最新TPCA：AI重塑PCB版圖台需強化高階先進封裝熱門AI散熱動能強奇鋐、雙鴻11月營收續創新高

更新報價

TPK-KY (3673) 光電業上市

43.55 ▲+0.05 +0.11% 1.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	2,863	43.55	3	43.60	24	43.50	43.80	42.85	43.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	43.55	43.60	43.55	+0.05	2	2863
13:30:00	43.50	43.55	43.55	+0.05	90	2861
13:24:56	43.45	43.55	43.45	-0.05	1	2771
13:24:56	43.50	43.55	43.45	-0.05	1	2770
13:24:56	43.50	43.55	43.50	0	4	2769
13:24:30	43.45	43.55	43.55	+0.05	1	2765
13:24:26	43.45	43.55	43.45	-0.05	1	2764
13:24:16	43.45	43.55	43.45	-0.05	1	2763
13:24:11	43.45	43.55	43.45	-0.05	1	2762
13:24:01	43.45	43.55	43.45	-0.05	1	2761
13:23:37	43.50	43.55	43.50	0	1	2760
13:23:33	43.50	43.55	43.55	+0.05	1	2759
13:23:18	43.50	43.55	43.50	0	2	2758
13:23:06	43.50	43.55	43.55	+0.05	1	2756
13:22:56	43.50	43.55	43.50	0	2	2755
13:22:45	43.50	43.55	43.50	0	3	2753
13:22:33	43.50	43.55	43.50	0	1	2750
13:22:18	43.50	43.55	43.50	0	1	2749
13:22:07	43.45	43.50	43.50	0	5	2748
13:22:02	43.45	43.55	43.55	+0.05	1	2743
13:21:59	43.45	43.50	43.50	0	2	2742
13:21:59	43.45	43.50	43.50	0	2	2740
13:21:12	43.45	43.50	43.45	-0.05	1	2738
13:21:03	43.45	43.50	43.45	-0.05	1	2737
13:20:39	43.45	43.50	43.45	-0.05	1	2736
13:20:10	43.45	43.55	43.45	-0.05	1	2735
13:19:55	43.45	43.55	43.55	+0.05	1	2734
13:19:36	43.45	43.50	43.50	0	2	2733
13:19:24	43.50	43.55	43.50	0	2	2731
13:19:22	43.50	43.55	43.50	0	1	2729
13:18:57	43.50	43.55	43.50	0	8	2728
13:18:52	43.50	43.55	43.50	0	1	2720
13:18:50	43.50	43.55	43.50	0	1	2719
13:18:41	43.50	43.55	43.50	0	1	2718
13:17:43	43.50	43.55	43.55	+0.05	2	2717
13:17:28	43.50	43.55	43.50	0	1	2715
13:17:16	43.50	43.55	43.50	0	1	2714
13:17:05	43.50	43.55	43.50	0	4	2713
13:16:34	43.50	43.55	43.55	+0.05	1	2709
13:16:19	43.50	43.55	43.55	+0.05	2	2708
13:16:05	43.50	43.55	43.55	+0.05	3	2706
13:14:37	43.55	43.60	43.55	+0.05	3	2703
13:14:33	43.55	43.60	43.55	+0.05	6	2700
13:14:04	43.55	43.60	43.55	+0.05	1	2694
13:13:59	43.55	43.60	43.55	+0.05	1	2693
13:13:44	43.55	43.60	43.55	+0.05	5	2692
13:13:17	43.55	43.60	43.60	+0.10	1	2687
13:13:16	43.50	43.55	43.55	+0.05	3	2686
13:13:15	43.50	43.55	43.50	0	1	2683
13:12:09	43.50	43.55	43.50	0	3	2682
13:12:00	43.50	43.55	43.50	0	2	2679
13:11:56	43.50	43.55	43.50	0	1	2677
13:11:54	43.50	43.55	43.50	0	4	2676
13:11:31	43.50	43.55	43.55	+0.05	1	2672
13:11:07	43.50	43.55	43.55	+0.05	1	2671
13:10:22	43.50	43.55	43.55	+0.05	1	2670
13:10:03	43.50	43.55	43.55	+0.05	2	2669
13:09:44	43.50	43.60	43.50	0	1	2667
13:09:38	43.50	43.55	43.55	+0.05	1	2666
13:09:03	43.50	43.55	43.55	+0.05	2	2665
13:09:01	43.50	43.60	43.50	0	1	2663
13:08:36	43.50	43.60	43.50	0	1	2662
13:08:04	43.50	43.55	43.55	+0.05	3	2661
13:08:04	43.45	43.50	43.50	0	78	2658
13:08:04	43.45	43.50	43.45	-0.05	1	2580
13:07:50	43.50	43.55	43.50	0	23	2579
13:07:37	43.50	43.55	43.50	0	1	2556
13:07:23	43.50	43.55	43.50	0	1	2555
13:07:15	43.50	43.55	43.50	0	1	2554
13:06:29	43.50	43.55	43.50	0	20	2553
13:05:45	43.50	43.55	43.55	+0.05	5	2533
13:05:32	43.50	43.55	43.55	+0.05	3	2528
13:04:43	43.50	43.55	43.55	+0.05	1	2525
13:04:35	43.50	43.55	43.55	+0.05	1	2524
13:04:35	43.50	43.55	43.55	+0.05	5	2523
13:03:49	43.50	43.55	43.55	+0.05	6	2518
13:03:48	43.50	43.55	43.50	0	1	2512
13:03:40	43.45	43.50	43.50	0	4	2511
13:02:05	43.40	43.55	43.55	+0.05	1	2507
13:02:00	43.45	43.50	43.50	0	4	2506
13:01:24	43.40	43.50	43.50	0	1	2502
13:01:23	43.35	43.45	43.45	-0.05	14	2501
13:01:23	43.35	43.45	43.45	-0.05	8	2487
13:00:37	43.35	43.40	43.40	-0.10	7	2479
13:00:36	43.40	43.45	43.40	-0.10	5	2472
13:00:25	43.40	43.45	43.40	-0.10	2	2467
13:00:09	43.40	43.45	43.40	-0.10	1	2465
13:00:00	43.40	43.45	43.45	-0.05	1	2464
13:00:00	43.40	43.45	43.45	-0.05	1	2463
12:59:47	43.40	43.45	43.40	-0.10	1	2462
12:59:43	43.40	43.45	43.40	-0.10	1	2461
12:59:43	43.40	43.45	43.40	-0.10	1	2460
12:59:40	43.40	43.45	43.40	-0.10	1	2459
12:59:24	43.40	43.45	43.40	-0.10	1	2458
12:59:03	43.40	43.45	43.40	-0.10	1	2457
12:58:33	43.40	43.45	43.40	-0.10	2	2456
12:58:31	43.40	43.45	43.40	-0.10	5	2454
12:58:03	43.40	43.45	43.45	-0.05	1	2449
12:57:55	43.40	43.45	43.40	-0.10	1	2448
12:57:51	43.40	43.45	43.40	-0.10	3	2447
12:57:35	43.40	43.50	43.40	-0.10	3	2444
12:57:15	43.40	43.45	43.45	-0.05	15	2441
12:56:51	43.40	43.45	43.45	-0.05	1	2426
12:56:51	43.45	43.50	43.45	-0.05	12	2425
12:56:49	43.45	43.50	43.45	-0.05	1	2413
12:56:06	43.50	43.55	43.50	0	2	2412
12:55:56	43.50	43.55	43.50	0	1	2410
12:55:23	43.45	43.50	43.50	0	1	2409
12:55:21	43.45	43.50	43.50	0	2	2408
12:54:57	43.45	43.55	43.45	-0.05	1	2406
12:54:53	43.50	43.55	43.50	0	1	2405
12:53:36	43.50	43.55	43.50	0	1	2404
12:53:24	43.50	43.55	43.50	0	3	2403
12:51:55	43.50	43.55	43.55	+0.05	1	2400
12:49:33	43.55	43.60	43.55	+0.05	2	2399
12:48:49	43.50	43.60	43.50	0	2	2397
12:48:46	43.50	43.55	43.55	+0.05	5	2395
12:47:35	43.45	43.55	43.55	+0.05	1	2390
12:47:34	43.45	43.50	43.50	0	1	2389
12:47:28	43.45	43.50	43.50	0	1	2388
12:47:17	43.45	43.50	43.50	0	1	2387
12:46:56	43.45	43.50	43.50	0	1	2386
12:46:56	43.50	43.60	43.50	0	29	2385
12:46:44	43.50	43.60	43.60	+0.10	1	2356
12:46:43	43.55	43.60	43.50	0	2	2355
12:46:43	43.55	43.60	43.55	+0.05	2	2353
12:46:01	43.55	43.65	43.65	+0.15	1	2351
12:45:55	43.55	43.65	43.55	+0.05	1	2350
12:45:27	43.55	43.60	43.60	+0.10	1	2349
12:45:21	43.55	43.60	43.60	+0.10	5	2348
12:44:32	43.55	43.60	43.60	+0.10	1	2343
12:43:36	43.50	43.60	43.60	+0.10	6	2342
12:43:05	43.55	43.60	43.55	+0.05	4	2336
12:43:00	43.55	43.60	43.60	+0.10	4	2332
12:41:57	43.50	43.55	43.55	+0.05	26	2328
12:41:57	43.55	43.60	43.55	+0.05	4	2302
12:41:25	43.55	43.60	43.60	+0.10	1	2298
12:40:53	43.55	43.60	43.60	+0.10	16	2297
12:40:40	43.50	43.55	43.55	+0.05	1	2281
12:40:38	43.50	43.55	43.55	+0.05	1	2280
12:40:31	43.55	43.60	43.55	+0.05	2	2279
12:40:19	43.55	43.60	43.55	+0.05	1	2277
12:40:16	43.55	43.60	43.55	+0.05	1	2276
12:39:17	43.50	43.55	43.55	+0.05	1	2275
12:38:24	43.50	43.55	43.55	+0.05	1	2274
12:38:13	43.50	43.55	43.55	+0.05	1	2273
12:38:03	43.50	43.60	43.50	0	2	2272
12:38:02	43.50	43.55	43.55	+0.05	3	2270
12:37:25	43.50	43.55	43.55	+0.05	2	2267
12:36:51	43.55	43.60	43.55	+0.05	3	2265
12:36:45	43.55	43.60	43.55	+0.05	2	2262
12:36:42	43.55	43.60	43.55	+0.05	4	2260
12:36:18	43.55	43.60	43.60	+0.10	2	2256
12:33:35	43.50	43.60	43.60	+0.10	4	2254
12:33:12	43.50	43.60	43.60	+0.10	1	2250
12:33:08	43.55	43.60	43.55	+0.05	1	2249
12:32:03	43.50	43.60	43.60	+0.10	1	2248
12:32:01	43.55	43.60	43.55	+0.05	2	2247
12:32:00	43.55	43.60	43.55	+0.05	1	2245
12:31:58	43.55	43.60	43.55	+0.05	1	2244
12:31:54	43.55	43.60	43.55	+0.05	1	2243
12:31:43	43.55	43.60	43.55	+0.05	1	2242
12:31:38	43.55	43.60	43.55	+0.05	1	2241
12:31:33	43.55	43.60	43.55	+0.05	1	2240
12:31:08	43.55	43.60	43.55	+0.05	5	2239
12:29:53	43.55	43.60	43.55	+0.05	1	2234
12:29:48	43.55	43.60	43.60	+0.10	2	2233
12:29:21	43.55	43.60	43.55	+0.05	1	2231
12:28:52	43.55	43.60	43.55	+0.05	2	2230
12:28:36	43.55	43.60	43.55	+0.05	5	2228
12:27:53	43.55	43.60	43.55	+0.05	5	2223
12:27:52	43.50	43.55	43.55	+0.05	7	2218
12:27:47	43.50	43.55	43.50	0	2	2211
12:27:37	43.50	43.55	43.50	0	1	2209
12:27:24	43.50	43.55	43.50	0	1	2208
12:26:56	43.50	43.55	43.50	0	1	2207
12:26:29	43.50	43.55	43.50	0	2	2206
12:25:48	43.40	43.50	43.50	0	4	2204
12:25:48	43.40	43.45	43.45	-0.05	1	2200
12:25:39	43.40	43.45	43.40	-0.10	1	2199
12:24:49	43.35	43.40	43.40	-0.10	1	2198
12:24:10	43.35	43.45	43.35	-0.15	2	2197
12:24:07	43.35	43.40	43.40	-0.10	1	2195
12:24:07	43.35	43.40	43.40	-0.10	1	2194
12:24:06	43.40	43.45	43.40	-0.10	2	2193
12:24:02	43.40	43.45	43.40	-0.10	2	2191
12:23:50	43.40	43.45	43.40	-0.10	1	2189
12:23:38	43.40	43.45	43.40	-0.10	2	2188
12:22:29	43.45	43.50	43.45	-0.05	3	2186
12:22:22	43.45	43.50	43.45	-0.05	2	2183
12:22:21	43.45	43.50	43.45	-0.05	1	2181
12:22:18	43.45	43.50	43.45	-0.05	1	2180
12:21:42	43.45	43.50	43.45	-0.05	2	2179
12:21:31	43.45	43.55	43.45	-0.05	1	2177
12:21:26	43.50	43.55	43.50	0	1	2176
12:21:23	43.50	43.55	43.50	0	1	2175
12:20:40	43.50	43.55	43.50	0	1	2174
12:20:35	43.50	43.55	43.50	0	10	2173
12:20:10	43.50	43.55	43.50	0	1	2163
12:19:51	43.50	43.55	43.50	0	1	2162
12:19:26	43.50	43.55	43.50	0	3	2161
12:19:12	43.50	43.55	43.50	0	1	2158
12:18:49	43.50	43.55	43.50	0	1	2157
12:18:47	43.50	43.55	43.50	0	1	2156
12:18:47	43.50	43.55	43.50	0	1	2155
12:18:46	43.50	43.55	43.50	0	1	2154
12:18:36	43.50	43.55	43.50	0	1	2153
12:18:17	43.50	43.60	43.50	0	1	2152
12:18:16	43.50	43.55	43.55	+0.05	1	2151
12:18:04	43.50	43.55	43.55	+0.05	1	2150
12:18:01	43.50	43.55	43.50	0	1	2149
12:17:57	43.50	43.55	43.50	0	1	2148
12:17:54	43.50	43.55	43.50	0	1	2147
12:17:34	43.50	43.55	43.50	0	1	2146
12:17:19	43.50	43.55	43.55	+0.05	10	2145
12:15:53	43.50	43.55	43.55	+0.05	1	2135
12:11:10	43.55	43.60	43.60	+0.10	2	2134
12:10:22	43.50	43.55	43.55	+0.05	1	2132
12:09:31	43.55	43.60	43.55	+0.05	2	2131
12:09:28	43.55	43.60	43.55	+0.05	1	2129
12:09:23	43.55	43.60	43.55	+0.05	8	2128
12:09:18	43.55	43.60	43.55	+0.05	1	2120
12:09:00	43.60	43.65	43.55	+0.05	5	2119
12:09:00	43.60	43.65	43.60	+0.10	8	2114
12:08:40	43.60	43.65	43.60	+0.10	1	2106
12:08:32	43.60	43.65	43.60	+0.10	25	2105
12:08:10	43.60	43.65	43.60	+0.10	1	2080
12:08:03	43.60	43.65	43.60	+0.10	1	2079
12:08:02	43.60	43.65	43.65	+0.15	1	2078
12:07:59	43.60	43.65	43.60	+0.10	5	2077
12:07:47	43.60	43.65	43.65	+0.15	1	2072
12:07:33	43.60	43.65	43.60	+0.10	1	2071
12:07:23	43.60	43.65	43.60	+0.10	1	2070
12:06:49	43.60	43.65	43.65	+0.15	1	2069
12:06:43	43.60	43.65	43.65	+0.15	5	2068
12:06:13	43.60	43.65	43.65	+0.15	5	2063
12:06:06	43.60	43.65	43.60	+0.10	1	2058
12:06:00	43.60	43.65	43.60	+0.10	1	2057
12:04:06	43.60	43.65	43.65	+0.15	1	2056
12:03:23	43.60	43.65	43.60	+0.10	1	2055
12:02:51	43.60	43.65	43.60	+0.10	2	2054
12:02:35	43.60	43.65	43.60	+0.10	1	2052
12:00:35	43.60	43.65	43.60	+0.10	1	2051
11:57:15	43.60	43.65	43.65	+0.15	2	2050
11:55:59	43.60	43.65	43.65	+0.15	1	2048
11:55:58	43.60	43.65	43.65	+0.15	1	2047
11:55:57	43.60	43.65	43.65	+0.15	5	2046
11:55:42	43.60	43.65	43.65	+0.15	2	2041
11:51:13	43.60	43.65	43.65	+0.15	1	2039
11:50:59	43.60	43.65	43.65	+0.15	1	2038
11:50:08	43.60	43.65	43.65	+0.15	1	2037
11:49:53	43.65	43.70	43.65	+0.15	1	2036
11:49:41	43.65	43.70	43.65	+0.15	6	2035
11:48:50	43.65	43.70	43.70	+0.20	1	2029
11:48:29	43.60	43.65	43.65	+0.15	1	2028
11:48:24	43.60	43.65	43.65	+0.15	1	2027
11:48:21	43.60	43.65	43.65	+0.15	1	2026
11:48:20	43.60	43.65	43.65	+0.15	5	2025
11:47:47	43.60	43.65	43.65	+0.15	1	2020
11:46:37	43.60	43.65	43.65	+0.15	1	2019
11:46:00	43.60	43.65	43.65	+0.15	1	2018
11:45:30	43.65	43.70	43.65	+0.15	3	2017
11:45:30	43.65	43.70	43.65	+0.15	5	2014
11:44:50	43.60	43.65	43.65	+0.15	3	2009
11:44:49	43.60	43.65	43.65	+0.15	1	2006
11:44:48	43.60	43.65	43.65	+0.15	2	2005
11:44:42	43.65	43.70	43.65	+0.15	1	2003
11:44:42	43.65	43.70	43.65	+0.15	12	2002
11:44:00	43.60	43.65	43.65	+0.15	4	1990
11:43:27	43.60	43.65	43.65	+0.15	1	1986
11:43:25	43.60	43.65	43.60	+0.10	1	1985
11:42:09	43.60	43.65	43.60	+0.10	1	1984
11:41:49	43.60	43.65	43.65	+0.15	1	1983
11:41:46	43.60	43.65	43.65	+0.15	1	1982
11:40:32	43.60	43.65	43.65	+0.15	2	1981
11:39:35	43.60	43.65	43.60	+0.10	1	1979
11:39:06	43.55	43.60	43.60	+0.10	6	1978
11:39:06	43.55	43.60	43.60	+0.10	1	1972
11:39:04	43.55	43.60	43.60	+0.10	1	1971
11:39:03	43.55	43.60	43.60	+0.10	1	1970
11:39:02	43.55	43.60	43.60	+0.10	1	1969
11:38:54	43.55	43.60	43.60	+0.10	1	1968
11:38:53	43.55	43.60	43.55	+0.05	5	1967
11:37:27	43.55	43.60	43.55	+0.05	1	1962
11:36:32	43.55	43.60	43.55	+0.05	2	1961
11:36:09	43.55	43.60	43.60	+0.10	1	1959
11:36:02	43.55	43.60	43.60	+0.10	1	1958
11:34:39	43.55	43.60	43.60	+0.10	8	1957
11:33:40	43.55	43.60	43.60	+0.10	3	1949
11:32:48	43.65	43.70	43.60	+0.10	16	1946
11:32:48	43.65	43.70	43.65	+0.15	2	1930
11:32:03	43.65	43.70	43.65	+0.15	1	1928
11:31:47	43.60	43.65	43.65	+0.15	1	1927
11:31:23	43.65	43.70	43.65	+0.15	2	1926
11:29:58	43.65	43.70	43.65	+0.15	2	1924
11:29:58	43.65	43.70	43.65	+0.15	1	1922
11:29:35	43.60	43.65	43.65	+0.15	1	1921
11:29:26	43.60	43.65	43.65	+0.15	1	1920
11:29:10	43.60	43.65	43.65	+0.15	1	1919
11:28:26	43.65	43.70	43.65	+0.15	9	1918
11:28:26	43.70	43.75	43.70	+0.20	1	1909
11:27:58	43.70	43.75	43.70	+0.20	5	1908
11:27:58	43.70	43.75	43.70	+0.20	17	1903
11:27:30	43.70	43.75	43.75	+0.25	1	1886
11:27:29	43.75	43.80	43.75	+0.25	1	1885
11:27:21	43.70	43.80	43.80	+0.30	1	1884
11:27:20	43.75	43.80	43.75	+0.25	1	1883
11:27:16	43.70	43.75	43.75	+0.25	1	1882
11:27:14	43.70	43.75	43.75	+0.25	1	1881
11:27:01	43.70	43.75	43.75	+0.25	1	1880
11:26:58	43.70	43.75	43.75	+0.25	7	1879
11:26:44	43.75	43.80	43.75	+0.25	2	1872
11:26:40	43.75	43.80	43.75	+0.25	1	1870
11:26:38	43.70	43.75	43.75	+0.25	7	1869
11:26:38	43.70	43.75	43.75	+0.25	10	1862
11:26:36	43.70	43.75	43.75	+0.25	2	1852
11:26:30	43.70	43.75	43.75	+0.25	1	1850
11:26:25	43.70	43.75	43.75	+0.25	2	1849
11:26:24	43.65	43.75	43.75	+0.25	1	1847
11:26:22	43.65	43.70	43.70	+0.20	8	1846
11:26:22	43.65	43.70	43.70	+0.20	1	1838
11:26:22	43.65	43.70	43.70	+0.20	2	1837
11:26:22	43.65	43.70	43.70	+0.20	47	1835
11:26:22	43.65	43.70	43.70	+0.20	1	1788
11:26:22	43.65	43.70	43.70	+0.20	26	1787
11:26:00	43.55	43.65	43.65	+0.15	24	1761
11:25:47	43.55	43.60	43.60	+0.10	15	1737
11:25:47	43.55	43.60	43.60	+0.10	1	1722
11:24:39	43.50	43.55	43.55	+0.05	9	1721
11:24:09	43.45	43.50	43.50	0	8	1712
11:23:34	43.40	43.50	43.50	0	1	1704
11:23:23	43.40	43.50	43.50	0	1	1703
11:22:11	43.40	43.50	43.50	0	1	1702
11:21:58	43.35	43.40	43.40	-0.10	1	1701
11:20:58	43.35	43.40	43.40	-0.10	2	1700
11:20:44	43.35	43.40	43.40	-0.10	1	1698
11:19:48	43.40	43.45	43.40	-0.10	5	1697
11:19:30	43.45	43.50	43.45	-0.05	2	1692
11:18:52	43.45	43.55	43.45	-0.05	6	1690
11:18:50	43.45	43.50	43.50	0	1	1684
11:18:50	43.45	43.50	43.50	0	2	1683
11:17:42	43.40	43.45	43.45	-0.05	1	1681
11:15:16	43.40	43.45	43.45	-0.05	4	1680
11:15:15	43.40	43.45	43.40	-0.10	1	1676
11:13:29	43.40	43.45	43.45	-0.05	1	1675
11:13:23	43.40	43.45	43.40	-0.10	2	1674
11:13:09	43.45	43.50	43.45	-0.05	1	1672
11:11:37	43.50	43.55	43.50	0	3	1671
11:11:13	43.50	43.55	43.50	0	3	1668
11:10:53	43.50	43.55	43.50	0	5	1665
11:10:44	43.50	43.55	43.50	0	1	1660
11:10:18	43.55	43.60	43.55	+0.05	10	1659
11:08:12	43.55	43.60	43.60	+0.10	1	1649
11:07:44	43.55	43.60	43.60	+0.10	1	1648
11:05:32	43.55	43.60	43.60	+0.10	1	1647
11:05:20	43.55	43.60	43.60	+0.10	14	1646
11:05:20	43.55	43.60	43.55	+0.05	1	1632
11:04:56	43.50	43.55	43.55	+0.05	2	1631
11:04:56	43.50	43.55	43.55	+0.05	1	1629
11:04:26	43.55	43.60	43.55	+0.05	6	1628
11:04:26	43.55	43.60	43.55	+0.05	2	1622
11:03:54	43.55	43.60	43.55	+0.05	2	1620
11:00:25	43.55	43.60	43.55	+0.05	1	1618
10:59:43	43.55	43.60	43.55	+0.05	1	1617
10:59:42	43.55	43.60	43.60	+0.10	1	1616
10:58:55	43.60	43.65	43.60	+0.10	5	1615
10:58:35	43.60	43.65	43.60	+0.10	1	1610
10:58:22	43.60	43.65	43.60	+0.10	5	1609
10:57:46	43.60	43.65	43.60	+0.10	2	1604
10:57:09	43.65	43.70	43.65	+0.15	4	1602
10:57:04	43.65	43.70	43.65	+0.15	1	1598
10:56:52	43.65	43.70	43.65	+0.15	1	1597
10:56:47	43.65	43.70	43.65	+0.15	1	1596
10:56:05	43.65	43.70	43.65	+0.15	1	1595
10:55:51	43.65	43.70	43.65	+0.15	1	1594
10:55:42	43.65	43.70	43.65	+0.15	10	1593
10:55:22	43.60	43.65	43.65	+0.15	20	1583
10:54:14	43.60	43.65	43.65	+0.15	1	1563
10:53:50	43.60	43.65	43.60	+0.10	4	1562
10:51:37	43.60	43.65	43.60	+0.10	1	1558
10:51:31	43.60	43.65	43.60	+0.10	1	1557
10:50:04	43.55	43.65	43.65	+0.15	2	1556
10:49:52	43.55	43.60	43.60	+0.10	1	1554
10:49:49	43.55	43.60	43.60	+0.10	1	1553
10:49:16	43.50	43.60	43.65	+0.15	1	1552
10:49:16	43.50	43.60	43.60	+0.10	5	1551
10:49:15	43.50	43.55	43.55	+0.05	4	1546
10:49:14	43.50	43.55	43.50	0	3	1542
10:47:51	43.50	43.55	43.50	0	1	1539
10:46:50	43.50	43.55	43.50	0	5	1538
10:46:42	43.50	43.55	43.50	0	1	1533
10:45:22	43.50	43.55	43.55	+0.05	1	1532
10:43:51	43.55	43.60	43.55	+0.05	7	1531
10:43:38	43.55	43.60	43.55	+0.05	1	1524
10:43:18	43.55	43.60	43.55	+0.05	1	1523
10:42:51	43.55	43.60	43.55	+0.05	1	1522
10:42:34	43.55	43.60	43.55	+0.05	1	1521
10:42:13	43.60	43.65	43.60	+0.10	2	1520
10:42:13	43.60	43.65	43.60	+0.10	1	1518
10:42:02	43.60	43.65	43.60	+0.10	1	1517
10:41:45	43.60	43.65	43.60	+0.10	1	1516
10:40:24	43.60	43.65	43.65	+0.15	1	1515
10:40:16	43.60	43.65	43.65	+0.15	1	1514
10:40:15	43.60	43.65	43.60	+0.10	1	1513
10:40:07	43.60	43.65	43.60	+0.10	1	1512
10:39:27	43.65	43.70	43.65	+0.15	1	1511
10:39:27	43.65	43.70	43.65	+0.15	1	1510
10:39:20	43.65	43.70	43.65	+0.15	1	1509
10:38:55	43.65	43.70	43.65	+0.15	1	1508
10:38:54	43.65	43.70	43.65	+0.15	10	1507
10:38:26	43.60	43.65	43.65	+0.15	1	1497
10:38:18	43.60	43.65	43.65	+0.15	1	1496
10:38:13	43.65	43.70	43.65	+0.15	1	1495
10:38:09	43.65	43.70	43.65	+0.15	1	1494
10:37:55	43.60	43.70	43.70	+0.20	2	1493
10:37:47	43.65	43.70	43.65	+0.15	5	1491
10:37:44	43.65	43.70	43.65	+0.15	1	1486
10:37:34	43.65	43.70	43.65	+0.15	1	1485
10:37:22	43.65	43.70	43.65	+0.15	1	1484
10:37:19	43.65	43.70	43.70	+0.20	6	1483
10:37:19	43.65	43.70	43.70	+0.20	1	1477
10:37:19	43.55	43.65	43.65	+0.15	22	1476
10:37:19	43.55	43.65	43.65	+0.15	9	1454
10:37:19	43.55	43.60	43.60	+0.10	11	1445
10:37:19	43.55	43.60	43.60	+0.10	10	1434
10:37:18	43.55	43.60	43.55	+0.05	1	1424
10:36:54	43.55	43.60	43.55	+0.05	1	1423
10:36:54	43.55	43.60	43.60	+0.10	1	1422
10:35:44	43.60	43.65	43.60	+0.10	1	1421
10:35:33	43.60	43.65	43.60	+0.10	1	1420
10:35:18	43.60	43.65	43.60	+0.10	2	1419
10:35:09	43.60	43.65	43.65	+0.15	2	1417
10:35:09	43.60	43.65	43.65	+0.15	2	1415
10:35:07	43.60	43.65	43.60	+0.10	5	1413
10:34:56	43.60	43.65	43.65	+0.15	1	1408
10:34:55	43.60	43.65	43.60	+0.10	1	1407
10:34:38	43.60	43.65	43.60	+0.10	1	1406
10:34:35	43.60	43.65	43.60	+0.10	10	1405
10:34:31	43.60	43.65	43.60	+0.10	1	1395
10:34:28	43.60	43.65	43.65	+0.15	2	1394
10:34:19	43.55	43.60	43.60	+0.10	2	1392
10:34:00	43.55	43.60	43.60	+0.10	1	1390
10:33:58	43.60	43.65	43.60	+0.10	9	1389
10:33:57	43.60	43.65	43.65	+0.15	1	1380
10:33:56	43.60	43.65	43.65	+0.15	1	1379
10:33:52	43.60	43.65	43.65	+0.15	1	1378
10:33:52	43.60	43.65	43.60	+0.10	2	1377
10:33:40	43.55	43.60	43.60	+0.10	1	1375
10:33:32	43.55	43.60	43.60	+0.10	23	1374
10:33:14	43.50	43.55	43.55	+0.05	1	1351
10:32:56	43.50	43.60	43.50	0	1	1350
10:32:52	43.50	43.60	43.50	0	1	1349
10:32:44	43.50	43.55	43.55	+0.05	3	1348
10:32:44	43.50	43.55	43.55	+0.05	5	1345
10:32:41	43.50	43.55	43.55	+0.05	3	1340
10:32:33	43.45	43.55	43.55	+0.05	1	1337
10:32:26	43.45	43.55	43.55	+0.05	5	1336
10:32:00	43.40	43.50	43.50	0	21	1331
10:32:00	43.40	43.50	43.50	0	1	1310
10:31:57	43.40	43.45	43.45	-0.05	8	1309
10:31:26	43.40	43.45	43.40	-0.10	1	1301
10:31:09	43.40	43.45	43.40	-0.10	1	1300
10:30:26	43.40	43.45	43.40	-0.10	1	1299
10:29:30	43.40	43.45	43.40	-0.10	5	1298
10:28:30	43.40	43.45	43.40	-0.10	2	1293
10:27:32	43.40	43.45	43.45	-0.05	1	1291
10:26:17	43.40	43.45	43.45	-0.05	1	1290
10:25:46	43.40	43.45	43.45	-0.05	1	1289
10:24:33	43.40	43.45	43.45	-0.05	1	1288
10:24:07	43.35	43.40	43.40	-0.10	5	1287
10:24:07	43.30	43.35	43.35	-0.15	1	1282
10:24:04	43.30	43.35	43.35	-0.15	5	1281
10:23:49	43.35	43.40	43.35	-0.15	1	1276
10:23:30	43.30	43.35	43.35	-0.15	1	1275
10:23:30	43.30	43.35	43.35	-0.15	3	1274
10:23:30	43.35	43.40	43.35	-0.15	2	1271
10:22:07	43.35	43.40	43.40	-0.10	4	1269
10:22:07	43.40	43.45	43.40	-0.10	1	1265
10:22:00	43.40	43.45	43.40	-0.10	1	1264
10:21:58	43.40	43.45	43.40	-0.10	2	1263
10:21:32	43.45	43.50	43.45	-0.05	11	1261
10:21:22	43.45	43.50	43.45	-0.05	1	1250
10:21:10	43.45	43.50	43.45	-0.05	1	1249
10:20:25	43.45	43.55	43.45	-0.05	1	1248
10:20:08	43.45	43.55	43.45	-0.05	3	1247
10:19:50	43.45	43.55	43.45	-0.05	1	1244
10:19:47	43.40	43.45	43.45	-0.05	5	1243
10:19:02	43.45	43.50	43.45	-0.05	2	1238
10:18:51	43.45	43.50	43.45	-0.05	2	1236
10:18:48	43.50	43.55	43.50	0	2	1234
10:18:37	43.50	43.55	43.50	0	5	1232
10:18:26	43.50	43.55	43.50	0	1	1227
10:18:23	43.45	43.50	43.50	0	2	1226
10:18:17	43.45	43.50	43.50	0	2	1224
10:17:53	43.45	43.50	43.50	0	1	1222
10:17:37	43.50	43.55	43.50	0	10	1221
10:17:14	43.50	43.55	43.55	+0.05	1	1211
10:17:10	43.45	43.50	43.50	0	1	1210
10:16:49	43.50	43.55	43.50	0	1	1209
10:16:46	43.50	43.55	43.50	0	2	1208
10:16:42	43.50	43.55	43.50	0	1	1206
10:16:25	43.50	43.60	43.50	0	10	1205
10:16:21	43.50	43.55	43.50	0	1	1195
10:16:02	43.55	43.60	43.55	+0.05	2	1194
10:15:47	43.55	43.60	43.55	+0.05	2	1192
10:15:34	43.55	43.60	43.55	+0.05	1	1190
10:15:29	43.55	43.60	43.55	+0.05	1	1189
10:15:14	43.55	43.60	43.55	+0.05	1	1188
10:14:59	43.60	43.65	43.60	+0.10	5	1187
10:14:47	43.60	43.65	43.60	+0.10	2	1182
10:14:47	43.60	43.65	43.60	+0.10	1	1180
10:14:05	43.60	43.65	43.60	+0.10	5	1179
10:13:43	43.55	43.60	43.60	+0.10	9	1174
10:13:33	43.55	43.60	43.60	+0.10	1	1165
10:13:19	43.55	43.60	43.65	+0.15	9	1164
10:13:19	43.55	43.60	43.60	+0.10	1	1155
10:13:11	43.55	43.65	43.55	+0.05	1	1154
10:13:07	43.55	43.60	43.60	+0.10	2	1153
10:13:01	43.55	43.60	43.60	+0.10	1	1151
10:12:52	43.55	43.60	43.60	+0.10	1	1150
10:12:37	43.60	43.65	43.60	+0.10	1	1149
10:12:37	43.60	43.65	43.60	+0.10	1	1148
10:12:35	43.60	43.65	43.60	+0.10	1	1147
10:12:34	43.55	43.60	43.60	+0.10	1	1146
10:12:19	43.55	43.65	43.65	+0.15	1	1145
10:12:14	43.55	43.65	43.55	+0.05	1	1144
10:12:10	43.55	43.60	43.60	+0.10	2	1143
10:12:05	43.55	43.60	43.55	+0.05	1	1141
10:11:53	43.55	43.60	43.60	+0.10	1	1140
10:11:29	43.55	43.60	43.60	+0.10	2	1139
10:11:22	43.60	43.65	43.60	+0.10	3	1137
10:11:15	43.60	43.65	43.60	+0.10	2	1134
10:11:14	43.60	43.65	43.65	+0.15	2	1132
10:11:03	43.60	43.65	43.60	+0.10	7	1130
10:10:59	43.60	43.65	43.65	+0.15	1	1123
10:10:58	43.60	43.65	43.65	+0.15	2	1122
10:10:53	43.55	43.60	43.60	+0.10	3	1120
10:10:53	43.55	43.60	43.60	+0.10	2	1117
10:10:53	43.55	43.60	43.60	+0.10	16	1115
10:10:53	43.55	43.60	43.60	+0.10	1	1099
10:10:43	43.50	43.55	43.55	+0.05	14	1098
10:10:43	43.45	43.50	43.50	0	58	1084
10:10:28	43.45	43.50	43.45	-0.05	4	1026
10:10:28	43.45	43.50	43.45	-0.05	5	1022
10:10:28	43.45	43.50	43.45	-0.05	8	1017
10:10:28	43.45	43.50	43.45	-0.05	1	1009
10:10:28	43.20	43.30	43.45	-0.05	19	1008
10:10:28	43.20	43.30	43.40	-0.10	12	989
10:10:28	43.20	43.30	43.30	-0.20	1	977
10:10:11	43.25	43.35	43.25	-0.25	1	976
10:10:11	43.25	43.35	43.25	-0.25	2	975
10:09:44	43.25	43.35	43.35	-0.15	5	973
10:09:05	43.30	43.35	43.30	-0.20	1	968
10:09:05	43.30	43.35	43.30	-0.20	3	967
10:09:05	43.30	43.35	43.30	-0.20	4	964
10:09:05	43.35	43.40	43.35	-0.15	10	960
10:08:39	43.35	43.40	43.40	-0.10	1	950
10:05:56	43.35	43.40	43.45	-0.05	2	949
10:05:56	43.35	43.40	43.40	-0.10	8	947
10:05:37	43.35	43.40	43.35	-0.15	1	939
10:05:09	43.35	43.40	43.35	-0.15	1	938
10:04:56	43.35	43.40	43.35	-0.15	4	937
10:04:56	43.35	43.40	43.35	-0.15	5	933
10:04:32	43.30	43.35	43.35	-0.15	1	928
10:04:31	43.30	43.40	43.30	-0.20	1	927
10:04:31	43.35	43.40	43.35	-0.15	2	926
10:04:31	43.35	43.40	43.35	-0.15	1	924
10:02:11	43.35	43.40	43.35	-0.15	2	923
10:01:38	43.40	43.45	43.35	-0.15	5	921
10:01:38	43.40	43.45	43.40	-0.10	5	916
10:01:29	43.40	43.45	43.45	-0.05	1	911
10:00:45	43.45	43.50	43.45	-0.05	1	910
10:00:37	43.40	43.45	43.45	-0.05	1	909
10:00:27	43.35	43.45	43.45	-0.05	10	908
10:00:17	43.35	43.40	43.40	-0.10	5	898
09:59:47	43.40	43.45	43.40	-0.10	2	893
09:59:45	43.40	43.45	43.40	-0.10	2	891
09:58:50	43.40	43.50	43.40	-0.10	21	889
09:58:41	43.40	43.50	43.40	-0.10	1	868
09:58:24	43.40	43.45	43.45	-0.05	2	867
09:58:20	43.40	43.45	43.45	-0.05	1	865
09:58:20	43.40	43.45	43.45	-0.05	1	864
09:57:36	43.35	43.50	43.35	-0.15	1	863
09:56:57	43.35	43.50	43.35	-0.15	1	862
09:56:43	43.30	43.45	43.45	-0.05	1	861
09:56:37	43.30	43.45	43.45	-0.05	3	860
09:56:36	43.30	43.40	43.40	-0.10	7	857
09:56:36	43.30	43.40	43.40	-0.10	2	850
09:56:36	43.25	43.35	43.35	-0.15	12	848
09:56:36	43.25	43.30	43.30	-0.20	8	836
09:56:23	43.25	43.30	43.30	-0.20	1	828
09:55:56	43.25	43.30	43.30	-0.20	1	827
09:55:46	43.25	43.30	43.30	-0.20	2	826
09:55:44	43.25	43.30	43.25	-0.25	2	824
09:55:28	43.20	43.25	43.25	-0.25	1	822
09:53:22	43.20	43.25	43.25	-0.25	1	821
09:52:50	43.25	43.35	43.25	-0.25	4	820
09:52:13	43.25	43.35	43.25	-0.25	12	816
09:52:09	43.25	43.30	43.30	-0.20	1	804
09:52:04	43.25	43.30	43.25	-0.25	1	803
09:51:07	43.30	43.35	43.30	-0.20	1	802
09:51:03	43.25	43.30	43.30	-0.20	8	801
09:51:02	43.25	43.30	43.25	-0.25	25	793
09:50:54	43.25	43.30	43.30	-0.20	3	768
09:50:37	43.30	43.35	43.30	-0.20	3	765
09:50:29	43.25	43.30	43.30	-0.20	4	762
09:50:27	43.25	43.30	43.30	-0.20	1	758
09:49:53	43.25	43.30	43.25	-0.25	1	757
09:49:48	43.20	43.25	43.25	-0.25	5	756
09:49:44	43.20	43.25	43.25	-0.25	5	751
09:49:28	43.20	43.25	43.25	-0.25	1	746
09:49:21	43.20	43.25	43.25	-0.25	4	745
09:48:09	43.15	43.20	43.20	-0.30	3	741
09:47:40	43.15	43.20	43.20	-0.30	4	738
09:47:09	43.10	43.15	43.15	-0.35	7	734
09:46:43	43.00	43.10	43.10	-0.40	2	727
09:46:43	43.00	43.05	43.05	-0.45	2	725
09:46:26	42.95	43.00	43.00	-0.50	23	723
09:45:48	42.90	42.95	42.95	-0.55	6	700
09:44:38	42.90	42.95	42.90	-0.60	1	694
09:43:45	42.85	42.90	42.90	-0.60	2	693
09:43:24	42.85	42.90	42.85	-0.65	1	691
09:43:24	42.85	42.90	42.85	-0.65	1	690
09:43:09	42.90	42.95	42.90	-0.60	2	689
09:42:15	42.90	42.95	42.90	-0.60	7	687
09:39:56	42.90	42.95	42.90	-0.60	1	680
09:39:48	42.90	42.95	42.90	-0.60	2	679
09:39:33	42.90	42.95	42.90	-0.60	1	677
09:39:33	42.95	43.00	42.95	-0.55	5	676
09:39:15	42.95	43.00	42.95	-0.55	1	671
09:39:01	42.95	43.00	42.95	-0.55	1	670
09:38:46	42.95	43.00	43.00	-0.50	1	669
09:38:31	42.95	43.00	43.00	-0.50	5	668
09:37:39	42.95	43.00	42.95	-0.55	1	663
09:37:27	42.95	43.00	42.95	-0.55	1	662
09:37:22	42.95	43.00	42.95	-0.55	4	661
09:36:42	42.95	43.00	42.95	-0.55	4	657
09:35:41	42.95	43.00	42.95	-0.55	1	653
09:35:10	42.95	43.00	42.95	-0.55	1	652
09:34:42	42.90	42.95	42.95	-0.55	2	651
09:34:38	42.90	42.95	42.95	-0.55	1	649
09:34:35	42.90	42.95	42.95	-0.55	2	648
09:34:23	42.90	42.95	42.95	-0.55	1	646
09:34:15	42.90	42.95	42.95	-0.55	2	645
09:32:41	42.90	42.95	42.95	-0.55	2	643
09:32:04	42.90	42.95	42.90	-0.60	1	641
09:31:22	42.90	43.00	42.85	-0.65	6	640
09:31:22	42.90	43.00	42.90	-0.60	2	634
09:31:22	42.85	42.90	42.90	-0.60	6	632
09:31:22	42.90	43.00	42.90	-0.60	9	626
09:31:00	42.85	42.90	42.90	-0.60	3	617
09:31:00	42.85	42.90	42.90	-0.60	8	614
09:30:40	42.80	42.85	42.85	-0.65	4	606
09:30:40	42.80	42.85	42.85	-0.65	1	602
09:30:27	42.85	42.90	42.85	-0.65	1	601
09:30:22	42.85	42.90	42.85	-0.65	1	600
09:30:22	42.85	42.90	42.85	-0.65	15	599
09:30:19	42.85	42.90	42.85	-0.65	1	584
09:30:19	42.85	42.90	42.85	-0.65	1	583
09:30:18	42.85	42.90	42.85	-0.65	1	582
09:30:11	42.85	42.90	42.85	-0.65	2	581
09:30:11	42.85	42.90	42.85	-0.65	2	579
09:30:03	42.90	43.00	42.90	-0.60	6	577
09:29:58	42.90	43.00	42.90	-0.60	5	571
09:29:55	42.90	42.95	42.95	-0.55	1	566
09:29:34	42.90	43.00	42.90	-0.60	4	565
09:29:30	42.90	43.00	42.90	-0.60	1	561
09:29:30	42.95	43.00	42.95	-0.55	2	560
09:28:51	42.95	43.00	42.95	-0.55	1	558
09:28:39	42.95	43.00	42.95	-0.55	1	557
09:28:39	42.95	43.00	42.95	-0.55	3	556
09:28:39	42.95	43.00	42.95	-0.55	14	553
09:28:37	42.95	43.00	43.00	-0.50	3	539
09:28:12	42.95	43.05	42.95	-0.55	4	536
09:28:11	42.95	43.05	42.95	-0.55	1	532
09:27:54	42.95	43.05	42.95	-0.55	4	531
09:27:53	42.95	43.05	42.95	-0.55	15	527
09:27:11	42.95	43.00	43.00	-0.50	1	512
09:26:48	42.95	43.00	43.00	-0.50	1	511
09:25:52	42.95	43.05	42.95	-0.55	1	510
09:25:52	43.00	43.10	43.00	-0.50	5	509
09:25:52	43.00	43.10	43.00	-0.50	3	504
09:25:02	43.00	43.10	43.00	-0.50	6	501
09:24:53	43.00	43.10	43.10	-0.40	1	495
09:24:53	43.05	43.10	43.05	-0.45	10	494
09:24:37	43.05	43.10	43.05	-0.45	1	484
09:23:41	43.05	43.10	43.05	-0.45	1	483
09:22:31	43.10	43.15	43.10	-0.40	2	482
09:21:55	43.10	43.15	43.10	-0.40	1	480
09:21:02	43.05	43.10	43.15	-0.35	1	479
09:21:02	43.05	43.10	43.10	-0.40	1	478
09:20:37	43.05	43.20	43.05	-0.45	1	477
09:20:37	43.10	43.20	43.10	-0.40	1	476
09:19:50	43.10	43.30	43.05	-0.45	3	475
09:19:50	43.10	43.30	43.10	-0.40	2	472
09:19:48	43.05	43.20	43.35	-0.15	3	470
09:19:48	43.05	43.20	43.30	-0.20	6	467
09:19:48	43.05	43.20	43.25	-0.25	7	461
09:19:48	43.05	43.20	43.20	-0.30	4	454
09:19:11	43.00	43.20	43.00	-0.50	1	450
09:18:50	43.05	43.20	43.05	-0.45	2	449
09:18:50	43.05	43.20	43.05	-0.45	1	447
09:18:50	43.05	43.10	43.10	-0.40	1	446
09:18:49	43.05	43.20	43.05	-0.45	1	445
09:18:49	43.00	43.05	43.05	-0.45	1	444
09:18:49	43.00	43.05	43.05	-0.45	1	443
09:18:49	43.05	43.20	43.05	-0.45	2	442
09:18:49	43.15	43.20	43.15	-0.35	1	440
09:18:48	43.20	43.25	43.20	-0.30	6	439
09:18:48	43.20	43.25	43.20	-0.30	5	433
09:18:30	43.20	43.25	43.20	-0.30	1	428
09:18:26	43.20	43.25	43.25	-0.25	1	427
09:17:58	43.20	43.25	43.25	-0.25	1	426
09:17:51	43.20	43.25	43.25	-0.25	1	425
09:17:28	43.15	43.20	43.20	-0.30	1	424
09:17:24	43.10	43.20	43.20	-0.30	3	423
09:17:20	43.10	43.15	43.15	-0.35	1	420
09:17:13	43.10	43.20	43.10	-0.40	1	419
09:17:11	43.10	43.15	43.15	-0.35	4	418
09:17:05	43.10	43.15	43.15	-0.35	1	414
09:16:49	43.10	43.15	43.15	-0.35	1	413
09:16:28	43.10	43.15	43.15	-0.35	1	412
09:16:20	43.05	43.15	43.15	-0.35	1	411
09:16:00	43.05	43.15	43.15	-0.35	1	410
09:16:00	43.00	43.15	43.15	-0.35	4	409
09:15:54	43.00	43.10	43.10	-0.40	1	405
09:15:49	43.00	43.10	43.10	-0.40	1	404
09:15:40	43.00	43.05	43.05	-0.45	3	403
09:15:27	43.00	43.05	43.05	-0.45	1	400
09:15:16	42.95	43.00	43.00	-0.50	1	399
09:15:15	42.95	43.00	43.00	-0.50	2	398
09:14:41	42.95	43.00	43.00	-0.50	1	396
09:14:19	42.95	43.10	42.95	-0.55	2	395
09:14:10	43.00	43.10	43.00	-0.50	1	393
09:14:03	42.95	43.00	43.00	-0.50	11	392
09:13:40	42.90	42.95	42.95	-0.55	2	381
09:13:22	42.90	42.95	42.90	-0.60	1	379
09:13:16	42.90	43.00	42.90	-0.60	1	378
09:13:16	42.95	43.00	42.95	-0.55	6	377
09:13:07	42.95	43.10	42.95	-0.55	1	371
09:13:07	43.00	43.10	43.00	-0.50	5	370
09:12:57	43.00	43.10	43.00	-0.50	2	365
09:12:48	43.00	43.15	43.00	-0.50	2	363
09:12:48	43.00	43.15	43.00	-0.50	2	361
09:12:39	43.00	43.15	43.00	-0.50	1	359
09:12:39	43.00	43.10	43.10	-0.40	1	358
09:11:52	43.00	43.05	43.05	-0.45	1	357
09:11:47	43.00	43.05	43.05	-0.45	1	356
09:11:27	43.05	43.15	43.05	-0.45	2	355
09:11:19	43.00	43.05	43.10	-0.40	1	353
09:11:19	43.00	43.05	43.05	-0.45	3	352
09:10:55	43.05	43.15	43.05	-0.45	1	349
09:10:41	43.05	43.15	43.05	-0.45	2	348
09:10:21	43.00	43.15	43.00	-0.50	3	346
09:10:01	43.05	43.20	43.05	-0.45	1	343
09:10:01	43.05	43.25	42.95	-0.55	1	342
09:10:01	43.05	43.25	43.00	-0.50	4	341
09:10:01	43.05	43.25	43.05	-0.45	3	337
09:09:53	43.05	43.10	43.20	-0.30	3	334
09:09:53	43.05	43.10	43.15	-0.35	4	331
09:09:53	43.05	43.10	43.10	-0.40	1	327
09:09:36	43.05	43.10	43.10	-0.40	1	326
09:09:23	43.10	43.15	43.10	-0.40	1	325
09:09:20	43.05	43.10	43.30	-0.20	1	324
09:09:20	43.05	43.10	43.25	-0.25	3	323
09:09:20	43.05	43.10	43.20	-0.30	2	320
09:09:20	43.05	43.10	43.15	-0.35	8	318
09:09:20	43.05	43.10	43.10	-0.40	1	310
09:08:56	43.00	43.05	43.05	-0.45	1	309
09:08:44	42.95	43.00	43.00	-0.50	3	308
09:08:43	42.95	43.05	42.95	-0.55	2	305
09:08:40	42.95	43.00	43.00	-0.50	1	303
09:08:33	42.95	43.00	43.00	-0.50	1	302
09:08:25	42.95	43.05	42.95	-0.55	1	301
09:08:25	43.00	43.05	43.00	-0.50	1	300
09:08:13	43.00	43.10	43.00	-0.50	1	299
09:08:13	43.00	43.10	43.00	-0.50	1	298
09:07:52	43.00	43.10	43.10	-0.40	1	297
09:07:51	43.00	43.10	43.00	-0.50	1	296
09:07:50	43.00	43.15	43.00	-0.50	1	295
09:07:50	43.05	43.15	43.00	-0.50	1	294
09:07:50	43.05	43.15	43.05	-0.45	1	293
09:07:47	43.05	43.10	43.10	-0.40	1	292
09:07:43	43.00	43.05	43.05	-0.45	1	291
09:07:42	43.00	43.05	43.00	-0.50	2	290
09:07:42	43.00	43.05	43.00	-0.50	1	288
09:07:42	43.00	43.05	43.00	-0.50	1	287
09:07:39	43.00	43.05	43.00	-0.50	3	286
09:07:38	43.00	43.05	43.05	-0.45	1	283
09:07:37	43.00	43.05	43.00	-0.50	2	282
09:07:37	43.00	43.05	43.05	-0.45	1	280
09:07:32	43.00	43.05	43.05	-0.45	2	279
09:07:22	43.00	43.05	43.00	-0.50	1	277
09:07:20	43.00	43.05	43.00	-0.50	1	276
09:07:19	43.00	43.05	43.00	-0.50	4	275
09:07:19	43.00	43.05	43.00	-0.50	1	271
09:07:16	43.00	43.05	43.00	-0.50	3	270
09:07:11	43.00	43.05	43.00	-0.50	1	267
09:07:05	43.00	43.10	43.00	-0.50	1	266
09:07:05	43.00	43.10	43.00	-0.50	1	265
09:07:05	43.05	43.10	43.05	-0.45	2	264
09:07:05	43.05	43.10	43.05	-0.45	5	262
09:06:40	43.05	43.10	43.05	-0.45	7	257
09:06:23	43.05	43.20	43.05	-0.45	1	250
09:06:23	43.05	43.10	43.10	-0.40	1	249
09:06:23	43.10	43.25	43.10	-0.40	1	248
09:06:23	43.15	43.25	43.10	-0.40	4	247
09:06:23	43.15	43.25	43.15	-0.35	1	243
09:06:17	43.10	43.15	43.15	-0.35	1	242
09:06:11	43.10	43.15	43.10	-0.40	1	241
09:05:53	43.10	43.15	43.10	-0.40	2	240
09:05:51	43.10	43.15	43.10	-0.40	1	238
09:05:51	43.10	43.15	43.10	-0.40	1	237
09:05:46	43.10	43.15	43.15	-0.35	3	236
09:05:40	43.10	43.15	43.15	-0.35	1	233
09:05:26	43.10	43.15	43.15	-0.35	2	232
09:05:25	43.15	43.20	43.15	-0.35	12	230
09:05:19	43.20	43.30	43.20	-0.30	1	218
09:04:56	43.15	43.20	43.20	-0.30	1	217
09:03:53	43.30	43.35	43.30	-0.20	1	216
09:03:53	43.15	43.30	43.30	-0.20	2	215
09:03:52	43.20	43.30	43.20	-0.30	1	213
09:03:47	43.20	43.30	43.20	-0.30	2	212
09:03:27	43.20	43.30	43.20	-0.30	1	210
09:02:58	43.35	43.40	43.35	-0.15	1	209
09:02:45	43.35	43.40	43.35	-0.15	1	208
09:02:38	43.20	43.35	43.35	-0.15	5	207
09:02:25	43.35	43.50	43.35	-0.15	3	202
09:02:14	43.20	43.35	43.35	-0.15	1	199
09:02:08	43.15	43.35	43.15	-0.35	2	198
09:02:05	43.15	43.35	43.15	-0.35	4	196
09:01:52	43.30	43.35	43.30	-0.20	1	192
09:01:52	43.15	43.20	43.20	-0.30	6	191
09:01:45	43.05	43.15	43.15	-0.35	1	185
09:01:23	43.05	43.20	43.05	-0.45	1	184
09:01:20	43.15	43.20	43.15	-0.35	1	183
09:01:13	43.15	43.20	43.05	-0.45	3	182
09:01:13	43.15	43.20	43.10	-0.40	6	179
09:01:13	43.15	43.20	43.15	-0.35	6	173
09:01:11	43.15	43.20	43.15	-0.35	2	167
09:01:08	43.15	43.20	43.15	-0.35	1	165
09:01:02	43.20	43.35	43.15	-0.35	2	164
09:01:02	43.20	43.35	43.20	-0.30	4	162
09:00:58	43.20	43.25	43.25	-0.25	1	158
09:00:57	43.20	43.25	43.25	-0.25	1	157
09:00:36	43.25	43.35	43.25	-0.25	3	156
09:00:36	43.30	43.40	43.30	-0.20	23	153
09:00:33	43.30	43.45	43.30	-0.20	1	130
09:00:30	43.40	43.45	43.40	-0.10	1	129
09:00:23	43.30	43.45	43.45	-0.05	1	128
09:00:15	43.30	43.40	43.40	-0.10	1	127
09:00:09	43.30	43.45	43.45	-0.05	1	126
09:00:09	43.35	43.45	43.35	-0.15	9	125
09:00:09	43.35	43.45	43.35	-0.15	4	116
09:00:09	43.45	43.50	43.45	-0.05	4	112
09:00:09	43.40	43.50	43.40	-0.10	11	108
09:00:09	43.45	43.50	43.45	-0.05	10	97
09:00:09	--	--	43.50	0	87	87

　

其他人也逛...

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

PChome 購物儲值1, 000元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

POCO X7 Pro 5G 12G/256GB

LG AS651DSS0 空氣清淨機

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

Apple iPhone 17 Pro Max (256G)

海盜船 CORSAIR TC100 RELAXED 布質電競椅

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 3000點虛擬點數卡

Apple iPhone 17 (256G)

【享樂券】統一超商50元虛擬商品卡_電子憑證

搶娶華納兄弟探索派拉蒙、Netf...

金興精密：布局無人機和AGV 評...

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

‧威聯通前3季每股賺30.84元 12/1...
‧立院三讀長照扣除額增至18萬元 ...
‧AI散熱動能強奇鋐、雙鴻11月營...

加密貨幣

比特幣BTC	90264.99	-159.60	-0.18%
以太幣ETH	3106.92	45.91	1.50%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	572.91	-25.78	-4.31%
萊特幣LTC	83.11	1.69	2.07%
卡達幣ADA	0.431525	0.01	3.52%
波場幣TRX	0.280766	-0.01	-2.14%
恆星幣XLM	0.239362	0.00	0.97%

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。