最新伊朗戰爭封鎖荷莫茲海峽　OPEC+油價主導權旁落熱門台化等老牌傳產企業拚轉型　接軌AI新科技

更新報價

加　高 (8182) 電子零組件業上櫃

44.90 ▲+1.85 +4.30% 0.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.85	2,171	44.90	12	44.95	5	43.25	45.50	40.35	43.05

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	44.90	44.95	44.90	+1.85	2	2171
13:30:00	44.85	44.90	44.90	+1.85	57	2169
13:24:59	44.90	44.95	44.95	+1.90	1	2112
13:24:58	44.90	44.95	44.95	+1.90	1	2111
13:24:53	44.95	45.10	44.95	+1.90	8	2110
13:24:49	44.95	45.00	45.00	+1.95	1	2102
13:24:43	44.95	45.00	45.00	+1.95	1	2101
13:24:41	44.95	45.00	44.95	+1.90	1	2100
13:24:39	44.95	45.00	45.00	+1.95	1	2099
13:24:33	45.00	45.15	45.00	+1.95	2	2098
13:24:21	45.05	45.20	45.05	+2.00	1	2096
13:24:21	45.05	45.15	45.15	+2.10	27	2095
13:24:21	45.15	45.20	45.15	+2.10	1	2068
13:24:13	45.20	45.25	45.20	+2.15	8	2067
13:24:13	45.20	45.25	45.20	+2.15	1	2059
13:24:12	45.20	45.25	45.20	+2.15	1	2058
13:24:11	45.20	45.25	45.20	+2.15	1	2057
13:24:10	45.20	45.25	45.25	+2.20	1	2056
13:24:08	45.20	45.25	45.20	+2.15	9	2055
13:24:02	45.25	45.30	45.25	+2.20	1	2046
13:23:51	45.20	45.30	45.30	+2.25	1	2045
13:23:50	45.30	45.35	45.30	+2.25	2	2044
13:23:44	45.35	45.40	45.35	+2.30	11	2042
13:23:17	45.35	45.45	45.45	+2.40	1	2031
13:23:00	45.40	45.50	45.35	+2.30	1	2030
13:23:00	45.40	45.50	45.40	+2.35	1	2029
13:22:59	45.40	45.45	45.45	+2.40	2	2028
13:22:55	45.35	45.40	45.40	+2.35	1	2026
13:22:41	45.35	45.45	45.45	+2.40	1	2025
13:22:30	45.35	45.50	45.50	+2.45	1	2024
13:22:25	45.40	45.50	45.35	+2.30	4	2023
13:22:25	45.40	45.50	45.40	+2.35	1	2019
13:22:21	45.30	45.50	45.50	+2.45	1	2018
13:22:21	45.30	45.50	45.50	+2.45	2	2017
13:22:21	45.25	45.45	45.45	+2.40	10	2015
13:22:20	45.25	45.40	45.40	+2.35	4	2005
13:22:20	45.20	45.35	45.35	+2.30	9	2001
13:22:14	45.15	45.25	45.25	+2.20	1	1992
13:22:13	45.20	45.35	45.20	+2.15	1	1991
13:22:10	45.20	45.30	45.30	+2.25	2	1990
13:21:50	45.20	45.35	45.20	+2.15	1	1988
13:21:41	45.15	45.25	45.25	+2.20	1	1987
13:21:35	45.25	45.35	45.20	+2.15	3	1986
13:21:35	45.25	45.35	45.25	+2.20	2	1983
13:21:34	45.25	45.30	45.30	+2.25	1	1981
13:21:24	45.20	45.30	45.30	+2.25	1	1980
13:21:23	45.25	45.30	45.25	+2.20	1	1979
13:21:17	45.20	45.35	45.20	+2.15	1	1978
13:21:13	45.20	45.30	45.30	+2.25	1	1977
13:21:11	45.20	45.30	45.30	+2.25	1	1976
13:21:09	45.20	45.30	45.30	+2.25	1	1975
13:21:08	45.20	45.30	45.30	+2.25	1	1974
13:20:20	45.10	45.35	45.35	+2.30	1	1973
13:20:04	45.10	45.35	45.10	+2.05	1	1972
13:20:03	45.10	45.25	45.25	+2.20	1	1971
13:19:58	45.20	45.25	45.20	+2.15	3	1970
13:19:31	45.20	45.30	45.30	+2.25	1	1967
13:19:28	45.20	45.30	45.30	+2.25	1	1966
13:19:21	45.20	45.30	45.20	+2.15	1	1965
13:19:00	45.20	45.30	45.30	+2.25	1	1964
13:18:53	45.30	45.35	45.30	+2.25	1	1963
13:18:53	45.30	45.35	45.30	+2.25	1	1962
13:18:42	45.30	45.40	45.30	+2.25	1	1961
13:18:38	45.30	45.40	45.30	+2.25	1	1960
13:18:38	45.30	45.35	45.30	+2.25	1	1959
13:18:30	45.30	45.40	45.30	+2.25	1	1958
13:18:28	45.30	45.35	45.35	+2.30	1	1957
13:18:23	45.35	45.40	45.35	+2.30	1	1956
13:18:18	45.35	45.40	45.30	+2.25	2	1955
13:18:18	45.35	45.40	45.35	+2.30	3	1953
13:18:15	45.30	45.40	45.40	+2.35	1	1950
13:18:05	45.30	45.40	45.30	+2.25	1	1949
13:18:04	45.30	45.35	45.35	+2.30	2	1948
13:17:48	45.35	45.40	45.35	+2.30	1	1946
13:17:44	45.35	45.40	45.35	+2.30	1	1945
13:17:33	45.30	45.35	45.35	+2.30	1	1944
13:17:27	45.35	45.40	45.35	+2.30	1	1943
13:17:17	45.35	45.40	45.35	+2.30	1	1942
13:17:06	45.25	45.45	45.45	+2.40	1	1941
13:17:06	45.25	45.40	45.40	+2.35	1	1940
13:17:00	45.20	45.40	45.40	+2.35	2	1939
13:16:46	45.15	45.40	45.40	+2.35	1	1937
13:16:36	45.20	45.40	45.40	+2.35	1	1936
13:16:33	45.20	45.35	45.35	+2.30	1	1935
13:16:31	45.30	45.40	45.30	+2.25	1	1934
13:16:28	45.30	45.35	45.35	+2.30	4	1933
13:16:28	45.20	45.30	45.30	+2.25	1	1929
13:16:25	45.20	45.25	45.25	+2.20	1	1928
13:16:15	45.20	45.30	45.30	+2.25	2	1927
13:16:10	45.00	45.20	45.20	+2.15	3	1925
13:16:10	45.00	45.20	45.20	+2.15	5	1922
13:16:03	44.95	45.15	45.15	+2.10	3	1917
13:16:03	44.90	45.10	45.10	+2.05	2	1914
13:16:02	44.85	45.00	45.10	+2.05	1	1912
13:16:02	44.85	45.00	45.05	+2.00	3	1911
13:16:02	44.85	45.00	45.00	+1.95	6	1908
13:15:18	44.85	45.05	45.05	+2.00	1	1902
13:15:15	44.85	45.00	45.00	+1.95	1	1901
13:15:07	44.85	45.05	45.05	+2.00	1	1900
13:14:47	44.85	45.10	45.10	+2.05	1	1899
13:14:43	44.85	45.05	45.05	+2.00	1	1898
13:14:27	45.05	45.10	45.10	+2.05	1	1897
13:14:27	45.05	45.15	45.05	+2.00	1	1896
13:14:18	45.05	45.15	45.05	+2.00	1	1895
13:14:17	45.05	45.15	45.05	+2.00	1	1894
13:13:56	44.95	45.05	45.05	+2.00	1	1893
13:13:56	44.95	45.05	45.05	+2.00	1	1892
13:13:56	44.90	45.00	45.00	+1.95	19	1891
13:13:56	44.90	44.95	45.00	+1.95	5	1872
13:13:56	44.90	44.95	44.95	+1.90	1	1867
13:13:53	44.90	44.95	44.95	+1.90	1	1866
13:13:49	44.85	44.90	44.90	+1.85	2	1865
13:13:44	44.75	44.90	44.90	+1.85	5	1863
13:13:44	44.75	44.80	44.80	+1.75	1	1858
13:13:40	44.75	44.85	44.85	+1.80	2	1857
13:13:40	44.75	44.80	44.80	+1.75	15	1855
13:13:40	44.70	44.75	44.80	+1.75	2	1840
13:13:40	44.70	44.75	44.75	+1.70	3	1838
13:13:39	44.75	44.80	44.75	+1.70	1	1835
13:13:38	44.75	44.80	44.75	+1.70	1	1834
13:13:28	44.75	44.80	44.80	+1.75	2	1833
13:13:00	44.80	44.85	44.80	+1.75	1	1831
13:12:40	44.80	44.85	44.80	+1.75	1	1830
13:12:15	44.75	44.80	44.80	+1.75	1	1829
13:12:05	44.75	44.80	44.80	+1.75	1	1828
13:11:39	44.80	44.85	44.80	+1.75	2	1827
13:11:27	44.80	44.85	44.85	+1.80	1	1825
13:11:27	44.80	44.85	44.85	+1.80	2	1824
13:11:18	44.75	44.85	44.85	+1.80	1	1822
13:11:17	44.80	44.85	44.80	+1.75	1	1821
13:11:07	44.85	44.90	44.85	+1.80	1	1820
13:10:48	44.70	44.85	44.85	+1.80	4	1819
13:10:38	44.80	44.85	44.80	+1.75	1	1815
13:10:00	44.85	44.90	44.85	+1.80	1	1814
13:09:43	44.90	44.95	44.90	+1.85	1	1813
13:09:38	44.90	44.95	44.90	+1.85	1	1812
13:09:03	44.90	44.95	44.95	+1.90	3	1811
13:08:54	44.90	44.95	44.95	+1.90	1	1808
13:08:50	44.90	44.95	44.90	+1.85	1	1807
13:08:37	44.95	45.00	44.95	+1.90	9	1806
13:08:28	44.90	44.95	44.95	+1.90	2	1797
13:08:25	44.90	44.95	44.90	+1.85	3	1795
13:08:24	44.90	44.95	44.90	+1.85	1	1792
13:08:01	44.95	45.00	44.95	+1.90	1	1791
13:07:47	44.95	45.00	44.95	+1.90	2	1790
13:07:44	44.95	45.00	45.00	+1.95	1	1788
13:07:39	44.90	45.00	45.00	+1.95	1	1787
13:07:39	44.95	45.00	44.95	+1.90	1	1786
13:07:38	44.95	45.00	44.95	+1.90	1	1785
13:07:37	44.90	44.95	44.95	+1.90	2	1784
13:07:21	44.85	44.90	44.90	+1.85	3	1782
13:07:21	44.85	44.90	44.90	+1.85	1	1779
13:07:19	44.85	44.90	44.90	+1.85	1	1778
13:07:11	44.85	44.90	44.90	+1.85	1	1777
13:07:11	44.85	44.90	44.90	+1.85	2	1776
13:07:10	44.85	44.90	44.90	+1.85	1	1774
13:07:10	44.85	44.90	44.90	+1.85	1	1773
13:07:05	44.85	44.90	44.90	+1.85	2	1772
13:06:57	44.80	44.85	44.85	+1.80	2	1770
13:06:37	44.70	44.85	44.85	+1.80	1	1768
13:06:27	44.70	44.85	44.85	+1.80	1	1767
13:06:21	44.85	44.90	44.85	+1.80	1	1766
13:06:04	44.75	44.90	44.90	+1.85	1	1765
13:06:02	44.75	44.80	44.80	+1.75	1	1764
13:06:02	44.80	44.90	44.80	+1.75	1	1763
13:06:01	44.80	44.90	44.80	+1.75	1	1762
13:05:59	44.80	44.85	44.85	+1.80	1	1761
13:05:56	44.75	44.80	44.80	+1.75	4	1760
13:05:56	44.75	44.80	44.80	+1.75	6	1756
13:05:49	44.70	44.80	44.80	+1.75	5	1750
13:05:49	44.65	44.80	44.80	+1.75	6	1745
13:05:49	44.65	44.70	44.70	+1.65	3	1739
13:05:49	44.50	44.65	44.65	+1.60	7	1736
13:05:44	44.60	44.65	44.60	+1.55	2	1729
13:05:44	44.60	44.65	44.60	+1.55	2	1727
13:05:44	44.60	44.65	44.60	+1.55	1	1725
13:05:40	44.60	44.65	44.60	+1.55	1	1724
13:05:14	44.60	44.65	44.65	+1.60	1	1723
13:04:54	44.65	44.70	44.65	+1.60	1	1722
13:04:42	44.65	44.70	44.70	+1.65	3	1721
13:04:17	44.65	44.80	44.80	+1.75	1	1718
13:04:16	44.70	44.80	44.70	+1.65	1	1717
13:04:04	44.70	44.80	44.80	+1.75	1	1716
13:04:02	44.70	44.75	44.80	+1.75	1	1715
13:04:02	44.70	44.75	44.75	+1.70	1	1714
13:03:58	44.70	44.75	44.75	+1.70	1	1713
13:03:40	44.65	44.70	44.75	+1.70	1	1712
13:03:40	44.65	44.70	44.70	+1.65	1	1711
13:03:33	44.60	44.70	44.75	+1.70	2	1710
13:03:33	44.60	44.70	44.70	+1.65	3	1708
13:03:05	44.60	44.70	44.70	+1.65	1	1705
13:03:01	44.65	44.70	44.60	+1.55	4	1704
13:03:01	44.65	44.70	44.65	+1.60	1	1700
13:02:53	44.65	44.75	44.65	+1.60	1	1699
13:02:52	44.65	44.75	44.75	+1.70	1	1698
13:02:51	44.70	44.75	44.70	+1.65	2	1697
13:02:45	44.70	44.75	44.70	+1.65	1	1695
13:02:44	44.70	44.75	44.75	+1.70	1	1694
13:02:43	44.70	44.75	44.70	+1.65	1	1693
13:02:18	44.60	44.70	44.70	+1.65	1	1692
13:02:17	44.60	44.70	44.70	+1.65	1	1691
13:02:12	44.55	44.70	44.70	+1.65	1	1690
13:01:58	44.70	44.75	44.70	+1.65	1	1689
13:01:53	44.55	44.70	44.70	+1.65	1	1688
13:01:38	44.50	44.70	44.50	+1.45	1	1687
13:01:32	44.45	44.50	44.50	+1.45	2	1686
13:01:32	44.50	44.75	44.50	+1.45	3	1684
13:01:30	44.65	44.70	44.65	+1.60	1	1681
13:01:30	44.40	44.55	44.65	+1.60	2	1680
13:01:30	44.40	44.55	44.60	+1.55	1	1678
13:01:30	44.40	44.55	44.55	+1.50	1	1677
13:01:27	44.50	44.55	44.50	+1.45	1	1676
13:01:16	44.40	44.50	44.50	+1.45	3	1675
13:01:16	44.40	44.50	44.50	+1.45	2	1672
13:00:45	44.40	44.55	44.40	+1.35	1	1670
13:00:24	44.35	44.40	44.40	+1.35	1	1669
13:00:17	44.40	44.60	44.40	+1.35	1	1668
13:00:17	44.35	44.40	44.40	+1.35	4	1667
13:00:17	44.35	44.40	44.40	+1.35	1	1663
13:00:07	44.45	44.60	44.45	+1.40	1	1662
13:00:07	44.50	44.55	44.50	+1.45	1	1661
13:00:07	44.55	44.60	44.55	+1.50	1	1660
13:00:05	44.60	44.65	44.60	+1.55	5	1659
12:59:55	44.65	44.70	44.65	+1.60	2	1654
12:59:39	44.75	44.80	44.75	+1.70	1	1652
12:59:31	44.75	44.80	44.80	+1.75	1	1651
12:59:29	44.75	44.80	44.80	+1.75	1	1650
12:59:28	44.75	44.80	44.75	+1.70	1	1649
12:59:27	44.75	44.80	44.80	+1.75	1	1648
12:59:20	44.75	44.80	44.80	+1.75	5	1647
12:59:17	44.75	44.85	44.85	+1.80	1	1642
12:59:16	44.75	44.85	44.85	+1.80	1	1641
12:59:16	44.80	44.85	44.80	+1.75	2	1640
12:59:11	44.75	44.80	44.80	+1.75	1	1638
12:59:05	44.65	44.80	44.80	+1.75	1	1637
12:59:00	44.65	44.85	44.85	+1.80	1	1636
12:58:59	44.65	44.85	44.85	+1.80	1	1635
12:58:57	44.75	44.90	44.90	+1.85	1	1634
12:58:56	44.80	44.90	44.80	+1.75	1	1633
12:58:56	44.85	44.95	44.85	+1.80	2	1632
12:58:56	44.85	44.95	44.95	+1.90	1	1630
12:58:53	44.85	44.95	44.95	+1.90	1	1629
12:58:47	44.80	45.00	45.00	+1.95	1	1628
12:58:43	44.65	44.80	45.00	+1.95	4	1627
12:58:43	44.65	44.80	44.95	+1.90	1	1623
12:58:43	44.65	44.80	44.90	+1.85	2	1622
12:58:43	44.65	44.80	44.80	+1.75	3	1620
12:58:42	44.65	44.70	44.70	+1.65	1	1617
12:58:38	44.65	44.70	44.70	+1.65	1	1616
12:58:37	44.60	44.65	44.65	+1.60	1	1615
12:58:37	44.60	44.65	44.65	+1.60	1	1614
12:58:33	44.55	44.60	44.60	+1.55	2	1613
12:58:32	44.40	44.55	44.55	+1.50	1	1611
12:58:22	44.40	44.55	44.55	+1.50	1	1610
12:58:20	44.40	44.55	44.55	+1.50	1	1609
12:58:19	44.35	44.50	44.50	+1.45	6	1608
12:58:19	44.35	44.50	44.50	+1.45	5	1602
12:58:06	44.40	44.50	44.35	+1.30	1	1597
12:58:06	44.40	44.50	44.40	+1.35	1	1596
12:58:06	44.40	44.45	44.45	+1.40	3	1595
12:58:06	44.35	44.40	44.40	+1.35	4	1592
12:57:54	44.35	44.40	44.35	+1.30	1	1588
12:57:45	44.25	44.35	44.35	+1.30	3	1587
12:57:45	44.20	44.30	44.30	+1.25	4	1584
12:57:39	44.20	44.25	44.25	+1.20	1	1580
12:57:39	44.10	44.20	44.20	+1.15	4	1579
12:56:56	44.05	44.20	44.05	+1.00	1	1575
12:56:49	44.05	44.20	44.05	+1.00	1	1574
12:56:37	44.05	44.15	44.15	+1.10	2	1573
12:56:37	44.00	44.15	44.15	+1.10	1	1571
12:56:36	44.15	44.25	44.15	+1.10	2	1570
12:56:34	44.15	44.20	44.20	+1.15	1	1568
12:56:26	44.15	44.20	44.20	+1.15	3	1567
12:56:22	44.00	44.15	44.15	+1.10	2	1564
12:56:20	44.00	44.15	44.15	+1.10	2	1562
12:55:53	44.00	44.15	44.15	+1.10	1	1560
12:55:05	44.00	44.15	44.15	+1.10	1	1559
12:55:02	44.20	44.25	44.20	+1.15	3	1558
12:54:46	44.20	44.25	44.25	+1.20	1	1555
12:54:31	44.05	44.20	44.20	+1.15	1	1554
12:54:30	44.05	44.20	44.20	+1.15	2	1553
12:54:28	44.15	44.20	44.15	+1.10	1	1551
12:54:22	44.05	44.15	44.15	+1.10	1	1550
12:54:15	44.05	44.10	44.10	+1.05	2	1549
12:54:15	44.05	44.10	44.10	+1.05	1	1547
12:54:13	44.00	44.05	44.05	+1.00	1	1546
12:53:54	43.85	44.05	44.05	+1.00	1	1545
12:53:54	43.80	43.95	44.00	+0.95	11	1544
12:53:54	43.80	43.95	43.95	+0.90	3	1533
12:53:47	43.65	43.80	43.90	+0.85	2	1530
12:53:47	43.65	43.80	43.85	+0.80	2	1528
12:53:47	43.65	43.80	43.80	+0.75	1	1526
12:53:19	43.75	43.80	43.80	+0.75	1	1525
12:53:15	43.75	43.80	43.75	+0.70	1	1524
12:52:25	43.65	43.75	43.75	+0.70	2	1523
12:52:05	43.65	43.75	43.75	+0.70	1	1521
12:51:22	43.65	43.70	43.70	+0.65	2	1520
12:51:22	43.70	43.75	43.70	+0.65	1	1518
12:50:21	43.60	43.70	43.70	+0.65	1	1517
12:50:02	43.60	43.70	43.70	+0.65	1	1516
12:50:02	43.60	43.65	43.65	+0.60	2	1515
12:49:48	43.60	43.65	43.65	+0.60	1	1513
12:48:52	43.65	43.80	43.65	+0.60	1	1512
12:48:46	43.60	43.70	43.70	+0.65	1	1511
12:48:00	43.60	43.80	43.60	+0.55	1	1510
12:47:55	43.60	43.70	43.60	+0.55	1	1509
12:47:45	43.60	43.70	43.60	+0.55	1	1508
12:46:20	43.55	43.70	43.70	+0.65	1	1507
12:46:12	43.70	43.85	43.70	+0.65	1	1506
12:45:56	43.70	43.85	43.70	+0.65	1	1505
12:45:56	43.65	43.85	43.85	+0.80	1	1504
12:45:55	43.65	43.75	43.75	+0.70	2	1503
12:45:40	43.50	43.65	43.65	+0.60	4	1501
12:45:40	43.45	43.60	43.60	+0.55	13	1497
12:45:39	43.45	43.55	43.55	+0.50	1	1484
12:45:39	43.40	43.50	43.50	+0.45	7	1483
12:45:36	43.35	43.45	43.45	+0.40	1	1476
12:45:08	43.30	43.45	43.45	+0.40	1	1475
12:44:10	43.20	43.40	43.40	+0.35	1	1474
12:43:19	43.40	43.45	43.40	+0.35	1	1473
12:43:07	43.40	43.45	43.40	+0.35	1	1472
12:41:30	43.40	43.45	43.45	+0.40	1	1471
12:41:05	43.40	43.45	43.45	+0.40	1	1470
12:40:55	43.40	43.50	43.40	+0.35	2	1469
12:40:30	43.40	43.45	43.45	+0.40	1	1467
12:40:18	43.35	43.40	43.40	+0.35	1	1466
12:40:18	43.35	43.40	43.45	+0.40	1	1465
12:40:18	43.35	43.40	43.40	+0.35	1	1464
12:40:04	43.25	43.40	43.40	+0.35	1	1463
12:40:03	43.25	43.35	43.35	+0.30	1	1462
12:40:03	43.20	43.30	43.30	+0.25	1	1461
12:39:28	43.25	43.30	43.25	+0.20	1	1460
12:39:15	43.10	43.25	43.25	+0.20	1	1459
12:39:15	43.05	43.20	43.20	+0.15	5	1458
12:38:14	43.05	43.10	43.10	+0.05	2	1453
12:38:14	43.10	43.20	43.10	+0.05	1	1451
12:37:33	42.95	43.10	43.10	+0.05	12	1450
12:37:33	42.90	43.05	43.05	0	2	1438
12:37:33	42.90	43.05	43.05	0	3	1436
12:35:58	42.90	43.05	42.90	-0.15	1	1433
12:34:02	42.90	43.05	43.05	0	1	1432
12:33:06	43.05	43.10	43.05	0	3	1431
12:33:06	43.05	43.10	43.05	0	1	1428
12:31:58	42.90	43.05	43.05	0	1	1427
12:29:20	43.05	43.10	43.05	0	1	1426
12:28:22	43.10	43.20	43.10	+0.05	1	1425
12:24:09	43.20	43.25	43.20	+0.15	1	1424
12:22:28	43.25	43.35	43.25	+0.20	1	1423
12:19:57	43.30	43.35	43.25	+0.20	1	1422
12:19:57	43.30	43.35	43.30	+0.25	1	1421
12:16:21	43.10	43.25	43.25	+0.20	1	1420
12:16:21	43.10	43.20	43.20	+0.15	1	1419
12:13:55	43.00	43.10	43.10	+0.05	5	1418
12:13:49	43.10	43.25	43.10	+0.05	1	1413
12:13:26	43.10	43.25	43.10	+0.05	1	1412
12:13:26	43.15	43.25	43.15	+0.10	3	1411
12:13:26	43.20	43.25	43.20	+0.15	1	1408
12:13:02	43.20	43.35	43.20	+0.15	2	1407
12:12:59	43.20	43.35	43.20	+0.15	2	1405
12:12:16	43.15	43.20	43.20	+0.15	1	1403
12:12:05	43.20	43.30	43.20	+0.15	1	1402
12:09:55	43.20	43.35	43.20	+0.15	1	1401
12:08:26	43.15	43.35	43.15	+0.10	1	1400
12:07:04	43.05	43.15	43.15	+0.10	3	1399
12:06:32	43.20	43.40	43.20	+0.15	1	1396
12:05:56	43.20	43.25	43.25	+0.20	1	1395
12:05:44	43.25	43.40	43.25	+0.20	1	1394
12:05:38	43.25	43.45	43.25	+0.20	1	1393
12:05:08	43.25	43.40	43.25	+0.20	1	1392
12:04:54	43.25	43.45	43.25	+0.20	1	1391
12:03:45	43.50	43.55	43.50	+0.45	2	1390
12:03:45	43.30	43.50	43.50	+0.45	3	1388
12:03:22	43.50	43.55	43.50	+0.45	1	1385
12:02:56	43.45	43.50	43.50	+0.45	3	1384
12:02:56	43.45	43.50	43.45	+0.40	1	1381
12:02:54	43.45	43.50	43.50	+0.45	3	1380
12:02:34	43.30	43.45	43.45	+0.40	4	1377
12:02:32	43.40	43.45	43.40	+0.35	1	1373
12:02:16	43.30	43.40	43.40	+0.35	2	1372
12:02:13	43.35	43.40	43.35	+0.30	1	1370
12:01:59	43.35	43.40	43.35	+0.30	1	1369
12:01:50	43.25	43.35	43.35	+0.30	1	1368
12:01:50	43.20	43.30	43.30	+0.25	8	1367
12:01:50	43.20	43.25	43.25	+0.20	1	1359
12:01:50	43.15	43.20	43.20	+0.15	7	1358
12:00:59	43.15	43.20	43.15	+0.10	1	1351
12:00:54	43.10	43.15	43.15	+0.10	1	1350
12:00:42	43.05	43.15	43.15	+0.10	2	1349
12:00:42	43.05	43.10	43.10	+0.05	1	1347
12:00:38	43.10	43.15	43.10	+0.05	1	1346
11:59:40	43.10	43.15	43.05	0	1	1345
11:59:40	43.10	43.15	43.10	+0.05	1	1344
11:59:37	43.00	43.05	43.05	0	32	1343
11:59:37	42.95	43.00	43.00	-0.05	32	1311
11:59:37	42.95	43.00	43.00	-0.05	6	1279
11:59:10	42.95	43.00	42.95	-0.10	1	1273
11:57:31	42.90	42.95	42.95	-0.10	2	1272
11:57:13	42.90	42.95	42.95	-0.10	1	1270
11:56:48	42.85	42.95	42.95	-0.10	1	1269
11:55:24	42.80	42.85	42.85	-0.20	2	1268
11:55:24	42.85	43.00	42.85	-0.20	1	1266
11:55:14	42.80	42.85	42.85	-0.20	1	1265
11:55:12	42.80	42.85	42.95	-0.10	3	1264
11:55:12	42.80	42.85	42.85	-0.20	1	1261
11:55:02	42.85	43.00	42.85	-0.20	4	1260
11:55:02	42.85	42.95	42.95	-0.10	2	1256
11:54:06	42.85	43.00	43.00	-0.05	1	1254
11:53:26	42.85	43.00	43.00	-0.05	4	1253
11:52:41	43.05	43.10	43.05	0	2	1249
11:52:40	43.05	43.10	43.05	0	1	1247
11:51:46	43.10	43.15	43.10	+0.05	1	1246
11:51:30	43.00	43.10	43.10	+0.05	1	1245
11:50:27	43.00	43.05	43.05	0	1	1244
11:50:17	43.00	43.05	43.00	-0.05	1	1243
11:50:16	42.90	43.00	43.00	-0.05	1	1242
11:49:18	43.00	43.05	43.00	-0.05	1	1241
11:49:17	42.90	43.10	42.90	-0.15	2	1240
11:43:29	42.90	43.00	43.00	-0.05	1	1238
11:40:50	42.90	43.00	43.00	-0.05	1	1237
11:39:39	42.90	43.00	43.00	-0.05	1	1236
11:39:26	42.85	42.90	42.90	-0.15	9	1235
11:39:26	42.90	43.00	42.90	-0.15	1	1226
11:37:19	42.80	42.85	42.85	-0.20	1	1225
11:37:19	42.85	43.00	42.85	-0.20	4	1224
11:37:16	42.85	42.90	42.90	-0.15	2	1220
11:37:08	42.85	42.90	42.85	-0.20	1	1218
11:35:58	42.90	42.95	42.90	-0.15	1	1217
11:35:44	42.90	43.00	42.90	-0.15	3	1216
11:34:30	42.90	42.95	42.95	-0.10	1	1213
11:32:12	42.90	42.95	42.95	-0.10	1	1212
11:30:29	42.95	43.10	42.95	-0.10	3	1211
11:30:21	43.00	43.15	43.00	-0.05	1	1208
11:30:00	43.00	43.15	43.00	-0.05	1	1207
11:29:28	43.00	43.15	43.15	+0.10	1	1206
11:28:39	43.00	43.05	43.05	0	2	1205
11:28:39	42.95	43.00	43.00	-0.05	3	1203
11:28:27	42.90	42.95	42.95	-0.10	2	1200
11:28:04	42.90	42.95	42.90	-0.15	2	1198
11:27:10	42.85	42.90	42.85	-0.20	1	1196
11:27:08	42.80	42.95	42.80	-0.25	1	1195
11:24:47	42.85	42.95	42.85	-0.20	2	1194
11:24:37	42.90	42.95	42.90	-0.15	1	1192
11:24:37	42.90	42.95	42.90	-0.15	1	1191
11:24:37	42.95	43.00	42.95	-0.10	9	1190
11:23:31	43.00	43.05	43.00	-0.05	2	1181
11:23:14	42.95	43.00	43.00	-0.05	1	1179
11:21:26	42.95	43.00	43.00	-0.05	1	1178
11:20:01	42.95	43.00	43.00	-0.05	1	1177
11:15:37	42.90	42.95	42.95	-0.10	1	1176
11:15:01	42.95	43.00	42.95	-0.10	1	1175
11:13:10	42.85	42.90	42.90	-0.15	9	1174
11:13:10	42.95	43.05	42.95	-0.10	1	1165
11:10:51	42.90	43.05	42.90	-0.15	1	1164
11:10:33	42.95	43.05	42.95	-0.10	1	1163
11:10:20	42.95	43.00	43.00	-0.05	1	1162
11:08:56	42.95	43.00	43.00	-0.05	1	1161
11:04:57	42.95	43.00	42.95	-0.10	1	1160
11:02:52	42.95	43.00	42.95	-0.10	1	1159
11:02:24	42.95	43.00	42.95	-0.10	2	1158
11:01:30	43.00	43.05	43.00	-0.05	3	1156
10:59:55	43.05	43.15	43.05	0	1	1153
10:54:39	43.05	43.20	43.05	0	1	1152
10:54:39	43.05	43.25	43.05	0	2	1151
10:52:37	43.05	43.20	43.25	+0.20	1	1149
10:52:37	43.05	43.20	43.20	+0.15	1	1148
10:52:31	43.10	43.25	43.10	+0.05	2	1147
10:48:58	43.10	43.20	43.20	+0.15	1	1145
10:47:46	43.00	43.20	43.25	+0.20	1	1144
10:47:46	43.00	43.20	43.20	+0.15	1	1143
10:46:54	43.00	43.20	43.00	-0.05	1	1142
10:44:31	43.05	43.20	42.95	-0.10	1	1141
10:44:31	43.05	43.20	43.00	-0.05	3	1140
10:44:31	43.05	43.20	43.05	0	1	1137
10:44:26	42.85	43.00	43.00	-0.05	5	1136
10:44:26	42.80	42.85	42.85	-0.20	9	1131
10:44:26	42.85	43.00	42.85	-0.20	1	1122
10:44:13	42.85	42.95	42.95	-0.10	1	1121
10:44:07	42.85	43.00	42.85	-0.20	1	1120
10:43:50	42.85	43.00	42.85	-0.20	1	1119
10:43:46	42.85	42.95	42.95	-0.10	1	1118
10:43:38	42.85	43.00	42.85	-0.20	1	1117
10:43:21	42.85	43.00	42.85	-0.20	2	1116
10:43:15	42.85	43.00	42.85	-0.20	1	1114
10:43:06	42.85	43.00	42.85	-0.20	1	1113
10:43:06	42.95	43.05	42.95	-0.10	4	1112
10:43:06	42.95	43.05	42.95	-0.10	2	1108
10:43:06	43.00	43.05	43.00	-0.05	2	1106
10:40:35	43.00	43.05	43.05	0	1	1104
10:40:25	43.05	43.25	43.05	0	1	1103
10:40:24	43.05	43.25	43.05	0	1	1102
10:40:08	43.10	43.30	43.10	+0.05	1	1101
10:39:50	43.00	43.10	43.10	+0.05	1	1100
10:39:50	43.05	43.10	43.05	0	1	1099
10:39:47	43.05	43.10	43.05	0	1	1098
10:39:47	43.05	43.10	43.05	0	1	1097
10:39:47	43.10	43.15	43.10	+0.05	6	1096
10:39:47	43.10	43.15	43.10	+0.05	2	1090
10:39:42	43.10	43.20	43.10	+0.05	2	1088
10:39:32	43.20	43.25	43.20	+0.15	1	1086
10:39:27	43.20	43.25	43.20	+0.15	1	1085
10:39:12	43.20	43.30	43.20	+0.15	3	1084
10:38:57	43.20	43.30	43.20	+0.15	2	1081
10:38:39	43.20	43.30	43.20	+0.15	1	1079
10:38:36	43.20	43.30	43.20	+0.15	1	1078
10:38:32	43.25	43.30	43.25	+0.20	1	1077
10:38:32	43.25	43.30	43.25	+0.20	1	1076
10:38:26	43.25	43.30	43.25	+0.20	1	1075
10:37:45	43.30	43.35	43.30	+0.25	2	1074
10:37:43	43.30	43.35	43.35	+0.30	1	1072
10:37:16	43.35	43.40	43.35	+0.30	1	1071
10:36:42	43.30	43.35	43.35	+0.30	3	1070
10:36:42	43.35	43.45	43.35	+0.30	2	1067
10:36:25	43.35	43.45	43.45	+0.40	1	1065
10:36:25	43.35	43.40	43.40	+0.35	1	1064
10:35:06	43.35	43.45	43.45	+0.40	1	1063
10:34:15	43.35	43.50	43.50	+0.45	1	1062
10:33:22	43.50	43.60	43.50	+0.45	1	1061
10:32:48	43.50	43.60	43.60	+0.55	3	1060
10:32:48	43.60	43.65	43.60	+0.55	2	1057
10:32:46	43.55	43.60	43.60	+0.55	1	1055
10:32:35	43.55	43.60	43.60	+0.55	1	1054
10:32:11	43.50	43.55	43.55	+0.50	2	1053
10:31:14	43.40	43.55	43.55	+0.50	1	1051
10:31:13	43.40	43.50	43.50	+0.45	1	1050
10:30:22	43.55	43.60	43.55	+0.50	1	1049
10:30:22	43.50	43.60	43.50	+0.45	1	1048
10:30:22	43.35	43.50	43.50	+0.45	1	1047
10:30:21	43.35	43.50	43.50	+0.45	1	1046
10:30:17	43.50	43.65	43.50	+0.45	3	1045
10:30:17	43.55	43.65	43.55	+0.50	2	1042
10:30:17	43.60	43.65	43.60	+0.55	1	1040
10:30:14	43.60	43.65	43.65	+0.60	1	1039
10:29:30	43.55	43.60	43.60	+0.55	1	1038
10:29:21	43.55	43.60	43.60	+0.55	2	1037
10:29:21	43.55	43.60	43.60	+0.55	1	1035
10:29:19	43.55	43.60	43.60	+0.55	1	1034
10:28:42	43.50	43.60	43.60	+0.55	1	1033
10:28:31	43.55	43.60	43.60	+0.55	1	1032
10:28:23	43.65	43.75	43.65	+0.60	1	1031
10:28:12	43.55	43.65	43.65	+0.60	2	1030
10:28:09	43.50	43.65	43.65	+0.60	1	1028
10:27:53	43.50	43.55	43.55	+0.50	1	1027
10:27:53	43.50	43.55	43.55	+0.50	1	1026
10:27:48	43.55	43.65	43.55	+0.50	8	1025
10:27:29	43.50	43.55	43.55	+0.50	3	1017
10:26:42	43.35	43.40	43.40	+0.35	1	1014
10:25:56	43.25	43.30	43.30	+0.25	9	1013
10:25:56	43.25	43.30	43.30	+0.25	1	1004
10:25:40	43.25	43.40	43.25	+0.20	1	1003
10:23:46	43.20	43.35	43.20	+0.15	1	1002
10:23:26	43.20	43.25	43.25	+0.20	2	1001
10:23:26	43.25	43.40	43.25	+0.20	3	999
10:22:40	43.30	43.40	43.25	+0.20	1	996
10:22:40	43.30	43.40	43.30	+0.25	2	995
10:22:35	43.30	43.40	43.30	+0.25	1	993
10:22:27	43.30	43.40	43.30	+0.25	1	992
10:22:26	43.35	43.45	43.35	+0.30	2	991
10:21:50	43.45	43.55	43.45	+0.40	1	989
10:21:35	43.45	43.60	43.45	+0.40	1	988
10:21:28	43.55	43.65	43.55	+0.50	1	987
10:20:50	43.50	43.65	43.65	+0.60	1	986
10:20:46	43.45	43.50	43.50	+0.45	1	985
10:20:45	43.35	43.45	43.45	+0.40	3	984
10:20:11	43.30	43.45	43.45	+0.40	1	981
10:19:59	43.30	43.45	43.45	+0.40	1	980
10:19:57	43.35	43.45	43.35	+0.30	5	979
10:19:16	43.30	43.45	43.30	+0.25	1	974
10:19:03	43.25	43.30	43.30	+0.25	1	973
10:19:03	43.25	43.30	43.30	+0.25	1	972
10:19:03	43.30	43.45	43.30	+0.25	1	971
10:18:57	43.20	43.30	43.30	+0.25	1	970
10:18:57	43.30	43.45	43.30	+0.25	3	969
10:18:34	43.25	43.30	43.30	+0.25	1	966
10:18:34	43.25	43.30	43.30	+0.25	1	965
10:18:34	43.25	43.30	43.30	+0.25	1	964
10:18:34	43.30	43.45	43.30	+0.25	2	963
10:18:26	43.20	43.30	43.30	+0.25	9	961
10:18:13	43.15	43.30	43.15	+0.10	2	952
10:17:44	43.20	43.30	43.20	+0.15	1	950
10:17:43	43.20	43.25	43.25	+0.20	2	949
10:17:43	43.25	43.30	43.25	+0.20	2	947
10:17:38	43.30	43.35	43.30	+0.25	1	945
10:17:30	43.30	43.35	43.30	+0.25	1	944
10:17:23	43.30	43.40	43.30	+0.25	1	943
10:17:15	43.30	43.35	43.35	+0.30	1	942
10:17:11	43.35	43.40	43.35	+0.30	3	941
10:16:49	43.35	43.40	43.40	+0.35	1	938
10:16:41	43.40	43.45	43.40	+0.35	3	937
10:16:41	43.40	43.45	43.40	+0.35	1	934
10:16:32	43.35	43.40	43.40	+0.35	1	933
10:16:25	43.35	43.40	43.40	+0.35	1	932
10:16:22	43.35	43.40	43.35	+0.30	1	931
10:16:11	43.30	43.35	43.35	+0.30	1	930
10:15:59	43.40	43.45	43.40	+0.35	1	929
10:15:59	43.40	43.45	43.40	+0.35	1	928
10:15:53	43.40	43.45	43.40	+0.35	1	927
10:15:50	43.40	43.45	43.40	+0.35	1	926
10:15:50	43.40	43.45	43.40	+0.35	1	925
10:15:46	43.40	43.45	43.40	+0.35	1	924
10:15:41	43.35	43.40	43.40	+0.35	1	923
10:15:38	43.30	43.45	43.45	+0.40	1	922
10:15:25	43.25	43.30	43.30	+0.25	5	921
10:15:21	43.15	43.25	43.25	+0.20	2	916
10:15:21	43.15	43.20	43.20	+0.15	2	914
10:15:21	43.10	43.15	43.15	+0.10	1	912
10:15:02	43.10	43.20	43.10	+0.05	1	911
10:15:00	43.10	43.20	43.10	+0.05	1	910
10:15:00	43.10	43.20	43.10	+0.05	3	909
10:15:00	43.15	43.20	43.15	+0.10	3	906
10:14:51	43.10	43.15	43.15	+0.10	2	903
10:14:51	43.15	43.20	43.15	+0.10	1	901
10:14:42	43.10	43.20	43.20	+0.15	2	900
10:14:42	43.15	43.20	43.15	+0.10	1	898
10:14:41	43.15	43.20	43.20	+0.15	1	897
10:14:23	43.10	43.20	43.20	+0.15	1	896
10:14:20	43.00	43.20	43.20	+0.15	1	895
10:14:15	43.20	43.30	43.20	+0.15	1	894
10:14:08	43.05	43.20	43.20	+0.15	3	893
10:14:07	43.00	43.05	43.05	0	1	890
10:14:06	43.05	43.10	43.05	0	2	889
10:14:03	43.05	43.15	43.05	0	1	887
10:14:03	43.00	43.05	43.05	0	1	886
10:14:03	42.85	43.00	43.00	-0.05	3	885
10:14:02	42.85	43.00	43.00	-0.05	1	882
10:13:56	42.85	43.00	43.00	-0.05	1	881
10:13:56	42.80	42.95	42.95	-0.10	1	880
10:13:48	42.80	42.95	42.80	-0.25	1	879
10:13:39	42.95	43.00	42.95	-0.10	1	878
10:13:38	42.75	42.95	42.95	-0.10	1	877
10:13:20	42.75	42.95	42.95	-0.10	1	876
10:13:20	42.70	42.90	42.90	-0.15	3	875
10:13:20	42.65	42.85	42.85	-0.20	1	872
10:13:20	42.65	42.80	42.80	-0.25	3	871
10:13:20	42.60	42.75	42.80	-0.25	49	868
10:13:20	42.60	42.75	42.75	-0.30	1	819
10:13:07	42.55	42.75	42.55	-0.50	1	818
10:13:04	42.45	42.55	42.60	-0.45	2	817
10:13:04	42.45	42.55	42.55	-0.50	1	815
10:12:59	42.40	42.50	42.50	-0.55	2	814
10:12:59	42.40	42.45	42.45	-0.60	1	812
10:12:46	42.35	42.40	42.40	-0.65	1	811
10:12:46	42.35	42.40	42.40	-0.65	1	810
10:12:40	42.35	42.40	42.40	-0.65	1	809
10:12:20	42.35	42.40	42.40	-0.65	1	808
10:12:06	42.40	42.60	42.40	-0.65	1	807
10:12:06	42.50	42.60	42.50	-0.55	1	806
10:12:04	42.50	42.60	42.50	-0.55	1	805
10:11:55	42.40	42.50	42.50	-0.55	1	804
10:11:42	42.60	42.70	42.60	-0.45	1	803
10:11:17	42.40	42.60	42.60	-0.45	1	802
10:11:15	42.50	42.60	42.50	-0.55	1	801
10:11:15	42.50	42.60	42.50	-0.55	1	800
10:10:58	42.45	42.60	42.45	-0.60	1	799
10:10:48	42.35	42.50	42.50	-0.55	1	798
10:10:45	42.40	42.50	42.50	-0.55	1	797
10:10:22	42.50	42.60	42.50	-0.55	1	796
10:10:17	42.45	42.60	42.45	-0.60	1	795
10:10:09	42.40	42.60	42.35	-0.70	1	794
10:10:09	42.40	42.60	42.40	-0.65	1	793
10:10:08	42.35	42.50	42.50	-0.55	1	792
10:10:08	42.30	42.50	42.50	-0.55	4	791
10:10:08	42.30	42.50	42.50	-0.55	4	787
10:10:08	42.25	42.45	42.45	-0.60	4	783
10:10:08	42.20	42.40	42.40	-0.65	1	779
10:10:07	42.20	42.35	42.35	-0.70	1	778
10:10:07	42.15	42.30	42.30	-0.75	6	777
10:10:07	42.10	42.25	42.25	-0.80	1	771
10:10:07	42.10	42.20	42.25	-0.80	1	770
10:10:07	42.10	42.20	42.20	-0.85	1	769
10:10:06	42.05	42.20	42.20	-0.85	1	768
10:09:31	42.00	42.10	42.10	-0.95	2	767
10:09:31	42.10	42.20	42.10	-0.95	3	765
10:09:10	42.20	42.25	42.20	-0.85	1	762
10:07:19	42.25	42.30	42.25	-0.80	1	761
10:05:56	42.15	42.30	42.30	-0.75	1	760
10:05:22	42.10	42.25	42.25	-0.80	1	759
10:05:22	42.10	42.20	42.20	-0.85	2	758
10:04:13	42.10	42.20	42.10	-0.95	1	756
10:03:24	42.05	42.20	42.20	-0.85	1	755
10:03:13	42.00	42.10	42.10	-0.95	1	754
10:03:05	41.95	42.10	42.10	-0.95	2	753
10:02:49	41.90	42.10	42.10	-0.95	1	751
10:01:27	42.00	42.15	42.00	-1.05	1	750
10:01:27	42.05	42.20	42.05	-1.00	1	749
10:00:57	42.05	42.20	42.20	-0.85	1	748
09:59:47	42.05	42.20	42.25	-0.80	2	747
09:59:47	42.05	42.20	42.20	-0.85	1	745
09:57:57	42.25	42.35	42.25	-0.80	2	744
09:57:57	42.25	42.35	42.25	-0.80	1	742
09:57:57	42.05	42.25	42.25	-0.80	2	741
09:57:42	42.25	42.40	42.25	-0.80	1	739
09:57:37	42.25	42.35	42.25	-0.80	1	738
09:57:37	42.05	42.25	42.25	-0.80	1	737
09:57:26	42.10	42.15	42.10	-0.95	1	736
09:57:07	42.25	42.35	42.25	-0.80	1	735
09:56:47	42.25	42.35	42.35	-0.70	1	734
09:56:43	42.25	42.35	42.35	-0.70	1	733
09:56:34	42.30	42.35	42.30	-0.75	1	732
09:56:00	42.10	42.25	42.25	-0.80	1	731
09:56:00	42.10	42.25	42.25	-0.80	2	730
09:55:41	42.05	42.10	42.10	-0.95	5	728
09:55:41	41.95	42.05	42.05	-1.00	1	723
09:55:41	41.95	42.00	42.00	-1.05	2	722
09:55:16	41.80	41.95	42.00	-1.05	3	720
09:55:16	41.80	41.95	41.95	-1.10	2	717
09:54:57	41.80	41.95	41.95	-1.10	1	715
09:54:13	41.80	41.90	41.90	-1.15	2	714
09:54:07	41.90	41.95	41.90	-1.15	2	712
09:54:03	41.95	42.00	41.95	-1.10	1	710
09:53:57	42.00	42.10	42.00	-1.05	2	709
09:53:47	42.00	42.10	42.10	-0.95	1	707
09:53:36	42.00	42.05	42.05	-1.00	1	706
09:52:57	42.00	42.10	42.10	-0.95	1	705
09:52:21	42.00	42.10	41.95	-1.10	1	704
09:52:21	42.00	42.10	42.00	-1.05	1	703
09:52:21	41.90	42.00	42.00	-1.05	4	702
09:52:21	41.90	41.95	41.95	-1.10	1	698
09:52:13	41.90	41.95	41.95	-1.10	1	697
09:52:06	41.90	41.95	41.95	-1.10	1	696
09:52:02	41.80	41.90	41.90	-1.15	1	695
09:51:50	41.75	41.85	41.85	-1.20	1	694
09:51:44	41.70	41.80	41.80	-1.25	1	693
09:50:52	41.70	41.75	41.75	-1.30	1	692
09:50:47	41.70	41.75	41.70	-1.35	1	691
09:50:17	41.80	41.85	41.80	-1.25	8	690
09:50:17	41.80	41.85	41.80	-1.25	7	682
09:50:17	41.70	41.80	41.80	-1.25	5	675
09:50:14	41.75	41.80	41.75	-1.30	1	670
09:50:02	41.75	41.80	41.80	-1.25	3	669
09:49:36	41.60	41.75	41.75	-1.30	1	666
09:49:35	41.60	41.70	41.70	-1.35	1	665
09:49:35	41.60	41.65	41.65	-1.40	1	664
09:49:04	41.50	41.60	41.60	-1.45	1	663
09:48:42	41.60	41.75	41.60	-1.45	1	662
09:48:36	41.60	41.75	41.60	-1.45	1	661
09:48:20	41.60	41.70	41.70	-1.35	1	660
09:47:15	41.55	41.70	41.55	-1.50	1	659
09:47:00	41.60	41.70	41.60	-1.45	1	658
09:46:47	41.55	41.65	41.65	-1.40	1	657
09:46:40	41.55	41.60	41.60	-1.45	1	656
09:46:33	41.50	41.55	41.55	-1.50	1	655
09:46:08	41.25	41.40	41.55	-1.50	1	654
09:46:08	41.25	41.40	41.50	-1.55	2	653
09:46:08	41.25	41.40	41.45	-1.60	1	651
09:46:08	41.25	41.40	41.40	-1.65	1	650
09:45:35	41.15	41.20	41.20	-1.85	5	649
09:45:02	41.10	41.15	41.15	-1.90	6	644
09:45:02	41.15	41.30	41.15	-1.90	4	638
09:44:55	41.15	41.30	41.15	-1.90	1	634
09:44:35	41.15	41.20	41.20	-1.85	1	633
09:44:35	41.15	41.20	41.20	-1.85	1	632
09:43:39	41.00	41.05	41.05	-2.00	5	631
09:43:39	41.00	41.05	41.05	-2.00	3	626
09:43:39	41.05	41.30	41.05	-2.00	2	623
09:43:27	41.05	41.30	41.05	-2.00	2	621
09:42:33	41.05	41.35	41.00	-2.05	1	619
09:42:33	41.05	41.35	41.05	-2.00	1	618
09:42:17	41.10	41.40	41.10	-1.95	2	617
09:40:51	41.15	41.20	41.20	-1.85	5	615
09:40:51	41.15	41.20	41.20	-1.85	1	610
09:40:51	41.20	41.50	41.20	-1.85	2	609
09:40:26	41.15	41.20	41.20	-1.85	1	607
09:39:10	41.20	41.40	41.20	-1.85	1	606
09:39:08	41.20	41.45	41.20	-1.85	1	605
09:38:20	41.30	41.55	41.30	-1.75	3	604
09:38:18	41.30	41.50	41.50	-1.55	1	601
09:37:16	41.55	41.65	41.55	-1.50	6	600
09:37:16	41.30	41.50	41.55	-1.50	3	594
09:37:16	41.30	41.50	41.50	-1.55	1	591
09:36:00	41.40	41.50	41.40	-1.65	1	590
09:35:45	41.35	41.55	41.55	-1.50	1	589
09:35:32	41.55	41.65	41.55	-1.50	1	588
09:34:45	41.70	41.75	41.70	-1.35	1	587
09:34:39	41.55	41.60	41.60	-1.45	1	586
09:34:39	41.50	41.55	41.55	-1.50	1	585
09:34:32	41.35	41.50	41.50	-1.55	1	584
09:34:03	41.35	41.50	41.35	-1.70	1	583
09:33:37	41.35	41.45	41.35	-1.70	2	582
09:33:14	41.35	41.45	41.45	-1.60	1	580
09:33:14	41.35	41.45	41.45	-1.60	1	579
09:33:03	41.40	41.50	41.40	-1.65	2	578
09:31:59	41.20	41.30	41.30	-1.75	1	576
09:31:44	41.20	41.35	41.20	-1.85	3	575
09:31:39	41.15	41.25	41.25	-1.80	5	572
09:31:38	41.10	41.20	41.20	-1.85	6	567
09:31:37	41.00	41.15	41.15	-1.90	1	561
09:31:04	41.15	41.20	41.15	-1.90	1	560
09:31:00	41.00	41.10	41.00	-2.05	1	559
09:30:53	41.10	41.15	41.10	-1.95	1	558
09:30:48	41.10	41.25	41.10	-1.95	1	557
09:30:36	41.15	41.25	41.15	-1.90	2	556
09:29:52	40.70	40.75	40.75	-2.30	1	554
09:29:47	40.65	40.75	40.65	-2.40	1	553
09:29:06	40.55	40.65	40.65	-2.40	2	552
09:29:06	40.55	40.65	40.55	-2.50	1	550
09:28:42	40.55	40.65	40.55	-2.50	1	549
09:28:38	40.55	40.65	40.55	-2.50	1	548
09:28:25	40.55	40.60	40.60	-2.45	1	547
09:28:25	40.50	40.55	40.55	-2.50	2	546
09:27:16	40.50	40.60	40.50	-2.55	1	544
09:26:59	40.45	40.55	40.55	-2.50	1	543
09:26:49	40.45	40.60	40.45	-2.60	1	542
09:26:38	40.35	40.55	40.35	-2.70	1	541
09:26:34	40.30	40.40	40.40	-2.65	1	540
09:26:34	40.40	40.50	40.40	-2.65	2	539
09:26:18	40.45	40.50	40.45	-2.60	1	537
09:26:01	40.40	40.55	40.55	-2.50	2	536
09:26:01	40.50	40.60	40.50	-2.55	1	534
09:25:10	40.50	40.65	40.50	-2.55	3	533
09:25:05	40.50	40.65	40.50	-2.55	2	530
09:25:00	40.50	40.55	40.55	-2.50	1	528
09:25:00	40.50	40.75	40.50	-2.55	1	527
09:24:46	40.55	40.80	40.50	-2.55	1	526
09:24:46	40.55	40.80	40.55	-2.50	3	525
09:24:41	40.50	40.55	40.55	-2.50	1	522
09:24:41	40.55	40.75	40.55	-2.50	1	521
09:24:29	40.55	40.75	40.55	-2.50	2	520
09:24:01	40.55	40.75	40.55	-2.50	1	518
09:23:48	40.60	40.80	40.60	-2.45	1	517
09:22:41	40.70	40.90	40.70	-2.35	3	516
09:22:41	40.70	40.85	40.85	-2.20	3	513
09:22:41	40.70	40.90	40.70	-2.35	5	510
09:22:34	40.70	40.85	40.85	-2.20	3	505
09:22:34	40.80	40.85	40.80	-2.25	3	502
09:22:12	40.80	40.90	40.80	-2.25	1	499
09:21:22	40.80	40.90	40.90	-2.15	3	498
09:21:22	40.85	40.95	40.85	-2.20	3	495
09:21:22	40.85	40.95	40.85	-2.20	1	492
09:21:22	40.85	40.95	40.85	-2.20	1	491
09:21:22	40.85	40.95	40.85	-2.20	2	490
09:21:22	40.85	40.90	40.90	-2.15	1	488
09:21:22	40.85	40.90	40.85	-2.20	15	487
09:21:22	40.85	40.95	40.85	-2.20	5	472
09:20:49	40.85	41.00	40.95	-2.10	1	467
09:19:45	40.85	41.00	41.00	-2.05	2	466
09:19:23	41.00	41.10	41.00	-2.05	6	464
09:19:02	40.90	41.00	41.00	-2.05	1	458
09:18:18	41.10	41.20	41.10	-1.95	1	457
09:17:57	41.10	41.25	41.10	-1.95	1	456
09:17:35	40.95	41.05	41.05	-2.00	1	455
09:17:35	40.90	41.00	41.00	-2.05	20	454
09:17:35	40.90	41.00	40.90	-2.15	1	434
09:16:37	40.80	40.85	40.80	-2.25	7	433
09:16:36	40.80	40.85	40.85	-2.20	2	426
09:16:22	40.80	40.85	40.85	-2.20	1	424
09:15:51	40.85	40.90	40.85	-2.20	1	423
09:15:46	40.80	40.85	40.85	-2.20	1	422
09:15:23	40.85	40.90	40.85	-2.20	2	421
09:15:07	40.85	41.00	40.90	-2.15	1	419
09:14:19	40.70	40.80	40.80	-2.25	1	418
09:14:19	40.70	40.75	40.75	-2.30	1	417
09:14:09	40.60	40.75	40.75	-2.30	1	416
09:13:52	40.60	40.75	40.75	-2.30	1	415
09:13:46	40.70	40.80	40.70	-2.35	4	414
09:13:46	40.70	40.85	40.70	-2.35	2	410
09:13:37	40.80	40.90	40.80	-2.25	6	408
09:13:37	40.80	40.90	40.80	-2.25	1	402
09:13:37	40.80	40.95	40.80	-2.25	1	401
09:13:34	40.80	40.95	40.80	-2.25	10	400
09:13:25	40.85	41.00	40.80	-2.25	9	390
09:13:25	40.85	41.00	40.85	-2.20	1	381
09:13:12	40.85	41.00	40.80	-2.25	1	380
09:13:12	40.85	41.00	40.85	-2.20	2	379
09:13:02	40.85	40.90	40.90	-2.15	1	377
09:12:08	40.95	41.05	40.95	-2.10	1	376
09:12:06	41.00	41.15	41.00	-2.05	9	375
09:11:59	41.05	41.15	41.05	-2.00	3	366
09:11:56	41.05	41.10	41.10	-1.95	1	363
09:11:55	41.10	41.20	41.10	-1.95	1	362
09:11:46	41.15	41.25	41.15	-1.90	2	361
09:11:41	41.15	41.25	41.25	-1.80	2	359
09:11:38	41.20	41.25	41.20	-1.85	2	357
09:11:36	41.20	41.25	41.20	-1.85	1	355
09:11:19	41.20	41.30	41.30	-1.75	1	354
09:11:08	41.15	41.25	41.25	-1.80	1	353
09:10:37	41.20	41.25	41.20	-1.85	1	352
09:10:32	41.05	41.10	41.10	-1.95	1	351
09:10:31	41.10	41.20	41.10	-1.95	1	350
09:10:31	41.15	41.25	41.15	-1.90	1	349
09:10:28	41.10	41.25	41.10	-1.95	1	348
09:10:24	41.15	41.30	41.15	-1.90	1	347
09:10:13	41.10	41.15	41.15	-1.90	2	346
09:10:02	41.10	41.20	41.10	-1.95	2	344
09:10:02	41.10	41.20	41.10	-1.95	1	342
09:09:56	41.20	41.25	41.20	-1.85	2	341
09:09:56	41.20	41.25	41.20	-1.85	1	339
09:09:56	41.20	41.25	41.20	-1.85	1	338
09:09:56	41.25	41.30	41.25	-1.80	2	337
09:09:43	41.30	41.35	41.30	-1.75	2	335
09:09:35	41.30	41.35	41.30	-1.75	1	333
09:09:26	41.25	41.30	41.30	-1.75	2	332
09:09:18	41.30	41.35	41.30	-1.75	1	330
09:09:13	41.20	41.25	41.25	-1.80	1	329
09:09:13	41.20	41.25	41.25	-1.80	3	328
09:09:12	41.25	41.40	41.25	-1.80	2	325
09:09:04	41.25	41.35	41.25	-1.80	1	323
09:09:03	41.25	41.40	41.25	-1.80	1	322
09:08:17	41.55	41.65	41.50	-1.55	1	321
09:08:17	41.55	41.65	41.55	-1.50	1	320
09:08:10	41.55	41.65	41.55	-1.50	2	319
09:08:06	41.60	41.65	41.60	-1.45	1	317
09:07:52	41.65	41.70	41.65	-1.40	1	316
09:07:48	41.60	41.65	41.65	-1.40	1	315
09:07:33	41.65	41.75	41.65	-1.40	1	314
09:07:31	41.70	41.80	41.70	-1.35	2	313
09:07:31	41.70	41.80	41.70	-1.35	1	311
09:06:26	41.70	41.75	41.75	-1.30	1	310
09:06:26	41.70	41.75	41.75	-1.30	1	309
09:06:17	41.75	41.95	41.75	-1.30	1	308
09:06:11	41.70	41.75	41.75	-1.30	1	307
09:06:01	41.70	41.80	41.70	-1.35	1	306
09:05:54	41.70	41.80	41.70	-1.35	1	305
09:05:53	41.80	41.95	41.80	-1.25	3	304
09:05:53	41.85	42.00	41.85	-1.20	1	301
09:05:53	41.85	42.00	41.85	-1.20	1	300
09:05:53	41.90	42.00	41.90	-1.15	4	299
09:05:53	41.95	42.05	41.95	-1.10	8	295
09:05:53	41.95	42.05	41.95	-1.10	1	287
09:05:27	41.95	42.00	42.00	-1.05	2	286
09:05:23	41.95	42.10	41.95	-1.10	1	284
09:05:05	41.95	42.00	42.00	-1.05	1	283
09:05:04	41.95	42.00	41.95	-1.10	1	282
09:05:03	42.00	42.05	42.00	-1.05	1	281
09:04:55	42.00	42.10	42.00	-1.05	2	280
09:04:49	41.95	42.00	42.00	-1.05	1	278
09:04:47	42.00	42.10	42.00	-1.05	1	277
09:04:45	42.00	42.10	42.00	-1.05	1	276
09:04:43	42.00	42.05	42.05	-1.00	1	275
09:04:40	41.95	42.00	42.00	-1.05	5	274
09:04:27	41.95	42.00	41.95	-1.10	1	269
09:04:23	41.95	42.00	41.95	-1.10	1	268
09:04:21	41.95	42.00	41.95	-1.10	1	267
09:04:07	42.00	42.10	41.95	-1.10	1	266
09:04:07	42.00	42.10	42.00	-1.05	1	265
09:04:04	41.95	42.00	42.00	-1.05	15	264
09:04:04	42.00	42.10	42.00	-1.05	5	249
09:03:59	41.95	42.10	42.10	-0.95	1	244
09:03:57	41.95	42.00	42.00	-1.05	1	243
09:03:57	42.00	42.10	42.00	-1.05	1	242
09:03:56	42.00	42.10	42.00	-1.05	1	241
09:03:54	42.00	42.05	42.05	-1.00	1	240
09:03:54	42.05	42.10	42.05	-1.00	1	239
09:03:35	42.00	42.15	41.95	-1.10	1	238
09:03:35	42.00	42.15	42.00	-1.05	1	237
09:03:21	41.95	42.15	42.15	-0.90	2	236
09:03:14	42.10	42.35	42.00	-1.05	1	234
09:03:14	42.10	42.35	42.10	-0.95	1	233
09:03:09	41.95	42.20	42.20	-0.85	1	232
09:03:04	42.00	42.25	41.95	-1.10	1	231
09:03:04	42.00	42.25	42.00	-1.05	1	230
09:02:57	42.05	42.35	42.05	-1.00	1	229
09:02:56	42.00	42.10	42.10	-0.95	4	228
09:02:48	41.95	42.10	42.10	-0.95	1	224
09:02:43	41.90	42.05	42.05	-1.00	1	223
09:02:39	42.05	42.10	42.05	-1.00	1	222
09:02:39	42.00	42.10	42.00	-1.05	1	221
09:02:39	42.00	42.05	42.05	-1.00	7	220
09:02:39	42.00	42.05	42.00	-1.05	1	213
09:02:39	41.75	42.00	42.00	-1.05	1	212
09:02:36	42.00	42.20	41.75	-1.30	3	211
09:02:36	42.00	42.20	41.80	-1.25	7	208
09:02:36	42.00	42.20	41.85	-1.20	1	201
09:02:36	42.00	42.20	41.95	-1.10	1	200
09:02:36	42.00	42.20	42.00	-1.05	1	199
09:02:31	42.00	42.25	42.00	-1.05	2	198
09:02:30	42.00	42.25	42.00	-1.05	2	196
09:02:29	42.05	42.30	42.05	-1.00	2	194
09:02:28	42.05	42.30	42.00	-1.05	4	192
09:02:28	42.05	42.30	42.05	-1.00	1	188
09:02:16	42.15	42.40	42.00	-1.05	1	187
09:02:16	42.15	42.40	42.05	-1.00	1	186
09:02:16	42.15	42.40	42.10	-0.95	1	185
09:02:16	42.15	42.40	42.15	-0.90	2	184
09:02:11	42.40	42.55	42.40	-0.65	1	182
09:02:03	42.40	42.65	42.40	-0.65	2	181
09:01:58	42.35	42.65	42.35	-0.70	1	179
09:01:58	42.50	42.75	42.45	-0.60	1	178
09:01:58	42.50	42.75	42.50	-0.55	3	177
09:01:53	42.55	42.80	42.55	-0.50	1	174
09:01:53	42.70	42.90	42.70	-0.35	1	173
09:01:50	42.90	43.15	42.90	-0.15	1	172
09:01:50	43.00	43.25	43.00	-0.05	1	171
09:01:49	42.95	43.00	43.00	-0.05	1	170
09:01:45	42.95	43.00	43.00	-0.05	1	169
09:01:45	42.90	43.00	43.00	-0.05	1	168
09:01:43	43.00	43.35	43.00	-0.05	1	167
09:01:42	43.10	43.45	43.05	0	3	166
09:01:42	43.10	43.45	43.10	+0.05	4	163
09:01:13	43.30	43.45	43.30	+0.25	1	159
09:01:12	43.30	43.45	43.30	+0.25	1	158
09:01:10	43.30	43.55	43.20	+0.15	1	157
09:01:10	43.30	43.55	43.25	+0.20	1	156
09:01:10	43.30	43.55	43.30	+0.25	3	155
09:01:10	43.30	43.55	43.30	+0.25	1	152
09:00:36	43.30	43.50	43.30	+0.25	1	151
09:00:36	43.20	43.25	43.25	+0.20	1	150
09:00:32	43.00	43.25	43.50	+0.45	2	149
09:00:32	43.00	43.25	43.45	+0.40	2	147
09:00:32	43.00	43.25	43.35	+0.30	1	145
09:00:32	43.00	43.25	43.25	+0.20	1	144
09:00:31	43.05	43.25	43.05	0	1	143
09:00:23	42.70	43.00	43.00	-0.05	3	142
09:00:13	43.00	43.25	43.00	-0.05	3	139
09:00:13	43.05	43.25	43.05	0	3	136
09:00:13	43.05	43.30	43.05	0	4	133
09:00:06	43.25	43.50	43.25	+0.20	2	129
09:00:00	--	--	43.25	+0.20	33	127

　

其他人也逛...

MyCard 3000點虛擬點數卡

PChome 購物儲值3,000元

POCO X8 Pro 8G/256G

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

臺灣漫遊錄

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

Samsung Galaxy A56 5G (8G/256G)

MyCard 3290點虛擬點數卡

三花針織平口褲.四角褲.男內褲(3件組)

PChome 購物儲值6,000元

【Hermes 愛馬仕】大地男性淡香水 100ml

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

台化等老牌傳產企業拚轉型　接...

公股銀前4月海外獲利勁揚　4家...

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

‧專家：晶片與模型外洩風險　美...
‧OpenAI擬大幅改版ChatGPT　打造...
‧台股面臨多重賣壓形成「恐懼的...

加密貨幣

比特幣BTC	62499.32	1,574.84	2.58%
以太幣ETH	1619.03	38.15	2.41%
瑞波幣XRP	1.14	0.04	3.97%
比特幣現金BCH	224.27	14.85	7.09%
萊特幣LTC	42.02	-1.22	-2.82%
卡達幣ADA	0.163590	0.01	4.45%
波場幣TRX	0.327317	0.01	2.26%
恆星幣XLM	0.205954	0.00	1.45%

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。