最新【台股盤中】台股盤中震盪　被動元件族群走強熱門仁寶大溪廠啟用　陳瑞聰：明年伺服器營收占比拚4成

更新報價

安　集 (6477) 光電業上市

34.95 ▲+1.00 +2.95% 0.70億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.00	2,071	34.90	13	34.95	18	33.80	35.20	32.75	33.95

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	34.90	34.95	34.95	+1.00	4	2071
13:30:00	34.90	34.95	34.95	+1.00	86	2067
13:24:57	34.90	35.00	35.00	+1.05	2	1981
13:24:45	34.90	35.00	35.00	+1.05	4	1979
13:24:36	34.90	35.00	34.90	+0.95	1	1975
13:24:35	34.90	35.00	34.90	+0.95	1	1974
13:24:27	34.90	35.00	34.90	+0.95	3	1973
13:24:08	34.90	35.00	35.00	+1.05	1	1970
13:24:06	34.90	34.95	34.95	+1.00	1	1969
13:23:59	34.90	35.00	34.90	+0.95	1	1968
13:23:55	34.90	34.95	34.95	+1.00	1	1967
13:23:12	34.90	35.00	35.00	+1.05	1	1966
13:23:07	34.90	35.00	34.90	+0.95	1	1965
13:23:07	34.90	34.95	34.95	+1.00	4	1964
13:22:56	34.85	34.90	34.90	+0.95	2	1960
13:22:51	34.85	34.90	34.90	+0.95	1	1958
13:22:46	34.85	34.90	34.90	+0.95	2	1957
13:22:21	34.85	34.90	34.85	+0.90	3	1955
13:21:52	34.85	35.00	34.85	+0.90	2	1952
13:21:52	34.90	35.00	34.90	+0.95	13	1950
13:21:52	34.90	35.00	34.90	+0.95	2	1937
13:21:51	34.90	35.00	34.90	+0.95	6	1935
13:21:44	34.90	35.00	34.90	+0.95	1	1929
13:21:34	34.90	34.95	34.95	+1.00	1	1928
13:20:53	34.90	34.95	34.95	+1.00	3	1927
13:20:41	34.90	34.95	34.95	+1.00	1	1924
13:20:37	34.90	35.00	34.90	+0.95	1	1923
13:20:33	34.90	35.00	34.90	+0.95	1	1922
13:20:11	34.90	35.00	34.90	+0.95	1	1921
13:20:06	34.90	34.95	34.95	+1.00	5	1920
13:20:04	34.95	35.00	34.90	+0.95	1	1915
13:20:04	34.95	35.00	34.95	+1.00	2	1914
13:19:42	34.90	34.95	34.95	+1.00	1	1912
13:18:58	34.90	34.95	34.95	+1.00	1	1911
13:18:42	34.90	34.95	34.95	+1.00	1	1910
13:17:23	34.90	34.95	34.95	+1.00	2	1909
13:17:18	34.85	34.95	34.85	+0.90	1	1907
13:17:10	34.85	34.90	34.90	+0.95	1	1906
13:16:53	34.85	34.90	34.90	+0.95	1	1905
13:16:53	34.85	34.90	34.85	+0.90	12	1904
13:16:32	34.85	34.90	34.90	+0.95	3	1892
13:16:32	34.85	34.90	34.90	+0.95	8	1889
13:16:32	34.90	34.95	34.90	+0.95	5	1881
13:16:23	34.90	34.95	34.95	+1.00	1	1876
13:16:19	35.00	35.05	34.95	+1.00	3	1875
13:16:19	35.00	35.05	35.00	+1.05	1	1872
13:16:06	34.90	35.00	35.00	+1.05	2	1871
13:15:29	34.90	35.00	35.00	+1.05	20	1869
13:15:29	34.85	34.95	34.95	+1.00	5	1849
13:15:09	34.85	34.95	34.95	+1.00	1	1844
13:15:09	34.85	35.00	34.85	+0.90	2	1843
13:14:59	34.85	34.95	34.95	+1.00	1	1841
13:14:59	34.85	34.95	34.95	+1.00	2	1840
13:14:56	34.85	34.90	34.90	+0.95	1	1838
13:14:54	34.85	34.90	34.90	+0.95	2	1837
13:14:39	34.85	34.90	34.85	+0.90	1	1835
13:14:37	34.85	34.90	34.90	+0.95	3	1834
13:13:41	34.80	34.85	34.85	+0.90	1	1831
13:12:47	34.80	34.90	34.80	+0.85	1	1830
13:12:34	34.80	34.85	34.85	+0.90	2	1829
13:11:57	34.80	34.85	34.85	+0.90	1	1827
13:11:18	34.80	34.85	34.85	+0.90	1	1826
13:11:00	34.85	34.90	34.85	+0.90	1	1825
13:10:52	34.85	34.90	34.85	+0.90	1	1824
13:10:48	34.85	34.90	34.85	+0.90	2	1823
13:10:40	34.90	34.95	34.90	+0.95	1	1821
13:10:35	34.90	34.95	34.90	+0.95	5	1820
13:08:33	34.90	34.95	34.95	+1.00	1	1815
13:07:42	34.90	35.00	35.00	+1.05	1	1814
13:07:42	34.95	35.00	34.95	+1.00	2	1813
13:07:37	34.95	35.10	34.95	+1.00	10	1811
13:07:30	34.95	35.10	35.10	+1.15	1	1801
13:07:09	35.10	35.20	35.10	+1.15	12	1800
13:06:49	35.10	35.20	35.20	+1.25	1	1788
13:06:11	35.10	35.20	35.20	+1.25	1	1787
13:06:04	35.20	35.25	35.20	+1.25	1	1786
13:05:55	35.15	35.20	35.20	+1.25	5	1785
13:05:54	35.15	35.20	35.20	+1.25	3	1780
13:05:54	35.05	35.15	35.15	+1.20	4	1777
13:05:54	34.95	35.10	35.10	+1.15	6	1773
13:05:53	34.95	35.05	35.05	+1.10	3	1767
13:05:42	34.90	35.00	35.05	+1.10	2	1764
13:05:42	34.90	35.00	35.00	+1.05	3	1762
13:05:31	34.90	35.00	35.00	+1.05	1	1759
13:04:47	34.80	34.95	35.00	+1.05	4	1758
13:04:47	34.80	34.95	34.95	+1.00	8	1754
13:04:43	34.85	34.95	34.85	+0.90	2	1746
13:04:19	34.85	34.90	34.90	+0.95	1	1744
13:04:10	34.85	34.90	34.90	+0.95	1	1743
13:04:04	34.80	34.85	34.85	+0.90	2	1742
13:04:04	34.85	34.95	34.85	+0.90	3	1740
13:03:48	34.85	34.95	34.85	+0.90	1	1737
13:03:41	34.85	34.90	34.90	+0.95	3	1736
13:03:11	34.85	34.90	34.90	+0.95	1	1733
13:03:09	34.85	34.90	34.85	+0.90	1	1732
13:03:05	34.80	34.85	34.85	+0.90	2	1731
13:03:03	34.85	34.90	34.85	+0.90	1	1729
13:02:55	34.85	34.90	34.85	+0.90	2	1728
13:01:03	34.95	35.05	34.95	+1.00	5	1726
13:00:57	34.95	35.00	35.00	+1.05	2	1721
13:00:50	34.85	34.95	34.95	+1.00	2	1719
13:00:50	34.85	34.90	34.90	+0.95	1	1717
13:00:38	34.90	34.95	34.90	+0.95	2	1716
13:00:09	34.95	35.00	34.95	+1.00	1	1714
12:59:42	34.95	35.00	34.95	+1.00	1	1713
12:58:32	35.00	35.10	35.00	+1.05	2	1712
12:58:23	35.00	35.10	35.00	+1.05	1	1710
12:58:06	35.05	35.10	35.05	+1.10	1	1709
12:57:42	35.05	35.10	35.10	+1.15	1	1708
12:57:36	35.05	35.10	35.05	+1.10	1	1707
12:57:02	35.00	35.05	35.05	+1.10	2	1706
12:57:02	35.00	35.05	35.05	+1.10	1	1704
12:56:34	34.95	35.00	35.00	+1.05	1	1703
12:55:48	34.95	35.00	35.00	+1.05	2	1702
12:55:28	34.90	34.95	34.95	+1.00	2	1700
12:55:28	34.90	34.95	34.95	+1.00	1	1698
12:55:23	34.95	35.00	34.95	+1.00	2	1697
12:55:20	34.95	35.00	35.00	+1.05	1	1695
12:54:52	34.95	35.00	35.00	+1.05	1	1694
12:54:47	34.95	35.05	35.05	+1.10	1	1693
12:54:31	34.95	35.05	35.05	+1.10	1	1692
12:54:20	34.95	35.10	34.95	+1.00	2	1691
12:54:18	34.90	35.00	35.00	+1.05	7	1689
12:54:10	34.90	34.95	34.95	+1.00	1	1682
12:53:57	34.80	34.95	34.95	+1.00	4	1681
12:53:55	34.80	34.90	34.90	+0.95	1	1677
12:53:48	34.90	34.95	34.90	+0.95	1	1676
12:53:37	34.90	34.95	34.90	+0.95	1	1675
12:53:23	34.90	34.95	34.90	+0.95	2	1674
12:53:17	34.90	34.95	34.95	+1.00	1	1672
12:53:13	34.85	34.95	34.85	+0.90	3	1671
12:53:02	34.85	35.00	35.00	+1.05	1	1668
12:53:02	34.85	35.00	34.85	+0.90	3	1667
12:52:54	34.80	34.95	34.95	+1.00	1	1664
12:52:49	34.80	34.95	34.80	+0.85	1	1663
12:52:42	34.80	34.90	34.80	+0.85	1	1662
12:52:35	34.80	34.90	34.80	+0.85	1	1661
12:52:21	34.80	34.90	34.80	+0.85	1	1660
12:52:17	34.80	34.90	34.80	+0.85	2	1659
12:52:17	34.80	34.90	34.80	+0.85	2	1657
12:52:10	34.80	34.95	34.80	+0.85	1	1655
12:51:59	34.80	34.95	34.80	+0.85	1	1654
12:51:49	34.85	34.95	34.85	+0.90	1	1653
12:51:45	34.80	34.95	34.95	+1.00	1	1652
12:51:30	34.90	34.95	34.90	+0.95	1	1651
12:51:30	34.90	34.95	34.90	+0.95	9	1650
12:51:22	34.80	34.95	34.95	+1.00	1	1641
12:51:18	34.85	35.00	34.85	+0.90	3	1640
12:50:57	34.90	35.00	34.90	+0.95	1	1637
12:50:54	34.90	35.00	35.00	+1.05	1	1636
12:50:51	34.95	35.00	34.95	+1.00	1	1635
12:50:41	35.00	35.10	35.00	+1.05	12	1634
12:50:28	35.05	35.10	35.00	+1.05	1	1622
12:50:28	35.05	35.10	35.05	+1.10	1	1621
12:50:27	35.05	35.10	35.05	+1.10	1	1620
12:50:16	35.05	35.15	35.05	+1.10	1	1619
12:50:07	35.10	35.20	35.05	+1.10	8	1618
12:50:07	35.10	35.20	35.10	+1.15	2	1610
12:50:06	35.00	35.10	35.15	+1.20	3	1608
12:50:06	35.00	35.10	35.10	+1.15	7	1605
12:49:53	35.00	35.10	35.10	+1.15	1	1598
12:49:51	34.95	35.10	35.10	+1.15	1	1597
12:49:50	35.00	35.10	34.95	+1.00	1	1596
12:49:50	35.00	35.10	35.00	+1.05	1	1595
12:49:47	34.95	35.10	35.10	+1.15	5	1594
12:49:41	35.15	35.20	35.15	+1.20	1	1589
12:49:38	35.05	35.10	35.10	+1.15	1	1588
12:49:36	35.10	35.20	35.10	+1.15	1	1587
12:49:32	35.10	35.20	35.10	+1.15	1	1586
12:49:26	35.10	35.20	35.20	+1.25	1	1585
12:49:24	35.10	35.15	35.15	+1.20	9	1584
12:49:24	34.95	35.10	35.10	+1.15	3	1575
12:49:22	34.95	35.10	35.10	+1.15	1	1572
12:49:14	34.90	34.95	35.10	+1.15	2	1571
12:49:14	34.90	34.95	35.05	+1.10	6	1569
12:49:14	34.90	34.95	34.95	+1.00	2	1563
12:49:12	34.95	35.10	34.95	+1.00	2	1561
12:49:03	35.05	35.15	35.00	+1.05	2	1559
12:49:03	35.05	35.15	35.05	+1.10	2	1557
12:49:00	35.05	35.10	35.10	+1.15	1	1555
12:48:59	35.05	35.10	35.10	+1.15	1	1554
12:48:51	35.05	35.10	35.10	+1.15	1	1553
12:48:41	35.05	35.15	35.15	+1.20	1	1552
12:48:39	35.05	35.15	35.15	+1.20	1	1551
12:48:38	35.05	35.10	35.10	+1.15	1	1550
12:48:38	35.05	35.10	35.10	+1.15	1	1549
12:48:38	35.05	35.10	35.10	+1.15	1	1548
12:48:32	35.05	35.15	35.15	+1.20	3	1547
12:48:28	35.00	35.10	35.10	+1.15	1	1544
12:48:26	35.00	35.15	35.00	+1.05	1	1543
12:48:19	35.10	35.20	35.05	+1.10	2	1542
12:48:19	35.10	35.20	35.10	+1.15	1	1540
12:48:18	34.90	34.95	35.20	+1.25	7	1539
12:48:18	34.90	34.95	35.15	+1.20	5	1532
12:48:18	34.90	34.95	35.10	+1.15	2	1527
12:48:18	34.90	34.95	35.05	+1.10	7	1525
12:48:18	34.90	34.95	35.00	+1.05	6	1518
12:48:18	34.90	34.95	34.95	+1.00	3	1512
12:48:03	34.95	35.00	34.95	+1.00	4	1509
12:47:58	34.95	35.00	35.00	+1.05	1	1505
12:47:54	34.95	35.00	35.00	+1.05	2	1504
12:47:52	34.95	35.00	35.00	+1.05	1	1502
12:47:45	34.95	35.00	35.00	+1.05	1	1501
12:47:38	34.95	35.00	35.00	+1.05	1	1500
12:47:38	34.95	35.00	35.00	+1.05	2	1499
12:47:35	34.95	35.00	35.00	+1.05	1	1497
12:47:34	34.95	35.00	35.00	+1.05	1	1496
12:47:30	34.95	35.00	35.00	+1.05	1	1495
12:47:29	35.00	35.05	35.00	+1.05	2	1494
12:47:27	35.00	35.05	35.00	+1.05	2	1492
12:47:24	34.95	35.05	35.05	+1.10	2	1490
12:47:21	34.95	35.05	35.05	+1.10	1	1488
12:47:20	34.95	35.05	34.95	+1.00	1	1487
12:47:20	34.95	35.00	35.00	+1.05	1	1486
12:47:19	34.95	35.00	35.00	+1.05	1	1485
12:47:14	34.95	35.05	35.05	+1.10	1	1484
12:47:12	35.00	35.10	35.00	+1.05	5	1483
12:47:07	35.05	35.10	35.05	+1.10	1	1478
12:47:07	35.05	35.15	35.15	+1.20	3	1477
12:47:06	35.10	35.15	35.10	+1.15	1	1474
12:47:03	35.10	35.15	35.10	+1.15	1	1473
12:47:00	35.00	35.10	35.15	+1.20	2	1472
12:47:00	35.00	35.10	35.10	+1.15	1	1470
12:46:58	35.00	35.10	35.00	+1.05	1	1469
12:46:57	34.90	35.05	35.05	+1.10	1	1468
12:46:57	34.90	35.00	35.00	+1.05	1	1467
12:46:53	34.80	34.95	35.00	+1.05	1	1466
12:46:53	34.80	34.95	34.95	+1.00	1	1465
12:46:53	34.60	34.65	35.00	+1.05	12	1464
12:46:53	34.60	34.65	34.95	+1.00	5	1452
12:46:53	34.60	34.65	34.90	+0.95	4	1447
12:46:53	34.60	34.65	34.85	+0.90	3	1443
12:46:53	34.60	34.65	34.80	+0.85	2	1440
12:46:53	34.60	34.65	34.75	+0.80	2	1438
12:46:53	34.60	34.65	34.70	+0.75	1	1436
12:46:53	34.60	34.65	34.65	+0.70	1	1435
12:46:52	34.60	34.65	34.65	+0.70	1	1434
12:46:47	34.55	34.60	34.60	+0.65	6	1433
12:46:47	34.50	34.55	34.55	+0.60	4	1427
12:46:47	34.50	34.55	34.55	+0.60	2	1423
12:46:47	34.50	34.55	34.55	+0.60	1	1421
12:46:43	34.35	34.50	34.50	+0.55	5	1420
12:46:43	34.30	34.40	34.50	+0.55	7	1415
12:46:43	34.30	34.40	34.45	+0.50	12	1408
12:46:43	34.30	34.40	34.40	+0.45	1	1396
12:46:38	34.30	34.35	34.35	+0.40	1	1395
12:46:34	34.35	34.40	34.35	+0.40	1	1394
12:46:28	34.30	34.35	34.35	+0.40	1	1393
12:46:23	34.35	34.40	34.35	+0.40	1	1392
12:46:19	34.35	34.45	34.35	+0.40	1	1391
12:46:16	34.35	34.45	34.35	+0.40	1	1390
12:46:08	34.35	34.45	34.35	+0.40	2	1389
12:45:15	34.35	34.45	34.35	+0.40	3	1387
12:44:46	34.30	34.45	34.45	+0.50	5	1384
12:44:27	34.40	34.45	34.40	+0.45	2	1379
12:44:13	34.40	34.45	34.45	+0.50	1	1377
12:44:13	34.45	34.50	34.45	+0.50	4	1376
12:44:09	34.45	34.50	34.50	+0.55	2	1372
12:44:03	34.40	34.45	34.45	+0.50	16	1370
12:44:03	34.35	34.40	34.40	+0.45	10	1354
12:44:00	34.30	34.35	34.35	+0.40	5	1344
12:44:00	34.30	34.35	34.35	+0.40	10	1339
12:43:58	34.20	34.30	34.35	+0.40	1	1329
12:43:58	34.20	34.30	34.30	+0.35	2	1328
12:43:53	34.20	34.25	34.30	+0.35	1	1326
12:43:53	34.20	34.25	34.25	+0.30	2	1325
12:43:27	34.10	34.20	34.20	+0.25	3	1323
12:43:25	34.10	34.15	34.15	+0.20	1	1320
12:42:17	34.15	34.20	34.15	+0.20	8	1319
12:41:43	34.10	34.15	34.15	+0.20	2	1311
12:40:57	34.05	34.15	34.15	+0.20	1	1309
12:39:14	34.10	34.20	34.20	+0.25	4	1308
12:36:56	34.10	34.20	34.20	+0.25	2	1304
12:36:54	34.10	34.20	34.20	+0.25	2	1302
12:36:33	34.20	34.25	34.20	+0.25	11	1300
12:35:31	34.25	34.35	34.25	+0.30	2	1289
12:34:56	34.25	34.35	34.35	+0.40	1	1287
12:34:49	34.25	34.30	34.30	+0.35	2	1286
12:34:40	34.30	34.35	34.30	+0.35	4	1284
12:34:31	34.25	34.35	34.35	+0.40	1	1280
12:34:26	34.25	34.30	34.30	+0.35	2	1279
12:34:26	34.25	34.30	34.30	+0.35	4	1277
12:34:21	34.20	34.30	34.30	+0.35	3	1273
12:34:19	34.20	34.30	34.30	+0.35	2	1270
12:34:10	34.15	34.25	34.25	+0.30	6	1268
12:34:10	34.15	34.20	34.20	+0.25	6	1262
12:34:10	34.10	34.15	34.15	+0.20	2	1256
12:34:10	34.10	34.15	34.15	+0.20	8	1254
12:34:01	34.05	34.10	34.10	+0.15	1	1246
12:33:52	34.05	34.10	34.10	+0.15	3	1245
12:33:46	34.00	34.10	34.00	+0.05	1	1242
12:33:46	34.00	34.10	34.00	+0.05	1	1241
12:33:25	34.00	34.05	34.05	+0.10	1	1240
12:33:15	34.00	34.10	34.00	+0.05	1	1239
12:32:20	33.95	34.05	34.05	+0.10	1	1238
12:32:20	34.00	34.05	34.00	+0.05	1	1237
12:32:12	34.00	34.05	34.00	+0.05	1	1236
12:32:11	34.00	34.05	34.00	+0.05	1	1235
12:32:07	34.00	34.05	34.00	+0.05	3	1234
12:31:45	34.05	34.10	34.05	+0.10	2	1231
12:30:59	34.10	34.15	34.10	+0.15	9	1229
12:30:59	34.10	34.15	34.10	+0.15	2	1220
12:30:34	34.10	34.15	34.10	+0.15	1	1218
12:30:05	34.05	34.10	34.10	+0.15	2	1217
12:29:25	34.10	34.15	34.10	+0.15	2	1215
12:28:02	34.10	34.15	34.15	+0.20	1	1213
12:27:01	34.00	34.05	34.05	+0.10	1	1212
12:26:28	34.00	34.10	34.10	+0.15	2	1211
12:26:10	34.05	34.10	34.05	+0.10	3	1209
12:26:08	34.10	34.15	34.10	+0.15	2	1206
12:25:48	34.15	34.20	34.15	+0.20	5	1204
12:25:48	34.15	34.20	34.15	+0.20	1	1199
12:25:35	34.15	34.20	34.15	+0.20	1	1198
12:25:22	34.15	34.20	34.20	+0.25	1	1197
12:24:58	34.15	34.20	34.20	+0.25	1	1196
12:24:50	34.15	34.20	34.20	+0.25	1	1195
12:24:14	34.20	34.25	34.20	+0.25	1	1194
12:24:14	34.15	34.20	34.20	+0.25	2	1193
12:23:37	34.15	34.25	34.25	+0.30	1	1191
12:23:31	34.15	34.20	34.20	+0.25	1	1190
12:23:22	34.20	34.25	34.20	+0.25	21	1189
12:23:22	34.20	34.25	34.20	+0.25	5	1168
12:22:51	34.20	34.25	34.20	+0.25	1	1163
12:22:48	34.20	34.25	34.20	+0.25	4	1162
12:22:14	34.10	34.20	34.20	+0.25	1	1158
12:21:57	34.15	34.20	34.15	+0.20	1	1157
12:21:28	34.15	34.20	34.20	+0.25	2	1156
12:21:16	34.20	34.25	34.20	+0.25	3	1154
12:21:15	34.20	34.25	34.25	+0.30	1	1151
12:21:00	34.25	34.30	34.25	+0.30	1	1150
12:20:49	34.20	34.25	34.25	+0.30	1	1149
12:20:39	34.30	34.35	34.30	+0.35	2	1148
12:20:34	34.30	34.35	34.30	+0.35	2	1146
12:20:34	34.30	34.35	34.30	+0.35	1	1144
12:20:33	34.25	34.35	34.25	+0.30	1	1143
12:20:33	34.30	34.35	34.30	+0.35	1	1142
12:20:33	34.20	34.25	34.30	+0.35	5	1141
12:20:33	34.20	34.25	34.25	+0.30	4	1136
12:20:23	34.25	34.30	34.25	+0.30	1	1132
12:20:09	34.30	34.35	34.30	+0.35	1	1131
12:20:08	34.35	34.40	34.35	+0.40	5	1130
12:20:08	34.35	34.40	34.40	+0.45	1	1125
12:19:57	34.40	34.45	34.40	+0.45	1	1124
12:19:56	34.35	34.45	34.35	+0.40	5	1123
12:19:54	34.35	34.40	34.40	+0.45	2	1118
12:19:50	34.35	34.40	34.40	+0.45	1	1116
12:19:44	34.35	34.40	34.40	+0.45	1	1115
12:19:43	34.30	34.35	34.35	+0.40	1	1114
12:19:43	34.35	34.40	34.35	+0.40	1	1113
12:19:41	34.30	34.35	34.35	+0.40	5	1112
12:19:40	34.30	34.35	34.30	+0.35	1	1107
12:19:28	34.30	34.35	34.30	+0.35	5	1106
12:19:27	34.25	34.30	34.30	+0.35	4	1101
12:19:24	34.20	34.25	34.25	+0.30	2	1097
12:19:12	34.25	34.30	34.25	+0.30	1	1095
12:19:05	34.20	34.25	34.25	+0.30	1	1094
12:19:05	34.25	34.30	34.25	+0.30	8	1093
12:18:57	34.25	34.30	34.30	+0.35	1	1085
12:18:54	34.25	34.30	34.25	+0.30	2	1084
12:18:52	34.25	34.30	34.30	+0.35	1	1082
12:18:47	34.20	34.25	34.25	+0.30	1	1081
12:18:43	34.20	34.25	34.20	+0.25	1	1080
12:18:41	34.20	34.25	34.25	+0.30	2	1079
12:18:39	34.20	34.25	34.20	+0.25	2	1077
12:18:35	34.15	34.20	34.20	+0.25	7	1075
12:18:35	34.15	34.20	34.20	+0.25	4	1068
12:18:34	34.15	34.20	34.20	+0.25	3	1064
12:18:32	34.15	34.20	34.20	+0.25	1	1061
12:18:30	34.15	34.20	34.20	+0.25	2	1060
12:18:29	34.15	34.20	34.20	+0.25	1	1058
12:18:23	34.15	34.20	34.20	+0.25	1	1057
12:18:21	34.15	34.20	34.20	+0.25	2	1056
12:18:16	34.15	34.20	34.15	+0.20	2	1054
12:18:16	34.10	34.20	34.10	+0.15	1	1052
12:18:15	34.15	34.20	34.15	+0.20	2	1051
12:18:13	34.20	34.25	34.20	+0.25	1	1049
12:18:12	34.15	34.25	34.15	+0.20	1	1048
12:18:12	34.20	34.25	34.20	+0.25	2	1047
12:18:12	34.20	34.25	34.20	+0.25	1	1045
12:18:05	34.20	34.25	34.20	+0.25	1	1044
12:18:02	34.15	34.20	34.20	+0.25	7	1043
12:17:56	34.10	34.15	34.20	+0.25	1	1036
12:17:56	34.10	34.15	34.15	+0.20	2	1035
12:17:56	34.10	34.15	34.10	+0.15	1	1033
12:17:52	34.10	34.15	34.15	+0.20	1	1032
12:17:47	34.10	34.15	34.15	+0.20	1	1031
12:17:47	34.10	34.15	34.10	+0.15	1	1030
12:17:39	34.00	34.10	34.10	+0.15	1	1029
12:17:37	34.05	34.15	34.05	+0.10	1	1028
12:17:33	34.10	34.15	34.10	+0.15	2	1027
12:17:22	34.10	34.15	34.10	+0.15	1	1025
12:17:17	34.00	34.05	34.05	+0.10	2	1024
12:17:09	33.90	34.00	34.00	+0.05	2	1022
12:17:09	33.85	33.90	33.95	0	8	1020
12:17:09	33.85	33.90	33.90	-0.05	2	1012
12:17:09	33.80	33.90	33.90	-0.05	1	1010
12:16:58	33.85	33.90	33.85	-0.10	1	1009
12:16:52	33.80	33.85	33.85	-0.10	4	1008
12:16:52	33.70	33.80	33.80	-0.15	6	1004
12:16:52	33.70	33.75	33.75	-0.20	1	998
12:16:20	33.75	33.80	33.75	-0.20	1	997
12:14:46	33.80	33.85	33.80	-0.15	2	996
12:14:46	33.70	33.80	33.80	-0.15	3	994
12:13:56	33.80	33.85	33.80	-0.15	1	991
12:13:38	33.80	33.85	33.80	-0.15	1	990
12:13:38	33.80	33.85	33.85	-0.10	1	989
12:13:37	33.80	33.85	33.80	-0.15	1	988
12:13:37	33.80	33.85	33.80	-0.15	1	987
12:13:10	33.80	33.85	33.85	-0.10	1	986
12:12:57	33.80	33.90	33.90	-0.05	3	985
12:12:42	33.80	33.90	33.80	-0.15	2	982
12:12:18	33.90	33.95	33.90	-0.05	1	980
12:12:07	33.65	33.70	33.90	-0.05	4	979
12:12:07	33.65	33.70	33.85	-0.10	7	975
12:12:07	33.65	33.70	33.80	-0.15	7	968
12:12:07	33.65	33.70	33.70	-0.25	2	961
12:11:40	33.60	33.65	33.65	-0.30	13	959
12:11:40	33.55	33.60	33.60	-0.35	6	946
12:11:09	33.55	33.60	33.55	-0.40	2	940
12:10:53	33.60	33.65	33.60	-0.35	1	938
12:10:23	33.60	33.65	33.65	-0.30	2	937
12:10:09	33.50	33.60	33.60	-0.35	5	935
12:10:09	33.50	33.60	33.60	-0.35	4	930
12:10:03	33.40	33.55	33.60	-0.35	9	926
12:10:03	33.40	33.55	33.55	-0.40	1	917
12:10:03	33.40	33.45	33.45	-0.50	3	916
12:10:03	33.50	33.60	33.45	-0.50	6	913
12:10:03	33.50	33.60	33.50	-0.45	1	907
12:10:01	33.50	33.60	33.50	-0.45	1	906
12:10:00	33.45	33.50	33.50	-0.45	1	905
12:09:54	33.45	33.50	33.50	-0.45	5	904
12:09:54	33.45	33.50	33.50	-0.45	1	899
12:09:47	33.40	33.50	33.50	-0.45	1	898
12:09:45	33.40	33.50	33.50	-0.45	2	897
12:09:35	33.40	33.45	33.45	-0.50	2	895
12:09:32	33.45	33.50	33.45	-0.50	2	893
12:09:12	33.40	33.45	33.45	-0.50	1	891
12:09:12	33.35	33.45	33.45	-0.50	1	890
12:09:12	33.30	33.40	33.40	-0.55	12	889
12:09:12	33.30	33.35	33.35	-0.60	4	877
12:09:12	33.25	33.35	33.35	-0.60	1	873
12:08:52	33.30	33.35	33.30	-0.65	1	872
12:08:21	33.30	33.35	33.30	-0.65	3	871
12:07:52	33.30	33.35	33.30	-0.65	1	868
12:07:21	33.30	33.35	33.35	-0.60	1	867
12:07:08	33.30	33.35	33.35	-0.60	3	866
12:06:02	33.25	33.30	33.30	-0.65	1	863
12:05:03	33.30	33.35	33.25	-0.70	2	862
12:05:03	33.30	33.35	33.30	-0.65	4	860
12:04:24	33.30	33.35	33.30	-0.65	1	856
12:04:06	33.25	33.30	33.30	-0.65	1	855
12:03:12	33.25	33.30	33.30	-0.65	1	854
12:03:12	33.20	33.30	33.30	-0.65	4	853
12:00:56	33.35	33.40	33.30	-0.65	1	849
12:00:56	33.35	33.40	33.35	-0.60	1	848
12:00:51	33.30	33.35	33.35	-0.60	1	847
12:00:35	33.30	33.35	33.35	-0.60	1	846
12:00:31	33.30	33.35	33.35	-0.60	1	845
12:00:25	33.30	33.35	33.30	-0.65	1	844
12:00:25	33.20	33.30	33.30	-0.65	1	843
12:00:22	33.20	33.30	33.30	-0.65	1	842
11:59:53	33.25	33.30	33.30	-0.65	2	841
11:59:39	33.20	33.25	33.25	-0.70	36	839
11:59:39	33.15	33.20	33.20	-0.75	16	803
11:59:19	33.15	33.20	33.20	-0.75	2	787
11:58:50	33.10	33.15	33.15	-0.80	2	785
11:58:04	33.10	33.20	33.10	-0.85	1	783
11:58:04	33.10	33.20	33.10	-0.85	2	782
11:56:45	33.10	33.20	33.20	-0.75	1	780
11:54:53	33.15	33.20	33.15	-0.80	1	779
11:54:47	33.15	33.20	33.15	-0.80	1	778
11:48:28	33.15	33.20	33.15	-0.80	1	777
11:37:20	33.10	33.20	33.10	-0.85	1	776
11:36:51	33.15	33.20	33.15	-0.80	1	775
11:35:54	33.15	33.20	33.15	-0.80	1	774
11:35:34	33.10	33.20	33.10	-0.85	1	773
11:35:19	33.15	33.20	33.15	-0.80	1	772
11:34:20	33.15	33.20	33.15	-0.80	1	771
11:33:47	33.10	33.15	33.15	-0.80	1	770
11:33:05	33.15	33.20	33.15	-0.80	1	769
11:33:03	33.15	33.20	33.15	-0.80	2	768
11:32:15	33.10	33.20	33.20	-0.75	1	766
11:31:19	33.15	33.20	33.20	-0.75	2	765
11:31:18	33.10	33.15	33.15	-0.80	1	763
11:28:43	33.10	33.20	33.10	-0.85	1	762
11:25:32	33.10	33.15	33.15	-0.80	14	761
11:25:27	33.10	33.15	33.10	-0.85	1	747
11:24:39	33.10	33.15	33.10	-0.85	1	746
11:22:55	33.10	33.15	33.10	-0.85	1	745
11:22:55	33.10	33.15	33.10	-0.85	10	744
11:22:14	33.10	33.15	33.10	-0.85	1	734
11:21:08	33.10	33.15	33.10	-0.85	2	733
11:17:18	33.10	33.15	33.10	-0.85	1	731
11:16:48	33.05	33.10	33.10	-0.85	2	730
11:16:45	33.05	33.10	33.05	-0.90	1	728
11:16:42	33.05	33.10	33.10	-0.85	1	727
11:14:35	33.10	33.15	33.10	-0.85	1	726
11:09:23	33.05	33.10	33.10	-0.85	1	725
11:09:17	33.10	33.15	33.10	-0.85	1	724
11:07:42	33.10	33.15	33.10	-0.85	4	723
11:06:51	33.10	33.15	33.10	-0.85	1	719
11:04:40	33.05	33.10	33.10	-0.85	4	718
11:03:49	33.00	33.10	33.00	-0.95	3	714
11:01:44	33.00	33.10	33.00	-0.95	1	711
11:00:43	33.00	33.05	33.05	-0.90	1	710
11:00:22	33.00	33.05	33.00	-0.95	1	709
11:00:07	33.00	33.05	33.00	-0.95	1	708
10:59:26	33.00	33.10	33.00	-0.95	1	707
10:58:45	33.05	33.10	33.05	-0.90	2	706
10:58:31	33.00	33.05	33.00	-0.95	2	704
10:58:31	33.05	33.10	33.05	-0.90	1	702
10:55:42	33.05	33.10	33.05	-0.90	1	701
10:54:14	33.05	33.10	33.10	-0.85	1	700
10:53:21	33.10	33.15	33.10	-0.85	3	699
10:52:09	33.10	33.15	33.10	-0.85	1	696
10:50:31	33.10	33.15	33.10	-0.85	3	695
10:50:12	33.10	33.15	33.10	-0.85	5	692
10:50:00	33.10	33.15	33.15	-0.80	1	687
10:48:19	33.10	33.15	33.10	-0.85	1	686
10:46:43	33.10	33.15	33.10	-0.85	1	685
10:43:55	33.10	33.15	33.10	-0.85	5	684
10:40:42	33.05	33.15	33.15	-0.80	2	679
10:39:25	33.05	33.15	33.15	-0.80	1	677
10:38:16	33.05	33.15	33.05	-0.90	1	676
10:38:12	33.05	33.10	33.10	-0.85	2	675
10:37:11	33.05	33.10	33.10	-0.85	1	673
10:35:17	33.05	33.15	33.05	-0.90	1	672
10:35:17	33.05	33.10	33.10	-0.85	5	671
10:35:09	33.05	33.10	33.05	-0.90	1	666
10:34:48	33.00	33.05	33.05	-0.90	1	665
10:33:59	33.00	33.05	33.00	-0.95	1	664
10:33:52	33.05	33.10	33.05	-0.90	1	663
10:32:18	32.95	33.05	33.05	-0.90	1	662
10:31:53	32.95	33.05	33.05	-0.90	1	661
10:31:09	32.95	33.05	33.05	-0.90	1	660
10:30:17	32.95	33.00	33.00	-0.95	1	659
10:29:59	33.00	33.05	33.00	-0.95	1	658
10:29:53	33.00	33.05	33.00	-0.95	1	657
10:29:53	32.95	33.00	33.00	-0.95	1	656
10:28:09	33.00	33.05	33.00	-0.95	1	655
10:28:09	32.95	33.00	33.00	-0.95	1	654
10:27:20	32.95	33.00	33.00	-0.95	1	653
10:26:50	33.00	33.10	33.00	-0.95	1	652
10:25:49	32.95	33.05	33.05	-0.90	1	651
10:25:24	32.95	33.10	33.10	-0.85	1	650
10:24:43	32.90	33.00	33.05	-0.90	1	649
10:24:43	32.90	33.00	33.00	-0.95	1	648
10:24:33	32.90	32.95	32.95	-1.00	1	647
10:24:26	32.95	33.00	32.95	-1.00	1	646
10:23:58	32.95	33.00	32.95	-1.00	1	645
10:23:40	32.90	32.95	32.95	-1.00	17	644
10:21:48	32.90	32.95	32.90	-1.05	1	627
10:20:40	32.90	32.95	32.90	-1.05	1	626
10:19:02	32.90	32.95	32.90	-1.05	1	625
10:17:14	32.85	32.95	32.85	-1.10	1	624
10:15:22	32.85	32.95	32.85	-1.10	1	623
10:15:19	32.85	32.95	32.85	-1.10	1	622
10:14:39	32.95	33.00	32.95	-1.00	1	621
10:14:12	32.85	32.95	32.95	-1.00	1	620
10:14:03	32.85	32.90	32.90	-1.05	1	619
10:13:52	32.85	32.90	32.90	-1.05	1	618
10:12:57	32.80	32.85	32.85	-1.10	2	617
10:12:32	32.75	32.80	32.80	-1.15	3	615
10:11:16	32.75	32.80	32.75	-1.20	7	612
10:11:10	32.75	32.80	32.75	-1.20	1	605
10:11:02	32.75	32.80	32.75	-1.20	1	604
10:10:47	32.70	32.75	32.75	-1.20	1	603
10:10:31	32.75	32.80	32.75	-1.20	1	602
10:09:43	32.75	32.80	32.80	-1.15	1	601
10:09:42	32.75	32.80	32.75	-1.20	1	600
10:09:42	32.75	32.80	32.75	-1.20	5	599
10:09:42	32.75	32.85	32.75	-1.20	3	594
10:09:38	32.80	32.85	32.80	-1.15	11	591
10:09:38	32.85	32.90	32.85	-1.10	1	580
10:09:38	32.85	32.90	32.85	-1.10	5	579
10:09:38	32.85	32.90	32.85	-1.10	1	574
10:09:03	32.85	32.90	32.85	-1.10	1	573
10:08:28	32.85	32.90	32.85	-1.10	1	572
10:08:28	32.85	32.90	32.85	-1.10	1	571
10:08:28	32.85	32.90	32.85	-1.10	1	570
10:08:28	32.85	32.90	32.85	-1.10	1	569
10:08:23	32.85	32.90	32.85	-1.10	3	568
10:07:59	32.80	32.85	32.85	-1.10	3	565
10:06:33	32.85	32.95	32.85	-1.10	14	562
10:06:33	32.85	32.95	32.85	-1.10	4	548
10:06:10	32.85	32.95	32.85	-1.10	1	544
10:06:02	32.90	32.95	32.90	-1.05	2	543
10:03:32	32.90	33.00	32.90	-1.05	1	541
10:03:20	32.90	33.00	32.90	-1.05	6	540
10:02:47	32.90	32.95	32.95	-1.00	1	534
10:02:22	32.95	33.00	32.95	-1.00	1	533
10:02:21	32.90	32.95	32.95	-1.00	1	532
10:01:43	32.90	32.95	32.95	-1.00	1	531
10:01:26	32.90	32.95	32.95	-1.00	1	530
10:00:57	32.85	32.90	32.90	-1.05	1	529
10:00:35	32.90	32.95	32.90	-1.05	1	528
10:00:20	32.85	32.90	32.90	-1.05	1	527
10:00:14	32.90	32.95	32.90	-1.05	3	526
09:59:23	32.90	32.95	32.90	-1.05	1	523
09:59:22	32.90	32.95	32.90	-1.05	2	522
09:58:24	32.90	32.95	32.90	-1.05	1	520
09:58:24	32.90	32.95	32.90	-1.05	1	519
09:58:24	32.90	33.00	32.90	-1.05	11	518
09:57:56	32.95	33.00	32.95	-1.00	4	507
09:57:53	32.95	33.00	33.00	-0.95	1	503
09:57:41	33.00	33.05	33.00	-0.95	35	502
09:57:41	33.00	33.05	33.00	-0.95	4	467
09:57:41	33.05	33.10	33.05	-0.90	5	463
09:57:10	33.05	33.10	33.05	-0.90	1	458
09:56:42	33.05	33.15	33.05	-0.90	4	457
09:56:19	33.15	33.20	33.15	-0.80	1	453
09:56:19	33.05	33.15	33.15	-0.80	2	452
09:56:01	33.05	33.15	33.05	-0.90	1	450
09:54:57	33.05	33.15	33.05	-0.90	1	449
09:54:38	33.05	33.15	33.00	-0.95	2	448
09:54:38	33.05	33.15	33.05	-0.90	1	446
09:53:55	33.15	33.20	33.00	-0.95	12	445
09:53:55	33.15	33.20	33.05	-0.90	23	433
09:53:55	33.15	33.20	33.10	-0.85	11	410
09:53:55	33.15	33.20	33.15	-0.80	4	399
09:53:49	33.10	33.15	33.15	-0.80	2	395
09:53:33	33.10	33.15	33.10	-0.85	1	393
09:53:32	33.15	33.20	33.15	-0.80	10	392
09:52:46	33.15	33.20	33.15	-0.80	1	382
09:52:45	33.15	33.20	33.20	-0.75	2	381
09:52:19	33.20	33.25	33.20	-0.75	1	379
09:49:58	33.15	33.25	33.15	-0.80	1	378
09:49:23	33.20	33.25	33.20	-0.75	8	377
09:49:12	33.15	33.20	33.20	-0.75	2	369
09:49:06	33.15	33.20	33.20	-0.75	3	367
09:48:04	33.10	33.15	33.15	-0.80	1	364
09:47:58	33.10	33.15	33.15	-0.80	1	363
09:46:44	33.10	33.15	33.10	-0.85	1	362
09:45:46	33.05	33.10	33.10	-0.85	1	361
09:45:19	33.05	33.10	33.10	-0.85	1	360
09:45:04	33.10	33.15	33.10	-0.85	4	359
09:45:04	33.10	33.15	33.10	-0.85	10	355
09:45:04	33.10	33.15	33.10	-0.85	3	345
09:44:51	33.15	33.20	33.15	-0.80	13	342
09:43:02	33.15	33.20	33.20	-0.75	2	329
09:42:49	33.20	33.25	33.20	-0.75	2	327
09:41:27	33.15	33.25	33.15	-0.80	1	325
09:40:56	33.15	33.20	33.20	-0.75	2	324
09:40:07	33.15	33.20	33.15	-0.80	1	322
09:39:25	33.10	33.20	33.20	-0.75	1	321
09:39:14	33.15	33.20	33.15	-0.80	5	320
09:38:59	33.15	33.20	33.20	-0.75	1	315
09:38:44	33.15	33.20	33.20	-0.75	1	314
09:38:42	33.15	33.20	33.20	-0.75	1	313
09:38:41	33.15	33.20	33.15	-0.80	1	312
09:38:35	33.15	33.20	33.15	-0.80	1	311
09:38:19	33.15	33.20	33.20	-0.75	1	310
09:37:28	33.15	33.20	33.20	-0.75	2	309
09:37:27	33.15	33.20	33.15	-0.80	5	307
09:37:20	33.20	33.25	33.20	-0.75	25	302
09:37:07	33.20	33.25	33.20	-0.75	2	277
09:36:50	33.25	33.30	33.25	-0.70	1	275
09:36:46	33.20	33.25	33.25	-0.70	1	274
09:36:31	33.20	33.25	33.20	-0.75	3	273
09:36:17	33.20	33.25	33.20	-0.75	8	270
09:35:31	33.25	33.30	33.25	-0.70	5	262
09:35:31	33.25	33.30	33.25	-0.70	3	257
09:35:18	33.30	33.35	33.30	-0.65	16	254
09:34:56	33.30	33.35	33.30	-0.65	1	238
09:34:53	33.30	33.35	33.30	-0.65	8	237
09:34:50	33.30	33.35	33.35	-0.60	1	229
09:34:35	33.30	33.35	33.35	-0.60	1	228
09:34:22	33.30	33.35	33.35	-0.60	1	227
09:33:50	33.35	33.40	33.35	-0.60	1	226
09:33:13	33.35	33.40	33.35	-0.60	1	225
09:33:10	33.35	33.40	33.40	-0.55	1	224
09:32:39	33.35	33.40	33.35	-0.60	8	223
09:32:38	33.35	33.40	33.35	-0.60	2	215
09:32:32	33.40	33.45	33.40	-0.55	2	213
09:32:32	33.40	33.45	33.40	-0.55	18	211
09:32:32	33.40	33.45	33.40	-0.55	1	193
09:32:32	33.40	33.45	33.40	-0.55	2	192
09:32:32	33.40	33.45	33.40	-0.55	2	190
09:32:30	33.45	33.50	33.45	-0.50	1	188
09:31:36	33.45	33.50	33.45	-0.50	5	187
09:31:36	33.45	33.50	33.45	-0.50	3	182
09:31:33	33.45	33.50	33.45	-0.50	2	179
09:30:57	33.50	33.55	33.50	-0.45	1	177
09:30:35	33.50	33.55	33.50	-0.45	1	176
09:29:25	33.45	33.55	33.45	-0.50	3	175
09:29:00	33.50	33.55	33.50	-0.45	1	172
09:28:24	33.45	33.50	33.45	-0.50	3	171
09:27:44	33.50	33.55	33.50	-0.45	13	168
09:27:24	33.50	33.55	33.55	-0.40	1	155
09:26:47	33.50	33.55	33.55	-0.40	1	154
09:26:44	33.50	33.55	33.50	-0.45	1	153
09:26:31	33.50	33.55	33.50	-0.45	1	152
09:25:49	33.55	33.60	33.55	-0.40	2	151
09:25:49	33.55	33.60	33.55	-0.40	2	149
09:24:19	33.55	33.60	33.55	-0.40	1	147
09:21:37	33.60	33.70	33.60	-0.35	14	146
09:21:07	33.60	33.70	33.60	-0.35	1	132
09:20:15	33.65	33.70	33.65	-0.30	3	131
09:19:29	33.65	33.70	33.65	-0.30	1	128
09:19:24	33.70	33.75	33.70	-0.25	4	127
09:19:24	33.70	33.75	33.70	-0.25	1	123
09:18:27	33.75	33.80	33.75	-0.20	1	122
09:18:11	33.70	33.75	33.75	-0.20	1	121
09:18:05	33.75	33.80	33.75	-0.20	1	120
09:16:48	33.80	33.90	33.80	-0.15	2	119
09:16:08	33.70	33.80	33.80	-0.15	1	117
09:14:15	33.60	33.75	33.90	-0.05	1	116
09:14:08	33.80	33.90	33.80	-0.15	1	115
09:13:53	33.70	33.80	33.80	-0.15	4	114
09:13:48	33.60	33.75	33.75	-0.20	1	110
09:12:40	33.60	33.75	33.75	-0.20	1	109
09:11:54	33.70	33.75	33.70	-0.25	11	108
09:11:26	33.60	33.70	33.70	-0.25	2	97
09:11:26	33.55	33.65	33.65	-0.30	2	95
09:10:23	33.50	33.60	33.50	-0.45	1	93
09:09:31	33.45	33.55	33.45	-0.50	1	92
09:09:02	33.45	33.55	33.55	-0.40	1	91
09:08:40	33.45	33.50	33.50	-0.45	2	90
09:08:35	33.45	33.55	33.45	-0.50	2	88
09:08:25	33.50	33.60	33.50	-0.45	2	86
09:07:33	33.60	33.70	33.55	-0.40	1	84
09:07:33	33.60	33.70	33.60	-0.35	1	83
09:06:48	33.60	33.75	33.60	-0.35	3	82
09:06:33	33.70	33.75	33.70	-0.25	5	79
09:06:33	33.60	33.70	33.70	-0.25	3	74
09:06:21	33.65	33.70	33.65	-0.30	1	71
09:05:51	33.50	33.60	33.60	-0.35	1	70
09:05:35	33.40	33.45	33.45	-0.50	8	69
09:05:35	33.40	33.45	33.45	-0.50	3	61
09:05:22	33.40	33.45	33.45	-0.50	1	58
09:04:17	33.40	33.45	33.45	-0.50	1	57
09:04:05	33.40	33.45	33.45	-0.50	1	56
09:03:34	33.40	33.50	33.40	-0.55	1	55
09:03:33	33.45	33.50	33.45	-0.50	1	54
09:03:21	33.45	33.50	33.45	-0.50	1	53
09:02:57	33.45	33.50	33.45	-0.50	1	52
09:02:57	33.45	33.50	33.45	-0.50	10	51
09:02:50	33.45	33.50	33.50	-0.45	1	41
09:02:43	33.45	33.50	33.50	-0.45	1	40
09:02:02	33.50	33.55	33.50	-0.45	1	39
09:01:46	33.50	33.55	33.50	-0.45	7	38
09:01:36	33.55	33.65	33.55	-0.40	4	31
09:01:36	33.60	33.65	33.60	-0.35	1	27
09:01:31	33.60	33.65	33.60	-0.35	1	26
09:01:23	33.60	33.70	33.60	-0.35	1	25
09:01:12	33.55	33.60	33.60	-0.35	1	24
09:01:11	33.55	33.65	33.65	-0.30	5	23
09:01:11	33.60	33.65	33.60	-0.35	1	18
09:00:42	33.60	33.75	33.60	-0.35	5	17
09:00:17	--	--	33.80	-0.15	12	12

　

其他人也逛...

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

Apple iPhone 17 Pro Max (256G)

App Store Card $ 500 - 數位序號

Samsung Galaxy Z Fold8 Ultra (12G/512G)

LUHO 小旅禾 28吋前開式行李箱

LG PuriCare 360°空氣清淨機寵物功能加強版(單層)AS651DSS0

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

MyCard 1000點虛擬點數卡

DJI OSMO POCKET 4 基本套裝

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

統一超商10000元虛擬商品卡

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

ASUS Vivobook 16 X1607CA-0041B255H 藍(Ultra 7 255H/16G/1TB SSD/W11/WUXGA/16)

和運租車每股42元掛牌上市　早...

黃志芳：結合醫療、數據和科技...

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

‧三星摺疊機預購旺　陳(啟)蒙：...
‧日圓回吐近半漲幅　市場關注日...
‧音樂資訊查詢系統改版　智慧局...

加密貨幣

比特幣BTC	64018.41	-826.97	-1.28%
以太幣ETH	1876.89	-31.83	-1.67%
瑞波幣XRP	1.00	-0.03	-2.81%
比特幣現金BCH	215.28	0.75	0.35%
萊特幣LTC	45.13	-0.27	-0.60%
卡達幣ADA	0.188391	-0.01	-3.22%
波場幣TRX	0.331830	0.00	0.68%
恆星幣XLM	0.161051	0.00	-0.69%

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。