最新[公告] 台康生技:歐洲藥品管理局核准本公司授權夥伴Sandoz提交生物相似藥EG12014（trastuzumab biosimilar）420 mg劑量包裝變更申請熱門台積電7/16法說會　聚焦資本支出先進製程及美廠進度

更新報價

高　鋒 (4510) 電機機械上櫃和大集團

42.55 ▲+0.75 +1.79% 0.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	1,650	42.55	3	42.70	1	42.10	44.80	41.90	41.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	42.55	42.70	42.55	+0.75	54	1650
13:23:59	42.75	42.90	42.75	+0.95	1	1596
13:23:54	42.75	42.90	42.75	+0.95	1	1595
13:23:44	42.70	42.85	42.70	+0.90	1	1594
13:23:27	42.65	42.70	42.70	+0.90	1	1593
13:23:26	42.65	42.70	42.65	+0.85	2	1592
13:23:26	42.65	42.70	42.70	+0.90	1	1590
13:23:22	42.65	42.70	42.70	+0.90	4	1589
13:22:58	42.60	42.65	42.65	+0.85	3	1585
13:22:53	42.60	42.65	42.65	+0.85	1	1582
13:22:24	42.60	42.65	42.65	+0.85	1	1581
13:22:20	42.60	42.65	42.65	+0.85	1	1580
13:22:20	42.60	42.65	42.65	+0.85	2	1579
13:22:01	42.60	42.65	42.65	+0.85	1	1577
13:21:40	42.60	42.65	42.65	+0.85	1	1576
13:21:40	42.65	42.70	42.65	+0.85	1	1575
13:21:19	42.65	42.70	42.70	+0.90	1	1574
13:21:14	42.65	42.70	42.70	+0.90	1	1573
13:21:03	42.60	42.65	42.65	+0.85	1	1572
13:20:36	42.60	42.65	42.65	+0.85	4	1571
13:20:36	42.60	42.65	42.65	+0.85	1	1567
13:20:25	42.65	42.70	42.65	+0.85	2	1566
13:20:16	42.70	42.75	42.70	+0.90	1	1564
13:20:14	42.70	42.75	42.70	+0.90	1	1563
13:20:06	42.70	42.75	42.70	+0.90	1	1562
13:19:59	42.70	42.75	42.70	+0.90	1	1561
13:19:10	42.70	42.75	42.70	+0.90	1	1560
13:19:00	42.75	42.80	42.75	+0.95	2	1559
13:18:41	42.80	42.85	42.80	+1.00	3	1557
13:18:33	42.80	42.85	42.80	+1.00	1	1554
13:17:27	42.85	42.90	42.85	+1.05	4	1553
13:17:24	42.85	42.90	42.85	+1.05	1	1549
13:17:06	42.85	42.90	42.85	+1.05	2	1548
13:15:15	42.80	42.85	42.85	+1.05	2	1546
13:15:15	42.80	42.85	42.85	+1.05	1	1544
13:15:11	42.85	42.90	42.85	+1.05	1	1543
13:14:47	42.85	42.90	42.85	+1.05	4	1542
13:14:15	42.80	42.85	42.85	+1.05	5	1538
13:14:15	42.80	42.85	42.85	+1.05	3	1533
13:13:34	42.80	42.85	42.85	+1.05	2	1530
13:13:21	42.80	42.85	42.85	+1.05	1	1528
13:12:06	42.80	42.85	42.80	+1.00	1	1527
13:11:16	42.80	42.85	42.80	+1.00	1	1526
13:10:29	42.80	42.90	42.80	+1.00	1	1525
13:10:06	42.75	42.80	42.80	+1.00	2	1524
13:10:06	42.75	42.80	42.80	+1.00	2	1522
13:10:06	42.80	42.85	42.80	+1.00	1	1520
13:09:01	42.80	42.85	42.85	+1.05	2	1519
13:06:49	42.80	42.85	42.85	+1.05	1	1517
13:06:32	42.75	42.80	42.80	+1.00	1	1516
13:05:42	42.75	42.80	42.80	+1.00	2	1515
13:05:42	42.80	42.90	42.80	+1.00	2	1513
13:04:16	42.85	43.00	42.85	+1.05	1	1511
13:03:39	42.80	43.00	43.00	+1.20	1	1510
13:02:38	42.85	42.90	42.90	+1.10	2	1509
13:00:44	42.70	42.85	42.70	+0.90	1	1507
13:00:43	42.70	42.80	42.80	+1.00	1	1506
13:00:35	42.70	42.85	42.85	+1.05	1	1505
13:00:06	42.70	42.85	42.85	+1.05	1	1504
12:59:58	42.80	42.85	42.80	+1.00	1	1503
12:59:22	42.70	42.90	42.90	+1.10	1	1502
12:59:18	42.70	42.90	42.70	+0.90	2	1501
12:58:59	42.70	42.90	42.70	+0.90	1	1499
12:58:22	42.70	42.90	42.70	+0.90	2	1498
12:58:22	42.90	43.00	42.60	+0.80	14	1496
12:58:22	42.90	43.00	42.65	+0.85	1	1482
12:58:22	42.90	43.00	42.70	+0.90	2	1481
12:58:22	42.90	43.00	42.75	+0.95	2	1479
12:58:22	42.90	43.00	42.80	+1.00	4	1477
12:58:22	42.90	43.00	42.85	+1.05	3	1473
12:58:22	42.90	43.00	42.90	+1.10	1	1470
12:57:57	42.90	43.00	42.90	+1.10	1	1469
12:55:55	43.10	43.20	42.85	+1.05	1	1468
12:55:55	43.10	43.20	42.90	+1.10	7	1467
12:55:55	43.10	43.20	42.95	+1.15	6	1460
12:55:55	43.10	43.20	43.00	+1.20	18	1454
12:55:55	43.10	43.20	43.05	+1.25	10	1436
12:55:55	43.10	43.20	43.10	+1.30	8	1426
12:55:38	43.15	43.20	43.15	+1.35	1	1418
12:55:21	43.15	43.20	43.15	+1.35	1	1417
12:54:40	43.20	43.25	43.20	+1.40	2	1416
12:52:50	43.20	43.25	43.25	+1.45	1	1414
12:51:31	43.15	43.20	43.20	+1.40	2	1413
12:47:22	43.20	43.25	43.20	+1.40	1	1411
12:47:21	43.25	43.30	43.25	+1.45	14	1410
12:47:21	43.25	43.30	43.25	+1.45	2	1396
12:46:30	43.25	43.30	43.25	+1.45	3	1394
12:45:48	43.20	43.35	43.20	+1.40	1	1391
12:44:24	43.30	43.35	43.30	+1.50	3	1390
12:43:41	43.30	43.35	43.30	+1.50	2	1387
12:43:07	43.25	43.35	43.25	+1.45	1	1385
12:41:12	43.30	43.35	43.30	+1.50	1	1384
12:38:29	43.30	43.35	43.30	+1.50	1	1383
12:36:27	43.25	43.35	43.35	+1.55	1	1382
12:35:36	43.35	43.40	43.35	+1.55	1	1381
12:31:26	43.10	43.30	43.35	+1.55	3	1380
12:31:26	43.10	43.30	43.30	+1.50	2	1377
12:30:28	43.15	43.30	43.10	+1.30	1	1375
12:30:28	43.15	43.30	43.15	+1.35	1	1374
12:30:14	43.20	43.35	43.15	+1.35	4	1373
12:30:14	43.20	43.35	43.20	+1.40	1	1369
12:30:13	43.20	43.35	43.20	+1.40	2	1368
12:29:09	43.20	43.35	43.20	+1.40	1	1366
12:26:29	43.25	43.45	43.20	+1.40	2	1365
12:26:29	43.25	43.45	43.25	+1.45	3	1363
12:23:35	43.20	43.25	43.25	+1.45	1	1360
12:23:30	43.20	43.25	43.25	+1.45	3	1359
12:23:07	43.20	43.25	43.25	+1.45	1	1356
12:22:24	43.20	43.25	43.25	+1.45	1	1355
12:21:41	43.30	43.35	43.30	+1.50	1	1354
12:18:46	43.40	43.50	43.40	+1.60	1	1353
12:16:49	43.25	43.40	43.40	+1.60	2	1352
12:13:34	43.25	43.40	43.40	+1.60	1	1350
12:13:33	43.35	43.50	43.25	+1.45	1	1349
12:13:33	43.35	43.50	43.30	+1.50	5	1348
12:13:33	43.35	43.50	43.35	+1.55	4	1343
12:13:10	43.40	43.50	43.40	+1.60	1	1339
12:11:13	43.40	43.50	43.50	+1.70	3	1338
12:08:00	43.45	43.50	43.45	+1.65	1	1335
12:05:42	43.40	43.45	43.45	+1.65	1	1334
12:00:25	43.50	43.60	43.50	+1.70	1	1333
12:00:00	43.40	43.50	43.50	+1.70	1	1332
11:59:53	43.40	43.45	43.45	+1.65	2	1331
11:59:19	43.40	43.45	43.40	+1.60	1	1329
11:58:18	43.35	43.45	43.35	+1.55	1	1328
11:54:32	43.40	43.45	43.35	+1.55	1	1327
11:54:32	43.40	43.45	43.40	+1.60	1	1326
11:54:05	43.40	43.50	43.40	+1.60	1	1325
11:51:44	43.35	43.40	43.40	+1.60	2	1324
11:51:09	43.40	43.50	43.40	+1.60	1	1322
11:51:00	43.35	43.40	43.40	+1.60	2	1321
11:50:47	43.40	43.50	43.40	+1.60	5	1319
11:47:37	43.40	43.45	43.50	+1.70	1	1314
11:47:37	43.40	43.45	43.45	+1.65	1	1313
11:46:11	43.45	43.50	43.45	+1.65	1	1312
11:46:02	43.50	43.60	43.50	+1.70	2	1311
11:41:47	43.55	43.60	43.55	+1.75	1	1309
11:40:07	43.55	43.60	43.55	+1.75	1	1308
11:37:45	43.50	43.55	43.55	+1.75	1	1307
11:35:23	43.45	43.50	43.50	+1.70	1	1306
11:34:27	43.50	43.55	43.50	+1.70	1	1305
11:33:17	43.50	43.55	43.50	+1.70	1	1304
11:32:42	43.50	43.55	43.50	+1.70	1	1303
11:29:53	43.35	43.50	43.50	+1.70	1	1302
11:28:06	43.45	43.50	43.50	+1.70	3	1301
11:27:05	43.35	43.45	43.50	+1.70	3	1298
11:27:05	43.35	43.45	43.45	+1.65	2	1295
11:27:00	43.35	43.40	43.40	+1.60	9	1293
11:26:16	43.35	43.40	43.35	+1.55	1	1284
11:24:42	43.30	43.35	43.35	+1.55	1	1283
11:23:17	43.20	43.30	43.30	+1.50	1	1282
11:15:04	43.30	43.40	43.30	+1.50	1	1281
11:14:39	43.30	43.40	43.30	+1.50	1	1280
11:13:39	43.30	43.40	43.30	+1.50	1	1279
11:12:51	43.30	43.40	43.30	+1.50	1	1278
11:12:44	43.30	43.40	43.40	+1.60	2	1277
11:12:12	43.30	43.35	43.35	+1.55	1	1275
11:10:51	43.20	43.35	43.35	+1.55	2	1274
11:10:46	43.20	43.30	43.35	+1.55	1	1272
11:10:46	43.20	43.30	43.30	+1.50	1	1271
11:10:19	43.30	43.35	43.30	+1.50	1	1270
11:10:19	43.30	43.35	43.30	+1.50	1	1269
11:09:46	43.30	43.35	43.30	+1.50	5	1268
11:08:52	43.30	43.35	43.35	+1.55	2	1263
11:05:47	43.35	43.55	43.35	+1.55	2	1261
11:05:35	43.30	43.35	43.35	+1.55	1	1259
11:05:35	43.30	43.35	43.35	+1.55	6	1258
11:05:35	43.35	43.55	43.35	+1.55	3	1252
11:05:16	43.35	43.40	43.40	+1.60	1	1249
11:04:47	43.40	43.45	43.40	+1.60	1	1248
11:03:50	43.45	43.60	43.45	+1.65	1	1247
11:03:49	43.50	43.65	43.50	+1.70	1	1246
11:03:00	43.45	43.60	43.65	+1.85	1	1245
11:03:00	43.45	43.60	43.60	+1.80	1	1244
11:02:15	43.40	43.60	43.60	+1.80	1	1243
10:58:56	43.40	43.65	43.65	+1.85	1	1242
10:55:23	43.50	43.70	43.70	+1.90	1	1241
10:53:22	43.60	43.75	43.60	+1.80	1	1240
10:53:01	43.60	43.80	43.60	+1.80	5	1239
10:52:33	43.55	43.70	43.70	+1.90	1	1234
10:51:27	43.70	43.85	43.70	+1.90	1	1233
10:51:24	43.65	43.85	43.65	+1.85	1	1232
10:50:56	43.90	43.95	43.90	+2.10	2	1231
10:50:56	43.90	43.95	43.90	+2.10	6	1229
10:50:56	43.90	43.95	43.90	+2.10	4	1223
10:50:56	43.60	43.70	43.90	+2.10	2	1219
10:50:56	43.60	43.70	43.85	+2.05	4	1217
10:50:56	43.60	43.70	43.80	+2.00	1	1213
10:50:56	43.60	43.70	43.70	+1.90	2	1212
10:50:20	43.60	43.65	43.65	+1.85	1	1210
10:50:19	43.30	43.45	43.60	+1.80	4	1209
10:50:19	43.30	43.45	43.55	+1.75	3	1205
10:50:19	43.30	43.45	43.50	+1.70	2	1202
10:50:19	43.30	43.45	43.45	+1.65	2	1200
10:50:06	43.30	43.45	43.30	+1.50	1	1198
10:49:10	43.30	43.45	43.30	+1.50	2	1197
10:48:17	43.35	43.45	43.30	+1.50	3	1195
10:48:17	43.35	43.45	43.35	+1.55	2	1192
10:48:11	43.35	43.40	43.40	+1.60	1	1190
10:47:40	43.25	43.30	43.30	+1.50	1	1189
10:47:35	43.30	43.40	43.30	+1.50	1	1188
10:47:33	43.30	43.40	43.30	+1.50	1	1187
10:47:22	43.30	43.40	43.30	+1.50	5	1186
10:46:47	43.30	43.40	43.40	+1.60	1	1181
10:46:31	43.30	43.40	43.40	+1.60	1	1180
10:46:23	43.30	43.40	43.40	+1.60	1	1179
10:46:00	43.40	43.50	43.40	+1.60	1	1178
10:45:37	43.50	43.55	43.50	+1.70	3	1177
10:45:37	43.50	43.55	43.50	+1.70	3	1174
10:45:32	43.50	43.60	43.50	+1.70	5	1171
10:45:18	43.50	43.60	43.50	+1.70	1	1166
10:45:02	43.55	43.60	43.55	+1.75	7	1165
10:44:52	43.55	43.60	43.55	+1.75	2	1158
10:44:47	43.55	43.60	43.60	+1.80	1	1156
10:43:45	43.60	43.70	43.60	+1.80	2	1155
10:43:23	43.65	43.70	43.65	+1.85	2	1153
10:42:19	43.65	43.70	43.65	+1.85	1	1151
10:39:36	43.60	43.65	43.65	+1.85	1	1150
10:39:05	43.60	43.65	43.65	+1.85	2	1149
10:38:27	43.60	43.65	43.60	+1.80	2	1147
10:36:10	43.65	43.70	43.65	+1.85	1	1145
10:35:13	43.70	43.80	43.70	+1.90	2	1144
10:33:13	43.75	43.85	43.75	+1.95	1	1142
10:31:12	43.75	43.85	43.85	+2.05	1	1141
10:30:11	43.75	43.85	43.75	+1.95	1	1140
10:28:27	43.75	43.85	43.75	+1.95	1	1139
10:27:13	43.80	43.85	43.80	+2.00	1	1138
10:26:36	43.80	43.85	43.80	+2.00	3	1137
10:24:58	43.85	43.90	43.85	+2.05	13	1134
10:24:58	43.90	44.00	43.90	+2.10	1	1121
10:24:28	43.85	44.00	43.85	+2.05	3	1120
10:23:31	43.85	43.95	44.00	+2.20	3	1117
10:23:31	43.85	43.95	43.95	+2.15	1	1114
10:20:03	43.95	44.00	43.95	+2.15	5	1113
10:20:03	43.95	44.00	43.95	+2.15	1	1108
10:20:03	43.95	44.00	43.95	+2.15	1	1107
10:18:43	43.90	43.95	43.95	+2.15	1	1106
10:18:40	43.90	43.95	43.95	+2.15	1	1105
10:18:38	43.90	43.95	43.95	+2.15	1	1104
10:18:29	43.90	43.95	43.95	+2.15	1	1103
10:17:13	43.90	43.95	43.90	+2.10	1	1102
10:16:57	43.85	43.90	43.90	+2.10	2	1101
10:16:39	43.80	43.85	43.85	+2.05	12	1099
10:14:14	43.75	43.80	43.85	+2.05	1	1087
10:14:14	43.75	43.80	43.80	+2.00	1	1086
10:13:10	43.75	43.85	43.75	+1.95	1	1085
10:12:54	43.75	43.80	43.80	+2.00	3	1084
10:08:50	43.60	43.75	43.75	+1.95	1	1081
10:08:43	43.60	43.75	43.75	+1.95	1	1080
10:08:18	43.70	43.75	43.70	+1.90	3	1079
10:07:26	43.70	43.75	43.70	+1.90	1	1076
10:06:42	43.70	43.80	43.70	+1.90	1	1075
10:06:16	43.60	43.70	43.70	+1.90	4	1074
10:05:58	43.65	43.70	43.65	+1.85	1	1070
10:05:47	43.65	43.70	43.70	+1.90	1	1069
10:05:41	43.65	43.70	43.70	+1.90	2	1068
10:05:39	43.65	43.70	43.65	+1.85	1	1066
10:04:49	43.65	43.70	43.65	+1.85	1	1065
10:04:08	43.60	43.65	43.65	+1.85	1	1064
10:02:27	43.65	43.70	43.65	+1.85	1	1063
10:01:17	43.60	43.70	43.60	+1.80	1	1062
10:00:57	43.60	43.65	43.65	+1.85	2	1061
10:00:57	43.60	43.65	43.60	+1.80	1	1059
10:00:21	43.55	43.60	43.60	+1.80	1	1058
10:00:09	43.55	43.60	43.55	+1.75	3	1057
09:59:44	43.55	43.65	43.55	+1.75	1	1054
09:59:40	43.60	43.65	43.60	+1.80	1	1053
09:58:57	43.55	43.60	43.60	+1.80	1	1052
09:58:42	43.55	43.65	43.55	+1.75	1	1051
09:58:37	43.60	43.65	43.60	+1.80	1	1050
09:58:17	43.55	43.60	43.60	+1.80	1	1049
09:58:10	43.60	43.65	43.60	+1.80	5	1048
09:58:09	43.60	43.65	43.65	+1.85	1	1043
09:57:33	43.70	43.80	43.70	+1.90	3	1042
09:57:23	43.70	43.80	43.80	+2.00	4	1039
09:56:27	43.80	43.85	43.80	+2.00	6	1035
09:56:27	43.80	43.85	43.80	+2.00	1	1029
09:56:06	43.80	43.85	43.80	+2.00	2	1028
09:56:04	43.80	43.85	43.80	+2.00	4	1026
09:55:55	43.85	43.90	43.85	+2.05	1	1022
09:55:50	43.85	43.90	43.85	+2.05	1	1021
09:55:19	43.85	43.90	43.85	+2.05	1	1020
09:54:25	43.80	43.90	43.90	+2.10	1	1019
09:54:18	43.85	43.90	43.85	+2.05	1	1018
09:53:59	43.80	43.85	43.85	+2.05	1	1017
09:53:50	43.80	43.85	43.85	+2.05	4	1016
09:53:39	43.85	43.90	43.85	+2.05	4	1012
09:53:39	43.85	43.90	43.85	+2.05	5	1008
09:53:09	43.85	43.90	43.85	+2.05	1	1003
09:53:07	43.85	43.90	43.85	+2.05	1	1002
09:53:02	43.85	43.90	43.85	+2.05	1	1001
09:53:02	43.85	43.90	43.85	+2.05	1	1000
09:53:00	43.90	43.95	43.90	+2.10	9	999
09:52:59	43.95	44.00	43.95	+2.15	1	990
09:50:59	43.90	43.95	43.95	+2.15	1	989
09:49:14	43.95	44.00	44.00	+2.20	1	988
09:48:56	43.95	44.00	44.00	+2.20	1	987
09:48:49	43.95	44.00	44.00	+2.20	1	986
09:48:07	43.90	44.00	44.00	+2.20	1	985
09:47:38	43.90	44.00	44.00	+2.20	1	984
09:47:30	43.95	44.00	43.95	+2.15	2	983
09:46:47	43.95	44.00	44.00	+2.20	1	981
09:46:04	44.00	44.10	44.00	+2.20	2	980
09:45:24	44.00	44.10	44.00	+2.20	1	978
09:44:52	44.05	44.10	44.05	+2.25	1	977
09:42:38	44.00	44.10	44.00	+2.20	1	976
09:42:10	44.05	44.10	44.00	+2.20	7	975
09:42:10	44.05	44.10	44.05	+2.25	2	968
09:41:53	44.05	44.10	44.10	+2.30	1	966
09:41:35	44.05	44.10	44.10	+2.30	1	965
09:41:33	44.05	44.10	44.10	+2.30	1	964
09:41:28	44.05	44.10	44.10	+2.30	1	963
09:41:26	44.05	44.10	44.10	+2.30	1	962
09:41:05	44.05	44.10	44.10	+2.30	1	961
09:40:22	44.05	44.10	44.05	+2.25	1	960
09:39:53	44.00	44.10	44.00	+2.20	2	959
09:39:08	44.05	44.10	44.00	+2.20	1	957
09:39:08	44.05	44.10	44.05	+2.25	1	956
09:38:55	44.00	44.10	44.10	+2.30	1	955
09:38:50	44.00	44.10	44.00	+2.20	1	954
09:38:36	44.05	44.10	44.05	+2.25	3	953
09:38:16	44.10	44.20	44.10	+2.30	1	950
09:37:20	44.20	44.25	44.20	+2.40	4	949
09:36:21	44.20	44.35	44.20	+2.40	1	945
09:35:38	44.20	44.30	44.20	+2.40	2	944
09:35:30	44.30	44.35	44.30	+2.50	1	942
09:35:30	44.30	44.35	44.30	+2.50	1	941
09:34:53	44.30	44.35	44.30	+2.50	4	940
09:33:24	44.30	44.35	44.30	+2.50	1	936
09:32:58	44.30	44.40	44.30	+2.50	1	935
09:32:58	44.30	44.40	44.30	+2.50	1	934
09:32:50	44.30	44.40	44.30	+2.50	1	933
09:32:45	44.30	44.40	44.30	+2.50	1	932
09:32:18	44.15	44.30	44.30	+2.50	3	931
09:32:18	44.30	44.45	44.30	+2.50	3	928
09:32:01	44.10	44.35	44.35	+2.55	2	925
09:31:48	44.35	44.40	44.35	+2.55	2	923
09:31:44	44.25	44.35	44.35	+2.55	1	921
09:31:43	44.25	44.35	44.35	+2.55	1	920
09:31:26	44.40	44.45	44.40	+2.60	1	919
09:31:25	44.30	44.40	44.40	+2.60	1	918
09:31:21	44.35	44.40	44.40	+2.60	1	917
09:31:19	44.35	44.45	44.45	+2.65	5	916
09:31:14	44.25	44.40	44.40	+2.60	2	911
09:31:09	44.25	44.30	44.30	+2.50	1	909
09:31:02	44.20	44.25	44.25	+2.45	1	908
09:31:01	44.20	44.25	44.25	+2.45	1	907
09:30:57	44.10	44.15	44.20	+2.40	2	906
09:30:57	44.10	44.15	44.15	+2.35	4	904
09:30:56	44.10	44.15	44.10	+2.30	1	900
09:30:46	44.05	44.10	44.10	+2.30	1	899
09:30:46	44.05	44.10	44.10	+2.30	8	898
09:30:43	44.00	44.05	44.05	+2.25	2	890
09:30:42	44.00	44.05	44.05	+2.25	1	888
09:30:19	44.00	44.05	44.05	+2.25	2	887
09:30:10	44.00	44.10	44.10	+2.30	1	885
09:29:58	43.95	44.00	44.00	+2.20	2	884
09:29:58	43.95	44.00	44.00	+2.20	1	882
09:29:55	43.95	44.00	44.00	+2.20	1	881
09:29:55	43.95	44.00	44.00	+2.20	1	880
09:29:55	43.95	44.00	44.00	+2.20	7	879
09:29:55	43.95	44.00	44.00	+2.20	3	872
09:29:17	43.90	44.00	43.90	+2.10	1	869
09:29:17	43.90	43.95	43.95	+2.15	7	868
09:29:17	43.90	43.95	43.95	+2.15	1	861
09:29:13	43.90	43.95	43.90	+2.10	1	860
09:29:12	43.95	44.00	43.95	+2.15	10	859
09:29:10	44.00	44.05	44.00	+2.20	1	849
09:29:08	44.00	44.05	44.00	+2.20	1	848
09:29:05	44.00	44.05	44.00	+2.20	5	847
09:28:45	44.00	44.10	44.00	+2.20	1	842
09:28:39	44.05	44.10	44.05	+2.25	1	841
09:28:30	44.05	44.10	44.05	+2.25	1	840
09:28:11	44.00	44.05	44.05	+2.25	2	839
09:27:46	44.05	44.10	44.05	+2.25	2	837
09:27:42	44.10	44.15	44.10	+2.30	2	835
09:27:16	44.10	44.15	44.10	+2.30	1	833
09:27:06	44.10	44.15	44.10	+2.30	1	832
09:27:05	44.05	44.10	44.10	+2.30	1	831
09:26:35	44.10	44.15	44.10	+2.30	1	830
09:26:16	44.10	44.15	44.10	+2.30	1	829
09:25:56	44.15	44.20	44.15	+2.35	2	828
09:25:18	44.15	44.20	44.15	+2.35	6	826
09:25:18	44.05	44.15	44.15	+2.35	4	820
09:25:01	44.10	44.15	44.10	+2.30	1	816
09:24:42	44.15	44.20	44.15	+2.35	1	815
09:24:08	44.15	44.20	44.15	+2.35	1	814
09:23:56	44.15	44.20	44.15	+2.35	1	813
09:23:44	44.15	44.20	44.15	+2.35	1	812
09:23:44	44.15	44.20	44.20	+2.40	1	811
09:23:42	44.15	44.20	44.15	+2.35	1	810
09:23:38	44.20	44.25	44.20	+2.40	2	809
09:23:20	44.20	44.25	44.20	+2.40	1	807
09:23:10	44.30	44.40	44.30	+2.50	10	806
09:23:10	44.35	44.40	44.35	+2.55	6	796
09:22:46	44.40	44.45	44.40	+2.60	5	790
09:22:46	44.40	44.45	44.40	+2.60	2	785
09:22:23	44.40	44.45	44.40	+2.60	5	783
09:22:14	44.45	44.50	44.45	+2.65	1	778
09:22:09	44.40	44.45	44.45	+2.65	1	777
09:22:08	44.35	44.40	44.45	+2.65	3	776
09:22:08	44.35	44.40	44.40	+2.60	2	773
09:22:03	44.35	44.40	44.40	+2.60	2	771
09:21:56	44.35	44.40	44.40	+2.60	1	769
09:21:42	44.40	44.45	44.40	+2.60	1	768
09:21:37	44.40	44.45	44.40	+2.60	1	767
09:21:18	44.35	44.45	44.35	+2.55	1	766
09:20:54	44.35	44.50	44.35	+2.55	1	765
09:20:52	44.35	44.40	44.40	+2.60	1	764
09:20:51	44.35	44.40	44.40	+2.60	1	763
09:20:39	44.40	44.45	44.40	+2.60	1	762
09:20:29	44.35	44.45	44.35	+2.55	1	761
09:20:19	44.40	44.50	44.40	+2.60	1	760
09:20:13	44.45	44.50	44.45	+2.65	1	759
09:20:13	44.50	44.60	44.50	+2.70	3	758
09:20:05	44.55	44.60	44.55	+2.75	1	755
09:19:48	44.60	44.65	44.60	+2.80	5	754
09:19:48	44.65	44.70	44.65	+2.85	4	749
09:19:30	44.70	44.75	44.70	+2.90	1	745
09:19:29	44.65	44.70	44.70	+2.90	1	744
09:19:28	44.65	44.70	44.70	+2.90	1	743
09:19:27	44.65	44.70	44.70	+2.90	1	742
09:19:25	44.60	44.65	44.65	+2.85	1	741
09:19:25	44.60	44.65	44.65	+2.85	1	740
09:19:24	44.65	44.70	44.65	+2.85	7	739
09:19:24	44.65	44.70	44.70	+2.90	2	732
09:19:07	44.65	44.75	44.75	+2.95	1	730
09:19:05	44.65	44.75	44.75	+2.95	1	729
09:19:04	44.70	44.75	44.70	+2.90	1	728
09:19:03	44.65	44.70	44.70	+2.90	2	727
09:18:59	44.65	44.70	44.70	+2.90	1	725
09:18:58	44.70	44.75	44.70	+2.90	6	724
09:18:51	44.70	44.75	44.70	+2.90	1	718
09:18:48	44.70	44.75	44.75	+2.95	1	717
09:18:39	44.70	44.75	44.70	+2.90	1	716
09:18:38	44.70	44.75	44.75	+2.95	2	715
09:18:33	44.70	44.75	44.75	+2.95	1	713
09:18:28	44.70	44.75	44.75	+2.95	2	712
09:18:27	44.70	44.75	44.70	+2.90	1	710
09:18:16	44.70	44.75	44.70	+2.90	1	709
09:18:07	44.65	44.70	44.70	+2.90	1	708
09:18:03	44.65	44.70	44.70	+2.90	1	707
09:18:01	44.65	44.70	44.70	+2.90	1	706
09:18:00	44.65	44.70	44.70	+2.90	1	705
09:18:00	44.65	44.70	44.65	+2.85	1	704
09:17:58	44.65	44.70	44.70	+2.90	2	703
09:17:50	44.65	44.70	44.65	+2.85	2	701
09:17:50	44.65	44.70	44.65	+2.85	1	699
09:17:46	44.65	44.70	44.65	+2.85	4	698
09:17:44	44.65	44.70	44.70	+2.90	1	694
09:17:44	44.65	44.70	44.65	+2.85	1	693
09:17:44	44.65	44.70	44.65	+2.85	2	692
09:17:44	44.65	44.70	44.65	+2.85	2	690
09:17:44	44.65	44.70	44.65	+2.85	2	688
09:17:44	44.65	44.70	44.65	+2.85	11	686
09:17:44	44.65	44.70	44.65	+2.85	15	675
09:17:42	44.65	44.70	44.70	+2.90	1	660
09:17:41	44.65	44.70	44.70	+2.90	1	659
09:17:36	44.70	44.75	44.70	+2.90	1	658
09:17:32	44.70	44.75	44.70	+2.90	1	657
09:17:30	44.65	44.70	44.70	+2.90	1	656
09:17:28	44.65	44.70	44.70	+2.90	1	655
09:17:28	44.65	44.70	44.70	+2.90	1	654
09:17:27	44.65	44.70	44.70	+2.90	1	653
09:17:26	44.70	44.75	44.70	+2.90	2	652
09:17:16	44.65	44.70	44.70	+2.90	2	650
09:17:15	44.65	44.75	44.65	+2.85	10	648
09:17:15	44.65	44.75	44.65	+2.85	5	638
09:17:14	44.65	44.75	44.75	+2.95	1	633
09:17:12	44.70	44.75	44.70	+2.90	2	632
09:17:11	44.70	44.75	44.75	+2.95	1	630
09:17:08	44.65	44.75	44.80	+3.00	2	629
09:17:08	44.65	44.75	44.75	+2.95	3	627
09:17:05	44.65	44.70	44.70	+2.90	1	624
09:17:04	44.70	44.75	44.70	+2.90	1	623
09:17:00	44.70	44.75	44.70	+2.90	1	622
09:16:59	44.65	44.75	44.75	+2.95	1	621
09:16:56	44.65	44.70	44.70	+2.90	2	620
09:16:56	44.65	44.70	44.70	+2.90	2	618
09:16:56	44.75	44.80	44.70	+2.90	3	616
09:16:56	44.75	44.80	44.75	+2.95	1	613
09:16:55	44.70	44.75	44.75	+2.95	4	612
09:16:48	44.65	44.70	44.70	+2.90	1	608
09:16:48	44.65	44.70	44.70	+2.90	2	607
09:16:48	44.50	44.55	44.65	+2.85	1	605
09:16:48	44.50	44.55	44.60	+2.80	10	604
09:16:48	44.50	44.55	44.55	+2.75	9	594
09:16:45	44.45	44.55	44.55	+2.75	1	585
09:16:42	44.45	44.50	44.50	+2.70	7	584
09:16:41	44.35	44.45	44.45	+2.65	1	577
09:16:39	44.35	44.45	44.35	+2.55	5	576
09:16:38	44.35	44.45	44.45	+2.65	1	571
09:16:37	44.35	44.45	44.45	+2.65	4	570
09:16:35	44.40	44.45	44.45	+2.65	1	566
09:16:32	44.40	44.45	44.40	+2.60	1	565
09:16:30	44.40	44.45	44.40	+2.60	5	564
09:16:22	44.40	44.45	44.45	+2.65	2	559
09:16:22	44.25	44.40	44.40	+2.60	2	557
09:16:22	44.25	44.35	44.35	+2.55	1	555
09:16:22	44.20	44.35	44.35	+2.55	2	554
09:16:22	44.20	44.35	44.35	+2.55	2	552
09:16:19	44.20	44.30	44.30	+2.50	5	550
09:16:15	44.20	44.30	44.35	+2.55	1	545
09:16:15	44.20	44.30	44.30	+2.50	1	544
09:16:15	44.25	44.35	44.20	+2.40	2	543
09:16:15	44.25	44.35	44.25	+2.45	2	541
09:16:06	44.20	44.35	44.35	+2.55	2	539
09:16:05	44.20	44.40	44.40	+2.60	1	537
09:16:03	44.35	44.40	44.35	+2.55	1	536
09:16:02	44.35	44.40	44.35	+2.55	1	535
09:16:02	44.30	44.40	44.30	+2.50	5	534
09:16:02	44.30	44.40	44.40	+2.60	1	529
09:15:57	44.35	44.40	44.35	+2.55	1	528
09:15:56	44.35	44.40	44.40	+2.60	2	527
09:15:53	44.40	44.45	44.40	+2.60	2	525
09:15:47	44.50	44.55	44.40	+2.60	1	523
09:15:47	44.50	44.55	44.45	+2.65	3	522
09:15:47	44.50	44.55	44.50	+2.70	1	519
09:15:45	44.45	44.50	44.55	+2.75	1	518
09:15:45	44.45	44.50	44.50	+2.70	1	517
09:15:44	44.45	44.50	44.50	+2.70	1	516
09:15:44	44.50	44.55	44.50	+2.70	4	515
09:15:44	44.50	44.55	44.50	+2.70	1	511
09:15:44	44.50	44.55	44.50	+2.70	3	510
09:15:43	44.50	44.55	44.50	+2.70	3	507
09:15:42	44.55	44.60	44.55	+2.75	1	504
09:15:41	44.55	44.60	44.55	+2.75	1	503
09:15:37	44.50	44.60	44.50	+2.70	1	502
09:15:36	44.50	44.55	44.60	+2.80	1	501
09:15:36	44.50	44.55	44.55	+2.75	2	500
09:15:34	44.50	44.55	44.50	+2.70	1	498
09:15:34	44.50	44.55	44.50	+2.70	1	497
09:15:33	44.45	44.50	44.50	+2.70	14	496
09:15:32	44.30	44.50	44.50	+2.70	1	482
09:15:30	44.30	44.45	44.45	+2.65	1	481
09:15:28	44.40	44.45	44.30	+2.50	2	480
09:15:28	44.40	44.45	44.35	+2.55	4	478
09:15:28	44.40	44.45	44.40	+2.60	1	474
09:15:27	44.40	44.50	44.50	+2.70	1	473
09:15:27	44.40	44.50	44.50	+2.70	3	472
09:15:20	44.45	44.50	44.45	+2.65	1	469
09:15:20	44.35	44.45	44.45	+2.65	2	468
09:15:19	44.35	44.45	44.45	+2.65	1	466
09:15:17	44.30	44.45	44.45	+2.65	10	465
09:15:12	44.05	44.30	44.40	+2.60	4	455
09:15:12	44.05	44.30	44.35	+2.55	3	451
09:15:12	44.05	44.30	44.30	+2.50	3	448
09:15:11	44.30	44.40	44.30	+2.50	2	445
09:15:08	44.20	44.30	44.30	+2.50	5	443
09:15:08	44.15	44.30	44.30	+2.50	3	438
09:15:06	44.15	44.25	44.25	+2.45	2	435
09:15:06	44.10	44.20	44.20	+2.40	1	433
09:15:06	44.05	44.20	44.20	+2.40	10	432
09:15:05	44.05	44.20	44.20	+2.40	1	422
09:15:02	44.05	44.15	44.15	+2.35	1	421
09:15:02	44.05	44.15	44.15	+2.35	1	420
09:15:02	44.00	44.10	44.10	+2.30	1	419
09:15:02	43.95	44.05	44.05	+2.25	2	418
09:15:01	43.90	44.00	44.00	+2.20	6	416
09:15:01	43.90	43.95	43.95	+2.15	3	410
09:14:48	43.80	43.90	43.90	+2.10	1	407
09:14:14	43.85	44.00	44.00	+2.20	1	406
09:14:12	44.00	44.05	44.00	+2.20	2	405
09:14:10	44.00	44.05	44.05	+2.25	2	403
09:14:07	44.05	44.10	44.05	+2.25	3	401
09:14:02	44.05	44.10	44.05	+2.25	2	398
09:13:50	43.85	44.05	44.05	+2.25	1	396
09:13:47	43.95	44.05	43.95	+2.15	2	395
09:13:37	43.95	44.00	44.05	+2.25	2	393
09:13:37	43.95	44.00	44.00	+2.20	3	391
09:13:36	43.80	43.90	43.90	+2.10	2	388
09:13:36	43.75	43.90	43.90	+2.10	2	386
09:13:08	43.85	44.00	43.85	+2.05	1	384
09:12:47	43.85	43.90	43.90	+2.10	1	383
09:12:34	43.75	43.85	43.85	+2.05	1	382
09:12:34	43.75	43.95	43.95	+2.15	1	381
09:12:33	43.75	43.85	43.85	+2.05	1	380
09:12:30	43.80	43.85	43.80	+2.00	1	379
09:11:58	43.85	44.00	43.85	+2.05	1	378
09:11:46	44.00	44.05	44.00	+2.20	1	377
09:11:46	43.85	44.00	44.00	+2.20	3	376
09:11:42	43.85	44.00	44.00	+2.20	1	373
09:11:42	43.80	44.00	44.00	+2.20	5	372
09:11:36	43.80	44.00	44.00	+2.20	1	367
09:11:34	44.00	44.05	44.00	+2.20	4	366
09:11:28	44.00	44.10	44.00	+2.20	1	362
09:11:13	44.00	44.10	44.15	+2.35	1	361
09:11:13	44.00	44.10	44.10	+2.30	1	360
09:11:05	44.00	44.15	44.00	+2.20	1	359
09:11:01	43.85	44.00	44.00	+2.20	1	358
09:10:50	43.65	43.85	44.00	+2.20	3	357
09:10:50	43.65	43.85	43.95	+2.15	3	354
09:10:50	43.65	43.85	43.90	+2.10	2	351
09:10:50	43.65	43.85	43.85	+2.05	2	349
09:10:29	43.75	43.95	43.95	+2.15	1	347
09:10:26	43.80	43.95	43.80	+2.00	1	346
09:10:23	43.70	43.85	43.85	+2.05	3	345
09:10:23	43.75	43.85	43.85	+2.05	1	342
09:10:19	43.70	43.80	43.80	+2.00	1	341
09:10:19	43.70	43.80	43.80	+2.00	2	340
09:10:17	43.65	43.75	43.75	+1.95	1	338
09:10:01	43.80	43.85	43.80	+2.00	1	337
09:09:55	43.85	43.90	43.85	+2.05	1	336
09:09:41	43.85	43.90	43.90	+2.10	1	335
09:09:34	43.90	44.00	43.90	+2.10	1	334
09:09:34	43.90	44.00	44.00	+2.20	1	333
09:09:13	43.85	44.00	44.00	+2.20	1	332
09:09:11	43.90	44.00	44.00	+2.20	1	331
09:09:11	43.95	44.00	43.95	+2.15	1	330
09:09:11	43.95	44.00	43.95	+2.15	1	329
09:09:11	43.95	44.00	44.00	+2.20	2	328
09:09:11	44.15	44.25	44.00	+2.20	2	326
09:09:11	44.15	44.25	44.10	+2.30	12	324
09:09:11	44.15	44.25	44.15	+2.35	2	312
09:08:59	44.25	44.30	44.25	+2.45	1	310
09:08:47	44.30	44.35	44.30	+2.50	1	309
09:08:40	44.30	44.35	44.35	+2.55	2	308
09:08:35	44.25	44.30	44.30	+2.50	1	306
09:08:26	44.25	44.40	44.40	+2.60	2	305
09:08:26	44.25	44.30	44.30	+2.50	1	303
09:08:23	44.20	44.40	44.25	+2.45	1	302
09:08:23	44.20	44.40	44.30	+2.50	2	301
09:08:14	44.25	44.30	44.30	+2.50	1	299
09:08:12	44.20	44.25	44.40	+2.60	3	298
09:08:12	44.20	44.25	44.35	+2.55	2	295
09:08:12	44.20	44.25	44.30	+2.50	2	293
09:08:12	44.20	44.25	44.25	+2.45	1	291
09:08:05	44.25	44.30	44.25	+2.45	1	290
09:08:04	44.25	44.30	44.25	+2.45	1	289
09:08:04	44.25	44.30	44.25	+2.45	1	288
09:07:44	44.20	44.40	44.20	+2.40	1	287
09:07:43	44.25	44.40	44.25	+2.45	1	286
09:07:39	44.20	44.40	44.20	+2.40	1	285
09:07:39	44.15	44.30	44.35	+2.55	3	284
09:07:39	44.15	44.30	44.30	+2.50	2	281
09:07:34	44.20	44.40	44.20	+2.40	2	279
09:07:33	44.25	44.40	44.20	+2.40	2	277
09:07:33	44.25	44.40	44.25	+2.45	1	275
09:07:30	44.15	44.30	44.30	+2.50	1	274
09:07:30	44.15	44.30	44.30	+2.50	2	273
09:07:23	44.10	44.15	44.15	+2.35	1	271
09:07:16	44.20	44.40	44.15	+2.35	3	270
09:07:16	44.20	44.40	44.20	+2.40	1	267
09:07:03	44.40	44.50	44.50	+2.70	1	266
09:07:02	44.35	44.45	44.50	+2.70	3	265
09:07:02	44.35	44.45	44.45	+2.65	2	262
09:07:01	44.35	44.45	44.45	+2.65	1	260
09:07:01	44.30	44.40	44.40	+2.60	1	259
09:07:00	44.25	44.35	44.35	+2.55	1	258
09:07:00	44.20	44.35	44.20	+2.40	1	257
09:06:59	44.15	44.20	44.20	+2.40	4	256
09:06:58	44.10	44.15	44.15	+2.35	2	252
09:06:50	44.10	44.20	44.05	+2.25	1	250
09:06:50	44.10	44.20	44.10	+2.30	1	249
09:06:49	44.25	44.35	44.20	+2.40	1	248
09:06:49	44.25	44.35	44.25	+2.45	1	247
09:06:45	44.25	44.35	44.25	+2.45	2	246
09:06:43	44.25	44.40	44.25	+2.45	2	244
09:06:42	44.25	44.45	44.25	+2.45	1	242
09:06:41	44.25	44.30	44.30	+2.50	1	241
09:06:40	44.25	44.30	44.30	+2.50	1	240
09:06:32	44.30	44.45	44.30	+2.50	2	239
09:06:32	44.30	44.50	44.30	+2.50	2	237
09:06:30	44.25	44.35	44.35	+2.55	1	235
09:06:28	44.20	44.50	44.20	+2.40	1	234
09:06:28	44.20	44.40	44.40	+2.60	1	233
09:06:28	44.15	44.35	44.35	+2.55	1	232
09:06:24	44.05	44.20	44.20	+2.40	1	231
09:06:17	44.05	44.20	44.05	+2.25	1	230
09:06:12	44.00	44.15	44.00	+2.20	4	229
09:06:12	44.00	44.10	44.10	+2.30	18	225
09:06:12	44.00	44.10	44.00	+2.20	2	207
09:06:12	44.00	44.10	44.00	+2.20	4	205
09:06:12	43.40	43.55	43.95	+2.15	4	201
09:06:12	43.40	43.55	43.80	+2.00	4	197
09:06:12	43.40	43.55	43.70	+1.90	1	193
09:06:12	43.40	43.55	43.65	+1.85	2	192
09:06:12	43.40	43.55	43.60	+1.80	3	190
09:06:12	43.40	43.55	43.55	+1.75	3	187
09:06:09	43.45	43.60	43.40	+1.60	2	184
09:06:09	43.45	43.60	43.45	+1.65	1	182
09:06:03	43.35	43.60	43.30	+1.50	2	181
09:06:03	43.35	43.60	43.35	+1.55	5	179
09:06:03	43.25	43.45	43.50	+1.70	2	174
09:06:03	43.25	43.45	43.45	+1.65	4	172
09:06:01	43.30	43.40	43.45	+1.65	1	168
09:06:01	43.30	43.40	43.40	+1.60	1	167
09:05:56	43.30	43.40	43.40	+1.60	2	166
09:05:54	43.20	43.40	43.45	+1.65	1	164
09:05:54	43.20	43.40	43.40	+1.60	4	163
09:05:47	43.25	43.40	43.40	+1.60	2	159
09:05:47	43.20	43.35	43.40	+1.60	3	157
09:05:47	43.20	43.35	43.35	+1.55	1	154
09:05:45	43.35	43.40	43.35	+1.55	2	153
09:05:45	43.35	43.40	43.35	+1.55	1	151
09:05:45	43.40	43.45	43.40	+1.60	3	150
09:05:40	43.50	43.60	43.50	+1.70	2	147
09:05:40	43.35	43.45	43.45	+1.65	1	145
09:05:38	43.35	43.40	43.40	+1.60	1	144
09:05:35	43.35	43.45	43.45	+1.65	1	143
09:05:28	43.35	43.40	43.40	+1.60	2	142
09:05:28	43.35	43.40	43.35	+1.55	2	140
09:05:27	43.20	43.35	43.35	+1.55	1	138
09:05:24	43.15	43.35	43.35	+1.55	1	137
09:05:19	43.15	43.35	43.15	+1.35	3	136
09:05:19	43.25	43.35	43.25	+1.45	1	133
09:05:19	43.20	43.30	43.30	+1.50	2	132
09:05:19	43.15	43.20	43.20	+1.40	3	130
09:05:18	43.10	43.20	43.20	+1.40	3	127
09:05:18	43.10	43.20	43.10	+1.30	1	124
09:05:17	43.10	43.15	43.15	+1.35	2	123
09:05:17	43.10	43.15	43.15	+1.35	2	121
09:05:17	43.05	43.10	43.10	+1.30	8	119
09:05:17	43.05	43.10	43.10	+1.30	2	111
09:05:17	43.05	43.10	43.10	+1.30	2	109
09:05:15	43.00	43.10	43.10	+1.30	1	107
09:05:12	43.00	43.05	43.05	+1.25	2	106
09:04:54	43.05	43.10	43.10	+1.30	1	104
09:04:53	43.05	43.10	43.10	+1.30	1	103
09:04:52	43.10	43.20	43.10	+1.30	1	102
09:04:49	42.95	43.15	43.15	+1.35	1	101
09:04:49	42.90	43.10	43.10	+1.30	3	100
09:04:49	42.90	43.00	43.00	+1.20	1	97
09:04:40	43.00	43.20	43.00	+1.20	1	96
09:04:38	43.00	43.10	43.10	+1.30	1	95
09:04:26	42.80	43.00	43.00	+1.20	2	94
09:04:26	42.75	42.95	42.95	+1.15	2	92
09:04:26	42.70	42.90	42.90	+1.10	2	90
09:04:26	42.65	42.85	42.90	+1.10	3	88
09:04:26	42.65	42.85	42.85	+1.05	2	85
09:04:26	42.60	42.80	42.85	+1.05	1	83
09:04:26	42.60	42.80	42.80	+1.00	4	82
09:04:19	42.70	42.85	42.70	+0.90	1	78
09:04:11	42.65	42.85	42.65	+0.85	1	77
09:04:05	42.65	42.90	42.90	+1.10	1	76
09:03:51	42.95	43.10	42.95	+1.15	3	75
09:03:51	42.95	43.10	43.10	+1.30	1	72
09:03:46	42.95	43.10	42.95	+1.15	1	71
09:03:44	43.00	43.10	43.00	+1.20	2	70
09:03:43	42.95	43.00	43.00	+1.20	4	68
09:03:43	42.65	42.85	43.00	+1.20	1	64
09:03:43	42.65	42.85	42.95	+1.15	2	63
09:03:43	42.65	42.85	42.85	+1.05	2	61
09:03:37	42.75	42.85	42.75	+0.95	2	59
09:03:37	42.70	42.80	42.80	+1.00	2	57
09:03:36	42.65	42.75	42.75	+0.95	2	55
09:03:28	42.65	42.70	42.75	+0.95	2	53
09:03:28	42.65	42.70	42.70	+0.90	1	51
09:03:24	42.60	42.70	42.70	+0.90	1	50
09:03:12	42.60	42.70	42.70	+0.90	1	49
09:02:52	42.60	42.70	42.80	+1.00	1	48
09:02:52	42.60	42.70	42.70	+0.90	1	47
09:02:51	42.70	42.80	42.70	+0.90	1	46
09:02:40	42.60	42.70	42.70	+0.90	3	45
09:02:36	42.55	42.65	42.55	+0.75	1	42
09:02:35	42.50	42.60	42.60	+0.80	1	41
09:02:29	42.45	42.50	42.50	+0.70	3	40
09:02:28	42.40	42.45	42.45	+0.65	3	37
09:02:27	42.40	42.45	42.45	+0.65	1	34
09:02:16	42.30	42.35	42.40	+0.60	3	33
09:02:16	42.30	42.35	42.35	+0.55	1	30
09:02:04	42.35	42.40	42.35	+0.55	1	29
09:01:49	42.35	42.40	42.40	+0.60	1	28
09:01:49	42.30	42.35	42.35	+0.55	1	27
09:01:45	42.30	42.35	42.35	+0.55	1	26
09:01:38	42.25	42.35	42.35	+0.55	1	25
09:01:34	42.25	42.30	42.30	+0.50	1	24
09:01:34	42.20	42.30	42.30	+0.50	1	23
09:01:34	42.25	42.30	42.30	+0.50	2	22
09:01:32	42.05	42.20	42.20	+0.40	1	20
09:01:32	42.00	42.15	42.15	+0.35	1	19
09:01:11	41.90	42.05	42.05	+0.25	1	18
09:01:05	41.90	42.10	41.90	+0.10	2	17
09:01:00	41.90	42.00	42.00	+0.20	1	15
09:00:55	41.95	42.00	41.95	+0.15	1	14
09:00:46	42.00	42.15	42.00	+0.20	2	13
09:00:46	42.00	42.15	42.00	+0.20	2	11
09:00:39	42.05	42.20	42.05	+0.25	1	9
09:00:28	42.10	42.20	42.10	+0.30	1	8
09:00:11	42.10	42.30	42.10	+0.30	3	7
09:00:11	42.10	42.30	42.10	+0.30	1	4
09:00:00	--	--	42.10	+0.30	3	3

　

其他人也逛...

GARMIN Fenix 8 Solar 全方位太陽能戶外進階GPS智慧腕錶 51mm

GARMIN INSTINCT 2X Solar 本我系列太陽能GPS腕錶

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

PChome 購物儲值6,000元

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

MyCard 5000點虛擬點數卡

PHILIPS飛利浦自帶線+支架直插式4900mAh 行動電源 (DLP2550)

Samsung Galaxy A57 5G (12G/256G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

HyRead Gaze Mini+ 6吋電子紙閱讀器

PChome 購物儲值3,000元

MyCard 3290點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

App Store Card $ 3000 - 數位序號

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

台積電CoWoS供不應求　封測台廠...

竹縣尖石鄉玉峰村及秀巒村交通...

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

‧公股銀：日圓走弱現鈔換匯量增8...
‧因應颱風巴威受災戶　6大壽險啟...
‧台積電7/16法說會　聚焦資本支...

加密貨幣

比特幣BTC	64126.65	-1.32	0.00%
以太幣ETH	1820.58	24.76	1.38%
瑞波幣XRP	1.10	0.00	-0.35%
比特幣現金BCH	244.86	-0.40	-0.16%
萊特幣LTC	44.71	-0.04	-0.09%
卡達幣ADA	0.164512	0.00	-1.20%
波場幣TRX	0.331082	0.00	0.25%
恆星幣XLM	0.189386	0.00	-0.61%

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。