44.10	44.15	44.10	-0.10	1	1140
10:14:46	44.10	44.15	44.15	-0.05	1	1139
10:14:35	44.10	44.15	44.05	-0.15	7	1138
10:14:35	44.10	44.15	44.10	-0.10	8	1131
10:13:55	44.10	44.15	44.10	-0.10	1	1123
10:13:43	44.05	44.10	44.10	-0.10	1	1122
10:13:38	44.10	44.15	44.10	-0.10	1	1121
10:13:25	44.10	44.15	44.10	-0.10	5	1120
10:13:25	44.10	44.15	44.10	-0.10	5	1115
10:13:23	44.10	44.15	44.10	-0.10	1	1110
10:12:58	44.10	44.15	44.15	-0.05	1	1109
10:12:36	44.10	44.15	44.10	-0.10	2	1108
10:12:25	44.10	44.15	44.15	-0.05	1	1106
10:12:18	44.10	44.15	44.15	-0.05	1	1105
10:11:51	44.10	44.15	44.15	-0.05	1	1104
10:11:47	44.10	44.15	44.15	-0.05	2	1103
10:11:23	44.10	44.15	44.15	-0.05	5	1101
10:11:18	44.05	44.10	44.10	-0.10	2	1096
10:11:03	44.10	44.15	44.10	-0.10	2	1094
10:11:03	44.10	44.15	44.10	-0.10	1	1092
10:11:03	44.10	44.15	44.10	-0.10	1	1091
10:10:56	44.10	44.15	44.10	-0.10	1	1090
10:10:52	44.10	44.15	44.15	-0.05	1	1089
10:10:24	44.10	44.15	44.10	-0.10	2	1088
10:10:12	44.10	44.15	44.10	-0.10	2	1086
10:09:57	44.10	44.15	44.10	-0.10	1	1084
10:09:49	44.10	44.15	44.10	-0.10	2	1083
10:09:42	44.10	44.15	44.15	-0.05	1	1081
10:08:35	44.10	44.15	44.15	-0.05	1	1080
10:08:27	44.10	44.15	44.15	-0.05	1	1079
10:07:02	44.20	44.25	44.15	-0.05	1	1078
10:07:02	44.20	44.25	44.20	0	1	1077
10:06:44	44.10	44.20	44.20	0	1	1076
10:06:38	44.15	44.20	44.15	-0.05	2	1075
10:06:09	44.20	44.25	44.20	0	1	1073
10:06:07	44.20	44.30	44.20	0	4	1072
10:06:02	44.25	44.30	44.25	+0.05	2	1068
10:06:02	44.25	44.30	44.25	+0.05	1	1066
10:05:42	44.25	44.30	44.25	+0.05	1	1065
10:05:33	44.20	44.30	44.30	+0.10	2	1064
10:05:10	44.20	44.25	44.25	+0.05	2	1062
10:03:59	44.10	44.20	44.20	0	1	1060
10:03:53	44.10	44.20	44.20	0	1	1059
10:03:25	44.10	44.20	44.20	0	5	1058
10:03:14	44.10	44.15	44.15	-0.05	5	1053
10:03:13	44.10	44.15	44.10	-0.10	1	1048
10:03:02	44.10	44.15	44.15	-0.05	1	1047
10:02:35	44.05	44.10	44.10	-0.10	13	1046
10:02:29	44.10	44.15	44.10	-0.10	7	1033
10:02:24	44.10	44.15	44.10	-0.10	1	1026
10:02:20	44.10	44.15	44.10	-0.10	5	1025
10:02:11	44.15	44.20	44.15	-0.05	2	1020
10:02:04	44.15	44.20	44.15	-0.05	1	1018
10:01:56	44.15	44.20	44.15	-0.05	1	1017
10:01:55	44.15	44.20	44.15	-0.05	1	1016
10:01:43	44.15	44.20	44.10	-0.10	4	1015
10:01:43	44.15	44.20	44.15	-0.05	3	1011
10:01:43	44.15	44.20	44.15	-0.05	2	1008
10:01:39	44.15	44.20	44.15	-0.05	5	1006
10:00:06	44.10	44.15	44.15	-0.05	2	1001
10:00:06	44.15	44.20	44.15	-0.05	1	999
09:59:35	44.15	44.20	44.15	-0.05	2	998
09:59:29	44.15	44.20	44.15	-0.05	1	996
09:59:13	44.20	44.25	44.20	0	1	995
09:59:05	44.20	44.25	44.20	0	4	994
09:58:30	44.15	44.25	44.15	-0.05	1	990
09:57:44	44.15	44.25	44.15	-0.05	1	989
09:57:42	44.15	44.25	44.15	-0.05	1	988
09:57:40	44.20	44.25	44.15	-0.05	1	987
09:57:40	44.20	44.25	44.20	0	2	986
09:57:40	44.15	44.20	44.20	0	6	984
09:57:40	44.15	44.20	44.15	-0.05	1	978
09:57:28	44.15	44.20	44.10	-0.10	2	977
09:57:28	44.15	44.20	44.15	-0.05	1	975
09:57:28	44.10	44.20	44.10	-0.10	1	974
09:57:06	44.05	44.20	44.05	-0.15	1	973
09:57:05	44.10	44.20	44.10	-0.10	1	972
09:57:05	44.05	44.20	44.05	-0.15	1	971
09:57:05	44.10	44.20	44.05	-0.15	2	970
09:57:05	44.10	44.20	44.10	-0.10	4	968
09:57:04	44.05	44.15	44.15	-0.05	1	964
09:56:52	44.10	44.20	44.05	-0.15	2	963
09:56:52	44.10	44.20	44.10	-0.10	2	961
09:56:52	44.10	44.20	44.10	-0.10	3	959
09:56:51	44.10	44.15	44.15	-0.05	1	956
09:56:34	44.15	44.25	44.15	-0.05	2	955
09:56:34	44.15	44.25	44.15	-0.05	3	953
09:56:28	44.15	44.25	44.15	-0.05	2	950
09:56:21	44.15	44.25	44.15	-0.05	3	948
09:56:20	44.20	44.25	44.20	0	1	945
09:56:20	44.20	44.25	44.20	0	50	944
09:56:14	44.25	44.30	44.25	+0.05	4	894
09:56:11	44.25	44.30	44.25	+0.05	1	890
09:55:53	44.25	44.30	44.25	+0.05	1	889
09:55:01	44.20	44.25	44.25	+0.05	1	888
09:54:50	44.25	44.30	44.25	+0.05	1	887
09:53:52	44.25	44.35	44.25	+0.05	8	886
09:53:45	44.30	44.35	44.30	+0.10	3	878
09:52:37	44.30	44.35	44.35	+0.15	1	875
09:52:32	44.30	44.35	44.35	+0.15	3	874
09:51:51	44.30	44.35	44.35	+0.15	1	871
09:51:21	44.30	44.35	44.30	+0.10	1	870
09:51:10	44.30	44.35	44.30	+0.10	1	869
09:51:10	44.30	44.35	44.30	+0.10	2	868
09:50:34	44.25	44.35	44.25	+0.05	10	866
09:50:24	44.30	44.35	44.30	+0.10	1	856
09:50:13	44.25	44.30	44.30	+0.10	1	855
09:50:09	44.25	44.30	44.30	+0.10	3	854
09:50:09	44.25	44.30	44.25	+0.05	3	851
09:50:05	44.25	44.30	44.30	+0.10	2	848
09:50:05	44.30	44.35	44.30	+0.10	1	846
09:50:00	44.30	44.35	44.30	+0.10	1	845
09:49:58	44.25	44.30	44.30	+0.10	1	844
09:49:44	44.25	44.30	44.30	+0.10	1	843
09:49:40	44.25	44.30	44.30	+0.10	5	842
09:49:40	44.30	44.35	44.30	+0.10	3	837
09:49:28	44.30	44.35	44.30	+0.10	2	834
09:49:25	44.25	44.35	44.35	+0.15	1	832
09:49:16	44.25	44.30	44.30	+0.10	3	831
09:49:16	44.25	44.30	44.30	+0.10	3	828
09:49:09	44.25	44.35	44.35	+0.15	1	825
09:49:08	44.25	44.30	44.30	+0.10	2	824
09:49:01	44.30	44.35	44.30	+0.10	19	822
09:48:44	44.35	44.40	44.35	+0.15	1	803
09:48:44	44.35	44.40	44.35	+0.15	1	802
09:48:44	44.35	44.40	44.35	+0.15	6	801
09:48:43	44.35	44.40	44.35	+0.15	1	795
09:48:24	44.35	44.40	44.35	+0.15	3	794
09:48:02	44.40	44.45	44.35	+0.15	2	791
09:48:02	44.40	44.45	44.40	+0.20	1	789
09:48:01	44.40	44.45	44.40	+0.20	2	788
09:48:01	44.40	44.45	44.40	+0.20	1	786
09:47:54	44.40	44.45	44.40	+0.20	2	785
09:47:50	44.40	44.45	44.40	+0.20	5	783
09:47:35	44.40	44.45	44.40	+0.20	1	778
09:47:27	44.40	44.45	44.40	+0.20	2	777
09:47:16	44.40	44.45	44.40	+0.20	2	775
09:47:09	44.45	44.50	44.45	+0.25	7	773
09:47:09	44.45	44.50	44.45	+0.25	3	766
09:46:40	44.45	44.50	44.45	+0.25	1	763
09:46:20	44.45	44.50	44.45	+0.25	1	762
09:45:29	44.45	44.50	44.50	+0.30	2	761
09:45:11	44.50	44.55	44.50	+0.30	11	759
09:45:07	44.50	44.55	44.50	+0.30	1	748
09:44:47	44.50	44.55	44.50	+0.30	1	747
09:44:47	44.45	44.50	44.50	+0.30	10	746
09:44:44	44.45	44.50	44.50	+0.30	1	736
09:44:29	44.45	44.50	44.50	+0.30	2	735
09:44:04	44.45	44.50	44.45	+0.25	2	733
09:43:39	44.45	44.50	44.50	+0.30	1	731
09:43:19	44.45	44.55	44.45	+0.25	8	730
09:43:18	44.50	44.55	44.50	+0.30	10	722
09:43:18	44.50	44.55	44.50	+0.30	1	712
09:42:47	44.50	44.60	44.60	+0.40	2	711
09:42:42	44.50	44.60	44.50	+0.30	1	709
09:42:33	44.50	44.55	44.60	+0.40	5	708
09:42:33	44.50	44.55	44.55	+0.35	5	703
09:41:58	44.50	44.55	44.55	+0.35	1	698
09:41:17	44.50	44.55	44.50	+0.30	1	697
09:40:54	44.50	44.55	44.55	+0.35	1	696
09:40:44	44.50	44.55	44.55	+0.35	2	695
09:40:15	44.55	44.60	44.55	+0.35	7	693
09:40:15	44.55	44.60	44.55	+0.35	8	686
09:40:01	44.55	44.60	44.60	+0.40	2	678
09:39:47	44.55	44.60	44.60	+0.40	1	676
09:39:37	44.55	44.60	44.60	+0.40	2	675
09:38:55	44.55	44.60	44.60	+0.40	1	673
09:38:37	44.60	44.65	44.60	+0.40	2	672
09:38:17	44.55	44.60	44.60	+0.40	5	670
09:38:16	44.60	44.65	44.60	+0.40	1	665
09:37:57	44.60	44.70	44.60	+0.40	18	664
09:37:32	44.65	44.70	44.65	+0.45	2	646
09:37:27	44.60	44.65	44.65	+0.45	1	644
09:37:27	44.65	44.70	44.65	+0.45	6	643
09:36:23	44.65	44.70	44.70	+0.50	1	637
09:36:09	44.70	44.75	44.70	+0.50	10	636
09:36:09	44.70	44.75	44.75	+0.55	3	626
09:36:00	44.70	44.75	44.75	+0.55	2	623
09:35:59	44.70	44.75	44.75	+0.55	1	621
09:35:51	44.70	44.75	44.75	+0.55	1	620
09:35:51	44.70	44.75	44.75	+0.55	1	619
09:35:01	44.60	44.70	44.70	+0.50	1	618
09:35:00	44.60	44.70	44.70	+0.50	1	617
09:35:00	44.60	44.70	44.70	+0.50	1	616
09:34:59	44.60	44.70	44.70	+0.50	1	615
09:34:55	44.60	44.65	44.65	+0.45	1	614
09:34:51	44.60	44.65	44.65	+0.45	2	613
09:34:41	44.60	44.65	44.65	+0.45	1	611
09:34:16	44.60	44.65	44.65	+0.45	5	610
09:32:27	44.60	44.65	44.60	+0.40	2	605
09:32:03	44.60	44.65	44.60	+0.40	1	603
09:32:02	44.60	44.65	44.60	+0.40	2	602
09:31:48	44.60	44.65	44.60	+0.40	3	600
09:31:39	44.60	44.65	44.60	+0.40	1	597
09:31:30	44.60	44.65	44.60	+0.40	1	596
09:30:55	44.55	44.60	44.60	+0.40	2	595
09:30:55	44.60	44.65	44.60	+0.40	12	593
09:30:52	44.55	44.60	44.60	+0.40	3	581
09:29:44	44.55	44.60	44.60	+0.40	1	578
09:29:30	44.50	44.55	44.55	+0.35	1	577
09:29:30	44.50	44.55	44.55	+0.35	5	576
09:29:29	44.50	44.55	44.55	+0.35	1	571
09:29:26	44.50	44.55	44.55	+0.35	1	570
09:28:31	44.50	44.55	44.55	+0.35	1	569
09:28:09	44.50	44.55	44.50	+0.30	1	568
09:27:16	44.45	44.50	44.50	+0.30	3	567
09:27:16	44.45	44.50	44.50	+0.30	10	564
09:27:16	44.45	44.50	44.45	+0.25	1	554
09:26:55	44.40	44.45	44.45	+0.25	4	553
09:26:22	44.45	44.50	44.45	+0.25	1	549
09:26:22	44.45	44.50	44.45	+0.25	16	548
09:26:22	44.45	44.55	44.45	+0.25	1	532
09:26:11	44.50	44.55	44.50	+0.30	2	531
09:26:11	44.50	44.55	44.50	+0.30	8	529
09:26:02	44.50	44.55	44.50	+0.30	5	521
09:25:46	44.50	44.55	44.50	+0.30	1	516
09:25:46	44.50	44.55	44.50	+0.30	2	515
09:25:33	44.50	44.55	44.55	+0.35	1	513
09:25:27	44.50	44.55	44.55	+0.35	1	512
09:25:02	44.50	44.60	44.50	+0.30	1	511
09:24:28	44.50	44.60	44.50	+0.30	1	510
09:24:21	44.50	44.55	44.55	+0.35	1	509
09:24:20	44.50	44.55	44.50	+0.30	3	508
09:24:11	44.50	44.55	44.55	+0.35	4	505
09:24:11	44.55	44.60	44.55	+0.35	1	501
09:24:11	44.55	44.60	44.60	+0.40	2	500
09:24:00	44.55	44.60	44.55	+0.35	2	498
09:23:32	44.55	44.60	44.55	+0.35	1	496
09:23:21	44.55	44.60	44.55	+0.35	2	495
09:23:00	44.55	44.60	44.55	+0.35	1	493
09:23:00	44.55	44.60	44.55	+0.35	1	492
09:21:21	44.55	44.65	44.55	+0.35	1	491
09:21:18	44.55	44.60	44.65	+0.45	2	490
09:21:18	44.55	44.60	44.60	+0.40	10	488
09:21:17	44.55	44.60	44.55	+0.35	1	478
09:21:09	44.55	44.60	44.55	+0.35	1	477
09:20:59	44.55	44.60	44.55	+0.35	1	476
09:20:52	44.50	44.60	44.50	+0.30	5	475
09:20:43	44.50	44.60	44.50	+0.30	1	470
09:20:07	44.55	44.60	44.55	+0.35	1	469
09:20:07	44.55	44.60	44.55	+0.35	2	468
09:19:53	44.55	44.60	44.55	+0.35	1	466
09:19:34	44.55	44.60	44.60	+0.40	4	465
09:19:29	44.55	44.65	44.55	+0.35	1	461
09:19:21	44.60	44.65	44.60	+0.40	1	460
09:19:05	44.55	44.60	44.60	+0.40	1	459
09:19:05	44.55	44.60	44.60	+0.40	9	458
09:19:05	44.60	44.65	44.60	+0.40	1	449
09:18:55	44.60	44.65	44.65	+0.45	1	448
09:18:39	44.50	44.60	44.60	+0.40	1	447
09:18:31	44.50	44.60	44.60	+0.40	2	446
09:18:23	44.50	44.65	44.50	+0.30	3	444
09:18:12	44.50	44.65	44.50	+0.30	1	441
09:18:08	44.45	44.65	44.45	+0.25	3	440
09:18:08	44.45	44.60	44.60	+0.40	9	437
09:18:08	44.40	44.45	44.45	+0.25	1	428
09:17:57	44.35	44.40	44.40	+0.20	2	427
09:17:57	44.50	44.65	44.40	+0.20	9	425
09:17:57	44.50	44.65	44.45	+0.25	4	416
09:17:57	44.50	44.65	44.50	+0.30	5	412
09:17:45	44.50	44.65	44.65	+0.45	1	407
09:17:45	44.55	44.65	44.55	+0.35	1	406
09:17:38	44.50	44.70	44.50	+0.30	1	405
09:17:31	44.60	44.70	44.50	+0.30	24	404
09:17:31	44.60	44.70	44.55	+0.35	24	380
09:17:31	44.60	44.70	44.60	+0.40	2	356
09:17:22	44.60	44.70	44.70	+0.50	1	354
09:17:22	44.60	44.70	44.60	+0.40	1	353
09:17:15	44.60	44.70	44.60	+0.40	1	352
09:17:10	44.60	44.70	44.60	+0.40	1	351
09:16:55	44.60	44.70	44.60	+0.40	3	350
09:16:54	44.60	44.70	44.70	+0.50	3	347
09:16:51	44.60	44.70	44.60	+0.40	1	344
09:16:39	44.60	44.70	44.60	+0.40	1	343
09:16:38	44.65	44.70	44.65	+0.45	7	342
09:16:36	44.70	44.75	44.70	+0.50	8	335
09:16:24	44.70	44.75	44.75	+0.55	1	327
09:16:24	44.75	44.80	44.75	+0.55	2	326
09:16:24	44.75	44.80	44.75	+0.55	1	324
09:16:24	44.75	44.80	44.75	+0.55	2	323
09:16:10	44.75	44.80	44.80	+0.60	1	321
09:15:54	44.75	44.80	44.80	+0.60	1	320
09:15:25	44.75	44.80	44.80	+0.60	1	319
09:14:52	44.75	44.80	44.75	+0.55	2	318
09:14:47	44.70	44.80	44.70	+0.50	1	316
09:14:34	44.70	44.80	44.70	+0.50	1	315
09:14:33	44.75	44.80	44.75	+0.55	1	314
09:14:32	44.70	44.75	44.75	+0.55	8	313
09:14:32	44.70	44.75	44.75	+0.55	2	305
09:14:31	44.70	44.75	44.70	+0.50	1	303
09:14:08	44.70	44.75	44.70	+0.50	2	302
09:13:59	44.70	44.75	44.75	+0.55	1	300
09:13:40	44.75	44.80	44.75	+0.55	1	299
09:13:20	44.70	44.75	44.75	+0.55	1	298
09:13:19	44.75	44.80	44.75	+0.55	1	297
09:13:13	44.75	44.80	44.75	+0.55	2	296
09:13:13	44.75	44.80	44.75	+0.55	1	294
09:13:11	44.75	44.80	44.80	+0.60	2	293
09:12:34	44.75	44.80	44.80	+0.60	1	291
09:12:26	44.80	44.85	44.80	+0.60	11	290
09:12:22	44.80	44.85	44.80	+0.60	16	279
09:12:06	44.80	44.85	44.85	+0.65	1	263
09:11:38	44.85	44.90	44.85	+0.65	2	262
09:11:17	44.80	44.85	44.85	+0.65	1	260
09:10:57	44.85	44.90	44.85	+0.65	1	259
09:10:50	44.80	44.85	44.85	+0.65	2	258
09:10:48	44.80	44.85	44.85	+0.65	3	256
09:10:47	44.80	44.85	44.85	+0.65	1	253
09:09:48	44.85	44.90	44.85	+0.65	1	252
09:09:32	44.80	44.90	44.90	+0.70	1	251
09:09:30	44.80	44.90	44.90	+0.70	4	250
09:09:27	44.85	44.90	44.80	+0.60	9	246
09:09:27	44.85	44.90	44.85	+0.65	6	237
09:09:21	44.90	44.95	44.90	+0.70	1	231
09:08:47	44.85	44.95	44.95	+0.75	1	230
09:08:39	44.85	44.95	44.95	+0.75	1	229
09:08:35	44.85	44.95	44.95	+0.75	1	228
09:08:32	44.85	44.95	44.85	+0.65	1	227
09:08:28	44.85	44.95	44.95	+0.75	1	226
09:08:24	44.85	44.95	44.95	+0.75	1	225
09:08:09	44.85	44.95	44.85	+0.65	2	224
09:08:09	44.80	44.85	44.85	+0.65	2	222
09:08:04	44.85	44.95	44.85	+0.65	1	220
09:07:59	44.85	44.95	44.85	+0.65	3	219
09:07:48	44.85	44.95	44.85	+0.65	1	216
09:07:32	44.85	44.95	44.85	+0.65	2	215
09:07:30	44.85	44.90	44.90	+0.70	1	213
09:07:16	44.85	44.90	44.90	+0.70	1	212
09:07:05	44.90	44.95	44.90	+0.70	1	211
09:07:05	44.90	44.95	44.90	+0.70	1	210
09:07:01	44.90	44.95	44.90	+0.70	2	209
09:06:54	44.90	44.95	44.90	+0.70	1	207
09:06:49	44.90	44.95	44.95	+0.75	5	206
09:06:34	44.90	44.95	44.90	+0.70	1	201
09:06:29	44.90	44.95	44.90	+0.70	1	200
09:06:21	44.90	44.95	44.95	+0.75	1	199
09:06:17	44.95	45.00	44.95	+0.75	5	198
09:05:48	44.95	45.00	44.95	+0.75	1	193
09:05:43	44.95	45.00	45.00	+0.80	5	192
09:05:29	44.95	45.00	44.95	+0.75	1	187
09:05:09	44.85	44.90	44.90	+0.70	1	186
09:05:06	44.85	44.90	44.90	+0.70	6	185
09:05:06	44.90	45.00	44.90	+0.70	1	179
09:04:59	44.90	45.00	44.90	+0.70	2	178
09:04:57	44.90	45.00	45.00	+0.80	3	176
09:04:55	44.90	45.00	45.00	+0.80	2	173
09:04:45	44.80	45.00	45.00	+0.80	1	171
09:04:45	44.90	45.05	44.90	+0.70	1	170
09:04:36	45.00	45.05	45.00	+0.80	1	169
09:04:35	44.90	45.05	44.90	+0.70	2	168
09:04:35	45.00	45.05	45.00	+0.80	1	166
09:04:33	45.00	45.05	45.00	+0.80	3	165
09:04:33	45.00	45.05	45.00	+0.80	20	162
09:04:15	45.00	45.10	45.00	+0.80	1	142
09:04:13	45.00	45.10	45.00	+0.80	2	141
09:04:03	45.05	45.10	45.05	+0.85	1	139
09:03:55	45.05	45.10	45.05	+0.85	1	138
09:03:50	45.05	45.10	45.05	+0.85	1	137
09:03:42	45.00	45.15	45.00	+0.80	1	136
09:03:27	45.05	45.15	45.05	+0.85	5	135
09:03:09	45.05	45.15	45.05	+0.85	1	130
09:03:04	45.05	45.15	45.05	+0.85	1	129
09:02:42	45.00	45.05	45.05	+0.85	6	128
09:02:42	45.00	45.05	45.05	+0.85	1	122
09:02:40	45.00	45.05	45.00	+0.80	1	121
09:02:40	45.00	45.05	45.00	+0.80	1	120
09:02:36	45.00	45.05	45.00	+0.80	1	119
09:02:35	45.05	45.20	45.05	+0.85	3	118
09:02:24	45.15	45.20	45.15	+0.95	1	115
09:02:15	45.15	45.20	45.15	+0.95	6	114
09:02:03	45.15	45.20	45.20	+1.00	1	108
09:02:03	45.15	45.20	45.15	+0.95	1	107
09:02:00	45.15	45.20	45.20	+1.00	5	106
09:01:50	45.15	45.20	45.20	+1.00	1	101
09:01:44	45.15	45.20	45.20	+1.00	1	100
09:01:41	45.15	45.20	45.20	+1.00	1	99
09:01:39	45.15	45.20	45.15	+0.95	1	98
09:01:30	45.15	45.20	45.15	+0.95	1	97
09:01:28	45.20	45.25	45.20	+1.00	1	96
09:01:28	45.25	45.30	45.25	+1.05	1	95
09:01:25	45.20	45.25	45.30	+1.10	2	94
09:01:25	45.20	45.25	45.25	+1.05	2	92
09:01:25	45.20	45.25	45.25	+1.05	2	90
09:01:24	45.20	45.25	45.20	+1.00	1	88
09:01:24	45.20	45.25	45.25	+1.05	1	87
09:01:17	45.20	45.25	45.25	+1.05	1	86
09:01:11	45.20	45.25	45.25	+1.05	1	85
09:01:08	45.15	45.25	45.25	+1.05	2	84
09:01:07	45.15	45.25	45.25	+1.05	1	82
09:01:06	45.20	45.25	45.20	+1.00	4	81
09:01:06	45.20	45.25	45.20	+1.00	1	77
09:01:03	45.25	45.30	45.25	+1.05	1	76
09:01:00	45.15	45.25	45.25	+1.05	2	75
09:00:57	45.15	45.30	45.15	+0.95	1	73
09:00:56	45.15	45.25	45.25	+1.05	1	72
09:00:52	45.15	45.30	45.15	+0.95	2	71
09:00:51	45.15	45.30	45.30	+1.10	2	69
09:00:48	45.00	45.25	45.25	+1.05	4	67
09:00:48	45.00	45.20	45.20	+1.00	9	63
09:00:48	45.00	45.15	45.15	+0.95	6	54
09:00:48	45.00	45.10	45.10	+0.90	1	48
09:00:48	45.00	45.15	45.15	+0.95	2	47
09:00:42	45.15	45.20	45.15	+0.95	1	45
09:00:41	45.15	45.20	45.15	+0.95	1	44
09:00:40	45.15	45.20	45.15	+0.95	1	43
09:00:40	45.15	45.20	45.15	+0.95	2	42
09:00:39	45.15	45.20	45.15	+0.95	1	40
09:00:37	45.15	45.20	45.15	+0.95	2	39
09:00:27	45.00	45.20	45.00	+0.80	1	37
09:00:26	45.00	45.20	45.20	+1.00	1	36
09:00:17	45.00	45.15	45.20	+1.00	3	35
09:00:17	45.00	45.15	45.15	+0.95	2	32
09:00:13	--	--	45.00	+0.80	30	30

　

其他人也逛...

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值50, 000元

全家1000元虛擬禮物卡

大潤發5000元即享券(餘額型)

MyCard 3290點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

MyCard 5000點虛擬點數卡

4月揪愛儲值-儲值3, 500元送35加碼金

MacBook Pro16 Apple M2 Pro chip 12‑core CPU and 19‑core GPU, 1TB SSD Space Grey

HITACHI日立 7公升舒適節電除濕機 RD-14FR

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值5, 000元

4月揪愛儲值-儲值5, 000元送50加碼金

MyCard 1490點虛擬點數卡

【台股盤後】權值股回神台股量...

【盤前焦點】美股收盤勁揚估台...

我的自選股

即時重大訊息

‧宏碁攜手塑膠銀行承諾收集50噸...
‧友達ADR22日下跌0.0355美元跌幅...
‧環球晶：業績第1季落底下半年...

加密貨幣

比特幣BTC	66161.26	1,234.62	1.90%
以太幣ETH	3167.12	19.83	0.63%
瑞波幣XRP	0.547999	0.02	4.44%
比特幣現金BCH	511.36	8.84	1.76%
萊特幣LTC	84.53	0.36	0.43%
卡達幣ADA	0.516722	0.02	3.49%
波場幣TRX	0.112198	0.00	0.76%
恆星幣XLM	0.116406	0.00	2.24%

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。