最新技嘉董事長葉培城為股價抱屈看好2026年大成長熱門關貿網路114年營收創新高聚焦AI資安永續領域

更新報價

安　集 (6477) 光電業上市

35.75 ▲+0.20 +0.56% 0.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	1,980	35.75	2	35.80	2	35.80	36.45	35.10	35.55

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	35.75	35.80	35.75	+0.20	12	1980
13:30:00	35.60	35.65	35.75	+0.20	83	1968
13:24:58	35.55	35.60	35.60	+0.05	1	1885
13:24:56	35.55	35.60	35.60	+0.05	1	1884
13:24:25	35.60	35.65	35.60	+0.05	4	1883
13:24:23	35.60	35.65	35.65	+0.10	1	1879
13:24:01	35.60	35.65	35.65	+0.10	1	1878
13:23:47	35.60	35.65	35.60	+0.05	1	1877
13:23:07	35.55	35.65	35.55	0	1	1876
13:23:06	35.55	35.60	35.60	+0.05	1	1875
13:22:47	35.55	35.60	35.60	+0.05	1	1874
13:22:44	35.60	35.65	35.60	+0.05	2	1873
13:22:38	35.55	35.60	35.60	+0.05	1	1871
13:22:33	35.55	35.60	35.60	+0.05	3	1870
13:22:32	35.55	35.60	35.60	+0.05	1	1867
13:22:06	35.55	35.60	35.60	+0.05	1	1866
13:21:58	35.55	35.65	35.65	+0.10	1	1865
13:21:58	35.55	35.65	35.55	0	1	1864
13:21:46	35.60	35.65	35.60	+0.05	1	1863
13:21:37	35.65	35.70	35.65	+0.10	1	1862
13:21:19	35.65	35.70	35.65	+0.10	1	1861
13:20:56	35.65	35.75	35.65	+0.10	5	1860
13:20:56	35.70	35.75	35.70	+0.15	4	1855
13:20:56	35.70	35.75	35.70	+0.15	1	1851
13:20:36	35.65	35.70	35.70	+0.15	1	1850
13:20:21	35.65	35.70	35.70	+0.15	1	1849
13:18:14	35.70	35.80	35.65	+0.10	3	1848
13:18:14	35.70	35.80	35.70	+0.15	5	1845
13:18:05	35.75	35.80	35.75	+0.20	1	1840
13:17:08	35.75	35.80	35.80	+0.25	1	1839
13:16:38	35.75	35.80	35.80	+0.25	1	1838
13:16:28	35.75	35.85	35.75	+0.20	7	1837
13:16:28	35.80	35.85	35.80	+0.25	3	1830
13:16:28	35.80	35.85	35.80	+0.25	2	1827
13:15:54	35.80	35.85	35.80	+0.25	2	1825
13:15:20	35.75	35.80	35.80	+0.25	1	1823
13:15:07	35.75	35.80	35.80	+0.25	2	1822
13:15:02	35.80	35.85	35.80	+0.25	1	1820
13:14:43	35.75	35.80	35.80	+0.25	2	1819
13:14:07	35.80	35.85	35.75	+0.20	3	1817
13:14:07	35.80	35.85	35.80	+0.25	4	1814
13:12:58	35.80	35.85	35.80	+0.25	1	1810
13:12:44	35.80	35.85	35.80	+0.25	1	1809
13:12:40	35.80	35.85	35.80	+0.25	1	1808
13:11:16	35.75	35.85	35.75	+0.20	1	1807
13:11:03	35.75	35.85	35.85	+0.30	9	1806
13:10:29	35.75	35.80	35.80	+0.25	1	1797
13:10:07	35.75	35.80	35.80	+0.25	1	1796
13:09:31	35.80	35.85	35.80	+0.25	1	1795
13:09:02	35.75	35.80	35.80	+0.25	1	1794
13:09:02	35.75	35.80	35.80	+0.25	10	1793
13:08:46	35.80	35.85	35.80	+0.25	3	1783
13:08:35	35.80	35.85	35.80	+0.25	1	1780
13:06:44	35.80	35.90	35.80	+0.25	1	1779
13:06:36	35.80	35.90	35.80	+0.25	3	1778
13:06:10	35.85	35.90	35.85	+0.30	3	1775
13:05:51	35.85	35.90	35.85	+0.30	2	1772
13:04:24	35.85	35.90	35.90	+0.35	2	1770
13:04:23	35.85	35.90	35.90	+0.35	1	1768
13:00:32	35.80	35.90	35.90	+0.35	1	1767
13:00:07	35.80	35.95	35.80	+0.25	1	1766
13:00:06	35.80	35.90	35.90	+0.35	2	1765
12:58:22	35.80	35.85	35.85	+0.30	1	1763
12:58:11	35.80	35.90	35.75	+0.20	1	1762
12:58:11	35.80	35.90	35.80	+0.25	5	1761
12:57:44	35.80	35.85	35.85	+0.30	1	1756
12:57:04	35.80	35.85	35.85	+0.30	1	1755
12:56:33	35.85	35.90	35.85	+0.30	1	1754
12:55:01	35.80	35.85	35.85	+0.30	1	1753
12:53:19	35.70	35.80	35.80	+0.25	2	1752
12:53:19	35.70	35.80	35.80	+0.25	1	1750
12:53:12	35.70	35.80	35.80	+0.25	7	1749
12:52:55	35.70	35.75	35.75	+0.20	1	1742
12:52:04	35.70	35.75	35.75	+0.20	1	1741
12:50:07	35.70	35.75	35.75	+0.20	1	1740
12:49:52	35.75	35.80	35.75	+0.20	1	1739
12:49:44	35.75	35.80	35.75	+0.20	3	1738
12:48:41	35.70	35.75	35.75	+0.20	4	1735
12:47:58	35.70	35.75	35.70	+0.15	1	1731
12:47:52	35.70	35.75	35.70	+0.15	1	1730
12:47:17	35.70	35.75	35.70	+0.15	1	1729
12:46:49	35.70	35.75	35.70	+0.15	1	1728
12:46:40	35.70	35.75	35.70	+0.15	1	1727
12:46:23	35.75	35.80	35.75	+0.20	1	1726
12:44:25	35.75	35.90	35.75	+0.20	3	1725
12:44:25	35.80	35.90	35.80	+0.25	2	1722
12:44:01	35.70	35.75	35.75	+0.20	2	1720
12:39:48	35.70	35.75	35.75	+0.20	6	1718
12:39:48	35.70	35.75	35.75	+0.20	5	1712
12:39:45	35.75	35.90	35.75	+0.20	4	1707
12:36:52	35.75	35.80	35.80	+0.25	2	1703
12:36:14	35.75	35.80	35.75	+0.20	1	1701
12:27:31	35.80	35.90	35.80	+0.25	4	1700
12:27:07	35.80	35.90	35.90	+0.35	2	1696
12:26:46	35.80	35.95	35.95	+0.40	1	1694
12:25:55	35.80	35.95	35.95	+0.40	1	1693
12:25:11	35.80	35.95	35.95	+0.40	1	1692
12:24:49	35.80	35.90	35.90	+0.35	2	1691
12:24:49	35.80	35.90	35.90	+0.35	1	1689
12:24:13	35.75	35.85	35.85	+0.30	2	1688
12:22:11	35.75	35.85	35.75	+0.20	1	1686
12:17:49	35.70	35.75	35.75	+0.20	1	1685
12:15:44	35.65	35.75	35.65	+0.10	1	1684
12:10:27	35.60	35.70	35.75	+0.20	1	1683
12:10:27	35.60	35.70	35.70	+0.15	1	1682
12:10:01	35.60	35.65	35.65	+0.10	1	1681
12:08:51	35.55	35.60	35.65	+0.10	3	1680
12:08:51	35.55	35.60	35.60	+0.05	1	1677
12:08:29	35.55	35.60	35.55	0	1	1676
12:06:50	35.50	35.55	35.55	0	1	1675
12:06:47	35.50	35.55	35.55	0	1	1674
12:05:56	35.45	35.55	35.55	0	1	1673
12:05:48	35.50	35.55	35.50	-0.05	3	1672
12:05:27	35.55	35.65	35.55	0	1	1669
12:03:52	35.55	35.60	35.60	+0.05	1	1668
12:00:46	35.65	35.70	35.65	+0.10	4	1667
12:00:23	35.50	35.65	35.65	+0.10	1	1663
12:00:05	35.50	35.60	35.60	+0.05	19	1662
11:59:51	35.45	35.60	35.60	+0.05	1	1643
11:59:50	35.55	35.70	35.50	-0.05	13	1642
11:59:50	35.55	35.70	35.55	0	4	1629
11:59:10	35.65	35.75	35.60	+0.05	16	1625
11:59:10	35.65	35.75	35.65	+0.10	5	1609
11:58:18	35.65	35.80	35.65	+0.10	3	1604
11:57:13	35.75	35.85	35.65	+0.10	3	1601
11:57:13	35.75	35.85	35.70	+0.15	4	1598
11:57:13	35.75	35.85	35.75	+0.20	3	1594
11:54:47	35.75	35.90	35.75	+0.20	1	1591
11:52:06	35.70	35.75	35.75	+0.20	1	1590
11:52:06	35.80	35.90	35.75	+0.20	5	1589
11:52:06	35.80	35.90	35.80	+0.25	4	1584
11:52:05	35.75	35.80	35.80	+0.25	17	1580
11:52:05	35.75	35.80	35.80	+0.25	3	1563
11:49:50	35.70	35.75	35.75	+0.20	1	1560
11:49:50	35.70	35.75	35.75	+0.20	4	1559
11:49:42	35.70	35.75	35.75	+0.20	1	1555
11:49:30	35.70	35.75	35.70	+0.15	2	1554
11:48:43	35.65	35.70	35.70	+0.15	1	1552
11:47:51	35.65	35.70	35.70	+0.15	1	1551
11:47:42	35.70	35.75	35.70	+0.15	12	1550
11:47:34	35.75	35.80	35.75	+0.20	4	1538
11:47:29	35.75	35.80	35.80	+0.25	1	1534
11:47:02	35.80	35.90	35.80	+0.25	1	1533
11:45:37	35.75	35.90	35.75	+0.20	1	1532
11:45:12	35.80	35.90	35.75	+0.20	1	1531
11:45:12	35.80	35.90	35.80	+0.25	1	1530
11:44:40	35.75	35.80	35.80	+0.25	1	1529
11:41:23	35.80	35.90	35.80	+0.25	2	1528
11:41:23	35.85	35.90	35.85	+0.30	3	1526
11:41:06	35.85	35.95	35.85	+0.30	2	1523
11:40:40	35.85	35.95	35.85	+0.30	1	1521
11:39:50	35.90	35.95	35.90	+0.35	2	1520
11:39:38	35.90	35.95	35.90	+0.35	2	1518
11:39:30	35.90	35.95	35.90	+0.35	1	1516
11:36:49	35.95	36.05	35.95	+0.40	5	1515
11:35:37	35.95	36.05	35.95	+0.40	1	1510
11:35:31	35.90	36.10	35.90	+0.35	1	1509
11:34:57	35.95	36.10	35.95	+0.40	3	1508
11:34:57	35.95	36.10	35.95	+0.40	1	1505
11:33:57	35.95	36.10	36.10	+0.55	1	1504
11:33:34	36.00	36.10	36.00	+0.45	2	1503
11:31:14	36.00	36.05	36.05	+0.50	1	1501
11:30:22	36.00	36.10	36.00	+0.45	1	1500
11:30:18	35.95	36.10	36.10	+0.55	2	1499
11:30:02	35.95	36.00	36.00	+0.45	1	1497
11:29:54	36.00	36.10	35.95	+0.40	1	1496
11:29:54	36.00	36.10	36.00	+0.45	1	1495
11:29:08	36.00	36.05	36.00	+0.45	1	1494
11:28:55	36.00	36.05	36.00	+0.45	10	1493
11:27:08	36.00	36.10	36.00	+0.45	1	1483
11:27:06	36.00	36.10	36.00	+0.45	1	1482
11:27:02	36.00	36.10	36.00	+0.45	1	1481
11:26:52	36.10	36.15	36.10	+0.55	5	1480
11:26:16	36.10	36.20	36.10	+0.55	2	1475
11:25:52	36.05	36.20	36.20	+0.65	1	1473
11:25:34	36.20	36.30	36.20	+0.65	1	1472
11:24:44	36.30	36.35	36.30	+0.75	8	1471
11:24:40	36.20	36.30	36.30	+0.75	2	1463
11:24:33	36.20	36.30	36.30	+0.75	1	1461
11:23:59	36.20	36.30	36.30	+0.75	1	1460
11:23:47	36.20	36.30	36.30	+0.75	1	1459
11:23:40	36.20	36.35	36.35	+0.80	1	1458
11:23:30	36.25	36.35	36.35	+0.80	10	1457
11:23:27	36.20	36.35	36.35	+0.80	1	1447
11:23:22	36.20	36.30	36.30	+0.75	21	1446
11:23:22	36.15	36.25	36.25	+0.70	19	1425
11:23:20	36.15	36.20	36.20	+0.65	9	1406
11:23:20	36.10	36.15	36.15	+0.60	4	1397
11:23:18	36.05	36.10	36.10	+0.55	6	1393
11:23:18	36.00	36.05	36.05	+0.50	4	1387
11:23:06	35.95	36.00	36.00	+0.45	2	1383
11:22:34	35.95	36.00	36.00	+0.45	1	1381
11:21:24	35.95	36.00	36.00	+0.45	1	1380
11:19:24	36.00	36.05	36.00	+0.45	2	1379
11:15:30	36.00	36.05	36.00	+0.45	5	1377
11:13:36	36.05	36.10	36.05	+0.50	1	1372
11:13:30	36.05	36.10	36.05	+0.50	1	1371
11:11:36	36.10	36.20	36.05	+0.50	1	1370
11:11:36	36.10	36.20	36.10	+0.55	2	1369
11:11:28	36.10	36.20	36.20	+0.65	2	1367
11:10:55	36.10	36.15	36.15	+0.60	1	1365
11:10:51	36.10	36.15	36.15	+0.60	2	1364
11:10:16	36.10	36.15	36.15	+0.60	6	1362
11:10:16	36.10	36.15	36.15	+0.60	3	1356
11:09:53	36.00	36.10	36.10	+0.55	6	1353
11:09:47	36.00	36.10	36.00	+0.45	1	1347
11:09:15	36.00	36.10	36.00	+0.45	1	1346
11:08:38	36.00	36.15	36.00	+0.45	5	1345
11:08:24	36.10	36.15	36.10	+0.55	1	1340
11:07:38	36.10	36.15	36.15	+0.60	2	1339
11:07:29	36.10	36.15	36.15	+0.60	2	1337
11:07:25	36.10	36.15	36.15	+0.60	1	1335
11:06:45	36.15	36.20	36.15	+0.60	5	1334
11:06:41	36.15	36.20	36.20	+0.65	2	1329
11:06:37	36.15	36.20	36.20	+0.65	1	1327
11:06:26	36.15	36.20	36.20	+0.65	2	1326
11:06:18	36.15	36.20	36.20	+0.65	1	1324
11:05:04	36.05	36.10	36.10	+0.55	5	1323
11:05:04	36.05	36.10	36.10	+0.55	2	1318
11:05:04	36.05	36.10	36.10	+0.55	1	1316
11:05:04	36.05	36.10	36.10	+0.55	1	1315
11:05:04	36.05	36.10	36.10	+0.55	12	1314
11:05:04	36.00	36.05	36.05	+0.50	1	1302
11:03:50	35.85	35.90	35.90	+0.35	1	1301
11:03:03	35.95	36.05	35.95	+0.40	1	1300
11:02:52	35.95	36.05	35.95	+0.40	1	1299
11:01:08	36.10	36.20	36.10	+0.55	1	1298
11:01:00	36.10	36.20	36.10	+0.55	1	1297
11:00:38	36.15	36.20	36.15	+0.60	2	1296
11:00:31	36.05	36.15	36.15	+0.60	3	1294
10:59:48	36.00	36.15	35.95	+0.40	1	1291
10:59:48	36.00	36.15	36.00	+0.45	1	1290
10:59:20	36.00	36.15	36.00	+0.45	1	1289
10:59:08	36.10	36.20	36.10	+0.55	2	1288
10:58:53	36.10	36.20	36.20	+0.65	1	1286
10:58:34	36.10	36.20	36.20	+0.65	1	1285
10:58:30	36.00	36.15	36.20	+0.65	3	1284
10:58:30	36.00	36.15	36.15	+0.60	2	1281
10:58:25	36.00	36.20	36.20	+0.65	1	1279
10:58:24	36.10	36.25	36.05	+0.50	5	1278
10:58:24	36.10	36.25	36.10	+0.55	5	1273
10:58:07	36.10	36.15	36.15	+0.60	1	1268
10:58:07	36.05	36.10	36.10	+0.55	10	1267
10:57:43	36.05	36.20	36.05	+0.50	3	1257
10:57:38	35.95	36.00	36.00	+0.45	2	1254
10:57:38	35.95	36.00	36.00	+0.45	2	1252
10:57:38	36.10	36.20	36.00	+0.45	5	1250
10:57:38	36.10	36.20	36.10	+0.55	1	1245
10:57:35	36.15	36.25	36.15	+0.60	1	1244
10:57:29	36.20	36.25	36.20	+0.65	2	1243
10:57:14	36.25	36.30	36.25	+0.70	1	1241
10:57:14	36.25	36.30	36.25	+0.70	1	1240
10:57:00	36.25	36.30	36.30	+0.75	1	1239
10:56:50	36.30	36.35	36.30	+0.75	1	1238
10:56:47	36.30	36.35	36.30	+0.75	1	1237
10:56:47	36.30	36.35	36.30	+0.75	1	1236
10:56:46	36.30	36.35	36.30	+0.75	1	1235
10:56:32	36.30	36.35	36.30	+0.75	1	1234
10:56:26	36.25	36.30	36.30	+0.75	1	1233
10:56:21	36.30	36.35	36.30	+0.75	1	1232
10:56:19	36.30	36.35	36.30	+0.75	1	1231
10:56:13	36.30	36.35	36.30	+0.75	1	1230
10:56:09	36.25	36.30	36.30	+0.75	2	1229
10:56:06	36.25	36.30	36.30	+0.75	1	1227
10:56:03	36.30	36.35	36.30	+0.75	1	1226
10:56:03	36.25	36.30	36.30	+0.75	5	1225
10:56:02	36.25	36.30	36.30	+0.75	5	1220
10:55:59	36.25	36.30	36.30	+0.75	2	1215
10:55:50	36.25	36.30	36.25	+0.70	1	1213
10:55:44	36.20	36.25	36.25	+0.70	1	1212
10:55:40	36.20	36.30	36.30	+0.75	1	1211
10:55:36	36.20	36.30	36.20	+0.65	1	1210
10:55:29	36.15	36.25	36.25	+0.70	4	1209
10:55:21	36.20	36.25	36.20	+0.65	1	1205
10:55:21	36.20	36.25	36.20	+0.65	9	1204
10:55:16	36.25	36.30	36.25	+0.70	1	1195
10:55:01	36.20	36.25	36.25	+0.70	5	1194
10:54:56	36.20	36.30	36.20	+0.65	1	1189
10:54:56	36.20	36.30	36.20	+0.65	4	1188
10:54:38	36.20	36.30	36.30	+0.75	1	1184
10:54:36	36.20	36.30	36.30	+0.75	1	1183
10:54:30	36.20	36.30	36.30	+0.75	1	1182
10:54:27	36.20	36.30	36.30	+0.75	1	1181
10:54:26	36.20	36.25	36.25	+0.70	1	1180
10:54:23	36.20	36.25	36.25	+0.70	1	1179
10:54:21	36.20	36.25	36.25	+0.70	1	1178
10:54:06	36.25	36.30	36.25	+0.70	2	1177
10:54:04	36.25	36.30	36.25	+0.70	1	1175
10:53:57	36.25	36.30	36.30	+0.75	2	1174
10:53:53	36.20	36.30	36.30	+0.75	1	1172
10:53:52	36.20	36.25	36.25	+0.70	1	1171
10:53:51	36.20	36.25	36.25	+0.70	1	1170
10:53:47	36.20	36.25	36.25	+0.70	2	1169
10:53:43	36.15	36.30	36.30	+0.75	1	1167
10:53:42	36.15	36.25	36.30	+0.75	3	1166
10:53:42	36.15	36.25	36.25	+0.70	2	1163
10:53:34	36.15	36.30	36.30	+0.75	1	1161
10:53:33	36.15	36.30	36.30	+0.75	2	1160
10:53:32	36.15	36.25	36.25	+0.70	1	1158
10:53:24	36.25	36.30	36.25	+0.70	1	1157
10:53:17	36.10	36.20	36.25	+0.70	1	1156
10:53:17	36.10	36.20	36.20	+0.65	5	1155
10:53:00	36.05	36.15	36.15	+0.60	3	1150
10:53:00	36.00	36.10	36.15	+0.60	2	1147
10:53:00	36.00	36.10	36.10	+0.55	5	1145
10:53:00	36.00	36.05	36.05	+0.50	4	1140
10:52:59	35.90	36.00	36.00	+0.45	9	1136
10:52:59	35.85	35.95	35.95	+0.40	8	1127
10:52:58	35.85	35.95	35.85	+0.30	2	1119
10:52:58	35.85	35.90	35.90	+0.35	3	1117
10:52:58	35.80	35.85	35.85	+0.30	1	1114
10:52:58	35.80	35.85	35.85	+0.30	3	1113
10:52:46	35.75	35.85	35.85	+0.30	1	1110
10:52:46	35.80	35.85	35.80	+0.25	1	1109
10:51:42	35.80	35.85	35.80	+0.25	1	1108
10:49:29	35.80	35.85	35.80	+0.25	1	1107
10:49:26	35.80	35.85	35.80	+0.25	1	1106
10:48:14	35.80	35.85	35.80	+0.25	1	1105
10:47:27	35.75	35.90	35.90	+0.35	1	1104
10:47:12	35.75	35.90	35.90	+0.35	1	1103
10:46:46	35.85	35.90	35.85	+0.30	1	1102
10:45:47	35.80	35.85	35.85	+0.30	1	1101
10:45:29	35.80	35.85	35.85	+0.30	1	1100
10:45:02	35.75	35.85	35.85	+0.30	2	1099
10:44:50	35.80	35.85	35.80	+0.25	1	1097
10:44:50	35.80	35.85	35.80	+0.25	1	1096
10:43:56	35.85	35.90	35.85	+0.30	1	1095
10:43:47	35.85	35.90	35.85	+0.30	1	1094
10:43:41	35.80	35.85	35.85	+0.30	4	1093
10:43:27	35.80	35.85	35.85	+0.30	1	1089
10:43:21	35.85	35.90	35.85	+0.30	1	1088
10:42:56	35.85	35.90	35.85	+0.30	1	1087
10:42:12	35.80	35.85	35.85	+0.30	2	1086
10:41:52	35.75	35.80	35.80	+0.25	1	1084
10:41:08	35.75	35.85	35.75	+0.20	6	1083
10:40:45	35.75	35.80	35.80	+0.25	1	1077
10:39:52	35.70	35.75	35.75	+0.20	2	1076
10:39:30	35.65	35.70	35.70	+0.15	1	1074
10:39:21	35.65	35.70	35.70	+0.15	1	1073
10:38:47	35.60	35.65	35.65	+0.10	9	1072
10:38:47	35.65	35.75	35.65	+0.10	1	1063
10:38:37	35.65	35.70	35.70	+0.15	1	1062
10:38:27	35.65	35.70	35.70	+0.15	1	1061
10:38:08	35.65	35.70	35.65	+0.10	1	1060
10:38:03	35.60	35.65	35.65	+0.10	3	1059
10:38:01	35.50	35.60	35.60	+0.05	2	1056
10:38:01	35.45	35.50	35.50	-0.05	16	1054
10:37:37	35.45	35.50	35.45	-0.10	1	1038
10:37:00	35.45	35.50	35.45	-0.10	1	1037
10:36:30	35.40	35.45	35.45	-0.10	1	1036
10:35:02	35.35	35.50	35.50	-0.05	1	1035
10:33:53	35.50	35.55	35.50	-0.05	2	1034
10:33:27	35.45	35.55	35.55	0	1	1032
10:33:19	35.45	35.50	35.50	-0.05	1	1031
10:33:13	35.40	35.50	35.50	-0.05	1	1030
10:32:51	35.30	35.35	35.35	-0.20	7	1029
10:31:41	35.30	35.35	35.30	-0.25	1	1022
10:29:42	35.15	35.30	35.30	-0.25	2	1021
10:29:08	35.20	35.30	35.15	-0.40	4	1019
10:29:08	35.20	35.30	35.20	-0.35	2	1015
10:28:56	35.15	35.30	35.15	-0.40	5	1013
10:27:46	35.20	35.30	35.20	-0.35	3	1008
10:27:33	35.20	35.30	35.20	-0.35	1	1005
10:27:25	35.20	35.30	35.20	-0.35	1	1004
10:25:04	35.25	35.30	35.20	-0.35	2	1003
10:25:04	35.25	35.30	35.25	-0.30	2	1001
10:24:00	35.20	35.25	35.25	-0.30	1	999
10:24:00	35.15	35.25	35.25	-0.30	4	998
10:22:16	35.20	35.25	35.20	-0.35	2	994
10:22:16	35.20	35.25	35.20	-0.35	5	992
10:21:32	35.20	35.30	35.20	-0.35	1	987
10:20:54	35.25	35.35	35.25	-0.30	1	986
10:20:42	35.25	35.35	35.25	-0.30	1	985
10:19:49	35.30	35.35	35.30	-0.25	1	984
10:19:49	35.30	35.35	35.30	-0.25	1	983
10:19:09	35.30	35.35	35.30	-0.25	1	982
10:19:09	35.30	35.35	35.30	-0.25	1	981
10:19:09	35.30	35.35	35.30	-0.25	1	980
10:19:09	35.30	35.35	35.30	-0.25	6	979
10:18:38	35.35	35.40	35.35	-0.20	1	973
10:18:11	35.30	35.40	35.30	-0.25	1	972
10:16:40	35.35	35.40	35.35	-0.20	1	971
10:16:34	35.35	35.40	35.35	-0.20	2	970
10:16:34	35.35	35.40	35.35	-0.20	2	968
10:14:41	35.35	35.40	35.35	-0.20	1	966
10:13:07	35.20	35.25	35.25	-0.30	3	965
10:12:15	35.25	35.40	35.25	-0.30	2	962
10:10:50	35.20	35.25	35.25	-0.30	1	960
10:08:30	35.20	35.30	35.20	-0.35	1	959
10:07:22	35.20	35.35	35.20	-0.35	1	958
10:06:21	35.30	35.35	35.30	-0.25	1	957
10:05:25	35.35	35.40	35.35	-0.20	2	956
10:05:10	35.35	35.40	35.35	-0.20	1	954
10:05:09	35.20	35.35	35.35	-0.20	3	953
10:05:08	35.25	35.35	35.25	-0.30	1	950
10:04:53	35.20	35.30	35.30	-0.25	1	949
10:04:04	35.20	35.30	35.30	-0.25	1	948
10:04:00	35.20	35.25	35.25	-0.30	1	947
10:03:34	35.25	35.35	35.25	-0.30	2	946
10:03:07	35.35	35.40	35.35	-0.20	8	944
10:02:26	35.35	35.40	35.40	-0.15	1	936
10:02:01	35.35	35.40	35.40	-0.15	1	935
10:01:49	35.25	35.35	35.35	-0.20	3	934
10:01:38	35.30	35.35	35.30	-0.25	1	931
10:00:47	35.30	35.40	35.30	-0.25	1	930
10:00:37	35.30	35.40	35.30	-0.25	1	929
10:00:06	35.35	35.45	35.35	-0.20	1	928
09:59:03	35.20	35.35	35.40	-0.15	2	927
09:59:03	35.20	35.35	35.35	-0.20	2	925
09:58:50	35.30	35.40	35.30	-0.25	3	923
09:58:50	35.30	35.40	35.30	-0.25	4	920
09:58:50	35.35	35.45	35.35	-0.20	7	916
09:58:50	35.35	35.45	35.35	-0.20	4	909
09:58:48	35.40	35.45	35.40	-0.15	1	905
09:57:43	35.40	35.50	35.40	-0.15	1	904
09:57:17	35.45	35.50	35.45	-0.10	1	903
09:55:29	35.35	35.45	35.35	-0.20	1	902
09:54:30	35.35	35.50	35.35	-0.20	1	901
09:54:23	35.40	35.50	35.40	-0.15	1	900
09:52:18	35.45	35.50	35.45	-0.10	1	899
09:52:18	35.50	35.55	35.50	-0.05	6	898
09:52:14	35.55	35.65	35.55	0	1	892
09:51:33	35.55	35.60	35.55	0	1	891
09:51:07	35.55	35.70	35.55	0	2	890
09:51:07	35.55	35.70	35.55	0	1	888
09:50:17	35.55	35.70	35.55	0	2	887
09:49:46	35.55	35.70	35.70	+0.15	1	885
09:49:34	35.55	35.60	35.60	+0.05	1	884
09:49:23	35.60	35.70	35.60	+0.05	1	883
09:49:02	35.60	35.70	35.60	+0.05	1	882
09:48:35	35.55	35.65	35.55	0	1	881
09:48:21	35.60	35.70	35.60	+0.05	3	880
09:47:45	35.60	35.70	35.60	+0.05	2	877
09:47:26	35.60	35.70	35.60	+0.05	1	875
09:46:56	35.55	35.60	35.60	+0.05	1	874
09:46:42	35.50	35.55	35.55	0	3	873
09:46:42	35.50	35.55	35.55	0	4	870
09:46:42	35.55	35.75	35.55	0	3	866
09:46:26	35.55	35.60	35.60	+0.05	1	863
09:46:26	35.55	35.60	35.55	0	1	862
09:46:20	35.55	35.60	35.55	0	2	861
09:46:05	35.55	35.60	35.55	0	1	859
09:45:33	35.60	35.70	35.60	+0.05	3	858
09:45:27	35.65	35.75	35.65	+0.10	3	855
09:45:27	35.65	35.75	35.65	+0.10	1	852
09:44:38	35.65	35.75	35.65	+0.10	1	851
09:44:19	35.65	35.75	35.65	+0.10	1	850
09:43:41	35.65	35.75	35.65	+0.10	1	849
09:43:21	35.60	35.65	35.65	+0.10	2	848
09:42:53	35.65	35.85	35.65	+0.10	5	846
09:42:29	35.70	35.85	35.70	+0.15	2	841
09:42:09	35.70	35.90	35.70	+0.15	5	839
09:42:01	35.80	35.90	35.80	+0.25	5	834
09:42:01	35.85	35.90	35.85	+0.30	1	829
09:42:01	35.85	35.90	35.85	+0.30	4	828
09:40:57	35.85	35.90	35.85	+0.30	5	824
09:40:57	35.85	35.90	35.85	+0.30	1	819
09:40:49	35.85	35.90	35.85	+0.30	1	818
09:40:44	35.85	35.90	35.85	+0.30	1	817
09:40:37	35.85	35.90	35.85	+0.30	12	816
09:40:23	35.90	35.95	35.90	+0.35	2	804
09:39:09	35.85	35.90	35.90	+0.35	2	802
09:39:08	35.85	35.90	35.90	+0.35	4	800
09:39:08	35.85	35.90	35.90	+0.35	1	796
09:38:39	35.90	35.95	35.90	+0.35	1	795
09:38:32	35.95	36.00	35.90	+0.35	13	794
09:38:32	35.95	36.00	35.95	+0.40	2	781
09:38:30	35.95	36.00	35.95	+0.40	1	779
09:38:27	35.95	36.00	35.95	+0.40	1	778
09:38:27	35.95	36.00	35.95	+0.40	2	777
09:38:04	35.95	36.00	35.95	+0.40	1	775
09:37:48	36.00	36.05	36.00	+0.45	2	774
09:37:02	36.00	36.05	36.05	+0.50	1	772
09:36:41	35.95	36.00	36.00	+0.45	5	771
09:36:41	35.95	36.00	36.00	+0.45	1	766
09:36:32	35.95	36.00	35.95	+0.40	1	765
09:36:32	35.95	36.00	35.95	+0.40	1	764
09:36:31	35.95	36.00	36.00	+0.45	1	763
09:36:29	35.95	36.00	35.95	+0.40	2	762
09:35:29	35.95	36.00	35.95	+0.40	3	760
09:35:23	36.00	36.05	36.00	+0.45	2	757
09:35:16	36.00	36.10	36.00	+0.45	2	755
09:35:16	36.00	36.05	36.05	+0.50	1	753
09:35:12	36.00	36.05	36.00	+0.45	1	752
09:35:01	36.00	36.05	36.00	+0.45	1	751
09:34:50	36.05	36.10	36.05	+0.50	1	750
09:34:50	36.05	36.10	36.05	+0.50	2	749
09:34:50	36.05	36.10	36.05	+0.50	3	747
09:34:50	36.05	36.10	36.05	+0.50	2	744
09:34:49	36.05	36.10	36.05	+0.50	9	742
09:34:49	36.05	36.10	36.05	+0.50	1	733
09:34:40	36.10	36.15	36.10	+0.55	1	732
09:34:01	36.10	36.15	36.10	+0.55	2	731
09:33:08	36.05	36.10	36.10	+0.55	11	729
09:33:01	36.05	36.10	36.05	+0.50	2	718
09:32:51	36.05	36.10	36.05	+0.50	1	716
09:32:37	36.10	36.15	36.10	+0.55	1	715
09:32:06	36.10	36.15	36.10	+0.55	1	714
09:31:57	36.05	36.10	36.10	+0.55	1	713
09:31:57	36.05	36.10	36.10	+0.55	1	712
09:31:42	35.95	36.10	36.10	+0.55	3	711
09:31:42	35.95	36.05	36.05	+0.50	1	708
09:31:38	35.95	36.10	35.95	+0.40	1	707
09:31:10	35.95	36.10	35.95	+0.40	1	706
09:30:42	35.95	36.00	35.95	+0.40	2	705
09:30:42	36.00	36.05	36.00	+0.45	15	703
09:30:42	36.00	36.10	36.00	+0.45	10	688
09:30:25	36.00	36.10	36.10	+0.55	2	678
09:30:15	36.05	36.10	36.05	+0.50	1	676
09:30:04	36.05	36.10	36.05	+0.50	1	675
09:30:00	36.05	36.10	36.05	+0.50	1	674
09:29:44	36.00	36.10	36.00	+0.45	2	673
09:29:28	36.10	36.15	36.10	+0.55	1	671
09:29:21	36.10	36.15	36.10	+0.55	1	670
09:29:07	36.10	36.15	36.10	+0.55	1	669
09:28:50	36.10	36.15	36.10	+0.55	1	668
09:28:11	36.15	36.20	36.15	+0.60	2	667
09:28:11	36.15	36.20	36.15	+0.60	1	665
09:28:11	36.15	36.20	36.15	+0.60	2	664
09:28:11	36.15	36.20	36.15	+0.60	3	662
09:27:41	36.15	36.20	36.20	+0.65	2	659
09:27:12	36.15	36.25	36.15	+0.60	2	657
09:27:12	36.15	36.30	36.15	+0.60	1	655
09:26:39	36.10	36.15	36.15	+0.60	5	654
09:26:39	36.15	36.35	36.15	+0.60	5	649
09:26:37	36.30	36.35	36.30	+0.75	1	644
09:26:36	36.20	36.30	36.30	+0.75	2	643
09:26:35	36.15	36.25	36.25	+0.70	4	641
09:26:35	36.15	36.20	36.20	+0.65	1	637
09:26:35	36.10	36.15	36.15	+0.60	3	636
09:26:35	36.10	36.15	36.15	+0.60	2	633
09:26:34	36.10	36.15	36.15	+0.60	2	631
09:26:02	36.10	36.15	36.15	+0.60	1	629
09:25:54	36.15	36.20	36.15	+0.60	1	628
09:25:49	36.20	36.25	36.20	+0.65	7	627
09:25:49	36.20	36.25	36.20	+0.65	1	620
09:25:48	36.20	36.25	36.20	+0.65	1	619
09:25:45	36.20	36.25	36.20	+0.65	3	618
09:25:29	36.25	36.30	36.25	+0.70	1	615
09:25:29	36.25	36.30	36.25	+0.70	7	614
09:25:19	36.25	36.30	36.25	+0.70	4	607
09:25:15	36.30	36.35	36.30	+0.75	7	603
09:25:05	36.35	36.40	36.35	+0.80	2	596
09:24:59	36.35	36.40	36.40	+0.85	3	594
09:24:58	36.35	36.40	36.40	+0.85	2	591
09:24:49	36.40	36.45	36.40	+0.85	3	589
09:24:38	36.35	36.40	36.40	+0.85	1	586
09:24:32	36.40	36.45	36.30	+0.75	1	585
09:24:32	36.40	36.45	36.35	+0.80	1	584
09:24:32	36.40	36.45	36.40	+0.85	3	583
09:24:25	36.30	36.40	36.40	+0.85	10	580
09:24:25	36.25	36.35	36.35	+0.80	10	570
09:24:25	36.25	36.35	36.35	+0.80	1	560
09:24:25	36.30	36.35	36.30	+0.75	1	559
09:24:16	36.25	36.35	36.35	+0.80	4	558
09:24:10	36.25	36.30	36.30	+0.75	1	554
09:23:54	36.25	36.30	36.30	+0.75	2	553
09:23:54	36.30	36.35	36.30	+0.75	4	551
09:23:49	36.30	36.35	36.30	+0.75	1	547
09:23:48	36.30	36.35	36.30	+0.75	1	546
09:23:37	36.35	36.40	36.35	+0.80	1	545
09:23:35	36.35	36.40	36.35	+0.80	7	544
09:23:35	36.35	36.40	36.40	+0.85	1	537
09:23:35	36.35	36.40	36.40	+0.85	1	536
09:23:34	36.35	36.40	36.40	+0.85	1	535
09:23:33	36.35	36.40	36.40	+0.85	1	534
09:23:29	36.35	36.40	36.40	+0.85	1	533
09:23:14	36.30	36.40	36.45	+0.90	2	532
09:23:14	36.30	36.40	36.40	+0.85	2	530
09:23:14	36.30	36.40	36.40	+0.85	1	528
09:23:13	36.30	36.40	36.40	+0.85	1	527
09:23:09	36.30	36.40	36.40	+0.85	2	526
09:22:59	36.30	36.45	36.45	+0.90	1	524
09:22:54	36.30	36.40	36.45	+0.90	1	523
09:22:54	36.30	36.40	36.40	+0.85	2	522
09:22:53	36.30	36.40	36.30	+0.75	2	520
09:22:51	36.30	36.35	36.35	+0.80	1	518
09:22:51	36.30	36.35	36.35	+0.80	3	517
09:22:51	36.25	36.30	36.30	+0.75	13	514
09:22:41	36.25	36.30	36.25	+0.70	1	501
09:22:35	36.25	36.30	36.30	+0.75	1	500
09:22:33	36.30	36.35	36.30	+0.75	1	499
09:22:33	36.30	36.35	36.30	+0.75	2	498
09:22:27	36.10	36.20	36.20	+0.65	4	496
09:22:27	36.20	36.35	36.20	+0.65	6	492
09:22:25	36.30	36.35	36.30	+0.75	1	486
09:22:19	36.10	36.30	36.30	+0.75	2	485
09:22:18	36.25	36.30	36.25	+0.70	1	483
09:22:18	36.25	36.30	36.25	+0.70	3	482
09:22:17	36.25	36.30	36.25	+0.70	2	479
09:22:12	36.10	36.20	36.25	+0.70	3	477
09:22:12	36.10	36.20	36.20	+0.65	1	474
09:22:10	36.25	36.30	36.25	+0.70	3	473
09:22:10	36.25	36.30	36.25	+0.70	4	470
09:22:10	36.25	36.30	36.25	+0.70	2	466
09:22:10	36.10	36.25	36.25	+0.70	1	464
09:22:02	36.25	36.30	36.25	+0.70	1	463
09:21:57	36.30	36.35	36.25	+0.70	1	462
09:21:57	36.30	36.35	36.30	+0.75	1	461
09:21:57	36.20	36.30	36.30	+0.75	4	460
09:21:57	36.20	36.30	36.30	+0.75	10	456
09:21:54	36.10	36.20	36.20	+0.65	1	446
09:21:54	36.10	36.20	36.20	+0.65	6	445
09:21:54	36.05	36.15	36.15	+0.60	2	439
09:21:54	36.05	36.10	36.10	+0.55	1	437
09:21:54	36.00	36.10	36.10	+0.55	3	436
09:21:53	35.95	36.00	36.10	+0.55	1	433
09:21:53	35.95	36.00	36.05	+0.50	1	432
09:21:53	35.95	36.00	36.00	+0.45	3	431
09:21:53	35.85	35.95	35.95	+0.40	1	428
09:21:53	35.85	35.90	35.90	+0.35	7	427
09:21:53	35.95	36.00	35.90	+0.35	2	420
09:21:53	35.95	36.00	35.95	+0.40	1	418
09:21:37	35.85	35.95	35.95	+0.40	2	417
09:21:37	35.85	35.95	35.95	+0.40	2	415
09:21:16	35.85	35.95	35.95	+0.40	2	413
09:20:27	35.85	35.90	35.90	+0.35	1	411
09:20:23	35.85	35.90	35.90	+0.35	3	410
09:20:23	35.85	35.90	35.85	+0.30	1	407
09:20:13	35.85	35.90	35.85	+0.30	1	406
09:20:11	35.85	35.90	35.85	+0.30	1	405
09:20:01	35.85	35.95	35.85	+0.30	1	404
09:19:53	35.85	35.95	35.95	+0.40	1	403
09:19:43	35.95	36.00	35.95	+0.40	1	402
09:19:10	35.95	36.00	36.00	+0.45	4	401
09:19:05	36.00	36.05	36.00	+0.45	5	397
09:18:51	36.00	36.10	36.00	+0.45	1	392
09:18:48	36.00	36.05	36.05	+0.50	1	391
09:18:48	35.95	36.05	36.05	+0.50	3	390
09:18:46	35.95	36.05	36.05	+0.50	2	387
09:18:46	35.95	36.00	36.00	+0.45	1	385
09:18:46	36.00	36.05	36.00	+0.45	1	384
09:18:46	36.00	36.05	36.05	+0.50	2	383
09:18:44	36.00	36.05	36.05	+0.50	1	381
09:18:40	36.05	36.10	36.05	+0.50	1	380
09:18:29	36.00	36.10	36.10	+0.55	1	379
09:18:24	36.00	36.10	36.10	+0.55	1	378
09:18:20	36.05	36.15	36.05	+0.50	3	377
09:18:11	36.05	36.15	36.15	+0.60	1	374
09:18:06	36.10	36.15	36.10	+0.55	1	373
09:18:01	36.05	36.10	36.10	+0.55	1	372
09:17:55	36.05	36.15	36.05	+0.50	1	371
09:17:54	36.00	36.10	36.10	+0.55	1	370
09:17:39	36.00	36.20	36.20	+0.65	2	369
09:17:39	36.10	36.20	36.00	+0.45	3	367
09:17:39	36.10	36.20	36.05	+0.50	2	364
09:17:39	36.10	36.20	36.10	+0.55	1	362
09:17:38	36.15	36.20	36.15	+0.60	1	361
09:17:34	36.10	36.15	36.15	+0.60	1	360
09:17:34	36.05	36.10	36.10	+0.55	2	359
09:17:27	36.00	36.05	36.05	+0.50	2	357
09:17:27	36.00	36.05	36.05	+0.50	1	355
09:17:20	35.95	36.00	36.00	+0.45	10	354
09:17:20	35.95	36.00	36.00	+0.45	6	344
09:17:19	35.95	36.00	36.00	+0.45	1	338
09:17:15	35.85	35.95	35.95	+0.40	2	337
09:17:15	35.85	35.90	35.90	+0.35	5	335
09:17:15	35.80	35.85	35.85	+0.30	24	330
09:17:15	35.75	35.80	35.80	+0.25	6	306
09:17:15	35.75	35.80	35.80	+0.25	2	300
09:17:15	35.70	35.75	35.75	+0.20	1	298
09:17:15	35.70	35.75	35.75	+0.20	2	297
09:17:15	35.65	35.75	35.75	+0.20	4	295
09:17:09	35.65	35.70	35.70	+0.15	1	291
09:16:47	35.60	35.70	35.70	+0.15	1	290
09:16:47	35.60	35.70	35.70	+0.15	1	289
09:16:43	35.60	35.70	35.70	+0.15	2	288
09:15:53	35.65	35.70	35.65	+0.10	3	286
09:14:57	35.60	35.70	35.70	+0.15	4	283
09:14:30	35.55	35.65	35.65	+0.10	2	279
09:14:22	35.60	35.65	35.50	-0.05	1	277
09:14:22	35.60	35.65	35.60	+0.05	1	276
09:12:56	35.45	35.60	35.60	+0.05	2	275
09:12:54	35.45	35.50	35.50	-0.05	1	273
09:12:54	35.50	35.60	35.50	-0.05	2	272
09:12:43	35.50	35.55	35.55	0	4	270
09:12:33	35.50	35.55	35.50	-0.05	1	266
09:12:27	35.50	35.55	35.55	0	1	265
09:12:04	35.55	35.60	35.55	0	2	264
09:11:58	35.55	35.60	35.55	0	2	262
09:11:39	35.60	35.65	35.60	+0.05	2	260
09:11:09	35.55	35.70	35.55	0	1	258
09:10:33	35.50	35.55	35.55	0	1	257
09:10:33	35.55	35.75	35.55	0	2	256
09:10:19	35.35	35.55	35.55	0	1	254
09:10:19	35.35	35.50	35.50	-0.05	1	253
09:10:19	35.35	35.50	35.50	-0.05	2	252
09:10:19	35.30	35.50	35.50	-0.05	2	250
09:10:18	35.60	35.70	35.25	-0.30	5	248
09:10:18	35.60	35.70	35.30	-0.25	3	243
09:10:18	35.60	35.70	35.35	-0.20	2	240
09:10:18	35.60	35.70	35.40	-0.15	2	238
09:10:18	35.60	35.70	35.45	-0.10	5	236
09:10:18	35.60	35.70	35.50	-0.05	1	231
09:10:18	35.60	35.70	35.60	+0.05	2	230
09:10:17	35.65	35.75	35.65	+0.10	6	228
09:10:13	35.65	35.80	35.80	+0.25	1	222
09:10:11	35.65	35.80	35.80	+0.25	1	221
09:10:09	35.65	35.80	35.65	+0.10	6	220
09:10:09	35.65	35.80	35.65	+0.10	1	214
09:09:46	35.75	35.80	35.75	+0.20	1	213
09:09:46	35.65	35.75	35.75	+0.20	1	212
09:09:21	35.70	35.80	35.70	+0.15	2	211
09:09:18	35.75	35.80	35.75	+0.20	1	209
09:09:18	35.75	35.80	35.75	+0.20	1	208
09:09:09	35.75	35.80	35.75	+0.20	1	207
09:08:35	35.75	35.80	35.80	+0.25	1	206
09:08:16	35.70	35.80	35.80	+0.25	3	205
09:07:49	35.70	35.80	35.80	+0.25	1	202
09:07:25	35.80	35.85	35.85	+0.30	2	201
09:07:25	35.75	35.80	35.80	+0.25	4	199
09:07:25	35.75	35.80	35.80	+0.25	5	195
09:07:25	35.75	35.80	35.80	+0.25	7	190
09:07:25	35.70	35.75	35.75	+0.20	1	183
09:07:25	35.70	35.75	35.75	+0.20	2	182
09:07:25	35.65	35.70	35.70	+0.15	2	180
09:07:03	35.70	35.75	35.70	+0.15	1	178
09:06:54	35.75	35.80	35.75	+0.20	3	177
09:06:54	35.75	35.80	35.75	+0.20	4	174
09:06:40	35.75	35.80	35.80	+0.25	1	170
09:06:39	35.80	35.85	35.80	+0.25	1	169
09:06:39	35.80	35.85	35.80	+0.25	1	168
09:06:36	35.80	35.85	35.80	+0.25	1	167
09:06:34	35.80	35.85	35.80	+0.25	1	166
09:06:11	35.80	35.85	35.85	+0.30	1	165
09:06:04	35.80	35.85	35.85	+0.30	1	164
09:06:03	35.80	35.85	35.85	+0.30	2	163
09:06:03	35.85	35.90	35.85	+0.30	4	161
09:05:56	35.80	35.85	35.85	+0.30	1	157
09:05:41	35.75	35.85	35.85	+0.30	1	156
09:05:37	35.75	35.90	35.75	+0.20	1	155
09:05:35	35.80	35.90	35.75	+0.20	1	154
09:05:35	35.80	35.90	35.80	+0.25	1	153
09:05:35	35.75	35.80	35.80	+0.25	5	152
09:05:35	35.65	35.75	35.75	+0.20	3	147
09:05:32	35.70	35.80	35.70	+0.15	1	144
09:05:32	35.70	35.80	35.70	+0.15	1	143
09:05:32	35.70	35.80	35.70	+0.15	1	142
09:05:32	35.70	35.80	35.70	+0.15	1	141
09:05:26	35.70	35.80	35.70	+0.15	1	140
09:05:13	35.70	35.80	35.70	+0.15	1	139
09:04:37	35.65	35.70	35.70	+0.15	1	138
09:04:27	35.65	35.70	35.70	+0.15	2	137
09:04:24	35.65	35.70	35.65	+0.10	1	135
09:03:59	35.60	35.70	35.60	+0.05	2	134
09:03:58	35.55	35.65	35.65	+0.10	2	132
09:03:58	35.55	35.65	35.65	+0.10	1	130
09:03:50	35.50	35.65	35.65	+0.10	1	129
09:03:45	35.60	35.65	35.60	+0.05	1	128
09:03:45	35.50	35.70	35.50	-0.05	1	127
09:03:22	35.40	35.45	35.45	-0.10	1	126
09:03:15	35.40	35.45	35.45	-0.10	1	125
09:03:15	35.40	35.45	35.40	-0.15	1	124
09:02:56	35.40	35.50	35.40	-0.15	1	123
09:02:50	35.35	35.50	35.50	-0.05	1	122
09:02:37	35.35	35.45	35.35	-0.20	1	121
09:02:34	35.30	35.35	35.35	-0.20	2	120
09:02:04	35.30	35.40	35.30	-0.25	1	118
09:02:03	35.35	35.45	35.35	-0.20	1	117
09:02:03	35.35	35.45	35.35	-0.20	2	116
09:01:52	35.45	35.50	35.45	-0.10	4	114
09:01:52	35.30	35.40	35.45	-0.10	3	110
09:01:52	35.30	35.40	35.40	-0.15	3	107
09:01:43	35.40	35.45	35.40	-0.15	1	104
09:01:39	35.25	35.40	35.40	-0.15	1	103
09:01:23	35.20	35.30	35.35	-0.20	1	102
09:01:23	35.20	35.30	35.30	-0.25	3	101
09:01:20	35.20	35.30	35.30	-0.25	2	98
09:01:14	35.30	35.40	35.30	-0.25	1	96
09:01:07	35.20	35.25	35.25	-0.30	1	95
09:01:06	35.10	35.15	35.15	-0.40	4	94
09:01:05	35.05	35.20	35.20	-0.35	2	90
09:01:05	35.10	35.20	35.10	-0.45	2	88
09:01:05	35.10	35.15	35.20	-0.35	1	86
09:01:05	35.10	35.15	35.15	-0.40	1	85
09:01:03	35.15	35.20	35.15	-0.40	1	84
09:01:03	35.15	35.20	35.15	-0.40	1	83
09:01:03	35.15	35.20	35.15	-0.40	1	82
09:01:03	35.20	35.25	35.20	-0.35	7	81
09:01:02	35.25	35.35	35.25	-0.30	1	74
09:00:57	35.25	35.35	35.35	-0.20	1	73
09:00:55	35.30	35.35	35.30	-0.25	1	72
09:00:49	35.25	35.35	35.20	-0.35	1	71
09:00:49	35.25	35.35	35.25	-0.30	1	70
09:00:46	35.30	35.45	35.30	-0.25	1	69
09:00:45	35.25	35.40	35.25	-0.30	2	68
09:00:39	35.20	35.30	35.30	-0.25	1	66
09:00:38	35.20	35.30	35.30	-0.25	2	65
09:00:35	35.20	35.30	35.30	-0.25	2	63
09:00:34	35.35	35.40	35.35	-0.20	1	61
09:00:33	35.25	35.45	35.25	-0.30	2	60
09:00:33	35.30	35.50	35.30	-0.25	1	58
09:00:33	35.35	35.50	35.35	-0.20	1	57
09:00:33	35.40	35.55	35.40	-0.15	1	56
09:00:18	35.30	35.50	35.55	0	1	55
09:00:18	35.30	35.50	35.50	-0.05	1	54
09:00:18	35.45	35.50	35.45	-0.10	1	53
09:00:18	35.45	35.50	35.45	-0.10	1	52
09:00:17	35.40	35.50	35.40	-0.15	3	51
09:00:17	35.40	35.45	35.45	-0.10	1	48
09:00:17	35.25	35.40	35.40	-0.15	2	47
09:00:11	35.40	35.45	35.40	-0.15	1	45
09:00:10	35.45	35.60	35.45	-0.10	3	44
09:00:10	35.50	35.65	35.50	-0.05	7	41
09:00:10	35.50	35.65	35.50	-0.05	1	34
09:00:10	35.50	35.70	35.50	-0.05	1	33
09:00:10	35.50	35.70	35.50	-0.05	1	32
09:00:10	35.50	35.70	35.50	-0.05	2	31
09:00:10	35.50	35.75	35.50	-0.05	1	29
09:00:10	35.55	35.75	35.55	0	3	28
09:00:10	35.55	35.75	35.55	0	2	25
09:00:10	35.55	35.75	35.55	0	1	23
09:00:10	35.55	35.75	35.55	0	2	22
09:00:10	35.60	35.80	35.60	+0.05	4	20
09:00:10	35.60	35.80	35.60	+0.05	1	16
09:00:09	35.65	35.80	35.65	+0.10	1	15
09:00:09	35.70	35.80	35.70	+0.15	1	14
09:00:06	35.70	35.80	35.80	+0.25	1	13
09:00:06	35.75	35.80	35.75	+0.20	2	12
09:00:06	35.80	35.90	35.80	+0.25	2	10
09:00:06	--	--	35.80	+0.25	8	8

　

其他人也逛...

PChome 購物儲值6,000元

Apple iPhone 17 Pro Max (256G)

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

PChome 購物儲值100,000元

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Apple iPhone 17 (256G)

Apple iPhone 17 Pro Max (512G)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

MyCard 1000點虛擬點數卡

PChome 購物儲值3,000元

DJI OSMO POCKET 3 全能套裝

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值50,000元

Apple iPhone 17 Pro Max (256G)

財部：114年個人房地合一稅收年...

中國工信部召集製造業座談要求...

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧114年全年總稅收3.75兆元較預...
‧台泥儲能技術進軍義大利高速公...
‧5銀行ATM導入臉部遮蔽示警金管...

加密貨幣

比特幣BTC	92020.46	1,194.60	1.32%
以太幣ETH	3132.42	13.59	0.44%
瑞波幣XRP	2.06	-0.01	-0.53%
比特幣現金BCH	609.21	-38.57	-5.95%
萊特幣LTC	76.26	-2.43	-3.09%
卡達幣ADA	0.392224	0.00	0.50%
波場幣TRX	0.298385	0.00	-0.30%
恆星幣XLM	0.223822	0.00	-0.16%

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。