最新群創今年來漲幅近倍法說會利多不漲下殺跌停熱門記憶體族群勁揚台股盤中震盪跌勢收斂暫失月線

更新報價

岳　豐 (6220) 電子零組件業上櫃

38.20 ▼-2.20 -5.45% 1.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.20	3,130	38.10	5	38.20	5	37.00	38.30	36.40	40.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:33:00	38.10	38.20	38.20	-2.20	77	3130
13:24:30	38.15	38.30	38.30	-2.10	1	3053
13:24:27	38.15	38.30	38.30	-2.10	1	3052
13:24:14	38.15	38.30	38.30	-2.10	2	3051
13:24:07	38.15	38.25	38.25	-2.15	1	3049
13:23:54	38.15	38.25	38.25	-2.15	2	3048
13:23:44	38.15	38.25	38.25	-2.15	3	3046
13:23:21	38.15	38.20	38.20	-2.20	8	3043
13:23:13	38.10	38.15	38.15	-2.25	5	3035
13:22:52	38.10	38.15	38.10	-2.30	1	3030
13:22:13	38.05	38.10	38.10	-2.30	1	3029
13:22:12	38.05	38.10	38.10	-2.30	1	3028
13:22:03	38.05	38.15	38.05	-2.35	1	3027
13:21:34	38.05	38.15	38.05	-2.35	3	3026
13:20:52	38.05	38.15	38.05	-2.35	2	3023
13:20:51	38.00	38.10	38.10	-2.30	14	3021
13:20:01	37.95	38.00	38.05	-2.35	10	3007
13:20:01	37.95	38.00	38.00	-2.40	5	2997
13:19:22	37.95	38.00	38.00	-2.40	1	2992
13:19:11	37.95	38.00	38.00	-2.40	4	2991
13:19:05	37.95	38.00	38.00	-2.40	3	2987
13:19:05	38.00	38.05	38.00	-2.40	1	2984
13:19:01	38.00	38.05	38.00	-2.40	4	2983
13:17:35	38.00	38.10	38.00	-2.40	6	2979
13:17:35	38.00	38.10	38.00	-2.40	2	2973
13:17:30	38.00	38.05	38.05	-2.35	10	2971
13:16:57	37.95	38.05	38.05	-2.35	1	2961
13:16:57	37.95	38.00	38.05	-2.35	1	2960
13:16:57	37.95	38.00	38.00	-2.40	1	2959
13:16:57	38.00	38.05	38.00	-2.40	1	2958
13:16:40	37.95	38.00	38.00	-2.40	5	2957
13:16:40	38.00	38.05	38.00	-2.40	1	2952
13:16:20	38.00	38.05	38.00	-2.40	4	2951
13:16:15	38.00	38.05	38.00	-2.40	2	2947
13:16:10	38.00	38.05	38.00	-2.40	6	2945
13:15:44	38.00	38.10	38.00	-2.40	1	2939
13:15:03	38.00	38.10	38.00	-2.40	1	2938
13:13:55	38.00	38.10	38.10	-2.30	1	2937
13:13:51	38.00	38.10	38.00	-2.40	5	2936
13:13:25	38.05	38.10	38.05	-2.35	6	2931
13:12:45	38.05	38.10	38.05	-2.35	1	2925
13:12:35	38.05	38.10	38.10	-2.30	2	2924
13:11:07	38.10	38.15	38.10	-2.30	10	2922
13:09:33	38.10	38.15	38.10	-2.30	1	2912
13:09:09	38.10	38.15	38.10	-2.30	1	2911
13:08:56	38.10	38.15	38.10	-2.30	1	2910
13:08:12	38.10	38.15	38.10	-2.30	2	2909
13:07:59	38.05	38.10	38.10	-2.30	2	2907
13:07:55	38.05	38.10	38.10	-2.30	1	2905
13:06:16	38.05	38.10	38.10	-2.30	10	2904
13:06:12	38.00	38.05	38.05	-2.35	1	2894
13:06:09	38.00	38.05	38.05	-2.35	2	2893
13:05:45	38.05	38.10	38.05	-2.35	1	2891
13:04:47	38.00	38.05	38.05	-2.35	4	2890
13:04:47	38.00	38.05	38.05	-2.35	1	2886
13:04:40	38.00	38.05	38.05	-2.35	1	2885
13:04:00	38.00	38.05	38.05	-2.35	3	2884
13:03:08	38.00	38.05	38.05	-2.35	1	2881
13:01:01	37.90	38.00	38.00	-2.40	1	2880
13:01:01	38.00	38.10	38.00	-2.40	2	2879
13:00:37	38.00	38.10	38.00	-2.40	4	2877
12:59:36	38.05	38.10	38.05	-2.35	1	2873
12:59:23	38.00	38.05	38.05	-2.35	1	2872
12:59:07	38.05	38.10	38.05	-2.35	1	2871
12:58:53	38.00	38.05	38.05	-2.35	3	2870
12:58:06	38.05	38.10	38.05	-2.35	1	2867
12:57:45	38.05	38.10	38.10	-2.30	2	2866
12:57:36	38.05	38.10	38.10	-2.30	5	2864
12:56:01	37.95	38.10	38.15	-2.25	4	2859
12:56:01	37.95	38.10	38.10	-2.30	6	2855
12:55:38	37.95	38.05	38.05	-2.35	8	2849
12:55:38	37.90	38.00	38.00	-2.40	10	2841
12:55:19	37.90	38.00	37.90	-2.50	2	2831
12:54:41	37.90	37.95	37.95	-2.45	6	2829
12:53:39	37.80	37.90	37.95	-2.45	8	2823
12:53:39	37.80	37.90	37.90	-2.50	4	2815
12:53:30	37.75	37.90	37.90	-2.50	8	2811
12:53:30	37.75	37.85	37.85	-2.55	6	2803
12:53:07	37.75	37.80	37.80	-2.60	1	2797
12:52:34	37.70	37.80	37.80	-2.60	1	2796
12:52:23	37.70	37.75	37.75	-2.65	3	2795
12:51:57	37.70	37.80	37.70	-2.70	1	2792
12:50:20	37.65	37.70	37.70	-2.70	1	2791
12:48:50	37.65	37.75	37.75	-2.65	1	2790
12:48:06	37.70	37.80	37.70	-2.70	3	2789
12:44:45	37.80	37.85	37.80	-2.60	1	2786
12:43:45	37.85	37.90	37.85	-2.55	1	2785
12:43:34	37.85	37.90	37.85	-2.55	1	2784
12:43:34	37.85	37.90	37.85	-2.55	1	2783
12:40:37	37.80	37.85	37.85	-2.55	3	2782
12:39:51	37.80	37.85	37.85	-2.55	1	2779
12:39:15	37.70	37.80	37.80	-2.60	2	2778
12:39:06	37.70	37.75	37.75	-2.65	5	2776
12:38:49	37.60	37.65	37.65	-2.75	1	2771
12:38:49	37.65	37.75	37.65	-2.75	1	2770
12:38:43	37.65	37.70	37.70	-2.70	3	2769
12:35:33	37.60	37.70	37.70	-2.70	1	2766
12:34:36	37.60	37.70	37.75	-2.65	1	2765
12:34:36	37.60	37.70	37.70	-2.70	1	2764
12:32:34	37.65	37.75	37.65	-2.75	1	2763
12:32:34	37.65	37.75	37.65	-2.75	2	2762
12:32:06	37.70	37.75	37.70	-2.70	1	2760
12:31:58	37.70	37.75	37.70	-2.70	1	2759
12:31:16	37.70	37.75	37.75	-2.65	1	2758
12:30:59	37.70	37.75	37.75	-2.65	1	2757
12:30:58	37.70	37.75	37.70	-2.70	1	2756
12:30:26	37.70	37.75	37.70	-2.70	1	2755
12:29:29	37.70	37.75	37.75	-2.65	2	2754
12:29:23	37.70	37.75	37.75	-2.65	1	2752
12:29:00	37.80	37.85	37.75	-2.65	2	2751
12:29:00	37.80	37.85	37.80	-2.60	3	2749
12:28:49	37.80	37.85	37.80	-2.60	1	2746
12:28:23	37.85	37.90	37.85	-2.55	1	2745
12:27:32	37.90	37.95	37.90	-2.50	8	2744
12:26:21	37.90	38.00	38.00	-2.40	1	2736
12:25:50	37.90	38.00	38.00	-2.40	1	2735
12:25:19	37.95	38.00	37.95	-2.45	1	2734
12:25:08	38.00	38.05	38.00	-2.40	1	2733
12:24:36	38.00	38.05	38.00	-2.40	2	2732
12:24:26	38.00	38.05	38.00	-2.40	1	2730
12:24:20	37.90	38.00	38.00	-2.40	26	2729
12:23:52	37.90	38.00	38.00	-2.40	1	2703
12:23:36	37.90	38.00	38.00	-2.40	1	2702
12:23:16	37.90	38.00	38.00	-2.40	2	2701
12:22:29	37.95	38.00	37.95	-2.45	2	2699
12:22:20	37.95	38.00	37.95	-2.45	1	2697
12:21:44	37.90	37.95	37.95	-2.45	1	2696
12:20:22	37.90	37.95	37.95	-2.45	1	2695
12:20:21	37.90	37.95	37.95	-2.45	1	2694
12:19:47	37.85	37.90	37.95	-2.45	11	2693
12:19:47	37.85	37.90	37.90	-2.50	1	2682
12:17:37	37.85	37.90	37.95	-2.45	1	2681
12:17:37	37.85	37.90	37.90	-2.50	3	2680
12:16:53	37.80	37.85	37.90	-2.50	8	2677
12:16:53	37.80	37.85	37.85	-2.55	2	2669
12:16:15	37.85	37.90	37.85	-2.55	1	2667
12:16:09	37.85	37.90	37.90	-2.50	1	2666
12:15:49	37.85	37.90	37.90	-2.50	2	2665
12:11:29	37.75	37.85	37.85	-2.55	1	2663
12:10:51	37.75	37.85	37.85	-2.55	2	2662
12:09:39	37.75	37.80	37.80	-2.60	1	2660
12:09:32	37.80	37.85	37.80	-2.60	1	2659
12:09:30	37.75	37.80	37.80	-2.60	1	2658
12:09:30	37.75	37.80	37.80	-2.60	1	2657
12:09:28	37.75	37.80	37.80	-2.60	2	2656
12:09:09	37.75	37.80	37.80	-2.60	1	2654
12:09:00	37.75	37.80	37.80	-2.60	1	2653
12:08:22	37.70	37.75	37.75	-2.65	1	2652
12:08:22	37.75	37.80	37.75	-2.65	2	2651
12:08:10	37.80	37.90	37.80	-2.60	1	2649
12:07:00	37.75	37.90	37.90	-2.50	1	2648
12:06:10	37.75	37.90	37.90	-2.50	1	2647
12:06:10	37.75	37.90	37.90	-2.50	2	2646
12:04:55	37.75	37.85	37.85	-2.55	2	2644
12:01:51	37.75	37.85	37.85	-2.55	7	2642
12:00:28	37.80	37.85	37.80	-2.60	1	2635
12:00:24	37.80	37.85	37.80	-2.60	1	2634
11:55:03	37.80	37.85	37.80	-2.60	2	2633
11:54:31	37.70	37.80	37.80	-2.60	2	2631
11:53:14	37.70	37.80	37.80	-2.60	1	2629
11:52:49	37.70	37.80	37.80	-2.60	3	2628
11:52:49	37.70	37.80	37.80	-2.60	1	2625
11:52:48	37.70	37.75	37.75	-2.65	4	2624
11:49:08	37.65	37.70	37.70	-2.70	1	2620
11:48:42	37.70	37.75	37.70	-2.70	1	2619
11:48:23	37.70	37.75	37.75	-2.65	1	2618
11:48:23	37.70	37.75	37.70	-2.70	1	2617
11:48:20	37.80	37.85	37.75	-2.65	11	2616
11:48:20	37.80	37.85	37.80	-2.60	4	2605
11:48:20	37.80	37.85	37.80	-2.60	1	2601
11:47:47	37.80	37.85	37.85	-2.55	1	2600
11:47:47	37.85	37.90	37.85	-2.55	1	2599
11:46:22	37.80	37.85	37.85	-2.55	11	2598
11:46:22	37.75	37.80	37.80	-2.60	15	2587
11:45:25	37.70	37.75	37.75	-2.65	6	2572
11:45:25	37.70	37.75	37.75	-2.65	2	2566
11:44:49	37.70	37.75	37.70	-2.70	5	2564
11:43:10	37.70	37.75	37.70	-2.70	1	2559
11:42:17	37.70	37.75	37.70	-2.70	1	2558
11:42:04	37.70	37.75	37.75	-2.65	1	2557
11:41:59	37.70	37.75	37.75	-2.65	1	2556
11:41:30	37.65	37.70	37.70	-2.70	9	2555
11:41:30	37.65	37.70	37.70	-2.70	1	2546
11:38:47	37.50	37.65	37.65	-2.75	11	2545
11:38:47	37.45	37.50	37.60	-2.80	30	2534
11:38:47	37.45	37.50	37.55	-2.85	8	2504
11:38:47	37.45	37.50	37.50	-2.90	8	2496
11:37:12	37.40	37.50	37.50	-2.90	2	2488
11:35:02	37.35	37.40	37.40	-3.00	6	2486
11:35:02	37.35	37.40	37.40	-3.00	4	2480
11:34:58	37.35	37.50	37.50	-2.90	5	2476
11:33:16	37.35	37.40	37.40	-3.00	1	2471
11:32:41	37.50	37.60	37.40	-3.00	3	2470
11:32:41	37.50	37.60	37.45	-2.95	3	2467
11:32:41	37.50	37.60	37.50	-2.90	5	2464
11:30:13	37.50	37.60	37.60	-2.80	1	2459
11:30:13	37.50	37.60	37.60	-2.80	5	2458
11:29:27	37.55	37.60	37.60	-2.80	1	2453
11:29:27	37.50	37.55	37.55	-2.85	7	2452
11:27:36	37.45	37.50	37.50	-2.90	6	2445
11:27:36	37.45	37.50	37.50	-2.90	2	2439
11:27:12	37.50	37.55	37.50	-2.90	1	2437
11:26:57	37.45	37.50	37.50	-2.90	10	2436
11:26:12	37.50	37.65	37.50	-2.90	1	2426
11:25:06	37.60	37.65	37.60	-2.80	1	2425
11:24:27	37.50	37.60	37.60	-2.80	1	2424
11:24:19	37.55	37.60	37.60	-2.80	1	2423
11:22:22	37.45	37.60	37.60	-2.80	17	2422
11:22:21	37.40	37.55	37.55	-2.85	8	2405
11:22:21	37.40	37.45	37.45	-2.95	5	2397
11:20:15	37.30	37.45	37.45	-2.95	17	2392
11:19:45	37.30	37.40	37.40	-3.00	1	2375
11:19:28	37.30	37.35	37.35	-3.05	2	2374
11:18:08	37.25	37.40	37.25	-3.15	2	2372
11:17:42	37.25	37.40	37.40	-3.00	2	2370
11:17:42	37.20	37.25	37.25	-3.15	3	2368
11:17:42	37.20	37.25	37.25	-3.15	1	2365
11:17:42	37.20	37.25	37.25	-3.15	5	2364
11:17:42	37.25	37.40	37.25	-3.15	1	2359
11:17:11	37.40	37.50	37.30	-3.10	9	2358
11:17:11	37.40	37.50	37.35	-3.05	3	2349
11:17:11	37.40	37.50	37.40	-3.00	5	2346
11:16:56	37.40	37.45	37.50	-2.90	1	2341
11:16:56	37.40	37.45	37.45	-2.95	1	2340
11:16:49	37.45	37.50	37.45	-2.95	1	2339
11:16:46	37.45	37.50	37.45	-2.95	2	2338
11:16:37	37.50	37.55	37.50	-2.90	10	2336
11:14:58	37.55	37.60	37.55	-2.85	1	2326
11:12:59	37.60	37.65	37.60	-2.80	5	2325
11:12:57	37.60	37.65	37.60	-2.80	5	2320
11:12:04	37.50	37.60	37.60	-2.80	2	2315
11:07:08	37.50	37.60	37.60	-2.80	3	2313
11:04:54	37.50	37.60	37.60	-2.80	5	2310
11:04:46	37.50	37.60	37.60	-2.80	1	2305
11:04:30	37.50	37.60	37.60	-2.80	1	2304
11:02:25	37.60	37.65	37.60	-2.80	2	2303
11:01:56	37.50	37.60	37.60	-2.80	1	2301
11:01:16	37.50	37.60	37.60	-2.80	1	2300
11:01:15	37.50	37.60	37.60	-2.80	1	2299
11:01:06	37.50	37.55	37.55	-2.85	1	2298
11:00:34	37.50	37.60	37.60	-2.80	2	2297
10:58:43	37.50	37.60	37.60	-2.80	2	2295
10:58:28	37.60	37.65	37.60	-2.80	1	2293
10:58:13	37.60	37.65	37.60	-2.80	1	2292
10:57:49	37.50	37.60	37.60	-2.80	5	2291
10:57:16	37.50	37.60	37.70	-2.70	3	2286
10:57:16	37.50	37.60	37.65	-2.75	3	2283
10:57:16	37.50	37.60	37.60	-2.80	4	2280
10:56:28	37.45	37.55	37.55	-2.85	3	2276
10:54:53	37.40	37.45	37.45	-2.95	1	2273
10:54:22	37.45	37.60	37.45	-2.95	2	2272
10:52:55	37.40	37.50	37.50	-2.90	1	2270
10:51:36	37.50	37.60	37.50	-2.90	1	2269
10:51:15	37.40	37.50	37.50	-2.90	1	2268
10:50:12	37.55	37.60	37.50	-2.90	2	2267
10:50:12	37.55	37.60	37.55	-2.85	1	2265
10:48:44	37.55	37.60	37.60	-2.80	1	2264
10:48:34	37.60	37.65	37.60	-2.80	1	2263
10:48:20	37.55	37.60	37.60	-2.80	3	2262
10:48:20	37.45	37.55	37.55	-2.85	6	2259
10:47:03	37.40	37.55	37.40	-3.00	1	2253
10:46:18	37.35	37.40	37.40	-3.00	6	2252
10:46:18	37.40	37.60	37.40	-3.00	4	2246
10:46:13	37.50	37.60	37.50	-2.90	2	2242
10:45:37	37.40	37.50	37.50	-2.90	10	2240
10:45:37	37.40	37.50	37.50	-2.90	2	2230
10:45:37	37.40	37.50	37.50	-2.90	6	2228
10:45:37	37.40	37.50	37.50	-2.90	30	2222
10:45:27	37.35	37.45	37.50	-2.90	14	2192
10:45:27	37.35	37.45	37.45	-2.95	2	2178
10:45:24	37.35	37.40	37.40	-3.00	1	2176
10:45:17	37.35	37.40	37.40	-3.00	1	2175
10:42:36	37.30	37.40	37.40	-3.00	1	2174
10:42:17	37.30	37.40	37.30	-3.10	1	2173
10:41:41	37.30	37.40	37.40	-3.00	1	2172
10:40:35	37.20	37.40	37.40	-3.00	3	2171
10:39:21	37.30	37.40	37.30	-3.10	1	2168
10:38:07	37.25	37.30	37.30	-3.10	1	2167
10:37:36	37.25	37.30	37.30	-3.10	3	2166
10:33:41	37.15	37.20	37.20	-3.20	1	2163
10:31:21	37.15	37.20	37.20	-3.20	3	2162
10:31:13	37.10	37.15	37.15	-3.25	1	2159
10:30:49	37.05	37.10	37.10	-3.30	4	2158
10:30:44	37.05	37.10	37.10	-3.30	2	2154
10:30:00	37.05	37.10	37.05	-3.35	1	2152
10:29:26	37.10	37.15	37.10	-3.30	18	2151
10:29:26	37.10	37.15	37.10	-3.30	1	2133
10:29:20	37.10	37.15	37.15	-3.25	1	2132
10:29:14	37.15	37.20	37.15	-3.25	1	2131
10:29:11	37.15	37.20	37.20	-3.20	1	2130
10:29:02	37.15	37.20	37.15	-3.25	1	2129
10:28:49	37.15	37.20	37.15	-3.25	1	2128
10:28:41	37.10	37.20	37.10	-3.30	1	2127
10:28:34	37.15	37.20	37.10	-3.30	9	2126
10:28:34	37.15	37.20	37.15	-3.25	1	2117
10:28:20	37.10	37.20	37.10	-3.30	1	2116
10:28:18	37.10	37.15	37.15	-3.25	2	2115
10:27:38	37.05	37.20	37.05	-3.35	2	2113
10:27:27	37.05	37.15	37.15	-3.25	1	2111
10:26:17	37.05	37.20	37.05	-3.35	1	2110
10:26:16	37.05	37.10	37.10	-3.30	1	2109
10:26:12	37.05	37.10	37.10	-3.30	1	2108
10:25:31	37.00	37.05	37.00	-3.40	1	2107
10:25:19	36.95	37.10	36.95	-3.45	12	2106
10:25:11	37.00	37.10	37.00	-3.40	1	2094
10:24:19	36.90	36.95	36.95	-3.45	1	2093
10:24:10	36.95	37.05	36.95	-3.45	1	2092
10:24:07	36.95	37.00	37.05	-3.35	2	2091
10:24:07	36.95	37.00	37.00	-3.40	2	2089
10:23:44	36.95	37.10	36.95	-3.45	1	2087
10:23:42	37.15	37.30	36.95	-3.45	6	2086
10:23:42	37.15	37.30	37.00	-3.40	12	2080
10:23:42	37.15	37.30	37.05	-3.35	9	2068
10:23:42	37.15	37.30	37.10	-3.30	6	2059
10:23:42	37.15	37.30	37.15	-3.25	7	2053
10:23:26	37.20	37.30	37.20	-3.20	2	2046
10:22:07	37.20	37.25	37.20	-3.20	1	2044
10:22:02	37.20	37.30	37.20	-3.20	6	2043
10:22:02	37.20	37.30	37.20	-3.20	3	2037
10:22:02	37.20	37.25	37.20	-3.20	2	2034
10:21:35	37.20	37.25	37.25	-3.15	3	2032
10:21:19	37.25	37.30	37.25	-3.15	7	2029
10:21:05	37.30	37.40	37.30	-3.10	1	2022
10:18:56	37.25	37.45	37.25	-3.15	1	2021
10:18:25	37.25	37.50	37.25	-3.15	1	2020
10:16:38	37.40	37.50	37.50	-2.90	1	2019
10:16:33	37.40	37.50	37.50	-2.90	3	2018
10:15:40	37.30	37.35	37.35	-3.05	2	2015
10:14:56	37.30	37.35	37.35	-3.05	3	2013
10:14:41	37.30	37.35	37.30	-3.10	1	2010
10:14:27	37.25	37.30	37.30	-3.10	1	2009
10:13:39	37.15	37.20	37.20	-3.20	2	2008
10:13:29	37.20	37.35	37.20	-3.20	3	2006
10:13:10	37.20	37.25	37.25	-3.15	1	2003
10:12:59	37.25	37.30	37.25	-3.15	1	2002
10:12:27	37.30	37.40	37.30	-3.10	1	2001
10:12:09	37.35	37.40	37.35	-3.05	1	2000
10:12:08	37.40	37.45	37.40	-3.00	1	1999
10:11:22	37.50	37.60	37.50	-2.90	5	1998
10:10:36	37.50	37.55	37.55	-2.85	2	1993
10:10:36	37.50	37.60	37.60	-2.80	1	1991
10:09:35	37.50	37.65	37.65	-2.75	1	1990
10:09:19	37.35	37.50	37.70	-2.70	3	1989
10:09:19	37.35	37.50	37.65	-2.75	1	1986
10:09:19	37.35	37.50	37.60	-2.80	3	1985
10:09:19	37.35	37.50	37.55	-2.85	2	1982
10:09:19	37.35	37.50	37.50	-2.90	1	1980
10:08:37	37.40	37.45	37.45	-2.95	1	1979
10:08:37	37.35	37.40	37.40	-3.00	8	1978
10:08:37	37.40	37.50	37.40	-3.00	1	1970
10:07:43	37.35	37.40	37.40	-3.00	1	1969
10:07:43	37.40	37.50	37.40	-3.00	2	1968
10:06:08	37.30	37.40	37.40	-3.00	8	1966
10:05:35	37.30	37.40	37.30	-3.10	1	1958
10:04:34	37.25	37.30	37.30	-3.10	7	1957
10:04:25	37.25	37.30	37.30	-3.10	3	1950
10:04:00	37.20	37.30	37.20	-3.20	2	1947
10:02:42	37.20	37.25	37.25	-3.15	7	1945
10:02:37	37.20	37.25	37.20	-3.20	1	1938
10:02:31	37.20	37.35	37.20	-3.20	3	1937
10:00:23	37.15	37.20	37.20	-3.20	1	1934
10:00:23	37.20	37.35	37.20	-3.20	1	1933
10:00:18	37.15	37.25	37.25	-3.15	1	1932
10:00:17	37.20	37.25	37.20	-3.20	1	1931
10:00:09	37.15	37.20	37.20	-3.20	5	1930
09:59:39	37.10	37.15	37.20	-3.20	5	1925
09:59:39	37.10	37.15	37.15	-3.25	2	1920
09:58:46	37.00	37.20	37.20	-3.20	2	1918
09:58:17	37.20	37.25	37.20	-3.20	1	1916
09:57:55	37.20	37.30	37.30	-3.10	1	1915
09:57:49	37.30	37.35	37.30	-3.10	1	1914
09:57:35	37.25	37.30	37.35	-3.05	4	1913
09:57:35	37.25	37.30	37.30	-3.10	1	1909
09:57:19	37.30	37.35	37.30	-3.10	1	1908
09:56:55	37.25	37.35	37.35	-3.05	1	1907
09:56:55	37.25	37.30	37.30	-3.10	3	1906
09:56:55	37.25	37.30	37.30	-3.10	1	1903
09:56:45	37.25	37.30	37.35	-3.05	3	1902
09:56:45	37.25	37.30	37.30	-3.10	1	1899
09:56:44	37.30	37.35	37.30	-3.10	4	1898
09:56:38	37.25	37.30	37.30	-3.10	2	1894
09:56:22	37.15	37.25	37.25	-3.15	1	1892
09:56:21	37.20	37.25	37.20	-3.20	1	1891
09:56:08	37.20	37.30	37.20	-3.20	2	1890
09:54:59	37.15	37.20	37.25	-3.15	3	1888
09:54:59	37.15	37.20	37.20	-3.20	1	1885
09:54:36	37.10	37.20	37.25	-3.15	1	1884
09:54:36	37.10	37.20	37.20	-3.20	2	1883
09:54:26	37.10	37.15	37.15	-3.25	4	1881
09:53:40	37.00	37.10	37.10	-3.30	3	1877
09:53:16	36.90	37.10	36.90	-3.50	1	1874
09:53:06	36.90	37.10	36.90	-3.50	1	1873
09:52:41	37.10	37.35	36.85	-3.55	1	1872
09:52:41	37.10	37.35	36.90	-3.50	5	1871
09:52:41	37.10	37.35	36.95	-3.45	2	1866
09:52:41	37.10	37.35	37.00	-3.40	26	1864
09:52:41	37.10	37.35	37.10	-3.30	1	1838
09:52:36	37.20	37.45	37.00	-3.40	25	1837
09:52:36	37.20	37.45	37.05	-3.35	15	1812
09:52:36	37.20	37.45	37.10	-3.30	5	1797
09:52:36	37.20	37.45	37.15	-3.25	4	1792
09:52:36	37.20	37.45	37.20	-3.20	1	1788
09:52:32	37.45	37.60	37.15	-3.25	3	1787
09:52:32	37.45	37.60	37.20	-3.20	12	1784
09:52:32	37.45	37.60	37.25	-3.15	10	1772
09:52:32	37.45	37.60	37.30	-3.10	10	1762
09:52:32	37.45	37.60	37.35	-3.05	10	1752
09:52:32	37.45	37.60	37.40	-3.00	2	1742
09:52:32	37.45	37.60	37.45	-2.95	3	1740
09:52:21	37.45	37.50	37.50	-2.90	1	1737
09:52:10	37.45	37.50	37.50	-2.90	1	1736
09:51:33	37.50	37.60	37.50	-2.90	6	1735
09:51:01	37.50	37.60	37.50	-2.90	3	1729
09:50:27	37.50	37.55	37.55	-2.85	8	1726
09:50:27	37.45	37.50	37.50	-2.90	5	1718
09:50:09	37.40	37.45	37.45	-2.95	3	1713
09:50:06	37.40	37.45	37.40	-3.00	1	1710
09:49:40	37.35	37.40	37.40	-3.00	15	1709
09:49:26	37.30	37.45	37.30	-3.10	1	1694
09:49:22	37.25	37.40	37.40	-3.00	11	1693
09:49:20	37.30	37.40	37.30	-3.10	1	1682
09:48:47	37.25	37.40	37.25	-3.15	1	1681
09:48:39	37.25	37.35	37.35	-3.05	1	1680
09:48:32	37.25	37.35	37.25	-3.15	1	1679
09:48:22	37.25	37.35	37.25	-3.15	1	1678
09:48:00	37.25	37.35	37.25	-3.15	10	1677
09:48:00	37.25	37.35	37.25	-3.15	6	1667
09:47:22	37.30	37.40	37.30	-3.10	1	1661
09:46:43	37.30	37.45	37.30	-3.10	3	1660
09:46:43	37.40	37.45	37.35	-3.05	16	1657
09:46:43	37.40	37.45	37.40	-3.00	4	1641
09:46:20	37.45	37.50	37.45	-2.95	2	1637
09:46:15	37.45	37.50	37.45	-2.95	1	1635
09:46:03	37.45	37.50	37.50	-2.90	1	1634
09:45:48	37.50	37.55	37.50	-2.90	1	1633
09:45:17	37.55	37.60	37.55	-2.85	2	1632
09:44:54	37.60	37.70	37.60	-2.80	3	1630
09:44:37	37.60	37.70	37.70	-2.70	1	1627
09:43:58	37.70	37.75	37.70	-2.70	2	1626
09:42:31	37.60	37.70	37.70	-2.70	2	1624
09:42:31	37.60	37.65	37.65	-2.75	1	1622
09:42:26	37.60	37.70	37.70	-2.70	1	1621
09:42:08	37.75	37.80	37.75	-2.65	1	1620
09:41:54	37.60	37.75	37.75	-2.65	2	1619
09:41:39	37.55	37.60	37.60	-2.80	13	1617
09:41:39	37.60	37.75	37.60	-2.80	2	1604
09:40:54	37.60	37.70	37.70	-2.70	1	1602
09:40:24	37.65	37.70	37.70	-2.70	2	1601
09:40:23	37.55	37.65	37.65	-2.75	7	1599
09:40:23	37.50	37.60	37.60	-2.80	6	1592
09:40:23	37.45	37.60	37.60	-2.80	2	1586
09:39:58	37.45	37.55	37.55	-2.85	1	1584
09:39:58	37.40	37.50	37.50	-2.90	2	1583
09:39:53	37.45	37.50	37.45	-2.95	1	1581
09:39:49	37.45	37.50	37.45	-2.95	1	1580
09:39:45	37.40	37.45	37.45	-2.95	3	1579
09:39:40	37.40	37.45	37.40	-3.00	1	1576
09:39:31	37.40	37.45	37.40	-3.00	2	1575
09:39:21	37.45	37.50	37.45	-2.95	3	1573
09:39:21	37.45	37.50	37.45	-2.95	1	1570
09:39:21	37.45	37.50	37.45	-2.95	10	1569
09:35:54	37.40	37.50	37.50	-2.90	3	1559
09:35:50	37.50	37.60	37.40	-3.00	3	1556
09:35:50	37.50	37.60	37.50	-2.90	3	1553
09:35:32	37.40	37.50	37.50	-2.90	1	1550
09:35:32	37.35	37.45	37.45	-2.95	6	1549
09:34:18	37.30	37.35	37.35	-3.05	2	1543
09:34:07	37.25	37.30	37.30	-3.10	1	1541
09:34:04	37.30	37.35	37.30	-3.10	1	1540
09:33:47	37.25	37.35	37.35	-3.05	1	1539
09:33:33	37.25	37.35	37.35	-3.05	1	1538
09:33:15	37.35	37.45	37.35	-3.05	1	1537
09:33:15	37.30	37.40	37.40	-3.00	2	1536
09:33:05	37.10	37.25	37.25	-3.15	1	1534
09:32:18	37.25	37.30	37.25	-3.15	17	1533
09:32:18	37.10	37.25	37.25	-3.15	3	1516
09:32:08	37.20	37.25	37.20	-3.20	1	1513
09:32:08	37.25	37.30	37.25	-3.15	12	1512
09:32:05	37.30	37.40	37.30	-3.10	2	1500
09:32:05	37.35	37.40	37.35	-3.05	9	1498
09:32:05	37.35	37.40	37.35	-3.05	2	1489
09:31:50	37.40	37.45	37.40	-3.00	1	1487
09:31:18	37.45	37.50	37.45	-2.95	1	1486
09:30:28	37.40	37.50	37.40	-3.00	1	1485
09:30:28	37.30	37.40	37.40	-3.00	1	1484
09:30:22	37.35	37.55	37.35	-3.05	4	1483
09:30:22	37.35	37.55	37.35	-3.05	16	1479
09:30:20	37.40	37.60	37.40	-3.00	2	1463
09:30:20	37.40	37.55	37.40	-3.00	3	1461
09:30:12	37.50	37.55	37.50	-2.90	2	1458
09:30:12	37.55	37.60	37.55	-2.85	10	1456
09:30:11	37.55	37.60	37.55	-2.85	1	1446
09:30:11	37.50	37.60	37.60	-2.80	2	1445
09:29:56	37.50	37.55	37.55	-2.85	3	1443
09:28:47	37.45	37.50	37.50	-2.90	1	1440
09:27:39	37.40	37.45	37.45	-2.95	1	1439
09:26:34	37.40	37.45	37.35	-3.05	1	1438
09:26:34	37.40	37.45	37.40	-3.00	1	1437
09:26:17	37.35	37.40	37.40	-3.00	1	1436
09:26:17	37.35	37.40	37.35	-3.05	1	1435
09:26:01	37.35	37.40	37.35	-3.05	2	1434
09:26:00	37.35	37.40	37.40	-3.00	1	1432
09:25:28	37.35	37.40	37.35	-3.05	1	1431
09:25:23	37.35	37.40	37.35	-3.05	1	1430
09:25:17	37.30	37.35	37.35	-3.05	3	1429
09:25:06	37.35	37.40	37.35	-3.05	1	1426
09:24:48	37.30	37.35	37.35	-3.05	1	1425
09:24:48	37.30	37.35	37.35	-3.05	1	1424
09:24:42	37.25	37.30	37.30	-3.10	1	1423
09:24:42	37.25	37.30	37.30	-3.10	1	1422
09:24:34	37.25	37.30	37.25	-3.15	1	1421
09:24:30	37.25	37.30	37.25	-3.15	1	1420
09:24:30	37.25	37.30	37.25	-3.15	1	1419
09:24:30	37.25	37.30	37.25	-3.15	1	1418
09:24:30	37.25	37.30	37.25	-3.15	1	1417
09:23:51	37.25	37.30	37.25	-3.15	1	1416
09:23:22	37.20	37.30	37.30	-3.10	1	1415
09:23:03	37.20	37.35	37.35	-3.05	1	1414
09:22:32	37.15	37.35	37.35	-3.05	1	1413
09:22:21	37.25	37.45	37.15	-3.25	2	1412
09:22:21	37.25	37.45	37.25	-3.15	8	1410
09:22:06	37.25	37.30	37.30	-3.10	1	1402
09:21:46	37.25	37.30	37.25	-3.15	1	1401
09:21:07	37.05	37.10	37.10	-3.30	15	1400
09:21:07	37.10	37.20	37.10	-3.30	4	1385
09:20:51	37.10	37.20	37.20	-3.20	1	1381
09:20:39	37.10	37.20	37.20	-3.20	2	1380
09:20:39	37.20	37.25	37.20	-3.20	7	1378
09:20:29	37.20	37.25	37.25	-3.15	1	1371
09:20:26	37.20	37.25	37.25	-3.15	1	1370
09:20:25	37.20	37.25	37.25	-3.15	1	1369
09:20:25	37.20	37.25	37.25	-3.15	3	1368
09:20:25	37.35	37.45	37.25	-3.15	3	1365
09:20:25	37.35	37.45	37.30	-3.10	1	1362
09:20:25	37.35	37.45	37.35	-3.05	1	1361
09:20:18	37.55	37.70	37.45	-2.95	2	1360
09:20:18	37.55	37.70	37.50	-2.90	4	1358
09:20:18	37.55	37.70	37.55	-2.85	13	1354
09:20:13	37.55	37.70	37.70	-2.70	1	1341
09:20:02	37.60	37.70	37.60	-2.80	1	1340
09:19:51	37.55	37.60	37.60	-2.80	1	1339
09:19:48	37.55	37.60	37.60	-2.80	1	1338
09:19:48	37.55	37.60	37.60	-2.80	2	1337
09:19:37	37.55	37.60	37.60	-2.80	2	1335
09:19:37	37.50	37.55	37.55	-2.85	3	1333
09:19:37	37.50	37.55	37.55	-2.85	2	1330
09:19:23	37.45	37.50	37.50	-2.90	1	1328
09:19:23	37.45	37.50	37.50	-2.90	1	1327
09:19:16	37.45	37.50	37.45	-2.95	1	1326
09:18:53	37.30	37.40	37.40	-3.00	1	1325
09:18:53	37.30	37.45	37.30	-3.10	2	1324
09:18:41	37.35	37.45	37.35	-3.05	1	1322
09:18:23	37.40	37.55	37.40	-3.00	2	1321
09:18:19	37.35	37.40	37.40	-3.00	1	1319
09:18:19	37.30	37.50	37.50	-2.90	5	1318
09:18:19	37.30	37.50	37.50	-2.90	1	1313
09:18:11	37.30	37.45	37.45	-2.95	3	1312
09:18:11	37.25	37.40	37.40	-3.00	3	1309
09:18:03	37.25	37.40	37.25	-3.15	2	1306
09:17:53	37.20	37.25	37.25	-3.15	1	1304
09:17:53	37.25	37.40	37.25	-3.15	1	1303
09:17:45	37.15	37.35	37.35	-3.05	4	1302
09:17:43	37.25	37.35	37.25	-3.15	3	1298
09:17:42	37.05	37.30	37.30	-3.10	2	1295
09:17:41	37.00	37.20	37.25	-3.15	2	1293
09:17:41	37.00	37.20	37.20	-3.20	1	1291
09:17:41	37.00	37.25	37.25	-3.15	1	1290
09:17:40	37.10	37.25	37.10	-3.30	1	1289
09:17:40	37.20	37.25	37.20	-3.20	6	1288
09:17:40	37.25	37.30	37.25	-3.15	4	1282
09:17:34	37.20	37.25	37.25	-3.15	1	1278
09:17:32	37.20	37.25	37.25	-3.15	1	1277
09:17:21	37.00	37.20	37.20	-3.20	1	1276
09:17:17	37.05	37.15	37.15	-3.25	9	1275
09:17:17	37.00	37.10	37.10	-3.30	10	1266
09:17:17	36.95	37.05	37.05	-3.35	6	1256
09:17:17	36.95	37.00	37.00	-3.40	1	1250
09:16:56	36.85	36.95	36.95	-3.45	1	1249
09:16:56	36.80	36.90	36.90	-3.50	12	1248
09:16:25	36.70	36.80	36.80	-3.60	2	1236
09:16:25	36.70	36.80	36.80	-3.60	1	1234
09:16:02	36.65	36.70	36.70	-3.70	1	1233
09:16:01	36.65	36.70	36.65	-3.75	2	1232
09:15:47	36.65	36.75	36.65	-3.75	1	1230
09:15:39	36.65	36.80	36.80	-3.60	1	1229
09:15:36	36.65	36.70	36.70	-3.70	2	1228
09:15:30	36.65	36.70	36.70	-3.70	3	1226
09:15:18	36.65	36.70	36.65	-3.75	1	1223
09:15:07	36.65	36.80	36.65	-3.75	2	1222
09:15:00	36.65	36.75	36.80	-3.60	1	1220
09:15:00	36.65	36.75	36.75	-3.65	2	1219
09:14:58	36.65	36.80	36.65	-3.75	3	1217
09:14:54	36.65	36.70	36.70	-3.70	1	1214
09:14:53	36.65	36.70	36.70	-3.70	1	1213
09:14:53	36.65	36.70	36.70	-3.70	2	1212
09:14:51	36.65	36.70	36.70	-3.70	1	1210
09:14:37	36.70	36.90	36.70	-3.70	2	1209
09:14:27	36.65	36.70	36.70	-3.70	3	1207
09:14:19	36.65	36.70	36.70	-3.70	3	1204
09:14:04	36.70	36.90	36.70	-3.70	2	1201
09:14:02	36.70	36.90	36.70	-3.70	5	1199
09:14:01	36.70	36.90	36.90	-3.50	3	1194
09:13:59	36.75	36.85	36.75	-3.65	8	1191
09:13:59	36.80	36.90	36.80	-3.60	6	1183
09:13:50	36.85	36.90	36.85	-3.55	2	1177
09:13:42	36.90	36.95	36.90	-3.50	3	1175
09:13:36	36.90	36.95	36.90	-3.50	2	1172
09:13:35	36.95	37.00	36.95	-3.45	1	1170
09:13:22	36.85	36.95	36.95	-3.45	1	1169
09:13:14	36.80	36.95	36.95	-3.45	1	1168
09:12:00	36.80	36.95	36.80	-3.60	1	1167
09:11:43	36.80	36.95	36.80	-3.60	1	1166
09:11:42	36.80	36.95	36.80	-3.60	1	1165
09:11:41	36.85	37.00	36.85	-3.55	1	1164
09:11:39	36.90	37.00	36.90	-3.50	1	1163
09:11:39	36.90	37.00	36.90	-3.50	1	1162
09:11:38	36.95	37.00	36.95	-3.45	1	1161
09:11:38	36.95	37.00	37.00	-3.40	1	1160
09:11:37	36.95	37.00	36.95	-3.45	1	1159
09:11:36	36.95	37.00	36.95	-3.45	1	1158
09:11:31	36.95	37.00	37.00	-3.40	3	1157
09:11:26	36.95	37.00	36.95	-3.45	1	1154
09:11:24	36.95	37.00	36.95	-3.45	1	1153
09:11:20	36.90	37.00	37.00	-3.40	1	1152
09:11:19	36.90	37.00	37.00	-3.40	1	1151
09:11:11	36.85	36.95	36.95	-3.45	1	1150
09:11:09	36.85	36.95	36.95	-3.45	2	1149
09:10:55	36.95	37.05	36.95	-3.45	1	1147
09:10:53	37.05	37.10	37.05	-3.35	1	1146
09:10:52	37.05	37.15	37.00	-3.40	13	1145
09:10:52	37.05	37.15	37.05	-3.35	2	1132
09:10:34	37.15	37.25	37.15	-3.25	5	1130
09:10:25	37.15	37.25	37.15	-3.25	4	1125
09:10:25	36.90	37.15	37.15	-3.25	1	1121
09:10:23	36.90	37.15	37.15	-3.25	2	1120
09:10:12	36.90	37.15	37.15	-3.25	4	1118
09:10:05	36.80	37.00	37.00	-3.40	22	1114
09:09:58	36.80	36.95	36.95	-3.45	2	1092
09:09:53	36.80	36.95	36.80	-3.60	1	1090
09:09:53	36.75	36.90	36.90	-3.50	8	1089
09:09:44	36.75	36.80	36.80	-3.60	13	1081
09:09:26	36.75	36.80	36.70	-3.70	2	1068
09:09:26	36.75	36.80	36.75	-3.65	1	1066
09:09:18	36.70	36.75	36.75	-3.65	1	1065
09:09:14	36.70	36.75	36.75	-3.65	4	1064
09:09:03	36.70	36.80	36.80	-3.60	1	1060
09:08:52	36.65	36.80	36.80	-3.60	1	1059
09:07:55	36.65	36.70	36.60	-3.80	3	1058
09:07:55	36.65	36.70	36.65	-3.75	2	1055
09:07:40	36.70	36.80	36.70	-3.70	1	1053
09:07:40	36.70	36.80	36.70	-3.70	1	1052
09:07:29	36.70	36.80	36.70	-3.70	2	1051
09:07:26	36.70	36.75	36.75	-3.65	7	1049
09:07:25	36.55	36.70	36.70	-3.70	3	1042
09:07:21	36.55	36.70	36.70	-3.70	1	1039
09:07:13	36.55	36.70	36.70	-3.70	3	1038
09:07:10	36.55	36.70	36.55	-3.85	1	1035
09:06:54	36.55	36.60	36.60	-3.80	1	1034
09:06:54	36.55	36.60	36.60	-3.80	2	1033
09:06:50	36.55	36.75	36.55	-3.85	2	1031
09:06:49	36.55	36.65	36.65	-3.75	1	1029
09:06:42	36.65	36.75	36.65	-3.75	1	1028
09:06:39	36.65	36.70	36.70	-3.70	2	1027
09:06:39	36.65	36.70	36.65	-3.75	1	1025
09:06:36	36.55	36.65	36.65	-3.75	1	1024
09:06:35	36.55	36.65	36.65	-3.75	2	1023
09:06:27	36.60	36.70	36.60	-3.80	3	1021
09:06:27	36.60	36.70	36.60	-3.80	4	1018
09:06:23	36.60	36.70	36.70	-3.70	1	1014
09:06:23	36.65	36.70	36.65	-3.75	3	1013
09:06:12	36.60	36.70	36.65	-3.75	5	1010
09:05:39	36.60	36.70	36.60	-3.80	1	1005
09:05:38	36.60	36.70	36.60	-3.80	1	1004
09:05:28	36.60	36.75	36.75	-3.65	1	1003
09:05:17	36.60	36.75	36.75	-3.65	1	1002
09:05:16	36.70	36.75	36.70	-3.70	5	1001
09:05:13	36.70	36.75	36.75	-3.65	1	996
09:05:12	36.70	36.75	36.75	-3.65	1	995
09:05:11	36.70	36.75	36.75	-3.65	1	994
09:05:08	36.70	36.75	36.75	-3.65	1	993
09:04:55	36.55	36.70	36.70	-3.70	1	992
09:04:55	36.55	36.70	36.70	-3.70	1	991
09:04:50	36.55	36.70	36.70	-3.70	2	990
09:04:47	36.55	36.65	36.65	-3.75	1	988
09:04:42	36.60	36.70	36.55	-3.85	1	987
09:04:42	36.60	36.70	36.60	-3.80	1	986
09:04:42	36.55	36.60	36.60	-3.80	5	985
09:04:39	36.55	36.65	36.80	-3.60	3	980
09:04:39	36.55	36.65	36.75	-3.65	4	977
09:04:39	36.55	36.65	36.70	-3.70	1	973
09:04:39	36.55	36.65	36.65	-3.75	2	972
09:04:37	36.50	36.60	36.60	-3.80	1	970
09:04:37	36.50	36.65	36.65	-3.75	1	969
09:04:37	36.40	36.60	36.45	-3.95	13	968
09:04:37	36.50	36.70	36.50	-3.90	7	955
09:04:32	36.55	36.75	36.50	-3.90	1	948
09:04:32	36.55	36.75	36.55	-3.85	1	947
09:04:29	36.50	36.65	36.65	-3.75	5	946
09:04:29	36.50	36.60	36.60	-3.80	2	941
09:04:28	36.50	36.60	36.50	-3.90	1	939
09:04:22	36.50	36.65	36.45	-3.95	2	938
09:04:22	36.50	36.65	36.50	-3.90	2	936
09:04:21	36.50	36.65	36.50	-3.90	1	934
09:04:19	36.45	36.60	36.60	-3.80	5	933
09:04:17	36.45	36.60	36.45	-3.95	1	928
09:04:16	36.45	36.60	36.45	-3.95	1	927
09:04:15	36.45	36.55	36.55	-3.85	1	926
09:04:11	36.45	36.60	36.45	-3.95	1	925
09:04:09	36.40	36.60	36.40	-4.00	1	924
09:04:08	36.45	36.60	36.45	-3.95	1	923
09:04:08	36.40	36.45	36.45	-3.95	5	922
09:04:08	36.40	36.45	36.40	-4.00	1	917
09:04:05	36.45	36.60	36.45	-3.95	2	916
09:04:03	36.45	36.65	36.45	-3.95	2	914
09:03:59	36.45	36.65	36.40	-4.00	2	912
09:03:59	36.45	36.65	36.45	-3.95	2	910
09:03:57	36.50	36.70	36.45	-3.95	4	908
09:03:57	36.50	36.70	36.50	-3.90	2	904
09:03:57	36.50	36.60	36.60	-3.80	2	902
09:03:56	36.50	36.70	36.50	-3.90	1	900
09:03:56	36.45	36.60	36.60	-3.80	11	899
09:03:55	36.50	36.65	36.65	-3.75	1	888
09:03:55	36.45	36.70	36.70	-3.70	4	887
09:03:55	36.45	36.65	36.65	-3.75	1	883
09:03:55	36.45	36.65	36.65	-3.75	1	882
09:03:53	36.45	36.65	36.45	-3.95	2	881
09:03:51	36.45	36.60	36.60	-3.80	2	879
09:03:50	36.40	36.60	36.40	-4.00	3	877
09:03:49	36.45	36.65	36.45	-3.95	1	874
09:03:49	36.45	36.65	36.45	-3.95	1	873
09:03:47	36.50	36.70	36.50	-3.90	1	872
09:03:47	36.45	36.60	36.60	-3.80	3	871
09:03:46	36.45	36.65	36.45	-3.95	1	868
09:03:45	36.50	36.75	36.45	-3.95	7	867
09:03:45	36.50	36.75	36.50	-3.90	3	860
09:03:44	36.50	36.60	36.60	-3.80	7	857
09:03:44	36.50	36.60	36.60	-3.80	2	850
09:03:43	36.50	36.70	36.75	-3.65	5	848
09:03:43	36.50	36.70	36.70	-3.70	5	843
09:03:42	36.50	36.65	36.65	-3.75	6	838
09:03:42	36.45	36.60	36.60	-3.80	5	832
09:03:37	36.45	36.65	36.45	-3.95	1	827
09:03:36	36.45	36.65	36.45	-3.95	2	826
09:03:35	36.40	36.80	36.40	-4.00	1	824
09:03:35	36.40	36.75	36.75	-3.65	1	823
09:03:35	36.60	36.75	36.40	-4.00	39	822
09:03:35	36.60	36.75	36.45	-3.95	6	783
09:03:35	36.60	36.75	36.50	-3.90	1	777
09:03:35	36.60	36.75	36.55	-3.85	2	776
09:03:35	36.60	36.75	36.60	-3.80	2	774
09:03:34	36.50	36.70	36.70	-3.70	4	772
09:03:34	36.50	36.75	36.75	-3.65	1	768
09:03:34	36.55	36.70	36.70	-3.70	1	767
09:03:32	36.60	36.80	36.60	-3.80	1	766
09:03:31	36.55	36.65	36.65	-3.75	3	765
09:03:31	36.55	36.75	36.55	-3.85	1	762
09:03:30	36.40	36.45	36.45	-3.95	8	761
09:03:30	36.40	36.45	36.40	-4.00	1	753
09:03:30	--	市價	36.40	-4.00	40	752
09:03:30	--	市價	36.40	-4.00	3	712
09:03:30	--	市價	36.40	-4.00	14	709
09:03:29	--	市價	36.40	-4.00	2	695
09:03:27	--	市價	36.40	-4.00	30	693
09:03:23	--	市價	36.40	-4.00	3	663
09:03:23	--	市價	36.40	-4.00	1	660
09:03:22	--	市價	36.40	-4.00	3	659
09:03:21	--	市價	36.40	-4.00	3	656
09:03:20	--	市價	36.40	-4.00	3	653
09:03:20	--	市價	36.40	-4.00	1	650
09:03:19	--	市價	36.40	-4.00	3	649
09:03:18	--	市價	36.40	-4.00	3	646
09:03:17	--	市價	36.40	-4.00	3	643
09:03:16	--	市價	36.40	-4.00	1	640
09:03:12	36.70	36.95	36.40	-4.00	185	639
09:03:12	36.70	36.95	36.45	-3.95	13	454
09:03:12	36.70	36.95	36.50	-3.90	2	441
09:03:12	36.70	36.95	36.55	-3.85	2	439
09:03:12	36.70	36.95	36.60	-3.80	2	437
09:03:12	36.70	36.95	36.65	-3.75	2	435
09:03:12	36.70	36.95	36.70	-3.70	2	433
09:03:12	36.60	36.85	36.90	-3.50	1	431
09:03:12	36.60	36.85	36.85	-3.55	1	430
09:03:12	36.60	36.90	36.90	-3.50	3	429
09:03:12	36.55	36.85	36.85	-3.55	4	426
09:03:09	36.65	36.95	36.45	-3.95	2	422
09:03:09	36.65	36.95	36.50	-3.90	11	420
09:03:09	36.65	36.95	36.55	-3.85	2	409
09:03:09	36.65	36.95	36.60	-3.80	2	407
09:03:09	36.65	36.95	36.65	-3.75	4	405
09:03:09	36.60	36.85	36.85	-3.55	3	401
09:03:08	36.50	36.95	36.50	-3.90	4	398
09:03:08	36.65	36.95	36.50	-3.90	3	394
09:03:08	36.65	36.95	36.55	-3.85	2	391
09:03:08	36.65	36.95	36.60	-3.80	1	389
09:03:08	36.65	36.95	36.65	-3.75	3	388
09:03:08	36.65	36.95	36.65	-3.75	1	385
09:03:08	36.65	36.95	36.50	-3.90	3	384
09:03:08	36.65	36.95	36.55	-3.85	8	381
09:03:08	36.65	36.95	36.60	-3.80	10	373
09:03:08	36.65	36.95	36.65	-3.75	2	363
09:03:08	36.65	36.90	36.95	-3.45	2	361
09:03:08	36.65	36.90	36.90	-3.50	1	359
09:03:08	36.75	36.95	36.70	-3.70	3	358
09:03:08	36.75	36.95	36.75	-3.65	3	355
09:03:03	36.90	37.10	36.90	-3.50	1	352
09:03:03	37.10	37.20	36.90	-3.50	1	351
09:03:03	37.10	37.20	36.95	-3.45	2	350
09:03:03	37.10	37.20	37.00	-3.40	3	348
09:03:03	37.10	37.20	37.10	-3.30	2	345
09:03:00	37.15	37.30	37.10	-3.30	1	343
09:03:00	37.15	37.30	37.15	-3.25	1	342
09:02:57	37.15	37.35	37.15	-3.25	1	341
09:02:53	37.30	37.40	37.20	-3.20	2	340
09:02:53	37.30	37.40	37.30	-3.10	1	338
09:02:51	37.35	37.40	37.35	-3.05	1	337
09:02:51	37.30	37.40	37.30	-3.10	1	336
09:02:46	37.30	37.40	37.40	-3.00	2	335
09:02:44	37.35	37.45	37.35	-3.05	1	333
09:02:44	37.40	37.45	37.40	-3.00	8	332
09:02:44	37.40	37.50	37.40	-3.00	3	324
09:02:42	37.50	37.55	37.50	-2.90	1	321
09:02:41	37.45	37.55	37.45	-2.95	1	320
09:02:40	37.40	37.45	37.45	-2.95	3	319
09:02:40	37.40	37.45	37.40	-3.00	1	316
09:02:40	37.30	37.40	37.40	-3.00	1	315
09:02:39	37.40	37.45	37.40	-3.00	1	314
09:02:38	37.30	37.50	37.30	-3.10	1	313
09:02:36	37.30	37.45	37.50	-2.90	3	312
09:02:36	37.30	37.45	37.45	-2.95	5	309
09:02:32	37.30	37.40	37.45	-2.95	6	304
09:02:32	37.30	37.40	37.40	-3.00	1	298
09:02:31	37.30	37.40	37.40	-3.00	1	297
09:02:31	37.35	37.40	37.35	-3.05	1	296
09:02:25	37.35	37.55	37.55	-2.85	1	295
09:02:23	37.30	37.45	37.45	-2.95	1	294
09:02:23	37.30	37.50	37.50	-2.90	1	293
09:02:22	37.40	37.50	37.50	-2.90	1	292
09:02:22	37.45	37.50	37.45	-2.95	2	291
09:02:22	37.45	37.50	37.45	-2.95	1	289
09:02:21	37.45	37.50	37.45	-2.95	1	288
09:02:19	37.55	37.70	37.55	-2.85	1	287
09:02:19	37.55	37.70	37.55	-2.85	3	286
09:02:17	37.70	38.00	37.65	-2.75	4	283
09:02:17	37.70	38.00	37.70	-2.70	1	279
09:02:16	37.75	38.20	37.75	-2.65	1	278
09:02:16	37.65	37.70	37.70	-2.70	1	277
09:02:14	37.50	37.55	37.55	-2.85	1	276
09:02:11	37.30	37.45	37.45	-2.95	1	275
09:02:11	37.25	37.50	37.50	-2.90	8	274
09:02:11	37.20	37.45	37.45	-2.95	2	266
09:02:11	37.15	37.35	37.35	-3.05	1	264
09:02:11	37.15	37.35	37.35	-3.05	1	263
09:02:11	37.10	37.40	37.40	-3.00	1	262
09:02:11	36.95	37.40	37.40	-3.00	4	261
09:02:11	36.95	37.35	37.35	-3.05	3	257
09:02:11	37.05	37.40	37.05	-3.35	1	254
09:02:11	36.95	37.45	36.95	-3.45	1	253
09:02:11	37.00	37.45	36.95	-3.45	2	252
09:02:11	37.00	37.45	37.00	-3.40	1	250
09:02:11	37.00	37.45	37.00	-3.40	1	249
09:02:11	37.00	37.45	37.00	-3.40	1	248
09:02:11	--	--	37.00	-3.40	179	247

　

其他人也逛...

App Store Card $ 2000 - 數位序號

羅技 MX Master 4 無線滑鼠

家樂福5075元好禮即享券(餘額型)

統一超商10000元虛擬商品卡

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

麥當勞大麥克好禮即享券

App Store Card $ 3000 - 數位序號

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

【Philips 飛利浦】4開6插+雙USB延長線 1.8M 兩色可選-CHP4760

Samsung Galaxy S25 Ultra (12G/512G)

海盜船 CORSAIR TC100 RELAXED 布質電競椅

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

買一送一【波那斯限時下殺】一級能效奈米空氣清淨機(超細奈米級淨化/1級能效/99.9%殺菌)

大潤發5000元即享券(餘額型)

台積電早盤失守月線關卡盤中跌...

日月光投控ADR12日下跌0.91美元...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧聯電ADR12日下跌0.35美元跌幅3....
‧友達ADR12日上漲0.13美元漲幅2....
‧群創今年來漲幅近倍法說會利多...

加密貨幣

比特幣BTC	71487.04	1,277.27	1.82%
以太幣ETH	2107.91	56.14	2.74%
瑞波幣XRP	1.42	0.04	2.54%
比特幣現金BCH	466.11	10.58	2.32%
萊特幣LTC	55.27	0.53	0.96%
卡達幣ADA	0.274092	0.01	4.40%
波場幣TRX	0.289652	0.00	-0.47%
恆星幣XLM	0.163605	0.00	2.77%

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。