最新賴總統誇半導體發展但人才、軟體與能源藏隱憂熱門日本夾娃娃機成抗漲新寵　進駐醫院、化身24小時超市

更新報價

越　峰 (8121) 電子零組件業上櫃台聚集團

44.40 ▲+0.90 +2.07% 1.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	2,901	44.40	1	44.45	4	44.15	46.20	43.05	43.50

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	44.40	44.45	44.40	+0.90	6	2901
13:30:00	44.30	44.45	44.40	+0.90	36	2895
13:24:56	44.20	44.45	44.20	+0.70	1	2859
13:24:56	44.20	44.25	44.25	+0.75	1	2858
13:24:46	44.30	44.45	44.30	+0.80	1	2857
13:24:43	44.30	44.40	44.40	+0.90	1	2856
13:24:39	44.25	44.40	44.25	+0.75	1	2855
13:24:39	44.25	44.40	44.25	+0.75	2	2854
13:24:38	44.25	44.40	44.25	+0.75	1	2852
13:24:27	44.25	44.40	44.25	+0.75	1	2851
13:24:02	44.30	44.45	44.30	+0.80	1	2850
13:22:58	44.30	44.45	44.25	+0.75	1	2849
13:22:58	44.30	44.45	44.30	+0.80	3	2848
13:21:22	44.25	44.30	44.25	+0.75	3	2845
13:21:19	44.25	44.30	44.30	+0.80	1	2842
13:21:08	44.30	44.45	44.30	+0.80	6	2841
13:20:31	44.30	44.50	44.50	+1.00	1	2835
13:20:31	44.30	44.50	44.50	+1.00	1	2834
13:19:56	44.25	44.30	44.25	+0.75	4	2833
13:19:34	44.30	44.50	44.30	+0.80	6	2829
13:19:20	44.45	44.50	44.45	+0.95	1	2823
13:19:18	44.45	44.50	44.45	+0.95	3	2822
13:18:28	44.50	44.60	44.50	+1.00	2	2819
13:18:21	44.50	44.60	44.50	+1.00	1	2817
13:18:20	44.55	44.60	44.55	+1.05	10	2816
13:18:19	44.55	44.60	44.60	+1.10	1	2806
13:17:41	44.55	44.60	44.60	+1.10	1	2805
13:17:17	44.55	44.70	44.55	+1.05	3	2804
13:17:11	44.60	44.70	44.60	+1.10	1	2801
13:16:46	44.60	44.80	44.60	+1.10	2	2800
13:16:42	44.60	44.80	44.60	+1.10	1	2798
13:16:28	44.60	44.80	44.60	+1.10	1	2797
13:16:24	44.60	44.80	44.60	+1.10	1	2796
13:15:37	44.60	44.80	44.60	+1.10	2	2795
13:15:31	44.60	44.80	44.60	+1.10	1	2793
13:14:32	44.60	44.70	44.60	+1.10	1	2792
13:14:24	44.60	44.75	44.60	+1.10	2	2791
13:14:24	44.60	44.70	44.60	+1.10	1	2789
13:14:05	44.65	44.75	44.65	+1.15	1	2788
13:13:37	44.70	44.80	44.70	+1.20	3	2787
13:13:37	44.75	44.80	44.75	+1.25	7	2784
13:13:31	44.80	44.90	44.80	+1.30	6	2777
13:12:19	44.80	45.00	44.80	+1.30	1	2771
13:11:40	44.75	45.00	44.75	+1.25	1	2770
13:11:15	44.80	45.00	44.80	+1.30	1	2769
13:11:15	44.80	45.00	44.80	+1.30	2	2768
13:10:56	44.80	45.00	44.80	+1.30	1	2766
13:10:26	44.80	45.00	44.80	+1.30	1	2765
13:10:15	44.80	45.00	44.80	+1.30	1	2764
13:10:09	44.80	45.00	45.00	+1.50	2	2763
13:09:34	44.80	45.00	45.00	+1.50	4	2761
13:09:27	44.80	45.00	45.00	+1.50	1	2757
13:09:15	44.75	44.95	45.00	+1.50	4	2756
13:09:15	44.75	44.95	44.95	+1.45	1	2752
13:08:36	44.75	45.00	45.00	+1.50	1	2751
13:08:11	44.70	45.00	44.70	+1.20	5	2750
13:08:10	44.70	44.90	44.90	+1.40	1	2745
13:07:51	44.80	44.90	44.80	+1.30	1	2744
13:07:41	44.90	45.00	44.90	+1.40	4	2743
13:07:41	44.90	45.00	44.90	+1.40	1	2739
13:07:09	44.80	44.90	44.90	+1.40	3	2738
13:06:44	44.90	45.00	44.90	+1.40	1	2735
13:06:30	45.00	45.15	45.00	+1.50	8	2734
13:06:30	45.10	45.15	45.10	+1.60	2	2726
13:06:23	45.15	45.30	45.15	+1.65	1	2724
13:06:15	45.20	45.30	45.20	+1.70	2	2723
13:06:15	45.25	45.30	45.25	+1.75	1	2721
13:05:55	45.30	45.45	45.30	+1.80	1	2720
13:05:46	45.35	45.50	45.35	+1.85	1	2719
13:05:44	45.40	45.50	45.40	+1.90	4	2718
13:05:44	45.40	45.50	45.40	+1.90	2	2714
13:04:40	45.50	45.60	45.50	+2.00	1	2712
13:04:38	45.50	45.60	45.50	+2.00	1	2711
13:03:50	45.50	45.60	45.60	+2.10	1	2710
13:03:32	45.60	45.85	45.60	+2.10	9	2709
13:03:13	45.65	45.85	45.60	+2.10	1	2700
13:03:13	45.65	45.85	45.65	+2.15	2	2699
13:03:12	45.65	45.85	45.65	+2.15	1	2697
13:03:04	45.65	45.85	45.65	+2.15	1	2696
13:03:00	45.65	45.85	45.65	+2.15	1	2695
13:02:37	45.65	45.85	45.85	+2.35	1	2694
13:02:35	45.80	45.90	45.80	+2.30	6	2693
13:02:35	45.85	45.90	45.85	+2.35	6	2687
13:02:35	45.90	45.95	45.90	+2.40	24	2681
13:02:29	45.90	45.95	45.90	+2.40	1	2657
13:02:23	46.00	46.05	45.95	+2.45	26	2656
13:02:23	46.00	46.05	46.00	+2.50	20	2630
13:02:23	46.00	46.05	46.00	+2.50	1	2610
13:02:20	46.00	46.05	46.00	+2.50	1	2609
13:02:14	46.00	46.05	46.00	+2.50	12	2608
13:02:07	46.00	46.05	46.00	+2.50	1	2596
13:01:46	46.00	46.05	46.00	+2.50	1	2595
13:01:44	46.00	46.05	46.00	+2.50	1	2594
13:01:30	46.00	46.05	46.00	+2.50	1	2593
13:00:51	46.00	46.05	46.00	+2.50	1	2592
13:00:06	46.00	46.05	46.05	+2.55	1	2591
13:00:06	46.00	46.05	46.00	+2.50	1	2590
12:59:44	46.00	46.05	46.00	+2.50	1	2589
12:59:42	46.00	46.05	46.00	+2.50	1	2588
12:59:42	46.00	46.05	46.05	+2.55	1	2587
12:59:41	46.00	46.05	46.05	+2.55	1	2586
12:59:32	46.00	46.05	46.00	+2.50	1	2585
12:59:31	46.00	46.05	46.05	+2.55	1	2584
12:59:19	46.00	46.05	46.05	+2.55	1	2583
12:59:19	46.00	46.05	46.05	+2.55	1	2582
12:59:18	46.00	46.05	46.05	+2.55	1	2581
12:59:15	46.05	46.20	46.05	+2.55	2	2580
12:59:03	46.05	46.20	46.05	+2.55	1	2578
12:58:58	46.05	46.20	46.20	+2.70	2	2577
12:58:53	46.00	46.15	46.15	+2.65	6	2575
12:58:53	46.00	46.15	46.00	+2.50	1	2569
12:58:51	46.00	46.10	46.10	+2.60	12	2568
12:58:51	46.00	46.10	46.10	+2.60	1	2556
12:58:51	46.00	46.05	46.05	+2.55	4	2555
12:58:49	45.95	46.00	46.00	+2.50	1	2551
12:58:21	46.00	46.10	46.00	+2.50	1	2550
12:58:17	46.00	46.10	46.00	+2.50	1	2549
12:58:14	45.85	46.00	46.00	+2.50	19	2548
12:58:06	45.85	46.00	46.00	+2.50	1	2529
12:58:04	45.90	46.00	45.90	+2.40	5	2528
12:57:58	45.85	46.00	45.85	+2.35	1	2523
12:57:47	45.85	46.00	45.85	+2.35	1	2522
12:57:37	45.85	46.00	45.85	+2.35	1	2521
12:57:35	45.85	46.05	45.85	+2.35	1	2520
12:57:35	45.85	46.05	46.05	+2.55	2	2519
12:57:29	45.85	46.00	46.00	+2.50	1	2517
12:57:25	46.00	46.05	46.00	+2.50	7	2516
12:57:13	46.05	46.10	46.05	+2.55	2	2509
12:57:06	46.05	46.10	46.05	+2.55	1	2507
12:57:02	46.00	46.05	46.05	+2.55	4	2506
12:57:00	46.00	46.05	46.05	+2.55	1	2502
12:56:54	46.00	46.05	46.05	+2.55	1	2501
12:56:53	46.00	46.05	46.05	+2.55	1	2500
12:56:50	46.00	46.05	46.05	+2.55	1	2499
12:56:43	46.00	46.05	46.05	+2.55	1	2498
12:56:42	46.00	46.05	46.00	+2.50	1	2497
12:56:36	46.00	46.05	46.05	+2.55	5	2496
12:56:27	46.00	46.05	46.00	+2.50	1	2491
12:56:26	46.00	46.05	46.00	+2.50	1	2490
12:56:26	46.00	46.05	46.00	+2.50	3	2489
12:56:26	46.00	46.05	46.00	+2.50	2	2486
12:56:21	46.00	46.05	46.05	+2.55	1	2484
12:56:14	46.00	46.05	46.05	+2.55	1	2483
12:55:56	45.90	46.05	46.05	+2.55	2	2482
12:55:56	45.90	46.00	46.05	+2.55	1	2480
12:55:56	45.90	46.00	46.00	+2.50	1	2479
12:55:56	45.90	46.00	46.00	+2.50	2	2478
12:55:35	45.85	46.00	46.00	+2.50	7	2476
12:55:27	45.85	45.95	45.95	+2.45	1	2469
12:55:22	45.85	45.95	45.95	+2.45	1	2468
12:55:16	45.85	46.00	46.00	+2.50	1	2467
12:55:02	45.85	46.00	46.00	+2.50	2	2466
12:54:56	45.85	45.90	45.95	+2.45	1	2464
12:54:56	45.85	45.90	45.90	+2.40	1	2463
12:54:52	45.85	46.00	45.85	+2.35	1	2462
12:54:50	45.85	46.00	46.00	+2.50	1	2461
12:54:45	45.90	46.05	45.90	+2.40	16	2460
12:54:37	45.90	46.05	45.90	+2.40	1	2444
12:54:37	45.95	46.05	45.95	+2.45	2	2443
12:54:30	45.95	46.00	46.00	+2.50	1	2441
12:54:24	45.90	45.95	45.95	+2.45	1	2440
12:54:24	45.90	45.95	45.95	+2.45	1	2439
12:54:19	45.90	46.00	46.00	+2.50	26	2438
12:53:54	45.85	46.00	46.00	+2.50	1	2412
12:53:38	46.00	46.05	46.00	+2.50	7	2411
12:53:33	46.00	46.05	46.00	+2.50	1	2404
12:53:30	46.00	46.05	46.05	+2.55	1	2403
12:53:23	45.85	46.00	46.00	+2.50	3	2402
12:53:22	45.85	46.00	45.85	+2.35	1	2399
12:53:18	45.85	45.90	46.00	+2.50	9	2398
12:53:18	45.85	45.90	45.90	+2.40	1	2389
12:53:15	45.85	46.00	46.00	+2.50	1	2388
12:53:09	45.85	46.00	46.00	+2.50	2	2387
12:53:08	46.00	46.05	46.00	+2.50	1	2385
12:53:03	45.95	46.10	46.10	+2.60	2	2384
12:52:59	45.95	46.05	46.05	+2.55	2	2382
12:52:58	45.95	46.00	46.05	+2.55	1	2380
12:52:58	45.95	46.00	46.00	+2.50	1	2379
12:52:58	46.00	46.05	46.00	+2.50	1	2378
12:52:57	46.00	46.05	46.00	+2.50	1	2377
12:52:56	46.00	46.05	46.00	+2.50	1	2376
12:52:53	46.00	46.05	46.00	+2.50	1	2375
12:52:50	46.00	46.05	46.05	+2.55	1	2374
12:52:46	46.00	46.05	46.00	+2.50	1	2373
12:52:43	45.90	46.00	46.00	+2.50	13	2372
12:52:41	45.90	46.00	46.00	+2.50	2	2359
12:52:41	45.90	46.00	46.00	+2.50	2	2357
12:52:37	45.90	46.00	46.00	+2.50	6	2355
12:52:37	45.90	45.95	46.00	+2.50	3	2349
12:52:37	45.90	45.95	45.95	+2.45	1	2346
12:52:33	45.90	45.95	45.95	+2.45	21	2345
12:52:33	45.75	45.80	45.90	+2.40	18	2324
12:52:33	45.75	45.80	45.85	+2.35	6	2306
12:52:33	45.75	45.80	45.80	+2.30	8	2300
12:52:30	45.70	45.75	45.80	+2.30	7	2292
12:52:30	45.70	45.75	45.75	+2.25	3	2285
12:52:29	45.70	45.75	45.75	+2.25	1	2282
12:52:21	45.70	45.75	45.75	+2.25	1	2281
12:52:18	45.70	45.75	45.70	+2.20	1	2280
12:52:15	45.45	45.50	45.70	+2.20	4	2279
12:52:15	45.45	45.50	45.65	+2.15	3	2275
12:52:15	45.45	45.50	45.50	+2.00	2	2272
12:52:12	45.45	45.50	45.50	+2.00	1	2270
12:51:20	45.25	45.70	45.70	+2.20	1	2269
12:51:09	45.60	45.75	45.60	+2.10	1	2268
12:51:09	45.60	45.75	45.60	+2.10	1	2267
12:51:04	45.60	45.75	45.60	+2.10	1	2266
12:50:38	45.60	45.75	45.60	+2.10	1	2265
12:50:35	45.60	45.65	45.65	+2.15	6	2264
12:50:35	45.60	45.65	45.65	+2.15	5	2258
12:50:34	45.60	45.65	45.60	+2.10	1	2253
12:50:32	45.60	45.65	45.65	+2.15	1	2252
12:50:29	45.60	45.65	45.60	+2.10	1	2251
12:50:11	45.60	45.65	45.65	+2.15	1	2250
12:50:09	45.15	45.60	45.60	+2.10	2	2249
12:49:55	45.60	45.70	45.60	+2.10	1	2247
12:49:50	45.60	45.75	45.60	+2.10	1	2246
12:49:50	45.60	45.70	45.70	+2.20	8	2245
12:49:49	45.60	45.65	45.65	+2.15	17	2237
12:49:49	45.20	45.45	45.60	+2.10	7	2220
12:49:49	45.20	45.45	45.55	+2.05	4	2213
12:49:49	45.20	45.45	45.50	+2.00	25	2209
12:49:49	45.20	45.45	45.45	+1.95	13	2184
12:49:31	45.10	45.40	45.40	+1.90	6	2171
12:49:31	45.10	45.20	45.20	+1.70	1	2165
12:49:25	45.10	45.35	45.35	+1.85	3	2164
12:49:22	45.10	45.30	45.30	+1.80	3	2161
12:48:50	45.10	45.35	45.10	+1.60	1	2158
12:48:37	45.10	45.30	45.30	+1.80	1	2157
12:48:33	45.10	45.30	45.30	+1.80	1	2156
12:48:29	45.10	45.30	45.30	+1.80	1	2155
12:48:16	45.00	45.20	45.20	+1.70	1	2154
12:47:36	45.00	45.30	45.30	+1.80	9	2153
12:47:31	45.00	45.25	45.25	+1.75	4	2144
12:47:31	45.00	45.20	45.20	+1.70	13	2140
12:47:31	45.00	45.20	45.00	+1.50	5	2127
12:47:30	45.00	45.15	45.15	+1.65	2	2122
12:47:09	44.95	45.00	45.00	+1.50	5	2120
12:47:09	44.95	45.00	45.00	+1.50	11	2115
12:47:08	44.90	44.95	44.95	+1.45	6	2104
12:47:08	44.90	44.95	44.95	+1.45	3	2098
12:45:33	44.95	45.00	44.95	+1.45	2	2095
12:45:21	44.95	45.00	45.00	+1.50	1	2093
12:44:40	44.95	45.00	45.00	+1.50	1	2092
12:44:27	44.95	45.20	44.95	+1.45	1	2091
12:44:26	45.00	45.20	45.00	+1.50	1	2090
12:44:09	45.00	45.25	45.00	+1.50	1	2089
12:44:02	45.05	45.20	45.00	+1.50	2	2088
12:44:02	45.05	45.20	45.05	+1.55	1	2086
12:43:42	45.00	45.30	45.30	+1.80	1	2085
12:43:28	45.30	45.40	45.30	+1.80	1	2084
12:43:24	45.00	45.40	45.40	+1.90	1	2083
12:43:22	45.05	45.45	45.45	+1.95	1	2082
12:43:19	45.25	45.45	45.25	+1.75	2	2081
12:43:15	45.25	45.45	45.45	+1.95	2	2079
12:43:15	45.30	45.45	45.30	+1.80	23	2077
12:43:05	45.25	45.45	45.45	+1.95	3	2054
12:43:01	45.40	45.45	45.40	+1.90	1	2051
12:42:59	45.40	45.45	45.40	+1.90	1	2050
12:42:59	45.25	45.40	45.40	+1.90	1	2049
12:42:55	45.25	45.40	45.40	+1.90	1	2048
12:42:51	45.25	45.40	45.40	+1.90	2	2047
12:42:40	45.40	45.45	45.40	+1.90	1	2045
12:42:40	45.25	45.40	45.40	+1.90	1	2044
12:42:38	45.35	45.40	45.35	+1.85	1	2043
12:42:31	45.40	45.45	45.40	+1.90	1	2042
12:42:29	45.35	45.40	45.40	+1.90	1	2041
12:42:19	45.25	45.40	45.40	+1.90	1	2040
12:42:13	45.30	45.45	45.30	+1.80	4	2039
12:42:12	45.35	45.45	45.35	+1.85	3	2035
12:42:12	45.40	45.45	45.40	+1.90	1	2032
12:42:07	45.35	45.45	45.45	+1.95	1	2031
12:42:02	45.35	45.45	45.45	+1.95	2	2030
12:42:00	45.35	45.45	45.35	+1.85	1	2028
12:41:54	45.30	45.35	45.35	+1.85	4	2027
12:41:49	45.30	45.35	45.35	+1.85	1	2023
12:41:46	45.30	45.35	45.35	+1.85	1	2022
12:41:46	45.30	45.35	45.35	+1.85	5	2021
12:41:43	45.30	45.35	45.35	+1.85	2	2016
12:41:39	45.30	45.35	45.35	+1.85	1	2014
12:41:39	45.25	45.30	45.30	+1.80	2	2013
12:41:35	45.25	45.30	45.30	+1.80	1	2011
12:41:31	45.25	45.30	45.30	+1.80	1	2010
12:41:24	45.25	45.30	45.25	+1.75	1	2009
12:41:23	45.20	45.25	45.25	+1.75	2	2008
12:41:14	45.15	45.20	45.20	+1.70	1	2006
12:41:06	45.15	45.20	45.20	+1.70	1	2005
12:41:00	45.05	45.20	45.20	+1.70	1	2004
12:40:42	45.20	45.30	45.30	+1.80	3	2003
12:40:41	45.20	45.30	45.30	+1.80	1	2000
12:40:40	45.20	45.25	45.25	+1.75	5	1999
12:40:39	45.00	45.10	45.20	+1.70	13	1994
12:40:39	45.00	45.10	45.15	+1.65	3	1981
12:40:39	45.00	45.10	45.10	+1.60	24	1978
12:40:39	45.00	45.10	45.10	+1.60	1	1954
12:40:33	45.00	45.10	45.10	+1.60	2	1953
12:40:33	45.00	45.05	45.05	+1.55	10	1951
12:40:33	44.95	45.00	45.00	+1.50	38	1941
12:40:27	44.95	45.00	45.00	+1.50	2	1903
12:40:17	44.90	44.95	44.95	+1.45	9	1901
12:39:59	44.90	44.95	44.90	+1.40	1	1892
12:39:50	44.90	44.95	44.95	+1.45	10	1891
12:39:34	44.90	44.95	44.95	+1.45	1	1881
12:39:21	44.90	44.95	44.95	+1.45	2	1880
12:39:20	44.90	44.95	44.90	+1.40	1	1878
12:38:57	44.90	44.95	44.95	+1.45	2	1877
12:38:51	44.90	44.95	44.90	+1.40	2	1875
12:38:40	44.90	44.95	44.90	+1.40	1	1873
12:37:29	44.90	45.00	44.90	+1.40	2	1872
12:37:29	44.90	45.00	45.00	+1.50	1	1870
12:37:20	44.85	44.90	44.90	+1.40	1	1869
12:37:18	44.85	44.90	45.00	+1.50	4	1868
12:37:18	44.85	44.90	44.95	+1.45	3	1864
12:37:18	44.85	44.90	44.90	+1.40	3	1861
12:37:00	44.80	44.90	44.90	+1.40	2	1858
12:37:00	44.85	44.90	44.85	+1.35	1	1856
12:36:36	44.80	44.90	44.90	+1.40	1	1855
12:36:30	44.90	44.95	44.90	+1.40	7	1854
12:36:28	44.90	44.95	44.90	+1.40	1	1847
12:36:23	44.85	44.90	44.90	+1.40	2	1846
12:36:14	44.85	44.90	44.85	+1.35	1	1844
12:36:12	44.85	44.90	44.90	+1.40	1	1843
12:36:01	44.80	44.95	44.95	+1.45	1	1842
12:35:52	44.90	44.95	44.90	+1.40	1	1841
12:35:44	44.60	44.80	44.80	+1.30	3	1840
12:35:21	44.80	44.90	44.80	+1.30	1	1837
12:35:20	44.60	44.90	44.90	+1.40	2	1836
12:35:18	44.60	44.80	44.80	+1.30	1	1834
12:35:18	44.60	44.80	44.60	+1.10	1	1833
12:35:15	44.60	44.80	44.60	+1.10	1	1832
12:35:06	44.55	44.60	44.60	+1.10	3	1831
12:35:06	44.25	44.50	44.55	+1.05	14	1828
12:35:06	44.25	44.50	44.50	+1.00	12	1814
12:35:02	44.25	44.50	44.50	+1.00	7	1802
12:35:02	44.25	44.45	44.45	+0.95	7	1795
12:34:57	44.25	44.45	44.45	+0.95	4	1788
12:34:57	44.25	44.40	44.40	+0.90	5	1784
12:34:42	44.30	44.40	44.25	+0.75	1	1779
12:34:42	44.30	44.40	44.30	+0.80	2	1778
12:34:25	44.30	44.40	44.30	+0.80	2	1776
12:34:14	44.30	44.40	44.30	+0.80	1	1774
12:34:05	44.30	44.40	44.30	+0.80	5	1773
12:33:49	44.30	44.40	44.30	+0.80	1	1768
12:32:24	44.30	44.40	44.30	+0.80	1	1767
12:32:08	44.30	44.40	44.30	+0.80	5	1766
12:31:40	44.30	44.40	44.30	+0.80	2	1761
12:31:29	44.35	44.40	44.35	+0.85	1	1759
12:30:52	44.30	44.40	44.30	+0.80	1	1758
12:30:43	44.30	44.40	44.30	+0.80	2	1757
12:30:12	44.30	44.40	44.30	+0.80	2	1755
12:29:34	44.40	44.45	44.40	+0.90	3	1753
12:29:30	44.40	44.45	44.45	+0.95	1	1750
12:29:28	44.30	44.40	44.40	+0.90	7	1749
12:29:07	44.30	44.35	44.40	+0.90	1	1742
12:29:07	44.30	44.35	44.35	+0.85	1	1741
12:28:45	44.30	44.35	44.40	+0.90	1	1740
12:28:45	44.30	44.35	44.35	+0.85	1	1739
12:28:39	44.30	44.35	44.30	+0.80	2	1738
12:28:36	44.35	44.40	44.35	+0.85	2	1736
12:28:05	44.30	44.40	44.40	+0.90	1	1734
12:27:59	44.30	44.40	44.40	+0.90	1	1733
12:27:39	44.25	44.40	44.40	+0.90	1	1732
12:27:35	44.10	44.25	44.25	+0.75	1	1731
12:26:55	44.10	44.25	44.10	+0.60	1	1730
12:25:39	44.00	44.25	44.00	+0.50	3	1729
12:25:27	44.00	44.35	44.00	+0.50	1	1726
12:25:25	44.15	44.40	44.15	+0.65	2	1725
12:25:14	44.20	44.35	44.35	+0.85	1	1723
12:24:48	44.20	44.30	44.30	+0.80	1	1722
12:24:35	44.15	44.20	44.20	+0.70	1	1721
12:24:33	44.00	44.10	44.10	+0.60	3	1720
12:24:31	44.00	44.05	44.05	+0.55	1	1717
12:24:30	43.95	44.05	44.05	+0.55	1	1716
12:24:18	43.90	44.00	44.00	+0.50	9	1715
12:23:54	43.60	43.80	43.80	+0.30	3	1706
12:23:48	43.60	43.75	43.75	+0.25	5	1703
12:23:48	43.60	43.70	43.70	+0.20	1	1698
12:23:28	43.55	43.70	43.70	+0.20	2	1697
12:23:28	43.55	43.65	43.65	+0.15	8	1695
12:23:28	43.55	43.60	43.65	+0.15	16	1687
12:23:28	43.55	43.60	43.60	+0.10	1	1671
12:23:28	43.55	43.60	43.60	+0.10	1	1670
12:22:09	43.35	43.60	43.60	+0.10	4	1669
12:22:09	43.35	43.50	43.50	0	7	1665
12:21:52	43.25	43.40	43.40	-0.10	4	1658
12:21:52	43.25	43.30	43.30	-0.20	18	1654
12:21:52	43.25	43.30	43.30	-0.20	3	1636
12:21:39	43.25	43.30	43.30	-0.20	4	1633
12:21:14	43.25	43.30	43.25	-0.25	1	1629
12:21:14	43.25	43.30	43.25	-0.25	1	1628
12:21:00	43.20	43.30	43.20	-0.30	1	1627
12:20:37	43.20	43.25	43.30	-0.20	2	1626
12:20:37	43.20	43.25	43.25	-0.25	4	1624
12:20:11	43.20	43.25	43.25	-0.25	1	1620
12:17:33	43.25	43.40	43.25	-0.25	2	1619
12:15:39	43.25	43.40	43.20	-0.30	9	1617
12:15:39	43.25	43.40	43.25	-0.25	1	1608
12:15:25	43.30	43.40	43.30	-0.20	1	1607
12:15:06	43.30	43.40	43.30	-0.20	6	1606
12:14:24	43.20	43.30	43.30	-0.20	1	1600
12:13:56	43.20	43.30	43.30	-0.20	1	1599
12:13:21	43.20	43.30	43.20	-0.30	2	1598
12:09:44	43.20	43.40	43.20	-0.30	2	1596
12:07:08	43.20	43.40	43.20	-0.30	1	1594
12:04:56	43.20	43.40	43.20	-0.30	3	1593
12:02:45	43.25	43.40	43.25	-0.25	1	1590
12:01:00	43.25	43.40	43.25	-0.25	1	1589
11:57:59	43.40	43.50	43.40	-0.10	1	1588
11:55:59	43.20	43.50	43.50	0	1	1587
11:55:50	43.20	43.50	43.50	0	1	1586
11:53:48	43.15	43.25	43.50	0	7	1585
11:53:48	43.15	43.25	43.45	-0.05	1	1578
11:53:48	43.15	43.25	43.35	-0.15	1	1577
11:53:48	43.15	43.25	43.25	-0.25	1	1576
11:52:59	43.15	43.25	43.15	-0.35	3	1575
11:52:15	43.15	43.25	43.15	-0.35	1	1572
11:51:44	43.15	43.25	43.15	-0.35	2	1571
11:51:43	43.15	43.20	43.20	-0.30	1	1569
11:50:57	43.15	43.20	43.15	-0.35	3	1568
11:50:45	43.20	43.35	43.20	-0.30	4	1565
11:49:38	43.20	43.40	43.20	-0.30	9	1561
11:49:28	43.20	43.35	43.20	-0.30	2	1552
11:49:28	43.25	43.40	43.25	-0.25	1	1550
11:49:23	43.25	43.30	43.30	-0.20	3	1549
11:49:00	43.25	43.30	43.25	-0.25	1	1546
11:48:15	43.20	43.25	43.25	-0.25	1	1545
11:47:36	43.20	43.25	43.25	-0.25	1	1544
11:45:54	43.25	43.40	43.25	-0.25	1	1543
11:45:54	43.25	43.40	43.25	-0.25	6	1542
11:45:50	43.25	43.45	43.25	-0.25	5	1536
11:45:42	43.30	43.45	43.30	-0.20	3	1531
11:43:06	43.30	43.45	43.25	-0.25	1	1528
11:43:06	43.30	43.45	43.30	-0.20	16	1527
11:39:16	43.35	43.40	43.40	-0.10	5	1511
11:38:39	43.35	43.40	43.40	-0.10	1	1506
11:38:29	43.30	43.35	43.35	-0.15	5	1505
11:38:16	43.25	43.30	43.30	-0.20	3	1500
11:36:33	43.25	43.30	43.30	-0.20	2	1497
11:34:48	43.20	43.35	43.35	-0.15	1	1495
11:34:47	43.25	43.35	43.25	-0.25	1	1494
11:34:11	43.25	43.35	43.25	-0.25	2	1493
11:33:51	43.25	43.35	43.25	-0.25	1	1491
11:33:48	43.30	43.35	43.30	-0.20	1	1490
11:32:31	43.25	43.35	43.25	-0.25	1	1489
11:28:55	43.20	43.35	43.20	-0.30	4	1488
11:28:55	43.25	43.35	43.20	-0.30	9	1484
11:28:55	43.25	43.35	43.25	-0.25	11	1475
11:28:47	43.30	43.35	43.30	-0.20	1	1464
11:28:47	43.30	43.35	43.30	-0.20	1	1463
11:28:20	43.25	43.30	43.30	-0.20	1	1462
11:28:18	43.25	43.30	43.30	-0.20	1	1461
11:28:11	43.25	43.30	43.30	-0.20	1	1460
11:26:52	43.25	43.40	43.25	-0.25	1	1459
11:26:13	43.25	43.40	43.25	-0.25	2	1458
11:26:13	43.25	43.40	43.25	-0.25	1	1456
11:23:17	43.20	43.40	43.20	-0.30	1	1455
11:22:53	43.20	43.40	43.20	-0.30	1	1454
11:21:39	43.20	43.40	43.20	-0.30	3	1453
11:21:39	43.25	43.45	43.25	-0.25	2	1450
11:21:39	43.25	43.45	43.25	-0.25	2	1448
11:21:18	43.25	43.45	43.25	-0.25	1	1446
11:20:34	43.25	43.45	43.25	-0.25	3	1445
11:20:30	43.30	43.45	43.30	-0.20	13	1442
11:20:30	43.30	43.45	43.30	-0.20	10	1429
11:20:25	43.35	43.45	43.35	-0.15	5	1419
11:20:25	43.35	43.45	43.35	-0.15	1	1414
11:20:16	43.35	43.45	43.35	-0.15	1	1413
11:19:37	43.35	43.50	43.35	-0.15	3	1412
11:18:57	43.40	43.50	43.40	-0.10	3	1409
11:17:55	43.45	43.50	43.45	-0.05	2	1406
11:17:34	43.40	43.45	43.40	-0.10	2	1404
11:16:00	43.40	43.45	43.45	-0.05	1	1402
11:14:49	43.45	43.50	43.45	-0.05	1	1401
11:14:16	43.40	43.50	43.40	-0.10	3	1400
11:13:27	43.45	43.50	43.45	-0.05	5	1397
11:13:25	43.45	43.50	43.45	-0.05	4	1392
11:13:18	43.50	43.60	43.50	0	23	1388
11:12:54	43.50	43.60	43.50	0	5	1365
11:10:43	43.60	43.65	43.60	+0.10	1	1360
11:07:50	43.60	43.65	43.60	+0.10	2	1359
11:07:25	43.60	43.65	43.60	+0.10	1	1357
11:07:15	43.60	43.65	43.60	+0.10	2	1356
11:07:15	43.50	43.60	43.60	+0.10	1	1354
11:06:37	43.50	43.60	43.50	0	1	1353
11:06:25	43.55	43.60	43.55	+0.05	1	1352
11:04:34	43.60	43.65	43.50	0	2	1351
11:04:34	43.60	43.65	43.55	+0.05	3	1349
11:04:34	43.60	43.65	43.60	+0.10	2	1346
11:03:58	43.60	43.65	43.60	+0.10	1	1344
11:02:43	43.55	43.60	43.60	+0.10	4	1343
11:01:10	43.60	43.65	43.60	+0.10	2	1339
10:58:33	43.60	43.65	43.60	+0.10	2	1337
10:58:07	43.60	43.65	43.60	+0.10	1	1335
10:57:57	43.60	43.65	43.60	+0.10	4	1334
10:57:56	43.60	43.65	43.60	+0.10	1	1330
10:53:26	43.60	43.75	43.60	+0.10	1	1329
10:53:23	43.60	43.75	43.60	+0.10	2	1328
10:52:24	43.65	43.75	43.60	+0.10	1	1326
10:52:24	43.65	43.75	43.65	+0.15	1	1325
10:47:14	43.60	43.75	43.60	+0.10	8	1324
10:46:06	43.75	43.80	43.75	+0.25	1	1316
10:46:03	43.60	43.75	43.75	+0.25	1	1315
10:45:37	43.60	43.75	43.75	+0.25	1	1314
10:44:33	43.60	43.75	43.75	+0.25	1	1313
10:43:43	43.60	43.75	43.75	+0.25	1	1312
10:43:01	43.60	43.80	43.60	+0.10	2	1311
10:41:56	43.60	43.75	43.75	+0.25	5	1309
10:41:31	43.65	43.75	43.75	+0.25	1	1304
10:41:26	43.65	43.75	43.75	+0.25	2	1303
10:39:38	43.60	43.75	43.60	+0.10	1	1301
10:37:50	43.60	43.70	43.70	+0.20	1	1300
10:35:52	43.60	43.70	43.70	+0.20	1	1299
10:34:38	43.55	43.70	43.70	+0.20	1	1298
10:34:36	43.55	43.70	43.70	+0.20	1	1297
10:34:35	43.60	43.70	43.55	+0.05	1	1296
10:34:35	43.60	43.70	43.60	+0.10	2	1295
10:34:35	43.65	43.75	43.65	+0.15	3	1293
10:34:35	43.65	43.75	43.75	+0.25	1	1290
10:33:17	43.60	43.75	43.75	+0.25	5	1289
10:33:07	43.60	43.65	43.70	+0.20	1	1284
10:33:07	43.60	43.65	43.65	+0.15	2	1283
10:32:34	43.55	43.75	43.75	+0.25	1	1281
10:32:24	43.55	43.60	43.60	+0.10	3	1280
10:32:20	43.55	43.60	43.60	+0.10	2	1277
10:32:12	43.55	43.60	43.60	+0.10	4	1275
10:31:45	43.50	43.55	43.55	+0.05	2	1271
10:31:38	43.55	43.60	43.55	+0.05	1	1269
10:31:37	43.55	43.60	43.60	+0.10	6	1268
10:31:37	43.55	43.60	43.60	+0.10	1	1262
10:31:32	43.50	43.55	43.55	+0.05	4	1261
10:31:24	43.50	43.55	43.55	+0.05	1	1257
10:31:12	43.50	43.55	43.55	+0.05	3	1256
10:30:03	43.40	43.45	43.45	-0.05	1	1253
10:29:35	43.35	43.40	43.40	-0.10	1	1252
10:29:32	43.35	43.40	43.40	-0.10	1	1251
10:29:22	43.35	43.40	43.40	-0.10	2	1250
10:29:18	43.35	43.40	43.40	-0.10	2	1248
10:29:02	43.35	43.40	43.40	-0.10	2	1246
10:28:49	43.30	43.35	43.35	-0.15	4	1244
10:27:03	43.35	43.40	43.35	-0.15	2	1240
10:23:49	43.30	43.40	43.30	-0.20	1	1238
10:23:22	43.30	43.50	43.30	-0.20	6	1237
10:21:30	43.30	43.55	43.55	+0.05	1	1231
10:21:01	43.30	43.55	43.55	+0.05	1	1230
10:20:07	43.30	43.55	43.30	-0.20	19	1229
10:20:06	43.35	43.55	43.35	-0.15	6	1210
10:20:06	43.35	43.55	43.35	-0.15	3	1204
10:19:59	43.40	43.55	43.40	-0.10	6	1201
10:19:59	43.40	43.55	43.40	-0.10	1	1195
10:19:43	43.45	43.55	43.45	-0.05	3	1194
10:18:57	43.50	43.60	43.50	0	1	1191
10:18:11	43.50	43.60	43.50	0	1	1190
10:16:39	43.40	43.60	43.40	-0.10	1	1189
10:15:23	43.30	43.50	43.30	-0.20	1	1188
10:15:14	43.30	43.50	43.30	-0.20	1	1187
10:15:14	43.35	43.50	43.35	-0.15	1	1186
10:15:13	43.30	43.65	43.30	-0.20	10	1185
10:13:43	43.30	43.55	43.30	-0.20	3	1175
10:13:19	43.35	43.55	43.35	-0.15	1	1172
10:13:18	43.35	43.55	43.35	-0.15	2	1171
10:13:18	43.40	43.55	43.40	-0.10	9	1169
10:13:14	43.45	43.60	43.45	-0.05	1	1160
10:13:14	43.50	43.60	43.50	0	27	1159
10:13:14	43.55	43.60	43.55	+0.05	1	1132
10:13:03	43.60	43.70	43.60	+0.10	3	1131
10:12:54	43.65	43.70	43.65	+0.15	3	1128
10:12:29	43.70	43.75	43.70	+0.20	1	1125
10:11:55	43.70	43.75	43.70	+0.20	2	1124
10:11:33	43.70	43.75	43.75	+0.25	1	1122
10:11:01	43.70	43.75	43.70	+0.20	1	1121
10:10:59	43.65	43.70	43.70	+0.20	5	1120
10:10:36	43.65	43.70	43.70	+0.20	1	1115
10:07:40	43.55	43.60	43.60	+0.10	1	1114
10:07:04	43.55	43.60	43.55	+0.05	1	1113
10:06:12	43.60	43.75	43.60	+0.10	1	1112
10:05:10	43.70	43.75	43.60	+0.10	3	1111
10:05:10	43.70	43.75	43.65	+0.15	3	1108
10:05:10	43.70	43.75	43.70	+0.20	1	1105
10:04:19	43.65	43.75	43.75	+0.25	4	1104
10:03:02	43.60	43.75	43.75	+0.25	5	1100
10:02:28	43.55	43.60	43.75	+0.25	3	1095
10:02:28	43.55	43.60	43.60	+0.10	2	1092
10:02:07	43.55	43.60	43.60	+0.10	1	1090
10:01:52	43.60	43.75	43.60	+0.10	3	1089
10:01:06	43.55	43.75	43.55	+0.05	1	1086
10:00:45	43.55	43.75	43.55	+0.05	1	1085
09:58:56	43.50	43.75	43.50	0	5	1084
09:55:15	43.50	43.65	43.50	0	5	1079
09:54:42	43.50	43.65	43.50	0	1	1074
09:53:44	43.35	43.65	43.65	+0.15	1	1073
09:53:22	43.35	43.65	43.65	+0.15	1	1072
09:52:46	43.25	43.75	43.75	+0.25	1	1071
09:52:33	43.15	43.35	43.75	+0.25	1	1070
09:52:33	43.15	43.35	43.70	+0.20	3	1069
09:52:33	43.15	43.35	43.55	+0.05	2	1066
09:52:33	43.15	43.35	43.50	0	3	1064
09:52:33	43.15	43.35	43.45	-0.05	1	1061
09:52:33	43.15	43.35	43.40	-0.10	7	1060
09:52:33	43.15	43.35	43.35	-0.15	3	1053
09:52:11	43.10	43.15	43.15	-0.35	2	1050
09:51:42	43.10	43.15	43.10	-0.40	1	1048
09:51:06	43.05	43.15	43.05	-0.45	1	1047
09:50:47	43.05	43.15	43.05	-0.45	2	1046
09:50:37	43.05	43.15	43.05	-0.45	1	1044
09:50:19	43.05	43.30	43.05	-0.45	1	1043
09:50:14	43.05	43.10	43.10	-0.40	1	1042
09:50:11	43.05	43.15	43.15	-0.35	1	1041
09:50:09	43.10	43.15	43.10	-0.40	2	1040
09:49:48	43.20	43.30	43.20	-0.30	4	1038
09:49:42	43.30	43.40	43.30	-0.20	3	1034
09:48:48	43.30	43.55	43.30	-0.20	1	1031
09:48:35	43.35	43.55	43.35	-0.15	2	1030
09:48:35	43.35	43.55	43.35	-0.15	4	1028
09:48:35	43.50	43.60	43.50	0	26	1024
09:48:34	43.55	43.60	43.55	+0.05	4	998
09:48:33	43.55	43.60	43.55	+0.05	1	994
09:46:16	43.55	43.80	43.55	+0.05	1	993
09:45:35	43.55	43.60	43.60	+0.10	1	992
09:45:05	43.60	43.85	43.60	+0.10	2	991
09:44:32	43.60	43.90	43.60	+0.10	1	989
09:44:16	43.55	43.75	43.90	+0.40	1	988
09:44:16	43.55	43.75	43.85	+0.35	2	987
09:44:16	43.55	43.75	43.75	+0.25	1	985
09:44:13	43.55	43.75	43.55	+0.05	1	984
09:43:54	43.55	43.75	43.55	+0.05	10	983
09:43:41	43.60	43.75	43.60	+0.10	1	973
09:43:23	43.70	43.75	43.70	+0.20	1	972
09:42:59	43.70	43.75	43.70	+0.20	1	971
09:42:54	43.75	43.85	43.75	+0.25	1	970
09:42:54	43.75	43.80	43.75	+0.25	2	969
09:42:28	43.80	43.90	43.80	+0.30	1	967
09:42:16	43.80	43.90	43.80	+0.30	1	966
09:42:10	43.80	43.90	43.80	+0.30	1	965
09:41:39	43.75	43.90	43.90	+0.40	2	964
09:41:26	43.75	43.90	43.90	+0.40	1	962
09:41:20	43.80	43.90	43.80	+0.30	2	961
09:41:03	43.90	43.95	43.90	+0.40	1	959
09:40:37	43.80	43.95	43.95	+0.45	1	958
09:40:29	43.75	43.95	43.95	+0.45	2	957
09:40:22	43.95	44.00	43.95	+0.45	1	955
09:40:20	43.90	44.00	43.90	+0.40	1	954
09:40:19	43.90	43.95	43.95	+0.45	1	953
09:40:11	43.75	43.85	43.95	+0.45	1	952
09:40:11	43.75	43.85	43.85	+0.35	1	951
09:39:37	43.75	43.95	43.95	+0.45	1	950
09:39:29	43.75	43.95	43.95	+0.45	3	949
09:39:26	43.95	44.00	43.95	+0.45	1	946
09:39:25	43.75	43.95	43.95	+0.45	1	945
09:39:15	43.75	43.85	44.00	+0.50	1	944
09:39:15	43.75	43.85	43.95	+0.45	4	943
09:39:15	43.75	43.85	43.90	+0.40	3	939
09:39:15	43.75	43.85	43.85	+0.35	1	936
09:38:55	43.65	43.75	43.75	+0.25	1	935
09:38:48	43.65	43.75	43.75	+0.25	1	934
09:38:47	43.65	43.75	43.75	+0.25	1	933
09:38:41	43.65	43.75	43.75	+0.25	1	932
09:38:38	43.65	43.80	43.80	+0.30	2	931
09:38:22	43.65	43.90	43.90	+0.40	1	929
09:38:20	43.65	43.70	43.90	+0.40	1	928
09:38:20	43.65	43.70	43.70	+0.20	1	927
09:38:11	43.55	43.65	43.65	+0.15	1	926
09:38:07	43.55	43.65	43.65	+0.15	3	925
09:38:01	43.55	43.60	43.60	+0.10	3	922
09:38:01	43.55	43.60	43.60	+0.10	1	919
09:37:48	43.50	43.55	43.55	+0.05	1	918
09:37:13	43.35	43.55	43.55	+0.05	1	917
09:36:30	43.15	43.20	43.20	-0.30	3	916
09:36:18	43.05	43.15	43.15	-0.35	6	913
09:36:04	43.05	43.10	43.10	-0.40	1	907
09:35:45	43.10	43.15	43.10	-0.40	1	906
09:35:41	43.10	43.15	43.10	-0.40	1	905
09:35:30	43.10	43.15	43.10	-0.40	2	904
09:35:18	43.10	43.15	43.10	-0.40	1	902
09:35:17	43.10	43.15	43.10	-0.40	1	901
09:35:15	43.10	43.15	43.15	-0.35	2	900
09:35:06	43.10	43.15	43.10	-0.40	3	898
09:35:05	43.10	43.15	43.10	-0.40	5	895
09:34:56	43.10	43.15	43.15	-0.35	1	890
09:34:44	43.10	43.15	43.15	-0.35	1	889
09:34:31	43.15	43.20	43.15	-0.35	1	888
09:34:27	43.10	43.20	43.10	-0.40	2	887
09:34:24	43.15	43.20	43.15	-0.35	1	885
09:34:21	43.15	43.25	43.15	-0.35	5	884
09:34:07	43.20	43.25	43.15	-0.35	3	879
09:34:07	43.20	43.25	43.20	-0.30	2	876
09:33:52	43.20	43.25	43.20	-0.30	4	874
09:33:52	43.25	43.30	43.25	-0.25	3	870
09:33:15	43.30	43.45	43.30	-0.20	6	867
09:33:04	43.35	43.50	43.35	-0.15	4	861
09:32:58	43.35	43.50	43.35	-0.15	1	857
09:32:21	43.35	43.50	43.35	-0.15	1	856
09:32:19	43.30	43.35	43.35	-0.15	1	855
09:32:11	43.30	43.55	43.30	-0.20	1	854
09:31:56	43.30	43.50	43.30	-0.20	1	853
09:31:02	43.30	43.55	43.30	-0.20	2	852
09:30:49	43.30	43.55	43.30	-0.20	2	850
09:30:13	43.25	43.30	43.30	-0.20	1	848
09:30:10	43.20	43.25	43.25	-0.25	1	847
09:30:04	43.15	43.20	43.20	-0.30	4	846
09:29:26	43.15	43.20	43.20	-0.30	1	842
09:29:25	43.15	43.20	43.15	-0.35	1	841
09:29:19	43.15	43.20	43.15	-0.35	1	840
09:29:00	43.15	43.30	43.15	-0.35	1	839
09:28:49	43.10	43.15	43.15	-0.35	1	838
09:28:44	43.10	43.15	43.10	-0.40	3	837
09:28:34	43.10	43.15	43.10	-0.40	4	834
09:28:32	43.10	43.20	43.10	-0.40	1	830
09:28:20	43.10	43.15	43.15	-0.35	10	829
09:28:20	43.20	43.30	43.15	-0.35	8	819
09:28:20	43.20	43.30	43.20	-0.30	2	811
09:28:19	43.20	43.30	43.30	-0.20	4	809
09:28:19	43.20	43.30	43.30	-0.20	4	805
09:28:06	43.20	43.30	43.30	-0.20	3	801
09:28:00	43.20	43.30	43.20	-0.30	2	798
09:27:24	43.30	43.45	43.30	-0.20	6	796
09:27:24	43.30	43.45	43.30	-0.20	2	790
09:27:13	43.30	43.45	43.30	-0.20	1	788
09:27:11	43.30	43.45	43.30	-0.20	1	787
09:27:04	43.40	43.45	43.40	-0.10	1	786
09:26:52	43.50	43.65	43.50	0	3	785
09:26:48	43.50	43.65	43.50	0	1	782
09:26:43	43.50	43.65	43.50	0	1	781
09:26:36	43.40	43.65	43.30	-0.20	1	780
09:26:36	43.40	43.65	43.35	-0.15	6	779
09:26:36	43.40	43.65	43.40	-0.10	3	773
09:26:33	43.40	43.65	43.40	-0.10	1	770
09:26:26	43.40	43.65	43.40	-0.10	1	769
09:26:24	43.40	43.50	43.50	0	1	768
09:26:15	43.45	43.65	43.45	-0.05	1	767
09:26:11	43.50	43.65	43.50	0	1	766
09:26:10	43.50	43.65	43.50	0	1	765
09:26:02	43.50	43.60	43.50	0	4	764
09:25:58	43.50	43.60	43.50	0	2	760
09:25:49	43.55	43.60	43.50	0	1	758
09:25:49	43.55	43.60	43.55	+0.05	1	757
09:25:46	43.50	43.60	43.50	0	1	756
09:25:38	43.50	43.60	43.50	0	3	755
09:25:32	43.50	43.60	43.60	+0.10	4	752
09:25:29	43.55	43.60	43.55	+0.05	2	748
09:25:20	43.55	43.60	43.55	+0.05	1	746
09:25:12	43.60	43.65	43.60	+0.10	12	745
09:24:40	43.65	43.75	43.65	+0.15	3	733
09:24:35	43.60	43.65	43.65	+0.15	3	730
09:24:35	43.65	43.75	43.65	+0.15	1	727
09:24:34	43.65	43.75	43.65	+0.15	1	726
09:24:32	43.65	43.75	43.65	+0.15	2	725
09:24:25	43.65	43.75	43.65	+0.15	1	723
09:24:22	43.65	43.75	43.65	+0.15	2	722
09:24:17	43.65	43.70	43.70	+0.20	3	720
09:24:15	43.65	43.75	43.65	+0.15	1	717
09:24:10	43.65	43.75	43.65	+0.15	2	716
09:24:10	43.65	43.75	43.65	+0.15	5	714
09:24:06	43.65	43.80	43.80	+0.30	10	709
09:23:57	43.80	43.90	43.80	+0.30	1	699
09:23:33	43.90	43.95	43.90	+0.40	10	698
09:23:31	43.90	43.95	43.90	+0.40	1	688
09:23:16	43.95	44.00	43.95	+0.45	2	687
09:23:13	43.95	44.00	43.95	+0.45	1	685
09:23:03	44.00	44.05	44.00	+0.50	13	684
09:23:03	44.00	44.05	44.00	+0.50	9	671
09:23:03	44.00	44.05	44.00	+0.50	8	662
09:22:48	44.00	44.05	44.00	+0.50	2	654
09:22:43	44.00	44.05	44.05	+0.55	1	652
09:22:30	44.05	44.10	44.05	+0.55	1	651
09:22:25	44.05	44.10	44.05	+0.55	1	650
09:22:25	44.05	44.10	44.05	+0.55	2	649
09:22:22	44.00	44.05	44.05	+0.55	2	647
09:22:20	44.05	44.10	44.05	+0.55	1	645
09:22:20	44.05	44.10	44.05	+0.55	8	644
09:22:19	44.05	44.10	44.05	+0.55	1	636
09:21:58	44.10	44.15	44.05	+0.55	2	635
09:21:58	44.10	44.15	44.10	+0.60	3	633
09:21:47	44.10	44.15	44.10	+0.60	1	630
09:21:35	44.15	44.20	44.15	+0.65	1	629
09:21:35	44.15	44.20	44.15	+0.65	1	628
09:21:34	44.10	44.15	44.15	+0.65	1	627
09:21:32	44.10	44.15	44.10	+0.60	3	626
09:21:05	44.10	44.20	44.10	+0.60	1	623
09:21:02	44.10	44.20	44.10	+0.60	1	622
09:20:58	44.10	44.20	44.20	+0.70	5	621
09:20:35	44.10	44.20	44.20	+0.70	5	616
09:20:33	44.15	44.20	44.15	+0.65	1	611
09:20:23	44.10	44.20	44.20	+0.70	2	610
09:20:14	44.05	44.20	44.20	+0.70	1	608
09:20:14	44.10	44.20	44.10	+0.60	16	607
09:20:14	44.15	44.20	44.15	+0.65	3	591
09:19:53	44.20	44.30	44.20	+0.70	1	588
09:19:36	44.20	44.30	44.20	+0.70	1	587
09:19:35	44.15	44.20	44.20	+0.70	1	586
09:19:30	44.15	44.20	44.15	+0.65	1	585
09:19:21	44.20	44.30	44.20	+0.70	1	584
09:19:21	44.20	44.30	44.20	+0.70	5	583
09:19:03	44.20	44.30	44.20	+0.70	1	578
09:19:02	44.20	44.25	44.30	+0.80	1	577
09:19:02	44.20	44.25	44.25	+0.75	1	576
09:18:48	44.25	44.30	44.25	+0.75	1	575
09:18:40	44.25	44.40	44.25	+0.75	4	574
09:18:40	44.30	44.40	44.30	+0.80	11	570
09:18:40	44.30	44.40	44.30	+0.80	1	559
09:18:36	44.30	44.45	44.30	+0.80	1	558
09:18:23	44.35	44.40	44.30	+0.80	1	557
09:18:23	44.35	44.40	44.35	+0.85	1	556
09:18:14	44.35	44.40	44.35	+0.85	2	555
09:18:14	44.35	44.40	44.35	+0.85	1	553
09:17:28	44.35	44.45	44.50	+1.00	1	552
09:17:28	44.35	44.45	44.45	+0.95	1	551
09:17:28	44.40	44.50	44.40	+0.90	6	550
09:17:27	44.45	44.50	44.45	+0.95	2	544
09:17:15	44.45	44.50	44.50	+1.00	1	542
09:17:09	44.50	44.60	44.50	+1.00	1	541
09:16:39	44.45	44.50	44.50	+1.00	1	540
09:16:39	44.45	44.50	44.50	+1.00	13	539
09:16:27	44.40	44.50	44.50	+1.00	3	526
09:16:12	44.45	44.50	44.45	+0.95	1	523
09:15:52	44.45	44.50	44.50	+1.00	1	522
09:15:51	44.45	44.50	44.50	+1.00	1	521
09:15:25	44.50	44.60	44.50	+1.00	1	520
09:15:21	44.50	44.60	44.50	+1.00	1	519
09:14:55	44.50	44.60	44.40	+0.90	4	518
09:14:55	44.50	44.60	44.50	+1.00	1	514
09:14:43	44.50	44.55	44.50	+1.00	2	513
09:14:28	44.50	44.55	44.50	+1.00	1	511
09:14:00	44.55	44.60	44.55	+1.05	1	510
09:13:26	44.35	44.60	44.60	+1.10	1	509
09:13:26	44.35	44.55	44.60	+1.10	4	508
09:13:26	44.35	44.55	44.55	+1.05	6	504
09:13:21	44.40	44.55	44.35	+0.85	5	498
09:13:21	44.40	44.55	44.40	+0.90	3	493
09:13:07	44.40	44.55	44.40	+0.90	1	490
09:12:48	44.40	44.55	44.40	+0.90	1	489
09:11:38	44.30	44.50	44.50	+1.00	1	488
09:11:37	44.50	44.55	44.50	+1.00	5	487
09:11:28	44.50	44.55	44.55	+1.05	1	482
09:10:48	44.50	44.55	44.50	+1.00	2	481
09:10:46	44.25	44.40	44.40	+0.90	2	479
09:10:43	44.25	44.40	44.40	+0.90	1	477
09:10:19	44.25	44.40	44.40	+0.90	1	476
09:10:18	44.25	44.40	44.25	+0.75	1	475
09:10:13	44.25	44.40	44.25	+0.75	1	474
09:10:05	44.15	44.20	44.20	+0.70	1	473
09:09:40	44.10	44.40	44.10	+0.60	1	472
09:09:38	44.10	44.15	44.15	+0.65	3	471
09:09:09	44.10	44.15	44.15	+0.65	1	468
09:08:53	44.15	44.30	44.15	+0.65	1	467
09:08:51	44.15	44.30	44.15	+0.65	2	466
09:08:47	44.15	44.20	44.20	+0.70	5	464
09:08:37	44.15	44.20	44.15	+0.65	1	459
09:07:54	44.20	44.30	44.20	+0.70	3	458
09:07:51	44.20	44.30	44.20	+0.70	1	455
09:07:45	44.15	44.20	44.20	+0.70	2	454
09:07:45	44.15	44.20	44.20	+0.70	1	452
09:07:39	44.15	44.20	44.20	+0.70	1	451
09:07:27	44.15	44.20	44.20	+0.70	1	450
09:07:23	44.15	44.20	44.15	+0.65	1	449
09:07:22	44.15	44.20	44.20	+0.70	1	448
09:07:19	44.15	44.20	44.15	+0.65	2	447
09:07:17	44.15	44.20	44.15	+0.65	1	445
09:07:15	44.20	44.35	44.20	+0.70	2	444
09:07:13	44.20	44.35	44.20	+0.70	4	442
09:07:09	44.35	44.40	44.35	+0.85	1	438
09:07:09	44.35	44.40	44.35	+0.85	2	437
09:07:08	44.35	44.40	44.35	+0.85	4	435
09:07:03	44.40	44.65	44.40	+0.90	5	431
09:07:03	44.40	44.65	44.40	+0.90	1	426
09:06:55	44.50	44.70	44.45	+0.95	2	425
09:06:55	44.50	44.70	44.50	+1.00	3	423
09:06:50	44.50	44.70	44.50	+1.00	2	420
09:06:49	44.50	44.70	44.50	+1.00	1	418
09:06:40	44.50	44.70	44.50	+1.00	1	417
09:06:38	44.60	44.70	44.60	+1.10	9	416
09:06:38	44.60	44.70	44.60	+1.10	2	407
09:06:36	44.60	44.70	44.70	+1.20	1	405
09:06:30	44.70	44.80	44.70	+1.20	1	404
09:06:26	44.70	44.85	44.85	+1.35	1	403
09:06:24	44.80	45.05	44.80	+1.30	1	402
09:06:17	44.60	44.80	44.80	+1.30	1	401
09:06:16	44.70	44.80	44.70	+1.20	4	400
09:06:10	44.80	45.20	44.80	+1.30	1	396
09:06:05	44.80	45.00	45.00	+1.50	3	395
09:06:03	44.95	45.00	44.95	+1.45	2	392
09:06:02	44.80	44.90	44.90	+1.40	1	390
09:05:57	45.15	45.30	45.00	+1.50	1	389
09:05:23	45.15	45.30	45.30	+1.80	1	388
09:05:15	45.25	45.30	45.25	+1.75	1	387
09:05:12	45.15	45.30	45.35	+1.85	12	386
09:05:12	45.15	45.30	45.30	+1.80	6	374
09:05:10	45.25	45.30	45.25	+1.75	1	368
09:05:10	45.25	45.30	45.25	+1.75	1	367
09:05:06	45.25	45.30	45.30	+1.80	1	366
09:05:02	45.30	45.35	45.30	+1.80	1	365
09:05:02	45.30	45.35	45.30	+1.80	1	364
09:05:01	45.25	45.30	45.30	+1.80	1	363
09:04:57	45.30	45.35	45.30	+1.80	1	362
09:04:56	45.15	45.25	45.25	+1.75	1	361
09:04:55	45.15	45.30	45.30	+1.80	3	360
09:04:49	45.20	45.30	45.15	+1.65	1	357
09:04:49	45.20	45.30	45.20	+1.70	4	356
09:04:47	45.15	45.20	45.20	+1.70	11	352
09:04:44	45.05	45.15	45.15	+1.65	1	341
09:04:41	45.10	45.15	45.10	+1.60	1	340
09:04:31	44.95	45.00	45.00	+1.50	10	339
09:04:29	44.95	45.00	45.00	+1.50	1	329
09:04:17	44.70	44.80	44.80	+1.30	2	328
09:04:17	44.75	44.80	44.80	+1.30	2	326
09:04:16	44.70	44.95	44.95	+1.45	3	324
09:04:15	44.70	44.90	44.90	+1.40	28	321
09:04:15	44.70	44.85	44.85	+1.35	3	293
09:04:13	44.60	44.80	44.80	+1.30	4	290
09:04:12	44.60	44.65	44.65	+1.15	3	286
09:04:12	44.70	44.80	44.65	+1.15	1	283
09:04:12	44.70	44.80	44.70	+1.20	1	282
09:03:19	44.60	44.75	44.75	+1.25	1	281
09:03:17	44.60	44.70	44.70	+1.20	1	280
09:03:08	44.65	44.75	44.65	+1.15	2	279
09:03:07	44.70	44.75	44.70	+1.20	1	277
09:03:04	44.70	44.75	44.75	+1.25	1	276
09:03:02	44.70	44.75	44.70	+1.20	1	275
09:03:01	44.70	44.75	44.70	+1.20	1	274
09:02:54	44.65	44.70	44.70	+1.20	3	273
09:02:54	44.65	44.70	44.65	+1.15	5	270
09:02:52	44.65	44.70	44.70	+1.20	1	265
09:02:50	44.65	44.70	44.65	+1.15	2	264
09:02:48	44.70	44.75	44.70	+1.20	1	262
09:02:48	44.70	44.75	44.70	+1.20	1	261
09:02:35	44.65	44.70	44.70	+1.20	1	260
09:02:29	44.70	44.75	44.70	+1.20	1	259
09:02:24	44.70	44.80	44.70	+1.20	2	258
09:02:24	44.70	44.75	44.75	+1.25	1	256
09:02:22	44.70	44.75	44.70	+1.20	7	255
09:02:21	44.75	44.80	44.75	+1.25	4	248
09:02:14	44.70	44.75	44.80	+1.30	2	244
09:02:14	44.70	44.75	44.75	+1.25	2	242
09:02:08	44.75	44.80	44.75	+1.25	1	240
09:02:07	44.75	44.80	44.75	+1.25	1	239
09:01:59	44.70	44.80	44.70	+1.20	1	238
09:01:59	44.70	44.75	44.75	+1.25	1	237
09:01:56	44.65	44.70	44.70	+1.20	1	236
09:01:53	44.70	44.75	44.70	+1.20	1	235
09:01:52	44.70	44.75	44.75	+1.25	1	234
09:01:36	44.60	44.75	44.75	+1.25	1	233
09:01:34	44.60	44.75	44.60	+1.10	2	232
09:01:27	44.75	44.80	44.75	+1.25	1	230
09:01:15	44.75	44.80	44.75	+1.25	7	229
09:01:14	44.75	44.80	44.80	+1.30	2	222
09:01:14	44.75	44.80	44.80	+1.30	5	220
09:01:13	44.85	44.90	44.80	+1.30	1	215
09:01:13	44.85	44.90	44.85	+1.35	1	214
09:01:12	44.85	44.90	44.85	+1.35	2	213
09:01:09	44.85	44.90	44.90	+1.40	2	211
09:00:57	44.85	44.90	44.85	+1.35	1	209
09:00:56	44.80	44.90	44.90	+1.40	1	208
09:00:52	44.85	44.95	44.85	+1.35	1	207
09:00:52	44.85	44.95	44.95	+1.45	1	206
09:00:48	44.75	44.90	44.75	+1.25	1	205
09:00:45	44.75	44.90	44.75	+1.25	5	204
09:00:44	44.80	44.90	44.80	+1.30	1	199
09:00:39	44.75	44.80	44.80	+1.30	1	198
09:00:38	44.75	44.80	44.75	+1.25	1	197
09:00:36	44.75	44.80	44.75	+1.25	1	196
09:00:36	44.75	44.80	44.80	+1.30	3	195
09:00:33	44.35	44.70	44.75	+1.25	1	192
09:00:33	44.35	44.70	44.70	+1.20	1	191
09:00:27	44.20	44.75	44.75	+1.25	3	190
09:00:20	44.15	44.75	44.15	+0.65	1	187
09:00:13	44.15	44.80	44.15	+0.65	1	186
09:00:06	44.10	44.80	44.80	+1.30	1	185
09:00:05	44.10	44.50	44.75	+1.25	1	184
09:00:05	44.10	44.50	44.60	+1.10	1	183
09:00:05	44.10	44.50	44.50	+1.00	2	182
09:00:05	44.10	44.30	44.30	+0.80	1	180
09:00:02	44.15	44.30	44.15	+0.65	7	179
09:00:02	--	--	44.15	+0.65	119	172

　

其他人也逛...

PChome 購物儲值100,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

麥當勞雙層牛肉吉事堡好禮即享券

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

【Hermes 愛馬仕】大地男性淡香水 100ml

Samsung Galaxy S26 Ultra (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

App Store Card $ 1000 - 數位序號

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

POCO X8 Pro Max 12G/512G

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

麥當勞豬肉滿福堡好禮即享券

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

加密貨幣

比特幣BTC	64004.30	462.78	0.73%
以太幣ETH	1661.77	-3.28	-0.20%
瑞波幣XRP	1.13	0.00	-0.18%
比特幣現金BCH	201.24	-0.77	-0.38%
萊特幣LTC	44.01	0.96	2.24%
卡達幣ADA	0.166903	0.00	-1.72%
波場幣TRX	0.317779	0.00	0.80%
恆星幣XLM	0.181853	-0.01	-3.36%

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。