最新[公告] 印鉐:公告本公司名稱由「印鉐事業股份有限公司」更名為「泰霖事業股份有限公司」，公告期間：113年11月21日至114年02月20日熱門川普回鍋土銀何英明：憂高關稅衝擊產業競爭力

更新報價

飛　宏 (2457) 電子零組件業上市

42.30 ▼-0.25 -0.59% 1.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.25	2,747	42.30	42	42.40	1	42.90	43.60	42.30	42.55

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	42.30	42.40	42.30	-0.25	8	2747
13:30:00	42.30	42.40	42.30	-0.25	122	2739
13:24:58	42.40	42.50	42.40	-0.15	1	2617
13:24:30	42.35	42.40	42.50	-0.05	2	2616
13:24:30	42.35	42.40	42.45	-0.10	6	2614
13:24:30	42.35	42.40	42.40	-0.15	2	2608
13:24:17	42.40	42.45	42.40	-0.15	2	2606
13:24:08	42.40	42.45	42.40	-0.15	1	2604
13:24:08	42.40	42.45	42.40	-0.15	1	2603
13:24:02	42.35	42.40	42.40	-0.15	1	2602
13:23:52	42.40	42.45	42.40	-0.15	1	2601
13:23:49	42.40	42.45	42.40	-0.15	1	2600
13:23:43	42.40	42.45	42.40	-0.15	1	2599
13:23:37	42.40	42.45	42.40	-0.15	2	2598
13:23:23	42.40	42.45	42.40	-0.15	1	2596
13:23:22	42.40	42.45	42.45	-0.10	2	2595
13:23:15	42.40	42.45	42.40	-0.15	1	2593
13:23:07	42.40	42.45	42.40	-0.15	1	2592
13:22:27	42.40	42.45	42.40	-0.15	2	2591
13:22:07	42.35	42.40	42.40	-0.15	1	2589
13:22:00	42.40	42.45	42.40	-0.15	1	2588
13:21:53	42.40	42.45	42.40	-0.15	1	2587
13:21:46	42.35	42.40	42.40	-0.15	1	2586
13:21:39	42.40	42.45	42.40	-0.15	1	2585
13:21:32	42.40	42.45	42.40	-0.15	1	2584
13:21:26	42.40	42.45	42.40	-0.15	1	2583
13:20:41	42.35	42.40	42.40	-0.15	1	2582
13:19:49	42.40	42.45	42.40	-0.15	4	2581
13:19:18	42.40	42.45	42.40	-0.15	1	2577
13:19:13	42.40	42.45	42.40	-0.15	1	2576
13:18:58	42.40	42.45	42.40	-0.15	1	2575
13:18:38	42.40	42.45	42.40	-0.15	1	2574
13:18:27	42.40	42.45	42.40	-0.15	1	2573
13:18:00	42.35	42.40	42.40	-0.15	1	2572
13:17:58	42.35	42.45	42.45	-0.10	2	2571
13:17:26	42.35	42.40	42.40	-0.15	1	2569
13:17:17	42.35	42.40	42.40	-0.15	2	2568
13:17:17	42.35	42.40	42.40	-0.15	2	2566
13:17:13	42.35	42.40	42.40	-0.15	1	2564
13:17:09	42.35	42.40	42.40	-0.15	6	2563
13:16:59	42.35	42.40	42.40	-0.15	1	2557
13:16:12	42.35	42.40	42.40	-0.15	2	2556
13:16:05	42.35	42.40	42.35	-0.20	1	2554
13:15:30	42.35	42.40	42.35	-0.20	1	2553
13:14:50	42.35	42.40	42.35	-0.20	6	2552
13:14:12	42.40	42.45	42.40	-0.15	7	2546
13:13:30	42.40	42.45	42.45	-0.10	1	2539
13:13:12	42.40	42.45	42.45	-0.10	2	2538
13:13:06	42.40	42.45	42.40	-0.15	1	2536
13:13:03	42.45	42.50	42.45	-0.10	1	2535
13:12:56	42.40	42.50	42.40	-0.15	1	2534
13:12:51	42.40	42.50	42.40	-0.15	1	2533
13:12:51	42.40	42.50	42.40	-0.15	2	2532
13:12:23	42.40	42.50	42.40	-0.15	1	2530
13:12:22	42.40	42.50	42.40	-0.15	2	2529
13:12:14	42.40	42.45	42.45	-0.10	1	2527
13:12:01	42.40	42.45	42.40	-0.15	1	2526
13:11:36	42.40	42.45	42.40	-0.15	1	2525
13:10:56	42.40	42.45	42.40	-0.15	1	2524
13:10:37	42.40	42.45	42.40	-0.15	6	2523
13:10:10	42.35	42.40	42.40	-0.15	1	2517
13:09:57	42.35	42.40	42.40	-0.15	1	2516
13:09:39	42.35	42.40	42.40	-0.15	2	2515
13:09:17	42.35	42.40	42.40	-0.15	1	2513
13:09:15	42.35	42.40	42.40	-0.15	1	2512
13:09:14	42.35	42.40	42.40	-0.15	1	2511
13:08:55	42.35	42.40	42.40	-0.15	2	2510
13:08:12	42.35	42.40	42.35	-0.20	2	2508
13:08:04	42.35	42.40	42.35	-0.20	3	2506
13:07:46	42.35	42.40	42.40	-0.15	2	2503
13:07:46	42.30	42.35	42.35	-0.20	3	2501
13:07:41	42.30	42.35	42.35	-0.20	1	2498
13:07:35	42.30	42.35	42.35	-0.20	1	2497
13:06:49	42.30	42.35	42.35	-0.20	1	2496
13:06:30	42.35	42.40	42.35	-0.20	2	2495
13:06:03	42.30	42.35	42.35	-0.20	1	2493
13:06:03	42.30	42.35	42.35	-0.20	2	2492
13:05:16	42.30	42.35	42.35	-0.20	1	2490
13:05:11	42.30	42.35	42.35	-0.20	1	2489
13:05:05	42.30	42.35	42.35	-0.20	1	2488
13:03:36	42.30	42.35	42.35	-0.20	1	2487
13:02:17	42.35	42.40	42.35	-0.20	3	2486
13:02:14	42.35	42.40	42.35	-0.20	1	2483
13:02:10	42.35	42.40	42.35	-0.20	10	2482
13:02:03	42.35	42.40	42.35	-0.20	2	2472
13:01:52	42.35	42.40	42.35	-0.20	1	2470
13:01:51	42.35	42.40	42.35	-0.20	1	2469
13:01:34	42.35	42.40	42.35	-0.20	2	2468
13:01:31	42.35	42.40	42.35	-0.20	2	2466
13:01:17	42.35	42.40	42.35	-0.20	2	2464
13:01:14	42.35	42.40	42.35	-0.20	1	2462
13:01:00	42.35	42.40	42.35	-0.20	3	2461
13:00:35	42.35	42.40	42.35	-0.20	1	2458
13:00:14	42.35	42.40	42.40	-0.15	1	2457
13:00:10	42.35	42.40	42.35	-0.20	1	2456
12:59:40	42.35	42.40	42.35	-0.20	2	2455
12:58:59	42.35	42.45	42.35	-0.20	1	2453
12:58:58	42.40	42.45	42.40	-0.15	1	2452
12:58:51	42.40	42.45	42.40	-0.15	1	2451
12:58:39	42.35	42.45	42.45	-0.10	1	2450
12:58:36	42.40	42.45	42.40	-0.15	2	2449
12:58:36	42.40	42.45	42.40	-0.15	1	2447
12:56:51	42.35	42.45	42.45	-0.10	1	2446
12:56:40	42.35	42.45	42.35	-0.20	1	2445
12:56:34	42.35	42.40	42.40	-0.15	1	2444
12:56:07	42.40	42.45	42.40	-0.15	1	2443
12:55:37	42.35	42.40	42.40	-0.15	1	2442
12:55:07	42.35	42.40	42.40	-0.15	1	2441
12:54:53	42.35	42.40	42.40	-0.15	1	2440
12:54:51	42.35	42.40	42.40	-0.15	2	2439
12:54:43	42.35	42.40	42.40	-0.15	1	2437
12:53:45	42.35	42.40	42.40	-0.15	1	2436
12:53:25	42.40	42.50	42.40	-0.15	3	2435
12:53:22	42.40	42.50	42.40	-0.15	1	2432
12:53:18	42.40	42.50	42.40	-0.15	1	2431
12:53:17	42.40	42.50	42.40	-0.15	1	2430
12:52:31	42.40	42.55	42.40	-0.15	1	2429
12:51:55	42.35	42.40	42.40	-0.15	1	2428
12:51:55	42.35	42.40	42.40	-0.15	1	2427
12:51:53	42.40	42.45	42.45	-0.10	1	2426
12:50:34	42.35	42.40	42.40	-0.15	1	2425
12:50:34	42.35	42.40	42.40	-0.15	7	2424
12:49:54	42.30	42.35	42.35	-0.20	1	2417
12:49:13	42.30	42.40	42.30	-0.25	2	2416
12:49:04	42.30	42.40	42.30	-0.25	1	2414
12:48:47	42.35	42.40	42.40	-0.15	1	2413
12:48:31	42.35	42.40	42.35	-0.20	5	2412
12:48:28	42.35	42.40	42.35	-0.20	1	2407
12:48:20	42.35	42.40	42.35	-0.20	8	2406
12:48:07	42.35	42.40	42.35	-0.20	2	2398
12:47:58	42.35	42.40	42.35	-0.20	1	2396
12:47:57	42.35	42.40	42.35	-0.20	2	2395
12:47:54	42.35	42.40	42.35	-0.20	1	2393
12:47:06	42.35	42.40	42.35	-0.20	1	2392
12:47:01	42.35	42.40	42.40	-0.15	1	2391
12:46:29	42.35	42.40	42.40	-0.15	1	2390
12:46:08	42.35	42.40	42.40	-0.15	1	2389
12:46:02	42.35	42.40	42.35	-0.20	2	2388
12:46:02	42.35	42.40	42.40	-0.15	3	2386
12:45:59	42.35	42.40	42.40	-0.15	1	2383
12:45:47	42.40	42.45	42.40	-0.15	11	2382
12:45:29	42.40	42.45	42.40	-0.15	4	2371
12:44:48	42.40	42.45	42.45	-0.10	1	2367
12:43:52	42.35	42.45	42.45	-0.10	1	2366
12:43:52	42.35	42.40	42.40	-0.15	1	2365
12:43:50	42.35	42.40	42.40	-0.15	5	2364
12:43:46	42.35	42.40	42.40	-0.15	1	2359
12:43:46	42.35	42.40	42.40	-0.15	3	2358
12:43:42	42.35	42.45	42.35	-0.20	1	2355
12:43:41	42.40	42.45	42.35	-0.20	3	2354
12:43:41	42.40	42.45	42.40	-0.15	7	2351
12:43:35	42.40	42.45	42.40	-0.15	1	2344
12:43:14	42.40	42.45	42.45	-0.10	1	2343
12:43:10	42.40	42.45	42.40	-0.15	1	2342
12:42:54	42.40	42.45	42.45	-0.10	1	2341
12:42:45	42.45	42.50	42.45	-0.10	1	2340
12:42:39	42.45	42.50	42.45	-0.10	4	2339
12:42:29	42.45	42.50	42.45	-0.10	1	2335
12:42:28	42.45	42.50	42.45	-0.10	1	2334
12:42:20	42.45	42.50	42.50	-0.05	2	2333
12:42:17	42.45	42.50	42.50	-0.05	1	2331
12:42:07	42.50	42.55	42.50	-0.05	14	2330
12:42:05	42.50	42.55	42.55	0	1	2316
12:42:00	42.55	42.65	42.55	0	20	2315
12:42:00	42.55	42.65	42.55	0	2	2295
12:40:56	42.55	42.65	42.55	0	2	2293
12:40:19	42.55	42.65	42.55	0	1	2291
12:40:05	42.60	42.70	42.60	+0.05	4	2290
12:39:29	42.60	42.70	42.60	+0.05	1	2286
12:39:17	42.60	42.70	42.60	+0.05	1	2285
12:39:07	42.60	42.70	42.70	+0.15	1	2284
12:38:16	42.60	42.70	42.60	+0.05	1	2283
12:37:34	42.55	42.65	42.55	0	1	2282
12:37:06	42.55	42.65	42.55	0	1	2281
12:36:59	42.55	42.65	42.55	0	1	2280
12:36:59	42.60	42.65	42.60	+0.05	17	2279
12:36:59	42.60	42.65	42.60	+0.05	3	2262
12:36:59	42.60	42.65	42.60	+0.05	1	2259
12:36:58	42.65	42.75	42.65	+0.10	7	2258
12:36:58	42.65	42.75	42.65	+0.10	2	2251
12:36:57	42.65	42.80	42.65	+0.10	39	2249
12:36:57	42.70	42.80	42.70	+0.15	1	2210
12:36:38	42.65	42.70	42.70	+0.15	1	2209
12:36:25	42.65	42.70	42.70	+0.15	3	2208
12:34:09	42.65	42.70	42.70	+0.15	1	2205
12:32:55	42.65	42.70	42.70	+0.15	1	2204
12:31:43	42.65	42.70	42.65	+0.10	1	2203
12:31:34	42.65	42.70	42.65	+0.10	2	2202
12:31:23	42.65	42.70	42.70	+0.15	1	2200
12:30:40	42.65	42.70	42.70	+0.15	1	2199
12:30:24	42.65	42.70	42.70	+0.15	1	2198
12:30:15	42.65	42.70	42.70	+0.15	5	2197
12:30:12	42.65	42.70	42.65	+0.10	1	2192
12:30:12	42.65	42.70	42.70	+0.15	3	2191
12:29:22	42.65	42.70	42.65	+0.10	1	2188
12:29:18	42.65	42.70	42.65	+0.10	5	2187
12:29:06	42.65	42.70	42.65	+0.10	1	2182
12:29:05	42.65	42.70	42.65	+0.10	1	2181
12:28:10	42.65	42.70	42.65	+0.10	1	2180
12:28:00	42.65	42.75	42.65	+0.10	1	2179
12:28:00	42.70	42.75	42.70	+0.15	39	2178
12:28:00	42.70	42.80	42.70	+0.15	4	2139
12:27:59	42.75	42.85	42.75	+0.20	31	2135
12:27:59	42.80	42.90	42.80	+0.25	19	2104
12:27:59	42.80	42.90	42.80	+0.25	39	2085
12:27:59	42.80	42.90	42.80	+0.25	39	2046
12:27:21	42.85	42.90	42.85	+0.30	11	2007
12:25:06	42.85	42.90	42.90	+0.35	1	1996
12:25:03	42.85	42.90	42.90	+0.35	2	1995
12:21:28	42.80	42.85	42.85	+0.30	1	1993
12:21:13	42.85	42.90	42.85	+0.30	3	1992
12:20:54	42.85	42.90	42.85	+0.30	1	1989
12:20:03	42.80	42.85	42.85	+0.30	6	1988
12:19:56	42.80	42.85	42.85	+0.30	1	1982
12:19:41	42.80	42.85	42.80	+0.25	2	1981
12:19:15	42.80	42.85	42.80	+0.25	1	1979
12:18:27	42.80	42.85	42.80	+0.25	1	1978
12:17:24	42.80	42.85	42.80	+0.25	4	1977
12:16:24	42.85	42.90	42.85	+0.30	9	1973
12:15:51	42.85	42.90	42.85	+0.30	1	1964
12:15:19	42.85	42.90	42.85	+0.30	1	1963
12:14:39	42.85	42.90	42.85	+0.30	1	1962
12:14:38	42.85	42.90	42.85	+0.30	1	1961
12:13:09	42.85	42.90	42.85	+0.30	1	1960
12:12:47	42.85	42.90	42.85	+0.30	4	1959
12:10:12	42.85	42.90	42.85	+0.30	1	1955
12:09:57	42.85	42.90	42.85	+0.30	1	1954
12:09:54	42.85	42.90	42.85	+0.30	1	1953
12:09:53	42.85	42.90	42.85	+0.30	2	1952
12:09:32	42.85	42.90	42.85	+0.30	1	1950
12:09:06	42.85	42.90	42.85	+0.30	1	1949
12:09:03	42.85	42.90	42.85	+0.30	1	1948
12:09:01	42.85	42.90	42.85	+0.30	1	1947
12:08:49	42.85	42.90	42.85	+0.30	1	1946
12:08:32	42.85	42.90	42.85	+0.30	3	1945
12:06:50	42.90	43.00	42.90	+0.35	5	1942
12:06:23	42.90	42.95	42.90	+0.35	1	1937
12:06:19	42.85	42.90	42.90	+0.35	1	1936
12:06:18	42.90	42.95	42.90	+0.35	1	1935
12:05:57	42.90	42.95	42.90	+0.35	1	1934
12:05:57	42.90	42.95	42.90	+0.35	3	1933
12:05:26	42.90	43.00	42.90	+0.35	10	1930
12:04:25	42.95	43.00	42.95	+0.40	1	1920
12:03:30	42.90	43.00	42.90	+0.35	1	1919
12:03:28	42.90	43.00	42.90	+0.35	1	1918
12:03:02	42.90	43.00	42.90	+0.35	1	1917
12:02:38	42.95	43.00	42.95	+0.40	1	1916
12:02:01	42.95	43.00	42.95	+0.40	1	1915
12:00:17	42.95	43.00	42.95	+0.40	2	1914
11:59:57	42.95	43.00	42.95	+0.40	1	1912
11:58:47	42.95	43.00	42.95	+0.40	1	1911
11:58:44	42.95	43.00	43.00	+0.45	2	1910
11:55:59	42.95	43.00	43.00	+0.45	1	1908
11:55:45	42.95	43.00	43.00	+0.45	3	1907
11:53:15	42.95	43.00	43.00	+0.45	1	1904
11:50:29	42.95	43.00	42.95	+0.40	1	1903
11:50:29	42.95	43.00	42.95	+0.40	2	1902
11:50:00	42.95	43.00	43.00	+0.45	1	1900
11:49:50	42.95	43.00	43.00	+0.45	1	1899
11:49:30	42.95	43.00	42.95	+0.40	1	1898
11:48:57	42.95	43.00	42.95	+0.40	2	1897
11:47:32	42.95	43.00	42.95	+0.40	3	1895
11:47:24	42.95	43.00	42.95	+0.40	1	1892
11:46:36	42.95	43.00	42.95	+0.40	3	1891
11:45:41	42.95	43.00	42.95	+0.40	1	1888
11:45:12	42.95	43.00	42.95	+0.40	5	1887
11:44:40	42.95	43.00	42.95	+0.40	1	1882
11:43:21	43.00	43.05	43.00	+0.45	4	1881
11:41:58	43.00	43.05	43.00	+0.45	4	1877
11:41:45	42.95	43.00	43.00	+0.45	1	1873
11:41:19	42.95	43.00	43.00	+0.45	1	1872
11:41:09	42.95	43.00	43.00	+0.45	1	1871
11:41:09	42.90	42.95	42.95	+0.40	1	1870
11:41:00	42.90	42.95	42.90	+0.35	2	1869
11:40:30	42.85	42.90	42.90	+0.35	11	1867
11:40:22	42.85	42.90	42.85	+0.30	1	1856
11:39:37	42.85	42.90	42.85	+0.30	13	1855
11:39:30	42.90	42.95	42.90	+0.35	10	1842
11:38:06	42.95	43.00	42.95	+0.40	1	1832
11:37:45	42.95	43.00	42.95	+0.40	1	1831
11:37:29	42.95	43.00	42.90	+0.35	9	1830
11:37:29	42.95	43.00	42.95	+0.40	1	1821
11:36:54	42.95	43.00	42.95	+0.40	5	1820
11:36:10	42.95	43.00	42.95	+0.40	2	1815
11:35:51	42.95	43.00	42.95	+0.40	1	1813
11:35:40	42.95	43.00	42.95	+0.40	5	1812
11:34:15	42.95	43.00	43.00	+0.45	1	1807
11:31:34	43.00	43.10	43.00	+0.45	1	1806
11:31:18	43.00	43.10	43.00	+0.45	1	1805
11:31:10	43.00	43.10	43.00	+0.45	4	1804
11:30:45	43.00	43.10	43.00	+0.45	1	1800
11:30:44	43.00	43.05	43.05	+0.50	1	1799
11:30:28	43.00	43.05	43.05	+0.50	1	1798
11:28:52	43.00	43.05	43.00	+0.45	1	1797
11:28:29	43.00	43.05	43.00	+0.45	2	1796
11:27:49	43.00	43.05	43.00	+0.45	1	1794
11:27:42	43.00	43.05	43.00	+0.45	1	1793
11:26:55	43.00	43.05	43.00	+0.45	1	1792
11:26:19	43.00	43.05	43.00	+0.45	2	1791
11:25:56	43.00	43.05	43.00	+0.45	5	1789
11:25:38	43.00	43.05	43.00	+0.45	4	1784
11:24:18	43.00	43.05	43.05	+0.50	1	1780
11:24:15	43.00	43.05	43.00	+0.45	1	1779
11:20:57	43.00	43.05	43.05	+0.50	1	1778
11:20:48	43.00	43.05	43.00	+0.45	1	1777
11:18:30	43.00	43.05	43.00	+0.45	1	1776
11:17:39	43.00	43.05	43.00	+0.45	1	1775
11:17:36	43.00	43.05	43.00	+0.45	1	1774
11:17:12	43.00	43.05	43.00	+0.45	2	1773
11:17:09	43.00	43.05	43.00	+0.45	2	1771
11:17:02	43.00	43.05	43.00	+0.45	1	1769
11:16:26	43.00	43.05	43.00	+0.45	2	1768
11:16:04	43.05	43.10	43.05	+0.50	9	1766
11:16:01	43.05	43.10	43.05	+0.50	1	1757
11:14:45	43.05	43.15	43.05	+0.50	2	1756
11:14:45	43.05	43.15	43.05	+0.50	1	1754
11:14:35	43.10	43.15	43.10	+0.55	7	1753
11:13:18	43.10	43.15	43.10	+0.55	1	1746
11:09:54	43.10	43.15	43.15	+0.60	1	1745
11:09:29	43.15	43.20	43.15	+0.60	7	1744
11:08:50	43.15	43.20	43.15	+0.60	1	1737
11:08:50	43.15	43.20	43.15	+0.60	1	1736
11:08:44	43.15	43.20	43.20	+0.65	1	1735
11:07:38	43.10	43.15	43.15	+0.60	3	1734
11:07:37	43.10	43.15	43.15	+0.60	2	1731
11:06:56	43.10	43.15	43.15	+0.60	1	1729
11:05:37	43.05	43.10	43.10	+0.55	2	1728
11:05:14	43.10	43.15	43.10	+0.55	1	1726
11:04:59	43.10	43.15	43.10	+0.55	1	1725
11:04:48	43.10	43.15	43.10	+0.55	1	1724
11:03:42	43.05	43.10	43.10	+0.55	2	1723
11:03:16	43.05	43.10	43.10	+0.55	7	1721
11:03:05	43.05	43.10	43.10	+0.55	1	1714
11:02:02	43.10	43.15	43.10	+0.55	1	1713
11:01:42	43.05	43.10	43.10	+0.55	1	1712
11:01:39	43.05	43.15	43.15	+0.60	5	1711
11:01:16	43.10	43.15	43.10	+0.55	1	1706
11:01:08	43.10	43.15	43.10	+0.55	1	1705
11:00:54	43.10	43.15	43.10	+0.55	1	1704
11:00:10	43.10	43.15	43.10	+0.55	1	1703
11:00:09	43.10	43.15	43.15	+0.60	1	1702
11:00:07	43.10	43.15	43.10	+0.55	1	1701
11:00:03	43.10	43.15	43.10	+0.55	2	1700
10:59:41	43.15	43.20	43.15	+0.60	12	1698
10:55:40	43.10	43.20	43.20	+0.65	2	1686
10:55:12	43.15	43.25	43.15	+0.60	1	1684
10:55:12	43.15	43.20	43.15	+0.60	7	1683
10:55:12	43.15	43.25	43.15	+0.60	2	1676
10:54:59	43.20	43.25	43.20	+0.65	4	1674
10:54:49	43.20	43.25	43.20	+0.65	1	1670
10:54:44	43.20	43.25	43.20	+0.65	1	1669
10:54:39	43.25	43.30	43.25	+0.70	23	1668
10:52:46	43.25	43.30	43.30	+0.75	1	1645
10:52:27	43.30	43.35	43.30	+0.75	13	1644
10:52:15	43.30	43.40	43.30	+0.75	4	1631
10:52:13	43.35	43.40	43.35	+0.80	6	1627
10:51:38	43.35	43.40	43.35	+0.80	1	1621
10:51:36	43.35	43.40	43.35	+0.80	2	1620
10:50:54	43.35	43.40	43.35	+0.80	1	1618
10:48:49	43.35	43.45	43.35	+0.80	1	1617
10:48:43	43.35	43.40	43.40	+0.85	2	1616
10:48:41	43.35	43.40	43.40	+0.85	1	1614
10:48:40	43.35	43.40	43.35	+0.80	2	1613
10:48:38	43.35	43.40	43.40	+0.85	1	1611
10:48:31	43.35	43.40	43.40	+0.85	10	1610
10:48:14	43.40	43.45	43.40	+0.85	1	1600
10:48:13	43.35	43.40	43.40	+0.85	1	1599
10:47:09	43.40	43.50	43.40	+0.85	1	1598
10:46:50	43.40	43.50	43.40	+0.85	1	1597
10:46:43	43.40	43.50	43.40	+0.85	2	1596
10:46:27	43.40	43.50	43.40	+0.85	1	1594
10:46:23	43.40	43.50	43.40	+0.85	1	1593
10:46:16	43.40	43.50	43.40	+0.85	2	1592
10:46:15	43.40	43.50	43.50	+0.95	2	1590
10:45:58	43.40	43.45	43.45	+0.90	1	1588
10:44:54	43.40	43.50	43.50	+0.95	1	1587
10:44:43	43.40	43.45	43.45	+0.90	1	1586
10:44:37	43.40	43.45	43.45	+0.90	1	1585
10:43:55	43.40	43.45	43.45	+0.90	1	1584
10:43:35	43.40	43.45	43.45	+0.90	1	1583
10:43:28	43.45	43.50	43.45	+0.90	3	1582
10:43:21	43.45	43.50	43.50	+0.95	1	1579
10:42:52	43.40	43.50	43.50	+0.95	2	1578
10:42:25	43.40	43.50	43.50	+0.95	1	1576
10:41:39	43.45	43.55	43.45	+0.90	1	1575
10:41:27	43.50	43.60	43.50	+0.95	1	1574
10:41:19	43.50	43.60	43.45	+0.90	1	1573
10:41:19	43.50	43.60	43.50	+0.95	1	1572
10:41:15	43.55	43.60	43.55	+1.00	5	1571
10:41:10	43.50	43.55	43.55	+1.00	1	1566
10:41:08	43.50	43.55	43.55	+1.00	1	1565
10:41:02	43.50	43.55	43.55	+1.00	1	1564
10:41:00	43.50	43.55	43.55	+1.00	1	1563
10:40:58	43.50	43.55	43.50	+0.95	3	1562
10:40:48	43.50	43.55	43.50	+0.95	1	1559
10:40:43	43.50	43.55	43.55	+1.00	1	1558
10:40:43	43.50	43.55	43.55	+1.00	2	1557
10:40:39	43.55	43.60	43.55	+1.00	1	1555
10:40:38	43.55	43.60	43.55	+1.00	2	1554
10:40:38	43.55	43.60	43.60	+1.05	10	1552
10:40:38	43.55	43.60	43.60	+1.05	1	1542
10:40:38	43.55	43.60	43.60	+1.05	27	1541
10:40:38	43.55	43.60	43.60	+1.05	7	1514
10:40:25	43.50	43.55	43.55	+1.00	1	1507
10:40:05	43.40	43.55	43.55	+1.00	5	1506
10:40:05	43.40	43.50	43.50	+0.95	1	1501
10:40:05	43.40	43.50	43.50	+0.95	39	1500
10:40:05	43.40	43.50	43.50	+0.95	39	1461
10:40:05	43.35	43.45	43.45	+0.90	33	1422
10:40:05	43.35	43.40	43.40	+0.85	6	1389
10:40:05	43.35	43.40	43.40	+0.85	3	1383
10:40:05	43.35	43.40	43.40	+0.85	4	1380
10:40:01	43.30	43.35	43.35	+0.80	2	1376
10:40:01	43.30	43.35	43.35	+0.80	1	1374
10:40:01	43.30	43.35	43.35	+0.80	1	1373
10:39:38	43.35	43.40	43.35	+0.80	1	1372
10:39:24	43.35	43.40	43.35	+0.80	1	1371
10:39:21	43.30	43.35	43.35	+0.80	1	1370
10:39:06	43.30	43.35	43.35	+0.80	1	1369
10:39:02	43.30	43.35	43.35	+0.80	2	1368
10:39:02	43.35	43.40	43.35	+0.80	1	1366
10:38:41	43.35	43.40	43.35	+0.80	1	1365
10:38:34	43.35	43.40	43.35	+0.80	1	1364
10:38:02	43.35	43.40	43.40	+0.85	2	1363
10:37:48	43.35	43.40	43.35	+0.80	4	1361
10:37:48	43.35	43.40	43.40	+0.85	1	1357
10:37:37	43.35	43.40	43.40	+0.85	1	1356
10:36:49	43.35	43.40	43.40	+0.85	1	1355
10:36:24	43.35	43.40	43.40	+0.85	3	1354
10:36:13	43.35	43.40	43.40	+0.85	1	1351
10:36:13	43.35	43.40	43.40	+0.85	5	1350
10:36:04	43.35	43.40	43.40	+0.85	2	1345
10:35:59	43.35	43.40	43.40	+0.85	1	1343
10:35:53	43.35	43.40	43.40	+0.85	2	1342
10:35:30	43.30	43.35	43.35	+0.80	1	1340
10:35:27	43.30	43.35	43.35	+0.80	1	1339
10:35:25	43.30	43.35	43.35	+0.80	1	1338
10:35:07	43.35	43.40	43.30	+0.75	1	1337
10:35:07	43.35	43.40	43.35	+0.80	1	1336
10:34:47	43.30	43.35	43.35	+0.80	2	1335
10:34:21	43.25	43.30	43.30	+0.75	1	1333
10:34:15	43.30	43.35	43.30	+0.75	1	1332
10:34:11	43.30	43.35	43.30	+0.75	1	1331
10:34:03	43.30	43.35	43.30	+0.75	1	1330
10:33:00	43.25	43.30	43.30	+0.75	1	1329
10:32:44	43.25	43.30	43.30	+0.75	3	1328
10:32:29	43.25	43.30	43.30	+0.75	1	1325
10:32:16	43.25	43.30	43.25	+0.70	1	1324
10:32:14	43.25	43.30	43.25	+0.70	1	1323
10:32:07	43.25	43.30	43.25	+0.70	2	1322
10:31:44	43.25	43.30	43.25	+0.70	1	1320
10:31:25	43.25	43.30	43.30	+0.75	1	1319
10:31:24	43.30	43.35	43.30	+0.75	1	1318
10:31:14	43.30	43.35	43.30	+0.75	2	1317
10:31:00	43.35	43.40	43.35	+0.80	3	1315
10:30:26	43.35	43.40	43.40	+0.85	1	1312
10:30:16	43.30	43.45	43.45	+0.90	1	1311
10:30:12	43.40	43.45	43.40	+0.85	1	1310
10:30:06	43.30	43.45	43.45	+0.90	1	1309
10:30:06	43.30	43.45	43.45	+0.90	1	1308
10:30:06	43.30	43.45	43.45	+0.90	1	1307
10:30:06	43.30	43.45	43.45	+0.90	1	1306
10:29:57	43.30	43.40	43.40	+0.85	1	1305
10:29:57	43.40	43.45	43.40	+0.85	11	1304
10:29:40	43.40	43.45	43.45	+0.90	1	1293
10:29:32	43.40	43.45	43.45	+0.90	1	1292
10:29:28	43.40	43.45	43.45	+0.90	1	1291
10:29:25	43.40	43.45	43.45	+0.90	1	1290
10:29:06	43.45	43.50	43.45	+0.90	4	1289
10:29:06	43.45	43.50	43.45	+0.90	1	1285
10:29:02	43.45	43.50	43.45	+0.90	1	1284
10:28:54	43.45	43.50	43.45	+0.90	1	1283
10:28:50	43.45	43.50	43.45	+0.90	1	1282
10:28:50	43.40	43.45	43.45	+0.90	1	1281
10:28:47	43.45	43.50	43.45	+0.90	1	1280
10:28:47	43.45	43.50	43.45	+0.90	5	1279
10:28:45	43.45	43.50	43.45	+0.90	3	1274
10:28:45	43.40	43.45	43.45	+0.90	1	1271
10:28:42	43.40	43.45	43.45	+0.90	2	1270
10:28:41	43.40	43.45	43.45	+0.90	1	1268
10:28:21	43.40	43.45	43.45	+0.90	10	1267
10:28:20	43.40	43.45	43.45	+0.90	1	1257
10:28:20	43.40	43.45	43.40	+0.85	1	1256
10:28:20	43.40	43.45	43.45	+0.90	4	1255
10:28:20	43.35	43.45	43.45	+0.90	2	1251
10:28:19	43.30	43.40	43.40	+0.85	23	1249
10:28:19	43.25	43.35	43.35	+0.80	4	1226
10:28:19	43.25	43.35	43.35	+0.80	39	1222
10:28:19	43.25	43.30	43.30	+0.75	14	1183
10:28:19	43.25	43.30	43.30	+0.75	2	1169
10:28:19	43.25	43.30	43.30	+0.75	1	1167
10:28:19	43.25	43.30	43.30	+0.75	27	1166
10:28:19	43.25	43.30	43.30	+0.75	2	1139
10:28:19	43.25	43.30	43.30	+0.75	10	1137
10:28:14	43.25	43.30	43.25	+0.70	1	1127
10:28:01	43.20	43.25	43.25	+0.70	2	1126
10:27:14	43.20	43.25	43.25	+0.70	1	1124
10:27:10	43.20	43.25	43.25	+0.70	2	1123
10:26:58	43.25	43.30	43.25	+0.70	2	1121
10:26:57	43.25	43.30	43.25	+0.70	1	1119
10:26:53	43.25	43.30	43.25	+0.70	2	1118
10:26:21	43.20	43.25	43.25	+0.70	1	1116
10:26:18	43.25	43.30	43.25	+0.70	1	1115
10:26:07	43.20	43.30	43.20	+0.65	1	1114
10:26:06	43.20	43.25	43.30	+0.75	1	1113
10:26:06	43.20	43.25	43.25	+0.70	9	1112
10:25:57	43.20	43.25	43.25	+0.70	1	1103
10:25:47	43.20	43.25	43.25	+0.70	2	1102
10:25:43	43.20	43.25	43.20	+0.65	1	1100
10:25:20	43.25	43.30	43.25	+0.70	2	1099
10:25:10	43.25	43.30	43.25	+0.70	1	1097
10:25:03	43.20	43.25	43.25	+0.70	10	1096
10:24:27	43.20	43.30	43.30	+0.75	1	1086
10:24:21	43.20	43.30	43.30	+0.75	1	1085
10:24:16	43.20	43.30	43.30	+0.75	1	1084
10:24:16	43.20	43.30	43.30	+0.75	2	1083
10:24:13	43.20	43.30	43.30	+0.75	2	1081
10:24:02	43.20	43.25	43.30	+0.75	1	1079
10:24:02	43.20	43.25	43.25	+0.70	1	1078
10:23:50	43.20	43.25	43.25	+0.70	1	1077
10:23:41	43.20	43.25	43.25	+0.70	10	1076
10:23:34	43.20	43.25	43.20	+0.65	4	1066
10:23:34	43.20	43.25	43.25	+0.70	1	1062
10:23:33	43.15	43.20	43.20	+0.65	5	1061
10:23:33	43.15	43.20	43.20	+0.65	2	1056
10:23:25	43.15	43.20	43.20	+0.65	3	1054
10:23:01	43.20	43.25	43.15	+0.60	4	1051
10:23:01	43.20	43.25	43.20	+0.65	1	1047
10:22:54	43.20	43.25	43.20	+0.65	1	1046
10:22:48	43.15	43.25	43.25	+0.70	4	1045
10:22:47	43.15	43.20	43.20	+0.65	1	1041
10:22:32	43.20	43.25	43.20	+0.65	9	1040
10:22:30	43.20	43.25	43.20	+0.65	2	1031
10:21:34	43.15	43.20	43.20	+0.65	1	1029
10:21:31	43.15	43.20	43.20	+0.65	1	1028
10:21:11	43.15	43.20	43.20	+0.65	1	1027
10:21:09	43.20	43.25	43.20	+0.65	1	1026
10:21:03	43.15	43.20	43.20	+0.65	5	1025
10:21:03	43.15	43.20	43.20	+0.65	5	1020
10:21:03	43.15	43.20	43.20	+0.65	4	1015
10:21:03	43.15	43.20	43.20	+0.65	5	1011
10:20:51	43.10	43.20	43.20	+0.65	1	1006
10:20:51	43.10	43.20	43.20	+0.65	1	1005
10:20:44	43.10	43.15	43.15	+0.60	2	1004
10:20:44	43.05	43.15	43.15	+0.60	3	1002
10:20:42	43.00	43.10	43.10	+0.55	6	999
10:20:41	43.00	43.05	43.10	+0.55	12	993
10:20:41	43.00	43.05	43.05	+0.50	6	981
10:20:41	42.95	43.00	43.00	+0.45	35	975
10:20:41	42.95	43.00	43.00	+0.45	1	940
10:19:25	42.90	42.95	42.95	+0.40	2	939
10:19:25	42.90	42.95	42.90	+0.35	2	937
10:19:24	42.90	42.95	42.90	+0.35	2	935
10:18:51	42.90	42.95	42.90	+0.35	5	933
10:18:31	42.90	43.00	42.90	+0.35	1	928
10:18:12	42.90	43.00	42.90	+0.35	1	927
10:17:26	42.90	42.95	42.95	+0.40	3	926
10:17:13	42.90	42.95	42.95	+0.40	10	923
10:16:54	42.90	42.95	42.95	+0.40	1	913
10:16:50	42.90	42.95	42.95	+0.40	1	912
10:16:24	42.90	42.95	42.95	+0.40	2	911
10:15:54	42.90	42.95	42.95	+0.40	1	909
10:14:34	42.90	42.95	42.95	+0.40	1	908
10:13:30	42.95	43.00	42.95	+0.40	1	907
10:13:20	42.90	42.95	42.95	+0.40	1	906
10:12:45	42.90	42.95	42.95	+0.40	3	905
10:10:59	42.90	42.95	42.95	+0.40	1	902
10:08:39	42.90	43.00	42.90	+0.35	1	901
10:06:31	42.95	43.00	42.90	+0.35	1	900
10:06:31	42.95	43.00	42.95	+0.40	1	899
10:06:17	42.95	43.00	42.95	+0.40	1	898
10:06:17	42.95	43.00	42.95	+0.40	10	897
10:05:39	42.95	43.00	43.00	+0.45	1	887
10:05:16	42.95	43.00	43.00	+0.45	1	886
10:03:16	42.95	43.00	42.95	+0.40	13	885
10:01:36	42.95	43.00	42.95	+0.40	1	872
10:01:30	42.95	43.00	42.95	+0.40	1	871
09:59:44	42.90	42.95	42.95	+0.40	3	870
09:58:10	42.95	43.00	42.95	+0.40	1	867
09:57:35	42.95	43.00	42.90	+0.35	3	866
09:57:35	42.95	43.00	42.95	+0.40	1	863
09:57:20	42.90	42.95	42.95	+0.40	1	862
09:56:52	42.90	42.95	42.95	+0.40	3	861
09:55:31	42.85	42.90	42.90	+0.35	3	858
09:55:24	42.85	42.90	42.90	+0.35	2	855
09:54:41	42.85	42.90	42.85	+0.30	1	853
09:52:02	42.85	42.90	42.90	+0.35	4	852
09:51:39	42.85	42.90	42.90	+0.35	1	848
09:51:25	42.85	42.90	42.90	+0.35	5	847
09:51:02	42.85	42.90	42.85	+0.30	1	842
09:51:00	42.85	42.90	42.85	+0.30	3	841
09:50:57	42.85	42.90	42.85	+0.30	1	838
09:50:51	42.85	42.90	42.85	+0.30	2	837
09:50:43	42.85	42.90	42.85	+0.30	1	835
09:49:04	42.85	42.90	42.90	+0.35	1	834
09:49:02	42.85	42.90	42.90	+0.35	1	833
09:48:24	42.90	42.95	42.90	+0.35	2	832
09:48:03	42.90	42.95	42.95	+0.40	1	830
09:48:03	42.90	42.95	42.90	+0.35	1	829
09:47:34	42.90	42.95	42.90	+0.35	1	828
09:47:29	42.90	42.95	42.90	+0.35	4	827
09:47:29	42.90	42.95	42.90	+0.35	1	823
09:47:19	42.90	42.95	42.90	+0.35	2	822
09:46:57	42.90	42.95	42.90	+0.35	2	820
09:46:41	42.90	42.95	42.90	+0.35	1	818
09:46:27	42.90	42.95	42.90	+0.35	1	817
09:45:39	42.90	43.00	42.90	+0.35	1	816
09:44:40	42.90	43.00	42.90	+0.35	1	815
09:44:38	42.90	43.00	42.90	+0.35	1	814
09:44:15	42.90	43.00	42.90	+0.35	20	813
09:43:57	42.90	43.00	43.00	+0.45	3	793
09:43:35	42.95	43.00	42.95	+0.40	3	790
09:43:26	42.95	43.00	42.95	+0.40	3	787
09:42:33	42.95	43.00	42.95	+0.40	1	784
09:42:04	42.95	43.00	42.95	+0.40	1	783
09:41:46	43.00	43.05	43.00	+0.45	4	782
09:41:44	43.00	43.05	43.00	+0.45	1	778
09:41:41	43.00	43.05	43.00	+0.45	1	777
09:41:27	43.00	43.05	43.00	+0.45	1	776
09:41:23	43.00	43.05	43.00	+0.45	1	775
09:41:10	43.00	43.05	43.00	+0.45	1	774
09:41:04	43.00	43.05	43.00	+0.45	1	773
09:40:49	43.00	43.05	43.00	+0.45	1	772
09:40:49	43.00	43.05	43.00	+0.45	2	771
09:40:00	43.00	43.05	43.00	+0.45	1	769
09:39:21	43.00	43.05	43.05	+0.50	1	768
09:38:37	43.00	43.05	43.05	+0.50	1	767
09:37:18	43.00	43.05	43.05	+0.50	1	766
09:37:17	43.05	43.10	43.05	+0.50	1	765
09:37:15	43.05	43.10	43.05	+0.50	1	764
09:37:05	43.00	43.05	43.05	+0.50	2	763
09:36:09	42.95	43.05	43.05	+0.50	3	761
09:36:03	42.90	43.00	43.00	+0.45	6	758
09:35:59	42.95	43.00	42.95	+0.40	2	752
09:35:59	42.95	43.00	43.00	+0.45	1	750
09:35:53	42.95	43.00	42.95	+0.40	2	749
09:35:33	42.90	43.00	42.90	+0.35	2	747
09:35:14	42.85	42.90	42.90	+0.35	1	745
09:35:14	42.85	42.90	42.90	+0.35	2	744
09:35:10	42.90	43.00	42.90	+0.35	4	742
09:35:08	42.90	43.00	42.90	+0.35	1	738
09:34:58	42.90	43.00	42.90	+0.35	1	737
09:34:58	42.90	43.00	42.90	+0.35	1	736
09:34:58	42.90	43.00	42.90	+0.35	1	735
09:34:58	42.95	43.00	42.95	+0.40	1	734
09:34:58	42.95	43.00	42.95	+0.40	1	733
09:34:58	42.95	43.00	42.95	+0.40	6	732
09:34:58	43.00	43.05	43.00	+0.45	29	726
09:34:58	43.00	43.05	43.00	+0.45	1	697
09:34:58	43.00	43.05	43.00	+0.45	1	696
09:34:58	43.00	43.05	43.00	+0.45	1	695
09:34:58	43.00	43.05	43.00	+0.45	27	694
09:34:46	43.00	43.05	43.00	+0.45	1	667
09:34:44	43.00	43.05	43.00	+0.45	1	666
09:34:41	43.00	43.05	43.00	+0.45	1	665
09:34:35	43.00	43.05	43.00	+0.45	4	664
09:34:35	43.00	43.05	43.00	+0.45	2	660
09:34:35	43.00	43.05	43.05	+0.50	1	658
09:34:34	43.00	43.10	43.00	+0.45	1	657
09:34:19	43.05	43.10	43.05	+0.50	1	656
09:33:49	43.05	43.10	43.05	+0.50	6	655
09:33:33	43.05	43.10	43.05	+0.50	2	649
09:33:28	43.05	43.10	43.10	+0.55	1	647
09:33:09	43.05	43.10	43.10	+0.55	1	646
09:30:50	43.05	43.10	43.10	+0.55	1	645
09:29:46	43.05	43.10	43.10	+0.55	1	644
09:29:15	43.10	43.15	43.10	+0.55	2	643
09:29:14	43.10	43.15	43.10	+0.55	1	641
09:29:11	43.10	43.15	43.10	+0.55	1	640
09:28:32	43.10	43.15	43.10	+0.55	1	639
09:28:27	43.10	43.15	43.10	+0.55	1	638
09:27:38	43.10	43.15	43.10	+0.55	1	637
09:27:38	43.15	43.20	43.15	+0.60	3	636
09:27:23	43.15	43.20	43.15	+0.60	1	633
09:27:01	43.15	43.20	43.20	+0.65	1	632
09:26:58	43.15	43.20	43.15	+0.60	5	631
09:26:33	43.15	43.30	43.15	+0.60	1	626
09:26:06	43.15	43.20	43.20	+0.65	1	625
09:26:06	43.15	43.20	43.20	+0.65	1	624
09:26:01	43.15	43.30	43.15	+0.60	3	623
09:25:50	43.10	43.25	43.25	+0.70	1	620
09:25:50	43.10	43.25	43.25	+0.70	1	619
09:25:49	43.05	43.25	43.25	+0.70	12	618
09:25:49	43.05	43.20	43.20	+0.65	10	606
09:25:49	43.05	43.15	43.15	+0.60	7	596
09:25:49	43.00	43.10	43.10	+0.55	8	589
09:25:44	43.05	43.10	43.05	+0.50	1	581
09:25:37	43.05	43.10	43.05	+0.50	1	580
09:25:32	43.05	43.10	43.05	+0.50	1	579
09:25:28	43.05	43.10	43.05	+0.50	1	578
09:25:27	43.00	43.10	43.00	+0.45	5	577
09:24:55	43.05	43.10	43.05	+0.50	7	572
09:24:55	43.05	43.10	43.05	+0.50	13	565
09:24:44	43.10	43.15	43.10	+0.55	8	552
09:24:44	43.05	43.10	43.10	+0.55	2	544
09:24:26	43.05	43.10	43.05	+0.50	1	542
09:24:18	43.05	43.10	43.10	+0.55	2	541
09:23:52	43.05	43.10	43.10	+0.55	2	539
09:23:51	43.05	43.10	43.10	+0.55	1	537
09:23:10	43.05	43.10	43.10	+0.55	1	536
09:22:17	43.05	43.10	43.10	+0.55	2	535
09:22:17	43.05	43.10	43.10	+0.55	1	533
09:21:24	43.05	43.10	43.10	+0.55	1	532
09:21:00	43.05	43.10	43.10	+0.55	2	531
09:20:00	43.00	43.05	43.05	+0.50	6	529
09:19:59	43.00	43.05	43.05	+0.50	1	523
09:19:58	43.00	43.05	43.05	+0.50	1	522
09:19:56	43.05	43.10	43.05	+0.50	2	521
09:19:53	43.05	43.10	43.05	+0.50	1	519
09:19:48	43.05	43.10	43.05	+0.50	1	518
09:19:47	43.05	43.10	43.05	+0.50	1	517
09:19:46	43.05	43.10	43.05	+0.50	1	516
09:19:38	43.05	43.10	43.05	+0.50	5	515
09:19:23	43.05	43.10	43.10	+0.55	1	510
09:19:07	43.05	43.10	43.05	+0.50	1	509
09:18:57	43.10	43.20	43.10	+0.55	1	508
09:18:53	43.10	43.20	43.10	+0.55	1	507
09:18:51	43.10	43.20	43.10	+0.55	5	506
09:18:20	43.10	43.20	43.10	+0.55	1	501
09:18:20	43.10	43.15	43.20	+0.65	1	500
09:18:20	43.10	43.15	43.15	+0.60	1	499
09:18:15	43.15	43.20	43.10	+0.55	1	498
09:18:15	43.15	43.20	43.15	+0.60	1	497
09:18:10	43.10	43.15	43.15	+0.60	2	496
09:18:00	43.10	43.15	43.15	+0.60	2	494
09:18:00	43.15	43.20	43.15	+0.60	6	492
09:17:56	43.15	43.20	43.15	+0.60	1	486
09:17:50	43.15	43.20	43.15	+0.60	1	485
09:17:16	43.20	43.25	43.20	+0.65	2	484
09:17:11	43.15	43.20	43.15	+0.60	1	482
09:17:07	43.15	43.20	43.15	+0.60	1	481
09:16:54	43.20	43.25	43.20	+0.65	4	480
09:16:32	43.20	43.25	43.25	+0.70	1	476
09:16:18	43.20	43.25	43.25	+0.70	1	475
09:16:09	43.20	43.25	43.25	+0.70	1	474
09:16:02	43.25	43.30	43.25	+0.70	9	473
09:15:51	43.25	43.30	43.30	+0.75	1	464
09:15:51	43.30	43.35	43.30	+0.75	1	463
09:15:49	43.25	43.30	43.30	+0.75	1	462
09:15:48	43.30	43.35	43.30	+0.75	1	461
09:15:48	43.30	43.35	43.30	+0.75	1	460
09:15:43	43.30	43.35	43.30	+0.75	2	459
09:15:32	43.30	43.35	43.35	+0.80	2	457
09:15:21	43.30	43.35	43.35	+0.80	1	455
09:15:19	43.30	43.35	43.30	+0.75	2	454
09:15:19	43.30	43.35	43.35	+0.80	5	452
09:15:15	43.30	43.40	43.30	+0.75	2	447
09:15:15	43.35	43.40	43.35	+0.80	2	445
09:15:04	43.25	43.35	43.35	+0.80	4	443
09:15:03	43.30	43.35	43.30	+0.75	1	439
09:15:01	43.30	43.35	43.30	+0.75	1	438
09:14:55	43.25	43.35	43.35	+0.80	1	437
09:14:55	43.30	43.35	43.30	+0.75	1	436
09:14:55	43.30	43.35	43.35	+0.80	1	435
09:14:50	43.30	43.35	43.30	+0.75	5	434
09:14:44	43.25	43.30	43.30	+0.75	3	429
09:14:34	43.25	43.30	43.30	+0.75	1	426
09:14:30	43.25	43.30	43.30	+0.75	1	425
09:14:23	43.20	43.30	43.30	+0.75	2	424
09:14:22	43.25	43.30	43.25	+0.70	1	422
09:14:18	43.20	43.30	43.30	+0.75	1	421
09:14:12	43.25	43.35	43.25	+0.70	2	420
09:14:12	43.30	43.35	43.30	+0.75	4	418
09:14:03	43.30	43.35	43.30	+0.75	2	414
09:13:58	43.25	43.30	43.30	+0.75	1	412
09:13:57	43.20	43.25	43.25	+0.70	1	411
09:13:56	43.20	43.30	43.30	+0.75	3	410
09:13:54	43.20	43.30	43.30	+0.75	1	407
09:13:52	43.25	43.30	43.25	+0.70	1	406
09:13:50	43.25	43.30	43.30	+0.75	2	405
09:13:48	43.25	43.30	43.25	+0.70	1	403
09:13:48	43.25	43.30	43.30	+0.75	1	402
09:13:45	43.20	43.30	43.30	+0.75	5	401
09:13:34	43.15	43.25	43.25	+0.70	1	396
09:13:26	43.05	43.25	43.25	+0.70	4	395
09:13:26	43.05	43.20	43.20	+0.65	10	391
09:13:24	43.00	43.15	43.15	+0.60	3	381
09:13:24	43.00	43.10	43.10	+0.55	4	378
09:13:24	43.00	43.05	43.05	+0.50	4	374
09:12:49	42.95	43.00	43.00	+0.45	1	370
09:12:35	43.00	43.05	43.00	+0.45	2	369
09:12:12	43.00	43.05	43.00	+0.45	1	367
09:12:11	43.00	43.05	43.00	+0.45	1	366
09:12:10	43.00	43.05	43.00	+0.45	1	365
09:12:09	43.00	43.05	43.05	+0.50	3	364
09:12:07	43.00	43.05	43.00	+0.45	1	361
09:12:05	43.00	43.05	43.00	+0.45	1	360
09:11:32	42.95	43.00	43.00	+0.45	2	359
09:11:32	43.00	43.05	43.00	+0.45	1	357
09:11:22	43.00	43.05	43.00	+0.45	1	356
09:11:21	43.00	43.05	43.00	+0.45	2	355
09:11:05	43.00	43.05	43.00	+0.45	1	353
09:11:04	43.00	43.05	43.00	+0.45	1	352
09:11:02	42.95	43.00	43.00	+0.45	2	351
09:10:46	43.00	43.05	43.00	+0.45	1	349
09:10:42	43.00	43.05	43.00	+0.45	1	348
09:10:19	42.95	43.00	43.00	+0.45	1	347
09:10:15	42.95	43.00	43.00	+0.45	4	346
09:09:43	43.00	43.05	43.00	+0.45	1	342
09:09:42	42.95	43.00	43.00	+0.45	4	341
09:09:26	43.00	43.05	43.00	+0.45	1	337
09:09:25	43.00	43.05	43.00	+0.45	1	336
09:09:10	43.00	43.05	43.00	+0.45	1	335
09:09:04	42.95	43.00	43.00	+0.45	2	334
09:08:56	43.00	43.05	43.00	+0.45	1	332
09:08:56	43.00	43.05	43.00	+0.45	2	331
09:08:49	42.95	43.00	43.00	+0.45	2	329
09:08:47	42.95	43.00	43.00	+0.45	3	327
09:08:38	42.95	43.00	43.00	+0.45	2	324
09:08:37	42.95	43.00	43.00	+0.45	2	322
09:08:34	42.95	43.00	43.00	+0.45	4	320
09:08:10	43.00	43.05	43.00	+0.45	1	316
09:08:10	43.00	43.05	43.00	+0.45	3	315
09:07:59	43.00	43.05	43.05	+0.50	1	312
09:07:52	43.00	43.10	43.00	+0.45	4	311
09:07:48	43.05	43.10	43.05	+0.50	1	307
09:07:37	43.05	43.10	43.05	+0.50	2	306
09:07:27	43.00	43.10	43.10	+0.55	1	304
09:07:27	43.00	43.10	43.00	+0.45	2	303
09:07:23	43.05	43.10	43.05	+0.50	2	301
09:07:20	43.05	43.10	43.05	+0.50	9	299
09:07:02	43.00	43.10	43.10	+0.55	1	290
09:07:01	43.05	43.10	43.05	+0.50	1	289
09:07:01	43.05	43.10	43.05	+0.50	1	288
09:06:41	43.10	43.15	43.10	+0.55	1	287
09:06:34	43.10	43.15	43.10	+0.55	2	286
09:06:32	43.10	43.15	43.10	+0.55	5	284
09:06:32	43.10	43.15	43.10	+0.55	2	279
09:06:32	43.10	43.15	43.10	+0.55	1	277
09:06:22	43.10	43.15	43.15	+0.60	1	276
09:06:14	43.10	43.15	43.15	+0.60	1	275
09:06:13	43.15	43.20	43.15	+0.60	1	274
09:06:10	43.15	43.20	43.15	+0.60	1	273
09:06:07	43.10	43.20	43.10	+0.55	8	272
09:06:02	43.10	43.20	43.10	+0.55	1	264
09:06:02	43.10	43.15	43.15	+0.60	2	263
09:05:58	43.10	43.15	43.15	+0.60	1	261
09:05:53	43.10	43.15	43.10	+0.55	10	260
09:05:52	43.15	43.20	43.15	+0.60	1	250
09:05:51	43.10	43.15	43.15	+0.60	3	249
09:05:47	43.10	43.15	43.15	+0.60	2	246
09:05:24	43.10	43.15	43.15	+0.60	3	244
09:05:19	43.15	43.20	43.15	+0.60	9	241
09:05:16	43.15	43.20	43.20	+0.65	1	232
09:05:16	43.15	43.20	43.15	+0.60	1	231
09:05:13	43.20	43.25	43.20	+0.65	7	230
09:05:01	43.20	43.25	43.25	+0.70	1	223
09:04:43	43.20	43.25	43.25	+0.70	1	222
09:04:43	43.15	43.20	43.20	+0.65	16	221
09:04:39	43.10	43.15	43.15	+0.60	5	205
09:04:28	43.15	43.20	43.15	+0.60	2	200
09:04:28	43.05	43.15	43.15	+0.60	2	198
09:04:17	43.10	43.15	43.10	+0.55	1	196
09:04:09	43.10	43.15	43.10	+0.55	2	195
09:04:03	43.10	43.20	43.10	+0.55	2	193
09:04:02	43.00	43.15	43.15	+0.60	3	191
09:04:00	43.05	43.15	43.05	+0.50	2	188
09:04:00	43.10	43.15	43.10	+0.55	1	186
09:03:57	43.10	43.15	43.10	+0.55	3	185
09:03:51	43.05	43.10	43.10	+0.55	2	182
09:03:46	43.00	43.05	43.05	+0.50	1	180
09:03:45	43.00	43.05	43.05	+0.50	1	179
09:03:31	43.00	43.05	43.00	+0.45	1	178
09:03:31	42.95	43.00	43.00	+0.45	1	177
09:03:30	42.95	43.00	43.00	+0.45	1	176
09:03:29	42.95	43.00	43.00	+0.45	1	175
09:03:20	42.90	43.00	43.00	+0.45	2	174
09:03:15	42.85	42.95	43.00	+0.45	10	172
09:03:15	42.85	42.95	42.95	+0.40	4	162
09:03:07	42.95	43.00	42.95	+0.40	1	158
09:03:07	42.95	43.00	42.95	+0.40	2	157
09:03:07	42.95	43.00	42.95	+0.40	1	155
09:03:07	42.95	43.00	42.95	+0.40	1	154
09:03:00	42.85	42.95	43.00	+0.45	2	153
09:03:00	42.85	42.95	42.95	+0.40	4	151
09:02:59	42.85	42.95	42.95	+0.40	3	147
09:02:55	42.95	43.00	42.95	+0.40	2	144
09:02:54	42.90	43.00	42.90	+0.35	1	142
09:02:54	42.90	43.00	42.90	+0.35	3	141
09:02:48	42.90	43.00	43.00	+0.45	2	138
09:02:48	42.95	43.00	42.95	+0.40	17	136
09:02:46	42.95	43.00	42.95	+0.40	2	119
09:02:40	43.00	43.05	42.95	+0.40	1	117
09:02:40	43.00	43.05	43.00	+0.45	1	116
09:02:39	43.00	43.05	43.00	+0.45	1	115
09:02:34	42.90	43.00	43.00	+0.45	6	114
09:02:29	42.90	42.95	42.95	+0.40	1	108
09:02:28	42.85	42.95	42.95	+0.40	5	107
09:02:26	42.90	42.95	42.90	+0.35	1	102
09:02:08	42.80	42.90	42.90	+0.35	2	101
09:02:08	42.80	42.85	42.85	+0.30	2	99
09:02:02	42.80	42.85	42.80	+0.25	1	97
09:01:58	42.75	42.80	42.80	+0.25	1	96
09:01:51	42.75	42.80	42.80	+0.25	1	95
09:01:44	42.75	42.80	42.75	+0.20	1	94
09:01:36	42.70	42.75	42.75	+0.20	2	93
09:01:36	42.70	42.75	42.75	+0.20	5	91
09:01:22	42.75	42.80	42.75	+0.20	1	86
09:01:21	42.75	42.80	42.75	+0.20	2	85
09:01:13	42.70	42.75	42.75	+0.20	1	83
09:01:10	42.70	42.85	42.70	+0.15	3	82
09:01:10	42.70	42.85	42.70	+0.15	1	79
09:01:10	42.70	42.75	42.75	+0.20	1	78
09:00:56	42.70	42.80	42.70	+0.15	1	77
09:00:56	42.70	42.85	42.70	+0.15	2	76
09:00:55	42.75	42.85	42.75	+0.20	6	74
09:00:55	42.80	42.85	42.80	+0.25	2	68
09:00:55	42.80	42.85	42.80	+0.25	4	66
09:00:55	42.75	42.80	42.80	+0.25	4	62
09:00:52	42.75	42.80	42.80	+0.25	1	58
09:00:49	42.75	42.80	42.80	+0.25	1	57
09:00:45	42.75	42.80	42.80	+0.25	2	56
09:00:35	42.70	42.80	42.80	+0.25	1	54
09:00:15	42.80	42.85	42.80	+0.25	1	53
09:00:05	42.80	42.90	42.80	+0.25	2	52
09:00:05	42.85	42.95	42.85	+0.30	5	50
09:00:05	42.90	42.95	42.90	+0.35	3	45
09:00:05	--	--	42.90	+0.35	42	42

　

其他人也逛...

SAMSUNG Galaxy S24 Ultra (12G/256G)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

羅技 M720 Triathlon 多工無線滑鼠

羅技 MX Master 3s 無線滑鼠-石墨灰

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

統一超商10000元虛擬商品卡

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

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

AirPods 4 主動式降噪款

羅技 M650 多工靜音無線滑鼠

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

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

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

麥當勞大麥克即享券

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧金控法說會旺季下週登場股利政...
‧土建融逾期未動工土銀何英明：...
‧川普回鍋土銀何英明：憂高關稅...

加密貨幣

比特幣BTC	98453.21	-553.53	-0.56%
以太幣ETH	3432.09	100.44	3.01%
瑞波幣XRP	1.49	0.02	1.43%
比特幣現金BCH	521.47	31.19	6.36%
萊特幣LTC	102.13	10.06	10.93%
卡達幣ADA	1.08	0.07	6.89%
波場幣TRX	0.215363	0.01	5.16%
恆星幣XLM	0.594990	0.25	74.45%

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。