最新台股本週聚焦黃仁勳及台積電法說會法人：關注資金動向熱門[公告] 印鉐:公告本公司名稱由「印鉐事業股份有限公司」更名為「泰霖事業股份有限公司」，公告期間：113年11月21日至114年02月20日

更新報價

圓　剛 (2417) 電腦/周邊設備上市

46.35 ▲+0.25 +0.54% 0.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	2,093	46.35	6	46.40	8	46.10	47.50	45.85	46.10

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	46.35	46.40	46.35	+0.25	8	2093
13:30:00	46.35	46.40	46.35	+0.25	112	2085
13:24:35	46.20	46.30	46.40	+0.30	4	1973
13:24:35	46.20	46.30	46.30	+0.20	3	1969
13:24:32	46.25	46.30	46.25	+0.15	1	1966
13:24:05	46.25	46.30	46.30	+0.20	1	1965
13:24:05	46.25	46.30	46.25	+0.15	1	1964
13:23:59	46.30	46.35	46.30	+0.20	1	1963
13:23:58	46.30	46.35	46.30	+0.20	1	1962
13:23:36	46.30	46.35	46.30	+0.20	3	1961
13:23:30	46.30	46.35	46.35	+0.25	4	1958
13:23:29	46.25	46.30	46.30	+0.20	1	1954
13:22:38	46.30	46.40	46.25	+0.15	3	1953
13:22:38	46.30	46.40	46.30	+0.20	2	1950
13:22:30	46.30	46.40	46.40	+0.30	2	1948
13:22:28	46.30	46.35	46.35	+0.25	1	1946
13:22:27	46.30	46.35	46.30	+0.20	1	1945
13:22:04	46.30	46.40	46.30	+0.20	1	1944
13:21:30	46.30	46.35	46.40	+0.30	1	1943
13:21:30	46.30	46.35	46.35	+0.25	1	1942
13:20:57	46.30	46.40	46.40	+0.30	1	1941
13:20:33	46.30	46.35	46.40	+0.30	1	1940
13:20:33	46.30	46.35	46.35	+0.25	1	1939
13:20:30	46.30	46.35	46.40	+0.30	1	1938
13:20:30	46.30	46.35	46.35	+0.25	1	1937
13:20:18	46.35	46.40	46.35	+0.25	1	1936
13:20:12	46.35	46.40	46.35	+0.25	1	1935
13:20:04	46.35	46.40	46.35	+0.25	1	1934
13:19:58	46.35	46.40	46.35	+0.25	2	1933
13:19:30	46.35	46.40	46.40	+0.30	2	1931
13:19:07	46.35	46.40	46.40	+0.30	2	1929
13:19:04	46.35	46.40	46.35	+0.25	1	1927
13:18:33	46.35	46.40	46.40	+0.30	2	1926
13:18:09	46.20	46.35	46.40	+0.30	1	1924
13:18:09	46.20	46.35	46.35	+0.25	1	1923
13:17:27	46.20	46.35	46.40	+0.30	2	1922
13:17:27	46.20	46.35	46.35	+0.25	3	1920
13:17:14	46.30	46.35	46.20	+0.10	3	1917
13:17:14	46.30	46.35	46.30	+0.20	2	1914
13:17:08	46.30	46.35	46.35	+0.25	1	1912
13:16:42	46.35	46.40	46.30	+0.20	2	1911
13:16:42	46.35	46.40	46.35	+0.25	2	1909
13:16:15	46.35	46.40	46.35	+0.25	1	1907
13:15:56	46.30	46.35	46.35	+0.25	1	1906
13:15:40	46.35	46.40	46.35	+0.25	2	1905
13:15:00	46.30	46.40	46.40	+0.30	5	1903
13:15:00	46.30	46.40	46.30	+0.20	2	1898
13:14:55	46.30	46.40	46.40	+0.30	1	1896
13:14:28	46.30	46.40	46.40	+0.30	5	1895
13:14:14	46.25	46.30	46.30	+0.20	1	1890
13:14:07	46.25	46.30	46.30	+0.20	1	1889
13:13:52	46.15	46.25	46.30	+0.20	7	1888
13:13:52	46.15	46.25	46.25	+0.15	3	1881
13:13:35	46.15	46.20	46.20	+0.10	2	1878
13:13:19	46.20	46.25	46.20	+0.10	1	1876
13:13:17	46.20	46.25	46.20	+0.10	1	1875
13:13:15	46.15	46.20	46.20	+0.10	3	1874
13:12:54	46.20	46.25	46.20	+0.10	1	1871
13:11:39	46.15	46.20	46.20	+0.10	1	1870
13:11:28	46.15	46.20	46.20	+0.10	2	1869
13:10:55	46.20	46.25	46.20	+0.10	1	1867
13:10:25	46.15	46.20	46.20	+0.10	2	1866
13:09:45	46.20	46.30	46.20	+0.10	1	1864
13:09:34	46.10	46.15	46.20	+0.10	4	1863
13:09:34	46.10	46.15	46.15	+0.05	1	1859
13:09:33	46.15	46.20	46.15	+0.05	2	1858
13:08:18	46.20	46.30	46.20	+0.10	1	1856
13:08:17	46.20	46.25	46.25	+0.15	5	1855
13:07:38	46.10	46.15	46.20	+0.10	4	1850
13:07:38	46.10	46.15	46.15	+0.05	1	1846
13:07:27	46.10	46.15	46.15	+0.05	1	1845
13:05:34	46.10	46.15	46.10	0	1	1844
13:05:34	46.10	46.15	46.10	0	1	1843
13:05:07	45.95	46.00	46.15	+0.05	1	1842
13:05:07	45.95	46.00	46.00	-0.10	1	1841
13:04:28	45.90	45.95	45.95	-0.15	1	1840
13:03:58	46.05	46.10	45.85	-0.25	7	1839
13:03:58	46.05	46.10	45.90	-0.20	3	1832
13:03:58	46.05	46.10	46.00	-0.10	13	1829
13:03:58	46.05	46.10	46.05	-0.05	1	1816
13:03:15	46.05	46.10	46.05	-0.05	1	1815
13:03:03	46.05	46.15	46.05	-0.05	1	1814
13:01:07	46.05	46.15	46.15	+0.05	1	1813
13:00:44	46.05	46.15	46.15	+0.05	1	1812
12:58:33	46.05	46.15	46.15	+0.05	1	1811
12:57:59	46.10	46.20	46.05	-0.05	1	1810
12:57:59	46.10	46.20	46.10	0	2	1809
12:57:10	46.10	46.20	46.20	+0.10	1	1807
12:55:32	46.05	46.20	46.20	+0.10	1	1806
12:55:17	46.05	46.20	46.20	+0.10	1	1805
12:55:02	46.00	46.10	46.10	0	5	1804
12:54:39	45.90	46.00	46.00	-0.10	2	1799
12:54:04	46.00	46.10	46.00	-0.10	1	1797
12:54:03	45.90	46.00	46.00	-0.10	1	1796
12:54:03	45.90	46.00	46.00	-0.10	1	1795
12:54:03	45.90	46.00	46.00	-0.10	1	1794
12:54:03	45.90	46.00	46.00	-0.10	1	1793
12:54:03	45.90	46.00	46.00	-0.10	1	1792
12:54:03	45.90	46.00	46.00	-0.10	1	1791
12:54:03	45.90	46.00	46.00	-0.10	1	1790
12:53:05	45.90	46.00	46.00	-0.10	1	1789
12:52:52	45.90	45.95	45.95	-0.15	2	1788
12:52:38	45.90	45.95	45.95	-0.15	2	1786
12:52:32	45.85	45.90	45.90	-0.20	1	1784
12:52:32	45.90	45.95	45.90	-0.20	4	1783
12:52:07	45.85	45.90	45.90	-0.20	1	1779
12:51:51	45.85	45.90	45.85	-0.25	2	1778
12:51:33	45.85	45.90	45.85	-0.25	1	1776
12:51:21	45.85	45.90	45.85	-0.25	1	1775
12:50:36	45.80	45.85	45.85	-0.25	2	1774
12:50:35	45.80	45.85	45.85	-0.25	2	1772
12:49:56	45.80	45.85	45.85	-0.25	1	1770
12:49:56	45.85	45.90	45.85	-0.25	3	1769
12:49:54	45.85	45.90	45.85	-0.25	7	1766
12:49:53	45.85	45.90	45.85	-0.25	1	1759
12:49:46	45.85	45.90	45.85	-0.25	5	1758
12:49:03	45.90	45.95	45.90	-0.20	5	1753
12:48:49	45.90	45.95	45.90	-0.20	1	1748
12:48:26	45.90	45.95	45.90	-0.20	1	1747
12:47:53	45.90	46.00	45.90	-0.20	5	1746
12:47:39	45.90	46.00	45.90	-0.20	3	1741
12:47:32	45.95	46.00	45.90	-0.20	1	1738
12:47:32	45.95	46.00	45.95	-0.15	3	1737
12:46:27	45.95	46.00	45.90	-0.20	2	1734
12:46:27	45.95	46.00	45.95	-0.15	3	1732
12:45:29	45.95	46.10	45.95	-0.15	3	1729
12:45:04	45.95	46.00	46.00	-0.10	3	1726
12:43:25	45.95	46.10	45.95	-0.15	1	1723
12:42:22	45.90	45.95	45.95	-0.15	3	1722
12:42:21	46.00	46.10	45.95	-0.15	2	1719
12:42:21	46.00	46.10	46.00	-0.10	1	1717
12:42:10	45.95	46.00	46.00	-0.10	3	1716
12:42:06	45.95	46.00	46.00	-0.10	2	1713
12:41:33	46.00	46.10	46.00	-0.10	1	1711
12:41:22	46.05	46.10	46.05	-0.05	1	1710
12:41:15	46.05	46.10	46.05	-0.05	1	1709
12:39:53	46.05	46.10	46.05	-0.05	1	1708
12:39:43	46.05	46.10	46.05	-0.05	2	1707
12:39:26	46.00	46.05	46.05	-0.05	1	1705
12:38:43	45.95	46.00	46.00	-0.10	1	1704
12:37:53	45.95	46.00	46.00	-0.10	1	1703
12:37:12	46.00	46.05	46.00	-0.10	1	1702
12:36:29	46.00	46.05	46.00	-0.10	4	1701
12:36:17	45.95	46.00	46.00	-0.10	4	1697
12:36:00	45.95	46.00	45.95	-0.15	1	1693
12:35:50	45.95	46.00	45.95	-0.15	1	1692
12:35:01	45.95	46.00	46.00	-0.10	1	1691
12:34:29	45.90	45.95	45.95	-0.15	2	1690
12:33:51	45.90	45.95	45.95	-0.15	1	1688
12:33:45	45.90	46.00	45.90	-0.20	1	1687
12:33:43	45.90	46.00	45.90	-0.20	1	1686
12:33:29	45.90	46.00	45.90	-0.20	4	1685
12:32:48	45.95	46.00	45.95	-0.15	2	1681
12:32:39	46.00	46.10	46.00	-0.10	6	1679
12:32:38	46.00	46.10	46.00	-0.10	5	1673
12:32:19	46.00	46.10	46.00	-0.10	2	1668
12:31:53	46.00	46.10	46.00	-0.10	1	1666
12:31:43	46.05	46.10	46.05	-0.05	1	1665
12:31:17	46.00	46.15	46.00	-0.10	3	1664
12:31:17	46.00	46.05	46.05	-0.05	1	1661
12:31:04	46.00	46.05	46.00	-0.10	1	1660
12:30:54	46.00	46.05	46.00	-0.10	1	1659
12:30:54	46.00	46.05	46.00	-0.10	1	1658
12:30:41	46.00	46.15	46.00	-0.10	2	1657
12:30:40	46.00	46.15	46.00	-0.10	1	1655
12:30:26	46.00	46.10	46.00	-0.10	2	1654
12:30:05	46.00	46.10	46.00	-0.10	1	1652
12:29:48	46.00	46.05	46.05	-0.05	1	1651
12:29:41	46.00	46.05	46.00	-0.10	2	1650
12:29:32	46.10	46.15	46.05	-0.05	4	1648
12:29:32	46.10	46.15	46.10	0	3	1644
12:29:31	46.10	46.20	46.10	0	10	1641
12:29:30	46.15	46.20	46.15	+0.05	9	1631
12:28:11	46.15	46.20	46.20	+0.10	1	1622
12:27:00	46.15	46.20	46.20	+0.10	1	1621
12:26:43	46.15	46.20	46.20	+0.10	1	1620
12:26:38	46.15	46.20	46.15	+0.05	1	1619
12:26:26	46.15	46.25	46.15	+0.05	6	1618
12:26:06	46.15	46.25	46.15	+0.05	3	1612
12:25:49	46.15	46.25	46.15	+0.05	2	1609
12:24:56	46.15	46.20	46.20	+0.10	2	1607
12:24:46	46.20	46.25	46.20	+0.10	2	1605
12:24:12	46.20	46.25	46.20	+0.10	1	1603
12:24:05	46.20	46.25	46.20	+0.10	18	1602
12:23:26	46.20	46.25	46.20	+0.10	1	1584
12:23:15	46.25	46.30	46.20	+0.10	8	1583
12:23:15	46.25	46.30	46.25	+0.15	2	1575
12:22:50	46.25	46.30	46.25	+0.15	1	1573
12:22:08	46.25	46.30	46.25	+0.15	1	1572
12:20:39	46.25	46.35	46.25	+0.15	1	1571
12:18:01	46.25	46.30	46.30	+0.20	1	1570
12:17:01	46.25	46.30	46.25	+0.15	1	1569
12:15:39	46.20	46.25	46.25	+0.15	1	1568
12:14:01	46.20	46.25	46.25	+0.15	1	1567
12:14:01	46.20	46.25	46.25	+0.15	2	1566
12:12:56	46.25	46.30	46.25	+0.15	1	1564
12:11:36	46.25	46.30	46.25	+0.15	1	1563
12:11:16	46.25	46.30	46.25	+0.15	3	1562
12:11:01	46.20	46.25	46.25	+0.15	10	1559
12:10:56	46.20	46.25	46.20	+0.10	1	1549
12:10:54	46.20	46.25	46.20	+0.10	1	1548
12:10:46	46.20	46.25	46.20	+0.10	3	1547
12:10:46	46.20	46.25	46.20	+0.10	9	1544
12:10:02	46.25	46.30	46.25	+0.15	3	1535
12:09:25	46.30	46.35	46.30	+0.20	14	1532
12:08:51	46.30	46.35	46.35	+0.25	1	1518
12:08:07	46.35	46.40	46.35	+0.25	1	1517
12:06:38	46.30	46.35	46.35	+0.25	1	1516
12:06:38	46.30	46.35	46.35	+0.25	2	1515
12:06:29	46.30	46.35	46.35	+0.25	2	1513
12:06:29	46.35	46.40	46.35	+0.25	8	1511
12:06:11	46.35	46.40	46.35	+0.25	7	1503
12:05:57	46.35	46.40	46.35	+0.25	2	1496
12:05:52	46.35	46.40	46.40	+0.30	8	1494
12:05:51	46.35	46.40	46.35	+0.25	2	1486
12:05:32	46.35	46.40	46.35	+0.25	1	1484
12:05:28	46.35	46.40	46.35	+0.25	1	1483
12:04:49	46.35	46.40	46.35	+0.25	1	1482
12:04:29	46.45	46.50	46.40	+0.30	13	1481
12:04:29	46.45	46.50	46.45	+0.35	4	1468
12:04:16	46.55	46.60	46.55	+0.45	4	1464
12:04:06	46.60	46.70	46.60	+0.50	4	1460
12:03:53	46.60	46.65	46.70	+0.60	1	1456
12:03:53	46.60	46.65	46.65	+0.55	1	1455
12:03:32	46.60	46.65	46.60	+0.50	1	1454
12:03:24	46.60	46.65	46.65	+0.55	1	1453
11:57:26	46.70	46.75	46.70	+0.60	2	1452
11:53:45	46.55	46.75	46.75	+0.65	1	1450
11:52:37	46.60	46.65	46.60	+0.50	1	1449
11:51:21	46.55	46.60	46.60	+0.50	1	1448
11:50:03	46.45	46.50	46.50	+0.40	30	1447
11:50:03	46.70	46.75	46.50	+0.40	16	1417
11:50:03	46.70	46.75	46.55	+0.45	6	1401
11:50:03	46.70	46.75	46.60	+0.50	10	1395
11:50:03	46.70	46.75	46.65	+0.55	7	1385
11:50:03	46.70	46.75	46.70	+0.60	1	1378
11:44:36	46.65	46.70	46.70	+0.60	1	1377
11:44:17	46.65	46.70	46.70	+0.60	1	1376
11:44:12	46.65	46.70	46.70	+0.60	1	1375
11:42:13	46.65	46.70	46.65	+0.55	1	1374
11:40:51	46.65	46.70	46.65	+0.55	1	1373
11:32:38	46.70	46.80	46.65	+0.55	1	1372
11:32:38	46.70	46.80	46.70	+0.60	2	1371
11:26:59	46.70	46.80	46.70	+0.60	2	1369
11:24:50	46.75	46.80	46.75	+0.65	1	1367
11:24:24	46.65	46.75	46.75	+0.65	1	1366
11:21:23	46.75	46.85	46.75	+0.65	1	1365
11:21:16	46.55	46.75	46.80	+0.70	5	1364
11:21:16	46.55	46.75	46.75	+0.65	3	1359
11:21:05	46.70	46.75	46.70	+0.60	1	1356
11:20:22	46.60	46.80	46.60	+0.50	11	1355
11:20:22	46.65	46.85	46.65	+0.55	6	1344
11:20:22	46.70	46.85	46.70	+0.60	1	1338
11:20:06	46.70	46.85	46.70	+0.60	1	1337
11:19:38	46.70	46.80	46.80	+0.70	1	1336
11:14:50	46.70	46.80	46.70	+0.60	1	1335
11:14:18	46.70	46.80	46.70	+0.60	3	1334
11:12:06	46.65	46.70	46.70	+0.60	1	1331
11:11:53	46.70	46.75	46.70	+0.60	1	1330
11:09:44	46.65	46.75	46.75	+0.65	2	1329
11:08:50	46.55	46.60	46.60	+0.50	1	1327
11:08:50	46.60	46.75	46.60	+0.50	3	1326
11:06:47	46.65	46.80	46.65	+0.55	1	1323
11:05:40	46.60	46.80	46.60	+0.50	5	1322
11:04:49	46.60	46.80	46.60	+0.50	2	1317
11:04:33	46.65	46.80	46.60	+0.50	1	1315
11:04:33	46.65	46.80	46.65	+0.55	2	1314
11:03:41	46.80	47.00	46.60	+0.50	2	1312
11:03:41	46.80	47.00	46.65	+0.55	1	1310
11:03:41	46.80	47.00	46.70	+0.60	4	1309
11:03:41	46.80	47.00	46.75	+0.65	1	1305
11:03:41	46.80	47.00	46.80	+0.70	2	1304
11:02:38	46.80	47.00	46.80	+0.70	1	1302
11:01:19	46.80	46.95	46.80	+0.70	1	1301
11:00:31	46.80	47.00	46.80	+0.70	3	1300
11:00:27	46.85	47.00	46.85	+0.75	2	1297
11:00:18	46.90	47.10	46.90	+0.80	2	1295
11:00:18	46.95	47.10	46.95	+0.85	1	1293
10:58:57	47.05	47.10	47.05	+0.95	5	1292
10:58:30	46.95	47.15	47.15	+1.05	3	1287
10:57:44	46.90	47.00	47.15	+1.05	3	1284
10:57:44	46.90	47.00	47.10	+1.00	3	1281
10:57:44	46.90	47.00	47.05	+0.95	3	1278
10:57:44	46.90	47.00	47.00	+0.90	1	1275
10:57:06	46.95	47.00	46.95	+0.85	1	1274
10:57:03	46.95	47.00	46.95	+0.85	1	1273
10:57:00	46.95	47.00	46.95	+0.85	1	1272
10:56:37	46.90	47.10	46.90	+0.80	1	1271
10:56:35	46.85	46.90	47.15	+1.05	10	1270
10:56:35	46.85	46.90	47.10	+1.00	10	1260
10:56:35	46.85	46.90	47.05	+0.95	2	1250
10:56:35	46.85	46.90	47.00	+0.90	3	1248
10:56:35	46.85	46.90	46.95	+0.85	2	1245
10:56:35	46.85	46.90	46.90	+0.80	3	1243
10:56:29	46.85	46.90	46.85	+0.75	1	1240
10:55:35	46.90	46.95	46.90	+0.80	2	1239
10:53:44	46.95	47.00	46.95	+0.85	1	1237
10:53:19	47.00	47.05	47.00	+0.90	2	1236
10:53:19	47.00	47.05	47.00	+0.90	2	1234
10:53:11	47.00	47.05	47.00	+0.90	1	1232
10:53:02	47.05	47.10	47.05	+0.95	1	1231
10:51:50	47.10	47.15	47.10	+1.00	1	1230
10:51:50	47.00	47.10	47.10	+1.00	3	1229
10:51:33	47.00	47.10	47.00	+0.90	1	1226
10:51:25	47.05	47.15	47.05	+0.95	2	1225
10:51:25	47.10	47.15	47.10	+1.00	1	1223
10:51:21	47.10	47.15	47.10	+1.00	1	1222
10:50:49	47.10	47.15	47.15	+1.05	1	1221
10:50:37	47.05	47.15	47.15	+1.05	1	1220
10:50:35	47.05	47.10	47.10	+1.00	2	1219
10:50:34	47.05	47.10	47.10	+1.00	4	1217
10:50:15	47.00	47.05	47.05	+0.95	2	1213
10:50:04	46.80	47.05	47.05	+0.95	1	1211
10:49:54	46.80	47.00	47.00	+0.90	3	1210
10:49:54	46.80	47.00	47.00	+0.90	15	1207
10:49:47	46.80	46.95	46.95	+0.85	17	1192
10:49:45	46.75	46.90	46.90	+0.80	14	1175
10:49:37	46.70	46.85	46.85	+0.75	1	1161
10:49:15	46.70	46.85	46.85	+0.75	3	1160
10:49:15	46.70	46.85	46.85	+0.75	2	1157
10:49:15	46.65	46.80	46.80	+0.70	2	1155
10:48:52	46.70	46.85	46.70	+0.60	5	1153
10:48:45	46.70	46.75	46.75	+0.65	1	1148
10:48:01	46.65	46.75	46.65	+0.55	1	1147
10:47:35	46.65	46.70	46.70	+0.60	1	1146
10:47:22	46.65	46.70	46.70	+0.60	1	1145
10:45:07	46.65	46.70	46.70	+0.60	1	1144
10:41:08	46.65	46.70	46.65	+0.55	2	1143
10:40:56	46.60	46.65	46.65	+0.55	1	1141
10:39:38	46.60	46.65	46.65	+0.55	1	1140
10:38:51	46.65	46.75	46.65	+0.55	2	1139
10:38:34	46.65	46.85	46.65	+0.55	5	1137
10:38:14	46.65	46.85	46.65	+0.55	1	1132
10:38:06	46.65	46.85	46.65	+0.55	1	1131
10:37:03	46.75	46.90	46.75	+0.65	2	1130
10:36:56	46.75	46.90	46.75	+0.65	2	1128
10:36:29	46.80	46.90	46.80	+0.70	3	1126
10:36:23	46.70	46.85	46.85	+0.75	5	1123
10:36:23	46.70	46.80	46.80	+0.70	11	1118
10:36:23	46.65	46.75	46.75	+0.65	5	1107
10:36:23	46.65	46.70	46.70	+0.60	8	1102
10:32:05	46.70	46.75	46.70	+0.60	1	1094
10:32:03	46.70	46.75	46.70	+0.60	1	1093
10:31:33	46.70	46.75	46.70	+0.60	1	1092
10:31:17	46.70	46.75	46.70	+0.60	1	1091
10:31:08	46.70	46.75	46.70	+0.60	1	1090
10:31:05	46.70	46.75	46.70	+0.60	1	1089
10:30:48	46.70	46.80	46.70	+0.60	1	1088
10:28:30	46.80	46.85	46.80	+0.70	3	1087
10:28:30	46.80	46.85	46.80	+0.70	1	1084
10:28:29	46.80	46.85	46.80	+0.70	1	1083
10:28:14	46.80	46.85	46.80	+0.70	1	1082
10:28:03	46.80	46.85	46.80	+0.70	3	1081
10:28:03	46.80	46.85	46.85	+0.75	1	1078
10:27:27	46.80	46.85	46.85	+0.75	1	1077
10:25:43	46.85	46.90	46.85	+0.75	2	1076
10:25:43	46.85	46.90	46.85	+0.75	2	1074
10:25:31	46.85	46.90	46.90	+0.80	2	1072
10:25:03	46.90	46.95	46.90	+0.80	5	1070
10:24:39	46.90	46.95	46.90	+0.80	1	1065
10:24:24	46.90	46.95	46.90	+0.80	1	1064
10:24:14	46.85	46.90	46.90	+0.80	1	1063
10:24:14	46.85	46.90	46.90	+0.80	1	1062
10:24:03	46.85	46.90	46.90	+0.80	1	1061
10:23:42	46.85	46.90	46.90	+0.80	5	1060
10:23:29	46.85	46.90	46.90	+0.80	1	1055
10:23:21	46.85	46.90	46.90	+0.80	1	1054
10:23:07	46.85	46.90	46.90	+0.80	1	1053
10:22:58	46.85	46.90	46.90	+0.80	5	1052
10:22:57	46.85	46.90	46.85	+0.75	1	1047
10:22:39	46.85	46.90	46.85	+0.75	1	1046
10:22:16	46.80	46.85	46.85	+0.75	1	1045
10:21:39	46.85	46.90	46.85	+0.75	1	1044
10:21:29	46.85	46.90	46.85	+0.75	2	1043
10:21:23	46.85	46.90	46.85	+0.75	1	1041
10:21:15	46.80	46.85	46.85	+0.75	1	1040
10:21:10	46.80	46.85	46.85	+0.75	1	1039
10:20:53	46.85	46.90	46.85	+0.75	3	1038
10:20:38	46.85	46.90	46.85	+0.75	1	1035
10:20:38	46.85	46.90	46.85	+0.75	1	1034
10:20:37	46.85	46.90	46.85	+0.75	5	1033
10:20:16	46.80	46.85	46.85	+0.75	1	1028
10:19:59	46.85	46.90	46.85	+0.75	2	1027
10:19:53	46.85	46.90	46.85	+0.75	2	1025
10:19:46	46.85	46.90	46.85	+0.75	3	1023
10:19:45	46.80	46.85	46.85	+0.75	1	1020
10:19:44	46.85	46.90	46.85	+0.75	1	1019
10:19:41	46.80	46.85	46.85	+0.75	3	1018
10:19:41	46.80	46.85	46.85	+0.75	1	1015
10:19:35	46.80	46.85	46.85	+0.75	1	1014
10:19:30	46.80	46.85	46.85	+0.75	1	1013
10:19:28	46.80	46.85	46.85	+0.75	2	1012
10:19:28	46.80	46.85	46.85	+0.75	1	1010
10:19:27	46.80	46.85	46.85	+0.75	1	1009
10:19:18	46.80	46.85	46.85	+0.75	1	1008
10:19:18	46.80	46.85	46.85	+0.75	1	1007
10:19:12	46.75	46.80	46.80	+0.70	5	1006
10:18:58	46.70	46.75	46.75	+0.65	1	1001
10:18:53	46.70	46.80	46.80	+0.70	1	1000
10:18:50	46.70	46.80	46.80	+0.70	1	999
10:18:46	46.70	46.75	46.75	+0.65	1	998
10:18:45	46.65	46.70	46.70	+0.60	5	997
10:18:45	46.65	46.70	46.70	+0.60	1	992
10:18:41	46.65	46.70	46.70	+0.60	1	991
10:18:38	46.65	46.70	46.70	+0.60	1	990
10:18:31	46.55	46.65	46.65	+0.55	6	989
10:18:29	46.55	46.60	46.60	+0.50	1	983
10:18:03	46.55	46.60	46.55	+0.45	1	982
10:16:13	46.50	46.55	46.55	+0.45	1	981
10:14:36	46.50	46.60	46.60	+0.50	1	980
10:14:36	46.50	46.60	46.60	+0.50	1	979
10:14:32	46.50	46.55	46.55	+0.45	5	978
10:13:42	46.50	46.55	46.50	+0.40	1	973
10:13:41	46.50	46.55	46.50	+0.40	1	972
10:13:22	46.45	46.50	46.50	+0.40	1	971
10:12:05	46.50	46.55	46.50	+0.40	1	970
10:10:21	46.50	46.60	46.50	+0.40	1	969
10:10:17	46.50	46.60	46.50	+0.40	1	968
10:10:10	46.50	46.60	46.50	+0.40	1	967
10:09:22	46.50	46.60	46.50	+0.40	1	966
10:09:10	46.50	46.60	46.50	+0.40	1	965
10:07:57	46.45	46.50	46.50	+0.40	1	964
10:07:28	46.40	46.45	46.45	+0.35	1	963
10:06:51	46.40	46.45	46.45	+0.35	3	962
10:06:45	46.35	46.40	46.40	+0.30	2	959
10:06:43	46.35	46.40	46.40	+0.30	1	957
10:06:43	46.35	46.40	46.40	+0.30	8	956
10:06:20	46.35	46.40	46.35	+0.25	1	948
10:05:57	46.35	46.40	46.35	+0.25	1	947
10:05:48	46.35	46.40	46.35	+0.25	2	946
10:05:41	46.35	46.40	46.40	+0.30	1	944
10:05:04	46.40	46.45	46.40	+0.30	1	943
10:05:04	46.40	46.45	46.40	+0.30	1	942
10:05:00	46.40	46.45	46.40	+0.30	2	941
10:04:51	46.40	46.45	46.40	+0.30	5	939
10:04:33	46.40	46.45	46.45	+0.35	1	934
10:03:35	46.50	46.55	46.50	+0.40	3	933
10:03:00	46.50	46.55	46.55	+0.45	1	930
10:02:37	46.50	46.55	46.55	+0.45	1	929
10:02:22	46.55	46.60	46.55	+0.45	1	928
10:02:10	46.55	46.60	46.55	+0.45	1	927
10:01:01	46.50	46.60	46.60	+0.50	1	926
09:58:46	46.50	46.60	46.60	+0.50	1	925
09:58:17	46.50	46.60	46.60	+0.50	1	924
09:57:33	46.50	46.55	46.55	+0.45	1	923
09:57:28	46.50	46.55	46.55	+0.45	1	922
09:56:14	46.45	46.50	46.50	+0.40	2	921
09:55:30	46.40	46.45	46.45	+0.35	1	919
09:55:29	46.40	46.45	46.45	+0.35	1	918
09:55:16	46.40	46.45	46.45	+0.35	1	917
09:55:14	46.40	46.45	46.45	+0.35	1	916
09:55:06	46.40	46.45	46.45	+0.35	1	915
09:54:58	46.40	46.45	46.45	+0.35	1	914
09:54:53	46.40	46.45	46.40	+0.30	3	913
09:54:44	46.40	46.45	46.45	+0.35	1	910
09:54:15	46.45	46.50	46.45	+0.35	1	909
09:54:15	46.45	46.50	46.45	+0.35	1	908
09:54:14	46.45	46.55	46.45	+0.35	2	907
09:53:54	46.50	46.55	46.50	+0.40	1	905
09:53:42	46.45	46.50	46.50	+0.40	1	904
09:53:39	46.50	46.55	46.50	+0.40	10	903
09:53:39	46.50	46.55	46.50	+0.40	9	893
09:53:15	46.50	46.55	46.50	+0.40	3	884
09:52:57	46.50	46.55	46.55	+0.45	1	881
09:52:15	46.55	46.65	46.55	+0.45	9	880
09:49:53	46.60	46.65	46.60	+0.50	1	871
09:48:55	46.55	46.60	46.60	+0.50	1	870
09:48:49	46.55	46.60	46.60	+0.50	1	869
09:48:41	46.60	46.65	46.60	+0.50	1	868
09:48:28	46.60	46.65	46.60	+0.50	1	867
09:47:34	46.55	46.60	46.60	+0.50	1	866
09:46:59	46.60	46.65	46.60	+0.50	6	865
09:46:52	46.60	46.65	46.65	+0.55	4	859
09:46:31	46.60	46.65	46.65	+0.55	3	855
09:44:59	46.70	46.80	46.70	+0.60	1	852
09:44:30	46.65	46.80	46.65	+0.55	1	851
09:43:12	46.60	46.65	46.65	+0.55	1	850
09:42:53	46.65	46.80	46.65	+0.55	3	849
09:42:34	46.70	46.75	46.70	+0.60	1	846
09:42:16	46.75	46.80	46.75	+0.65	2	845
09:42:16	46.75	46.80	46.75	+0.65	6	843
09:42:05	46.70	46.75	46.75	+0.65	2	837
09:41:01	46.70	46.75	46.70	+0.60	1	835
09:40:59	46.70	46.75	46.75	+0.65	1	834
09:40:59	46.70	46.75	46.75	+0.65	1	833
09:39:20	46.70	46.75	46.75	+0.65	1	832
09:39:19	46.70	46.75	46.75	+0.65	2	831
09:39:09	46.70	46.80	46.70	+0.60	1	829
09:38:46	46.65	46.70	46.70	+0.60	6	828
09:38:35	46.60	46.65	46.65	+0.55	1	822
09:38:35	46.60	46.65	46.65	+0.55	1	821
09:38:30	46.55	46.60	46.60	+0.50	3	820
09:38:02	46.60	46.65	46.60	+0.50	1	817
09:37:50	46.60	46.65	46.60	+0.50	1	816
09:37:24	46.55	46.60	46.60	+0.50	1	815
09:36:58	46.55	46.60	46.60	+0.50	1	814
09:36:49	46.55	46.65	46.55	+0.45	1	813
09:36:33	46.55	46.65	46.55	+0.45	5	812
09:36:32	46.55	46.60	46.60	+0.50	1	807
09:35:47	46.55	46.60	46.55	+0.45	1	806
09:35:32	46.60	46.65	46.60	+0.50	1	805
09:35:32	46.60	46.70	46.60	+0.50	1	804
09:35:25	46.60	46.65	46.60	+0.50	2	803
09:35:17	46.60	46.70	46.60	+0.50	4	801
09:35:03	46.55	46.60	46.60	+0.50	1	797
09:35:03	46.55	46.60	46.60	+0.50	1	796
09:34:56	46.55	46.60	46.60	+0.50	1	795
09:34:19	46.60	46.65	46.60	+0.50	14	794
09:34:19	46.60	46.65	46.60	+0.50	2	780
09:34:15	46.60	46.70	46.60	+0.50	3	778
09:34:08	46.65	46.70	46.65	+0.55	3	775
09:33:43	46.60	46.65	46.65	+0.55	1	772
09:33:28	46.65	46.70	46.65	+0.55	1	771
09:32:42	46.70	46.80	46.65	+0.55	2	770
09:32:42	46.70	46.80	46.70	+0.60	1	768
09:32:40	46.65	46.70	46.70	+0.60	1	767
09:32:28	46.60	46.80	46.80	+0.70	1	766
09:32:23	46.60	46.80	46.80	+0.70	1	765
09:32:15	46.60	46.80	46.60	+0.50	1	764
09:32:14	46.65	46.80	46.65	+0.55	1	763
09:32:00	46.65	46.80	46.65	+0.55	1	762
09:31:32	46.65	46.80	46.65	+0.55	1	761
09:31:27	46.60	46.75	46.75	+0.65	2	760
09:31:21	46.60	46.75	46.75	+0.65	2	758
09:31:19	46.60	46.75	46.60	+0.50	2	756
09:31:05	46.60	46.75	46.60	+0.50	1	754
09:31:00	46.70	46.75	46.70	+0.60	2	753
09:31:00	46.60	46.70	46.70	+0.60	3	751
09:31:00	46.60	46.70	46.70	+0.60	1	748
09:30:54	46.60	46.70	46.70	+0.60	1	747
09:30:53	46.60	46.70	46.70	+0.60	2	746
09:30:39	46.55	46.70	46.70	+0.60	1	744
09:30:29	46.55	46.70	46.70	+0.60	1	743
09:30:28	46.55	46.70	46.55	+0.45	2	742
09:30:28	46.55	46.70	46.70	+0.60	1	740
09:30:27	46.55	46.70	46.70	+0.60	1	739
09:30:26	46.60	46.70	46.60	+0.50	8	738
09:30:26	46.65	46.70	46.65	+0.55	5	730
09:30:15	46.70	46.80	46.70	+0.60	1	725
09:30:15	46.70	46.75	46.75	+0.65	1	724
09:30:12	46.70	46.75	46.70	+0.60	1	723
09:30:07	46.60	46.75	46.75	+0.65	3	722
09:30:06	46.70	46.75	46.70	+0.60	1	719
09:30:03	46.60	46.75	46.75	+0.65	2	718
09:29:56	46.60	46.70	46.70	+0.60	1	716
09:29:55	46.70	46.80	46.70	+0.60	1	715
09:29:55	46.70	46.80	46.80	+0.70	7	714
09:29:54	46.75	46.80	46.70	+0.60	2	707
09:29:54	46.75	46.80	46.75	+0.65	1	705
09:29:52	46.60	46.80	46.80	+0.70	1	704
09:29:51	46.60	46.80	46.80	+0.70	3	703
09:29:50	46.60	46.75	46.75	+0.65	5	700
09:29:48	46.60	46.80	46.80	+0.70	5	695
09:29:46	46.55	46.80	46.80	+0.70	1	690
09:29:46	46.55	46.80	46.80	+0.70	1	689
09:29:44	46.60	46.80	46.60	+0.50	2	688
09:29:44	46.70	46.80	46.70	+0.60	1	686
09:29:44	46.65	46.80	46.65	+0.55	4	685
09:29:42	46.65	46.80	46.80	+0.70	1	681
09:29:40	46.65	46.85	46.85	+0.75	1	680
09:29:38	46.70	46.90	46.70	+0.60	2	679
09:29:38	46.80	46.90	46.80	+0.70	1	677
09:29:36	46.70	46.90	46.90	+0.80	1	676
09:29:34	46.70	46.90	46.90	+0.80	1	675
09:29:34	46.85	46.90	46.85	+0.75	1	674
09:29:34	46.70	46.90	46.90	+0.80	1	673
09:29:33	46.80	46.90	46.80	+0.70	1	672
09:29:33	46.80	46.90	46.90	+0.80	1	671
09:29:33	46.90	46.95	46.90	+0.80	1	670
09:29:31	46.90	46.95	46.90	+0.80	2	669
09:29:31	46.90	46.95	46.95	+0.85	1	667
09:29:26	46.90	46.95	46.90	+0.80	1	666
09:29:26	46.85	46.95	46.85	+0.75	2	665
09:29:25	46.85	46.95	46.95	+0.85	1	663
09:29:24	46.90	46.95	46.90	+0.80	1	662
09:29:24	46.90	47.05	47.05	+0.95	1	661
09:29:23	46.95	47.05	46.95	+0.85	1	660
09:29:23	46.85	47.00	47.00	+0.90	1	659
09:29:22	47.00	47.05	47.00	+0.90	1	658
09:29:21	46.80	47.05	47.05	+0.95	2	657
09:29:21	46.90	47.05	46.90	+0.80	1	655
09:29:21	46.90	47.05	46.90	+0.80	1	654
09:29:21	46.85	47.05	46.85	+0.75	1	653
09:29:19	46.70	47.05	47.05	+0.95	2	652
09:29:19	46.80	47.05	46.80	+0.70	2	650
09:29:19	46.70	46.90	47.05	+0.95	1	648
09:29:19	46.70	46.90	47.00	+0.90	3	647
09:29:19	46.70	46.90	46.90	+0.80	2	644
09:29:18	46.90	47.05	46.90	+0.80	1	642
09:29:16	47.00	47.05	47.00	+0.90	1	641
09:29:16	46.85	47.10	46.85	+0.75	1	640
09:29:16	47.00	47.10	47.00	+0.90	1	639
09:29:16	46.90	47.10	46.90	+0.80	4	638
09:29:16	46.90	47.10	47.10	+1.00	1	634
09:29:15	46.90	47.10	46.90	+0.80	2	633
09:29:14	46.85	47.05	47.10	+1.00	3	631
09:29:14	46.85	47.05	47.05	+0.95	3	628
09:29:14	46.90	47.05	46.90	+0.80	7	625
09:29:14	46.85	47.05	47.05	+0.95	1	618
09:29:12	46.85	47.05	47.05	+0.95	1	617
09:29:11	46.85	47.05	47.05	+0.95	1	616
09:29:11	46.85	47.00	47.00	+0.90	1	615
09:29:10	47.00	47.05	47.00	+0.90	1	614
09:29:10	46.85	47.05	47.05	+0.95	1	613
09:29:10	46.95	47.05	46.95	+0.85	2	612
09:29:03	46.80	47.10	47.10	+1.00	1	610
09:29:02	47.00	47.10	47.00	+0.90	1	609
09:28:59	46.80	47.05	47.10	+1.00	1	608
09:28:59	46.80	47.05	47.05	+0.95	2	607
09:28:58	46.80	47.00	47.00	+0.90	2	605
09:28:52	46.70	47.00	46.70	+0.60	2	603
09:28:40	46.60	46.85	46.95	+0.85	2	601
09:28:40	46.60	46.85	46.85	+0.75	8	599
09:28:37	46.60	46.70	46.70	+0.60	1	591
09:28:26	46.70	46.85	46.70	+0.60	7	590
09:28:26	46.75	46.85	46.75	+0.65	5	583
09:28:20	46.80	46.95	46.80	+0.70	1	578
09:28:20	46.85	46.95	46.85	+0.75	3	577
09:28:20	46.85	46.95	46.85	+0.75	1	574
09:28:20	46.90	46.95	46.90	+0.80	1	573
09:28:20	46.90	46.95	46.90	+0.80	4	572
09:28:17	46.85	46.95	46.85	+0.75	1	568
09:28:10	46.85	46.90	46.90	+0.80	1	567
09:27:45	46.95	47.05	46.95	+0.85	1	566
09:27:25	46.85	47.00	47.00	+0.90	1	565
09:27:04	46.90	47.10	46.90	+0.80	1	564
09:26:16	46.90	47.15	46.90	+0.80	3	563
09:26:16	46.95	47.15	46.95	+0.85	1	560
09:26:16	47.00	47.20	47.00	+0.90	1	559
09:26:02	46.95	47.15	47.15	+1.05	1	558
09:25:44	46.95	47.15	47.15	+1.05	1	557
09:25:29	46.90	47.15	47.15	+1.05	1	556
09:25:13	46.85	47.00	47.10	+1.00	1	555
09:25:13	46.85	47.00	47.00	+0.90	4	554
09:24:58	46.80	46.85	46.85	+0.75	3	550
09:24:56	46.80	46.85	46.80	+0.70	1	547
09:24:17	46.80	46.85	46.80	+0.70	1	546
09:24:09	46.80	46.85	46.85	+0.75	2	545
09:23:56	46.80	46.90	46.80	+0.70	1	543
09:23:47	46.85	46.90	46.80	+0.70	4	542
09:23:47	46.85	46.90	46.85	+0.75	1	538
09:23:21	46.80	46.95	46.80	+0.70	1	537
09:22:52	46.75	47.00	46.75	+0.65	1	536
09:22:49	46.90	47.10	46.90	+0.80	1	535
09:22:46	47.00	47.10	47.00	+0.90	5	534
09:22:42	47.05	47.10	47.05	+0.95	12	529
09:22:42	47.05	47.10	47.05	+0.95	1	517
09:22:40	47.10	47.20	47.10	+1.00	5	516
09:22:24	47.15	47.25	47.15	+1.05	1	511
09:22:20	47.20	47.25	47.20	+1.10	2	510
09:21:36	47.20	47.25	47.20	+1.10	2	508
09:21:23	47.20	47.25	47.20	+1.10	1	506
09:21:21	47.20	47.25	47.20	+1.10	4	505
09:21:11	47.20	47.25	47.20	+1.10	1	501
09:21:09	47.20	47.25	47.20	+1.10	1	500
09:20:55	47.30	47.35	47.25	+1.15	3	499
09:20:55	47.30	47.35	47.30	+1.20	2	496
09:20:50	47.30	47.35	47.35	+1.25	1	494
09:20:37	47.35	47.45	47.35	+1.25	21	493
09:20:35	47.35	47.40	47.40	+1.30	1	472
09:20:28	47.35	47.40	47.40	+1.30	1	471
09:20:14	47.35	47.40	47.40	+1.30	4	470
09:20:11	47.35	47.40	47.40	+1.30	1	466
09:19:52	47.40	47.45	47.40	+1.30	1	465
09:19:47	47.40	47.45	47.40	+1.30	1	464
09:19:43	47.40	47.50	47.50	+1.40	1	463
09:19:42	47.20	47.45	47.45	+1.35	11	462
09:19:42	47.20	47.30	47.30	+1.20	4	451
09:19:39	47.20	47.40	47.40	+1.30	2	447
09:19:35	47.20	47.40	47.40	+1.30	6	445
09:19:35	47.20	47.35	47.35	+1.25	9	439
09:19:35	47.20	47.35	47.35	+1.25	1	430
09:19:20	47.20	47.40	47.40	+1.30	1	429
09:19:13	47.20	47.40	47.40	+1.30	3	428
09:19:13	47.15	47.35	47.35	+1.25	11	425
09:19:13	47.15	47.30	47.30	+1.20	4	414
09:19:13	47.15	47.25	47.25	+1.15	3	410
09:18:54	47.15	47.25	47.25	+1.15	3	407
09:18:46	47.15	47.30	47.30	+1.20	3	404
09:18:41	47.20	47.30	47.20	+1.10	10	401
09:18:37	47.20	47.30	47.30	+1.20	1	391
09:18:22	47.20	47.30	47.30	+1.20	1	390
09:18:15	47.20	47.30	47.30	+1.20	1	389
09:17:58	47.15	47.25	47.25	+1.15	7	388
09:17:53	47.10	47.20	47.20	+1.10	4	381
09:17:48	47.10	47.15	47.15	+1.05	4	377
09:17:42	47.10	47.15	47.15	+1.05	1	373
09:17:36	47.20	47.25	47.20	+1.10	2	372
09:17:28	47.20	47.25	47.20	+1.10	1	370
09:17:18	47.25	47.30	47.25	+1.15	1	369
09:17:17	47.25	47.30	47.30	+1.20	1	368
09:17:16	47.25	47.30	47.30	+1.20	1	367
09:17:09	47.25	47.30	47.30	+1.20	2	366
09:17:01	47.20	47.30	47.30	+1.20	1	364
09:16:59	47.20	47.30	47.40	+1.30	6	363
09:16:59	47.20	47.30	47.35	+1.25	2	357
09:16:59	47.20	47.30	47.30	+1.20	2	355
09:16:54	47.20	47.30	47.30	+1.20	1	353
09:16:45	47.20	47.30	47.30	+1.20	1	352
09:16:34	47.05	47.30	47.30	+1.20	2	351
09:16:34	47.05	47.30	47.30	+1.20	1	349
09:16:25	47.10	47.30	47.30	+1.20	1	348
09:16:20	47.10	47.30	47.30	+1.20	3	347
09:16:18	47.10	47.20	47.20	+1.10	1	344
09:16:14	47.00	47.25	47.25	+1.15	1	343
09:16:14	47.00	47.05	47.05	+0.95	1	342
09:16:07	47.00	47.20	47.20	+1.10	5	341
09:16:07	47.00	47.15	47.15	+1.05	2	336
09:15:52	46.90	47.05	47.05	+0.95	7	334
09:15:42	46.85	47.00	47.00	+0.90	6	327
09:15:33	46.90	47.05	46.90	+0.80	1	321
09:15:32	46.90	47.05	46.90	+0.80	3	320
09:15:30	46.90	47.05	47.05	+0.95	1	317
09:15:29	46.90	47.05	47.05	+0.95	4	316
09:15:29	46.90	47.00	47.00	+0.90	1	312
09:15:29	46.85	46.90	46.90	+0.80	1	311
09:15:23	46.85	46.95	46.95	+0.85	1	310
09:15:14	46.80	47.00	47.00	+0.90	4	309
09:15:14	46.80	46.90	46.90	+0.80	1	305
09:15:14	46.80	46.95	46.95	+0.85	8	304
09:15:14	46.90	46.95	46.90	+0.80	1	296
09:15:05	46.90	46.95	46.90	+0.80	1	295
09:15:00	46.90	46.95	46.90	+0.80	1	294
09:15:00	46.90	46.95	46.90	+0.80	2	293
09:14:55	46.95	47.00	46.95	+0.85	2	291
09:14:53	46.95	47.00	46.95	+0.85	1	289
09:14:49	46.95	47.00	46.95	+0.85	2	288
09:14:40	46.95	47.00	47.00	+0.90	1	286
09:14:17	47.00	47.15	47.00	+0.90	10	285
09:14:06	47.00	47.15	47.15	+1.05	4	275
09:14:06	47.00	47.10	47.10	+1.00	2	271
09:13:54	47.00	47.05	47.05	+0.95	1	269
09:13:54	47.05	47.15	47.05	+0.95	1	268
09:13:44	47.00	47.10	47.10	+1.00	1	267
09:13:43	47.00	47.10	47.00	+0.90	1	266
09:13:37	47.00	47.10	47.10	+1.00	1	265
09:13:35	47.15	47.20	47.15	+1.05	1	264
09:13:34	47.00	47.15	47.15	+1.05	4	263
09:13:32	47.00	47.15	47.15	+1.05	5	259
09:13:29	47.10	47.15	47.10	+1.00	1	254
09:13:27	47.00	47.15	47.00	+0.90	4	253
09:13:24	47.10	47.15	47.10	+1.00	3	249
09:13:23	47.00	47.10	47.10	+1.00	2	246
09:13:16	47.00	47.10	47.10	+1.00	1	244
09:12:56	47.00	47.15	47.15	+1.05	1	243
09:12:26	47.00	47.15	47.15	+1.05	1	242
09:12:25	47.00	47.05	47.05	+0.95	1	241
09:12:25	47.00	47.15	47.00	+0.90	1	240
09:12:19	47.00	47.10	47.10	+1.00	2	239
09:12:11	46.90	47.00	47.00	+0.90	6	237
09:12:11	46.90	46.95	46.95	+0.85	4	231
09:12:11	46.85	46.90	46.90	+0.80	2	227
09:12:11	46.75	46.85	46.85	+0.75	5	225
09:12:04	46.75	46.85	46.75	+0.65	3	220
09:11:54	46.75	46.85	46.85	+0.75	1	217
09:11:54	46.75	46.80	46.80	+0.70	4	216
09:11:54	46.70	46.75	46.75	+0.65	1	212
09:11:52	46.70	46.75	46.70	+0.60	1	211
09:11:51	46.50	46.70	46.70	+0.60	1	210
09:11:48	46.50	46.70	46.70	+0.60	5	209
09:11:47	46.50	46.65	46.65	+0.55	5	204
09:11:46	46.50	46.60	46.65	+0.55	3	199
09:11:46	46.50	46.60	46.60	+0.50	2	196
09:11:45	46.50	46.65	46.65	+0.55	5	194
09:11:10	46.70	46.75	46.70	+0.60	9	189
09:11:10	46.50	46.70	46.70	+0.60	14	180
09:11:06	46.60	46.70	46.60	+0.50	1	166
09:11:03	46.50	46.70	46.70	+0.60	1	165
09:10:41	46.45	46.55	46.55	+0.45	3	164
09:10:36	46.50	46.55	46.50	+0.40	3	161
09:10:18	46.45	46.50	46.50	+0.40	1	158
09:10:14	46.45	46.50	46.50	+0.40	1	157
09:10:11	46.40	46.45	46.45	+0.35	1	156
09:10:01	46.40	46.45	46.40	+0.30	1	155
09:09:57	46.40	46.45	46.40	+0.30	1	154
09:09:46	46.40	46.45	46.40	+0.30	1	153
09:09:27	46.30	46.40	46.40	+0.30	1	152
09:09:27	46.35	46.40	46.35	+0.25	1	151
09:09:27	46.35	46.40	46.35	+0.25	1	150
09:09:16	46.35	46.40	46.35	+0.25	5	149
09:09:09	46.35	46.45	46.35	+0.25	2	144
09:08:56	46.30	46.35	46.35	+0.25	1	142
09:08:53	46.30	46.35	46.35	+0.25	1	141
09:08:49	46.30	46.35	46.35	+0.25	1	140
09:08:31	46.30	46.35	46.35	+0.25	1	139
09:08:17	46.30	46.35	46.30	+0.20	1	138
09:08:03	46.30	46.35	46.30	+0.20	1	137
09:08:03	46.25	46.30	46.30	+0.20	2	136
09:07:55	46.25	46.30	46.30	+0.20	1	134
09:07:22	46.30	46.35	46.30	+0.20	3	133
09:07:22	46.30	46.35	46.30	+0.20	3	130
09:07:11	46.30	46.35	46.35	+0.25	1	127
09:07:06	46.30	46.35	46.30	+0.20	1	126
09:06:59	46.35	46.40	46.35	+0.25	1	125
09:06:44	46.35	46.45	46.35	+0.25	5	124
09:06:31	46.40	46.45	46.40	+0.30	1	119
09:06:18	46.30	46.40	46.40	+0.30	1	118
09:06:12	46.30	46.35	46.35	+0.25	1	117
09:05:53	46.45	46.50	46.45	+0.35	1	116
09:05:30	46.25	46.45	46.45	+0.35	1	115
09:05:21	46.20	46.45	46.20	+0.10	2	114
09:05:17	46.20	46.30	46.30	+0.20	1	112
09:04:45	46.20	46.30	46.20	+0.10	2	111
09:03:59	46.20	46.30	46.20	+0.10	2	109
09:03:59	46.20	46.30	46.20	+0.10	2	107
09:03:50	46.25	46.30	46.25	+0.15	1	105
09:03:44	46.30	46.45	46.30	+0.20	4	104
09:03:41	46.20	46.30	46.30	+0.20	1	100
09:03:39	46.25	46.30	46.25	+0.15	1	99
09:03:39	46.25	46.50	46.25	+0.15	1	98
09:03:38	46.25	46.30	46.30	+0.20	1	97
09:03:31	46.25	46.45	46.45	+0.35	1	96
09:03:29	46.20	46.25	46.25	+0.15	1	95
09:03:20	46.20	46.25	46.25	+0.15	2	94
09:03:20	46.25	46.45	46.25	+0.15	2	92
09:03:02	46.25	46.55	46.25	+0.15	2	90
09:03:02	46.25	46.55	46.25	+0.15	2	88
09:03:02	46.30	46.55	46.30	+0.20	18	86
09:03:02	46.45	46.55	46.45	+0.35	2	68
09:03:01	46.35	46.55	46.35	+0.25	1	66
09:02:57	46.40	46.55	46.40	+0.30	4	65
09:02:57	46.45	46.55	46.45	+0.35	5	61
09:02:56	46.50	46.60	46.50	+0.40	1	56
09:02:51	46.40	46.60	46.60	+0.50	1	55
09:02:48	46.40	46.75	46.75	+0.65	1	54
09:02:44	46.40	46.75	46.75	+0.65	1	53
09:02:33	46.30	46.50	46.95	+0.85	1	52
09:02:33	46.30	46.50	46.90	+0.80	1	51
09:02:33	46.30	46.50	46.80	+0.70	1	50
09:02:33	46.30	46.50	46.75	+0.65	1	49
09:02:33	46.30	46.50	46.55	+0.45	4	48
09:02:33	46.30	46.50	46.50	+0.40	2	44
09:02:26	46.30	46.50	46.50	+0.40	1	42
09:02:13	46.50	46.65	46.50	+0.40	8	41
09:02:12	46.50	46.65	46.50	+0.40	1	33
09:02:12	46.50	46.65	46.50	+0.40	1	32
09:02:11	46.55	46.65	46.55	+0.45	1	31
09:01:54	46.20	46.50	46.50	+0.40	4	30
09:00:11	--	--	46.10	0	26	26

　

其他人也逛...

Apple iPhone 16 Pro Max (256G)

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

揪愛儲值-儲值3,500元送35加碼金

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

Mac mini Apple M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心 24GB記憶體 512GB SSD

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

蒲公英環保抽取式衛生紙(130抽x10包x7串/箱)

MyCard 3290點虛擬點數卡

【Hermes 愛馬仕】大地淡香水100ml

MyCard 1000點虛擬點數卡

DJI OSMO POCKET 3

PaperOne copier 多功能影印紙A4 70G (5包/箱)

蔡明興：今年景氣股市波濤洶湧 ...

我的自選股

即時重大訊息

‧川普將重返白宮台廠布局「中國...
‧台積電法說會1/16登場聚焦資本...
‧台股本週聚焦黃仁勳及台積電法...

加密貨幣

比特幣BTC	93969.96	-730.88	-0.77%
以太幣ETH	3241.65	-25.87	-0.79%
瑞波幣XRP	2.48	0.14	5.84%
比特幣現金BCH	438.30	-11.67	-2.59%
萊特幣LTC	103.02	-1.00	-0.96%
卡達幣ADA	0.982394	0.05	5.47%
波場幣TRX	0.236271	-0.01	-3.35%
恆星幣XLM	0.427652	0.01	3.11%

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。