最新[公告] 中電:公告本公司法人董事之法人代表人吳銘雄逝世改派熱門【台股盤中】被動元件低軌衛星勁揚　台股盤中跌點收斂至400點

更新報價

驊　訊 (6237) 半導體業上櫃

46.35 ▲+0.65 +1.42% 0.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.65	2,009	46.30	1	46.40	1	45.90	47.95	45.55	45.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:06:28	46.40	46.45	46.45	+0.75	1	2011
13:06:11	46.35	46.40	46.40	+0.70	1	2010
13:05:41	46.25	46.35	46.35	+0.65	1	2009
13:05:30	46.25	46.30	46.30	+0.60	1	2008
13:05:25	46.25	46.30	46.30	+0.60	7	2007
13:05:21	46.25	46.30	46.25	+0.55	6	2000
13:04:24	46.25	46.30	46.25	+0.55	4	1994
13:04:19	46.25	46.30	46.25	+0.55	4	1990
13:04:08	46.25	46.30	46.25	+0.55	1	1986
13:02:38	46.30	46.35	46.30	+0.60	2	1985
13:02:37	46.30	46.35	46.30	+0.60	2	1983
13:02:37	46.30	46.35	46.30	+0.60	1	1981
13:02:35	46.30	46.35	46.30	+0.60	2	1980
13:02:01	46.30	46.35	46.30	+0.60	3	1978
13:01:58	46.30	46.35	46.30	+0.60	2	1975
13:01:28	46.30	46.35	46.30	+0.60	2	1973
13:01:21	46.30	46.35	46.30	+0.60	2	1971
12:59:38	46.30	46.35	46.35	+0.65	1	1969
12:58:32	46.30	46.35	46.35	+0.65	1	1968
12:58:20	46.30	46.35	46.35	+0.65	1	1967
12:58:02	46.35	46.40	46.35	+0.65	2	1966
12:54:42	46.25	46.40	46.40	+0.70	1	1964
12:53:36	46.20	46.30	46.30	+0.60	2	1963
12:52:44	46.20	46.30	46.30	+0.60	1	1961
12:50:25	46.20	46.30	46.20	+0.50	4	1960
12:49:45	46.20	46.25	46.25	+0.55	2	1956
12:49:45	46.20	46.25	46.25	+0.55	1	1954
12:49:44	46.20	46.25	46.25	+0.55	1	1953
12:49:26	46.20	46.25	46.20	+0.50	1	1952
12:48:40	46.20	46.25	46.25	+0.55	2	1951
12:48:31	46.20	46.25	46.20	+0.50	1	1949
12:48:31	46.20	46.25	46.20	+0.50	9	1948
12:47:12	46.25	46.30	46.25	+0.55	2	1939
12:46:22	46.25	46.30	46.25	+0.55	2	1937
12:46:06	46.30	46.40	46.30	+0.60	5	1935
12:45:48	46.35	46.40	46.35	+0.65	1	1930
12:43:53	46.35	46.40	46.35	+0.65	1	1929
12:43:41	46.35	46.40	46.35	+0.65	1	1928
12:43:13	46.30	46.40	46.30	+0.60	1	1927
12:42:53	46.30	46.40	46.30	+0.60	1	1926
12:42:52	46.40	46.45	46.40	+0.70	2	1925
12:42:48	46.40	46.45	46.40	+0.70	1	1923
12:38:04	46.30	46.55	46.55	+0.85	1	1922
12:37:44	46.30	46.35	46.35	+0.65	1	1921
12:32:52	46.25	46.35	46.35	+0.65	1	1920
12:31:24	46.20	46.35	46.20	+0.50	1	1919
12:29:48	46.20	46.35	46.20	+0.50	1	1918
12:29:47	46.20	46.35	46.20	+0.50	1	1917
12:29:46	46.20	46.35	46.20	+0.50	1	1916
12:29:17	46.20	46.35	46.20	+0.50	1	1915
12:29:08	46.20	46.35	46.20	+0.50	1	1914
12:28:25	46.25	46.35	46.25	+0.55	1	1913
12:28:02	46.25	46.35	46.25	+0.55	1	1912
12:27:44	46.30	46.55	46.30	+0.60	1	1911
12:27:43	46.35	46.55	46.35	+0.65	1	1910
12:27:27	46.35	46.65	46.35	+0.65	1	1909
12:26:55	46.35	46.65	46.35	+0.65	1	1908
12:26:54	46.35	46.65	46.35	+0.65	1	1907
12:25:54	46.40	46.65	46.40	+0.70	1	1906
12:25:53	46.65	46.70	46.65	+0.95	2	1905
12:25:53	46.65	46.70	46.65	+0.95	3	1903
12:25:37	46.40	46.60	46.65	+0.95	2	1900
12:25:37	46.40	46.60	46.60	+0.90	2	1898
12:25:16	46.45	46.60	46.45	+0.75	1	1896
12:24:13	46.40	46.65	46.40	+0.70	2	1895
12:24:12	46.40	46.65	46.40	+0.70	1	1893
12:23:00	46.35	46.55	46.70	+1.00	4	1892
12:23:00	46.35	46.55	46.55	+0.85	1	1888
12:21:37	46.30	46.50	46.50	+0.80	4	1887
12:20:40	46.30	46.45	46.45	+0.75	2	1883
12:20:24	46.30	46.45	46.45	+0.75	2	1881
12:19:58	46.45	46.50	46.45	+0.75	3	1879
12:19:05	46.20	46.50	46.50	+0.80	1	1876
12:18:15	46.20	46.50	46.20	+0.50	2	1875
12:18:14	46.15	46.25	46.25	+0.55	1	1873
12:18:14	46.30	46.55	46.30	+0.60	7	1872
12:18:12	46.25	46.30	46.30	+0.60	4	1865
12:18:00	46.15	46.25	46.25	+0.55	1	1861
12:17:18	46.20	46.25	46.20	+0.50	1	1860
12:16:55	46.15	46.30	46.15	+0.45	1	1859
12:16:54	46.20	46.30	46.20	+0.50	2	1858
12:16:47	46.25	46.30	46.25	+0.55	1	1856
12:16:31	46.20	46.30	46.20	+0.50	1	1855
12:16:28	46.20	46.30	46.20	+0.50	1	1854
12:16:27	46.20	46.30	46.30	+0.60	3	1853
12:13:02	46.10	46.30	46.30	+0.60	1	1850
12:12:45	46.15	46.30	46.15	+0.45	1	1849
12:12:44	46.15	46.20	46.20	+0.50	3	1848
12:11:02	46.15	46.20	46.15	+0.45	1	1845
12:10:29	46.15	46.30	46.15	+0.45	1	1844
12:10:00	46.20	46.30	46.20	+0.50	1	1843
12:07:38	46.15	46.25	46.15	+0.45	1	1842
12:07:37	46.20	46.30	46.20	+0.50	4	1841
12:07:14	46.25	46.30	46.25	+0.55	1	1837
12:02:36	46.20	46.30	46.20	+0.50	3	1836
12:02:36	46.20	46.30	46.20	+0.50	4	1833
11:59:12	46.25	46.30	46.25	+0.55	1	1829
11:58:20	46.20	46.25	46.20	+0.50	1	1828
11:58:06	46.20	46.25	46.20	+0.50	1	1827
11:57:12	46.25	46.40	46.25	+0.55	1	1826
11:56:49	46.25	46.45	46.25	+0.55	1	1825
11:53:43	46.40	46.50	46.40	+0.70	1	1824
11:53:29	46.30	46.40	46.40	+0.70	1	1823
11:52:15	46.30	46.35	46.30	+0.60	1	1822
11:51:03	46.30	46.40	46.30	+0.60	1	1821
11:50:53	46.30	46.35	46.35	+0.65	1	1820
11:50:03	46.35	46.45	46.35	+0.65	2	1819
11:49:41	46.45	46.60	46.45	+0.75	2	1817
11:48:40	46.50	46.60	46.50	+0.80	3	1815
11:48:40	46.50	46.60	46.50	+0.80	2	1812
11:48:35	46.55	46.60	46.55	+0.85	3	1810
11:46:23	46.60	46.75	46.60	+0.90	1	1807
11:42:30	46.55	46.60	46.60	+0.90	1	1806
11:42:15	46.65	46.75	46.65	+0.95	1	1805
11:40:22	46.60	46.75	46.60	+0.90	1	1804
11:40:06	46.70	46.75	46.70	+1.00	6	1803
11:40:06	46.55	46.65	46.65	+0.95	1	1797
11:39:00	46.55	46.70	46.70	+1.00	1	1796
11:37:50	46.55	46.70	46.70	+1.00	1	1795
11:37:36	46.45	46.50	46.50	+0.80	4	1794
11:37:23	46.50	46.70	46.50	+0.80	1	1790
11:35:44	46.45	46.50	46.50	+0.80	1	1789
11:35:40	46.45	46.50	46.50	+0.80	1	1788
11:35:03	46.45	46.50	46.45	+0.75	5	1787
11:34:22	46.45	46.50	46.45	+0.75	1	1782
11:33:11	46.45	46.50	46.45	+0.75	1	1781
11:30:55	46.50	46.75	46.50	+0.80	1	1780
11:30:21	46.60	46.80	46.60	+0.90	2	1779
11:30:16	46.65	46.80	46.65	+0.95	1	1777
11:29:33	46.70	46.75	46.70	+1.00	1	1776
11:29:13	46.50	46.75	46.75	+1.05	1	1775
11:28:34	46.50	46.75	46.75	+1.05	1	1774
11:28:18	46.50	46.70	46.70	+1.00	3	1773
11:27:21	46.45	46.70	46.70	+1.00	1	1770
11:25:30	46.40	46.45	46.45	+0.75	2	1769
11:24:55	46.40	46.45	46.40	+0.70	2	1767
11:22:17	46.25	46.40	46.40	+0.70	1	1765
11:19:11	46.20	46.40	46.20	+0.50	2	1764
11:18:53	46.10	46.20	46.20	+0.50	1	1762
11:18:53	46.25	46.40	46.20	+0.50	5	1761
11:18:53	46.25	46.40	46.25	+0.55	1	1756
11:18:52	46.25	46.30	46.30	+0.60	1	1755
11:18:41	46.20	46.25	46.25	+0.55	1	1754
11:18:39	46.05	46.20	46.20	+0.50	1	1753
11:18:21	46.05	46.15	46.15	+0.45	1	1752
11:18:20	46.05	46.10	46.10	+0.40	1	1751
11:18:19	46.05	46.15	46.15	+0.45	1	1750
11:18:12	46.15	46.40	46.15	+0.45	3	1749
11:17:47	46.10	46.50	46.10	+0.40	1	1746
11:17:40	46.35	46.65	46.00	+0.30	3	1745
11:17:40	46.35	46.65	46.05	+0.35	5	1742
11:17:40	46.35	46.65	46.10	+0.40	4	1737
11:17:40	46.35	46.65	46.20	+0.50	2	1733
11:17:40	46.35	46.65	46.25	+0.55	1	1731
11:17:40	46.35	46.65	46.30	+0.60	1	1730
11:17:40	46.35	46.65	46.35	+0.65	2	1729
11:17:35	46.50	46.65	46.50	+0.80	1	1727
11:17:35	46.55	46.70	46.55	+0.85	2	1726
11:15:50	46.65	46.70	46.65	+0.95	1	1724
11:14:38	46.60	46.70	46.60	+0.90	1	1723
11:11:13	46.75	46.90	46.70	+1.00	2	1722
11:11:13	46.75	46.90	46.75	+1.05	3	1720
11:10:59	46.80	46.95	46.80	+1.10	1	1717
11:09:44	46.70	46.75	46.75	+1.05	1	1716
11:09:44	46.80	47.10	46.75	+1.05	2	1715
11:09:44	46.80	47.10	46.80	+1.10	2	1713
11:09:38	46.85	47.15	46.85	+1.15	1	1711
11:09:11	46.95	47.20	46.95	+1.25	1	1710
11:09:05	47.10	47.25	47.00	+1.30	2	1709
11:09:05	47.10	47.25	47.10	+1.40	1	1707
11:09:04	47.10	47.25	47.10	+1.40	1	1706
11:08:50	47.20	47.25	47.20	+1.50	1	1705
11:08:21	47.00	47.15	47.20	+1.50	4	1704
11:08:21	47.00	47.15	47.15	+1.45	1	1700
11:08:20	47.20	47.25	47.20	+1.50	1	1699
11:08:19	47.15	47.30	47.15	+1.45	14	1698
11:08:19	47.20	47.35	47.20	+1.50	10	1684
11:08:12	47.30	47.40	47.30	+1.60	2	1674
11:08:12	47.35	47.40	47.35	+1.65	1	1672
11:08:09	47.35	47.45	47.45	+1.75	1	1671
11:08:06	47.40	47.50	47.40	+1.70	1	1670
11:08:06	47.35	47.45	47.45	+1.75	1	1669
11:08:04	47.35	47.45	47.45	+1.75	1	1668
11:07:58	47.25	47.35	47.35	+1.65	1	1667
11:07:58	47.20	47.30	47.30	+1.60	2	1666
11:07:54	47.15	47.25	47.25	+1.55	2	1664
11:07:53	47.15	47.20	47.20	+1.50	2	1662
11:07:15	47.10	47.25	47.10	+1.40	1	1660
11:07:03	47.10	47.30	47.30	+1.60	1	1659
11:06:51	47.30	47.35	47.30	+1.60	2	1658
11:06:48	47.15	47.35	47.35	+1.65	1	1656
11:06:47	47.15	47.35	47.35	+1.65	1	1655
11:06:44	47.35	47.45	47.35	+1.65	1	1654
11:06:41	47.15	47.40	47.45	+1.75	1	1653
11:06:41	47.15	47.40	47.40	+1.70	2	1652
11:06:39	47.20	47.40	47.40	+1.70	1	1650
11:06:35	47.15	47.30	47.30	+1.60	1	1649
11:06:33	47.15	47.30	47.40	+1.70	1	1648
11:06:33	47.15	47.30	47.30	+1.60	2	1647
11:06:28	47.30	47.40	47.30	+1.60	1	1645
11:06:28	47.30	47.45	47.30	+1.60	1	1644
11:06:24	47.45	47.50	47.45	+1.75	1	1643
11:06:21	47.40	47.50	47.40	+1.70	2	1642
11:06:17	47.35	47.45	47.45	+1.75	5	1640
11:06:17	47.30	47.45	47.45	+1.75	10	1635
11:06:16	47.25	47.40	47.40	+1.70	1	1625
11:06:14	47.15	47.30	47.30	+1.60	4	1624
11:06:14	47.15	47.25	47.25	+1.55	6	1620
11:06:14	47.15	47.25	47.25	+1.55	2	1614
11:06:14	47.10	47.20	47.20	+1.50	6	1612
11:06:14	47.05	47.15	47.15	+1.45	2	1606
11:06:12	47.00	47.10	47.10	+1.40	1	1604
11:06:12	47.00	47.05	47.05	+1.35	3	1603
11:06:12	47.00	47.05	47.05	+1.35	1	1600
11:06:12	46.95	47.00	47.00	+1.30	15	1599
11:06:09	46.75	46.95	46.95	+1.25	6	1584
11:06:01	46.75	46.95	46.95	+1.25	1	1578
11:05:46	46.75	46.90	46.90	+1.20	3	1577
11:04:45	46.75	46.90	46.90	+1.20	1	1574
11:04:44	46.75	46.90	46.75	+1.05	1	1573
11:04:17	46.70	46.85	46.90	+1.20	2	1572
11:04:17	46.70	46.85	46.85	+1.15	1	1570
11:03:23	46.70	46.90	46.95	+1.25	1	1569
11:03:23	46.70	46.90	46.90	+1.20	2	1568
11:03:18	46.70	46.95	46.70	+1.00	1	1566
11:02:50	46.75	46.95	46.95	+1.25	1	1565
11:02:47	46.70	46.95	46.95	+1.25	1	1564
11:02:34	46.95	47.00	46.95	+1.25	1	1563
11:02:34	46.75	46.90	46.95	+1.25	3	1562
11:02:34	46.75	46.90	46.90	+1.20	1	1559
11:02:34	46.75	46.90	46.75	+1.05	1	1558
11:02:34	46.90	46.95	46.90	+1.20	1	1557
11:02:25	46.75	46.90	46.95	+1.25	4	1556
11:02:25	46.75	46.90	46.90	+1.20	1	1552
11:02:18	46.65	46.90	46.95	+1.25	1	1551
11:02:18	46.65	46.90	46.90	+1.20	1	1550
11:02:00	46.70	46.75	46.75	+1.05	9	1549
11:02:00	46.75	46.95	46.75	+1.05	3	1540
11:01:53	46.80	46.85	46.85	+1.15	2	1537
11:01:49	46.65	46.85	46.85	+1.15	3	1535
11:01:49	46.60	46.80	46.80	+1.10	3	1532
11:01:47	46.50	46.60	46.60	+0.90	2	1529
11:01:47	46.45	46.55	46.55	+0.85	2	1527
11:01:47	46.40	46.50	46.50	+0.80	1	1525
11:01:47	46.20	46.40	46.40	+0.70	11	1524
11:01:10	46.15	46.35	46.35	+0.65	1	1513
11:00:53	46.35	46.40	46.35	+0.65	1	1512
11:00:43	46.35	46.40	46.35	+0.65	1	1511
11:00:43	46.40	46.50	46.40	+0.70	9	1510
11:00:35	46.35	46.40	46.40	+0.70	1	1501
11:00:19	46.35	46.40	46.40	+0.70	1	1500
11:00:13	46.40	46.50	46.40	+0.70	1	1499
10:59:56	46.35	46.40	46.40	+0.70	1	1498
10:59:26	46.55	46.75	46.55	+0.85	1	1497
10:59:22	46.55	46.80	46.55	+0.85	3	1496
10:59:10	46.85	46.95	46.85	+1.15	2	1493
10:59:10	46.85	46.95	46.85	+1.15	1	1491
10:58:55	46.75	46.85	46.85	+1.15	20	1490
10:58:55	46.65	46.80	46.80	+1.10	4	1470
10:58:55	46.65	46.80	46.80	+1.10	3	1466
10:58:55	46.65	46.75	46.75	+1.05	3	1463
10:58:55	46.55	46.70	46.70	+1.00	2	1460
10:58:55	46.55	46.65	46.65	+0.95	1	1458
10:58:54	46.40	46.60	46.60	+0.90	1	1457
10:58:54	46.40	46.55	46.55	+0.85	2	1456
10:58:54	46.35	46.50	46.50	+0.80	4	1454
10:58:54	46.15	46.30	46.30	+0.60	1	1450
10:58:53	46.30	46.45	46.30	+0.60	1	1449
10:58:53	46.10	46.30	46.30	+0.60	4	1448
10:57:06	46.00	46.05	46.05	+0.35	1	1444
10:56:59	46.05	46.30	46.05	+0.35	1	1443
10:56:23	46.05	46.30	46.05	+0.35	1	1442
10:55:23	46.00	46.30	46.00	+0.30	1	1441
10:55:22	45.85	46.00	46.30	+0.60	5	1440
10:55:22	45.85	46.00	46.25	+0.55	2	1435
10:55:22	45.85	46.00	46.20	+0.50	1	1433
10:55:22	45.85	46.00	46.15	+0.45	1	1432
10:55:22	45.85	46.00	46.00	+0.30	1	1431
10:54:41	45.75	46.00	45.75	+0.05	1	1430
10:54:20	45.65	45.85	45.85	+0.15	1	1429
10:54:13	45.65	45.85	45.65	-0.05	1	1428
10:54:04	45.55	45.70	45.70	0	5	1427
10:53:42	45.55	45.70	45.55	-0.15	1	1422
10:52:59	45.60	45.80	45.55	-0.15	1	1421
10:52:59	45.60	45.80	45.60	-0.10	1	1420
10:52:59	45.60	45.80	45.60	-0.10	2	1419
10:52:45	45.70	45.80	45.70	0	5	1417
10:52:45	45.70	45.80	45.70	0	10	1412
10:52:37	45.75	45.85	45.75	+0.05	5	1402
10:52:29	45.80	45.90	45.80	+0.10	5	1397
10:52:29	45.85	45.95	45.85	+0.15	4	1392
10:52:09	45.85	46.00	45.85	+0.15	1	1388
10:51:56	45.85	45.90	45.90	+0.20	1	1387
10:51:02	45.85	45.90	45.85	+0.15	1	1386
10:50:55	45.90	46.00	45.85	+0.15	1	1385
10:50:55	45.90	46.00	45.90	+0.20	3	1384
10:49:12	45.90	46.00	45.85	+0.15	1	1381
10:49:12	45.90	46.00	45.90	+0.20	2	1380
10:47:52	45.85	46.00	45.85	+0.15	1	1378
10:47:08	45.85	46.00	45.85	+0.15	2	1377
10:45:54	45.85	46.00	45.85	+0.15	1	1375
10:45:20	45.85	46.00	45.85	+0.15	2	1374
10:44:53	45.90	46.00	45.90	+0.20	1	1372
10:43:15	45.85	45.95	45.85	+0.15	1	1371
10:42:44	45.85	46.00	45.85	+0.15	1	1370
10:41:11	45.80	46.00	45.80	+0.10	3	1369
10:41:03	45.80	46.00	45.80	+0.10	1	1366
10:40:52	45.90	46.00	45.80	+0.10	2	1365
10:40:52	45.90	46.00	45.90	+0.20	2	1363
10:40:32	46.00	46.10	46.00	+0.30	5	1361
10:40:31	46.00	46.15	46.00	+0.30	1	1356
10:40:27	46.00	46.10	46.10	+0.40	1	1355
10:40:15	46.00	46.10	46.00	+0.30	3	1354
10:40:15	46.00	46.10	46.00	+0.30	3	1351
10:40:15	46.00	46.10	46.00	+0.30	2	1348
10:40:11	46.05	46.15	46.05	+0.35	10	1346
10:40:08	46.10	46.25	46.10	+0.40	7	1336
10:40:08	46.10	46.25	46.10	+0.40	6	1329
10:40:08	46.15	46.30	46.15	+0.45	7	1323
10:40:08	46.15	46.30	46.15	+0.45	1	1316
10:38:05	46.25	46.30	46.25	+0.55	1	1315
10:37:39	46.15	46.30	46.30	+0.60	1	1314
10:37:20	46.20	46.30	46.20	+0.50	1	1313
10:37:10	46.20	46.30	46.20	+0.50	1	1312
10:35:39	46.20	46.30	46.20	+0.50	1	1311
10:34:15	46.20	46.30	46.20	+0.50	1	1310
10:34:15	46.20	46.35	46.20	+0.50	2	1309
10:32:58	46.35	46.50	46.20	+0.50	2	1307
10:32:58	46.35	46.50	46.25	+0.55	1	1305
10:32:58	46.35	46.50	46.35	+0.65	1	1304
10:31:09	46.45	46.50	46.45	+0.75	1	1303
10:28:18	46.45	46.50	46.45	+0.75	1	1302
10:28:09	46.50	46.60	46.45	+0.75	1	1301
10:28:09	46.50	46.60	46.50	+0.80	1	1300
10:26:24	46.45	46.50	46.50	+0.80	3	1299
10:22:31	46.55	46.60	46.55	+0.85	3	1296
10:22:17	46.55	46.60	46.60	+0.90	1	1293
10:22:08	46.60	46.65	46.60	+0.90	2	1292
10:21:57	46.60	46.65	46.60	+0.90	2	1290
10:21:57	46.65	46.70	46.65	+0.95	2	1288
10:21:21	46.65	46.70	46.65	+0.95	1	1286
10:21:17	46.65	46.70	46.65	+0.95	1	1285
10:20:49	46.65	46.70	46.65	+0.95	1	1284
10:20:05	46.60	46.65	46.65	+0.95	1	1283
10:19:53	46.55	46.60	46.60	+0.90	1	1282
10:16:53	46.60	46.65	46.60	+0.90	1	1281
10:15:35	46.25	46.55	46.60	+0.90	1	1280
10:15:35	46.25	46.55	46.55	+0.85	2	1279
10:14:27	46.20	46.30	46.50	+0.80	2	1277
10:14:27	46.20	46.30	46.45	+0.75	1	1275
10:14:27	46.20	46.30	46.30	+0.60	2	1274
10:13:39	46.20	46.30	46.20	+0.50	1	1272
10:13:06	46.15	46.30	46.15	+0.45	1	1271
10:12:17	46.15	46.30	46.15	+0.45	4	1270
10:11:18	46.15	46.25	46.15	+0.45	2	1266
10:11:18	46.15	46.25	46.15	+0.45	8	1264
10:11:18	46.20	46.25	46.20	+0.50	4	1256
10:11:18	46.20	46.30	46.20	+0.50	7	1252
10:11:18	46.25	46.30	46.25	+0.55	1	1245
10:09:57	46.20	46.30	46.30	+0.60	1	1244
10:09:02	46.30	46.45	46.30	+0.60	1	1243
10:08:32	46.25	46.50	46.25	+0.55	1	1242
10:08:30	46.30	46.55	46.30	+0.60	3	1241
10:08:30	46.30	46.40	46.30	+0.60	1	1238
10:08:16	46.40	46.45	46.40	+0.70	2	1237
10:08:16	46.40	46.45	46.40	+0.70	2	1235
10:07:32	46.55	46.60	46.55	+0.85	1	1233
10:06:33	46.40	46.60	46.40	+0.70	5	1232
10:06:33	46.45	46.65	46.45	+0.75	1	1227
10:06:33	46.50	46.70	46.50	+0.80	10	1226
10:06:33	46.55	46.75	46.55	+0.85	1	1216
10:06:33	46.55	46.75	46.55	+0.85	1	1215
10:06:19	46.50	46.70	46.70	+1.00	1	1214
10:06:04	46.50	46.70	46.50	+0.80	1	1213
10:05:49	46.50	46.70	46.50	+0.80	2	1212
10:05:09	46.50	46.70	46.70	+1.00	2	1210
10:04:49	46.50	46.70	46.50	+0.80	1	1208
10:04:43	46.50	46.70	46.50	+0.80	1	1207
10:04:13	46.50	46.75	46.50	+0.80	3	1206
10:03:34	46.55	46.65	46.50	+0.80	2	1203
10:03:34	46.55	46.65	46.55	+0.85	1	1201
10:03:17	46.60	46.75	46.60	+0.90	1	1200
10:03:17	46.60	46.75	46.60	+0.90	1	1199
10:03:17	46.55	46.70	46.70	+1.00	2	1198
10:03:00	46.60	46.70	46.60	+0.90	1	1196
10:02:50	46.55	46.65	46.65	+0.95	1	1195
10:01:23	46.50	46.65	46.50	+0.80	1	1194
10:00:41	46.50	46.65	46.50	+0.80	1	1193
10:00:37	46.60	46.70	46.60	+0.90	3	1192
10:00:28	46.60	46.70	46.60	+0.90	1	1189
10:00:05	46.50	46.55	46.55	+0.85	1	1188
09:59:49	46.40	46.50	46.50	+0.80	1	1187
09:59:19	46.35	46.45	46.45	+0.75	2	1186
09:58:40	46.35	46.45	46.35	+0.65	2	1184
09:58:40	46.40	46.45	46.40	+0.70	2	1182
09:58:39	46.35	46.50	46.35	+0.65	2	1180
09:58:34	46.40	46.55	46.40	+0.70	1	1178
09:58:17	46.45	46.55	46.45	+0.75	1	1177
09:57:33	46.40	46.50	46.40	+0.70	1	1176
09:57:15	46.40	46.55	46.40	+0.70	1	1175
09:54:25	46.35	46.55	46.35	+0.65	1	1174
09:53:20	46.35	46.55	46.35	+0.65	1	1173
09:52:35	46.25	46.30	46.30	+0.60	6	1172
09:52:35	46.25	46.30	46.30	+0.60	1	1166
09:52:35	46.45	46.65	46.30	+0.60	3	1165
09:52:35	46.45	46.65	46.35	+0.65	1	1162
09:52:35	46.45	46.65	46.45	+0.75	2	1161
09:52:18	46.50	46.70	46.50	+0.80	1	1159
09:52:00	46.50	46.70	46.50	+0.80	1	1158
09:51:28	46.50	46.70	46.50	+0.80	1	1157
09:50:59	46.50	46.55	46.55	+0.85	1	1156
09:50:52	46.50	46.55	46.55	+0.85	1	1155
09:50:07	46.35	46.50	46.50	+0.80	1	1154
09:49:23	46.35	46.50	46.50	+0.80	1	1153
09:49:03	46.30	46.50	46.30	+0.60	1	1152
09:49:02	46.30	46.35	46.35	+0.65	1	1151
09:49:02	46.35	46.50	46.35	+0.65	3	1150
09:49:02	46.35	46.40	46.40	+0.70	2	1147
09:49:02	46.35	46.40	46.40	+0.70	1	1145
09:47:59	46.25	46.40	46.40	+0.70	1	1144
09:47:58	46.20	46.40	46.20	+0.50	3	1143
09:47:53	46.20	46.45	46.20	+0.50	1	1140
09:47:47	46.25	46.50	46.20	+0.50	1	1139
09:47:47	46.25	46.50	46.25	+0.55	3	1138
09:47:38	46.30	46.35	46.30	+0.60	1	1135
09:47:19	46.30	46.35	46.30	+0.60	1	1134
09:47:02	46.30	46.35	46.30	+0.60	1	1133
09:46:42	46.30	46.55	46.30	+0.60	1	1132
09:46:40	46.25	46.45	46.45	+0.75	1	1131
09:46:39	46.25	46.45	46.25	+0.55	1	1130
09:46:31	46.20	46.40	46.45	+0.75	1	1129
09:46:31	46.20	46.40	46.40	+0.70	1	1128
09:46:29	46.40	46.50	46.40	+0.70	1	1127
09:46:29	46.40	46.50	46.40	+0.70	4	1126
09:46:29	46.45	46.55	46.45	+0.75	6	1122
09:46:15	46.55	46.60	46.55	+0.85	1	1116
09:46:13	46.50	46.60	46.50	+0.80	1	1115
09:46:03	46.55	46.60	46.55	+0.85	1	1114
09:45:55	46.50	46.65	46.50	+0.80	2	1113
09:45:55	46.50	46.70	46.50	+0.80	1	1111
09:45:43	46.55	46.70	46.55	+0.85	2	1110
09:45:43	46.55	46.75	46.55	+0.85	2	1108
09:45:43	46.60	46.75	46.60	+0.90	2	1106
09:45:43	46.60	46.75	46.60	+0.90	3	1104
09:43:11	46.60	46.80	46.60	+0.90	1	1101
09:43:02	46.60	46.80	46.60	+0.90	1	1100
09:42:39	46.55	46.80	46.55	+0.85	1	1099
09:41:55	46.65	46.70	46.65	+0.95	1	1098
09:41:55	46.50	46.65	46.65	+0.95	1	1097
09:41:55	46.60	46.75	46.60	+0.90	1	1096
09:41:35	46.60	46.75	46.60	+0.90	1	1095
09:41:34	46.70	46.75	46.70	+1.00	2	1094
09:41:34	46.70	46.75	46.70	+1.00	7	1092
09:41:34	46.75	46.80	46.75	+1.05	2	1085
09:41:08	46.75	46.80	46.75	+1.05	1	1083
09:39:23	46.80	46.90	46.80	+1.10	7	1082
09:39:23	46.85	46.90	46.85	+1.15	1	1075
09:39:23	46.85	46.90	46.85	+1.15	4	1074
09:39:00	46.90	46.95	46.90	+1.20	1	1070
09:38:52	47.00	47.05	47.00	+1.30	1	1069
09:38:47	47.00	47.15	47.00	+1.30	5	1068
09:38:24	46.95	47.00	47.00	+1.30	1	1063
09:38:24	46.90	46.95	46.95	+1.25	6	1062
09:38:12	46.90	46.95	46.90	+1.20	1	1056
09:38:12	46.90	46.95	46.95	+1.25	1	1055
09:38:07	46.80	46.90	46.90	+1.20	3	1054
09:37:39	46.85	46.95	46.85	+1.15	2	1051
09:37:39	46.90	46.95	46.90	+1.20	1	1049
09:37:39	46.90	46.95	46.90	+1.20	3	1048
09:37:39	46.90	46.95	46.90	+1.20	3	1045
09:36:51	46.95	47.10	46.95	+1.25	1	1042
09:36:14	46.90	46.95	46.95	+1.25	4	1041
09:35:49	46.85	46.90	46.90	+1.20	1	1037
09:35:25	46.85	46.90	46.90	+1.20	1	1036
09:35:21	46.85	46.90	46.90	+1.20	3	1035
09:34:47	46.80	46.90	46.80	+1.10	1	1032
09:34:39	46.85	46.90	46.85	+1.15	9	1031
09:34:21	46.75	46.85	46.85	+1.15	1	1022
09:34:04	46.70	46.85	46.85	+1.15	1	1021
09:33:39	46.85	46.90	46.85	+1.15	1	1020
09:33:39	46.70	46.85	46.85	+1.15	1	1019
09:33:37	46.70	46.85	46.85	+1.15	1	1018
09:33:23	46.85	46.90	46.85	+1.15	1	1017
09:33:08	46.70	46.85	46.85	+1.15	1	1016
09:30:17	46.55	46.60	46.60	+0.90	2	1015
09:30:00	46.50	46.55	46.55	+0.85	2	1013
09:29:39	46.50	46.55	46.50	+0.80	1	1011
09:28:30	46.50	46.60	46.50	+0.80	1	1010
09:28:15	46.50	46.60	46.45	+0.75	1	1009
09:28:15	46.50	46.60	46.50	+0.80	1	1008
09:27:44	46.40	46.60	46.40	+0.70	1	1007
09:27:24	46.30	46.55	46.30	+0.60	2	1006
09:27:00	46.40	46.45	46.40	+0.70	1	1004
09:27:00	46.45	46.50	46.45	+0.75	5	1003
09:26:33	46.45	46.55	46.45	+0.75	1	998
09:25:28	46.45	46.55	46.45	+0.75	2	997
09:25:28	46.50	46.60	46.50	+0.80	1	995
09:25:28	46.50	46.60	46.50	+0.80	4	994
09:25:28	46.50	46.60	46.50	+0.80	17	990
09:25:28	46.60	46.65	46.60	+0.90	12	973
09:25:28	46.65	46.70	46.65	+0.95	1	961
09:25:28	46.70	46.75	46.70	+1.00	5	960
09:25:19	46.70	46.80	46.70	+1.00	1	955
09:25:14	46.70	46.80	46.70	+1.00	1	954
09:25:00	46.80	46.95	46.80	+1.10	2	953
09:24:47	46.85	46.95	46.85	+1.15	1	951
09:24:46	46.90	46.95	46.90	+1.20	2	950
09:24:07	46.90	47.00	46.90	+1.20	2	948
09:23:58	46.90	47.00	46.90	+1.20	1	946
09:23:45	46.90	47.00	46.90	+1.20	1	945
09:23:30	46.90	47.00	46.90	+1.20	5	944
09:23:28	47.00	47.15	47.00	+1.30	1	939
09:23:20	47.10	47.20	47.10	+1.40	1	938
09:23:13	47.00	47.20	47.20	+1.50	1	937
09:23:11	47.00	47.20	47.20	+1.50	1	936
09:23:07	47.00	47.20	47.20	+1.50	1	935
09:22:42	47.10	47.20	47.20	+1.50	1	934
09:22:42	47.10	47.20	47.20	+1.50	2	933
09:22:34	46.90	47.05	47.05	+1.35	2	931
09:22:09	46.90	47.10	46.90	+1.20	4	929
09:22:09	46.90	47.15	46.90	+1.20	1	925
09:21:57	46.75	46.80	46.80	+1.10	1	924
09:21:52	46.80	47.00	46.80	+1.10	1	923
09:21:51	46.90	46.95	46.90	+1.20	3	922
09:21:51	46.90	46.95	46.90	+1.20	1	919
09:21:51	46.90	46.95	46.90	+1.20	1	918
09:21:50	46.70	46.90	46.90	+1.20	1	917
09:21:31	46.90	47.00	46.90	+1.20	5	916
09:20:50	46.90	47.00	46.90	+1.20	5	911
09:20:49	47.00	47.10	47.00	+1.30	3	906
09:20:42	47.05	47.15	47.05	+1.35	1	903
09:20:38	47.10	47.25	47.10	+1.40	2	902
09:20:36	47.10	47.25	47.25	+1.55	2	900
09:20:21	47.10	47.20	47.20	+1.50	2	898
09:20:20	47.15	47.20	47.15	+1.45	2	896
09:20:20	47.15	47.20	47.15	+1.45	1	894
09:20:19	47.20	47.25	47.20	+1.50	5	893
09:20:16	47.20	47.30	47.30	+1.60	2	888
09:20:12	47.15	47.30	47.30	+1.60	1	886
09:19:59	47.15	47.25	47.25	+1.55	1	885
09:19:46	47.15	47.25	47.25	+1.55	1	884
09:19:39	47.15	47.25	47.25	+1.55	1	883
09:19:23	47.20	47.25	47.20	+1.50	1	882
09:19:23	47.20	47.25	47.20	+1.50	1	881
09:19:23	47.20	47.25	47.20	+1.50	1	880
09:19:14	47.15	47.20	47.20	+1.50	2	879
09:19:04	47.10	47.20	47.20	+1.50	1	877
09:19:04	47.20	47.25	47.20	+1.50	1	876
09:19:03	47.25	47.30	47.25	+1.55	1	875
09:18:44	47.20	47.25	47.25	+1.55	2	874
09:18:44	47.20	47.25	47.20	+1.50	1	872
09:18:37	47.20	47.25	47.25	+1.55	1	871
09:18:34	47.10	47.20	47.20	+1.50	1	870
09:18:26	47.10	47.20	47.20	+1.50	2	869
09:18:26	47.10	47.25	47.10	+1.40	2	867
09:18:18	47.15	47.25	47.15	+1.45	2	865
09:18:15	47.15	47.25	47.15	+1.45	2	863
09:18:15	47.10	47.20	47.20	+1.50	1	861
09:18:15	47.10	47.15	47.15	+1.45	12	860
09:18:15	47.00	47.10	47.10	+1.40	6	848
09:17:59	46.90	47.05	47.05	+1.35	2	842
09:17:59	46.90	47.00	47.00	+1.30	10	840
09:17:46	46.80	46.90	46.90	+1.20	1	830
09:17:24	46.75	46.85	46.85	+1.15	1	829
09:17:10	46.85	47.00	46.85	+1.15	2	828
09:16:57	46.85	47.00	46.85	+1.15	2	826
09:16:37	46.80	46.85	46.85	+1.15	1	824
09:16:34	46.70	46.95	46.95	+1.25	2	823
09:16:34	46.80	46.95	46.80	+1.10	1	821
09:16:33	46.85	46.95	46.85	+1.15	2	820
09:15:45	46.80	46.95	47.00	+1.30	1	818
09:15:45	46.80	46.95	46.95	+1.25	1	817
09:15:43	46.80	46.95	46.95	+1.25	1	816
09:15:24	46.80	46.90	46.90	+1.20	1	815
09:15:18	46.80	46.90	46.90	+1.20	1	814
09:15:14	46.85	47.00	46.85	+1.15	1	813
09:15:13	46.90	47.00	46.90	+1.20	1	812
09:15:13	46.90	47.00	46.90	+1.20	1	811
09:14:48	46.85	47.05	46.80	+1.10	1	810
09:14:48	46.85	47.05	46.85	+1.15	1	809
09:14:39	46.80	46.90	46.90	+1.20	3	808
09:14:32	46.95	47.15	46.90	+1.20	1	805
09:14:32	46.95	47.15	46.95	+1.25	1	804
09:14:17	46.85	47.15	47.15	+1.45	1	803
09:14:15	46.95	47.15	46.95	+1.25	1	802
09:14:14	46.85	47.10	47.10	+1.40	2	801
09:14:13	47.00	47.20	47.00	+1.30	2	799
09:14:12	47.00	47.10	47.10	+1.40	1	797
09:13:21	46.25	46.50	46.50	+0.80	1	796
09:13:19	46.20	46.45	46.45	+0.75	1	795
09:13:16	46.30	46.55	46.20	+0.50	1	794
09:13:16	46.30	46.55	46.30	+0.60	2	793
09:13:09	46.45	46.70	46.45	+0.75	1	791
09:13:05	46.30	46.40	46.40	+0.70	2	790
09:12:49	46.35	46.45	46.35	+0.65	2	788
09:12:46	46.35	46.55	46.35	+0.65	1	786
09:12:45	46.35	46.60	46.35	+0.65	1	785
09:12:44	46.35	46.60	46.60	+0.90	1	784
09:12:38	46.40	46.65	46.40	+0.70	1	783
09:12:33	46.65	46.70	46.65	+0.95	2	782
09:12:26	46.70	46.75	46.70	+1.00	1	780
09:11:47	46.50	46.60	46.60	+0.90	1	779
09:11:43	46.45	46.60	46.45	+0.75	1	778
09:11:40	46.45	46.60	46.45	+0.75	1	777
09:11:38	46.45	46.50	46.50	+0.80	1	776
09:11:38	46.40	46.50	46.50	+0.80	1	775
09:11:38	46.35	46.45	46.45	+0.75	4	774
09:11:38	46.35	46.40	46.40	+0.70	1	770
09:11:35	46.25	46.30	46.30	+0.60	1	769
09:11:34	46.20	46.35	46.35	+0.65	2	768
09:11:28	46.30	46.35	46.30	+0.60	1	766
09:11:23	46.15	46.35	46.15	+0.45	1	765
09:10:47	46.55	46.65	46.55	+0.85	7	764
09:10:47	46.55	46.70	46.55	+0.85	1	757
09:10:46	46.60	46.80	46.60	+0.90	5	756
09:10:46	46.65	46.80	46.65	+0.95	1	751
09:10:33	46.75	46.85	46.75	+1.05	1	750
09:10:28	46.60	46.85	46.85	+1.15	1	749
09:10:27	46.75	46.95	46.75	+1.05	1	748
09:10:22	46.70	46.95	46.95	+1.25	1	747
09:10:19	46.85	47.05	46.85	+1.15	2	746
09:10:19	46.95	47.05	46.95	+1.25	1	744
09:10:14	46.95	47.10	46.95	+1.25	1	743
09:10:06	47.20	47.35	47.20	+1.50	2	742
09:09:54	47.05	47.10	47.10	+1.40	1	740
09:09:54	47.10	47.40	47.10	+1.40	1	739
09:09:53	47.05	47.35	47.35	+1.65	1	738
09:09:53	47.10	47.30	47.30	+1.60	1	737
09:09:53	47.30	47.35	47.30	+1.60	1	736
09:09:46	47.30	47.50	47.30	+1.60	1	735
09:09:43	47.25	47.45	47.45	+1.75	1	734
09:09:41	47.25	47.45	47.25	+1.55	1	733
09:09:38	47.15	47.30	47.30	+1.60	2	732
09:09:35	47.00	47.15	47.15	+1.45	1	730
09:09:35	47.00	47.10	47.10	+1.40	2	729
09:09:26	46.95	47.15	46.95	+1.25	1	727
09:09:23	47.00	47.15	47.00	+1.30	1	726
09:09:21	46.90	47.00	47.00	+1.30	1	725
09:09:20	46.75	46.95	46.95	+1.25	5	724
09:09:19	46.80	46.95	46.80	+1.10	1	719
09:09:19	46.70	46.80	46.80	+1.10	1	718
09:09:19	46.70	46.80	46.70	+1.00	1	717
09:09:16	46.70	46.75	46.75	+1.05	1	716
09:09:16	46.65	46.70	46.70	+1.00	2	715
09:09:16	46.60	46.70	46.70	+1.00	1	713
09:09:16	46.55	46.65	46.65	+0.95	3	712
09:09:16	46.55	46.60	46.60	+0.90	2	709
09:09:16	46.55	46.60	46.60	+0.90	1	707
09:09:12	46.55	46.60	46.60	+0.90	2	706
09:08:36	46.50	46.70	46.70	+1.00	1	704
09:08:34	46.60	46.70	46.60	+0.90	2	703
09:08:34	46.60	46.70	46.60	+0.90	1	701
09:08:33	46.60	46.70	46.60	+0.90	1	700
09:08:27	46.60	46.70	46.60	+0.90	1	699
09:08:27	46.70	46.80	46.60	+0.90	4	698
09:08:27	46.70	46.80	46.65	+0.95	1	694
09:08:27	46.70	46.80	46.70	+1.00	5	693
09:08:24	46.75	46.85	46.75	+1.05	1	688
09:08:23	46.80	46.85	46.80	+1.10	1	687
09:08:21	46.75	46.85	46.75	+1.05	2	686
09:08:17	46.75	46.85	46.75	+1.05	1	684
09:07:33	46.85	47.05	46.85	+1.15	1	683
09:07:32	47.00	47.05	47.00	+1.30	1	682
09:07:32	46.85	47.00	47.00	+1.30	1	681
09:07:30	46.85	47.00	47.00	+1.30	1	680
09:07:28	46.85	47.00	47.00	+1.30	1	679
09:07:28	46.90	47.05	46.90	+1.20	1	678
09:07:20	47.00	47.05	47.00	+1.30	3	677
09:07:18	47.10	47.15	47.10	+1.40	1	674
09:07:18	47.10	47.15	47.10	+1.40	1	673
09:07:17	47.05	47.25	47.05	+1.35	5	672
09:07:17	47.05	47.25	47.25	+1.55	3	667
09:07:17	47.10	47.30	47.10	+1.40	11	664
09:07:17	47.10	47.30	47.10	+1.40	1	653
09:07:12	47.05	47.25	47.25	+1.55	3	652
09:07:03	47.10	47.30	47.30	+1.60	1	649
09:06:58	47.30	47.40	47.30	+1.60	1	648
09:06:57	47.25	47.50	47.05	+1.35	4	647
09:06:57	47.25	47.50	47.15	+1.45	2	643
09:06:57	47.25	47.50	47.20	+1.50	2	641
09:06:57	47.25	47.50	47.25	+1.55	4	639
09:06:51	47.25	47.45	47.45	+1.75	1	635
09:06:49	47.25	47.45	47.25	+1.55	1	634
09:06:49	47.25	47.45	47.25	+1.55	1	633
09:06:49	47.25	47.45	47.45	+1.75	1	632
09:06:49	47.35	47.50	47.35	+1.65	5	631
09:06:39	47.35	47.50	47.50	+1.80	1	626
09:06:38	47.40	47.55	47.40	+1.70	3	625
09:06:38	47.20	47.50	47.50	+1.80	1	622
09:06:33	47.15	47.40	47.55	+1.85	2	621
09:06:33	47.15	47.40	47.50	+1.80	1	619
09:06:33	47.15	47.40	47.45	+1.75	3	618
09:06:33	47.15	47.40	47.40	+1.70	4	615
09:05:56	47.95	48.00	47.95	+2.25	1	611
09:05:56	47.80	47.95	47.95	+2.25	1	610
09:05:53	47.85	47.95	47.85	+2.15	1	609
09:05:52	47.75	48.00	47.75	+2.05	1	608
09:05:51	47.60	47.80	47.80	+2.10	3	607
09:05:51	47.55	47.80	47.80	+2.10	1	604
09:05:48	47.45	47.70	47.75	+2.05	1	603
09:05:48	47.45	47.70	47.70	+2.00	1	602
09:05:47	47.35	47.50	47.50	+1.80	1	601
09:05:47	47.20	47.60	47.20	+1.50	2	600
09:05:47	47.15	47.20	47.20	+1.50	2	598
09:05:47	47.40	47.65	47.20	+1.50	1	596
09:05:47	47.40	47.65	47.25	+1.55	2	595
09:05:47	47.40	47.65	47.30	+1.60	1	593
09:05:47	47.40	47.65	47.35	+1.65	3	592
09:05:47	47.40	47.65	47.40	+1.70	1	589
09:05:45	47.50	47.65	47.50	+1.80	1	588
09:05:43	47.40	47.65	47.65	+1.95	1	587
09:05:42	47.35	47.50	47.50	+1.80	3	586
09:05:40	47.20	47.40	47.40	+1.70	1	583
09:05:40	47.20	47.40	47.40	+1.70	1	582
09:05:40	47.10	47.30	47.30	+1.60	1	581
09:05:40	47.05	47.20	47.20	+1.50	11	580
09:05:39	46.90	47.00	47.00	+1.30	2	569
09:05:34	46.85	47.00	46.85	+1.15	1	567
09:05:33	46.90	47.00	46.90	+1.20	1	566
09:05:03	47.15	47.20	47.20	+1.50	3	565
09:05:02	47.15	47.20	47.15	+1.45	1	562
09:04:58	47.10	47.15	47.15	+1.45	1	561
09:04:57	47.10	47.20	47.20	+1.50	1	560
09:04:56	47.05	47.15	47.15	+1.45	1	559
09:04:49	46.95	47.05	47.20	+1.50	1	558
09:04:49	46.95	47.05	47.05	+1.35	1	557
09:04:48	47.00	47.05	47.00	+1.30	1	556
09:04:47	46.95	47.05	46.95	+1.25	1	555
09:04:44	46.85	47.05	47.05	+1.35	4	554
09:04:43	46.85	47.05	47.05	+1.35	1	550
09:04:43	47.00	47.10	47.00	+1.30	6	549
09:04:42	47.10	47.25	47.10	+1.40	9	543
09:04:42	47.10	47.25	47.10	+1.40	1	534
09:04:42	47.20	47.30	47.20	+1.50	2	533
09:04:42	47.25	47.30	47.25	+1.55	1	531
09:04:41	47.30	47.35	47.30	+1.60	2	530
09:04:41	47.35	47.40	47.35	+1.65	2	528
09:04:10	47.40	47.45	47.40	+1.70	1	526
09:04:10	47.40	47.45	47.40	+1.70	1	525
09:04:10	47.40	47.45	47.40	+1.70	1	524
09:04:10	47.40	47.45	47.40	+1.70	1	523
09:04:09	47.40	47.45	47.40	+1.70	5	522
09:04:09	47.40	47.45	47.40	+1.70	16	517
09:04:09	47.40	47.45	47.40	+1.70	2	501
09:04:02	47.30	47.40	47.40	+1.70	1	499
09:04:02	47.25	47.30	47.30	+1.60	1	498
09:04:02	47.30	47.40	47.30	+1.60	2	497
09:04:01	47.30	47.40	47.40	+1.70	1	495
09:04:01	47.25	47.30	47.30	+1.60	1	494
09:04:01	47.25	47.30	47.30	+1.60	1	493
09:04:01	47.30	47.45	47.30	+1.60	1	492
09:04:00	47.40	47.55	47.40	+1.70	3	491
09:04:00	47.35	47.50	47.70	+2.00	2	488
09:04:00	47.35	47.50	47.65	+1.95	1	486
09:04:00	47.35	47.50	47.50	+1.80	1	485
09:04:00	47.40	47.70	47.40	+1.70	1	484
09:04:00	47.40	47.75	47.40	+1.70	1	483
09:04:00	47.55	47.75	47.55	+1.85	1	482
09:04:00	47.50	47.75	47.50	+1.80	9	481
09:04:00	47.75	47.80	47.75	+2.05	10	472
09:04:00	50.20	--	47.80	+2.10	38	462
09:01:43	46.50	46.65	46.65	+0.95	1	424
09:01:42	46.60	46.70	46.60	+0.90	1	423
09:01:42	46.70	46.85	46.70	+1.00	6	422
09:01:37	46.85	46.95	46.70	+1.00	1	416
09:01:37	46.85	46.95	46.75	+1.05	1	415
09:01:37	46.85	46.95	46.80	+1.10	3	414
09:01:37	46.85	46.95	46.85	+1.15	3	411
09:01:34	46.90	46.95	46.90	+1.20	1	408
09:01:33	46.80	46.90	46.90	+1.20	1	407
09:01:32	46.90	46.95	46.90	+1.20	1	406
09:01:31	46.90	46.95	46.90	+1.20	1	405
09:01:30	46.80	46.90	46.90	+1.20	1	404
09:01:27	46.80	46.90	46.90	+1.20	1	403
09:01:27	46.85	46.90	46.85	+1.15	2	402
09:01:24	46.80	46.95	47.00	+1.30	1	400
09:01:24	46.80	46.95	46.95	+1.25	2	399
09:01:24	46.90	46.95	46.90	+1.20	1	397
09:01:24	46.90	46.95	46.90	+1.20	1	396
09:01:22	46.80	46.95	46.80	+1.10	1	395
09:01:22	46.90	46.95	46.90	+1.20	1	394
09:01:20	46.80	46.90	46.90	+1.20	1	393
09:01:18	46.80	46.90	46.90	+1.20	1	392
09:01:17	46.85	46.95	46.85	+1.15	1	391
09:01:17	46.90	46.95	46.90	+1.20	1	390
09:01:17	46.85	46.90	46.90	+1.20	1	389
09:01:15	46.85	46.90	46.90	+1.20	1	388
09:01:14	46.85	46.95	46.85	+1.15	1	387
09:01:14	46.85	46.95	46.95	+1.25	1	386
09:01:11	46.90	46.95	46.90	+1.20	1	385
09:01:11	46.90	47.00	46.90	+1.20	1	384
09:01:10	46.90	47.00	47.00	+1.30	1	383
09:01:05	46.95	47.00	46.90	+1.20	1	382
09:01:05	46.95	47.00	46.95	+1.25	1	381
09:01:05	46.85	46.95	46.95	+1.25	1	380
09:01:05	46.80	46.95	46.95	+1.25	2	379
09:01:05	46.75	46.90	46.90	+1.20	1	377
09:01:05	46.70	46.90	46.90	+1.20	2	376
09:01:05	46.65	46.85	46.85	+1.15	1	374
09:01:05	46.65	46.85	46.85	+1.15	2	373
09:01:04	46.60	46.85	46.85	+1.15	6	371
09:01:04	46.60	46.80	46.80	+1.10	1	365
09:01:04	46.60	46.80	46.80	+1.10	1	364
09:01:02	46.50	46.70	46.90	+1.20	1	363
09:01:02	46.50	46.70	46.80	+1.10	3	362
09:01:02	46.50	46.70	46.70	+1.00	11	359
09:00:59	46.50	46.70	46.70	+1.00	1	348
09:00:59	46.55	46.60	46.60	+0.90	1	347
09:00:56	46.55	46.70	46.70	+1.00	2	346
09:00:56	46.50	46.70	46.70	+1.00	1	344
09:00:56	46.50	46.65	46.70	+1.00	1	343
09:00:56	46.50	46.65	46.65	+0.95	1	342
09:00:56	46.50	46.70	46.70	+1.00	9	341
09:00:56	46.45	46.65	46.70	+1.00	8	332
09:00:56	46.45	46.65	46.65	+0.95	1	324
09:00:56	46.45	46.60	46.60	+0.90	1	323
09:00:56	46.45	46.55	46.55	+0.85	1	322
09:00:56	46.45	46.55	46.55	+0.85	1	321
09:00:54	46.45	46.60	46.60	+0.90	1	320
09:00:50	46.40	46.50	46.50	+0.80	2	319
09:00:50	46.30	46.45	46.45	+0.75	1	317
09:00:50	46.30	46.45	46.45	+0.75	1	316
09:00:50	46.25	46.40	46.40	+0.70	4	315
09:00:48	46.20	46.30	46.30	+0.60	3	311
09:00:48	46.15	46.25	46.25	+0.55	1	308
09:00:48	46.10	46.20	46.20	+0.50	3	307
09:00:48	46.10	46.20	46.10	+0.40	2	304
09:00:43	46.05	46.25	46.05	+0.35	1	302
09:00:39	46.00	46.05	46.05	+0.35	1	301
09:00:38	45.90	46.00	46.00	+0.30	2	300
09:00:32	45.80	46.10	45.80	+0.10	1	298
09:00:27	45.90	46.35	45.85	+0.15	2	297
09:00:27	45.90	46.35	45.90	+0.20	1	295
09:00:16	45.80	46.45	46.45	+0.75	1	294
09:00:15	45.75	45.95	45.95	+0.25	3	293
09:00:15	45.70	45.90	45.90	+0.20	2	290
09:00:14	45.65	45.90	45.90	+0.20	1	288
09:00:13	45.75	45.90	45.70	0	5	287
09:00:13	45.75	45.90	45.75	+0.05	1	282
09:00:13	45.85	45.95	45.75	+0.05	1	281
09:00:13	45.85	45.95	45.80	+0.10	6	280
09:00:13	45.85	45.95	45.85	+0.15	4	274
09:00:12	45.85	46.00	46.00	+0.30	1	270
09:00:12	45.85	45.90	45.90	+0.20	1	269
09:00:12	--	--	45.90	+0.20	37	268

　

其他人也逛...

大潤發5000元即享券(餘額型)

OPPO Reno15 F 6.57吋 8+256GB

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

GARMIN VENU 3 GPS 智慧腕錶

PChome 購物儲值6,000元

麥當勞大麥克好禮即享券

MyCard 10000點虛擬點數卡

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Apple iPhone 17 Pro Max (256G)

Apple iPhone 17 (256G)

Samsung Galaxy S26 Ultra (12G/256G)

麥當勞勁辣鷄腿堡好禮即享券

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

【台股盤中】被動元件低軌衛星...

聯發創新基地攜手賽微科技　推...

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

‧財部：4月新生兒普發現金1萬元...
‧聖凰前4月新接訂單達5億元　今...
‧台積電跌50元　台股早盤下跌逾...

加密貨幣

比特幣BTC	76951.37	-1,182.22	-1.51%
以太幣ETH	2120.34	-59.51	-2.73%
瑞波幣XRP	1.39	-0.02	-1.70%
比特幣現金BCH	384.31	-31.42	-7.56%
萊特幣LTC	54.17	-2.01	-3.57%
卡達幣ADA	0.250486	0.00	-1.79%
波場幣TRX	0.356558	0.00	0.42%
恆星幣XLM	0.149708	0.00	-1.37%

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。