最新外資賣超263億提款聯電、鴻海布局金融航運股熱門[公告] 富邦金:富邦金控代子公司富邦投信公告董事派任情形

更新報價

悅　城 (6405) 光電業上市

43.80 ▼-0.05 -0.11% 0.89億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	2,042	43.75	14	43.80	5	43.60	44.70	43.05	43.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	43.75	43.80	43.80	-0.05	5	2042
13:30:00	43.65	43.80	43.80	-0.05	164	2037
13:24:47	43.85	43.90	43.85	0	1	1873
13:24:23	43.80	43.90	43.90	+0.05	1	1872
13:24:16	43.80	43.85	43.85	0	4	1871
13:24:03	43.80	43.85	43.85	0	1	1867
13:23:53	43.80	43.85	43.85	0	1	1866
13:23:43	43.80	43.85	43.80	-0.05	1	1865
13:23:07	43.75	43.80	43.80	-0.05	4	1864
13:23:06	43.75	43.80	43.80	-0.05	3	1860
13:22:48	43.80	43.85	43.80	-0.05	3	1857
13:22:31	43.80	43.85	43.85	0	2	1854
13:22:29	43.80	43.85	43.85	0	1	1852
13:22:01	43.80	43.85	43.90	+0.05	1	1851
13:22:01	43.80	43.85	43.85	0	5	1850
13:21:58	43.80	43.85	43.80	-0.05	1	1845
13:21:51	43.85	43.90	43.85	0	1	1844
13:21:41	43.85	43.90	43.85	0	1	1843
13:21:31	43.85	43.90	43.85	0	1	1842
13:21:17	43.85	43.90	43.85	0	2	1841
13:21:01	43.85	43.90	43.85	0	1	1839
13:21:01	43.85	43.90	43.90	+0.05	1	1838
13:20:51	43.80	43.85	43.85	0	4	1837
13:20:43	43.75	43.85	43.85	0	1	1833
13:20:42	43.75	43.80	43.80	-0.05	7	1832
13:20:42	43.75	43.80	43.80	-0.05	1	1825
13:20:40	43.75	43.80	43.80	-0.05	1	1824
13:20:39	43.75	43.80	43.80	-0.05	1	1823
13:20:17	43.75	43.80	43.80	-0.05	1	1822
13:20:16	43.75	43.80	43.80	-0.05	1	1821
13:20:15	43.75	43.80	43.80	-0.05	1	1820
13:20:15	43.75	43.80	43.80	-0.05	1	1819
13:20:10	43.75	43.80	43.80	-0.05	1	1818
13:20:04	43.75	43.80	43.75	-0.10	1	1817
13:19:58	43.75	43.80	43.75	-0.10	1	1816
13:19:09	43.75	43.80	43.80	-0.05	1	1815
13:18:52	43.75	43.80	43.75	-0.10	2	1814
13:18:48	43.75	43.80	43.75	-0.10	1	1812
13:18:33	43.80	43.85	43.80	-0.05	8	1811
13:18:22	43.85	43.90	43.85	0	1	1803
13:18:05	43.80	43.85	43.85	0	1	1802
13:17:55	43.80	43.85	43.80	-0.05	1	1801
13:17:45	43.80	43.85	43.80	-0.05	2	1800
13:17:19	43.80	43.85	43.75	-0.10	1	1798
13:17:19	43.80	43.85	43.80	-0.05	2	1797
13:17:07	43.85	43.90	43.85	0	6	1795
13:17:01	43.85	43.90	43.85	0	1	1789
13:16:42	43.85	43.90	43.85	0	2	1788
13:16:32	43.85	43.90	43.90	+0.05	1	1786
13:16:10	43.85	43.90	43.85	0	2	1785
13:16:06	43.85	43.90	43.90	+0.05	1	1783
13:15:17	43.85	43.90	43.85	0	1	1782
13:14:43	43.85	43.90	43.85	0	1	1781
13:14:14	43.85	43.90	43.85	0	1	1780
13:14:11	43.80	43.85	43.85	0	1	1779
13:13:53	43.75	43.80	43.85	0	1	1778
13:13:53	43.75	43.80	43.80	-0.05	1	1777
13:13:46	43.75	43.80	43.80	-0.05	1	1776
13:13:24	43.70	43.75	43.75	-0.10	4	1775
13:13:12	43.70	43.75	43.70	-0.15	1	1771
13:12:50	43.70	43.75	43.70	-0.15	1	1770
13:12:48	43.70	43.75	43.70	-0.15	1	1769
13:12:24	43.70	43.75	43.70	-0.15	1	1768
13:12:06	43.70	43.75	43.70	-0.15	1	1767
13:11:41	43.65	43.70	43.70	-0.15	1	1766
13:11:22	43.65	43.75	43.75	-0.10	1	1765
13:10:58	43.65	43.70	43.70	-0.15	1	1764
13:10:53	43.65	43.70	43.65	-0.20	4	1763
13:10:27	43.70	43.75	43.70	-0.15	2	1759
13:10:16	43.70	43.75	43.70	-0.15	1	1757
13:09:21	43.70	43.75	43.70	-0.15	1	1756
13:09:18	43.70	43.75	43.70	-0.15	1	1755
13:09:01	43.70	43.75	43.70	-0.15	1	1754
13:08:57	43.70	43.75	43.70	-0.15	1	1753
13:08:48	43.70	43.75	43.70	-0.15	1	1752
13:08:38	43.70	43.75	43.70	-0.15	1	1751
13:08:22	43.70	43.75	43.70	-0.15	1	1750
13:08:09	43.70	43.75	43.70	-0.15	2	1749
13:08:07	43.70	43.75	43.70	-0.15	1	1747
13:08:07	43.70	43.75	43.70	-0.15	1	1746
13:07:57	43.70	43.75	43.70	-0.15	2	1745
13:07:53	43.70	43.75	43.70	-0.15	1	1743
13:07:35	43.75	43.80	43.75	-0.10	1	1742
13:07:01	43.75	43.80	43.75	-0.10	4	1741
13:05:44	43.75	43.80	43.75	-0.10	2	1737
13:05:44	43.75	43.80	43.75	-0.10	1	1735
13:05:37	43.75	43.80	43.75	-0.10	1	1734
13:05:14	43.75	43.80	43.75	-0.10	1	1733
13:05:02	43.75	43.80	43.75	-0.10	2	1732
13:04:53	43.80	43.85	43.80	-0.05	1	1730
13:04:51	43.80	43.85	43.80	-0.05	1	1729
13:04:27	43.80	43.85	43.80	-0.05	2	1728
13:04:16	43.80	43.85	43.85	0	1	1726
12:57:50	43.90	44.00	43.90	+0.05	2	1725
12:56:31	44.00	44.10	44.00	+0.15	2	1723
12:56:31	43.90	44.00	44.00	+0.15	3	1721
12:56:21	43.85	43.90	43.90	+0.05	1	1718
12:56:10	43.75	43.85	43.85	0	3	1717
12:56:09	43.75	43.85	43.75	-0.10	2	1714
12:56:03	43.75	43.80	43.80	-0.05	1	1712
12:55:51	43.70	43.75	43.75	-0.10	1	1711
12:55:46	43.75	43.80	43.75	-0.10	1	1710
12:55:42	43.75	43.80	43.75	-0.10	1	1709
12:54:25	43.75	43.80	43.70	-0.15	1	1708
12:54:25	43.75	43.80	43.75	-0.10	2	1707
12:53:13	43.75	43.80	43.80	-0.05	1	1705
12:52:36	43.80	43.85	43.80	-0.05	1	1704
12:52:06	43.80	43.85	43.80	-0.05	1	1703
12:52:02	43.80	43.85	43.85	0	1	1702
12:51:28	43.80	43.85	43.85	0	1	1701
12:50:25	43.80	43.85	43.85	0	1	1700
12:50:15	43.85	43.90	43.85	0	1	1699
12:49:40	43.75	43.90	43.75	-0.10	1	1698
12:49:15	43.70	43.75	43.75	-0.10	1	1697
12:49:13	43.70	43.75	43.75	-0.10	2	1696
12:49:05	43.75	43.90	43.75	-0.10	3	1694
12:48:46	43.85	44.00	43.75	-0.10	1	1691
12:48:46	43.85	44.00	43.80	-0.05	4	1690
12:48:46	43.85	44.00	43.85	0	2	1686
12:48:22	43.75	43.95	43.75	-0.10	1	1684
12:48:22	43.95	44.00	43.75	-0.10	2	1683
12:48:22	43.95	44.00	43.80	-0.05	1	1681
12:48:22	43.95	44.00	43.85	0	2	1680
12:48:22	43.95	44.00	43.90	+0.05	2	1678
12:48:22	43.95	44.00	43.95	+0.10	3	1676
12:47:35	43.95	44.00	44.00	+0.15	2	1673
12:47:24	43.95	44.00	43.95	+0.10	1	1671
12:47:15	43.95	44.00	43.95	+0.10	1	1670
12:45:31	43.95	44.00	43.95	+0.10	2	1669
12:45:16	44.00	44.10	44.00	+0.15	1	1667
12:43:46	44.00	44.10	44.00	+0.15	1	1666
12:43:38	44.00	44.10	44.00	+0.15	3	1665
12:43:35	44.00	44.10	44.00	+0.15	1	1662
12:43:08	44.05	44.10	44.05	+0.20	1	1661
12:43:08	44.05	44.10	44.05	+0.20	1	1660
12:43:06	44.10	44.15	44.10	+0.25	3	1659
12:41:15	44.10	44.15	44.15	+0.30	1	1656
12:40:47	44.10	44.15	44.15	+0.30	1	1655
12:38:09	44.15	44.20	44.20	+0.35	1	1654
12:36:15	44.10	44.20	44.20	+0.35	18	1653
12:36:15	44.10	44.20	44.20	+0.35	2	1635
12:36:12	44.10	44.15	44.15	+0.30	3	1633
12:36:07	44.10	44.15	44.15	+0.30	1	1630
12:35:24	44.10	44.15	44.10	+0.25	3	1629
12:34:56	44.10	44.15	44.10	+0.25	1	1626
12:34:28	44.10	44.15	44.10	+0.25	1	1625
12:34:16	44.10	44.15	44.10	+0.25	2	1624
12:32:16	43.95	44.10	44.10	+0.25	4	1622
12:32:16	43.95	44.00	44.00	+0.15	1	1618
12:31:57	43.95	44.00	44.00	+0.15	1	1617
12:31:22	44.00	44.10	44.00	+0.15	2	1616
12:31:00	44.00	44.10	44.00	+0.15	6	1614
12:30:51	44.00	44.05	44.05	+0.20	1	1608
12:30:41	44.05	44.10	44.05	+0.20	3	1607
12:30:02	44.05	44.10	44.05	+0.20	1	1604
12:28:45	44.10	44.15	44.10	+0.25	1	1603
12:28:13	44.10	44.15	44.10	+0.25	1	1602
12:26:16	44.15	44.20	44.15	+0.30	2	1601
12:26:06	44.20	44.25	44.20	+0.35	1	1599
12:25:53	44.25	44.30	44.25	+0.40	1	1598
12:25:41	44.25	44.30	44.25	+0.40	1	1597
12:25:36	44.25	44.30	44.25	+0.40	2	1596
12:25:33	44.25	44.30	44.25	+0.40	2	1594
12:25:04	44.20	44.25	44.25	+0.40	1	1592
12:25:02	44.20	44.25	44.20	+0.35	1	1591
12:24:49	44.25	44.30	44.25	+0.40	1	1590
12:24:44	44.15	44.25	44.25	+0.40	1	1589
12:24:40	44.15	44.25	44.25	+0.40	1	1588
12:24:02	44.15	44.25	44.25	+0.40	2	1587
12:24:02	44.15	44.25	44.25	+0.40	2	1585
12:24:01	44.10	44.20	44.20	+0.35	15	1583
12:24:01	44.10	44.15	44.15	+0.30	9	1568
12:24:00	44.10	44.15	44.15	+0.30	1	1559
12:23:42	44.10	44.15	44.10	+0.25	1	1558
12:23:41	44.00	44.10	44.10	+0.25	3	1557
12:23:20	43.95	44.10	44.10	+0.25	2	1554
12:23:04	43.95	44.10	44.10	+0.25	1	1552
12:23:02	43.95	44.05	44.05	+0.20	1	1551
12:22:57	43.95	44.05	44.05	+0.20	1	1550
12:22:28	43.95	44.00	44.00	+0.15	1	1549
12:22:16	44.00	44.05	44.00	+0.15	1	1548
12:22:09	44.00	44.10	44.00	+0.15	5	1547
12:21:52	44.05	44.10	44.00	+0.15	1	1542
12:21:52	44.05	44.10	44.05	+0.20	4	1541
12:20:23	44.05	44.15	44.05	+0.20	1	1537
12:18:28	44.05	44.10	44.15	+0.30	2	1536
12:18:28	44.05	44.10	44.10	+0.25	1	1534
12:18:03	44.05	44.10	44.05	+0.20	1	1533
12:17:53	44.05	44.10	44.05	+0.20	1	1532
12:17:30	44.05	44.15	44.05	+0.20	1	1531
12:17:20	44.05	44.10	44.10	+0.25	1	1530
12:16:35	44.05	44.10	44.10	+0.25	1	1529
12:15:05	44.05	44.10	44.10	+0.25	1	1528
12:14:26	44.05	44.10	44.10	+0.25	1	1527
12:13:52	44.05	44.10	44.10	+0.25	3	1526
12:13:48	44.10	44.20	44.10	+0.25	1	1523
12:12:39	44.05	44.10	44.10	+0.25	1	1522
12:12:21	44.05	44.10	44.10	+0.25	1	1521
12:11:32	44.00	44.10	44.10	+0.25	2	1520
12:11:04	44.00	44.10	44.10	+0.25	1	1518
12:10:33	44.05	44.10	44.05	+0.20	1	1517
12:09:56	44.05	44.10	44.05	+0.20	1	1516
12:09:11	44.15	44.20	44.15	+0.30	1	1515
12:09:00	44.15	44.20	44.15	+0.30	1	1514
12:07:40	44.15	44.20	44.20	+0.35	1	1513
12:07:23	44.15	44.20	44.20	+0.35	1	1512
12:06:57	44.05	44.15	44.15	+0.30	10	1511
12:06:57	44.05	44.10	44.10	+0.25	1	1501
12:05:27	44.05	44.10	44.10	+0.25	3	1500
12:04:40	44.10	44.15	44.10	+0.25	3	1497
12:04:20	44.10	44.15	44.10	+0.25	1	1494
12:02:41	44.20	44.25	44.20	+0.35	1	1493
12:02:38	44.20	44.25	44.20	+0.35	1	1492
12:02:37	44.20	44.25	44.20	+0.35	1	1491
12:02:30	44.20	44.25	44.20	+0.35	1	1490
12:02:30	44.20	44.25	44.20	+0.35	3	1489
12:02:30	44.20	44.25	44.20	+0.35	7	1486
12:02:30	44.20	44.25	44.20	+0.35	1	1479
12:02:10	44.20	44.25	44.25	+0.40	1	1478
12:01:48	44.20	44.25	44.25	+0.40	1	1477
12:01:35	44.20	44.25	44.20	+0.35	1	1476
12:01:07	44.15	44.20	44.20	+0.35	1	1475
12:01:03	44.15	44.20	44.20	+0.35	2	1474
12:00:51	44.15	44.20	44.20	+0.35	2	1472
11:59:40	44.20	44.25	44.20	+0.35	1	1470
11:59:36	44.20	44.25	44.20	+0.35	1	1469
11:59:01	44.10	44.20	44.20	+0.35	6	1468
11:59:01	44.10	44.15	44.15	+0.30	1	1462
11:58:29	44.05	44.10	44.10	+0.25	2	1461
11:57:15	44.05	44.10	44.10	+0.25	4	1459
11:56:46	44.05	44.10	44.05	+0.20	1	1455
11:56:41	44.05	44.10	44.05	+0.20	1	1454
11:56:12	44.05	44.10	44.05	+0.20	1	1453
11:55:21	44.15	44.20	44.15	+0.30	1	1452
11:55:12	44.10	44.15	44.15	+0.30	1	1451
11:54:34	44.05	44.15	44.15	+0.30	3	1450
11:53:59	44.05	44.10	44.10	+0.25	3	1447
11:53:54	44.10	44.15	44.10	+0.25	1	1444
11:53:40	44.00	44.10	44.10	+0.25	3	1443
11:52:58	44.00	44.10	44.10	+0.25	1	1440
11:52:27	44.00	44.10	44.10	+0.25	2	1439
11:49:55	44.00	44.10	44.10	+0.25	1	1437
11:49:14	44.10	44.15	44.10	+0.25	1	1436
11:48:24	44.15	44.25	44.15	+0.30	1	1435
11:48:20	44.15	44.25	44.15	+0.30	1	1434
11:48:05	44.20	44.25	44.20	+0.35	1	1433
11:47:55	44.15	44.20	44.20	+0.35	2	1432
11:47:32	44.10	44.20	44.20	+0.35	2	1430
11:46:44	44.10	44.25	44.10	+0.25	1	1428
11:46:38	44.10	44.25	44.10	+0.25	1	1427
11:46:34	44.10	44.20	44.20	+0.35	3	1426
11:46:34	44.05	44.15	44.15	+0.30	1	1423
11:44:10	44.05	44.20	44.05	+0.20	1	1422
11:43:58	44.05	44.20	44.05	+0.20	1	1421
11:43:56	44.05	44.10	44.10	+0.25	1	1420
11:43:56	44.05	44.10	44.10	+0.25	1	1419
11:43:35	44.00	44.20	44.00	+0.15	4	1418
11:43:24	44.00	44.15	44.15	+0.30	1	1414
11:43:15	44.10	44.20	44.10	+0.25	1	1413
11:43:09	44.05	44.10	44.10	+0.25	1	1412
11:42:48	44.00	44.10	44.10	+0.25	1	1411
11:42:24	44.10	44.20	44.10	+0.25	1	1410
11:42:12	44.20	44.25	44.20	+0.35	1	1409
11:41:48	44.15	44.30	44.30	+0.45	1	1408
11:41:46	44.30	44.35	44.30	+0.45	1	1407
11:41:45	44.30	44.35	44.30	+0.45	1	1406
11:41:33	44.40	44.50	44.40	+0.55	1	1405
11:41:32	44.35	44.50	44.35	+0.50	1	1404
11:41:27	44.35	44.50	44.35	+0.50	1	1403
11:41:22	44.35	44.50	44.35	+0.50	2	1402
11:41:16	44.35	44.50	44.50	+0.65	1	1400
11:41:16	44.35	44.45	44.50	+0.65	1	1399
11:41:16	44.35	44.45	44.45	+0.60	2	1398
11:41:16	44.35	44.40	44.40	+0.55	1	1396
11:41:16	44.30	44.35	44.35	+0.50	1	1395
11:41:16	44.30	44.35	44.35	+0.50	1	1394
11:41:11	44.20	44.30	44.30	+0.45	1	1393
11:41:11	44.15	44.30	44.30	+0.45	1	1392
11:41:08	44.10	44.30	44.30	+0.45	1	1391
11:41:03	44.10	44.30	44.30	+0.45	1	1390
11:41:03	44.05	44.30	44.30	+0.45	1	1389
11:41:02	44.05	44.30	44.30	+0.45	1	1388
11:41:02	44.00	44.30	44.30	+0.45	1	1387
11:41:02	44.00	44.30	44.30	+0.45	1	1386
11:41:02	44.00	44.25	44.25	+0.40	1	1385
11:41:02	44.00	44.25	44.25	+0.40	1	1384
11:41:02	44.00	44.20	44.20	+0.35	1	1383
11:41:02	44.00	44.20	44.20	+0.35	1	1382
11:41:02	44.00	44.20	44.20	+0.35	4	1381
11:41:02	44.00	44.20	44.20	+0.35	1	1377
11:41:02	44.00	44.20	44.20	+0.35	1	1376
11:41:02	44.00	44.10	44.10	+0.25	7	1375
11:41:02	44.00	44.10	44.10	+0.25	1	1368
11:41:02	44.00	44.10	44.10	+0.25	1	1367
11:41:02	44.00	44.10	44.10	+0.25	1	1366
11:41:02	44.00	44.05	44.05	+0.20	3	1365
11:41:02	43.95	44.00	44.00	+0.15	5	1362
11:40:58	43.90	43.95	43.95	+0.10	3	1357
11:40:28	43.85	43.90	43.90	+0.05	3	1354
11:40:28	43.85	43.90	43.85	0	1	1351
11:39:15	43.85	43.90	43.85	0	4	1350
11:38:50	43.75	43.85	43.85	0	1	1346
11:37:31	43.75	43.85	43.85	0	1	1345
11:37:30	43.75	43.85	43.85	0	1	1344
11:36:31	43.75	43.80	43.85	0	1	1343
11:36:31	43.75	43.80	43.80	-0.05	1	1342
11:36:29	43.85	43.90	43.80	-0.05	12	1341
11:36:29	43.85	43.90	43.85	0	2	1329
11:36:06	43.85	43.90	43.90	+0.05	2	1327
11:34:33	43.85	43.95	43.95	+0.10	1	1325
11:34:26	43.85	43.95	43.95	+0.10	1	1324
11:33:50	43.90	43.95	43.90	+0.05	1	1323
11:33:34	43.85	43.95	43.95	+0.10	1	1322
11:33:09	43.85	43.90	43.90	+0.05	4	1321
11:33:08	43.85	43.90	43.90	+0.05	1	1317
11:32:42	43.85	43.90	43.85	0	1	1316
11:31:52	43.85	43.90	43.85	0	1	1315
11:31:12	43.85	43.90	43.85	0	1	1314
11:30:35	43.85	43.90	43.85	0	3	1313
11:30:34	43.80	43.85	43.85	0	1	1310
11:30:25	43.80	43.85	43.85	0	3	1309
11:29:16	43.80	43.85	43.80	-0.05	1	1306
11:29:10	43.85	43.90	43.85	0	1	1305
11:29:10	43.85	43.90	43.85	0	1	1304
11:29:00	43.85	43.90	43.85	0	1	1303
11:28:50	43.85	43.90	43.85	0	2	1302
11:28:43	43.85	43.90	43.85	0	2	1300
11:28:35	43.85	43.90	43.85	0	2	1298
11:27:28	43.85	43.90	43.85	0	2	1296
11:26:57	43.85	43.90	43.85	0	1	1294
11:25:32	43.80	43.85	43.85	0	1	1293
11:24:42	43.80	43.90	43.90	+0.05	1	1292
11:23:59	43.85	43.95	43.85	0	1	1291
11:23:53	43.85	43.95	43.85	0	2	1290
11:23:52	43.80	43.95	43.80	-0.05	2	1288
11:23:41	43.80	43.85	43.85	0	3	1286
11:23:34	43.85	43.95	43.85	0	2	1283
11:23:13	43.85	43.95	43.95	+0.10	1	1281
11:23:11	43.90	43.95	43.90	+0.05	1	1280
11:23:04	43.95	44.00	43.95	+0.10	1	1279
11:22:59	43.95	44.00	43.95	+0.10	3	1278
11:22:55	43.85	43.95	43.95	+0.10	1	1275
11:22:52	43.85	43.95	44.00	+0.15	1	1274
11:22:52	43.85	43.95	43.95	+0.10	1	1273
11:22:11	43.80	43.95	43.95	+0.10	2	1272
11:21:53	43.95	44.00	43.95	+0.10	1	1270
11:21:41	43.85	43.95	43.95	+0.10	1	1269
11:21:41	43.85	43.95	43.95	+0.10	1	1268
11:21:23	43.80	43.90	43.90	+0.05	4	1267
11:21:23	43.80	43.90	43.90	+0.05	3	1263
11:21:23	43.75	43.85	43.85	0	2	1260
11:21:23	43.75	43.80	43.80	-0.05	7	1258
11:20:51	43.75	43.80	43.75	-0.10	1	1251
11:20:45	43.75	43.80	43.75	-0.10	1	1250
11:20:41	43.75	43.80	43.75	-0.10	1	1249
11:20:39	43.75	43.80	43.75	-0.10	2	1248
11:20:36	43.75	43.80	43.75	-0.10	1	1246
11:20:32	43.75	43.80	43.75	-0.10	1	1245
11:20:19	43.75	43.80	43.75	-0.10	5	1244
11:20:16	43.75	43.80	43.75	-0.10	1	1239
11:18:04	43.65	43.75	43.75	-0.10	1	1238
11:17:30	43.65	43.70	43.70	-0.15	1	1237
11:17:02	43.60	43.75	43.60	-0.25	1	1236
11:16:07	43.65	43.80	43.65	-0.20	1	1235
11:16:07	43.65	43.75	43.75	-0.10	1	1234
11:16:07	43.65	43.70	43.70	-0.15	2	1233
11:16:06	43.60	43.65	43.65	-0.20	2	1231
11:16:06	43.60	43.65	43.65	-0.20	1	1229
11:15:56	43.65	43.70	43.65	-0.20	2	1228
11:15:27	43.65	43.70	43.70	-0.15	1	1226
11:14:51	43.65	43.70	43.70	-0.15	1	1225
11:12:48	43.70	43.75	43.70	-0.15	1	1224
11:11:53	43.65	43.80	43.80	-0.05	1	1223
11:11:53	43.75	43.80	43.75	-0.10	1	1222
11:11:41	43.70	43.75	43.70	-0.15	1	1221
11:11:09	43.80	43.85	43.80	-0.05	1	1220
11:10:49	43.80	43.85	43.80	-0.05	1	1219
11:10:47	43.70	43.80	43.80	-0.05	1	1218
11:10:46	43.80	43.85	43.80	-0.05	1	1217
11:10:41	43.80	43.85	43.80	-0.05	2	1216
11:10:41	43.80	43.85	43.80	-0.05	1	1214
11:10:40	43.80	43.85	43.85	0	1	1213
11:10:39	43.80	43.85	43.85	0	1	1212
11:10:36	43.80	43.85	43.80	-0.05	1	1211
11:10:36	43.80	43.85	43.80	-0.05	1	1210
11:10:36	43.75	43.80	43.80	-0.05	2	1209
11:10:31	43.65	43.80	43.80	-0.05	3	1207
11:10:30	43.65	43.75	43.75	-0.10	1	1204
11:10:20	43.60	43.75	43.75	-0.10	1	1203
11:10:12	43.70	43.80	43.80	-0.05	1	1202
11:10:12	43.70	43.80	43.80	-0.05	1	1201
11:10:11	43.75	43.80	43.75	-0.10	4	1200
11:10:05	43.80	43.85	43.80	-0.05	1	1196
11:10:05	43.75	43.80	43.80	-0.05	2	1195
11:09:59	43.70	43.75	43.75	-0.10	1	1193
11:09:49	43.70	43.75	43.75	-0.10	1	1192
11:09:30	43.55	43.70	43.70	-0.15	3	1191
11:09:21	43.55	43.65	43.65	-0.20	1	1188
11:08:58	43.55	43.65	43.65	-0.20	1	1187
11:08:20	43.60	43.70	43.60	-0.25	1	1186
11:08:07	43.55	43.60	43.60	-0.25	1	1185
11:08:07	43.55	43.60	43.60	-0.25	1	1184
11:08:07	43.50	43.55	43.55	-0.30	5	1183
11:07:10	43.35	43.50	43.50	-0.35	1	1178
11:06:34	43.40	43.55	43.55	-0.30	1	1177
11:06:09	43.35	43.55	43.55	-0.30	1	1176
11:05:46	43.50	43.55	43.50	-0.35	2	1175
11:05:23	43.30	43.50	43.50	-0.35	2	1173
11:04:56	43.25	43.35	43.35	-0.50	1	1171
11:04:56	43.25	43.35	43.35	-0.50	1	1170
11:04:45	43.20	43.30	43.30	-0.55	1	1169
11:04:44	43.20	43.30	43.30	-0.55	1	1168
11:04:09	43.20	43.30	43.30	-0.55	2	1167
11:02:01	43.20	43.25	43.25	-0.60	1	1165
11:01:39	43.20	43.25	43.25	-0.60	1	1164
11:01:30	43.20	43.25	43.25	-0.60	1	1163
10:59:34	43.20	43.25	43.20	-0.65	1	1162
10:58:30	43.10	43.15	43.15	-0.70	2	1161
10:58:12	43.10	43.15	43.15	-0.70	1	1159
10:57:01	43.10	43.15	43.10	-0.75	3	1158
10:56:30	43.10	43.15	43.10	-0.75	1	1155
10:55:40	43.15	43.20	43.15	-0.70	1	1154
10:55:40	43.15	43.25	43.15	-0.70	1	1153
10:55:31	43.15	43.25	43.15	-0.70	1	1152
10:54:03	43.20	43.25	43.20	-0.65	1	1151
10:53:51	43.20	43.25	43.20	-0.65	1	1150
10:53:26	43.15	43.20	43.20	-0.65	1	1149
10:53:23	43.15	43.20	43.20	-0.65	1	1148
10:53:14	43.15	43.20	43.20	-0.65	4	1147
10:53:08	43.15	43.20	43.20	-0.65	1	1143
10:52:51	43.10	43.15	43.15	-0.70	1	1142
10:51:48	43.05	43.10	43.10	-0.75	1	1141
10:51:45	43.05	43.10	43.10	-0.75	1	1140
10:51:09	43.10	43.15	43.10	-0.75	1	1139
10:50:49	43.10	43.20	43.10	-0.75	1	1138
10:50:22	43.05	43.25	43.05	-0.80	1	1137
10:49:54	43.10	43.20	43.10	-0.75	1	1136
10:49:48	43.10	43.20	43.10	-0.75	1	1135
10:49:41	43.10	43.20	43.10	-0.75	1	1134
10:49:36	43.10	43.20	43.10	-0.75	2	1133
10:49:22	43.15	43.25	43.10	-0.75	5	1131
10:49:22	43.15	43.25	43.15	-0.70	1	1126
10:49:21	43.20	43.25	43.20	-0.65	1	1125
10:43:20	43.10	43.30	43.30	-0.55	1	1124
10:42:43	43.25	43.30	43.25	-0.60	1	1123
10:42:13	43.25	43.35	43.25	-0.60	1	1122
10:42:12	43.10	43.35	43.05	-0.80	2	1121
10:42:12	43.10	43.35	43.10	-0.75	1	1119
10:42:11	43.05	43.35	43.05	-0.80	6	1118
10:42:11	43.05	43.35	43.05	-0.80	10	1112
10:42:11	43.30	43.40	43.05	-0.80	8	1102
10:42:11	43.30	43.40	43.10	-0.75	17	1094
10:42:11	43.30	43.40	43.15	-0.70	11	1077
10:42:11	43.30	43.40	43.20	-0.65	13	1066
10:42:11	43.30	43.40	43.25	-0.60	5	1053
10:42:11	43.30	43.40	43.30	-0.55	6	1048
10:42:00	43.30	43.35	43.35	-0.50	1	1042
10:41:15	43.25	43.40	43.25	-0.60	1	1041
10:41:04	43.25	43.40	43.25	-0.60	1	1040
10:38:44	43.25	43.45	43.25	-0.60	1	1039
10:38:07	43.20	43.25	43.25	-0.60	3	1038
10:38:07	43.25	43.45	43.25	-0.60	2	1035
10:37:59	43.20	43.25	43.25	-0.60	4	1033
10:37:47	43.25	43.35	43.25	-0.60	4	1029
10:36:54	43.30	43.35	43.30	-0.55	2	1025
10:36:54	43.35	43.40	43.35	-0.50	1	1023
10:36:36	43.35	43.40	43.35	-0.50	5	1022
10:36:02	43.40	43.55	43.40	-0.45	1	1017
10:35:58	43.40	43.55	43.40	-0.45	1	1016
10:34:53	43.45	43.55	43.55	-0.30	2	1015
10:34:52	43.45	43.55	43.55	-0.30	1	1013
10:32:59	43.45	43.55	43.45	-0.40	2	1012
10:32:59	43.45	43.55	43.45	-0.40	1	1010
10:32:56	43.45	43.55	43.45	-0.40	2	1009
10:32:56	43.45	43.55	43.45	-0.40	1	1007
10:32:40	43.50	43.55	43.50	-0.35	3	1006
10:32:23	43.50	43.55	43.50	-0.35	1	1003
10:31:56	43.50	43.55	43.50	-0.35	1	1002
10:31:56	43.50	43.55	43.50	-0.35	1	1001
10:29:20	43.50	43.55	43.50	-0.35	1	1000
10:28:36	43.50	43.55	43.50	-0.35	3	999
10:28:19	43.50	43.55	43.50	-0.35	2	996
10:26:59	43.40	43.50	43.50	-0.35	2	994
10:26:08	43.30	43.40	43.40	-0.45	1	992
10:24:09	43.30	43.35	43.35	-0.50	1	991
10:24:09	43.30	43.35	43.35	-0.50	1	990
10:24:03	43.30	43.35	43.35	-0.50	2	989
10:23:15	43.30	43.35	43.35	-0.50	1	987
10:21:29	43.25	43.35	43.35	-0.50	3	986
10:21:29	43.25	43.30	43.30	-0.55	1	983
10:21:24	43.20	43.30	43.30	-0.55	1	982
10:21:24	43.20	43.25	43.25	-0.60	4	981
10:21:24	43.20	43.25	43.25	-0.60	5	977
10:21:20	43.20	43.25	43.20	-0.65	2	972
10:21:16	43.20	43.25	43.20	-0.65	1	970
10:21:08	43.25	43.30	43.25	-0.60	2	969
10:21:07	43.25	43.30	43.25	-0.60	3	967
10:20:54	43.25	43.30	43.25	-0.60	2	964
10:20:43	43.25	43.30	43.30	-0.55	1	962
10:19:26	43.20	43.30	43.30	-0.55	2	961
10:18:26	43.20	43.30	43.30	-0.55	8	959
10:18:21	43.25	43.30	43.25	-0.60	8	951
10:18:21	43.25	43.30	43.25	-0.60	8	943
10:18:06	43.25	43.30	43.30	-0.55	1	935
10:17:51	43.25	43.30	43.30	-0.55	10	934
10:17:10	43.25	43.30	43.30	-0.55	1	924
10:16:50	43.25	43.30	43.30	-0.55	1	923
10:15:38	43.30	43.35	43.30	-0.55	1	922
10:15:37	43.30	43.35	43.30	-0.55	15	921
10:15:28	43.30	43.35	43.30	-0.55	3	906
10:15:28	43.35	43.40	43.35	-0.50	2	903
10:15:09	43.35	43.40	43.35	-0.50	1	901
10:13:37	43.30	43.50	43.30	-0.55	5	900
10:12:46	43.30	43.40	43.40	-0.45	6	895
10:12:45	43.35	43.40	43.35	-0.50	4	889
10:12:45	43.35	43.40	43.35	-0.50	2	885
10:11:57	43.35	43.40	43.35	-0.50	8	883
10:11:57	43.35	43.40	43.35	-0.50	1	875
10:08:50	43.35	43.40	43.35	-0.50	1	874
10:07:20	43.35	43.40	43.35	-0.50	1	873
10:07:19	43.35	43.40	43.35	-0.50	1	872
10:07:16	43.35	43.40	43.35	-0.50	1	871
10:06:26	43.35	43.40	43.35	-0.50	3	870
10:05:35	43.40	43.50	43.40	-0.45	2	867
10:05:02	43.40	43.50	43.40	-0.45	3	865
10:05:02	43.40	43.55	43.40	-0.45	12	862
10:04:52	43.45	43.55	43.45	-0.40	4	850
10:04:52	43.45	43.55	43.45	-0.40	1	846
10:02:55	43.50	43.55	43.50	-0.35	1	845
10:02:55	43.50	43.55	43.50	-0.35	1	844
10:01:36	43.50	43.55	43.50	-0.35	2	843
10:01:16	43.45	43.50	43.50	-0.35	1	841
10:00:03	43.40	43.45	43.45	-0.40	5	840
09:59:55	43.40	43.45	43.45	-0.40	5	835
09:58:31	43.35	43.45	43.35	-0.50	1	830
09:58:09	43.40	43.45	43.40	-0.45	2	829
09:58:08	43.40	43.45	43.40	-0.45	1	827
09:57:57	43.40	43.45	43.40	-0.45	5	826
09:57:57	43.40	43.45	43.40	-0.45	1	821
09:57:51	43.40	43.45	43.45	-0.40	1	820
09:57:37	43.40	43.45	43.45	-0.40	1	819
09:56:42	43.40	43.45	43.45	-0.40	1	818
09:56:10	43.40	43.45	43.45	-0.40	6	817
09:55:39	43.40	43.45	43.45	-0.40	1	811
09:55:21	43.40	43.45	43.45	-0.40	1	810
09:55:07	43.45	43.55	43.45	-0.40	1	809
09:54:54	43.45	43.55	43.45	-0.40	2	808
09:54:30	43.45	43.55	43.45	-0.40	1	806
09:54:14	43.45	43.55	43.45	-0.40	1	805
09:53:24	43.40	43.45	43.45	-0.40	1	804
09:52:57	43.40	43.45	43.45	-0.40	1	803
09:52:23	43.40	43.45	43.40	-0.45	1	802
09:51:31	43.40	43.60	43.40	-0.45	1	801
09:51:21	43.45	43.65	43.40	-0.45	2	800
09:51:21	43.45	43.65	43.45	-0.40	3	798
09:51:21	43.50	43.65	43.50	-0.35	3	795
09:51:20	43.50	43.65	43.50	-0.35	1	792
09:51:20	43.50	43.65	43.50	-0.35	1	791
09:51:20	43.55	43.70	43.55	-0.30	2	790
09:51:17	43.60	43.70	43.60	-0.25	1	788
09:51:17	43.60	43.70	43.60	-0.25	1	787
09:50:12	43.60	43.70	43.70	-0.15	1	786
09:48:58	43.60	43.70	43.60	-0.25	1	785
09:48:11	43.60	43.70	43.70	-0.15	1	784
09:48:10	43.65	43.70	43.65	-0.20	3	783
09:47:24	43.65	43.70	43.70	-0.15	1	780
09:47:08	43.60	43.65	43.65	-0.20	1	779
09:46:34	43.55	43.60	43.60	-0.25	1	778
09:45:50	43.60	43.65	43.60	-0.25	2	777
09:44:33	43.60	43.65	43.60	-0.25	1	775
09:44:08	43.60	43.70	43.60	-0.25	3	774
09:43:51	43.65	43.70	43.65	-0.20	2	771
09:42:56	43.65	43.70	43.65	-0.20	1	769
09:42:33	43.60	43.65	43.65	-0.20	1	768
09:42:30	43.60	43.65	43.65	-0.20	1	767
09:42:25	43.65	43.70	43.65	-0.20	1	766
09:40:46	43.65	43.70	43.65	-0.20	1	765
09:40:42	43.60	43.65	43.65	-0.20	1	764
09:40:16	43.60	43.65	43.65	-0.20	1	763
09:40:12	43.60	43.65	43.60	-0.25	3	762
09:39:36	43.60	43.70	43.70	-0.15	1	759
09:39:23	43.60	43.70	43.70	-0.15	1	758
09:39:04	43.65	43.75	43.65	-0.20	1	757
09:38:54	43.70	43.75	43.70	-0.15	1	756
09:38:52	43.60	43.75	43.60	-0.25	3	755
09:38:50	43.65	43.75	43.65	-0.20	1	752
09:38:38	43.70	43.75	43.70	-0.15	2	751
09:38:38	43.70	43.75	43.70	-0.15	1	749
09:38:32	43.70	43.75	43.70	-0.15	1	748
09:38:30	43.70	43.75	43.75	-0.10	1	747
09:38:16	43.75	43.80	43.75	-0.10	1	746
09:38:04	43.70	43.75	43.75	-0.10	1	745
09:37:30	43.75	43.80	43.75	-0.10	3	744
09:37:22	43.75	43.80	43.75	-0.10	1	741
09:37:09	43.80	43.85	43.80	-0.05	2	740
09:37:01	43.85	43.90	43.85	0	2	738
09:36:50	43.85	43.90	43.85	0	2	736
09:36:40	43.85	43.90	43.85	0	8	734
09:36:06	43.85	43.90	43.90	+0.05	1	726
09:35:36	43.85	43.90	43.90	+0.05	1	725
09:35:06	43.85	43.95	43.85	0	1	724
09:35:03	43.85	43.95	43.85	0	1	723
09:35:01	43.85	43.95	43.85	0	1	722
09:34:58	43.90	43.95	43.85	0	3	721
09:34:58	43.90	43.95	43.90	+0.05	2	718
09:34:58	43.90	43.95	43.90	+0.05	1	716
09:34:57	43.90	43.95	43.95	+0.10	1	715
09:34:52	43.95	44.05	43.95	+0.10	1	714
09:34:17	43.95	44.05	44.05	+0.20	1	713
09:34:15	44.00	44.05	44.00	+0.15	6	712
09:34:15	44.00	44.05	44.00	+0.15	5	706
09:34:15	44.00	44.20	44.00	+0.15	1	701
09:33:49	44.05	44.20	44.05	+0.20	2	700
09:33:30	44.05	44.20	44.20	+0.35	1	698
09:33:05	44.10	44.25	44.10	+0.25	3	697
09:33:05	44.15	44.25	44.15	+0.30	1	694
09:32:46	44.20	44.30	44.20	+0.35	1	693
09:32:39	44.25	44.30	44.25	+0.40	2	692
09:32:32	44.20	44.30	44.30	+0.45	2	690
09:31:25	44.10	44.30	44.30	+0.45	4	688
09:31:25	44.10	44.25	44.25	+0.40	4	684
09:31:25	44.10	44.20	44.20	+0.35	1	680
09:31:25	44.05	44.15	44.15	+0.30	1	679
09:31:25	44.05	44.10	44.10	+0.25	2	678
09:31:25	44.05	44.10	44.10	+0.25	1	676
09:31:09	44.05	44.10	44.10	+0.25	1	675
09:30:40	44.05	44.10	44.10	+0.25	1	674
09:30:36	44.05	44.10	44.05	+0.20	4	673
09:30:08	44.05	44.15	44.05	+0.20	1	669
09:29:29	44.05	44.20	44.05	+0.20	1	668
09:29:17	44.05	44.20	44.05	+0.20	1	667
09:29:05	44.05	44.25	44.05	+0.20	1	666
09:28:43	44.05	44.25	44.05	+0.20	1	665
09:27:12	44.05	44.25	44.05	+0.20	1	664
09:27:08	44.05	44.25	44.05	+0.20	3	663
09:26:02	44.10	44.25	44.10	+0.25	1	660
09:25:55	44.10	44.25	44.10	+0.25	1	659
09:25:40	44.10	44.25	44.10	+0.25	1	658
09:25:39	44.10	44.15	44.15	+0.30	1	657
09:25:00	44.15	44.20	44.15	+0.30	2	656
09:24:59	44.20	44.25	44.20	+0.35	1	654
09:24:59	44.20	44.25	44.20	+0.35	1	653
09:24:20	44.15	44.25	44.15	+0.30	3	652
09:23:53	44.05	44.20	44.20	+0.35	1	649
09:23:49	44.05	44.20	44.20	+0.35	1	648
09:23:47	44.05	44.15	44.15	+0.30	2	647
09:22:44	44.10	44.15	44.10	+0.25	3	645
09:22:30	44.15	44.20	44.15	+0.30	1	642
09:22:09	44.15	44.20	44.15	+0.30	1	641
09:21:32	44.10	44.15	44.10	+0.25	2	640
09:20:51	44.05	44.15	44.05	+0.20	1	638
09:20:48	44.05	44.10	44.10	+0.25	1	637
09:20:39	44.00	44.05	44.05	+0.20	1	636
09:19:47	44.10	44.20	44.10	+0.25	1	635
09:19:06	44.00	44.10	44.10	+0.25	1	634
09:18:49	44.10	44.20	44.10	+0.25	4	633
09:18:49	44.15	44.20	44.10	+0.25	2	629
09:18:49	44.15	44.20	44.15	+0.30	1	627
09:18:28	44.10	44.20	44.10	+0.25	2	626
09:18:02	44.15	44.20	44.15	+0.30	1	624
09:17:55	44.15	44.20	44.15	+0.30	1	623
09:17:43	44.20	44.30	44.20	+0.35	2	622
09:17:33	44.25	44.30	44.25	+0.40	2	620
09:17:25	44.30	44.35	44.30	+0.45	3	618
09:17:25	44.30	44.35	44.30	+0.45	1	615
09:17:12	44.30	44.35	44.30	+0.45	1	614
09:16:59	44.20	44.35	44.35	+0.50	1	613
09:16:59	44.20	44.35	44.35	+0.50	5	612
09:16:51	44.25	44.40	44.25	+0.40	3	607
09:16:48	44.25	44.40	44.40	+0.55	1	604
09:16:46	44.25	44.40	44.40	+0.55	1	603
09:16:42	44.20	44.40	44.40	+0.55	3	602
09:16:42	44.20	44.40	44.40	+0.55	1	599
09:16:41	44.30	44.40	44.30	+0.45	1	598
09:16:38	44.15	44.40	44.40	+0.55	1	597
09:16:27	44.15	44.30	44.30	+0.45	2	596
09:16:25	44.15	44.25	44.25	+0.40	1	594
09:16:24	44.15	44.25	44.25	+0.40	1	593
09:16:24	44.15	44.20	44.20	+0.35	4	592
09:16:12	43.90	44.15	44.15	+0.30	1	588
09:16:07	43.90	44.10	44.10	+0.25	1	587
09:16:05	43.90	44.00	44.00	+0.15	1	586
09:16:05	44.00	44.10	44.00	+0.15	1	585
09:16:00	44.00	44.10	44.00	+0.15	1	584
09:15:56	44.00	44.10	44.00	+0.15	3	583
09:15:44	44.00	44.10	44.00	+0.15	3	580
09:15:42	44.05	44.10	44.05	+0.20	2	577
09:15:36	44.05	44.20	44.20	+0.35	1	575
09:15:23	44.05	44.25	44.25	+0.40	1	574
09:15:23	44.05	44.25	44.25	+0.40	1	573
09:15:22	44.20	44.25	44.20	+0.35	4	572
09:15:22	44.20	44.30	44.20	+0.35	3	568
09:15:22	44.20	44.30	44.20	+0.35	7	565
09:15:19	44.20	44.30	44.30	+0.45	1	558
09:15:13	44.20	44.30	44.30	+0.45	1	557
09:15:11	44.20	44.30	44.30	+0.45	1	556
09:15:10	44.25	44.30	44.25	+0.40	6	555
09:15:10	44.25	44.30	44.25	+0.40	2	549
09:15:09	44.25	44.30	44.25	+0.40	2	547
09:15:05	44.25	44.35	44.35	+0.50	1	545
09:15:02	44.25	44.35	44.35	+0.50	1	544
09:14:57	44.25	44.35	44.35	+0.50	1	543
09:14:57	44.30	44.35	44.30	+0.45	1	542
09:14:56	44.30	44.35	44.30	+0.45	1	541
09:14:56	44.30	44.35	44.30	+0.45	4	540
09:14:56	44.30	44.35	44.35	+0.50	1	536
09:14:54	44.40	44.45	44.40	+0.55	3	535
09:14:54	44.30	44.40	44.40	+0.55	2	532
09:14:53	44.35	44.45	44.35	+0.50	1	530
09:14:53	44.40	44.45	44.40	+0.55	2	529
09:14:44	44.45	44.50	44.45	+0.60	1	527
09:14:44	44.35	44.45	44.45	+0.60	1	526
09:14:40	44.35	44.45	44.45	+0.60	1	525
09:14:39	44.30	44.40	44.40	+0.55	1	524
09:14:38	44.30	44.45	44.30	+0.45	1	523
09:14:33	44.30	44.50	44.50	+0.65	1	522
09:14:33	44.30	44.50	44.50	+0.65	1	521
09:14:30	44.40	44.50	44.40	+0.55	1	520
09:14:29	44.40	44.50	44.50	+0.65	1	519
09:14:25	44.45	44.50	44.45	+0.60	1	518
09:14:21	44.30	44.50	44.50	+0.65	1	517
09:14:20	44.30	44.50	44.50	+0.65	2	516
09:14:19	44.45	44.50	44.45	+0.60	1	514
09:14:17	44.40	44.50	44.50	+0.65	1	513
09:14:14	44.40	44.55	44.55	+0.70	1	512
09:14:12	44.45	44.50	44.45	+0.60	1	511
09:14:10	44.40	44.50	44.40	+0.55	1	510
09:14:09	44.25	44.65	44.25	+0.40	2	509
09:14:09	44.25	44.55	44.55	+0.70	1	507
09:14:08	44.50	44.55	44.50	+0.65	1	506
09:14:06	44.20	44.45	44.45	+0.60	1	505
09:14:05	44.20	44.65	44.20	+0.35	1	504
09:14:03	44.05	44.20	44.70	+0.85	2	503
09:14:03	44.05	44.20	44.65	+0.80	1	501
09:14:03	44.05	44.20	44.50	+0.65	3	500
09:14:03	44.05	44.20	44.45	+0.60	1	497
09:14:03	44.05	44.20	44.40	+0.55	1	496
09:14:03	44.05	44.20	44.35	+0.50	1	495
09:14:03	44.05	44.20	44.30	+0.45	4	494
09:14:03	44.05	44.20	44.20	+0.35	2	490
09:14:01	44.20	44.30	44.20	+0.35	1	488
09:13:56	44.00	44.30	44.30	+0.45	1	487
09:13:49	43.95	44.30	43.95	+0.10	1	486
09:13:48	43.95	44.25	44.25	+0.40	1	485
09:13:47	43.90	44.10	44.20	+0.35	4	484
09:13:47	43.90	44.10	44.15	+0.30	6	480
09:13:47	43.90	44.10	44.10	+0.25	5	474
09:13:42	43.90	44.10	44.10	+0.25	1	469
09:13:36	44.10	44.15	44.10	+0.25	1	468
09:13:35	43.85	44.05	44.10	+0.25	2	467
09:13:35	43.85	44.05	44.05	+0.20	8	465
09:13:31	43.80	43.90	44.10	+0.25	2	457
09:13:31	43.80	43.90	44.00	+0.15	6	455
09:13:31	43.80	43.90	43.90	+0.05	1	449
09:13:31	43.75	43.85	43.85	0	1	448
09:13:31	43.75	43.85	43.85	0	5	447
09:13:22	43.75	43.80	43.80	-0.05	1	442
09:13:16	43.75	43.80	43.80	-0.05	1	441
09:13:11	43.70	43.75	43.75	-0.10	1	440
09:13:03	43.70	43.75	43.75	-0.10	1	439
09:12:56	43.70	43.75	43.75	-0.10	1	438
09:12:56	43.70	43.75	43.75	-0.10	1	437
09:12:56	43.70	43.75	43.75	-0.10	1	436
09:12:55	43.50	43.65	43.65	-0.20	1	435
09:12:34	43.50	43.60	43.60	-0.25	1	434
09:12:31	43.60	43.65	43.60	-0.25	1	433
09:12:31	43.60	43.65	43.60	-0.25	2	432
09:12:08	43.45	43.60	43.60	-0.25	1	430
09:12:04	43.45	43.60	43.60	-0.25	1	429
09:12:04	43.45	43.60	43.60	-0.25	1	428
09:11:54	43.40	43.50	43.50	-0.35	8	427
09:11:04	43.40	43.50	43.40	-0.45	1	419
09:10:28	43.35	43.40	43.40	-0.45	2	418
09:10:28	43.40	43.50	43.40	-0.45	3	416
09:10:04	43.50	43.55	43.50	-0.35	1	413
09:09:57	43.50	43.55	43.50	-0.35	1	412
09:09:28	43.30	43.60	43.60	-0.25	1	411
09:09:25	43.60	43.65	43.60	-0.25	1	410
09:09:25	43.60	43.65	43.60	-0.25	7	409
09:09:16	43.60	43.65	43.65	-0.20	1	402
09:09:11	43.60	43.65	43.65	-0.20	1	401
09:09:08	43.60	43.65	43.65	-0.20	1	400
09:09:02	43.60	43.65	43.60	-0.25	1	399
09:08:51	43.60	43.65	43.60	-0.25	1	398
09:08:46	43.60	43.70	43.60	-0.25	1	397
09:08:44	43.60	43.70	43.60	-0.25	2	396
09:08:44	43.60	43.70	43.60	-0.25	1	394
09:08:37	43.60	43.75	43.60	-0.25	1	393
09:08:37	43.55	43.60	43.60	-0.25	4	392
09:08:36	43.50	43.55	43.55	-0.30	1	388
09:08:35	43.45	43.55	43.55	-0.30	5	387
09:08:34	43.40	43.50	43.50	-0.35	3	382
09:08:34	43.40	43.45	43.45	-0.40	2	379
09:08:34	43.30	43.40	43.40	-0.45	10	377
09:08:29	43.35	43.40	43.35	-0.50	3	367
09:08:12	43.35	43.40	43.35	-0.50	1	364
09:08:10	43.35	43.40	43.40	-0.45	1	363
09:07:40	43.25	43.35	43.35	-0.50	2	362
09:07:40	43.25	43.35	43.35	-0.50	7	360
09:07:40	43.25	43.30	43.30	-0.55	3	353
09:07:40	43.20	43.25	43.25	-0.60	4	350
09:07:40	43.20	43.25	43.25	-0.60	2	346
09:07:40	43.20	43.25	43.25	-0.60	26	344
09:07:40	43.20	43.25	43.25	-0.60	1	318
09:07:29	43.20	43.25	43.25	-0.60	1	317
09:07:27	43.20	43.25	43.25	-0.60	1	316
09:07:23	43.20	43.25	43.25	-0.60	1	315
09:07:19	43.20	43.25	43.25	-0.60	1	314
09:07:18	43.20	43.25	43.25	-0.60	1	313
09:07:10	43.20	43.25	43.25	-0.60	1	312
09:07:08	43.25	43.30	43.25	-0.60	6	311
09:07:03	43.30	43.35	43.30	-0.55	1	305
09:07:01	43.25	43.35	43.25	-0.60	1	304
09:06:52	43.25	43.45	43.25	-0.60	2	303
09:06:46	43.25	43.45	43.25	-0.60	2	301
09:06:45	43.25	43.45	43.25	-0.60	1	299
09:06:32	43.25	43.45	43.25	-0.60	1	298
09:06:32	43.20	43.25	43.25	-0.60	1	297
09:06:32	43.30	43.50	43.15	-0.70	1	296
09:06:32	43.30	43.50	43.20	-0.65	3	295
09:06:32	43.30	43.50	43.25	-0.60	3	292
09:06:32	43.30	43.50	43.30	-0.55	3	289
09:06:32	43.25	43.30	43.30	-0.55	3	286
09:06:32	43.30	43.50	43.30	-0.55	5	283
09:06:30	43.35	43.50	43.35	-0.50	1	278
09:05:57	43.50	43.55	43.50	-0.35	4	277
09:05:57	43.50	43.55	43.50	-0.35	1	273
09:05:32	43.60	43.70	43.60	-0.25	10	272
09:05:32	43.65	43.70	43.65	-0.20	1	262
09:05:13	43.65	43.70	43.70	-0.15	1	261
09:05:09	43.60	43.65	43.65	-0.20	2	260
09:05:01	43.60	43.65	43.65	-0.20	2	258
09:05:00	43.65	43.70	43.65	-0.20	2	256
09:05:00	43.65	43.70	43.65	-0.20	2	254
09:04:57	43.65	43.70	43.70	-0.15	1	252
09:04:57	43.65	43.70	43.65	-0.20	1	251
09:04:49	43.65	43.70	43.65	-0.20	1	250
09:04:49	43.65	43.70	43.65	-0.20	1	249
09:04:47	43.65	43.70	43.65	-0.20	1	248
09:04:38	43.75	43.80	43.75	-0.10	1	247
09:04:24	43.65	43.80	43.80	-0.05	3	246
09:04:23	43.70	43.80	43.70	-0.15	1	243
09:04:23	43.70	43.80	43.70	-0.15	1	242
09:04:23	43.70	43.80	43.70	-0.15	3	241
09:04:16	43.75	43.80	43.75	-0.10	1	238
09:04:16	43.80	43.85	43.80	-0.05	3	237
09:04:13	43.85	43.90	43.85	0	1	234
09:04:05	43.85	43.90	43.85	0	2	233
09:04:05	43.85	43.90	43.85	0	3	231
09:04:05	43.85	43.90	43.90	+0.05	1	228
09:04:03	43.85	43.90	43.85	0	1	227
09:03:56	43.85	43.90	43.85	0	1	226
09:03:38	43.70	43.80	43.80	-0.05	1	225
09:03:38	43.70	43.80	43.80	-0.05	2	224
09:03:38	43.70	43.80	43.80	-0.05	4	222
09:03:38	43.75	43.80	43.75	-0.10	1	218
09:03:38	43.75	43.80	43.80	-0.05	7	217
09:03:38	43.70	43.80	43.80	-0.05	1	210
09:03:31	43.70	43.75	43.80	-0.05	2	209
09:03:31	43.70	43.75	43.75	-0.10	3	207
09:03:28	43.70	43.75	43.75	-0.10	1	204
09:03:19	43.65	43.75	43.75	-0.10	1	203
09:03:14	43.60	43.75	43.75	-0.10	1	202
09:03:10	43.65	43.75	43.65	-0.20	2	201
09:03:08	43.60	43.75	43.75	-0.10	3	199
09:03:02	43.60	43.75	43.60	-0.25	1	196
09:03:01	43.70	43.75	43.70	-0.15	1	195
09:03:00	43.70	43.80	43.70	-0.15	1	194
09:03:00	43.75	43.80	43.70	-0.15	2	193
09:03:00	43.75	43.80	43.75	-0.10	1	191
09:02:57	43.75	43.80	43.75	-0.10	2	190
09:02:55	43.75	43.80	43.75	-0.10	1	188
09:02:52	43.75	43.80	43.75	-0.10	1	187
09:02:50	43.75	43.80	43.80	-0.05	1	186
09:02:47	43.75	43.80	43.75	-0.10	1	185
09:02:42	43.70	43.90	43.70	-0.15	1	184
09:02:37	43.75	43.90	43.75	-0.10	1	183
09:02:26	43.85	43.90	43.85	0	1	182
09:02:26	43.85	43.90	43.85	0	3	181
09:02:25	43.85	43.90	43.90	+0.05	1	178
09:02:10	43.85	43.90	43.90	+0.05	1	177
09:02:00	43.85	43.90	43.85	0	1	176
09:01:56	43.85	43.90	43.85	0	1	175
09:01:56	43.70	43.85	43.85	0	2	174
09:01:55	43.85	43.90	43.85	0	1	172
09:01:55	43.70	43.85	43.85	0	1	171
09:01:54	43.85	43.95	43.85	0	1	170
09:01:54	43.85	43.95	43.85	0	2	169
09:01:54	43.90	43.95	43.90	+0.05	1	167
09:01:46	43.90	44.05	44.05	+0.20	1	166
09:01:41	44.10	44.20	44.10	+0.25	1	165
09:01:40	44.10	44.25	44.10	+0.25	8	164
09:01:40	44.10	44.25	44.10	+0.25	2	156
09:01:37	44.10	44.25	44.25	+0.40	1	154
09:01:37	44.15	44.30	44.15	+0.30	7	153
09:01:37	44.15	44.30	44.15	+0.30	6	146
09:01:37	44.20	44.30	44.20	+0.35	3	140
09:01:37	44.25	44.30	44.25	+0.40	1	137
09:01:37	44.20	44.25	44.25	+0.40	1	136
09:01:30	44.20	44.25	44.25	+0.40	1	135
09:01:27	44.15	44.20	44.20	+0.35	1	134
09:01:27	44.15	44.20	44.20	+0.35	2	133
09:01:22	44.15	44.20	44.15	+0.30	2	131
09:01:21	44.10	44.15	44.15	+0.30	1	129
09:01:20	44.10	44.15	44.10	+0.25	2	128
09:01:18	44.10	44.15	44.10	+0.25	1	126
09:01:15	44.10	44.15	44.10	+0.25	1	125
09:01:15	44.00	44.10	44.10	+0.25	1	124
09:01:15	44.00	44.10	44.10	+0.25	1	123
09:01:12	43.90	44.10	44.10	+0.25	1	122
09:01:10	43.90	44.10	44.10	+0.25	1	121
09:01:08	43.85	44.10	44.10	+0.25	1	120
09:01:06	44.20	44.25	44.20	+0.35	1	119
09:01:05	44.00	44.30	44.00	+0.15	3	118
09:01:05	44.20	44.35	44.20	+0.35	1	115
09:01:05	44.25	44.35	44.25	+0.40	1	114
09:01:05	44.35	44.40	44.35	+0.50	1	113
09:01:02	44.35	44.45	44.35	+0.50	1	112
09:01:01	44.20	44.50	44.50	+0.65	1	111
09:01:01	44.35	44.55	44.35	+0.50	1	110
09:00:58	44.35	44.55	44.35	+0.50	1	109
09:00:57	44.35	44.60	44.35	+0.50	1	108
09:00:57	44.35	44.60	44.35	+0.50	7	107
09:00:57	44.25	44.65	44.70	+0.85	2	100
09:00:57	44.25	44.65	44.65	+0.80	3	98
09:00:57	44.15	44.35	44.70	+0.85	1	95
09:00:57	44.15	44.35	44.55	+0.70	1	94
09:00:57	44.15	44.35	44.35	+0.50	1	93
09:00:53	44.15	44.35	44.35	+0.50	2	92
09:00:52	44.00	44.25	44.25	+0.40	1	90
09:00:52	44.25	44.30	44.25	+0.40	1	89
09:00:47	43.95	44.25	44.25	+0.40	2	88
09:00:39	43.85	43.95	44.40	+0.55	5	86
09:00:39	43.85	43.95	44.15	+0.30	1	81
09:00:39	43.85	43.95	43.95	+0.10	4	80
09:00:10	43.75	43.85	43.85	0	13	76
09:00:10	43.75	43.85	43.85	0	5	63
09:00:09	--	--	43.60	-0.25	58	58

　

其他人也逛...

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

KIRIN–生茶525ml(24入/箱)

SAMSUNG Galaxy S24 Ultra (12G/512G)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

AirPods 4 主動式降噪款

揪愛儲值-儲值3, 500元送35加碼金

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

LANCOME蘭蔻超未來肌因賦活露 100ml

統一超商10000元虛擬商品卡

ACER Nitro V ANV15-51-93TW 黑(Ci9-13900H/16G/RTX4060-8G/1TB PCIe/W11/FHD/144Hz/15.6)

Qrevo Slim AI超薄雙臂黑武士 (8.2cm超薄機身/StarSight 星陣導航避障系統/11000Pa超強吸力)

【ECOVACS 科沃斯】DEEBOT X5 PRO OMNI全域極淨AI仿生旗艦掃拖機器人(零纏繞/髒汙偵測/邊角清潔)

揪愛儲值-儲值5, 000元送50加碼金

友達衝刺智慧移動事業成立新公...

股匯續疲新台幣盤中貶逾1角收3...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧民間投資公共建設財部估全年上...
‧華航：川普加速製造業回美國明...
‧潘思亮：川普上任後美國會好台...

加密貨幣

比特幣BTC	96668.58	4,326.69	4.69%
以太幣ETH	3301.97	190.85	6.13%
瑞波幣XRP	1.12	0.02	1.64%
比特幣現金BCH	483.82	36.76	8.22%
萊特幣LTC	88.49	1.67	1.92%
卡達幣ADA	0.783090	0.04	5.87%
波場幣TRX	0.198806	0.00	-0.53%
恆星幣XLM	0.239740	0.01	3.33%

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。