最新界霖：攻航太衛星應用切入AI伺服器熱門傳郭智輝下令遲交立委索資考績打乙經部：有誤解

更新報價

潤泰新 (9945) 其他上市潤泰集團

46.05 ▼-0.15 -0.32% 2.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	4,607	46.05	26	46.15	6	46.10	46.45	45.75	46.20

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	46.05	46.15	46.05	-0.15	11	4607
13:30:00	46.00	46.15	46.05	-0.15	288	4596
13:24:44	46.15	46.20	46.15	-0.05	2	4308
13:24:30	46.15	46.20	46.15	-0.05	2	4306
13:24:08	46.15	46.20	46.15	-0.05	2	4304
13:24:02	46.15	46.20	46.15	-0.05	1	4302
13:23:47	46.10	46.20	46.10	-0.10	2	4301
13:23:41	46.10	46.20	46.10	-0.10	2	4299
13:23:32	46.10	46.20	46.10	-0.10	1	4297
13:23:32	46.10	46.15	46.15	-0.05	4	4296
13:23:32	46.15	46.20	46.15	-0.05	3	4292
13:23:27	46.15	46.20	46.15	-0.05	2	4289
13:23:15	46.15	46.20	46.15	-0.05	2	4287
13:23:14	46.15	46.20	46.15	-0.05	1	4285
13:23:01	46.15	46.20	46.15	-0.05	2	4284
13:22:58	46.15	46.20	46.15	-0.05	15	4282
13:22:37	46.15	46.20	46.15	-0.05	1	4267
13:21:42	46.15	46.25	46.15	-0.05	1	4266
13:21:27	46.15	46.25	46.15	-0.05	1	4265
13:21:27	46.15	46.20	46.20	0	2	4264
13:21:19	46.20	46.25	46.20	0	5	4262
13:20:37	46.20	46.25	46.20	0	1	4257
13:20:22	46.20	46.25	46.20	0	1	4256
13:19:32	46.20	46.25	46.20	0	1	4255
13:19:31	46.20	46.25	46.20	0	1	4254
13:19:08	46.15	46.25	46.25	+0.05	1	4253
13:19:04	46.15	46.25	46.15	-0.05	1	4252
13:19:04	46.15	46.20	46.20	0	1	4251
13:18:52	46.20	46.25	46.20	0	5	4250
13:18:06	46.20	46.25	46.20	0	1	4245
13:18:06	46.20	46.25	46.20	0	2	4244
13:17:53	46.20	46.25	46.25	+0.05	5	4242
13:16:39	46.25	46.30	46.25	+0.05	1	4237
13:16:39	46.25	46.30	46.25	+0.05	1	4236
13:16:18	46.25	46.30	46.25	+0.05	2	4235
13:16:02	46.25	46.30	46.20	0	3	4233
13:16:02	46.25	46.30	46.25	+0.05	4	4230
13:15:41	46.20	46.30	46.20	0	1	4226
13:15:21	46.20	46.30	46.20	0	1	4225
13:15:06	46.25	46.30	46.25	+0.05	1	4224
13:15:01	46.25	46.30	46.25	+0.05	1	4223
13:14:48	46.20	46.25	46.25	+0.05	39	4222
13:14:35	46.15	46.20	46.20	0	4	4183
13:14:35	46.15	46.20	46.20	0	2	4179
13:14:24	46.15	46.20	46.20	0	2	4177
13:14:24	46.15	46.20	46.20	0	9	4175
13:14:16	46.20	46.25	46.15	-0.05	4	4166
13:14:16	46.20	46.25	46.20	0	11	4162
13:14:05	46.20	46.25	46.20	0	1	4151
13:14:00	46.20	46.25	46.20	0	10	4150
13:13:20	46.15	46.20	46.20	0	2	4140
13:12:59	46.15	46.20	46.20	0	2	4138
13:12:21	46.15	46.20	46.20	0	1	4136
13:12:11	46.15	46.25	46.25	+0.05	3	4135
13:12:08	46.15	46.25	46.15	-0.05	2	4132
13:12:07	46.15	46.25	46.15	-0.05	1	4130
13:12:07	46.15	46.20	46.20	0	15	4129
13:11:17	46.15	46.20	46.20	0	5	4114
13:11:15	46.15	46.20	46.15	-0.05	1	4109
13:10:22	46.15	46.20	46.15	-0.05	1	4108
13:10:10	46.15	46.20	46.15	-0.05	1	4107
13:09:41	46.15	46.20	46.20	0	1	4106
13:09:41	46.15	46.20	46.20	0	1	4105
13:09:13	46.15	46.20	46.20	0	1	4104
13:08:52	46.15	46.20	46.20	0	2	4103
13:08:30	46.15	46.20	46.20	0	1	4101
13:08:20	46.15	46.20	46.20	0	45	4100
13:08:12	46.10	46.15	46.15	-0.05	4	4055
13:08:12	46.10	46.15	46.15	-0.05	10	4051
13:08:11	46.10	46.15	46.15	-0.05	7	4041
13:08:11	46.10	46.15	46.15	-0.05	2	4034
13:07:48	46.15	46.20	46.15	-0.05	1	4032
13:07:45	46.15	46.20	46.15	-0.05	1	4031
13:07:40	46.15	46.20	46.15	-0.05	10	4030
13:07:34	46.15	46.20	46.15	-0.05	1	4020
13:07:30	46.15	46.20	46.15	-0.05	1	4019
13:07:15	46.15	46.20	46.20	0	1	4018
13:07:05	46.15	46.20	46.20	0	3	4017
13:07:05	46.15	46.20	46.20	0	1	4014
13:06:46	46.15	46.20	46.20	0	1	4013
13:06:38	46.15	46.20	46.15	-0.05	1	4012
13:06:27	46.15	46.20	46.15	-0.05	1	4011
13:06:12	46.15	46.20	46.15	-0.05	2	4010
13:06:09	46.15	46.20	46.15	-0.05	2	4008
13:05:21	46.10	46.15	46.15	-0.05	2	4006
13:05:16	46.10	46.15	46.15	-0.05	1	4004
13:05:16	46.10	46.15	46.15	-0.05	3	4003
13:04:24	46.05	46.10	46.10	-0.10	1	4000
13:04:24	46.05	46.10	46.10	-0.10	1	3999
13:04:23	46.05	46.15	46.15	-0.05	37	3998
13:04:23	46.10	46.15	46.05	-0.15	4	3961
13:04:23	46.10	46.15	46.10	-0.10	5	3957
13:04:11	46.10	46.15	46.10	-0.10	1	3952
13:03:57	46.10	46.15	46.10	-0.10	5	3951
13:03:36	46.10	46.15	46.10	-0.10	2	3946
13:03:35	46.10	46.15	46.10	-0.10	2	3944
13:03:10	46.10	46.15	46.10	-0.10	1	3942
13:02:40	46.10	46.15	46.10	-0.10	2	3941
13:02:40	46.10	46.15	46.10	-0.10	1	3939
13:02:00	46.10	46.15	46.10	-0.10	2	3938
13:00:53	46.05	46.10	46.10	-0.10	1	3936
13:00:53	46.05	46.10	46.10	-0.10	3	3935
13:00:38	46.05	46.10	46.10	-0.10	2	3932
13:00:38	46.05	46.10	46.10	-0.10	1	3930
13:00:13	46.05	46.10	46.10	-0.10	4	3929
12:59:59	46.05	46.10	46.05	-0.15	1	3925
12:59:53	46.05	46.10	46.10	-0.10	1	3924
12:59:32	46.10	46.15	46.10	-0.10	1	3923
12:58:26	46.10	46.15	46.10	-0.10	1	3922
12:57:55	46.10	46.15	46.10	-0.10	3	3921
12:57:55	46.10	46.15	46.10	-0.10	3	3918
12:57:55	46.10	46.15	46.10	-0.10	5	3915
12:57:19	46.10	46.15	46.10	-0.10	1	3910
12:56:19	46.05	46.10	46.10	-0.10	22	3909
12:55:28	46.05	46.10	46.10	-0.10	5	3887
12:55:10	46.05	46.10	46.05	-0.15	1	3882
12:55:06	46.05	46.10	46.05	-0.15	2	3881
12:54:45	46.05	46.10	46.10	-0.10	1	3879
12:54:12	46.05	46.10	46.05	-0.15	1	3878
12:53:40	46.05	46.10	46.05	-0.15	1	3877
12:53:29	46.05	46.10	46.05	-0.15	3	3876
12:52:39	46.05	46.10	46.05	-0.15	2	3873
12:52:29	46.05	46.10	46.05	-0.15	1	3871
12:51:39	46.05	46.10	46.05	-0.15	1	3870
12:50:49	46.05	46.10	46.05	-0.15	8	3869
12:50:01	46.05	46.10	46.05	-0.15	1	3861
12:49:49	46.05	46.10	46.05	-0.15	1	3860
12:49:31	46.05	46.10	46.05	-0.15	2	3859
12:48:49	46.05	46.10	46.10	-0.10	2	3857
12:48:32	46.05	46.10	46.05	-0.15	1	3855
12:47:58	46.05	46.10	46.10	-0.10	1	3854
12:47:13	46.00	46.05	46.05	-0.15	2	3853
12:45:44	46.00	46.05	46.05	-0.15	4	3851
12:45:17	46.00	46.05	46.05	-0.15	5	3847
12:45:16	46.00	46.05	46.05	-0.15	20	3842
12:44:59	46.00	46.05	46.00	-0.20	1	3822
12:44:03	46.00	46.05	46.05	-0.15	1	3821
12:42:19	46.00	46.05	46.00	-0.20	1	3820
12:39:44	46.00	46.05	46.00	-0.20	30	3819
12:39:38	46.00	46.05	46.00	-0.20	1	3789
12:39:25	46.00	46.05	46.00	-0.20	2	3788
12:39:00	46.00	46.05	46.05	-0.15	1	3786
12:38:36	46.00	46.05	46.05	-0.15	10	3785
12:38:30	46.00	46.05	46.05	-0.15	1	3775
12:37:04	46.00	46.05	46.05	-0.15	5	3774
12:36:57	46.00	46.05	46.00	-0.20	1	3769
12:36:00	46.00	46.05	46.00	-0.20	2	3768
12:34:49	46.00	46.05	46.00	-0.20	1	3766
12:34:48	46.00	46.05	46.00	-0.20	1	3765
12:32:08	46.00	46.05	46.00	-0.20	1	3764
12:32:01	46.00	46.05	46.05	-0.15	1	3763
12:30:40	46.05	46.10	46.05	-0.15	5	3762
12:30:38	46.05	46.10	46.05	-0.15	3	3757
12:29:55	46.05	46.10	46.05	-0.15	2	3754
12:29:55	46.05	46.10	46.05	-0.15	5	3752
12:29:46	46.05	46.10	46.05	-0.15	1	3747
12:29:27	46.05	46.10	46.05	-0.15	1	3746
12:29:08	46.05	46.10	46.10	-0.10	6	3745
12:28:30	46.05	46.15	46.00	-0.20	87	3739
12:28:30	46.05	46.15	46.05	-0.15	3	3652
12:27:54	46.05	46.10	46.05	-0.15	1	3649
12:27:54	46.05	46.15	46.05	-0.15	60	3648
12:27:32	46.05	46.10	46.10	-0.10	10	3588
12:26:57	46.05	46.10	46.10	-0.10	1	3578
12:26:46	46.05	46.10	46.05	-0.15	1	3577
12:26:35	46.05	46.10	46.10	-0.10	4	3576
12:25:58	46.05	46.10	46.05	-0.15	1	3572
12:24:38	46.05	46.10	46.05	-0.15	1	3571
12:23:13	46.05	46.10	46.05	-0.15	1	3570
12:22:11	46.05	46.10	46.05	-0.15	1	3569
12:21:57	46.05	46.10	46.05	-0.15	1	3568
12:21:31	46.05	46.10	46.10	-0.10	6	3567
12:20:19	46.05	46.10	46.10	-0.10	2	3561
12:19:16	46.05	46.10	46.05	-0.15	7	3559
12:19:16	46.05	46.10	46.05	-0.15	5	3552
12:19:16	46.05	46.10	46.05	-0.15	1	3547
12:17:51	46.05	46.10	46.10	-0.10	1	3546
12:17:43	46.05	46.10	46.10	-0.10	1	3545
12:16:49	46.00	46.05	46.05	-0.15	10	3544
12:16:35	46.00	46.05	46.05	-0.15	9	3534
12:14:49	46.05	46.10	46.05	-0.15	1	3525
12:14:49	46.00	46.05	46.05	-0.15	4	3524
12:14:49	46.00	46.05	46.05	-0.15	1	3520
12:14:15	46.00	46.05	46.05	-0.15	9	3519
12:13:19	46.00	46.05	46.05	-0.15	1	3510
12:12:48	46.00	46.05	46.05	-0.15	4	3509
12:11:56	46.00	46.05	46.05	-0.15	6	3505
12:09:33	46.00	46.05	46.00	-0.20	2	3499
12:09:26	46.00	46.05	46.00	-0.20	1	3497
12:08:33	46.00	46.05	46.05	-0.15	2	3496
12:08:21	45.95	46.00	46.00	-0.20	42	3494
12:06:58	45.95	46.00	46.00	-0.20	1	3452
12:06:14	45.95	46.00	45.95	-0.25	1	3451
12:06:06	45.95	46.00	45.90	-0.30	1	3450
12:06:06	45.95	46.00	45.95	-0.25	1	3449
12:05:56	45.90	45.95	45.95	-0.25	3	3448
12:05:48	45.90	45.95	45.95	-0.25	2	3445
12:05:44	45.90	45.95	45.95	-0.25	1	3443
12:05:35	45.90	45.95	45.95	-0.25	1	3442
12:05:26	45.90	45.95	45.95	-0.25	2	3441
12:05:19	45.90	45.95	45.95	-0.25	1	3439
12:05:09	45.90	45.95	45.95	-0.25	1	3438
12:04:58	45.90	45.95	45.95	-0.25	2	3437
12:04:45	45.90	45.95	45.95	-0.25	5	3435
12:04:13	45.90	45.95	45.95	-0.25	1	3430
12:03:58	45.90	45.95	45.95	-0.25	2	3429
12:03:24	45.90	45.95	45.95	-0.25	1	3427
12:03:14	45.90	45.95	45.95	-0.25	1	3426
12:02:47	45.90	45.95	45.95	-0.25	1	3425
12:02:37	45.90	45.95	45.95	-0.25	1	3424
12:02:11	45.90	45.95	45.90	-0.30	3	3423
12:02:11	45.90	45.95	45.90	-0.30	4	3420
12:02:11	45.90	45.95	45.95	-0.25	1	3416
12:02:11	45.90	45.95	45.95	-0.25	2	3415
12:02:11	45.95	46.00	45.95	-0.25	60	3413
12:02:03	45.95	46.00	46.00	-0.20	1	3353
12:01:54	45.95	46.00	45.95	-0.25	1	3352
12:00:33	45.95	46.00	45.95	-0.25	5	3351
11:59:49	45.95	46.00	46.00	-0.20	1	3346
11:59:47	45.95	46.00	45.95	-0.25	1	3345
11:59:35	45.95	46.00	45.95	-0.25	1	3344
11:58:26	45.95	46.00	45.95	-0.25	1	3343
11:58:08	45.95	46.00	46.00	-0.20	3	3342
11:57:53	45.95	46.00	46.00	-0.20	3	3339
11:57:51	45.95	46.00	46.00	-0.20	1	3336
11:57:48	45.95	46.00	46.00	-0.20	2	3335
11:57:31	46.00	46.05	46.00	-0.20	20	3333
11:56:42	46.00	46.05	46.00	-0.20	2	3313
11:56:21	46.00	46.05	46.00	-0.20	1	3311
11:56:21	46.00	46.05	46.00	-0.20	10	3310
11:55:44	46.00	46.05	46.00	-0.20	4	3300
11:55:11	45.95	46.00	46.00	-0.20	1	3296
11:55:11	45.95	46.00	46.00	-0.20	6	3295
11:54:59	45.95	46.00	46.00	-0.20	1	3289
11:54:39	45.95	46.00	46.00	-0.20	1	3288
11:54:15	45.95	46.00	46.00	-0.20	2	3287
11:54:13	45.95	46.00	46.00	-0.20	2	3285
11:54:13	45.95	46.00	46.00	-0.20	1	3283
11:53:33	46.00	46.05	46.00	-0.20	2	3282
11:53:33	46.00	46.05	46.00	-0.20	20	3280
11:52:51	46.00	46.05	46.05	-0.15	1	3260
11:52:41	46.00	46.05	46.00	-0.20	3	3259
11:52:19	46.00	46.05	46.00	-0.20	1	3256
11:50:45	46.00	46.05	46.00	-0.20	1	3255
11:49:17	46.00	46.05	46.00	-0.20	1	3254
11:49:17	46.00	46.05	46.00	-0.20	10	3253
11:47:47	46.00	46.05	46.05	-0.15	1	3243
11:47:06	46.00	46.05	46.00	-0.20	20	3242
11:46:28	46.00	46.05	46.05	-0.15	1	3222
11:46:08	46.00	46.05	46.05	-0.15	1	3221
11:46:03	46.00	46.05	46.00	-0.20	1	3220
11:45:29	46.00	46.05	46.05	-0.15	2	3219
11:45:26	46.00	46.05	46.00	-0.20	1	3217
11:45:21	46.00	46.05	46.00	-0.20	1	3216
11:45:07	46.00	46.05	46.00	-0.20	1	3215
11:44:34	45.95	46.00	46.00	-0.20	1	3214
11:44:34	46.00	46.05	46.00	-0.20	2	3213
11:44:33	46.00	46.05	46.00	-0.20	1	3211
11:43:20	45.95	46.05	45.95	-0.25	1	3210
11:42:35	45.95	46.00	46.00	-0.20	1	3209
11:42:35	46.00	46.10	46.00	-0.20	19	3208
11:42:07	46.05	46.10	46.05	-0.15	5	3189
11:41:20	46.05	46.10	46.05	-0.15	2	3184
11:40:07	46.00	46.05	46.05	-0.15	10	3182
11:40:07	46.00	46.05	46.05	-0.15	1	3172
11:39:32	46.00	46.05	46.05	-0.15	1	3171
11:39:01	46.00	46.05	46.05	-0.15	2	3170
11:39:01	46.00	46.05	46.05	-0.15	10	3168
11:38:10	46.00	46.05	46.00	-0.20	1	3158
11:37:39	46.00	46.05	46.00	-0.20	1	3157
11:37:33	46.00	46.05	46.00	-0.20	3	3156
11:37:26	46.00	46.10	46.10	-0.10	1	3153
11:37:23	46.00	46.10	46.00	-0.20	1	3152
11:37:22	46.00	46.10	46.00	-0.20	1	3151
11:36:44	45.95	46.10	45.95	-0.25	1	3150
11:36:44	45.95	46.10	45.95	-0.25	1	3149
11:36:44	45.95	46.10	45.95	-0.25	3	3148
11:36:44	46.00	46.10	46.00	-0.20	2	3145
11:36:44	46.05	46.10	46.00	-0.20	129	3143
11:36:44	46.05	46.10	46.05	-0.15	1	3014
11:36:17	46.00	46.10	46.00	-0.20	2	3013
11:36:12	46.05	46.10	46.05	-0.15	2	3011
11:36:07	46.05	46.10	46.05	-0.15	1	3009
11:36:07	46.05	46.10	46.10	-0.10	5	3008
11:34:24	46.00	46.10	46.00	-0.20	1	3003
11:34:24	46.00	46.10	46.00	-0.20	10	3002
11:34:24	46.00	46.10	46.00	-0.20	6	2992
11:34:24	46.05	46.10	46.05	-0.15	95	2986
11:33:52	46.05	46.15	46.05	-0.15	1	2891
11:33:52	46.10	46.15	46.10	-0.10	1	2890
11:33:52	46.10	46.15	46.10	-0.10	1	2889
11:33:52	46.10	46.15	46.10	-0.10	50	2888
11:33:47	46.10	46.15	46.15	-0.05	1	2838
11:33:11	46.15	46.20	46.15	-0.05	3	2837
11:33:10	46.15	46.20	46.15	-0.05	1	2834
11:32:42	46.15	46.20	46.15	-0.05	1	2833
11:32:05	46.15	46.20	46.15	-0.05	2	2832
11:31:29	46.15	46.20	46.15	-0.05	1	2830
11:30:33	46.15	46.20	46.15	-0.05	1	2829
11:30:07	46.10	46.20	46.10	-0.10	1	2828
11:29:55	46.15	46.20	46.15	-0.05	3	2827
11:28:08	46.10	46.15	46.15	-0.05	2	2824
11:27:56	46.10	46.15	46.15	-0.05	10	2822
11:27:16	46.10	46.15	46.10	-0.10	2	2812
11:27:00	46.10	46.15	46.15	-0.05	1	2810
11:26:46	46.10	46.15	46.15	-0.05	10	2809
11:26:24	46.10	46.15	46.15	-0.05	1	2799
11:25:26	46.10	46.15	46.10	-0.10	1	2798
11:25:10	46.10	46.15	46.15	-0.05	1	2797
11:24:56	46.10	46.15	46.15	-0.05	1	2796
11:24:55	46.10	46.15	46.10	-0.10	1	2795
11:24:55	46.15	46.20	46.15	-0.05	10	2794
11:24:52	46.15	46.20	46.15	-0.05	1	2784
11:24:35	46.15	46.20	46.15	-0.05	3	2783
11:24:29	46.15	46.20	46.15	-0.05	1	2780
11:23:49	46.15	46.20	46.20	0	2	2779
11:23:30	46.15	46.20	46.20	0	1	2777
11:23:19	46.15	46.20	46.20	0	1	2776
11:22:26	46.15	46.20	46.15	-0.05	1	2775
11:22:25	46.15	46.20	46.20	0	2	2774
11:22:25	46.15	46.20	46.20	0	6	2772
11:22:25	46.15	46.20	46.20	0	8	2766
11:22:25	46.15	46.20	46.20	0	6	2758
11:22:25	46.15	46.20	46.20	0	10	2752
11:22:10	46.15	46.20	46.20	0	1	2742
11:22:05	46.15	46.20	46.15	-0.05	1	2741
11:20:10	46.15	46.20	46.20	0	1	2740
11:18:56	46.15	46.20	46.20	0	2	2739
11:18:10	46.15	46.20	46.20	0	8	2737
11:17:48	46.15	46.20	46.20	0	1	2729
11:17:18	46.15	46.20	46.15	-0.05	1	2728
11:17:16	46.15	46.20	46.15	-0.05	1	2727
11:17:16	46.15	46.20	46.15	-0.05	3	2726
11:17:16	46.15	46.20	46.15	-0.05	10	2723
11:15:42	46.15	46.20	46.20	0	1	2713
11:13:29	46.20	46.25	46.20	0	2	2712
11:12:39	46.20	46.25	46.20	0	1	2710
11:12:39	46.20	46.30	46.20	0	30	2709
11:12:00	46.25	46.30	46.25	+0.05	1	2679
11:11:54	46.20	46.25	46.25	+0.05	1	2678
11:10:48	46.25	46.30	46.25	+0.05	1	2677
11:10:35	46.30	46.35	46.30	+0.10	3	2676
11:10:08	46.30	46.35	46.30	+0.10	1	2673
11:09:25	46.30	46.35	46.30	+0.10	1	2672
11:09:22	46.25	46.30	46.30	+0.10	6	2671
11:08:00	46.25	46.30	46.30	+0.10	1	2665
11:06:31	46.25	46.30	46.30	+0.10	1	2664
11:06:09	46.25	46.30	46.30	+0.10	5	2663
11:03:31	46.25	46.30	46.30	+0.10	4	2658
11:02:54	46.20	46.25	46.25	+0.05	3	2654
11:02:51	46.20	46.25	46.25	+0.05	1	2651
11:02:20	46.15	46.20	46.20	0	1	2650
11:02:18	46.15	46.20	46.20	0	2	2649
11:01:37	46.15	46.20	46.20	0	2	2647
10:59:41	46.15	46.20	46.20	0	1	2645
10:59:29	46.20	46.30	46.20	0	18	2644
10:58:51	46.20	46.30	46.20	0	4	2626
10:58:41	46.25	46.30	46.25	+0.05	1	2622
10:58:36	46.25	46.30	46.25	+0.05	1	2621
10:58:32	46.25	46.30	46.25	+0.05	2	2620
10:58:32	46.25	46.30	46.25	+0.05	1	2618
10:58:30	46.25	46.30	46.25	+0.05	1	2617
10:58:16	46.25	46.30	46.25	+0.05	3	2616
10:58:01	46.25	46.30	46.25	+0.05	1	2613
10:57:39	46.25	46.30	46.25	+0.05	1	2612
10:57:38	46.25	46.30	46.25	+0.05	1	2611
10:57:25	46.25	46.30	46.25	+0.05	2	2610
10:56:58	46.25	46.30	46.25	+0.05	1	2608
10:55:40	46.25	46.30	46.30	+0.10	1	2607
10:54:46	46.25	46.30	46.30	+0.10	3	2606
10:54:43	46.25	46.30	46.30	+0.10	1	2603
10:54:38	46.25	46.30	46.30	+0.10	1	2602
10:53:54	46.25	46.30	46.25	+0.05	2	2601
10:53:48	46.30	46.35	46.30	+0.10	5	2599
10:53:38	46.30	46.35	46.30	+0.10	1	2594
10:53:32	46.30	46.35	46.30	+0.10	1	2593
10:51:53	46.25	46.40	46.25	+0.05	1	2592
10:51:52	46.20	46.40	46.15	-0.05	2	2591
10:51:52	46.20	46.40	46.20	0	2	2589
10:51:52	46.15	46.20	46.20	0	10	2587
10:51:52	46.15	46.20	46.20	0	1	2577
10:51:52	46.15	46.20	46.20	0	8	2576
10:51:52	46.40	46.45	46.20	0	95	2568
10:51:52	46.40	46.45	46.25	+0.05	30	2473
10:51:52	46.40	46.45	46.30	+0.10	26	2443
10:51:52	46.40	46.45	46.40	+0.20	10	2417
10:51:51	46.40	46.45	46.40	+0.20	1	2407
10:51:32	46.40	46.45	46.45	+0.25	1	2406
10:51:18	46.40	46.45	46.45	+0.25	1	2405
10:51:17	46.40	46.45	46.40	+0.20	1	2404
10:50:55	46.30	46.40	46.40	+0.20	37	2403
10:50:55	46.25	46.30	46.30	+0.10	1	2366
10:50:53	46.25	46.35	46.35	+0.15	27	2365
10:50:53	46.20	46.30	46.30	+0.10	23	2338
10:50:53	46.20	46.30	46.30	+0.10	1	2315
10:50:28	46.20	46.30	46.30	+0.10	2	2314
10:49:12	46.20	46.30	46.30	+0.10	1	2312
10:48:21	46.25	46.30	46.25	+0.05	1	2311
10:48:17	46.25	46.30	46.25	+0.05	4	2310
10:48:00	46.20	46.25	46.25	+0.05	6	2306
10:47:57	46.20	46.25	46.25	+0.05	5	2300
10:47:54	46.20	46.25	46.25	+0.05	1	2295
10:47:43	46.20	46.25	46.25	+0.05	1	2294
10:47:03	46.20	46.25	46.25	+0.05	2	2293
10:46:24	46.20	46.25	46.25	+0.05	1	2291
10:46:11	46.20	46.25	46.25	+0.05	1	2290
10:46:01	46.20	46.25	46.20	0	7	2289
10:45:42	46.20	46.25	46.20	0	4	2282
10:45:42	46.20	46.25	46.20	0	3	2278
10:45:13	46.20	46.25	46.20	0	1	2275
10:44:34	46.20	46.25	46.20	0	1	2274
10:44:15	46.20	46.25	46.20	0	1	2273
10:44:08	46.20	46.25	46.20	0	1	2272
10:43:57	46.20	46.25	46.20	0	1	2271
10:43:51	46.20	46.25	46.20	0	4	2270
10:43:08	46.20	46.25	46.20	0	1	2266
10:42:50	46.20	46.25	46.25	+0.05	2	2265
10:42:41	46.20	46.25	46.25	+0.05	2	2263
10:42:04	46.20	46.25	46.20	0	1	2261
10:42:01	46.20	46.25	46.25	+0.05	1	2260
10:41:43	46.25	46.30	46.25	+0.05	4	2259
10:41:13	46.25	46.30	46.30	+0.10	1	2255
10:41:00	46.25	46.30	46.30	+0.10	2	2254
10:40:34	46.25	46.30	46.30	+0.10	1	2252
10:40:32	46.25	46.30	46.30	+0.10	1	2251
10:40:32	46.25	46.30	46.30	+0.10	1	2250
10:40:28	46.25	46.30	46.25	+0.05	1	2249
10:40:22	46.25	46.30	46.25	+0.05	5	2248
10:40:18	46.25	46.30	46.25	+0.05	6	2243
10:40:11	46.20	46.25	46.25	+0.05	5	2237
10:39:29	46.20	46.25	46.20	0	1	2232
10:39:25	46.20	46.25	46.25	+0.05	8	2231
10:39:23	46.15	46.25	46.25	+0.05	1	2223
10:39:03	46.15	46.25	46.25	+0.05	1	2222
10:39:00	46.15	46.20	46.20	0	28	2221
10:39:00	46.10	46.20	46.20	0	1	2193
10:38:54	46.05	46.15	46.15	-0.05	48	2192
10:38:42	46.05	46.10	46.10	-0.10	51	2144
10:38:42	46.05	46.10	46.10	-0.10	8	2093
10:37:02	46.05	46.10	46.05	-0.15	1	2085
10:36:34	46.05	46.10	46.05	-0.15	1	2084
10:36:26	46.05	46.10	46.10	-0.10	1	2083
10:35:49	46.05	46.10	46.10	-0.10	1	2082
10:35:23	46.05	46.10	46.05	-0.15	1	2081
10:35:05	46.05	46.10	46.05	-0.15	2	2080
10:34:42	46.05	46.10	46.05	-0.15	1	2078
10:34:04	46.05	46.10	46.05	-0.15	1	2077
10:33:00	46.05	46.10	46.05	-0.15	5	2076
10:32:22	46.00	46.05	46.05	-0.15	1	2071
10:32:12	46.00	46.05	46.05	-0.15	1	2070
10:32:08	46.00	46.05	46.05	-0.15	3	2069
10:32:08	46.00	46.05	46.05	-0.15	5	2066
10:31:53	46.00	46.05	46.05	-0.15	3	2061
10:30:32	46.00	46.05	46.00	-0.20	1	2058
10:28:27	46.00	46.05	46.00	-0.20	4	2057
10:28:27	45.95	46.05	46.05	-0.15	2	2053
10:28:27	45.95	46.00	46.00	-0.20	49	2051
10:28:27	45.95	46.00	46.00	-0.20	1	2002
10:27:43	45.95	46.00	46.00	-0.20	1	2001
10:27:38	45.95	46.00	46.00	-0.20	1	2000
10:27:14	45.95	46.00	46.00	-0.20	5	1999
10:26:58	45.95	46.00	45.95	-0.25	1	1994
10:25:52	45.90	45.95	45.95	-0.25	2	1993
10:25:50	45.90	45.95	45.95	-0.25	8	1991
10:25:44	45.90	45.95	45.90	-0.30	1	1983
10:25:44	45.90	45.95	45.95	-0.25	2	1982
10:25:44	45.85	45.90	45.90	-0.30	135	1980
10:25:42	45.85	45.90	45.90	-0.30	1	1845
10:25:39	45.85	45.90	45.90	-0.30	3	1844
10:25:23	45.85	45.90	45.90	-0.30	10	1841
10:25:11	45.85	45.90	45.90	-0.30	3	1831
10:24:56	45.85	45.90	45.85	-0.35	2	1828
10:24:55	45.85	45.90	45.90	-0.30	5	1826
10:24:53	45.85	45.90	45.90	-0.30	1	1821
10:23:02	45.85	45.90	45.85	-0.35	3	1820
10:22:53	45.85	45.90	45.85	-0.35	3	1817
10:22:53	45.85	45.90	45.85	-0.35	10	1814
10:22:23	45.85	45.90	45.85	-0.35	1	1804
10:22:23	45.85	45.90	45.85	-0.35	1	1803
10:22:09	45.85	45.90	45.90	-0.30	1	1802
10:21:06	45.85	45.90	45.90	-0.30	2	1801
10:20:19	45.85	45.90	45.85	-0.35	2	1799
10:20:19	45.85	45.90	45.85	-0.35	50	1797
10:20:16	45.85	45.90	45.85	-0.35	1	1747
10:20:16	45.85	45.90	45.90	-0.30	3	1746
10:20:01	45.85	45.90	45.85	-0.35	6	1743
10:19:13	45.85	45.90	45.85	-0.35	1	1737
10:19:13	45.85	45.90	45.90	-0.30	5	1736
10:18:57	45.85	45.90	45.85	-0.35	4	1731
10:18:50	45.85	45.90	45.85	-0.35	1	1727
10:18:50	45.85	45.90	45.85	-0.35	5	1726
10:18:12	45.85	45.90	45.85	-0.35	1	1721
10:18:10	45.85	45.90	45.85	-0.35	3	1720
10:17:49	45.85	45.90	45.85	-0.35	1	1717
10:17:39	45.85	45.90	45.85	-0.35	2	1716
10:17:20	45.85	45.90	45.85	-0.35	1	1714
10:15:38	45.85	45.90	45.85	-0.35	1	1713
10:15:29	45.85	45.90	45.85	-0.35	10	1712
10:15:16	45.85	45.90	45.85	-0.35	10	1702
10:13:43	45.85	45.90	45.85	-0.35	1	1692
10:13:18	45.85	45.90	45.85	-0.35	2	1691
10:13:14	45.85	45.90	45.85	-0.35	1	1689
10:13:04	45.85	45.90	45.90	-0.30	3	1688
10:12:39	45.85	45.90	45.90	-0.30	1	1685
10:12:38	45.85	45.90	45.90	-0.30	2	1684
10:11:17	45.85	45.90	45.90	-0.30	1	1682
10:10:27	45.85	45.90	45.85	-0.35	1	1681
10:09:53	45.85	45.90	45.85	-0.35	6	1680
10:09:53	45.85	45.90	45.90	-0.30	5	1674
10:09:48	45.85	45.90	45.90	-0.30	5	1669
10:09:21	45.85	45.90	45.85	-0.35	1	1664
10:09:18	45.85	45.90	45.85	-0.35	1	1663
10:09:15	45.80	45.85	45.85	-0.35	1	1662
10:08:54	45.80	45.85	45.85	-0.35	1	1661
10:08:53	45.80	45.85	45.85	-0.35	1	1660
10:08:39	45.80	45.85	45.85	-0.35	1	1659
10:08:37	45.80	45.85	45.85	-0.35	10	1658
10:08:34	45.80	45.85	45.85	-0.35	5	1648
10:08:28	45.80	45.85	45.85	-0.35	1	1643
10:08:06	45.80	45.85	45.85	-0.35	1	1642
10:08:05	45.80	45.85	45.85	-0.35	3	1641
10:07:47	45.80	45.85	45.85	-0.35	1	1638
10:07:33	45.80	45.85	45.85	-0.35	5	1637
10:07:27	45.80	45.85	45.85	-0.35	1	1632
10:07:18	45.80	45.85	45.85	-0.35	2	1631
10:07:05	45.80	45.85	45.85	-0.35	1	1629
10:07:04	45.80	45.85	45.85	-0.35	1	1628
10:06:57	45.80	45.85	45.85	-0.35	3	1627
10:06:49	45.80	45.85	45.85	-0.35	1	1624
10:06:47	45.80	45.85	45.85	-0.35	2	1623
10:06:35	45.80	45.85	45.85	-0.35	1	1621
10:06:33	45.80	45.85	45.85	-0.35	2	1620
10:06:29	45.80	45.85	45.85	-0.35	1	1618
10:06:17	45.80	45.85	45.85	-0.35	1	1617
10:06:14	45.80	45.85	45.85	-0.35	1	1616
10:06:12	45.80	45.85	45.85	-0.35	1	1615
10:06:05	45.80	45.85	45.85	-0.35	4	1614
10:06:04	45.80	45.85	45.85	-0.35	1	1610
10:06:01	45.80	45.85	45.85	-0.35	3	1609
10:05:47	45.80	45.85	45.85	-0.35	2	1606
10:05:40	45.80	45.85	45.85	-0.35	3	1604
10:04:13	45.80	45.85	45.85	-0.35	3	1601
10:04:11	45.80	45.85	45.85	-0.35	1	1598
10:03:14	45.80	45.85	45.85	-0.35	5	1597
10:03:08	45.85	45.90	45.85	-0.35	74	1592
10:01:51	45.85	45.90	45.85	-0.35	2	1518
10:01:44	45.85	45.90	45.85	-0.35	2	1516
10:00:54	45.85	45.90	45.85	-0.35	5	1514
10:00:33	45.85	45.90	45.90	-0.30	1	1509
10:00:31	45.85	45.90	45.85	-0.35	1	1508
10:00:30	45.85	45.90	45.85	-0.35	2	1507
10:00:30	45.85	45.90	45.85	-0.35	2	1505
10:00:30	45.85	45.90	45.85	-0.35	2	1503
10:00:30	45.90	45.95	45.90	-0.30	82	1501
09:58:31	45.90	45.95	45.95	-0.25	1	1419
09:58:29	45.90	45.95	45.95	-0.25	1	1418
09:57:22	45.90	45.95	45.95	-0.25	1	1417
09:57:11	45.90	45.95	45.90	-0.30	10	1416
09:54:06	45.90	45.95	45.90	-0.30	5	1406
09:54:01	45.90	45.95	45.90	-0.30	1	1401
09:54:01	45.85	45.90	45.90	-0.30	25	1400
09:53:43	45.90	45.95	45.90	-0.30	41	1375
09:53:16	45.90	45.95	45.95	-0.25	2	1334
09:53:05	45.90	45.95	45.95	-0.25	10	1332
09:53:04	45.90	45.95	45.90	-0.30	1	1322
09:53:04	45.90	45.95	45.90	-0.30	1	1321
09:52:05	45.90	45.95	45.90	-0.30	1	1320
09:51:58	45.90	45.95	45.90	-0.30	1	1319
09:51:52	45.90	45.95	45.90	-0.30	1	1318
09:51:47	45.90	45.95	45.90	-0.30	1	1317
09:51:27	45.90	45.95	45.90	-0.30	1	1316
09:51:24	45.90	45.95	45.90	-0.30	1	1315
09:50:36	45.90	45.95	45.95	-0.25	3	1314
09:49:52	45.90	45.95	45.95	-0.25	2	1311
09:49:44	45.90	45.95	45.90	-0.30	1	1309
09:49:20	45.90	45.95	45.90	-0.30	1	1308
09:49:12	45.95	46.00	45.95	-0.25	7	1307
09:48:49	45.95	46.00	45.95	-0.25	1	1300
09:47:49	45.95	46.00	45.95	-0.25	1	1299
09:46:28	45.95	46.00	45.95	-0.25	1	1298
09:46:19	45.95	46.00	45.95	-0.25	1	1297
09:45:55	45.95	46.00	45.95	-0.25	2	1296
09:45:54	45.95	46.00	45.95	-0.25	4	1294
09:45:54	45.90	45.95	45.95	-0.25	8	1290
09:45:42	45.90	45.95	45.95	-0.25	1	1282
09:45:32	45.90	45.95	45.95	-0.25	1	1281
09:45:32	45.90	45.95	45.95	-0.25	1	1280
09:45:20	45.90	45.95	45.95	-0.25	1	1279
09:45:10	45.90	45.95	45.95	-0.25	1	1278
09:45:02	45.90	45.95	45.90	-0.30	1	1277
09:44:49	45.90	45.95	45.90	-0.30	1	1276
09:44:21	45.90	45.95	45.90	-0.30	1	1275
09:43:50	45.90	45.95	45.90	-0.30	2	1274
09:43:40	45.90	45.95	45.90	-0.30	1	1272
09:43:39	45.90	45.95	45.90	-0.30	10	1271
09:43:18	45.90	45.95	45.90	-0.30	1	1261
09:43:07	45.90	45.95	45.95	-0.25	4	1260
09:42:21	45.90	45.95	45.90	-0.30	2	1256
09:42:04	45.90	45.95	45.90	-0.30	2	1254
09:41:47	45.90	45.95	45.90	-0.30	1	1252
09:41:35	45.90	45.95	45.95	-0.25	2	1251
09:41:16	45.90	45.95	45.90	-0.30	16	1249
09:40:46	45.90	45.95	45.90	-0.30	1	1233
09:40:46	45.90	45.95	45.95	-0.25	10	1232
09:40:18	45.90	45.95	45.95	-0.25	2	1222
09:39:27	45.90	45.95	45.95	-0.25	1	1220
09:38:46	45.90	45.95	45.95	-0.25	1	1219
09:38:41	45.90	45.95	45.95	-0.25	1	1218
09:38:11	45.90	45.95	45.95	-0.25	3	1217
09:37:33	45.90	45.95	45.90	-0.30	1	1214
09:37:30	45.90	45.95	45.95	-0.25	1	1213
09:37:24	45.85	45.90	45.90	-0.30	8	1212
09:36:41	45.85	45.90	45.90	-0.30	1	1204
09:36:39	45.85	45.90	45.90	-0.30	1	1203
09:36:29	45.85	45.90	45.90	-0.30	2	1202
09:36:19	45.85	45.90	45.90	-0.30	2	1200
09:36:11	45.85	45.90	45.90	-0.30	1	1198
09:36:08	45.85	45.90	45.85	-0.35	1	1197
09:35:24	45.85	45.90	45.85	-0.35	1	1196
09:35:23	45.90	45.95	45.90	-0.30	49	1195
09:35:23	45.90	45.95	45.90	-0.30	7	1146
09:34:48	45.90	45.95	45.90	-0.30	1	1139
09:34:48	45.90	45.95	45.95	-0.25	5	1138
09:34:30	45.90	45.95	45.95	-0.25	3	1133
09:34:29	45.90	45.95	45.95	-0.25	1	1130
09:34:26	45.90	45.95	45.95	-0.25	1	1129
09:34:26	45.90	45.95	45.95	-0.25	1	1128
09:34:21	45.90	45.95	45.95	-0.25	5	1127
09:33:56	45.90	45.95	45.95	-0.25	5	1122
09:33:42	45.90	45.95	45.95	-0.25	2	1117
09:33:36	45.90	45.95	45.90	-0.30	1	1115
09:33:23	45.90	45.95	45.90	-0.30	2	1114
09:32:47	45.90	45.95	45.90	-0.30	1	1112
09:32:14	45.90	45.95	45.95	-0.25	1	1111
09:31:22	45.85	45.90	45.90	-0.30	1	1110
09:30:58	45.85	45.95	45.95	-0.25	1	1109
09:30:38	45.90	45.95	45.90	-0.30	10	1108
09:30:25	45.90	45.95	45.90	-0.30	3	1098
09:30:01	45.90	45.95	45.90	-0.30	1	1095
09:29:56	45.90	45.95	45.90	-0.30	1	1094
09:29:39	45.90	45.95	45.90	-0.30	1	1093
09:29:34	45.90	45.95	45.90	-0.30	1	1092
09:29:27	45.85	45.90	45.90	-0.30	1	1091
09:29:19	45.85	45.90	45.90	-0.30	2	1090
09:29:16	45.85	45.90	45.85	-0.35	1	1088
09:29:10	45.85	45.90	45.90	-0.30	1	1087
09:29:08	45.85	45.90	45.90	-0.30	5	1086
09:29:08	45.85	45.90	45.90	-0.30	1	1081
09:29:06	45.90	45.95	45.90	-0.30	26	1080
09:29:06	45.90	45.95	45.90	-0.30	21	1054
09:28:50	45.90	45.95	45.95	-0.25	1	1033
09:28:18	45.90	45.95	45.95	-0.25	1	1032
09:28:09	45.90	45.95	45.95	-0.25	2	1031
09:27:58	45.90	45.95	45.95	-0.25	1	1029
09:27:48	45.95	46.00	45.95	-0.25	1	1028
09:27:39	45.90	45.95	45.95	-0.25	1	1027
09:27:26	45.90	45.95	45.95	-0.25	1	1026
09:27:15	45.90	45.95	45.95	-0.25	2	1025
09:27:13	45.90	45.95	45.95	-0.25	1	1023
09:27:06	45.90	45.95	45.95	-0.25	1	1022
09:27:04	45.90	45.95	45.95	-0.25	1	1021
09:26:38	45.90	45.95	45.90	-0.30	1	1020
09:26:31	45.95	46.00	45.95	-0.25	16	1019
09:26:31	45.90	45.95	45.95	-0.25	15	1003
09:26:05	45.90	45.95	45.95	-0.25	10	988
09:25:37	45.90	45.95	45.95	-0.25	1	978
09:25:28	45.90	45.95	45.95	-0.25	10	977
09:25:14	45.90	45.95	45.95	-0.25	1	967
09:25:04	45.90	45.95	45.95	-0.25	1	966
09:24:16	45.90	45.95	45.95	-0.25	5	965
09:22:27	45.85	45.90	45.90	-0.30	2	960
09:21:23	45.85	45.90	45.85	-0.35	1	958
09:21:14	45.90	45.95	45.90	-0.30	9	957
09:21:13	45.90	45.95	45.90	-0.30	2	948
09:20:53	45.90	45.95	45.95	-0.25	3	946
09:20:18	45.85	45.90	45.90	-0.30	2	943
09:19:39	45.85	45.90	45.90	-0.30	1	941
09:19:39	45.85	45.90	45.90	-0.30	1	940
09:19:34	45.85	45.90	45.90	-0.30	1	939
09:19:27	45.85	45.90	45.90	-0.30	1	938
09:19:20	45.85	45.90	45.90	-0.30	1	937
09:19:17	45.85	45.90	45.85	-0.35	3	936
09:19:14	45.85	45.90	45.85	-0.35	10	933
09:18:47	45.85	45.90	45.85	-0.35	3	923
09:18:46	45.85	45.90	45.85	-0.35	1	920
09:18:40	45.85	45.90	45.85	-0.35	2	919
09:18:26	45.85	45.90	45.85	-0.35	5	917
09:18:15	45.80	45.85	45.90	-0.30	1	912
09:18:15	45.80	45.85	45.85	-0.35	1	911
09:18:15	45.80	45.85	45.80	-0.40	1	910
09:18:15	45.80	45.85	45.80	-0.40	15	909
09:18:14	45.80	45.85	45.85	-0.35	1	894
09:18:12	45.80	45.85	45.85	-0.35	1	893
09:18:07	45.80	45.85	45.85	-0.35	5	892
09:18:01	45.80	45.85	45.85	-0.35	5	887
09:17:54	45.80	45.85	45.80	-0.40	2	882
09:17:50	45.80	45.85	45.80	-0.40	2	880
09:17:40	45.80	45.85	45.80	-0.40	1	878
09:17:40	45.80	45.85	45.80	-0.40	4	877
09:17:28	45.75	45.80	45.80	-0.40	2	873
09:17:28	45.80	45.85	45.80	-0.40	3	871
09:17:23	45.75	45.80	45.80	-0.40	1	868
09:17:23	45.80	45.85	45.80	-0.40	3	867
09:17:20	45.80	45.85	45.80	-0.40	4	864
09:17:07	45.80	45.85	45.80	-0.40	4	860
09:16:58	45.80	45.85	45.75	-0.45	8	856
09:16:58	45.80	45.85	45.80	-0.40	1	848
09:16:52	45.75	45.85	45.75	-0.45	20	847
09:16:39	45.75	45.85	45.75	-0.45	1	827
09:16:20	45.75	45.85	45.75	-0.45	2	826
09:16:15	45.80	45.90	45.80	-0.40	15	824
09:16:12	45.85	45.90	45.85	-0.35	1	809
09:16:11	45.80	45.85	45.85	-0.35	5	808
09:16:11	45.80	45.85	45.80	-0.40	1	803
09:16:11	45.75	45.85	45.75	-0.45	1	802
09:16:11	45.75	45.85	45.75	-0.45	2	801
09:16:11	45.80	45.85	45.80	-0.40	112	799
09:16:10	45.85	45.90	45.85	-0.35	8	687
09:15:38	45.85	45.90	45.85	-0.35	1	679
09:15:30	45.85	45.90	45.85	-0.35	2	678
09:15:27	45.85	45.90	45.85	-0.35	3	676
09:15:19	45.85	45.90	45.85	-0.35	1	673
09:15:14	45.85	45.90	45.85	-0.35	8	672
09:15:12	45.85	45.90	45.85	-0.35	3	664
09:15:11	45.85	45.90	45.85	-0.35	4	661
09:15:11	45.85	45.90	45.85	-0.35	10	657
09:15:08	45.85	45.90	45.85	-0.35	1	647
09:15:08	45.85	45.90	45.85	-0.35	1	646
09:15:08	45.85	45.90	45.85	-0.35	19	645
09:15:07	45.90	45.95	45.90	-0.30	1	626
09:15:07	45.90	45.95	45.90	-0.30	20	625
09:15:07	45.90	45.95	45.90	-0.30	3	605
09:15:07	45.90	45.95	45.90	-0.30	13	602
09:15:07	45.90	45.95	45.90	-0.30	9	589
09:15:07	45.90	45.95	45.90	-0.30	4	580
09:15:07	45.90	45.95	45.90	-0.30	36	576
09:15:06	45.95	46.00	45.95	-0.25	46	540
09:15:06	45.95	46.00	45.95	-0.25	1	494
09:15:01	45.95	46.00	45.95	-0.25	1	493
09:15:01	45.95	46.00	45.95	-0.25	1	492
09:15:00	45.90	45.95	45.95	-0.25	3	491
09:14:47	45.90	45.95	45.90	-0.30	1	488
09:14:44	45.90	45.95	45.90	-0.30	1	487
09:14:42	45.90	45.95	45.90	-0.30	1	486
09:14:41	45.90	45.95	45.95	-0.25	1	485
09:14:40	45.90	45.95	45.95	-0.25	3	484
09:14:20	45.95	46.00	45.95	-0.25	2	481
09:14:19	45.95	46.00	45.95	-0.25	3	479
09:14:19	45.95	46.00	45.95	-0.25	1	476
09:14:15	45.95	46.00	45.95	-0.25	5	475
09:14:01	45.95	46.00	45.95	-0.25	10	470
09:13:49	45.95	46.00	46.00	-0.20	1	460
09:13:37	45.95	46.00	46.00	-0.20	1	459
09:13:28	45.95	46.00	46.00	-0.20	2	458
09:13:12	46.00	46.05	46.00	-0.20	26	456
09:13:07	46.00	46.05	46.00	-0.20	1	430
09:13:06	46.00	46.05	46.05	-0.15	1	429
09:13:06	46.00	46.05	46.05	-0.15	1	428
09:13:00	46.00	46.05	46.05	-0.15	3	427
09:12:41	46.00	46.05	46.05	-0.15	1	424
09:12:23	46.00	46.05	46.05	-0.15	2	423
09:12:09	46.00	46.05	46.05	-0.15	1	421
09:12:05	46.00	46.05	46.05	-0.15	5	420
09:12:04	46.00	46.05	46.00	-0.20	1	415
09:11:58	46.00	46.05	46.00	-0.20	1	414
09:11:44	46.00	46.05	46.05	-0.15	1	413
09:11:41	46.00	46.05	46.05	-0.15	2	412
09:11:39	46.00	46.05	46.05	-0.15	1	410
09:11:39	46.00	46.05	46.05	-0.15	1	409
09:11:31	46.05	46.10	46.05	-0.15	1	408
09:11:30	46.05	46.10	46.05	-0.15	1	407
09:11:02	46.05	46.10	46.05	-0.15	1	406
09:10:56	46.05	46.10	46.05	-0.15	2	405
09:10:43	46.05	46.10	46.05	-0.15	3	403
09:10:19	46.00	46.05	46.05	-0.15	1	400
09:09:56	45.95	46.00	46.00	-0.20	1	399
09:09:39	45.95	46.00	46.00	-0.20	3	398
09:09:39	45.95	46.00	46.00	-0.20	2	395
09:09:31	45.90	46.00	45.90	-0.30	1	393
09:09:21	45.90	46.00	45.90	-0.30	1	392
09:09:18	45.90	45.95	45.95	-0.25	1	391
09:09:18	45.90	46.00	45.90	-0.30	1	390
09:09:18	45.95	46.00	45.95	-0.25	10	389
09:09:14	45.95	46.00	45.95	-0.25	1	379
09:09:14	45.95	46.00	45.95	-0.25	1	378
09:09:13	46.00	46.05	46.00	-0.20	5	377
09:09:13	46.00	46.05	46.00	-0.20	4	372
09:09:13	46.00	46.05	46.00	-0.20	26	368
09:09:13	46.00	46.05	46.00	-0.20	2	342
09:09:13	46.00	46.05	46.00	-0.20	46	340
09:09:13	46.00	46.05	46.00	-0.20	1	294
09:09:12	46.05	46.10	46.05	-0.15	25	293
09:09:12	46.10	46.15	46.10	-0.10	39	268
09:09:07	46.10	46.20	46.10	-0.10	1	229
09:08:53	46.10	46.20	46.10	-0.10	2	228
09:08:49	46.10	46.15	46.15	-0.05	1	226
09:08:35	46.15	46.20	46.15	-0.05	1	225
09:08:21	46.15	46.20	46.15	-0.05	1	224
09:08:12	46.10	46.20	46.10	-0.10	1	223
09:07:55	46.10	46.15	46.15	-0.05	3	222
09:07:49	46.10	46.15	46.15	-0.05	1	219
09:07:35	46.10	46.15	46.15	-0.05	1	218
09:07:09	46.15	46.20	46.15	-0.05	25	217
09:06:47	46.20	46.25	46.20	0	2	192
09:06:43	46.15	46.20	46.20	0	4	190
09:06:36	46.15	46.20	46.20	0	1	186
09:06:36	46.15	46.20	46.20	0	2	185
09:06:35	46.15	46.20	46.20	0	1	183
09:06:35	46.15	46.20	46.20	0	2	182
09:06:35	46.15	46.20	46.20	0	2	180
09:06:35	46.15	46.20	46.20	0	2	178
09:06:35	46.15	46.20	46.20	0	2	176
09:06:19	46.15	46.20	46.15	-0.05	2	174
09:05:33	46.10	46.15	46.15	-0.05	1	172
09:05:18	46.15	46.20	46.15	-0.05	2	171
09:05:18	46.15	46.20	46.15	-0.05	1	169
09:05:07	46.15	46.20	46.15	-0.05	1	168
09:05:06	46.10	46.20	46.20	0	2	167
09:04:32	46.10	46.20	46.10	-0.10	1	165
09:04:23	46.10	46.20	46.10	-0.10	1	164
09:04:11	46.15	46.20	46.15	-0.05	1	163
09:04:11	46.10	46.15	46.15	-0.05	1	162
09:04:11	46.10	46.15	46.15	-0.05	4	161
09:03:42	46.10	46.15	46.15	-0.05	4	157
09:03:27	46.05	46.15	46.15	-0.05	5	153
09:03:21	46.10	46.15	46.10	-0.10	2	148
09:03:21	46.10	46.15	46.10	-0.10	1	146
09:03:15	46.10	46.15	46.10	-0.10	1	145
09:03:03	46.15	46.20	46.15	-0.05	1	144
09:03:02	46.10	46.20	46.10	-0.10	4	143
09:03:02	46.15	46.20	46.15	-0.05	2	139
09:02:49	46.10	46.15	46.15	-0.05	7	137
09:02:49	46.10	46.15	46.15	-0.05	1	130
09:02:39	46.10	46.15	46.10	-0.10	4	129
09:02:23	46.05	46.15	46.15	-0.05	5	125
09:02:21	46.10	46.15	46.10	-0.10	1	120
09:02:16	46.10	46.15	46.10	-0.10	2	119
09:02:02	46.05	46.15	46.15	-0.05	2	117
09:01:54	46.05	46.20	46.05	-0.15	29	115
09:01:54	46.10	46.20	46.10	-0.10	1	86
09:01:51	46.05	46.20	46.05	-0.15	1	85
09:01:49	46.15	46.25	46.15	-0.05	1	84
09:01:49	46.05	46.15	46.15	-0.05	5	83
09:01:49	46.05	46.15	46.15	-0.05	6	78
09:01:49	46.10	46.15	46.10	-0.10	7	72
09:01:49	46.15	46.25	46.15	-0.05	1	65
09:01:36	46.20	46.30	46.20	0	1	64
09:01:20	46.20	46.30	46.20	0	3	63
09:01:04	46.20	46.25	46.25	+0.05	1	60
09:01:02	46.20	46.25	46.20	0	1	59
09:00:28	46.10	46.20	46.20	0	2	58
09:00:28	46.10	46.20	46.20	0	2	56
09:00:28	46.10	46.20	46.20	0	8	54
09:00:12	46.10	46.20	46.10	-0.10	8	46
09:00:12	46.10	46.20	46.10	-0.10	2	38
09:00:12	46.10	46.20	46.10	-0.10	2	36
09:00:11	--	--	46.10	-0.10	34	34

　

其他人也逛...

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

統一超商10000元虛擬商品卡

Marshall Emberton II 藍牙喇叭 - 奶油白

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

KIRIN–生茶525ml(24入/箱)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

羅技 M720 Triathlon 多工無線滑鼠

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

羅技 G304 電競滑鼠-黑

MyCard 1000點虛擬點數卡

GARMIN Forerunner 955 太陽能高階鐵人運動錶

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

股匯續疲新台幣盤中貶逾1角收3...

半導體專家：美可能藉關稅促在...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧川普上任前陸廠搶出貨聯成：中...
‧外資賣超263億提款聯電、鴻海 ...
‧GUCCI撤櫃精品仍逆勢揚華泰名...

加密貨幣

比特幣BTC	97288.17	4,946.28	5.36%
以太幣ETH	3350.80	239.68	7.70%
瑞波幣XRP	1.13	0.03	2.55%
比特幣現金BCH	494.30	47.24	10.57%
萊特幣LTC	90.06	3.24	3.73%
卡達幣ADA	0.798142	0.06	7.91%
波場幣TRX	0.200594	0.00	0.36%
恆星幣XLM	0.243445	0.01	4.93%

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。