最新AI伺服器動能強勁廣達、緯創11月營收創新高熱門台企銀前11月阻詐1.5億元 AI模型強化風控

更新報價

吉　茂 (1587) 汽車工業上市

45.40 ▲+1.60 +3.65% 1.16億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.60	2,520	45.40	10	45.50	3	44.10	47.30	44.10	43.80

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	45.40	45.50	45.40	+1.60	5	2520
13:30:00	45.40	45.50	45.40	+1.60	92	2515
13:24:54	45.50	45.75	45.75	+1.95	1	2423
13:24:35	45.50	45.60	45.60	+1.80	10	2422
13:24:01	45.60	45.65	45.60	+1.80	1	2412
13:23:47	45.50	45.60	45.60	+1.80	9	2411
13:23:46	45.50	45.60	45.50	+1.70	2	2402
13:23:16	45.50	45.60	45.50	+1.70	1	2400
13:22:42	45.50	45.60	45.60	+1.80	2	2399
13:22:38	45.50	45.60	45.60	+1.80	2	2397
13:22:28	45.50	45.60	45.60	+1.80	1	2395
13:22:28	45.55	45.60	45.55	+1.75	5	2394
13:22:00	45.55	45.60	45.55	+1.75	1	2389
13:21:59	45.55	45.60	45.55	+1.75	1	2388
13:21:44	45.55	45.60	45.60	+1.80	1	2387
13:21:42	45.55	45.60	45.55	+1.75	2	2386
13:21:40	45.55	45.60	45.60	+1.80	1	2384
13:21:29	45.55	45.60	45.55	+1.75	1	2383
13:21:07	45.55	45.60	45.60	+1.80	1	2382
13:20:33	45.60	45.65	45.60	+1.80	1	2381
13:20:22	45.60	45.65	45.60	+1.80	3	2380
13:20:21	45.60	45.65	45.60	+1.80	3	2377
13:20:18	45.60	45.65	45.60	+1.80	1	2374
13:19:51	45.65	45.70	45.65	+1.85	1	2373
13:19:48	45.60	45.65	45.65	+1.85	1	2372
13:19:10	45.60	45.65	45.65	+1.85	1	2371
13:18:43	45.60	45.65	45.65	+1.85	5	2370
13:17:41	45.65	45.75	45.65	+1.85	3	2365
13:17:33	45.70	45.75	45.70	+1.90	1	2362
13:17:16	45.70	45.80	45.70	+1.90	1	2361
13:17:16	45.70	45.75	45.75	+1.95	7	2360
13:15:32	45.60	45.80	45.80	+2.00	1	2353
13:15:05	45.55	45.80	45.80	+2.00	1	2352
13:14:57	45.50	45.60	45.80	+2.00	3	2351
13:14:57	45.50	45.60	45.75	+1.95	1	2348
13:14:57	45.50	45.60	45.70	+1.90	2	2347
13:14:57	45.50	45.60	45.65	+1.85	2	2345
13:14:57	45.50	45.60	45.60	+1.80	2	2343
13:14:04	45.40	45.60	45.60	+1.80	2	2341
13:13:47	45.40	45.50	45.50	+1.70	1	2339
13:13:23	45.40	45.60	45.40	+1.60	1	2338
13:13:21	45.40	45.60	45.40	+1.60	1	2337
13:13:18	45.45	45.60	45.45	+1.65	1	2336
13:10:31	45.25	45.40	45.40	+1.60	2	2335
13:10:21	45.30	45.40	45.30	+1.50	2	2333
13:09:31	45.30	45.40	45.40	+1.60	1	2331
13:08:58	45.25	45.30	45.40	+1.60	3	2330
13:08:58	45.25	45.30	45.35	+1.55	2	2327
13:08:58	45.25	45.30	45.30	+1.50	2	2325
13:08:36	45.25	45.30	45.30	+1.50	1	2323
13:07:43	45.20	45.30	45.30	+1.50	1	2322
13:07:15	45.30	45.35	45.30	+1.50	1	2321
13:07:08	45.30	45.35	45.30	+1.50	1	2320
13:06:23	45.15	45.20	45.20	+1.40	29	2319
13:06:22	45.30	45.40	45.20	+1.40	14	2290
13:06:22	45.30	45.40	45.25	+1.45	1	2276
13:06:22	45.30	45.40	45.30	+1.50	2	2275
13:04:38	45.25	45.40	45.40	+1.60	2	2273
13:04:38	45.20	45.35	45.35	+1.55	2	2271
13:04:26	45.25	45.40	45.25	+1.45	5	2269
13:04:26	45.25	45.40	45.25	+1.45	10	2264
13:04:22	45.30	45.40	45.30	+1.50	1	2254
13:03:57	45.30	45.40	45.30	+1.50	1	2253
13:03:51	45.30	45.45	45.30	+1.50	1	2252
13:03:42	45.30	45.45	45.30	+1.50	2	2251
13:03:17	45.40	45.50	45.30	+1.50	16	2249
13:03:17	45.40	45.50	45.35	+1.55	3	2233
13:03:17	45.40	45.50	45.40	+1.60	1	2230
13:02:32	45.35	45.45	45.45	+1.65	1	2229
13:02:31	45.40	45.45	45.40	+1.60	1	2228
13:02:31	45.45	45.50	45.40	+1.60	9	2227
13:02:31	45.45	45.50	45.45	+1.65	11	2218
13:01:51	45.50	45.55	45.50	+1.70	1	2207
13:01:21	45.55	45.65	45.55	+1.75	1	2206
13:00:00	45.45	45.60	45.60	+1.80	1	2205
12:58:26	45.50	45.60	45.50	+1.70	1	2204
12:58:26	45.50	45.60	45.50	+1.70	1	2203
12:57:19	45.50	45.65	45.50	+1.70	3	2202
12:56:20	45.40	45.45	45.45	+1.65	1	2199
12:56:17	45.40	45.45	45.45	+1.65	1	2198
12:56:00	45.40	45.45	45.45	+1.65	1	2197
12:54:49	45.45	45.65	45.45	+1.65	1	2196
12:54:49	45.35	45.50	45.50	+1.70	1	2195
12:54:38	45.40	45.50	45.40	+1.60	3	2194
12:53:29	45.45	45.50	45.45	+1.65	1	2191
12:52:59	45.40	45.45	45.45	+1.65	1	2190
12:52:52	45.60	45.75	45.50	+1.70	10	2189
12:52:52	45.60	45.75	45.55	+1.75	11	2179
12:52:52	45.60	45.75	45.60	+1.80	4	2168
12:52:45	45.60	45.65	45.60	+1.80	2	2164
12:52:33	45.75	45.80	45.65	+1.85	13	2162
12:52:33	45.75	45.80	45.70	+1.90	6	2149
12:52:33	45.75	45.80	45.75	+1.95	2	2143
12:50:57	45.80	45.85	45.80	+2.00	1	2141
12:49:42	45.85	45.90	45.85	+2.05	1	2140
12:48:46	45.85	45.90	45.90	+2.10	1	2139
12:47:40	45.90	45.95	45.90	+2.10	1	2138
12:47:07	45.90	45.95	45.90	+2.10	1	2137
12:45:23	45.90	46.05	46.05	+2.25	2	2136
12:44:17	45.90	46.00	46.00	+2.20	3	2134
12:43:43	45.95	46.00	45.95	+2.15	1	2131
12:42:45	45.95	46.00	46.00	+2.20	1	2130
12:42:28	45.90	45.95	45.95	+2.15	1	2129
12:42:17	45.95	46.00	45.95	+2.15	2	2128
12:41:46	45.95	46.00	46.00	+2.20	1	2126
12:41:41	45.95	46.00	45.95	+2.15	1	2125
12:41:05	45.90	46.05	45.90	+2.10	2	2124
12:40:50	45.85	45.90	45.90	+2.10	2	2122
12:40:50	45.95	46.10	45.95	+2.15	3	2120
12:40:19	46.00	46.10	46.00	+2.20	1	2117
12:39:52	45.90	45.95	45.95	+2.15	1	2116
12:39:52	45.90	45.95	45.95	+2.15	1	2115
12:39:42	45.85	46.05	46.05	+2.25	2	2114
12:39:42	45.85	46.00	46.00	+2.20	3	2112
12:39:29	45.85	45.95	45.95	+2.15	1	2109
12:39:21	45.90	45.95	45.90	+2.10	1	2108
12:39:14	45.80	45.90	45.90	+2.10	2	2107
12:39:07	45.80	45.85	45.85	+2.05	1	2105
12:38:35	45.80	45.85	45.85	+2.05	1	2104
12:35:49	45.75	45.85	45.85	+2.05	2	2103
12:34:23	45.85	46.00	45.85	+2.05	1	2101
12:33:16	45.85	46.00	46.00	+2.20	2	2100
12:33:13	45.95	46.00	45.95	+2.15	1	2098
12:32:35	46.00	46.10	46.00	+2.20	1	2097
12:32:10	45.95	46.10	46.10	+2.30	1	2096
12:32:01	45.95	46.00	46.00	+2.20	1	2095
12:32:00	45.90	46.05	46.10	+2.30	1	2094
12:32:00	45.90	46.05	46.05	+2.25	1	2093
12:32:00	45.90	46.05	45.90	+2.10	1	2092
12:31:59	45.85	46.00	46.00	+2.20	7	2091
12:31:54	45.85	46.00	45.85	+2.05	1	2084
12:31:51	45.85	46.00	45.85	+2.05	1	2083
12:31:51	45.80	45.90	45.90	+2.10	5	2082
12:31:51	45.80	45.85	45.85	+2.05	1	2077
12:31:41	45.70	45.80	45.80	+2.00	1	2076
12:31:38	45.65	45.70	45.75	+1.95	5	2075
12:31:38	45.65	45.70	45.70	+1.90	3	2070
12:30:48	45.65	45.70	45.70	+1.90	1	2067
12:29:45	45.60	45.70	45.60	+1.80	2	2066
12:29:26	45.60	45.70	45.60	+1.80	1	2064
12:28:22	45.60	45.70	45.60	+1.80	1	2063
12:28:09	45.60	45.70	45.60	+1.80	1	2062
12:25:13	45.55	45.60	45.60	+1.80	1	2061
12:24:53	45.55	45.60	45.60	+1.80	6	2060
12:21:52	45.60	45.75	45.60	+1.80	1	2054
12:20:43	45.60	45.75	45.60	+1.80	1	2053
12:18:22	45.60	45.70	45.70	+1.90	1	2052
12:13:30	45.60	45.70	45.70	+1.90	2	2051
12:04:14	45.70	45.80	45.70	+1.90	1	2049
12:03:51	45.70	45.80	45.70	+1.90	1	2048
12:02:48	45.70	45.80	45.70	+1.90	1	2047
12:02:01	45.75	45.80	45.75	+1.95	1	2046
12:01:47	45.70	45.75	45.75	+1.95	1	2045
12:01:38	45.70	45.75	45.75	+1.95	1	2044
12:00:33	45.65	45.70	45.70	+1.90	1	2043
12:00:00	45.55	45.65	45.65	+1.85	1	2042
11:59:49	45.60	45.65	45.60	+1.80	1	2041
11:59:26	45.55	45.60	45.60	+1.80	14	2040
11:59:14	45.50	45.55	45.55	+1.75	4	2026
11:58:39	45.50	45.55	45.50	+1.70	1	2022
11:58:14	45.50	45.55	45.50	+1.70	1	2021
11:57:25	45.50	45.55	45.50	+1.70	6	2020
11:56:55	45.50	45.55	45.55	+1.75	1	2014
11:54:15	45.50	45.55	45.55	+1.75	1	2013
11:51:05	45.50	45.55	45.50	+1.70	1	2012
11:50:12	45.50	45.55	45.50	+1.70	1	2011
11:48:52	45.55	45.60	45.55	+1.75	1	2010
11:45:55	45.50	45.55	45.55	+1.75	2	2009
11:44:52	45.50	45.55	45.50	+1.70	1	2007
11:44:42	45.50	45.55	45.50	+1.70	2	2006
11:42:56	45.50	45.55	45.55	+1.75	1	2004
11:42:26	45.55	45.60	45.55	+1.75	2	2003
11:41:17	45.50	45.55	45.55	+1.75	1	2001
11:41:17	45.50	45.55	45.55	+1.75	2	2000
11:40:55	45.55	45.60	45.55	+1.75	2	1998
11:39:13	45.55	45.60	45.60	+1.80	1	1996
11:37:38	45.55	45.60	45.60	+1.80	1	1995
11:37:23	45.55	45.60	45.60	+1.80	1	1994
11:36:45	45.60	45.65	45.60	+1.80	2	1993
11:29:42	45.55	45.60	45.60	+1.80	1	1991
11:28:00	45.60	45.70	45.60	+1.80	1	1990
11:23:08	45.55	45.70	45.70	+1.90	1	1989
11:23:08	45.50	45.60	45.65	+1.85	2	1988
11:23:08	45.50	45.60	45.60	+1.80	3	1986
11:20:34	45.50	45.60	45.50	+1.70	2	1983
11:20:06	45.60	45.65	45.60	+1.80	1	1981
11:19:43	45.50	45.60	45.60	+1.80	2	1980
11:16:21	45.60	45.65	45.50	+1.70	3	1978
11:16:21	45.60	45.65	45.60	+1.80	1	1975
11:14:22	45.55	45.60	45.60	+1.80	3	1974
11:09:30	45.50	45.60	45.50	+1.70	1	1971
11:08:36	45.50	45.60	45.60	+1.80	1	1970
11:06:19	45.50	45.60	45.60	+1.80	1	1969
11:03:33	45.50	45.55	45.55	+1.75	2	1968
11:01:49	45.50	45.55	45.55	+1.75	1	1966
11:01:40	45.55	45.60	45.55	+1.75	1	1965
11:01:30	45.55	45.60	45.60	+1.80	1	1964
11:01:13	45.55	45.60	45.60	+1.80	1	1963
11:00:00	45.55	45.65	45.65	+1.85	1	1962
10:59:58	45.60	45.65	45.60	+1.80	1	1961
10:58:43	45.55	45.70	45.55	+1.75	1	1960
10:57:55	45.70	45.75	45.70	+1.90	1	1959
10:57:55	45.70	45.75	45.70	+1.90	1	1958
10:57:33	45.70	45.75	45.70	+1.90	2	1957
10:57:32	45.50	45.70	45.70	+1.90	1	1955
10:57:31	45.50	45.70	45.70	+1.90	1	1954
10:57:29	45.50	45.70	45.70	+1.90	1	1953
10:57:06	45.50	45.75	45.75	+1.95	4	1952
10:57:00	45.65	45.75	45.75	+1.95	1	1948
10:56:56	45.60	45.65	45.65	+1.85	1	1947
10:56:56	45.60	45.65	45.65	+1.85	2	1946
10:56:50	45.50	45.60	45.60	+1.80	4	1944
10:56:34	45.35	45.50	45.55	+1.75	3	1940
10:56:34	45.35	45.50	45.50	+1.70	5	1937
10:55:33	45.35	45.50	45.50	+1.70	1	1932
10:54:08	45.25	45.45	45.45	+1.65	1	1931
10:54:06	45.25	45.40	45.40	+1.60	1	1930
10:49:57	45.20	45.30	45.20	+1.40	1	1929
10:49:57	45.20	45.30	45.20	+1.40	1	1928
10:47:54	45.20	45.25	45.25	+1.45	1	1927
10:47:22	45.20	45.25	45.25	+1.45	2	1926
10:46:36	45.25	45.30	45.25	+1.45	2	1924
10:44:59	45.25	45.45	45.25	+1.45	1	1922
10:42:15	45.25	45.35	45.25	+1.45	1	1921
10:41:38	45.25	45.35	45.25	+1.45	3	1920
10:41:19	45.30	45.35	45.30	+1.50	1	1917
10:40:54	45.30	45.35	45.30	+1.50	1	1916
10:40:23	45.30	45.35	45.30	+1.50	4	1915
10:40:23	45.35	45.45	45.35	+1.55	2	1911
10:38:33	45.30	45.45	45.45	+1.65	1	1909
10:37:02	45.30	45.40	45.40	+1.60	1	1908
10:33:55	45.30	45.45	45.30	+1.50	1	1907
10:33:49	45.35	45.50	45.35	+1.55	2	1906
10:32:41	45.30	45.45	45.30	+1.50	2	1904
10:31:41	45.30	45.45	45.30	+1.50	1	1902
10:30:53	45.20	45.30	45.30	+1.50	2	1901
10:30:06	45.20	45.25	45.25	+1.45	1	1899
10:28:03	45.20	45.25	45.20	+1.40	1	1898
10:27:45	45.20	45.25	45.20	+1.40	1	1897
10:24:41	45.25	45.30	45.25	+1.45	1	1896
10:22:36	45.20	45.30	45.20	+1.40	2	1895
10:20:01	45.20	45.25	45.20	+1.40	1	1893
10:20:01	45.20	45.30	45.20	+1.40	2	1892
10:19:51	45.25	45.30	45.25	+1.45	3	1890
10:19:19	45.30	45.40	45.30	+1.50	2	1887
10:18:08	45.30	45.45	45.30	+1.50	2	1885
10:17:55	45.25	45.30	45.30	+1.50	3	1883
10:17:11	45.30	45.40	45.30	+1.50	1	1880
10:16:45	45.40	45.55	45.40	+1.60	16	1879
10:16:45	45.45	45.60	45.45	+1.65	3	1863
10:14:53	45.50	45.60	45.50	+1.70	1	1860
10:13:56	45.55	45.60	45.55	+1.75	1	1859
10:13:44	45.45	45.60	45.60	+1.80	1	1858
10:13:32	45.45	45.55	45.60	+1.80	2	1857
10:13:32	45.45	45.55	45.55	+1.75	1	1855
10:13:20	45.50	45.55	45.50	+1.70	1	1854
10:09:34	45.55	45.60	45.55	+1.75	1	1853
10:09:22	45.50	45.60	45.50	+1.70	1	1852
10:09:11	45.55	45.60	45.55	+1.75	3	1851
10:05:08	45.55	45.60	45.55	+1.75	1	1848
10:04:16	45.55	45.60	45.55	+1.75	1	1847
10:03:21	45.40	45.60	45.40	+1.60	2	1846
10:03:19	45.40	45.50	45.50	+1.70	1	1844
10:03:19	45.25	45.40	45.40	+1.60	2	1843
10:03:13	45.25	45.40	45.25	+1.45	1	1841
10:02:38	45.25	45.35	45.25	+1.45	1	1840
10:02:35	45.25	45.40	45.25	+1.45	3	1839
10:02:00	45.25	45.40	45.25	+1.45	3	1836
10:01:58	45.25	45.35	45.35	+1.55	2	1833
10:01:57	45.20	45.30	45.30	+1.50	6	1831
10:01:41	45.20	45.25	45.25	+1.45	2	1825
10:01:39	45.20	45.25	45.20	+1.40	5	1823
10:01:28	45.25	45.30	45.20	+1.40	5	1818
10:01:28	45.25	45.30	45.25	+1.45	10	1813
10:01:17	45.30	45.35	45.30	+1.50	1	1803
10:01:17	45.30	45.35	45.30	+1.50	2	1802
10:01:09	45.30	45.35	45.30	+1.50	1	1800
10:01:00	45.30	45.35	45.30	+1.50	1	1799
10:00:44	45.35	45.40	45.35	+1.55	2	1798
10:00:38	45.40	45.45	45.40	+1.60	2	1796
10:00:32	45.40	45.45	45.40	+1.60	1	1794
10:00:15	45.40	45.45	45.40	+1.60	2	1793
10:00:02	45.40	45.45	45.40	+1.60	6	1791
10:00:00	45.40	45.45	45.45	+1.65	1	1785
09:59:26	45.45	45.50	45.45	+1.65	1	1784
09:59:26	45.45	45.50	45.45	+1.65	3	1783
09:59:18	45.50	45.55	45.50	+1.70	1	1780
09:58:57	45.50	45.55	45.50	+1.70	1	1779
09:58:19	45.45	45.55	45.45	+1.65	1	1778
09:58:14	45.50	45.55	45.50	+1.70	1	1777
09:57:43	45.40	45.50	45.50	+1.70	1	1776
09:57:40	45.45	45.50	45.45	+1.65	1	1775
09:57:06	45.50	45.55	45.50	+1.70	1	1774
09:56:44	45.30	45.40	45.40	+1.60	1	1773
09:56:44	45.40	45.60	45.40	+1.60	4	1772
09:56:42	45.40	45.60	45.40	+1.60	1	1768
09:56:29	45.40	45.60	45.40	+1.60	3	1767
09:56:24	45.45	45.60	45.40	+1.60	1	1764
09:56:24	45.45	45.60	45.45	+1.65	2	1763
09:56:11	45.40	45.60	45.30	+1.50	2	1761
09:56:11	45.40	45.60	45.40	+1.60	3	1759
09:56:03	45.40	45.50	45.50	+1.70	1	1756
09:55:48	45.50	45.60	45.50	+1.70	10	1755
09:55:27	45.60	45.70	45.60	+1.80	15	1745
09:55:16	45.65	45.75	45.65	+1.85	4	1730
09:54:59	45.65	45.80	45.65	+1.85	2	1726
09:54:23	45.65	45.80	45.65	+1.85	1	1724
09:53:51	45.65	45.80	45.65	+1.85	1	1723
09:53:23	45.60	45.75	45.60	+1.80	1	1722
09:53:18	45.65	45.80	45.65	+1.85	2	1721
09:53:10	45.70	45.80	45.70	+1.90	1	1719
09:53:05	45.60	45.70	45.70	+1.90	2	1718
09:53:02	45.65	45.70	45.65	+1.85	2	1716
09:52:56	45.70	45.80	45.70	+1.90	1	1714
09:52:35	45.80	45.85	45.80	+2.00	14	1713
09:52:34	45.80	45.85	45.80	+2.00	1	1699
09:51:50	45.85	45.95	45.85	+2.05	1	1698
09:51:46	45.85	46.00	45.85	+2.05	3	1697
09:51:08	45.85	46.00	45.85	+2.05	1	1694
09:51:01	45.90	46.00	45.90	+2.10	1	1693
09:49:51	45.90	46.10	45.90	+2.10	1	1692
09:49:35	45.90	46.00	45.90	+2.10	1	1691
09:49:10	46.00	46.05	46.00	+2.20	2	1690
09:48:11	45.85	46.05	46.05	+2.25	1	1688
09:47:48	45.85	46.00	46.00	+2.20	1	1687
09:47:43	45.85	45.95	46.00	+2.20	3	1686
09:47:43	45.85	45.95	45.95	+2.15	1	1683
09:47:43	45.90	45.95	45.90	+2.10	1	1682
09:47:22	45.85	46.00	46.00	+2.20	1	1681
09:46:08	45.90	46.00	45.85	+2.05	1	1680
09:46:08	45.90	46.00	45.90	+2.10	1	1679
09:45:48	45.95	46.00	45.95	+2.15	3	1678
09:44:27	45.95	46.00	45.95	+2.15	1	1675
09:43:45	45.90	45.95	45.95	+2.15	1	1674
09:42:39	45.90	46.00	45.90	+2.10	5	1673
09:42:24	45.95	46.00	45.95	+2.15	3	1668
09:41:05	45.90	46.10	45.90	+2.10	1	1665
09:40:46	45.85	45.90	45.90	+2.10	1	1664
09:40:27	45.90	46.05	45.90	+2.10	1	1663
09:40:22	45.90	46.10	45.90	+2.10	2	1662
09:39:59	45.90	46.10	45.90	+2.10	1	1660
09:39:50	46.00	46.15	46.00	+2.20	1	1659
09:39:36	46.00	46.20	46.00	+2.20	4	1658
09:38:42	46.00	46.20	46.00	+2.20	2	1654
09:38:06	46.00	46.25	46.00	+2.20	1	1652
09:37:51	45.90	46.25	45.90	+2.10	1	1651
09:37:45	45.80	46.00	46.20	+2.40	1	1650
09:37:45	45.80	46.00	46.15	+2.35	1	1649
09:37:45	45.80	46.00	46.00	+2.20	3	1648
09:37:35	45.90	46.00	45.90	+2.10	1	1645
09:37:13	46.00	46.20	46.00	+2.20	1	1644
09:37:13	46.00	46.20	46.00	+2.20	1	1643
09:37:06	46.05	46.20	46.05	+2.25	1	1642
09:36:57	46.00	46.25	46.25	+2.45	2	1641
09:35:40	46.30	46.35	46.30	+2.50	1	1639
09:35:40	45.85	46.00	46.30	+2.50	10	1638
09:35:40	45.85	46.00	46.25	+2.45	1	1628
09:35:40	45.85	46.00	46.20	+2.40	2	1627
09:35:40	45.85	46.00	46.10	+2.30	2	1625
09:35:40	45.85	46.00	46.00	+2.20	3	1623
09:35:14	45.80	45.90	45.80	+2.00	1	1620
09:35:11	45.80	45.90	45.80	+2.00	1	1619
09:35:10	45.80	45.90	45.80	+2.00	1	1618
09:35:10	45.80	45.90	45.80	+2.00	4	1617
09:35:06	45.85	45.90	45.85	+2.05	4	1613
09:35:05	45.90	46.05	45.90	+2.10	4	1609
09:35:01	45.90	46.10	45.90	+2.10	4	1605
09:34:47	45.90	46.05	45.90	+2.10	1	1601
09:34:39	45.95	46.10	45.95	+2.15	4	1600
09:34:39	45.95	46.10	45.95	+2.15	2	1596
09:34:38	45.95	46.10	46.10	+2.30	1	1594
09:33:18	46.10	46.25	46.10	+2.30	1	1593
09:33:15	46.10	46.25	46.25	+2.45	1	1592
09:33:03	45.90	46.10	46.30	+2.50	2	1591
09:33:03	45.90	46.10	46.25	+2.45	4	1589
09:33:03	45.90	46.10	46.20	+2.40	1	1585
09:33:03	45.90	46.10	46.10	+2.30	3	1584
09:33:02	46.00	46.15	46.00	+2.20	7	1581
09:32:59	46.05	46.25	46.25	+2.45	1	1574
09:32:57	46.10	46.35	46.10	+2.30	3	1573
09:32:52	46.10	46.35	46.35	+2.55	1	1570
09:32:09	46.00	46.10	46.50	+2.70	3	1569
09:32:09	46.00	46.10	46.45	+2.65	1	1566
09:32:09	46.00	46.10	46.40	+2.60	4	1565
09:32:09	46.00	46.10	46.35	+2.55	2	1561
09:32:09	46.00	46.10	46.30	+2.50	1	1559
09:32:09	46.00	46.10	46.25	+2.45	1	1558
09:32:09	46.00	46.10	46.20	+2.40	1	1557
09:32:09	46.00	46.10	46.15	+2.35	1	1556
09:32:09	46.00	46.10	46.10	+2.30	1	1555
09:31:42	46.00	46.15	46.15	+2.35	1	1554
09:30:45	46.00	46.20	46.00	+2.20	5	1553
09:29:44	46.00	46.25	46.00	+2.20	1	1548
09:29:28	46.00	46.20	46.20	+2.40	2	1547
09:29:22	46.25	46.35	46.25	+2.45	1	1545
09:29:21	46.25	46.35	46.35	+2.55	1	1544
09:28:43	46.15	46.40	46.40	+2.60	1	1543
09:28:43	46.10	46.35	46.45	+2.65	1	1542
09:28:43	46.10	46.35	46.40	+2.60	1	1541
09:28:43	46.10	46.35	46.35	+2.55	3	1540
09:28:33	45.95	46.00	46.00	+2.20	23	1537
09:28:32	45.90	45.95	45.95	+2.15	2	1514
09:28:25	45.90	45.95	45.95	+2.15	1	1512
09:28:03	45.90	45.95	45.95	+2.15	1	1511
09:27:20	45.90	45.95	45.95	+2.15	1	1510
09:27:09	45.95	46.00	45.95	+2.15	1	1509
09:27:08	45.95	46.00	45.95	+2.15	1	1508
09:27:02	45.90	45.95	45.95	+2.15	1	1507
09:27:00	45.90	45.95	45.95	+2.15	1	1506
09:26:41	45.90	45.95	45.95	+2.15	1	1505
09:26:07	45.85	45.90	45.90	+2.10	1	1504
09:26:04	45.85	45.90	45.90	+2.10	3	1503
09:25:55	45.90	46.00	45.90	+2.10	2	1500
09:25:32	46.00	46.10	46.00	+2.20	1	1498
09:25:25	45.95	46.00	46.00	+2.20	2	1497
09:25:19	46.00	46.10	46.00	+2.20	3	1495
09:25:05	46.00	46.15	46.00	+2.20	2	1492
09:25:05	46.00	46.20	46.00	+2.20	2	1490
09:24:47	46.00	46.20	46.00	+2.20	1	1488
09:24:46	46.00	46.05	46.05	+2.25	1	1487
09:24:45	46.00	46.05	46.00	+2.20	1	1486
09:24:40	46.00	46.05	46.00	+2.20	1	1485
09:24:40	46.00	46.05	46.00	+2.20	1	1484
09:24:40	46.00	46.05	46.00	+2.20	1	1483
09:24:28	46.05	46.30	46.05	+2.25	2	1482
09:24:27	46.05	46.10	46.10	+2.30	1	1480
09:24:26	46.05	46.15	46.15	+2.35	1	1479
09:24:26	46.10	46.15	46.05	+2.25	2	1478
09:24:26	46.10	46.15	46.10	+2.30	1	1476
09:24:20	46.05	46.15	46.05	+2.25	1	1475
09:24:20	46.05	46.15	46.05	+2.25	2	1474
09:24:14	46.15	46.30	46.10	+2.30	7	1472
09:24:14	46.15	46.30	46.15	+2.35	3	1465
09:24:10	46.20	46.30	46.20	+2.40	4	1462
09:24:08	46.20	46.25	46.25	+2.45	1	1458
09:23:54	46.25	46.30	46.25	+2.45	1	1457
09:23:51	46.25	46.30	46.25	+2.45	1	1456
09:23:46	46.25	46.30	46.25	+2.45	1	1455
09:23:42	46.25	46.30	46.25	+2.45	1	1454
09:23:29	46.25	46.30	46.30	+2.50	2	1453
09:23:17	46.25	46.30	46.30	+2.50	1	1451
09:23:17	46.30	46.35	46.30	+2.50	2	1450
09:23:05	46.35	46.45	46.35	+2.55	1	1448
09:22:52	46.45	46.50	46.45	+2.65	1	1447
09:22:46	46.50	46.55	46.50	+2.70	1	1446
09:22:46	46.50	46.55	46.50	+2.70	1	1445
09:22:20	46.50	46.60	46.50	+2.70	1	1444
09:22:11	46.60	46.65	46.60	+2.80	1	1443
09:22:11	46.60	46.65	46.60	+2.80	5	1442
09:21:42	46.60	46.65	46.60	+2.80	1	1437
09:21:34	46.60	46.65	46.60	+2.80	1	1436
09:21:28	46.60	46.65	46.65	+2.85	2	1435
09:21:21	46.60	46.65	46.60	+2.80	1	1433
09:21:11	46.60	46.65	46.65	+2.85	1	1432
09:21:00	46.65	46.75	46.65	+2.85	2	1431
09:20:53	46.65	46.75	46.65	+2.85	1	1429
09:20:39	46.65	46.75	46.65	+2.85	1	1428
09:20:24	46.60	46.75	46.60	+2.80	1	1427
09:20:22	46.65	46.75	46.65	+2.85	1	1426
09:20:09	46.70	46.80	46.65	+2.85	2	1425
09:20:09	46.70	46.80	46.70	+2.90	3	1423
09:20:09	46.65	46.75	46.75	+2.95	1	1420
09:20:09	46.65	46.75	46.75	+2.95	1	1419
09:20:09	46.65	46.70	46.70	+2.90	1	1418
09:20:09	46.65	46.70	46.70	+2.90	1	1417
09:20:04	46.60	46.65	46.65	+2.85	1	1416
09:19:50	46.60	46.65	46.60	+2.80	1	1415
09:19:10	46.45	46.50	46.50	+2.70	20	1414
09:19:01	46.45	46.70	46.45	+2.65	1	1394
09:18:59	46.45	46.70	46.45	+2.65	1	1393
09:18:49	46.45	46.70	46.45	+2.65	1	1392
09:18:46	46.50	46.70	46.50	+2.70	1	1391
09:18:45	46.50	46.60	46.60	+2.80	2	1390
09:18:45	46.50	46.60	46.50	+2.70	1	1388
09:18:40	46.50	46.70	46.70	+2.90	1	1387
09:18:35	46.70	46.75	46.70	+2.90	1	1386
09:18:35	46.70	46.75	46.70	+2.90	1	1385
09:18:33	46.70	46.75	46.70	+2.90	1	1384
09:18:16	46.70	46.75	46.75	+2.95	1	1383
09:18:02	46.80	46.85	46.70	+2.90	7	1382
09:18:02	46.80	46.85	46.75	+2.95	2	1375
09:18:02	46.80	46.85	46.80	+3.00	2	1373
09:18:01	46.80	46.85	46.80	+3.00	1	1371
09:17:52	46.75	46.80	46.80	+3.00	3	1370
09:17:45	46.75	46.80	46.75	+2.95	1	1367
09:17:17	46.85	46.90	46.85	+3.05	1	1366
09:17:16	46.70	46.90	46.90	+3.10	1	1365
09:17:11	46.85	46.90	46.85	+3.05	1	1364
09:17:02	46.60	46.85	46.85	+3.05	3	1363
09:17:02	46.60	46.80	46.80	+3.00	1	1360
09:16:56	46.55	46.75	46.75	+2.95	1	1359
09:16:56	46.55	46.75	46.75	+2.95	1	1358
09:16:56	46.50	46.70	46.70	+2.90	1	1357
09:16:55	46.55	46.80	46.55	+2.75	3	1356
09:16:49	46.55	46.75	46.75	+2.95	1	1353
09:16:48	46.60	46.80	46.55	+2.75	2	1352
09:16:48	46.60	46.80	46.60	+2.80	2	1350
09:16:42	46.55	46.70	46.70	+2.90	1	1348
09:16:42	46.60	46.75	46.60	+2.80	2	1347
09:16:40	46.60	46.75	46.75	+2.95	1	1345
09:16:33	46.85	46.90	46.85	+3.05	1	1344
09:16:33	46.85	46.90	46.85	+3.05	1	1343
09:16:31	46.85	46.90	46.85	+3.05	1	1342
09:16:27	46.85	46.90	46.85	+3.05	1	1341
09:16:22	46.85	46.90	46.85	+3.05	1	1340
09:16:18	46.85	46.90	46.85	+3.05	2	1339
09:16:18	46.90	46.95	46.90	+3.10	1	1337
09:16:14	47.00	47.05	47.00	+3.20	9	1336
09:16:14	47.05	47.10	47.05	+3.25	1	1327
09:16:14	47.05	47.10	47.05	+3.25	2	1326
09:16:07	47.10	47.20	47.10	+3.30	1	1324
09:16:07	47.10	47.20	47.20	+3.40	1	1323
09:16:04	47.10	47.20	47.10	+3.30	1	1322
09:16:01	47.15	47.20	47.15	+3.35	3	1321
09:16:01	47.15	47.20	47.15	+3.35	1	1318
09:16:00	47.20	47.25	47.20	+3.40	1	1317
09:15:58	47.20	47.25	47.20	+3.40	1	1316
09:15:56	47.25	47.30	47.25	+3.45	2	1315
09:15:53	47.25	47.30	47.25	+3.45	1	1313
09:15:53	47.25	47.30	47.25	+3.45	1	1312
09:15:46	47.25	47.30	47.30	+3.50	3	1311
09:15:45	47.25	47.30	47.25	+3.45	4	1308
09:15:45	47.25	47.30	47.25	+3.45	1	1304
09:15:42	47.25	47.30	47.25	+3.45	2	1303
09:15:42	47.25	47.30	47.30	+3.50	1	1301
09:15:41	47.25	47.30	47.25	+3.45	1	1300
09:15:39	47.20	47.30	47.30	+3.50	2	1299
09:15:38	47.20	47.30	47.30	+3.50	1	1297
09:15:33	47.25	47.30	47.25	+3.45	1	1296
09:15:32	47.25	47.30	47.25	+3.45	1	1295
09:15:31	47.25	47.30	47.30	+3.50	1	1294
09:15:30	47.25	47.30	47.30	+3.50	1	1293
09:15:30	47.25	47.30	47.30	+3.50	2	1292
09:15:26	47.20	47.25	47.25	+3.45	3	1290
09:15:24	47.20	47.25	47.20	+3.40	1	1287
09:15:23	47.15	47.20	47.20	+3.40	1	1286
09:15:23	47.20	47.25	47.20	+3.40	1	1285
09:15:22	47.15	47.20	47.20	+3.40	1	1284
09:15:20	47.15	47.20	47.25	+3.45	1	1283
09:15:20	47.15	47.20	47.20	+3.40	9	1282
09:15:18	47.15	47.20	47.20	+3.40	1	1273
09:15:11	47.10	47.20	47.20	+3.40	2	1272
09:15:07	47.15	47.20	47.15	+3.35	1	1270
09:15:00	47.10	47.15	47.15	+3.35	1	1269
09:14:59	47.10	47.15	47.15	+3.35	2	1268
09:14:54	47.10	47.20	47.20	+3.40	5	1266
09:14:50	47.20	47.25	47.20	+3.40	2	1261
09:14:50	47.20	47.25	47.20	+3.40	8	1259
09:14:50	47.20	47.25	47.20	+3.40	1	1251
09:14:49	47.20	47.25	47.25	+3.45	1	1250
09:14:43	47.20	47.25	47.20	+3.40	1	1249
09:14:41	47.20	47.25	47.25	+3.45	1	1248
09:14:40	47.10	47.15	47.15	+3.35	1	1247
09:14:37	47.20	47.25	47.20	+3.40	1	1246
09:14:37	47.20	47.25	47.20	+3.40	1	1245
09:14:36	47.10	47.20	47.20	+3.40	2	1244
09:14:35	47.10	47.20	47.20	+3.40	1	1242
09:14:35	47.10	47.20	47.20	+3.40	1	1241
09:14:30	47.05	47.20	47.20	+3.40	5	1240
09:14:25	47.05	47.15	47.15	+3.35	2	1235
09:14:24	47.05	47.10	47.15	+3.35	3	1233
09:14:24	47.05	47.10	47.10	+3.30	2	1230
09:14:23	47.15	47.20	47.10	+3.30	1	1228
09:14:23	47.15	47.20	47.15	+3.35	1	1227
09:14:22	47.15	47.20	47.15	+3.35	1	1226
09:14:22	47.15	47.20	47.20	+3.40	5	1225
09:14:19	47.00	47.10	47.20	+3.40	4	1220
09:14:19	47.00	47.10	47.10	+3.30	1	1216
09:14:19	47.00	47.15	47.20	+3.40	3	1215
09:14:19	47.00	47.15	47.15	+3.35	2	1212
09:14:17	47.00	47.15	47.00	+3.20	1	1210
09:14:13	46.90	47.10	47.10	+3.30	1	1209
09:14:13	47.05	47.15	47.05	+3.25	1	1208
09:14:10	47.05	47.20	47.20	+3.40	3	1207
09:14:08	47.00	47.15	47.15	+3.35	1	1204
09:14:05	47.00	47.15	47.15	+3.35	2	1203
09:14:05	46.95	47.10	47.10	+3.30	12	1201
09:14:05	46.90	47.05	47.05	+3.25	1	1189
09:14:05	46.90	47.05	47.05	+3.25	1	1188
09:14:05	46.85	47.00	47.00	+3.20	68	1187
09:14:05	46.80	46.95	46.95	+3.15	5	1119
09:14:02	46.75	46.90	46.90	+3.10	20	1114
09:14:02	46.70	46.90	46.70	+2.90	1	1094
09:14:01	46.60	46.90	46.90	+3.10	2	1093
09:14:01	46.60	46.65	46.65	+2.85	1	1091
09:13:58	46.55	46.80	46.80	+3.00	43	1090
09:13:58	46.50	46.75	46.75	+2.95	23	1047
09:13:58	46.45	46.70	46.70	+2.90	19	1024
09:13:58	46.40	46.55	46.70	+2.90	14	1005
09:13:58	46.40	46.55	46.65	+2.85	18	991
09:13:58	46.40	46.55	46.60	+2.80	15	973
09:13:58	46.40	46.55	46.55	+2.75	3	958
09:13:37	46.40	46.60	46.60	+2.80	1	955
09:13:35	46.40	46.60	46.60	+2.80	1	954
09:13:30	46.60	46.65	46.60	+2.80	1	953
09:13:24	46.60	46.65	46.65	+2.85	1	952
09:13:17	46.50	46.60	46.60	+2.80	3	951
09:13:03	46.35	46.45	46.45	+2.65	1	948
09:13:02	46.30	46.50	46.50	+2.70	4	947
09:13:02	46.30	46.55	46.55	+2.75	1	943
09:13:02	46.30	46.40	46.40	+2.60	1	942
09:12:54	46.30	46.55	46.30	+2.50	1	941
09:12:45	46.45	46.65	46.30	+2.50	3	940
09:12:45	46.45	46.65	46.40	+2.60	4	937
09:12:45	46.45	46.65	46.45	+2.65	3	933
09:12:38	46.40	46.55	46.55	+2.75	1	930
09:12:38	46.40	46.50	46.50	+2.70	2	929
09:12:34	46.25	46.50	46.50	+2.70	3	927
09:12:25	46.25	46.50	46.25	+2.45	1	924
09:12:24	46.25	46.50	46.25	+2.45	2	923
09:12:15	46.15	46.55	46.15	+2.35	3	921
09:12:13	46.10	46.60	46.60	+2.80	16	918
09:12:13	46.55	46.60	46.55	+2.75	2	902
09:12:13	46.55	46.60	46.55	+2.75	2	900
09:12:13	46.55	46.60	46.55	+2.75	2	898
09:12:13	46.05	46.30	46.55	+2.75	3	896
09:12:13	46.05	46.30	46.50	+2.70	4	893
09:12:13	46.05	46.30	46.45	+2.65	2	889
09:12:13	46.05	46.30	46.40	+2.60	2	887
09:12:13	46.05	46.30	46.30	+2.50	3	885
09:12:09	46.10	46.30	46.10	+2.30	1	882
09:12:08	46.00	46.20	46.20	+2.40	1	881
09:12:05	46.05	46.20	46.05	+2.25	1	880
09:12:01	46.05	46.25	46.25	+2.45	2	879
09:11:55	45.95	46.00	46.00	+2.20	1	877
09:11:55	46.00	46.25	46.00	+2.20	1	876
09:11:50	46.10	46.30	46.00	+2.20	6	875
09:11:50	46.10	46.30	46.05	+2.25	3	869
09:11:50	46.10	46.30	46.10	+2.30	1	866
09:11:45	46.10	46.30	46.10	+2.30	1	865
09:11:35	46.30	46.35	46.30	+2.50	5	864
09:11:30	46.30	46.40	46.30	+2.50	1	859
09:11:23	46.30	46.40	46.30	+2.50	1	858
09:11:21	46.30	46.40	46.30	+2.50	1	857
09:11:15	46.30	46.50	46.30	+2.50	1	856
09:11:09	46.30	46.50	46.30	+2.50	2	855
09:11:08	46.35	46.50	46.50	+2.70	1	853
09:10:43	46.55	46.70	46.55	+2.75	1	852
09:10:43	46.50	46.65	46.65	+2.85	6	851
09:10:43	46.50	46.65	46.65	+2.85	1	845
09:10:43	46.45	46.60	46.60	+2.80	10	844
09:10:43	46.45	46.55	46.55	+2.75	2	834
09:10:43	46.40	46.50	46.50	+2.70	3	832
09:10:35	46.50	46.55	46.50	+2.70	2	829
09:10:31	46.50	46.55	46.50	+2.70	3	827
09:10:31	46.50	46.60	46.50	+2.70	1	824
09:10:26	46.55	46.60	46.55	+2.75	2	823
09:10:21	46.55	46.60	46.60	+2.80	1	821
09:10:12	46.55	46.60	46.60	+2.80	1	820
09:10:10	46.60	46.70	46.60	+2.80	1	819
09:10:03	46.55	46.60	46.60	+2.80	2	818
09:09:58	46.55	46.75	46.75	+2.95	1	816
09:09:57	46.60	46.75	46.60	+2.80	2	815
09:09:55	46.60	46.70	46.70	+2.90	13	813
09:09:54	46.60	46.70	46.60	+2.80	1	800
09:09:49	46.60	46.70	46.60	+2.80	1	799
09:09:49	46.60	46.65	46.65	+2.85	1	798
09:09:49	46.60	46.65	46.65	+2.85	1	797
09:09:46	46.60	46.65	46.65	+2.85	2	796
09:09:46	46.60	46.65	46.60	+2.80	1	794
09:09:40	46.30	46.60	46.60	+2.80	15	793
09:09:39	46.05	46.30	46.55	+2.75	10	778
09:09:39	46.05	46.30	46.50	+2.70	5	768
09:09:39	46.05	46.30	46.45	+2.65	4	763
09:09:39	46.05	46.30	46.40	+2.60	5	759
09:09:39	46.05	46.30	46.35	+2.55	5	754
09:09:39	46.05	46.30	46.30	+2.50	1	749
09:09:34	46.05	46.30	46.30	+2.50	5	748
09:09:34	46.00	46.20	46.30	+2.50	4	743
09:09:34	46.00	46.20	46.25	+2.45	5	739
09:09:34	46.00	46.20	46.20	+2.40	1	734
09:09:23	46.05	46.25	46.00	+2.20	1	733
09:09:23	46.05	46.25	46.05	+2.25	5	732
09:09:16	46.10	46.30	46.05	+2.25	1	727
09:09:16	46.10	46.30	46.10	+2.30	1	726
09:09:16	46.05	46.10	46.10	+2.30	2	725
09:09:16	46.05	46.10	46.10	+2.30	2	723
09:09:13	46.10	46.30	46.10	+2.30	6	721
09:09:07	46.10	46.30	46.30	+2.50	1	715
09:09:06	46.10	46.15	46.15	+2.35	1	714
09:09:05	46.15	46.30	46.10	+2.30	8	713
09:09:05	46.15	46.30	46.15	+2.35	2	705
09:09:04	46.10	46.25	46.25	+2.45	1	703
09:08:59	46.15	46.30	46.15	+2.35	1	702
09:08:50	46.15	46.30	46.10	+2.30	1	701
09:08:50	46.15	46.30	46.15	+2.35	2	700
09:08:49	46.15	46.25	46.25	+2.45	1	698
09:08:45	46.15	46.25	46.15	+2.35	1	697
09:08:36	46.10	46.25	46.25	+2.45	3	696
09:08:36	46.10	46.25	46.25	+2.45	1	693
09:08:36	46.10	46.15	46.15	+2.35	2	692
09:08:29	46.10	46.25	46.10	+2.30	2	690
09:08:15	46.15	46.30	46.15	+2.35	1	688
09:08:06	46.05	46.15	46.15	+2.35	1	687
09:08:06	46.20	46.30	46.20	+2.40	5	686
09:08:02	46.05	46.25	46.05	+2.25	1	681
09:08:02	46.05	46.30	46.05	+2.25	5	680
09:07:53	46.05	46.30	46.05	+2.25	2	675
09:07:52	46.10	46.35	46.05	+2.25	1	673
09:07:52	46.10	46.35	46.10	+2.30	4	672
09:07:46	46.25	46.40	46.05	+2.25	1	668
09:07:46	46.25	46.40	46.10	+2.30	1	667
09:07:46	46.25	46.40	46.15	+2.35	3	666
09:07:46	46.25	46.40	46.20	+2.40	1	663
09:07:46	46.25	46.40	46.25	+2.45	1	662
09:07:43	46.20	46.40	46.40	+2.60	1	661
09:07:43	46.10	46.35	46.35	+2.55	1	660
09:07:43	46.00	46.20	46.20	+2.40	4	659
09:07:43	46.20	46.40	46.20	+2.40	5	655
09:07:43	46.20	46.40	46.40	+2.60	1	650
09:07:36	46.40	46.45	46.40	+2.60	1	649
09:07:36	46.20	46.35	46.40	+2.60	1	648
09:07:36	46.20	46.35	46.35	+2.55	1	647
09:07:34	46.20	46.40	46.40	+2.60	2	646
09:07:30	46.40	46.45	46.40	+2.60	16	644
09:07:30	46.40	46.45	46.40	+2.60	1	628
09:07:30	46.40	46.45	46.40	+2.60	2	627
09:07:30	46.40	46.45	46.40	+2.60	9	625
09:07:30	46.40	46.45	46.40	+2.60	1	616
09:07:30	46.40	46.45	46.40	+2.60	1	615
09:07:30	46.45	46.50	46.45	+2.65	2	614
09:07:25	46.45	46.50	46.50	+2.70	2	612
09:07:24	46.45	46.50	46.50	+2.70	1	610
09:07:23	46.50	46.60	46.50	+2.70	11	609
09:07:23	46.50	46.60	46.50	+2.70	4	598
09:07:22	46.50	46.55	46.55	+2.75	2	594
09:07:21	46.50	46.55	46.55	+2.75	1	592
09:07:20	46.50	46.55	46.55	+2.75	1	591
09:07:19	46.50	46.55	46.50	+2.70	1	590
09:07:18	46.55	46.70	46.55	+2.75	3	589
09:07:18	46.55	46.60	46.60	+2.80	4	586
09:07:17	46.55	46.60	46.55	+2.75	1	582
09:07:15	46.50	46.60	46.60	+2.80	5	581
09:07:13	46.50	46.60	46.50	+2.70	2	576
09:07:11	46.50	46.55	46.55	+2.75	4	574
09:07:10	46.50	46.55	46.50	+2.70	3	570
09:07:09	46.45	46.50	46.50	+2.70	1	567
09:07:08	46.45	46.55	46.55	+2.75	1	566
09:07:06	46.45	46.50	46.50	+2.70	3	565
09:07:03	46.45	46.50	46.50	+2.70	2	562
09:07:03	46.45	46.50	46.50	+2.70	1	560
09:07:03	46.45	46.50	46.50	+2.70	6	559
09:07:02	46.50	46.60	46.50	+2.70	2	553
09:07:00	46.50	46.60	46.50	+2.70	1	551
09:06:58	46.50	46.60	46.50	+2.70	4	550
09:06:57	46.55	46.60	46.55	+2.75	1	546
09:06:57	46.50	46.60	46.50	+2.70	1	545
09:06:54	46.40	46.50	46.50	+2.70	1	544
09:06:53	46.45	46.50	46.45	+2.65	1	543
09:06:51	46.45	46.55	46.55	+2.75	2	542
09:06:51	46.50	46.55	46.50	+2.70	1	540
09:06:47	46.30	46.50	46.50	+2.70	15	539
09:06:46	46.35	46.50	46.35	+2.55	2	524
09:06:46	46.30	46.50	46.30	+2.50	1	522
09:06:45	46.20	46.30	46.30	+2.50	23	521
09:06:45	46.20	46.30	46.30	+2.50	2	498
09:06:45	46.15	46.25	46.25	+2.45	31	496
09:06:42	46.05	46.20	46.20	+2.40	1	465
09:06:42	46.05	46.15	46.15	+2.35	1	464
09:06:42	45.95	46.10	46.10	+2.30	12	463
09:06:42	45.85	46.05	46.05	+2.25	1	451
09:06:41	45.85	46.00	46.00	+2.20	1	450
09:06:41	46.00	46.05	46.00	+2.20	3	449
09:06:41	46.00	46.05	46.00	+2.20	2	446
09:06:33	46.05	46.15	46.05	+2.25	1	444
09:06:31	46.05	46.15	46.15	+2.35	1	443
09:06:28	46.05	46.10	46.10	+2.30	5	442
09:06:28	46.20	46.25	46.20	+2.40	1	437
09:06:27	46.05	46.20	46.20	+2.40	1	436
09:06:19	46.05	46.20	46.05	+2.25	2	435
09:06:19	46.10	46.25	46.10	+2.30	3	433
09:06:18	46.10	46.20	46.25	+2.45	4	430
09:06:18	46.10	46.20	46.20	+2.40	2	426
09:06:15	46.10	46.25	46.10	+2.30	1	424
09:06:09	46.10	46.25	46.25	+2.45	1	423
09:06:06	46.25	46.30	46.25	+2.45	1	422
09:06:05	46.10	46.25	46.25	+2.45	1	421
09:06:03	46.10	46.25	46.25	+2.45	1	420
09:05:59	46.10	46.25	46.25	+2.45	1	419
09:05:59	46.05	46.25	46.50	+2.70	5	418
09:05:59	46.05	46.25	46.40	+2.60	12	413
09:05:59	46.05	46.25	46.30	+2.50	12	401
09:05:59	46.05	46.25	46.25	+2.45	1	389
09:05:54	46.05	46.20	46.30	+2.50	5	388
09:05:54	46.05	46.20	46.25	+2.45	1	383
09:05:54	46.05	46.20	46.20	+2.40	1	382
09:05:51	46.00	46.25	46.30	+2.50	4	381
09:05:51	46.00	46.25	46.25	+2.45	1	377
09:05:50	46.20	46.30	46.05	+2.25	1	376
09:05:50	46.20	46.30	46.20	+2.40	1	375
09:05:44	46.00	46.30	46.30	+2.50	4	374
09:05:43	45.95	46.20	46.30	+2.50	1	370
09:05:43	45.95	46.20	46.20	+2.40	2	369
09:05:39	46.05	46.35	46.35	+2.55	1	367
09:05:39	46.00	46.30	46.30	+2.50	1	366
09:05:39	45.90	46.15	46.35	+2.55	2	365
09:05:39	45.90	46.15	46.30	+2.50	1	363
09:05:39	45.90	46.15	46.15	+2.35	2	362
09:05:38	46.10	46.35	46.05	+2.25	1	360
09:05:38	46.10	46.35	46.10	+2.30	1	359
09:05:36	46.30	46.35	46.30	+2.50	1	358
09:05:34	46.30	46.35	46.30	+2.50	1	357
09:05:34	46.10	46.20	46.30	+2.50	7	356
09:05:34	46.10	46.20	46.20	+2.40	2	349
09:05:33	46.10	46.20	46.10	+2.30	1	347
09:05:31	45.95	46.10	46.10	+2.30	21	346
09:05:31	45.90	46.00	46.00	+2.20	52	325
09:05:31	45.85	45.95	45.95	+2.15	4	273
09:05:31	45.90	45.95	45.90	+2.10	1	269
09:05:31	45.80	45.90	45.90	+2.10	5	268
09:05:30	45.70	45.80	45.80	+2.00	10	263
09:05:30	45.65	45.75	45.75	+1.95	6	253
09:05:30	45.60	45.70	45.70	+1.90	3	247
09:05:30	45.60	45.70	45.70	+1.90	1	244
09:05:25	45.45	45.60	45.60	+1.80	10	243
09:05:25	45.45	45.55	45.55	+1.75	1	233
09:05:25	45.40	45.50	45.50	+1.70	2	232
09:05:25	45.40	45.50	45.50	+1.70	30	230
09:05:24	45.35	45.40	45.40	+1.60	2	200
09:05:24	45.35	45.40	45.40	+1.60	1	198
09:05:24	45.35	45.45	45.45	+1.65	5	197
09:05:24	45.35	45.40	45.40	+1.60	1	192
09:05:16	45.30	45.40	45.40	+1.60	2	191
09:05:15	45.25	45.35	45.35	+1.55	1	189
09:05:13	45.20	45.30	45.30	+1.50	1	188
09:05:07	45.15	45.40	45.15	+1.35	1	187
09:05:03	45.15	45.30	45.30	+1.50	4	186
09:05:01	45.15	45.30	45.15	+1.35	1	182
09:05:01	45.15	45.25	45.25	+1.45	2	181
09:04:58	45.10	45.25	45.25	+1.45	1	179
09:04:56	45.10	45.15	45.15	+1.35	3	178
09:04:47	45.10	45.25	45.25	+1.45	2	175
09:04:46	45.05	45.15	45.15	+1.35	2	173
09:04:43	45.00	45.20	45.20	+1.40	1	171
09:04:37	45.05	45.20	45.05	+1.25	2	170
09:04:35	45.05	45.20	45.05	+1.25	1	168
09:04:28	44.95	45.20	44.95	+1.15	1	167
09:04:20	44.90	44.95	44.95	+1.15	1	166
09:04:20	44.95	45.20	44.95	+1.15	1	165
09:04:19	44.95	45.20	44.95	+1.15	2	164
09:04:13	45.05	45.30	44.95	+1.15	1	162
09:03:46	45.05	45.30	45.30	+1.50	1	161
09:03:41	45.05	45.35	45.05	+1.25	1	160
09:03:40	45.30	45.40	45.10	+1.30	2	159
09:03:40	45.30	45.40	45.30	+1.50	1	157
09:03:39	45.30	45.40	45.30	+1.50	3	156
09:03:39	45.10	45.30	45.30	+1.50	1	153
09:03:36	45.10	45.35	45.10	+1.30	1	152
09:03:32	45.20	45.40	45.20	+1.40	1	151
09:03:32	45.20	45.40	45.20	+1.40	4	150
09:03:29	45.30	45.50	45.45	+1.65	28	146
09:01:25	45.50	45.60	45.60	+1.80	2	118
09:01:25	45.25	45.50	45.50	+1.70	3	116
09:01:23	45.25	45.50	45.25	+1.45	1	113
09:01:21	45.15	45.30	45.50	+1.70	1	112
09:01:21	45.15	45.30	45.40	+1.60	2	111
09:01:21	45.15	45.30	45.30	+1.50	3	109
09:01:20	45.05	45.20	45.20	+1.40	4	106
09:01:20	45.05	45.20	45.20	+1.40	1	102
09:01:20	45.05	45.20	45.20	+1.40	10	101
09:01:19	45.00	45.15	45.15	+1.35	1	91
09:01:17	44.90	45.15	44.90	+1.10	1	90
09:01:15	44.90	45.10	45.15	+1.35	1	89
09:01:15	44.90	45.10	45.10	+1.30	2	88
09:01:11	44.90	45.15	44.90	+1.10	1	86
09:01:06	44.85	45.20	44.85	+1.05	1	85
09:01:05	44.80	45.00	45.00	+1.20	4	84
09:01:05	44.75	44.95	44.95	+1.15	4	80
09:01:05	44.70	44.90	44.90	+1.10	3	76
09:01:05	44.70	44.85	44.85	+1.05	5	73
09:01:05	44.75	44.85	44.75	+0.95	1	68
09:01:05	44.70	44.80	44.80	+1.00	2	67
09:01:05	44.70	44.80	44.80	+1.00	2	65
09:01:04	44.45	44.60	44.60	+0.80	1	63
09:01:03	44.60	44.80	44.60	+0.80	1	62
09:01:03	44.60	44.70	44.70	+0.90	4	61
09:00:58	44.35	44.60	44.60	+0.80	1	57
09:00:57	44.25	44.60	44.60	+0.80	2	56
09:00:50	44.55	44.60	44.55	+0.75	1	54
09:00:49	44.10	44.15	44.55	+0.75	1	53
09:00:49	44.10	44.15	44.50	+0.70	3	52
09:00:49	44.10	44.15	44.45	+0.65	1	49
09:00:49	44.10	44.15	44.40	+0.60	1	48
09:00:49	44.10	44.15	44.15	+0.35	3	47
09:00:20	44.10	44.40	44.10	+0.30	1	44
09:00:13	--	--	44.10	+0.30	8	43

　

其他人也逛...

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

Apple iPhone 17 (256G)

PChome 購物儲值50, 000元

Transcend 創見 ESD310C USB3.2/Type C 512GB 雙介面固態行動碟(TS512GESD310C)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

HITACHI日立 7公升舒適節電除濕機 RD-14FR

POCO X7 Pro 5G 12G/256GB

Samsung Galaxy S25 Ultra (12G/256G)

SHISEIDO資生堂百優精純乳霜(75ml)

Apple iPhone 17 Pro Max (256G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Transcend 創見 ESD265C 1TB USB3.1/Type C 雙介面行動固態硬碟 (TS1TESD265C)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

LG AS651DSS0 空氣清淨機

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

台股站上28300點新台幣盤中狂...

日電貿：看好明年AI需求拉升被...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧廣越11月營收13.58億元年增逾3...
‧【台股盤後】台積電、記憶體點...
‧外資買超140億元加碼玉山金最多...

加密貨幣

比特幣BTC	91860.24	2,582.43	2.89%
以太幣ETH	3138.50	98.32	3.23%
瑞波幣XRP	2.09	0.06	2.82%
比特幣現金BCH	593.67	9.84	1.69%
萊特幣LTC	83.44	1.74	2.13%
卡達幣ADA	0.430659	0.02	4.04%
波場幣TRX	0.285750	0.00	-0.58%
恆星幣XLM	0.243211	0.00	1.47%

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。