最新SpaceX上市定價每股135美元　創美國史上最大宗IPO熱門[公告] 德微:澄清115/06/12 經濟日報(C03版)報導說明

更新報價

合勤控 (3704) 通信網路業上市

45.90 ▼-0.05 -0.11% 1.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	2,862	45.85	22	45.90	4	47.20	47.40	45.60	45.95

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:48:40	45.85	45.90	45.90	-0.05	1	2864
12:48:23	45.85	45.90	45.85	-0.10	1	2863
12:47:59	45.85	45.90	45.90	-0.05	1	2862
12:47:59	45.90	45.95	45.90	-0.05	1	2861
12:47:59	45.90	45.95	45.90	-0.05	9	2860
12:47:49	45.90	45.95	45.90	-0.05	1	2851
12:47:42	45.90	45.95	45.90	-0.05	2	2850
12:47:38	45.90	45.95	45.95	0	1	2848
12:46:08	45.90	45.95	45.90	-0.05	3	2847
12:45:52	45.90	45.95	45.95	0	2	2844
12:45:52	45.90	45.95	45.95	0	1	2842
12:45:52	45.95	46.00	45.95	0	1	2841
12:45:52	45.95	46.00	45.95	0	20	2840
12:45:35	45.95	46.00	46.00	+0.05	1	2820
12:45:24	45.95	46.00	45.95	0	4	2819
12:44:54	45.95	46.05	46.05	+0.10	1	2815
12:43:31	45.95	46.05	46.05	+0.10	1	2814
12:43:19	46.00	46.05	46.00	+0.05	1	2813
12:43:13	46.00	46.05	46.00	+0.05	2	2812
12:43:13	46.00	46.05	46.00	+0.05	6	2810
12:43:13	46.00	46.05	46.00	+0.05	1	2804
12:43:13	45.95	46.00	46.00	+0.05	1	2803
12:42:32	45.95	46.00	46.00	+0.05	1	2802
12:42:30	45.95	46.00	46.00	+0.05	1	2801
12:41:56	45.95	46.00	46.00	+0.05	1	2800
12:41:45	45.95	46.00	46.00	+0.05	1	2799
12:41:39	45.95	46.00	46.00	+0.05	10	2798
12:41:29	45.95	46.00	46.00	+0.05	1	2788
12:40:49	45.95	46.00	46.00	+0.05	1	2787
12:40:21	45.95	46.00	46.00	+0.05	2	2786
12:40:16	45.95	46.00	46.00	+0.05	2	2784
12:40:11	45.95	46.00	46.00	+0.05	1	2782
12:39:50	45.95	46.00	46.00	+0.05	1	2781
12:39:30	45.95	46.00	46.00	+0.05	1	2780
12:39:25	45.95	46.00	46.00	+0.05	1	2779
12:38:59	45.95	46.00	46.00	+0.05	1	2778
12:37:22	45.95	46.00	46.00	+0.05	1	2777
12:36:21	45.95	46.00	46.00	+0.05	1	2776
12:36:03	45.95	46.00	46.00	+0.05	1	2775
12:35:57	45.95	46.00	46.00	+0.05	3	2774
12:35:19	45.90	46.00	46.00	+0.05	1	2771
12:35:07	45.95	46.00	45.95	0	20	2770
12:34:53	45.95	46.00	45.95	0	2	2750
12:34:42	45.95	46.00	45.95	0	2	2748
12:33:42	45.95	46.00	45.95	0	1	2746
12:33:16	45.90	46.00	46.00	+0.05	1	2745
12:33:05	45.95	46.00	45.95	0	1	2744
12:33:05	45.95	46.00	45.95	0	2	2743
12:32:14	45.95	46.00	45.95	0	3	2741
12:31:58	45.95	46.00	45.95	0	5	2738
12:31:53	45.95	46.00	46.00	+0.05	1	2733
12:31:30	45.95	46.00	46.00	+0.05	2	2732
12:31:12	45.95	46.00	46.00	+0.05	1	2730
12:30:48	45.90	45.95	45.95	0	2	2729
12:30:23	45.90	45.95	45.95	0	2	2727
12:30:01	45.90	45.95	45.95	0	1	2725
12:29:52	45.90	45.95	45.95	0	1	2724
12:29:08	45.90	45.95	45.90	-0.05	2	2723
12:26:04	45.80	45.85	45.85	-0.10	5	2721
12:25:44	45.80	45.85	45.85	-0.10	3	2716
12:24:52	45.80	45.85	45.85	-0.10	1	2713
12:24:35	45.80	45.85	45.85	-0.10	1	2712
12:24:01	45.80	45.85	45.85	-0.10	1	2711
12:23:21	45.80	45.85	45.85	-0.10	1	2710
12:23:07	45.90	45.95	45.85	-0.10	25	2709
12:23:07	45.90	45.95	45.90	-0.05	9	2684
12:21:53	45.85	45.90	45.90	-0.05	3	2675
12:21:03	45.85	45.95	45.85	-0.10	2	2672
12:20:43	45.90	45.95	45.90	-0.05	5	2670
12:20:19	45.85	45.90	45.90	-0.05	5	2665
12:19:44	45.90	45.95	45.90	-0.05	2	2660
12:19:27	45.90	45.95	45.90	-0.05	1	2658
12:19:22	45.90	45.95	45.90	-0.05	4	2657
12:19:16	45.90	45.95	45.90	-0.05	1	2653
12:19:01	45.85	45.90	45.90	-0.05	3	2652
12:18:53	45.85	45.90	45.90	-0.05	5	2649
12:18:50	45.90	45.95	45.90	-0.05	3	2644
12:18:50	45.90	45.95	45.90	-0.05	1	2641
12:18:50	45.90	45.95	45.90	-0.05	6	2640
12:18:50	45.90	45.95	45.90	-0.05	3	2634
12:18:18	45.90	45.95	45.90	-0.05	6	2631
12:18:00	45.95	46.00	45.95	0	5	2625
12:16:10	45.95	46.00	45.95	0	1	2620
12:16:00	46.00	46.10	46.00	+0.05	5	2619
12:14:50	46.00	46.10	46.00	+0.05	1	2614
12:13:37	45.95	46.05	46.05	+0.10	10	2613
12:13:37	45.90	46.05	46.05	+0.10	8	2603
12:13:34	45.90	46.00	46.00	+0.05	1	2595
12:13:34	45.95	46.00	46.00	+0.05	1	2594
12:13:32	45.90	46.00	46.00	+0.05	1	2593
12:13:32	45.90	45.95	45.95	0	5	2592
12:13:23	45.85	45.95	45.95	0	1	2587
12:13:23	45.90	45.95	45.90	-0.05	4	2586
12:11:42	45.85	45.95	45.85	-0.10	3	2582
12:09:33	45.80	45.85	45.80	-0.15	1	2579
12:09:17	45.75	45.80	45.80	-0.15	1	2578
12:08:55	45.75	45.80	45.80	-0.15	1	2577
12:08:38	45.75	45.80	45.75	-0.20	1	2576
12:08:34	45.75	45.80	45.75	-0.20	1	2575
12:08:33	45.75	45.80	45.75	-0.20	1	2574
12:08:32	45.70	45.75	45.75	-0.20	1	2573
12:08:29	45.70	45.75	45.75	-0.20	1	2572
12:08:28	45.70	45.75	45.75	-0.20	1	2571
12:08:23	45.70	45.75	45.75	-0.20	1	2570
12:08:18	45.70	45.75	45.75	-0.20	1	2569
12:07:56	45.65	45.70	45.70	-0.25	1	2568
12:07:55	45.65	45.70	45.70	-0.25	1	2567
12:07:07	45.65	45.70	45.65	-0.30	1	2566
12:07:06	45.60	45.70	45.60	-0.35	9	2565
12:07:06	45.65	45.75	45.65	-0.30	18	2556
12:06:25	45.70	45.80	45.70	-0.25	11	2538
12:06:25	45.75	45.80	45.75	-0.20	1	2527
12:06:19	45.75	45.80	45.75	-0.20	1	2526
12:06:14	45.70	45.75	45.75	-0.20	1	2525
12:06:08	45.70	45.75	45.75	-0.20	1	2524
12:06:02	45.70	45.75	45.75	-0.20	1	2523
12:05:22	45.70	45.75	45.70	-0.25	1	2522
12:05:17	45.70	45.75	45.70	-0.25	1	2521
12:05:12	45.65	45.75	45.75	-0.20	1	2520
12:05:11	45.70	45.75	45.70	-0.25	1	2519
12:05:09	45.65	45.75	45.75	-0.20	1	2518
12:05:04	45.70	45.75	45.70	-0.25	1	2517
12:04:55	45.70	45.75	45.70	-0.25	4	2516
12:04:47	45.70	45.75	45.70	-0.25	1	2512
12:04:47	45.65	45.75	45.75	-0.20	1	2511
12:04:44	45.65	45.75	45.75	-0.20	1	2510
12:04:42	45.65	45.75	45.75	-0.20	1	2509
12:04:41	45.70	45.75	45.70	-0.25	1	2508
12:04:36	45.65	45.75	45.75	-0.20	1	2507
12:04:36	45.65	45.75	45.65	-0.30	4	2506
12:04:35	45.70	45.80	45.70	-0.25	19	2502
12:04:35	45.75	45.85	45.75	-0.20	24	2483
12:04:30	45.80	45.85	45.80	-0.15	1	2459
12:04:23	45.75	45.80	45.80	-0.15	1	2458
12:04:18	45.80	45.85	45.80	-0.15	6	2457
12:04:18	45.80	45.85	45.80	-0.15	2	2451
12:04:18	45.80	45.85	45.80	-0.15	2	2449
12:04:11	45.80	45.90	45.80	-0.15	12	2447
12:04:11	45.80	45.95	45.80	-0.15	3	2435
12:04:11	45.80	45.95	45.80	-0.15	14	2432
12:04:11	45.85	45.90	45.85	-0.10	9	2418
12:04:11	45.80	45.85	45.85	-0.10	1	2409
12:03:53	45.80	45.85	45.80	-0.15	1	2408
12:02:24	45.80	45.85	45.80	-0.15	10	2407
12:02:13	45.80	45.85	45.85	-0.10	2	2397
12:02:06	45.85	45.90	45.85	-0.10	29	2395
12:02:06	45.90	45.95	45.90	-0.05	35	2366
12:01:34	45.95	46.00	45.95	0	1	2331
12:01:22	45.95	46.00	45.95	0	10	2330
11:59:55	45.90	46.00	46.00	+0.05	1	2320
11:59:54	45.95	46.00	45.95	0	25	2319
11:59:06	46.00	46.05	46.00	+0.05	9	2294
11:57:48	46.00	46.05	46.00	+0.05	1	2285
11:57:39	45.95	46.00	46.00	+0.05	1	2284
11:57:19	45.95	46.00	46.00	+0.05	1	2283
11:57:19	45.95	46.00	45.95	0	2	2282
11:57:19	45.95	46.05	45.95	0	5	2280
11:57:19	46.00	46.05	46.00	+0.05	11	2275
11:57:19	46.00	46.05	46.00	+0.05	8	2264
11:54:33	46.00	46.05	46.00	+0.05	1	2256
11:54:02	46.00	46.05	46.00	+0.05	1	2255
11:53:38	46.00	46.05	46.00	+0.05	2	2254
11:51:20	46.00	46.05	46.00	+0.05	1	2252
11:51:03	45.95	46.00	46.00	+0.05	4	2251
11:50:31	45.95	46.00	45.95	0	2	2247
11:49:47	46.00	46.05	46.00	+0.05	1	2245
11:49:35	46.00	46.05	46.00	+0.05	5	2244
11:49:13	45.95	46.00	46.00	+0.05	6	2239
11:49:00	45.90	45.95	45.95	0	1	2233
11:48:59	45.95	46.00	45.95	0	20	2232
11:48:18	45.90	45.95	45.95	0	10	2212
11:48:05	46.00	46.05	46.00	+0.05	5	2202
11:48:05	46.00	46.05	46.00	+0.05	1	2197
11:48:05	45.90	46.00	46.00	+0.05	4	2196
11:47:58	45.95	46.00	45.95	0	19	2192
11:47:58	45.95	46.00	45.95	0	5	2173
11:47:39	46.00	46.05	46.00	+0.05	9	2168
11:47:33	45.95	46.00	46.00	+0.05	1	2159
11:47:24	46.00	46.05	46.00	+0.05	13	2158
11:46:58	46.00	46.05	46.00	+0.05	1	2145
11:46:33	45.95	46.00	46.00	+0.05	3	2144
11:46:14	45.90	46.00	46.00	+0.05	1	2141
11:45:55	46.00	46.05	46.00	+0.05	1	2140
11:45:55	46.00	46.05	46.00	+0.05	3	2139
11:45:55	45.90	45.95	46.00	+0.05	8	2136
11:45:55	45.90	45.95	45.95	0	1	2128
11:45:53	45.90	46.00	45.90	-0.05	10	2127
11:45:51	45.95	46.05	45.95	0	17	2117
11:45:51	45.95	46.05	45.95	0	17	2100
11:45:39	45.95	46.05	45.95	0	1	2083
11:45:33	46.00	46.05	46.00	+0.05	30	2082
11:45:33	46.05	46.10	46.05	+0.10	10	2052
11:45:03	46.00	46.05	46.05	+0.10	2	2042
11:44:35	46.05	46.15	46.05	+0.10	15	2040
11:43:06	46.10	46.15	46.10	+0.15	8	2025
11:43:06	46.05	46.10	46.10	+0.15	2	2017
11:42:40	46.05	46.10	46.10	+0.15	1	2015
11:42:22	46.05	46.10	46.10	+0.15	4	2014
11:41:15	46.10	46.15	46.10	+0.15	8	2010
11:40:53	46.10	46.15	46.15	+0.20	1	2002
11:40:12	46.10	46.15	46.15	+0.20	1	2001
11:39:35	46.10	46.15	46.15	+0.20	1	2000
11:39:09	46.10	46.15	46.15	+0.20	1	1999
11:39:01	46.10	46.15	46.15	+0.20	1	1998
11:38:46	46.10	46.15	46.10	+0.15	3	1997
11:38:36	46.10	46.15	46.10	+0.15	1	1994
11:38:12	46.10	46.15	46.10	+0.15	1	1993
11:37:36	46.05	46.10	46.10	+0.15	4	1992
11:37:29	46.05	46.10	46.10	+0.15	1	1988
11:36:40	46.10	46.15	46.10	+0.15	2	1987
11:35:52	46.10	46.15	46.10	+0.15	1	1985
11:33:55	46.05	46.20	46.05	+0.10	10	1984
11:33:52	46.05	46.10	46.10	+0.15	7	1974
11:33:07	46.05	46.10	46.05	+0.10	1	1967
11:31:20	46.10	46.20	46.10	+0.15	6	1966
11:31:20	46.10	46.20	46.10	+0.15	1	1960
11:30:54	46.15	46.20	46.15	+0.20	11	1959
11:29:33	46.20	46.25	46.20	+0.25	1	1948
11:29:10	46.15	46.20	46.20	+0.25	1	1947
11:27:52	46.20	46.25	46.20	+0.25	1	1946
11:27:52	46.20	46.25	46.20	+0.25	3	1945
11:27:40	46.20	46.25	46.20	+0.25	1	1942
11:26:36	46.25	46.30	46.25	+0.30	1	1941
11:25:50	46.25	46.30	46.25	+0.30	1	1940
11:25:46	46.25	46.30	46.25	+0.30	1	1939
11:24:56	46.20	46.25	46.25	+0.30	2	1938
11:23:49	46.25	46.30	46.25	+0.30	1	1936
11:23:39	46.25	46.30	46.25	+0.30	1	1935
11:23:36	46.25	46.30	46.25	+0.30	1	1934
11:23:31	46.25	46.30	46.25	+0.30	1	1933
11:23:26	46.25	46.30	46.25	+0.30	1	1932
11:23:20	46.25	46.30	46.25	+0.30	1	1931
11:23:07	46.25	46.30	46.25	+0.30	1	1930
11:23:00	46.25	46.30	46.25	+0.30	1	1929
11:22:00	46.25	46.30	46.25	+0.30	1	1928
11:21:48	46.25	46.30	46.25	+0.30	3	1927
11:21:48	46.25	46.30	46.25	+0.30	10	1924
11:21:10	46.25	46.35	46.25	+0.30	1	1914
11:20:46	46.25	46.35	46.25	+0.30	1	1913
11:20:31	46.25	46.30	46.30	+0.35	3	1912
11:20:29	46.25	46.30	46.25	+0.30	1	1909
11:20:08	46.25	46.30	46.25	+0.30	1	1908
11:20:08	46.25	46.30	46.25	+0.30	1	1907
11:19:58	46.25	46.30	46.25	+0.30	1	1906
11:19:50	46.25	46.30	46.25	+0.30	1	1905
11:19:49	46.25	46.30	46.25	+0.30	1	1904
11:19:42	46.25	46.30	46.25	+0.30	1	1903
11:19:17	46.25	46.35	46.25	+0.30	1	1902
11:18:47	46.25	46.30	46.30	+0.35	1	1901
11:17:44	46.30	46.35	46.30	+0.35	3	1900
11:17:25	46.30	46.35	46.30	+0.35	1	1897
11:16:57	46.30	46.35	46.30	+0.35	2	1896
11:15:03	46.30	46.35	46.30	+0.35	1	1894
11:14:11	46.20	46.30	46.30	+0.35	1	1893
11:13:51	46.30	46.35	46.30	+0.35	5	1892
11:13:51	46.30	46.35	46.30	+0.35	2	1887
11:13:40	46.30	46.35	46.30	+0.35	1	1885
11:12:29	46.30	46.35	46.35	+0.40	2	1884
11:11:27	46.30	46.35	46.30	+0.35	4	1882
11:11:27	46.30	46.35	46.30	+0.35	1	1878
11:10:49	46.30	46.35	46.30	+0.35	2	1877
11:10:34	46.30	46.35	46.30	+0.35	1	1875
11:10:16	46.30	46.35	46.30	+0.35	1	1874
11:10:09	46.30	46.35	46.30	+0.35	1	1873
11:09:48	46.30	46.35	46.30	+0.35	2	1872
11:09:48	46.20	46.30	46.30	+0.35	2	1870
11:09:26	46.30	46.35	46.30	+0.35	1	1868
11:09:21	46.30	46.35	46.30	+0.35	1	1867
11:08:53	46.30	46.35	46.30	+0.35	11	1866
11:08:22	46.20	46.35	46.20	+0.25	1	1855
11:08:14	46.20	46.35	46.20	+0.25	3	1854
11:08:14	46.25	46.35	46.25	+0.30	1	1851
11:08:14	46.35	46.40	46.35	+0.40	1	1850
11:08:14	46.20	46.35	46.35	+0.40	4	1849
11:08:01	46.20	46.30	46.30	+0.35	1	1845
11:07:37	46.20	46.35	46.35	+0.40	5	1844
11:06:28	46.20	46.35	46.35	+0.40	1	1839
11:06:28	46.20	46.35	46.35	+0.40	5	1838
11:06:15	46.20	46.30	46.30	+0.35	18	1833
11:05:25	46.20	46.30	46.30	+0.35	1	1815
11:04:13	46.25	46.30	46.25	+0.30	1	1814
11:04:09	46.20	46.25	46.25	+0.30	1	1813
11:03:57	46.15	46.20	46.20	+0.25	1	1812
11:03:53	46.10	46.20	46.20	+0.25	9	1811
11:02:54	46.10	46.20	46.20	+0.25	2	1802
11:02:45	46.10	46.15	46.15	+0.20	2	1800
11:01:19	46.10	46.15	46.10	+0.15	1	1798
11:01:00	46.05	46.10	46.10	+0.15	9	1797
10:59:36	46.00	46.10	46.00	+0.05	1	1788
10:59:27	45.95	46.00	46.00	+0.05	6	1787
10:58:50	45.95	46.00	45.95	0	5	1781
10:58:48	46.00	46.10	46.00	+0.05	1	1776
10:58:20	46.00	46.20	46.00	+0.05	20	1775
10:58:11	46.05	46.20	46.05	+0.10	1	1755
10:58:00	46.05	46.20	46.05	+0.10	1	1754
10:57:53	46.00	46.10	46.10	+0.15	1	1753
10:57:39	46.00	46.05	46.05	+0.10	1	1752
10:57:34	46.05	46.20	46.05	+0.10	1	1751
10:57:11	46.05	46.20	46.05	+0.10	1	1750
10:56:57	46.00	46.05	46.05	+0.10	1	1749
10:56:57	46.05	46.20	46.05	+0.10	1	1748
10:56:51	46.00	46.10	46.10	+0.15	8	1747
10:56:45	46.00	46.05	46.05	+0.10	1	1739
10:56:41	45.95	46.00	46.00	+0.05	1	1738
10:56:38	45.95	46.00	45.95	0	2	1737
10:56:32	45.90	45.95	45.95	0	2	1735
10:56:27	45.90	45.95	45.90	-0.05	4	1733
10:55:58	45.85	45.90	45.95	0	9	1729
10:55:58	45.85	45.90	45.90	-0.05	1	1720
10:55:47	45.85	45.90	45.85	-0.10	1	1719
10:55:42	45.90	45.95	45.90	-0.05	1	1718
10:55:40	45.85	45.95	45.85	-0.10	1	1717
10:55:40	45.90	45.95	45.90	-0.05	2	1716
10:55:38	45.90	45.95	45.90	-0.05	2	1714
10:55:33	45.90	45.95	45.90	-0.05	3	1712
10:55:31	45.85	45.90	45.90	-0.05	5	1709
10:55:26	45.85	45.95	45.85	-0.10	3	1704
10:55:24	45.85	45.95	45.85	-0.10	1	1701
10:55:22	45.85	45.90	45.90	-0.05	14	1700
10:55:14	45.90	45.95	45.90	-0.05	5	1686
10:55:14	45.90	45.95	45.90	-0.05	11	1681
10:55:11	45.90	45.95	45.90	-0.05	5	1670
10:55:10	45.90	46.00	45.90	-0.05	9	1665
10:55:10	45.95	46.00	45.95	0	21	1656
10:55:10	45.95	46.00	45.95	0	20	1635
10:54:59	46.00	46.10	46.00	+0.05	18	1615
10:54:24	46.05	46.10	46.00	+0.05	4	1597
10:54:24	46.05	46.10	46.05	+0.10	1	1593
10:54:24	46.00	46.05	46.05	+0.10	1	1592
10:54:22	46.00	46.05	46.00	+0.05	4	1591
10:54:21	46.05	46.10	46.05	+0.10	26	1587
10:52:50	46.05	46.10	46.05	+0.10	1	1561
10:52:48	46.05	46.10	46.05	+0.10	1	1560
10:52:42	46.05	46.10	46.05	+0.10	1	1559
10:52:42	46.05	46.10	46.10	+0.15	1	1558
10:52:12	46.05	46.10	46.10	+0.15	1	1557
10:50:29	46.05	46.10	46.10	+0.15	1	1556
10:49:37	46.10	46.15	46.10	+0.15	1	1555
10:49:37	46.10	46.15	46.10	+0.15	10	1554
10:48:34	46.10	46.15	46.10	+0.15	1	1544
10:47:09	46.10	46.15	46.10	+0.15	1	1543
10:47:09	46.10	46.15	46.10	+0.15	5	1542
10:46:18	46.10	46.15	46.10	+0.15	5	1537
10:46:10	46.10	46.15	46.10	+0.15	1	1532
10:44:40	46.10	46.15	46.10	+0.15	5	1531
10:43:58	46.10	46.15	46.10	+0.15	3	1526
10:43:57	46.10	46.15	46.15	+0.20	1	1523
10:43:47	46.15	46.20	46.15	+0.20	8	1522
10:43:47	46.15	46.20	46.15	+0.20	10	1514
10:43:21	46.20	46.25	46.20	+0.25	1	1504
10:42:49	46.20	46.25	46.20	+0.25	1	1503
10:42:39	46.20	46.25	46.20	+0.25	1	1502
10:42:39	46.20	46.25	46.20	+0.25	5	1501
10:39:47	46.20	46.25	46.20	+0.25	1	1496
10:38:35	46.20	46.25	46.20	+0.25	2	1495
10:36:31	46.15	46.25	46.25	+0.30	1	1493
10:36:16	46.15	46.20	46.20	+0.25	1	1492
10:36:10	46.15	46.20	46.20	+0.25	8	1491
10:35:27	46.15	46.20	46.15	+0.20	1	1483
10:35:16	46.15	46.20	46.15	+0.20	1	1482
10:34:14	46.10	46.15	46.15	+0.20	3	1481
10:33:37	46.15	46.20	46.15	+0.20	1	1478
10:33:37	46.15	46.20	46.15	+0.20	10	1477
10:32:47	46.20	46.25	46.20	+0.25	3	1467
10:32:47	46.20	46.25	46.20	+0.25	10	1464
10:32:04	46.20	46.25	46.20	+0.25	3	1454
10:31:48	46.25	46.30	46.25	+0.30	15	1451
10:31:48	46.25	46.30	46.25	+0.30	1	1436
10:28:57	46.25	46.30	46.30	+0.35	2	1435
10:28:28	46.30	46.40	46.30	+0.35	23	1433
10:28:28	46.30	46.40	46.30	+0.35	1	1410
10:27:31	46.35	46.40	46.35	+0.40	1	1409
10:26:24	46.35	46.40	46.35	+0.40	1	1408
10:26:05	46.30	46.35	46.35	+0.40	1	1407
10:26:00	46.35	46.40	46.35	+0.40	1	1406
10:25:47	46.35	46.40	46.35	+0.40	1	1405
10:25:33	46.35	46.40	46.35	+0.40	1	1404
10:25:26	46.30	46.35	46.35	+0.40	2	1403
10:25:19	46.30	46.35	46.30	+0.35	3	1401
10:25:17	46.25	46.30	46.30	+0.35	1	1398
10:24:41	46.25	46.30	46.30	+0.35	1	1397
10:24:41	46.30	46.35	46.30	+0.35	9	1396
10:24:41	46.30	46.35	46.30	+0.35	2	1387
10:22:56	46.35	46.40	46.35	+0.40	1	1385
10:21:27	46.30	46.40	46.40	+0.45	5	1384
10:21:24	46.35	46.40	46.35	+0.40	5	1379
10:21:12	46.30	46.35	46.35	+0.40	1	1374
10:21:12	46.30	46.35	46.35	+0.40	1	1373
10:18:04	46.30	46.35	46.30	+0.35	12	1372
10:18:04	46.35	46.40	46.35	+0.40	8	1360
10:17:17	46.30	46.35	46.35	+0.40	2	1352
10:17:00	46.30	46.35	46.35	+0.40	2	1350
10:16:42	46.30	46.40	46.30	+0.35	1	1348
10:16:25	46.30	46.40	46.30	+0.35	1	1347
10:15:49	46.35	46.40	46.35	+0.40	6	1346
10:15:49	46.35	46.40	46.35	+0.40	1	1340
10:15:25	46.35	46.40	46.35	+0.40	1	1339
10:15:05	46.40	46.50	46.40	+0.45	2	1338
10:12:43	46.40	46.50	46.40	+0.45	1	1336
10:12:36	46.40	46.50	46.40	+0.45	10	1335
10:12:22	46.40	46.50	46.40	+0.45	1	1325
10:11:55	46.40	46.50	46.40	+0.45	3	1324
10:11:24	46.40	46.50	46.50	+0.55	4	1321
10:11:04	46.40	46.45	46.45	+0.50	2	1317
10:11:00	46.45	46.50	46.45	+0.50	1	1315
10:11:00	46.45	46.50	46.45	+0.50	1	1314
10:10:54	46.40	46.50	46.40	+0.45	3	1313
10:10:48	46.45	46.50	46.45	+0.50	1	1310
10:10:48	46.45	46.50	46.45	+0.50	1	1309
10:09:58	46.45	46.50	46.50	+0.55	1	1308
10:09:19	46.50	46.60	46.50	+0.55	7	1307
10:08:32	46.50	46.60	46.60	+0.65	1	1300
10:07:54	46.50	46.60	46.60	+0.65	1	1299
10:07:20	46.55	46.60	46.55	+0.60	1	1298
10:07:15	46.50	46.55	46.55	+0.60	3	1297
10:07:13	46.45	46.50	46.50	+0.55	1	1294
10:07:09	46.45	46.50	46.50	+0.55	5	1293
10:06:49	46.50	46.55	46.50	+0.55	4	1288
10:06:48	46.50	46.55	46.55	+0.60	1	1284
10:05:48	46.50	46.55	46.55	+0.60	1	1283
10:05:05	46.50	46.55	46.55	+0.60	1	1282
10:04:48	46.50	46.55	46.55	+0.60	1	1281
10:04:43	46.50	46.55	46.55	+0.60	1	1280
10:04:18	46.50	46.55	46.55	+0.60	1	1279
10:03:58	46.45	46.50	46.50	+0.55	10	1278
10:03:58	46.40	46.45	46.45	+0.50	15	1268
10:03:48	46.35	46.45	46.45	+0.50	2	1253
10:03:18	46.35	46.45	46.45	+0.50	1	1251
10:03:13	46.30	46.45	46.30	+0.35	1	1250
10:03:13	46.25	46.35	46.35	+0.40	4	1249
10:03:13	46.25	46.30	46.30	+0.35	1	1245
10:03:13	46.10	46.20	46.25	+0.30	10	1244
10:03:13	46.10	46.20	46.20	+0.25	1	1234
10:02:57	46.05	46.20	46.20	+0.25	1	1233
10:02:48	46.05	46.20	46.20	+0.25	1	1232
10:02:39	46.15	46.25	46.15	+0.20	9	1231
10:02:39	46.15	46.25	46.15	+0.20	5	1222
10:02:18	46.25	46.35	46.25	+0.30	2	1217
10:02:18	46.30	46.35	46.30	+0.35	1	1215
10:02:18	46.30	46.40	46.30	+0.35	32	1214
10:02:18	46.35	46.45	46.35	+0.40	1	1182
10:01:50	46.35	46.45	46.35	+0.40	1	1181
10:01:48	46.35	46.40	46.40	+0.45	1	1180
10:01:08	46.40	46.50	46.40	+0.45	5	1179
10:00:48	46.40	46.50	46.50	+0.55	1	1174
10:00:38	46.40	46.50	46.50	+0.55	1	1173
10:00:18	46.35	46.50	46.50	+0.55	1	1172
09:59:43	46.40	46.55	46.40	+0.45	4	1171
09:59:43	46.50	46.55	46.40	+0.45	4	1167
09:59:43	46.50	46.55	46.50	+0.55	1	1163
09:59:18	46.40	46.55	46.55	+0.60	1	1162
09:58:59	46.50	46.60	46.50	+0.55	3	1161
09:58:58	46.45	46.55	46.55	+0.60	5	1158
09:58:58	46.45	46.55	46.55	+0.60	2	1153
09:58:58	46.40	46.50	46.50	+0.55	1	1151
09:58:54	46.40	46.50	46.50	+0.55	4	1150
09:58:48	46.40	46.50	46.50	+0.55	1	1146
09:58:44	46.45	46.50	46.45	+0.50	3	1145
09:57:48	46.45	46.55	46.55	+0.60	1	1142
09:57:18	46.45	46.55	46.55	+0.60	1	1141
09:56:18	46.45	46.55	46.55	+0.60	1	1140
09:55:18	46.45	46.55	46.55	+0.60	1	1139
09:54:48	46.45	46.55	46.55	+0.60	1	1138
09:54:43	46.50	46.55	46.50	+0.55	1	1137
09:54:43	46.50	46.55	46.50	+0.55	5	1136
09:54:28	46.55	46.60	46.55	+0.60	2	1131
09:53:48	46.55	46.60	46.60	+0.65	1	1129
09:53:18	46.55	46.60	46.55	+0.60	1	1128
09:53:04	46.60	46.65	46.60	+0.65	2	1127
09:53:04	46.60	46.65	46.60	+0.65	1	1125
09:53:01	46.60	46.65	46.60	+0.65	1	1124
09:52:36	46.60	46.65	46.65	+0.70	1	1123
09:52:25	46.65	46.70	46.65	+0.70	1	1122
09:52:23	46.65	46.70	46.65	+0.70	2	1121
09:52:03	46.60	46.65	46.65	+0.70	1	1119
09:51:15	46.60	46.70	46.60	+0.65	1	1118
09:51:14	46.65	46.75	46.65	+0.70	1	1117
09:51:13	46.55	46.75	46.75	+0.80	1	1116
09:51:07	46.50	46.70	46.70	+0.75	6	1115
09:50:57	46.50	46.70	46.70	+0.75	1	1109
09:50:57	46.50	46.60	46.60	+0.65	1	1108
09:50:23	46.50	46.55	46.55	+0.60	2	1107
09:49:48	46.45	46.50	46.50	+0.55	1	1105
09:49:48	46.45	46.50	46.50	+0.55	1	1104
09:49:25	46.45	46.55	46.55	+0.60	1	1103
09:49:25	46.45	46.55	46.55	+0.60	1	1102
09:49:19	46.45	46.55	46.45	+0.50	2	1101
09:49:17	46.45	46.50	46.50	+0.55	4	1099
09:47:57	46.45	46.50	46.45	+0.50	1	1095
09:47:34	46.50	46.60	46.50	+0.55	6	1094
09:47:30	46.55	46.60	46.55	+0.60	1	1088
09:47:30	46.55	46.60	46.55	+0.60	2	1087
09:46:53	46.55	46.60	46.55	+0.60	1	1085
09:46:35	46.45	46.55	46.55	+0.60	1	1084
09:46:32	46.45	46.55	46.55	+0.60	1	1083
09:46:30	46.45	46.55	46.55	+0.60	1	1082
09:46:02	46.45	46.55	46.45	+0.50	5	1081
09:45:57	46.50	46.55	46.50	+0.55	1	1076
09:45:51	46.45	46.50	46.50	+0.55	26	1075
09:45:51	46.40	46.45	46.45	+0.50	6	1049
09:45:39	46.40	46.45	46.40	+0.45	2	1043
09:45:39	46.35	46.45	46.45	+0.50	5	1041
09:45:39	46.30	46.40	46.40	+0.45	7	1036
09:45:39	46.30	46.35	46.40	+0.45	2	1029
09:45:39	46.30	46.35	46.35	+0.40	2	1027
09:45:30	46.30	46.35	46.35	+0.40	1	1025
09:44:45	46.30	46.35	46.35	+0.40	5	1024
09:44:12	46.15	46.30	46.30	+0.35	5	1019
09:43:47	46.20	46.30	46.30	+0.35	2	1014
09:43:47	46.15	46.25	46.25	+0.30	6	1012
09:43:35	46.15	46.25	46.25	+0.30	1	1006
09:43:26	46.10	46.15	46.15	+0.20	6	1005
09:42:28	46.10	46.25	46.10	+0.15	1	999
09:41:52	46.15	46.25	46.10	+0.15	2	998
09:41:52	46.15	46.25	46.15	+0.20	4	996
09:41:45	46.20	46.25	46.25	+0.30	1	992
09:41:45	46.10	46.20	46.20	+0.25	6	991
09:41:15	46.15	46.20	46.15	+0.20	1	985
09:41:01	46.20	46.25	46.20	+0.25	1	984
09:40:56	46.15	46.20	46.20	+0.25	4	983
09:40:44	46.15	46.20	46.20	+0.25	2	979
09:40:07	46.20	46.25	46.20	+0.25	3	977
09:40:03	46.20	46.25	46.20	+0.25	9	974
09:39:17	46.20	46.30	46.20	+0.25	1	965
09:39:08	46.20	46.25	46.25	+0.30	4	964
09:37:41	46.10	46.30	46.30	+0.35	4	960
09:36:54	46.30	46.45	46.30	+0.35	3	956
09:36:52	46.30	46.45	46.45	+0.50	3	953
09:36:51	46.30	46.45	46.45	+0.50	1	950
09:36:50	46.30	46.45	46.45	+0.50	1	949
09:36:48	46.30	46.45	46.45	+0.50	1	948
09:36:46	46.40	46.45	46.40	+0.45	1	947
09:36:42	46.40	46.45	46.40	+0.45	1	946
09:36:36	46.25	46.40	46.40	+0.45	1	945
09:36:34	46.15	46.20	46.35	+0.40	3	944
09:36:34	46.15	46.20	46.20	+0.25	2	941
09:36:26	46.05	46.15	46.15	+0.20	3	939
09:36:25	46.00	46.10	46.10	+0.15	1	936
09:35:56	45.95	46.00	46.00	+0.05	9	935
09:35:37	45.90	45.95	45.95	0	4	926
09:35:37	45.85	45.90	45.90	-0.05	24	922
09:35:23	45.80	45.85	45.85	-0.10	5	898
09:34:48	45.80	45.90	45.80	-0.15	2	893
09:34:23	45.80	45.90	45.80	-0.15	7	891
09:34:12	45.75	45.80	45.80	-0.15	1	884
09:34:02	45.75	45.85	45.75	-0.20	3	883
09:34:01	45.70	45.75	45.75	-0.20	1	880
09:34:01	45.70	45.75	45.70	-0.25	1	879
09:33:48	45.75	45.85	45.75	-0.20	5	878
09:33:46	45.80	45.90	45.80	-0.15	3	873
09:33:42	45.85	45.90	45.85	-0.10	2	870
09:33:34	45.85	45.90	45.80	-0.15	7	868
09:33:34	45.85	45.90	45.85	-0.10	1	861
09:33:21	45.80	45.85	45.85	-0.10	5	860
09:33:05	45.75	45.85	45.75	-0.20	13	855
09:33:02	45.80	45.85	45.80	-0.15	3	842
09:33:02	45.75	45.80	45.80	-0.15	2	839
09:33:02	45.80	45.85	45.80	-0.15	1	837
09:32:55	45.75	45.85	45.75	-0.20	1	836
09:32:41	45.80	45.85	45.80	-0.15	1	835
09:32:41	45.80	45.85	45.80	-0.15	1	834
09:32:12	45.70	45.80	45.80	-0.15	1	833
09:32:12	45.75	45.80	45.75	-0.20	5	832
09:32:12	45.80	45.85	45.80	-0.15	2	827
09:32:12	45.80	45.85	45.80	-0.15	15	825
09:32:12	45.85	45.90	45.85	-0.10	4	810
09:32:12	45.85	45.90	45.85	-0.10	2	806
09:32:12	45.85	45.90	45.85	-0.10	5	804
09:31:24	45.85	45.90	45.85	-0.10	1	799
09:31:22	45.85	45.90	45.85	-0.10	2	798
09:31:16	45.80	45.85	45.85	-0.10	6	796
09:31:12	45.80	45.85	45.85	-0.10	1	790
09:31:04	45.80	45.85	45.85	-0.10	1	789
09:30:59	45.85	45.90	45.85	-0.10	1	788
09:30:43	45.80	45.95	45.80	-0.15	1	787
09:30:41	45.85	45.95	45.85	-0.10	1	786
09:30:15	45.70	45.80	45.80	-0.15	3	785
09:30:11	45.70	45.75	45.80	-0.15	5	782
09:30:11	45.70	45.75	45.75	-0.20	5	777
09:30:10	45.75	45.80	45.75	-0.20	2	772
09:30:10	45.75	45.80	45.75	-0.20	8	770
09:30:06	45.75	45.80	45.75	-0.20	3	762
09:30:06	45.80	45.90	45.80	-0.15	5	759
09:29:45	45.70	45.75	45.75	-0.20	3	754
09:29:26	45.70	45.75	45.70	-0.25	2	751
09:29:14	45.65	45.75	45.65	-0.30	1	749
09:29:12	45.65	45.75	45.65	-0.30	1	748
09:29:03	45.65	45.75	45.65	-0.30	3	747
09:28:58	45.60	45.75	45.60	-0.35	2	744
09:28:51	45.60	45.75	45.60	-0.35	2	742
09:28:43	45.60	45.80	45.60	-0.35	2	740
09:28:32	45.65	45.85	45.55	-0.40	2	738
09:28:32	45.65	45.85	45.60	-0.35	5	736
09:28:32	45.65	45.85	45.65	-0.30	3	731
09:28:26	45.70	45.85	45.70	-0.25	5	728
09:28:25	45.75	45.90	45.75	-0.20	3	723
09:28:23	45.80	45.95	45.80	-0.15	4	720
09:28:23	45.80	45.95	45.95	0	1	716
09:28:04	45.70	45.80	45.80	-0.15	1	715
09:28:02	45.70	45.80	45.80	-0.15	3	714
09:27:56	45.70	45.80	45.80	-0.15	1	711
09:27:50	45.70	45.80	45.80	-0.15	1	710
09:27:43	45.70	45.75	45.75	-0.20	1	709
09:27:38	45.70	45.80	45.80	-0.15	5	708
09:27:34	45.70	45.80	45.70	-0.25	4	703
09:27:31	45.70	45.80	45.70	-0.25	1	699
09:27:25	45.70	45.75	45.70	-0.25	1	698
09:27:24	45.70	45.75	45.70	-0.25	1	697
09:27:24	45.65	45.75	45.65	-0.30	1	696
09:27:23	45.70	45.75	45.70	-0.25	1	695
09:27:19	45.70	45.75	45.70	-0.25	1	694
09:27:15	45.65	45.75	45.75	-0.20	1	693
09:26:56	45.70	45.80	45.70	-0.25	3	692
09:26:49	45.75	45.80	45.75	-0.20	2	689
09:26:49	45.80	45.90	45.80	-0.15	5	687
09:26:49	45.80	45.90	45.80	-0.15	2	682
09:26:42	45.85	45.95	45.85	-0.10	1	680
09:26:39	45.85	46.00	45.85	-0.10	3	679
09:26:39	45.85	45.95	45.95	0	1	676
09:26:38	45.85	45.95	45.95	0	1	675
09:26:35	45.85	45.95	45.95	0	1	674
09:26:35	45.90	45.95	45.90	-0.05	4	673
09:26:31	45.90	45.95	45.95	0	1	669
09:26:10	45.95	46.00	45.95	0	9	668
09:26:05	46.00	46.05	46.00	+0.05	10	659
09:26:05	46.00	46.05	46.00	+0.05	21	649
09:26:05	46.00	46.05	46.00	+0.05	3	628
09:26:02	46.05	46.10	46.05	+0.10	2	625
09:26:02	46.05	46.15	46.05	+0.10	15	623
09:25:54	46.10	46.15	46.10	+0.15	19	608
09:25:54	46.10	46.15	46.10	+0.15	4	589
09:25:54	46.15	46.20	46.15	+0.20	16	585
09:25:54	46.15	46.20	46.15	+0.20	1	569
09:24:54	46.15	46.20	46.20	+0.25	1	568
09:24:10	46.20	46.25	46.20	+0.25	30	567
09:24:10	46.20	46.25	46.25	+0.30	1	537
09:24:01	46.20	46.25	46.25	+0.30	2	536
09:23:20	46.20	46.25	46.25	+0.30	1	534
09:22:51	46.20	46.25	46.20	+0.25	2	533
09:22:17	46.20	46.25	46.20	+0.25	10	531
09:22:09	46.20	46.25	46.25	+0.30	1	521
09:22:08	46.20	46.25	46.20	+0.25	1	520
09:22:02	46.25	46.30	46.25	+0.30	3	519
09:22:02	46.25	46.30	46.25	+0.30	1	516
09:22:02	46.25	46.30	46.25	+0.30	1	515
09:22:02	46.25	46.30	46.25	+0.30	19	514
09:21:42	46.30	46.40	46.30	+0.35	13	495
09:21:42	46.35	46.40	46.35	+0.40	2	482
09:21:42	46.35	46.40	46.35	+0.40	3	480
09:21:30	46.40	46.45	46.40	+0.45	3	477
09:21:29	46.40	46.45	46.40	+0.45	1	474
09:21:27	46.40	46.45	46.45	+0.50	2	473
09:19:45	46.35	46.45	46.45	+0.50	1	471
09:18:39	46.45	46.55	46.45	+0.50	4	470
09:18:32	46.50	46.55	46.50	+0.55	6	466
09:18:06	46.50	46.55	46.55	+0.60	1	460
09:17:32	46.35	46.45	46.45	+0.50	1	459
09:17:32	46.30	46.40	46.40	+0.45	2	458
09:17:32	46.30	46.35	46.35	+0.40	5	456
09:17:30	46.30	46.35	46.30	+0.35	1	451
09:17:23	46.30	46.35	46.30	+0.35	1	450
09:17:23	46.30	46.45	46.30	+0.35	2	449
09:17:23	46.40	46.45	46.40	+0.45	1	447
09:17:23	46.40	46.45	46.40	+0.45	1	446
09:17:23	46.40	46.45	46.40	+0.45	1	445
09:17:23	46.40	46.45	46.40	+0.45	1	444
09:17:23	46.30	46.40	46.40	+0.45	1	443
09:17:18	46.30	46.40	46.40	+0.45	1	442
09:17:10	46.40	46.45	46.40	+0.45	4	441
09:16:37	46.35	46.40	46.40	+0.45	1	437
09:16:31	46.35	46.40	46.40	+0.45	2	436
09:16:29	46.35	46.40	46.35	+0.40	1	434
09:16:14	46.45	46.50	46.35	+0.40	1	433
09:16:14	46.45	46.50	46.40	+0.45	3	432
09:16:14	46.45	46.50	46.45	+0.50	1	429
09:15:48	46.40	46.55	46.55	+0.60	1	428
09:15:34	46.35	46.40	46.40	+0.45	1	427
09:15:29	46.35	46.40	46.35	+0.40	1	426
09:15:29	46.30	46.40	46.40	+0.45	5	425
09:15:20	46.25	46.35	46.35	+0.40	6	420
09:14:58	46.25	46.30	46.25	+0.30	10	414
09:14:58	46.30	46.35	46.30	+0.35	4	404
09:14:58	46.30	46.35	46.30	+0.35	3	400
09:14:40	46.30	46.35	46.35	+0.40	1	397
09:14:27	46.35	46.40	46.35	+0.40	1	396
09:14:12	46.40	46.45	46.40	+0.45	4	395
09:13:44	46.35	46.40	46.40	+0.45	1	391
09:13:44	46.35	46.40	46.40	+0.45	1	390
09:13:44	46.40	46.45	46.40	+0.45	2	389
09:13:44	46.35	46.40	46.40	+0.45	1	387
09:13:43	46.35	46.40	46.35	+0.40	2	386
09:13:06	46.40	46.50	46.40	+0.45	2	384
09:13:06	46.35	46.50	46.50	+0.55	1	382
09:13:04	46.40	46.50	46.40	+0.45	1	381
09:13:03	46.45	46.50	46.45	+0.50	1	380
09:12:55	46.40	46.50	46.50	+0.55	1	379
09:12:55	46.45	46.50	46.45	+0.50	5	378
09:12:48	46.40	46.50	46.40	+0.45	2	373
09:12:38	46.35	46.40	46.40	+0.45	2	371
09:12:37	46.30	46.35	46.35	+0.40	1	369
09:12:37	46.30	46.35	46.35	+0.40	1	368
09:12:37	46.35	46.40	46.35	+0.40	1	367
09:12:36	46.35	46.40	46.35	+0.40	2	366
09:12:36	46.35	46.40	46.35	+0.40	11	364
09:12:35	46.35	46.40	46.40	+0.45	1	353
09:11:11	46.25	46.30	46.30	+0.35	3	352
09:10:50	46.25	46.35	46.25	+0.30	1	349
09:10:08	46.25	46.40	46.25	+0.30	2	348
09:09:53	46.15	46.25	46.25	+0.30	3	346
09:09:52	46.15	46.20	46.20	+0.25	2	343
09:09:46	46.15	46.20	46.20	+0.25	1	341
09:09:42	46.15	46.25	46.15	+0.20	2	340
09:09:39	46.20	46.25	46.20	+0.25	2	338
09:09:31	46.15	46.25	46.15	+0.20	1	336
09:09:16	46.20	46.25	46.20	+0.25	1	335
09:09:13	46.15	46.25	46.15	+0.20	3	334
09:09:10	46.20	46.30	46.20	+0.25	1	331
09:09:04	46.15	46.35	46.15	+0.20	1	330
09:09:02	46.15	46.20	46.20	+0.25	3	329
09:08:39	46.15	46.20	46.15	+0.20	1	326
09:08:35	46.30	46.40	46.20	+0.25	8	325
09:07:58	46.35	46.40	46.35	+0.40	1	317
09:07:57	46.30	46.35	46.35	+0.40	1	316
09:07:57	46.30	46.40	46.30	+0.35	1	315
09:07:52	46.30	46.40	46.30	+0.35	1	314
09:07:47	46.25	46.30	46.30	+0.35	7	313
09:07:43	46.30	46.40	46.30	+0.35	3	306
09:07:37	46.30	46.35	46.35	+0.40	1	303
09:07:35	46.30	46.35	46.30	+0.35	1	302
09:07:33	46.30	46.40	46.40	+0.45	1	301
09:07:32	46.30	46.40	46.40	+0.45	5	300
09:07:21	46.35	46.45	46.35	+0.40	1	295
09:07:20	46.40	46.55	46.40	+0.45	5	294
09:07:20	46.40	46.55	46.40	+0.45	3	289
09:07:12	46.45	46.55	46.45	+0.50	2	286
09:07:12	46.40	46.45	46.45	+0.50	3	284
09:07:10	46.40	46.45	46.40	+0.45	1	281
09:07:09	46.40	46.45	46.45	+0.50	3	280
09:07:07	46.40	46.45	46.45	+0.50	1	277
09:07:00	46.40	46.50	46.50	+0.55	1	276
09:07:00	46.45	46.55	46.45	+0.50	2	275
09:06:58	46.50	46.55	46.50	+0.55	1	273
09:06:51	46.50	46.60	46.50	+0.55	3	272
09:06:43	46.55	46.65	46.55	+0.60	4	269
09:06:43	46.60	46.65	46.60	+0.65	1	265
09:06:36	46.60	46.75	46.60	+0.65	3	264
09:06:36	46.65	46.75	46.65	+0.70	4	261
09:06:18	46.65	46.75	46.75	+0.80	1	257
09:06:08	46.60	46.65	46.65	+0.70	3	256
09:05:50	46.40	46.55	46.60	+0.65	3	253
09:05:50	46.40	46.55	46.55	+0.60	2	250
09:05:45	46.40	46.55	46.55	+0.60	1	248
09:05:44	46.45	46.55	46.40	+0.45	9	247
09:05:44	46.45	46.55	46.45	+0.50	1	238
09:05:38	46.40	46.50	46.50	+0.55	1	237
09:05:35	46.50	46.65	46.50	+0.55	1	236
09:05:35	46.50	46.65	46.50	+0.55	5	235
09:05:29	46.50	46.65	46.50	+0.55	1	230
09:05:16	46.65	46.70	46.65	+0.70	2	229
09:05:16	46.65	46.70	46.65	+0.70	1	227
09:05:16	46.50	46.60	46.65	+0.70	3	226
09:05:16	46.50	46.60	46.60	+0.65	4	223
09:05:08	46.55	46.65	46.55	+0.60	1	219
09:05:08	46.60	46.65	46.60	+0.65	5	218
09:05:01	46.65	46.75	46.65	+0.70	7	213
09:05:01	46.75	46.80	46.75	+0.80	1	206
09:05:01	46.75	46.80	46.75	+0.80	1	205
09:04:56	46.65	46.75	46.75	+0.80	1	204
09:04:54	46.65	46.70	46.70	+0.75	1	203
09:04:52	46.70	46.75	46.70	+0.75	4	202
09:04:52	46.75	46.85	46.75	+0.80	1	198
09:04:52	46.70	46.80	46.80	+0.85	2	197
09:04:46	46.70	46.80	46.80	+0.85	3	195
09:04:44	46.75	46.80	46.75	+0.80	3	192
09:04:44	46.75	46.80	46.75	+0.80	1	189
09:04:36	46.75	46.80	46.80	+0.85	1	188
09:04:32	46.75	46.80	46.75	+0.80	1	187
09:04:20	46.75	46.80	46.75	+0.80	1	186
09:03:32	46.65	46.70	46.70	+0.75	3	185
09:03:29	46.70	46.75	46.70	+0.75	2	182
09:03:24	46.70	46.75	46.70	+0.75	5	180
09:03:13	46.65	46.80	46.65	+0.70	1	175
09:03:13	46.65	46.80	46.65	+0.70	2	174
09:02:59	46.60	46.80	46.60	+0.65	1	172
09:02:55	46.70	46.80	46.60	+0.65	2	171
09:02:55	46.70	46.80	46.70	+0.75	1	169
09:02:48	46.70	46.85	46.65	+0.70	3	168
09:02:48	46.70	46.85	46.70	+0.75	7	165
09:02:47	46.70	46.85	46.70	+0.75	2	158
09:02:39	46.75	46.85	46.70	+0.75	1	156
09:02:39	46.75	46.85	46.75	+0.80	2	155
09:02:27	46.85	47.00	46.85	+0.90	1	153
09:02:27	46.90	47.00	46.90	+0.95	2	152
09:02:18	47.00	47.15	47.00	+1.05	8	150
09:02:11	47.05	47.20	47.05	+1.10	6	142
09:02:11	47.05	47.25	47.05	+1.10	3	136
09:02:11	47.05	47.25	47.05	+1.10	1	133
09:02:11	47.10	47.25	47.10	+1.15	2	132
09:02:11	47.15	47.30	47.15	+1.20	2	130
09:02:10	47.15	47.30	47.30	+1.35	1	128
09:02:05	47.30	47.35	47.30	+1.35	1	127
09:01:59	47.20	47.40	47.40	+1.45	2	126
09:01:55	47.25	47.45	47.25	+1.30	1	124
09:01:51	47.25	47.50	47.25	+1.30	3	123
09:01:46	47.30	47.50	47.30	+1.35	2	120
09:01:43	47.20	47.30	47.30	+1.35	2	118
09:01:42	47.15	47.25	47.25	+1.30	4	116
09:01:42	47.10	47.20	47.20	+1.25	2	112
09:01:39	47.10	47.20	47.10	+1.15	1	110
09:01:35	47.10	47.20	47.10	+1.15	1	109
09:01:31	47.10	47.25	47.10	+1.15	3	108
09:01:25	47.10	47.15	47.10	+1.15	1	105
09:01:22	47.05	47.10	47.10	+1.15	1	104
09:01:11	47.00	47.15	47.15	+1.20	1	103
09:01:10	47.10	47.20	47.10	+1.15	1	102
09:01:09	47.10	47.20	47.10	+1.15	4	101
09:01:06	47.20	47.25	47.20	+1.25	6	97
09:01:06	47.00	47.15	47.20	+1.25	1	91
09:01:06	47.00	47.15	47.15	+1.20	3	90
09:01:06	47.10	47.15	47.10	+1.15	1	87
09:01:06	47.10	47.20	47.00	+1.05	1	86
09:01:06	47.10	47.20	47.05	+1.10	2	85
09:01:06	47.10	47.20	47.10	+1.15	2	83
09:00:58	47.10	47.25	47.10	+1.15	1	81
09:00:53	47.20	47.25	47.20	+1.25	1	80
09:00:52	47.20	47.30	47.20	+1.25	3	79
09:00:52	47.20	47.30	47.20	+1.25	3	76
09:00:40	47.20	47.30	47.20	+1.25	2	73
09:00:27	47.05	47.20	47.20	+1.25	2	71
09:00:19	47.20	47.30	47.20	+1.25	4	69
09:00:18	--	--	47.20	+1.25	43	65

　

其他人也逛...

麥當勞勁辣鷄腿堡好禮即享券

OPPO Reno15 F 6.57吋 8+256GB

家樂福100元好禮即享券(餘額型)

羅技 MX Master 4 無線滑鼠

enerpad UFO 磁吸快充固態行動電源 10000mAh MX-10000

MyCard 5000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

麥當勞大麥克好禮即享券

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

App Store Card $ 1000 - 數位序號

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Double A-多功能影印紙A4 80G (5包/箱)

AI揪出常被倒掉的菜　漢來掀起...

吃到飽最大浪費在餐桌　揭不拚...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU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

‧SpaceX上市定價每股135美元　創...
‧台積電ADR11日上漲13.275美元漲...
‧世銀：美伊戰爭衝擊　全球經濟...

加密貨幣

比特幣BTC	63624.22	2,175.34	3.54%
以太幣ETH	1675.60	55.46	3.42%
瑞波幣XRP	1.15	0.05	4.81%
比特幣現金BCH	205.85	11.21	5.76%
萊特幣LTC	42.63	0.91	2.18%
卡達幣ADA	0.171987	0.01	6.98%
波場幣TRX	0.315091	-0.01	-1.77%
恆星幣XLM	0.194140	0.01	6.20%

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。