最新日月光投控ADR30日下跌0.61美元跌幅2.84%折台股334.20元熱門中華電信ADR30日下跌0.07美元跌幅0.17%折台股134.42元

更新報價

巧　新 (1563) 汽車工業上市

42.70 ▼-1.50 -3.39% 1.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	3,166	42.65	1	42.70	15	46.20	46.60	42.55	44.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
09:44:35	42.60	42.65	42.65	-1.55	5	3180
09:44:35	42.60	42.65	42.60	-1.60	1	3175
09:44:31	42.60	42.65	42.65	-1.55	1	3174
09:44:27	42.60	42.65	42.65	-1.55	1	3173
09:44:05	42.65	42.70	42.65	-1.55	6	3172
09:43:43	42.60	42.70	42.70	-1.50	2	3166
09:43:33	42.60	42.70	42.70	-1.50	1	3164
09:43:03	42.60	42.70	42.70	-1.50	1	3163
09:42:48	42.60	42.65	42.65	-1.55	2	3162
09:42:40	42.60	42.70	42.60	-1.60	2	3160
09:42:25	42.60	42.70	42.60	-1.60	1	3158
09:42:22	42.60	42.65	42.65	-1.55	1	3157
09:42:18	42.60	42.65	42.65	-1.55	1	3156
09:41:56	42.60	42.70	42.70	-1.50	1	3155
09:41:52	42.60	42.65	42.65	-1.55	2	3154
09:41:50	42.55	42.65	42.55	-1.65	2	3152
09:41:42	42.55	42.70	42.55	-1.65	1	3150
09:41:39	42.55	42.70	42.70	-1.50	1	3149
09:41:38	42.65	42.80	42.60	-1.60	9	3148
09:41:38	42.65	42.80	42.65	-1.55	3	3139
09:41:37	42.65	42.80	42.65	-1.55	1	3136
09:41:31	42.80	42.90	42.70	-1.50	1	3135
09:41:31	42.80	42.90	42.75	-1.45	1	3134
09:41:31	42.80	42.90	42.80	-1.40	1	3133
09:41:30	42.80	42.90	42.80	-1.40	1	3132
09:41:29	42.80	42.90	42.80	-1.40	3	3131
09:41:28	42.80	42.90	42.80	-1.40	1	3128
09:41:28	42.80	42.90	42.80	-1.40	1	3127
09:41:27	42.80	42.90	42.80	-1.40	2	3126
09:41:27	42.80	42.90	42.80	-1.40	1	3124
09:41:22	42.80	42.90	42.80	-1.40	3	3123
09:41:20	42.80	42.90	42.80	-1.40	1	3120
09:41:20	42.85	42.90	42.85	-1.35	2	3119
09:41:20	42.90	42.95	42.90	-1.30	4	3117
09:41:19	42.90	43.00	42.90	-1.30	1	3113
09:41:19	42.95	43.00	42.95	-1.25	2	3112
09:41:19	43.00	43.05	43.00	-1.20	27	3110
09:41:19	43.00	43.05	43.00	-1.20	1	3083
09:41:19	43.00	43.05	43.00	-1.20	1	3082
09:41:19	43.00	43.05	43.00	-1.20	2	3081
09:41:19	43.05	43.10	43.05	-1.15	14	3079
09:41:19	43.15	43.20	43.10	-1.10	41	3065
09:41:19	43.15	43.20	43.15	-1.05	3	3024
09:41:13	43.15	43.20	43.15	-1.05	1	3021
09:40:42	43.15	43.20	43.15	-1.05	1	3020
09:40:42	43.15	43.20	43.15	-1.05	1	3019
09:39:17	43.10	43.20	43.10	-1.10	1	3018
09:39:17	43.10	43.20	43.10	-1.10	1	3017
09:39:05	43.10	43.20	43.10	-1.10	1	3016
09:38:59	43.15	43.20	43.15	-1.05	3	3015
09:38:59	43.20	43.30	43.20	-1.00	9	3012
09:38:59	43.20	43.30	43.20	-1.00	1	3003
09:38:50	43.20	43.30	43.20	-1.00	1	3002
09:38:50	43.20	43.30	43.20	-1.00	1	3001
09:38:50	43.20	43.30	43.20	-1.00	1	3000
09:38:31	43.20	43.35	43.35	-0.85	2	2999
09:38:18	43.25	43.35	43.25	-0.95	1	2997
09:38:16	43.25	43.35	43.25	-0.95	1	2996
09:37:47	43.25	43.35	43.25	-0.95	3	2995
09:37:47	43.30	43.35	43.30	-0.90	1	2992
09:36:20	43.30	43.35	43.30	-0.90	1	2991
09:36:18	43.30	43.35	43.30	-0.90	1	2990
09:35:58	43.30	43.35	43.30	-0.90	1	2989
09:35:48	43.30	43.35	43.30	-0.90	1	2988
09:35:48	43.35	43.40	43.35	-0.85	6	2987
09:35:46	43.35	43.40	43.35	-0.85	1	2981
09:35:33	43.35	43.40	43.35	-0.85	1	2980
09:35:29	43.30	43.35	43.35	-0.85	5	2979
09:35:26	43.30	43.35	43.30	-0.90	1	2974
09:35:26	43.35	43.40	43.35	-0.85	6	2973
09:35:26	43.35	43.40	43.35	-0.85	2	2967
09:35:25	43.35	43.40	43.40	-0.80	3	2965
09:35:06	43.30	43.35	43.35	-0.85	2	2962
09:34:53	43.30	43.35	43.35	-0.85	1	2960
09:34:42	43.30	43.35	43.30	-0.90	1	2959
09:34:17	43.30	43.35	43.30	-0.90	1	2958
09:34:11	43.30	43.35	43.30	-0.90	1	2957
09:34:11	43.30	43.35	43.30	-0.90	4	2956
09:34:04	43.30	43.40	43.40	-0.80	2	2952
09:33:52	43.35	43.45	43.35	-0.85	1	2950
09:33:52	43.35	43.45	43.35	-0.85	2	2949
09:33:51	43.40	43.45	43.40	-0.80	2	2947
09:33:06	43.40	43.50	43.40	-0.80	1	2945
09:33:03	43.50	43.65	43.50	-0.70	4	2944
09:32:24	43.40	43.45	43.45	-0.75	2	2940
09:32:22	43.35	43.40	43.40	-0.80	18	2938
09:31:49	43.35	43.40	43.35	-0.85	2	2920
09:31:32	43.35	43.40	43.35	-0.85	1	2918
09:31:20	43.35	43.40	43.35	-0.85	1	2917
09:30:57	43.30	43.40	43.40	-0.80	2	2916
09:30:22	43.30	43.40	43.30	-0.90	1	2914
09:30:14	43.35	43.40	43.35	-0.85	1	2913
09:30:13	43.35	43.45	43.35	-0.85	6	2912
09:30:13	43.40	43.45	43.40	-0.80	3	2906
09:29:45	43.40	43.45	43.40	-0.80	1	2903
09:29:08	43.40	43.45	43.40	-0.80	1	2902
09:28:52	43.35	43.40	43.40	-0.80	1	2901
09:28:32	43.40	43.45	43.40	-0.80	1	2900
09:28:26	43.40	43.45	43.40	-0.80	2	2899
09:28:23	43.45	43.55	43.45	-0.75	3	2897
09:28:23	43.50	43.60	43.50	-0.70	3	2894
09:28:23	43.45	43.50	43.50	-0.70	2	2891
09:28:23	43.45	43.50	43.50	-0.70	1	2889
09:28:08	43.45	43.50	43.50	-0.70	1	2888
09:28:08	43.45	43.50	43.50	-0.70	1	2887
09:27:59	43.45	43.50	43.50	-0.70	1	2886
09:27:50	43.45	43.50	43.45	-0.75	2	2885
09:27:50	43.45	43.50	43.50	-0.70	1	2883
09:27:49	43.45	43.50	43.50	-0.70	1	2882
09:27:46	43.45	43.50	43.50	-0.70	1	2881
09:27:40	43.45	43.50	43.45	-0.75	1	2880
09:27:40	43.45	43.50	43.50	-0.70	2	2879
09:27:28	43.45	43.50	43.45	-0.75	1	2877
09:27:23	43.45	43.50	43.45	-0.75	1	2876
09:27:22	43.45	43.50	43.45	-0.75	1	2875
09:27:15	43.35	43.45	43.45	-0.75	4	2874
09:27:02	43.30	43.40	43.40	-0.80	1	2870
09:26:59	43.30	43.40	43.40	-0.80	2	2869
09:26:59	43.35	43.40	43.35	-0.85	3	2867
09:26:59	43.30	43.35	43.35	-0.85	2	2864
09:26:53	43.30	43.35	43.35	-0.85	2	2862
09:26:46	43.30	43.35	43.35	-0.85	1	2860
09:26:35	43.25	43.30	43.30	-0.90	1	2859
09:26:35	43.20	43.25	43.25	-0.95	20	2858
09:26:35	43.20	43.25	43.25	-0.95	3	2838
09:26:25	43.15	43.20	43.20	-1.00	1	2835
09:26:22	43.15	43.20	43.20	-1.00	2	2834
09:26:22	43.15	43.20	43.20	-1.00	1	2832
09:26:04	43.15	43.20	43.20	-1.00	1	2831
09:25:45	43.10	43.20	43.20	-1.00	3	2830
09:25:34	43.10	43.20	43.20	-1.00	1	2827
09:25:24	43.15	43.20	43.15	-1.05	1	2826
09:25:24	43.15	43.25	43.15	-1.05	6	2825
09:25:24	43.15	43.25	43.15	-1.05	1	2819
09:25:11	43.15	43.20	43.15	-1.05	1	2818
09:25:03	43.15	43.25	43.15	-1.05	1	2817
09:24:55	43.15	43.20	43.20	-1.00	1	2816
09:24:50	43.15	43.20	43.15	-1.05	1	2815
09:24:47	43.20	43.25	43.20	-1.00	4	2814
09:24:47	43.20	43.25	43.20	-1.00	5	2810
09:24:47	43.20	43.25	43.20	-1.00	5	2805
09:24:39	43.20	43.25	43.20	-1.00	1	2800
09:24:33	43.20	43.25	43.20	-1.00	1	2799
09:24:31	43.20	43.25	43.25	-0.95	1	2798
09:24:30	43.20	43.25	43.20	-1.00	1	2797
09:24:27	43.25	43.35	43.25	-0.95	3	2796
09:24:16	43.25	43.35	43.25	-0.95	1	2793
09:24:12	43.30	43.40	43.30	-0.90	1	2792
09:24:03	43.30	43.40	43.40	-0.80	2	2791
09:24:00	43.40	43.50	43.40	-0.80	1	2789
09:23:57	43.40	43.50	43.50	-0.70	2	2788
09:23:57	43.40	43.50	43.40	-0.80	1	2786
09:23:54	43.50	43.55	43.50	-0.70	2	2785
09:23:54	43.55	43.65	43.55	-0.65	6	2783
09:23:52	43.55	43.65	43.55	-0.65	1	2777
09:23:47	43.50	43.55	43.55	-0.65	1	2776
09:23:46	43.50	43.55	43.55	-0.65	1	2775
09:23:42	43.50	43.55	43.55	-0.65	1	2774
09:23:32	43.45	43.50	43.50	-0.70	1	2773
09:23:25	43.40	43.45	43.45	-0.75	4	2772
09:23:17	43.40	43.45	43.40	-0.80	2	2768
09:23:16	43.35	43.40	43.40	-0.80	1	2766
09:23:13	43.35	43.40	43.40	-0.80	1	2765
09:23:13	43.35	43.40	43.40	-0.80	1	2764
09:23:09	43.35	43.40	43.40	-0.80	1	2763
09:23:03	43.30	43.35	43.35	-0.85	1	2762
09:23:00	43.20	43.25	43.25	-0.95	49	2761
09:23:00	43.20	43.25	43.25	-0.95	6	2712
09:22:51	43.20	43.25	43.25	-0.95	1	2706
09:22:32	43.20	43.25	43.20	-1.00	10	2705
09:22:32	43.20	43.25	43.25	-0.95	1	2695
09:22:25	43.20	43.25	43.25	-0.95	5	2694
09:22:24	43.20	43.25	43.25	-0.95	6	2689
09:22:24	43.20	43.25	43.25	-0.95	5	2683
09:22:24	43.20	43.25	43.25	-0.95	4	2678
09:22:24	43.20	43.25	43.25	-0.95	5	2674
09:22:24	43.20	43.25	43.25	-0.95	1	2669
09:22:22	43.15	43.20	43.20	-1.00	1	2668
09:22:05	43.10	43.20	43.20	-1.00	4	2667
09:22:02	43.15	43.20	43.15	-1.05	5	2663
09:21:57	43.10	43.15	43.15	-1.05	1	2658
09:21:49	43.10	43.15	43.15	-1.05	1	2657
09:21:43	43.05	43.20	43.20	-1.00	1	2656
09:21:39	43.05	43.15	43.15	-1.05	1	2655
09:21:38	43.10	43.20	43.10	-1.10	2	2654
09:21:38	43.10	43.20	43.10	-1.10	9	2652
09:21:38	43.10	43.25	43.10	-1.10	1	2643
09:21:35	43.15	43.25	43.15	-1.05	3	2642
09:21:28	43.15	43.25	43.25	-0.95	1	2639
09:21:27	43.20	43.25	43.20	-1.00	10	2638
09:21:26	43.30	43.35	43.25	-0.95	8	2628
09:21:26	43.30	43.35	43.30	-0.90	1	2620
09:21:23	43.25	43.30	43.30	-0.90	1	2619
09:21:23	43.25	43.30	43.30	-0.90	2	2618
09:20:43	43.25	43.30	43.30	-0.90	1	2616
09:20:26	43.25	43.35	43.35	-0.85	1	2615
09:19:56	43.35	43.40	43.35	-0.85	1	2614
09:19:53	43.20	43.40	43.40	-0.80	3	2613
09:19:51	43.25	43.40	43.25	-0.95	1	2610
09:19:49	43.20	43.40	43.40	-0.80	1	2609
09:19:46	43.25	43.45	43.25	-0.95	2	2608
09:19:38	43.35	43.45	43.35	-0.85	3	2606
09:19:14	43.40	43.45	43.40	-0.80	2	2603
09:19:14	43.20	43.35	43.40	-0.80	3	2601
09:19:14	43.20	43.35	43.35	-0.85	5	2598
09:19:06	43.20	43.35	43.20	-1.00	1	2593
09:19:06	43.20	43.30	43.30	-0.90	1	2592
09:19:05	43.30	43.40	43.30	-0.90	1	2591
09:19:03	43.40	43.45	43.40	-0.80	1	2590
09:19:03	43.30	43.40	43.40	-0.80	4	2589
09:18:47	43.40	43.50	43.40	-0.80	1	2585
09:18:46	43.40	43.45	43.40	-0.80	1	2584
09:18:46	43.45	43.50	43.45	-0.75	5	2583
09:18:46	43.40	43.55	43.40	-0.80	1	2578
09:18:39	43.35	43.40	43.50	-0.70	1	2577
09:18:39	43.35	43.40	43.40	-0.80	2	2576
09:18:38	43.35	43.40	43.40	-0.80	1	2574
09:18:34	43.30	43.35	43.35	-0.85	1	2573
09:18:26	43.20	43.25	43.25	-0.95	5	2572
09:18:21	43.15	43.20	43.20	-1.00	1	2567
09:18:21	43.15	43.20	43.20	-1.00	1	2566
09:18:21	43.15	43.20	43.20	-1.00	4	2565
09:18:14	43.10	43.15	43.15	-1.05	1	2561
09:18:08	43.10	43.15	43.15	-1.05	1	2560
09:17:57	43.10	43.15	43.10	-1.10	4	2559
09:17:50	43.05	43.15	43.15	-1.05	2	2555
09:17:44	43.10	43.20	43.10	-1.10	1	2553
09:17:42	43.05	43.20	43.05	-1.15	1	2552
09:17:40	43.15	43.20	43.15	-1.05	1	2551
09:17:40	43.05	43.15	43.15	-1.05	2	2550
09:17:32	43.10	43.15	43.05	-1.15	1	2548
09:17:32	43.10	43.15	43.10	-1.10	4	2547
09:17:19	43.05	43.15	43.15	-1.05	2	2543
09:17:14	43.10	43.20	43.10	-1.10	1	2541
09:17:04	43.10	43.15	43.15	-1.05	1	2540
09:17:04	43.10	43.20	43.10	-1.10	1	2539
09:17:03	43.20	43.30	43.20	-1.00	10	2538
09:17:03	43.25	43.30	43.25	-0.95	4	2528
09:17:03	43.25	43.30	43.25	-0.95	4	2524
09:17:03	43.30	43.35	43.30	-0.90	1	2520
09:17:03	43.30	43.35	43.30	-0.90	1	2519
09:17:00	43.35	43.40	43.35	-0.85	1	2518
09:17:00	43.35	43.40	43.35	-0.85	4	2517
09:17:00	43.40	43.50	43.40	-0.80	13	2513
09:17:00	43.40	43.50	43.40	-0.80	1	2500
09:17:00	43.45	43.55	43.45	-0.75	7	2499
09:17:00	43.50	43.60	43.50	-0.70	2	2492
09:17:00	43.50	43.60	43.50	-0.70	1	2490
09:16:56	43.50	43.60	43.50	-0.70	1	2489
09:16:43	43.50	43.60	43.50	-0.70	1	2488
09:16:42	43.55	43.60	43.55	-0.65	1	2487
09:16:04	43.45	43.60	43.60	-0.60	1	2486
09:16:03	43.45	43.55	43.55	-0.65	1	2485
09:16:03	43.50	43.55	43.50	-0.70	2	2484
09:16:03	43.55	43.60	43.55	-0.65	4	2482
09:15:54	43.55	43.60	43.55	-0.65	1	2478
09:15:50	43.55	43.60	43.60	-0.60	2	2477
09:15:46	43.55	43.60	43.55	-0.65	4	2475
09:15:23	43.55	43.60	43.55	-0.65	4	2471
09:15:23	43.55	43.60	43.55	-0.65	1	2467
09:15:16	43.45	43.55	43.55	-0.65	1	2466
09:15:15	43.50	43.60	43.50	-0.70	1	2465
09:15:12	43.45	43.50	43.60	-0.60	2	2464
09:15:12	43.45	43.50	43.50	-0.70	1	2462
09:15:10	43.45	43.50	43.50	-0.70	2	2461
09:15:08	43.40	43.50	43.50	-0.70	1	2459
09:14:55	43.40	43.50	43.40	-0.80	4	2458
09:14:45	43.40	43.50	43.40	-0.80	2	2454
09:14:43	43.40	43.50	43.50	-0.70	1	2452
09:14:35	43.40	43.50	43.40	-0.80	2	2451
09:14:30	43.35	43.40	43.40	-0.80	4	2449
09:14:30	43.40	43.50	43.40	-0.80	3	2445
09:14:25	43.35	43.45	43.45	-0.75	1	2442
09:14:23	43.35	43.45	43.35	-0.85	1	2441
09:14:15	43.30	43.45	43.45	-0.75	2	2440
09:14:14	43.30	43.40	43.40	-0.80	1	2438
09:14:09	43.20	43.30	43.30	-0.90	1	2437
09:14:09	43.30	43.45	43.30	-0.90	1	2436
09:14:03	43.25	43.30	43.30	-0.90	1	2435
09:14:03	43.40	43.50	43.35	-0.85	3	2434
09:14:03	43.40	43.50	43.40	-0.80	1	2431
09:14:02	43.40	43.50	43.50	-0.70	1	2430
09:14:02	43.40	43.45	43.45	-0.75	1	2429
09:14:01	43.45	43.50	43.45	-0.75	4	2428
09:13:52	43.45	43.50	43.50	-0.70	1	2424
09:13:47	43.50	43.60	43.50	-0.70	1	2423
09:13:45	43.40	43.50	43.50	-0.70	4	2422
09:13:39	43.35	43.50	43.50	-0.70	2	2418
09:13:38	43.40	43.50	43.40	-0.80	1	2416
09:13:37	43.40	43.50	43.40	-0.80	1	2415
09:13:36	43.40	43.50	43.50	-0.70	1	2414
09:13:34	43.40	43.50	43.50	-0.70	1	2413
09:13:30	43.35	43.50	43.50	-0.70	2	2412
09:13:26	43.35	43.50	43.25	-0.95	2	2410
09:13:26	43.35	43.50	43.30	-0.90	3	2408
09:13:26	43.35	43.50	43.35	-0.85	1	2405
09:13:17	43.50	43.60	43.50	-0.70	1	2404
09:13:14	43.50	43.55	43.55	-0.65	1	2403
09:13:14	43.50	43.55	43.50	-0.70	2	2402
09:13:14	43.55	43.60	43.55	-0.65	6	2400
09:13:12	43.55	43.60	43.60	-0.60	1	2394
09:13:12	43.60	43.65	43.60	-0.60	1	2393
09:12:55	43.60	43.70	43.60	-0.60	2	2392
09:12:53	43.50	43.70	43.50	-0.70	1	2390
09:12:50	43.50	43.65	43.65	-0.55	1	2389
09:12:50	43.60	43.70	43.60	-0.60	1	2388
09:12:48	43.60	43.65	43.60	-0.60	1	2387
09:12:46	43.35	43.55	43.55	-0.65	1	2386
09:12:46	43.50	43.55	43.50	-0.70	2	2385
09:12:46	43.55	43.70	43.55	-0.65	7	2383
09:12:32	43.55	43.70	43.70	-0.50	2	2376
09:12:26	43.55	43.70	43.70	-0.50	1	2374
09:12:25	43.60	43.70	43.60	-0.60	3	2373
09:12:24	43.70	43.80	43.70	-0.50	1	2370
09:12:21	43.75	43.85	43.70	-0.50	2	2369
09:12:21	43.75	43.85	43.75	-0.45	1	2367
09:12:15	43.80	43.90	43.80	-0.40	1	2366
09:12:11	43.80	43.90	43.90	-0.30	1	2365
09:12:10	43.75	43.80	43.80	-0.40	1	2364
09:12:04	43.60	43.80	43.80	-0.40	5	2363
09:12:04	43.60	43.75	43.75	-0.45	2	2358
09:12:04	43.65	43.80	43.65	-0.55	3	2356
09:12:03	43.70	43.80	43.70	-0.50	1	2353
09:12:03	43.70	43.80	43.80	-0.40	1	2352
09:12:02	43.80	43.90	43.80	-0.40	2	2351
09:12:00	43.80	43.90	43.90	-0.30	2	2349
09:11:55	43.90	44.00	43.90	-0.30	1	2347
09:11:55	43.90	44.00	43.90	-0.30	1	2346
09:11:52	43.90	44.00	43.90	-0.30	1	2345
09:11:49	43.95	44.00	43.95	-0.25	1	2344
09:11:48	43.80	43.95	44.00	-0.20	1	2343
09:11:48	43.80	43.95	43.95	-0.25	2	2342
09:11:48	43.90	43.95	43.90	-0.30	1	2340
09:11:46	43.95	44.00	43.95	-0.25	1	2339
09:11:45	43.95	44.00	43.95	-0.25	1	2338
09:11:42	43.95	44.15	43.95	-0.25	3	2337
09:11:41	43.95	44.05	44.05	-0.15	1	2334
09:11:41	43.95	44.05	44.05	-0.15	1	2333
09:11:40	43.95	44.10	43.95	-0.25	1	2332
09:11:33	43.95	44.10	44.10	-0.10	2	2331
09:11:33	43.95	44.15	44.15	-0.05	1	2329
09:11:33	44.00	44.15	44.00	-0.20	11	2328
09:11:33	44.10	44.20	44.10	-0.10	2	2317
09:11:33	44.15	44.20	44.15	-0.05	1	2315
09:11:33	44.30	44.40	44.20	0	60	2314
09:11:33	44.30	44.40	44.25	+0.05	20	2254
09:11:33	44.30	44.40	44.30	+0.10	4	2234
09:11:31	44.30	44.35	44.35	+0.15	2	2230
09:11:21	44.25	44.45	44.25	+0.05	1	2228
09:11:20	44.20	44.35	44.40	+0.20	2	2227
09:11:20	44.20	44.35	44.35	+0.15	1	2225
09:11:20	44.20	44.35	44.20	0	1	2224
09:11:19	44.20	44.35	44.20	0	10	2223
09:11:16	44.20	44.35	44.20	0	1	2213
09:11:16	44.20	44.35	44.20	0	1	2212
09:11:16	44.20	44.35	44.20	0	2	2211
09:11:15	44.20	44.30	44.30	+0.10	1	2209
09:11:12	44.25	44.30	44.25	+0.05	2	2208
09:11:12	44.25	44.30	44.25	+0.05	1	2206
09:11:12	44.25	44.30	44.25	+0.05	10	2205
09:11:11	44.25	44.30	44.25	+0.05	1	2195
09:11:04	44.30	44.40	44.30	+0.10	5	2194
09:11:04	44.30	44.40	44.30	+0.10	1	2189
09:11:03	44.35	44.40	44.35	+0.15	3	2188
09:10:57	44.40	44.55	44.40	+0.20	2	2185
09:10:56	44.40	44.55	44.40	+0.20	1	2183
09:10:53	44.40	44.55	44.40	+0.20	5	2182
09:10:49	44.40	44.55	44.40	+0.20	1	2177
09:10:49	44.50	44.55	44.50	+0.30	1	2176
09:10:49	44.40	44.50	44.50	+0.30	1	2175
09:10:40	44.40	44.55	44.40	+0.20	1	2174
09:10:40	44.40	44.55	44.40	+0.20	2	2173
09:10:39	44.40	44.55	44.40	+0.20	1	2171
09:10:31	44.40	44.55	44.40	+0.20	1	2170
09:10:29	44.40	44.55	44.40	+0.20	1	2169
09:10:23	44.45	44.55	44.40	+0.20	5	2168
09:10:23	44.45	44.55	44.45	+0.25	5	2163
09:10:23	44.50	44.55	44.50	+0.30	1	2158
09:10:20	44.45	44.50	44.50	+0.30	1	2157
09:10:16	44.50	44.55	44.50	+0.30	1	2156
09:10:06	44.50	44.55	44.50	+0.30	1	2155
09:10:06	44.40	44.50	44.50	+0.30	1	2154
09:10:05	44.50	44.55	44.50	+0.30	15	2153
09:10:05	44.40	44.50	44.50	+0.30	5	2138
09:10:03	44.45	44.50	44.45	+0.25	2	2133
09:10:03	44.45	44.50	44.45	+0.25	5	2131
09:10:03	44.45	44.50	44.45	+0.25	5	2126
09:10:03	44.50	44.55	44.50	+0.30	5	2121
09:10:02	44.50	44.55	44.50	+0.30	2	2116
09:09:59	44.50	44.60	44.60	+0.40	1	2114
09:09:57	44.50	44.60	44.50	+0.30	2	2113
09:09:54	44.50	44.60	44.50	+0.30	1	2111
09:09:12	44.60	44.70	44.60	+0.40	2	2110
09:09:06	44.60	44.70	44.55	+0.35	1	2108
09:09:06	44.60	44.70	44.60	+0.40	1	2107
09:08:54	44.50	44.55	44.55	+0.35	1	2106
09:08:48	44.40	44.45	44.45	+0.25	1	2105
09:08:48	44.45	44.55	44.45	+0.25	1	2104
09:08:48	44.40	44.50	44.50	+0.30	1	2103
09:08:44	44.45	44.55	44.45	+0.25	1	2102
09:08:33	44.45	44.55	44.45	+0.25	1	2101
09:08:31	44.45	44.55	44.45	+0.25	1	2100
09:08:31	44.50	44.55	44.50	+0.30	1	2099
09:08:28	44.40	44.55	44.40	+0.20	1	2098
09:08:28	44.35	44.55	44.55	+0.35	1	2097
09:08:27	44.35	44.40	44.40	+0.20	1	2096
09:08:26	44.40	44.55	44.40	+0.20	2	2095
09:08:20	44.50	44.65	44.50	+0.30	5	2093
09:08:20	44.50	44.65	44.50	+0.30	1	2088
09:08:17	44.65	44.80	44.50	+0.30	4	2087
09:08:17	44.65	44.80	44.60	+0.40	3	2083
09:08:17	44.65	44.80	44.65	+0.45	1	2080
09:08:14	44.65	44.75	44.75	+0.55	2	2079
09:08:13	44.70	44.75	44.70	+0.50	1	2077
09:08:11	44.65	44.75	44.65	+0.45	1	2076
09:08:09	44.70	44.85	44.70	+0.50	5	2075
09:08:09	44.75	44.90	44.75	+0.55	11	2070
09:08:09	44.80	44.90	44.80	+0.60	1	2059
09:08:09	44.80	44.90	44.80	+0.60	1	2058
09:08:08	44.80	44.90	44.80	+0.60	1	2057
09:08:05	44.75	44.85	44.85	+0.65	1	2056
09:08:03	44.75	44.85	44.85	+0.65	1	2055
09:08:02	44.80	44.85	44.80	+0.60	1	2054
09:07:54	44.75	44.85	44.75	+0.55	1	2053
09:07:52	44.75	44.85	44.75	+0.55	1	2052
09:07:52	44.75	44.85	44.85	+0.65	2	2051
09:07:44	44.75	44.85	44.75	+0.55	2	2049
09:07:42	44.75	44.90	44.75	+0.55	6	2047
09:07:38	44.75	44.90	44.75	+0.55	1	2041
09:07:35	44.70	44.75	44.75	+0.55	1	2040
09:07:34	44.70	44.90	44.70	+0.50	1	2039
09:07:29	44.90	44.95	44.70	+0.50	3	2038
09:07:29	44.90	44.95	44.75	+0.55	1	2035
09:07:29	44.90	44.95	44.80	+0.60	2	2034
09:07:29	44.90	44.95	44.85	+0.65	1	2032
09:07:29	44.90	44.95	44.90	+0.70	1	2031
09:07:27	45.00	45.10	45.00	+0.80	21	2030
09:07:27	45.00	45.10	45.00	+0.80	3	2009
09:07:26	45.00	45.15	45.00	+0.80	4	2006
09:07:26	45.05	45.20	45.05	+0.85	4	2002
09:07:26	45.05	45.20	45.05	+0.85	5	1998
09:07:26	45.10	45.20	45.10	+0.90	1	1993
09:07:25	45.10	45.20	45.20	+1.00	4	1992
09:06:46	45.40	45.50	45.50	+1.30	2	1988
09:06:43	45.40	45.45	45.45	+1.25	1	1986
09:06:42	45.40	45.45	45.45	+1.25	1	1985
09:06:42	45.40	45.45	45.40	+1.20	9	1984
09:06:42	45.45	45.50	45.45	+1.25	1	1975
09:06:38	45.40	45.45	45.45	+1.25	1	1974
09:06:37	45.40	45.45	45.45	+1.25	1	1973
09:06:33	45.40	45.45	45.45	+1.25	1	1972
09:06:32	45.40	45.50	45.50	+1.30	1	1971
09:06:30	45.40	45.50	45.40	+1.20	1	1970
09:06:30	45.40	45.50	45.40	+1.20	1	1969
09:06:29	45.40	45.50	45.50	+1.30	2	1968
09:06:28	45.40	45.45	45.45	+1.25	1	1966
09:06:28	45.45	45.50	45.45	+1.25	11	1965
09:06:28	45.45	45.50	45.45	+1.25	1	1954
09:06:27	45.50	45.55	45.50	+1.30	2	1953
09:06:26	45.50	45.55	45.50	+1.30	1	1951
09:06:25	45.50	45.55	45.50	+1.30	1	1950
09:06:24	45.50	45.55	45.50	+1.30	1	1949
09:06:20	45.45	45.55	45.55	+1.35	1	1948
09:06:19	45.50	45.55	45.50	+1.30	1	1947
09:06:18	45.50	45.55	45.50	+1.30	1	1946
09:06:14	45.45	45.50	45.50	+1.30	2	1945
09:06:09	45.40	45.45	45.45	+1.25	1	1943
09:06:07	45.40	45.45	45.45	+1.25	1	1942
09:06:06	45.40	45.45	45.45	+1.25	1	1941
09:06:06	45.40	45.45	45.45	+1.25	1	1940
09:06:00	45.30	45.35	45.40	+1.20	3	1939
09:06:00	45.30	45.35	45.35	+1.15	1	1936
09:05:54	45.25	45.35	45.40	+1.20	1	1935
09:05:54	45.25	45.35	45.35	+1.15	2	1934
09:05:54	45.35	45.40	45.30	+1.10	8	1932
09:05:54	45.35	45.40	45.35	+1.15	2	1924
09:05:49	45.20	45.30	45.30	+1.10	3	1922
09:05:49	45.25	45.30	45.25	+1.05	1	1919
09:05:49	45.25	45.30	45.25	+1.05	1	1918
09:05:48	45.25	45.30	45.25	+1.05	2	1917
09:05:43	45.15	45.20	45.20	+1.00	12	1915
09:05:42	45.15	45.20	45.20	+1.00	1	1903
09:05:42	45.15	45.20	45.20	+1.00	4	1902
09:05:42	45.15	45.20	45.20	+1.00	2	1898
09:05:42	45.10	45.20	45.20	+1.00	1	1896
09:05:40	45.10	45.15	45.15	+0.95	1	1895
09:05:40	45.05	45.10	45.10	+0.90	7	1894
09:05:40	45.05	45.10	45.10	+0.90	2	1887
09:05:32	45.05	45.10	45.05	+0.85	2	1885
09:05:31	45.05	45.10	45.10	+0.90	1	1883
09:05:25	45.00	45.05	45.05	+0.85	4	1882
09:05:24	45.00	45.05	45.00	+0.80	1	1878
09:05:22	45.00	45.05	45.05	+0.85	1	1877
09:05:22	45.05	45.10	45.00	+0.80	3	1876
09:05:22	45.05	45.10	45.05	+0.85	1	1873
09:05:19	45.00	45.10	45.00	+0.80	1	1872
09:05:19	45.05	45.10	45.05	+0.85	1	1871
09:05:16	45.00	45.10	45.00	+0.80	3	1870
09:05:16	45.00	45.10	45.10	+0.90	1	1867
09:05:16	45.00	45.10	45.10	+0.90	1	1866
09:05:16	45.00	45.10	45.00	+0.80	1	1865
09:05:15	45.00	45.10	45.10	+0.90	1	1864
09:05:14	45.00	45.10	45.00	+0.80	1	1863
09:05:14	45.05	45.10	45.05	+0.85	1	1862
09:05:11	45.00	45.10	45.00	+0.80	1	1861
09:05:10	45.00	45.10	45.00	+0.80	10	1860
09:05:10	45.05	45.15	45.05	+0.85	2	1850
09:05:10	45.00	45.10	45.10	+0.90	1	1848
09:05:09	45.05	45.15	45.05	+0.85	1	1847
09:05:08	45.05	45.15	45.05	+0.85	3	1846
09:05:07	45.10	45.15	45.10	+0.90	2	1843
09:05:05	45.10	45.15	45.10	+0.90	3	1841
09:05:04	45.10	45.15	45.10	+0.90	2	1838
09:05:04	45.10	45.20	45.10	+0.90	1	1836
09:05:03	45.15	45.20	45.15	+0.95	5	1835
09:05:03	45.15	45.20	45.20	+1.00	1	1830
09:05:01	45.15	45.20	45.20	+1.00	1	1829
09:05:00	45.15	45.20	45.15	+0.95	1	1828
09:04:59	45.20	45.30	45.20	+1.00	4	1827
09:04:57	45.20	45.30	45.20	+1.00	1	1823
09:04:54	45.30	45.35	45.30	+1.10	4	1822
09:04:44	45.40	45.45	45.40	+1.20	1	1818
09:04:43	45.30	45.45	45.45	+1.25	1	1817
09:04:43	45.35	45.45	45.45	+1.25	1	1816
09:04:40	45.40	45.45	45.40	+1.20	2	1815
09:04:40	45.40	45.45	45.40	+1.20	1	1813
09:04:40	45.40	45.45	45.40	+1.20	1	1812
09:04:40	45.40	45.45	45.40	+1.20	1	1811
09:04:40	45.40	45.45	45.40	+1.20	1	1810
09:04:39	45.40	45.45	45.40	+1.20	1	1809
09:04:39	45.40	45.45	45.40	+1.20	1	1808
09:04:39	45.45	45.50	45.45	+1.25	3	1807
09:04:39	45.45	45.50	45.45	+1.25	1	1804
09:04:34	45.45	45.50	45.50	+1.30	1	1803
09:04:32	45.45	45.50	45.45	+1.25	1	1802
09:04:31	45.40	45.45	45.45	+1.25	1	1801
09:04:28	45.45	45.50	45.45	+1.25	1	1800
09:04:26	45.40	45.50	45.50	+1.30	1	1799
09:04:26	45.45	45.50	45.45	+1.25	1	1798
09:04:20	45.35	45.45	45.45	+1.25	1	1797
09:04:19	45.40	45.45	45.40	+1.20	1	1796
09:04:19	45.40	45.45	45.40	+1.20	5	1795
09:04:19	45.45	45.50	45.45	+1.25	5	1790
09:04:17	45.40	45.45	45.45	+1.25	1	1785
09:04:15	45.40	45.45	45.40	+1.20	1	1784
09:04:14	45.40	45.45	45.45	+1.25	1	1783
09:04:13	45.45	45.50	45.45	+1.25	2	1782
09:04:12	45.40	45.55	45.40	+1.20	1	1780
09:04:12	45.45	45.55	45.45	+1.25	4	1779
09:04:11	45.40	45.50	45.50	+1.30	1	1775
09:04:05	45.40	45.50	45.40	+1.20	1	1774
09:04:04	45.55	45.65	45.55	+1.35	1	1773
09:04:04	45.50	45.65	45.50	+1.30	1	1772
09:04:03	45.40	45.65	45.40	+1.20	1	1771
09:04:02	45.30	45.55	45.55	+1.35	1	1770
09:04:00	45.50	45.60	45.50	+1.30	10	1769
09:04:00	45.50	45.60	45.50	+1.30	12	1759
09:04:00	45.50	45.65	45.50	+1.30	6	1747
09:03:57	45.55	45.65	45.55	+1.35	2	1741
09:03:57	45.60	45.70	45.60	+1.40	20	1739
09:03:57	45.60	45.70	45.60	+1.40	10	1719
09:03:57	45.65	45.70	45.65	+1.45	4	1709
09:03:55	45.70	45.75	45.70	+1.50	3	1705
09:03:55	45.70	45.75	45.70	+1.50	1	1702
09:03:52	45.65	45.70	45.70	+1.50	1	1701
09:03:51	45.70	45.75	45.70	+1.50	1	1700
09:03:47	45.75	45.80	45.75	+1.55	1	1699
09:03:43	45.65	45.80	45.80	+1.60	1	1698
09:03:43	45.65	45.80	45.80	+1.60	1	1697
09:03:40	45.60	45.80	45.80	+1.60	1	1696
09:03:40	45.60	45.80	45.80	+1.60	1	1695
09:03:39	45.60	45.80	45.60	+1.40	1	1694
09:03:38	45.70	45.80	45.70	+1.50	2	1693
09:03:38	45.60	45.75	45.80	+1.60	1	1691
09:03:38	45.60	45.75	45.75	+1.55	1	1690
09:03:38	45.60	45.70	45.70	+1.50	2	1689
09:03:37	45.65	45.70	45.65	+1.45	5	1687
09:03:37	45.65	45.70	45.65	+1.45	3	1682
09:03:34	45.65	45.80	45.80	+1.60	1	1679
09:03:32	45.80	45.85	45.80	+1.60	1	1678
09:03:32	45.75	45.85	45.75	+1.55	1	1677
09:03:31	45.65	45.80	45.80	+1.60	2	1676
09:03:29	45.65	45.85	45.65	+1.45	1	1674
09:03:29	45.80	45.85	45.80	+1.60	1	1673
09:03:29	45.70	45.90	45.70	+1.50	8	1672
09:03:29	45.70	45.90	45.70	+1.50	1	1664
09:03:28	45.70	45.90	45.70	+1.50	5	1663
09:03:27	45.75	45.90	45.75	+1.55	3	1658
09:03:27	45.80	45.90	45.80	+1.60	1	1655
09:03:23	45.75	45.90	45.75	+1.55	1	1654
09:03:23	45.75	45.90	45.75	+1.55	1	1653
09:03:22	45.80	45.90	45.80	+1.60	6	1652
09:03:20	45.80	45.90	45.80	+1.60	1	1646
09:03:18	45.75	45.80	45.80	+1.60	1	1645
09:03:16	45.75	45.80	45.75	+1.55	3	1644
09:03:16	45.75	45.80	45.75	+1.55	1	1641
09:03:14	45.80	45.90	45.80	+1.60	1	1640
09:03:11	45.80	45.90	45.80	+1.60	1	1639
09:03:10	45.80	45.95	45.80	+1.60	2	1638
09:03:06	45.75	45.95	45.95	+1.75	1	1636
09:03:06	45.90	45.95	45.90	+1.70	1	1635
09:03:06	45.70	45.75	45.75	+1.55	2	1634
09:03:06	45.70	45.75	45.95	+1.75	3	1632
09:03:06	45.70	45.75	45.90	+1.70	3	1629
09:03:06	45.70	45.75	45.85	+1.65	5	1626
09:03:06	45.70	45.75	45.80	+1.60	8	1621
09:03:06	45.70	45.75	45.75	+1.55	1	1613
09:03:06	45.75	45.80	45.75	+1.55	1	1612
09:03:06	45.70	45.80	45.70	+1.50	1	1611
09:03:03	45.80	45.85	45.80	+1.60	2	1610
09:03:03	45.80	45.85	45.80	+1.60	1	1608
09:03:03	45.80	45.85	45.80	+1.60	6	1607
09:03:03	45.80	45.85	45.80	+1.60	2	1601
09:03:03	45.80	45.85	45.80	+1.60	16	1599
09:03:02	45.80	45.90	45.80	+1.60	1	1583
09:03:01	45.70	45.90	45.90	+1.70	3	1582
09:03:00	45.80	45.95	45.70	+1.50	4	1579
09:03:00	45.80	45.95	45.80	+1.60	1	1575
09:02:58	45.80	45.95	45.95	+1.75	1	1574
09:02:55	45.90	45.95	45.90	+1.70	1	1573
09:02:54	45.80	45.95	45.80	+1.60	1	1572
09:02:52	45.65	45.85	46.00	+1.80	2	1571
09:02:52	45.65	45.85	45.95	+1.75	3	1569
09:02:52	45.65	45.85	45.90	+1.70	3	1566
09:02:52	45.65	45.85	45.85	+1.65	2	1563
09:02:52	45.80	45.90	45.80	+1.60	1	1561
09:02:52	45.80	45.90	45.80	+1.60	1	1560
09:02:52	45.75	45.80	45.80	+1.60	1	1559
09:02:51	45.75	45.80	45.75	+1.55	1	1558
09:02:50	45.70	45.80	45.80	+1.60	1	1557
09:02:48	45.70	45.80	45.80	+1.60	1	1556
09:02:48	45.70	45.80	45.80	+1.60	2	1555
09:02:47	45.70	45.80	45.80	+1.60	1	1553
09:02:47	45.75	45.80	45.75	+1.55	3	1552
09:02:47	45.80	45.90	45.80	+1.60	2	1549
09:02:46	45.75	45.95	45.95	+1.75	5	1547
09:02:41	45.90	46.05	45.90	+1.70	3	1542
09:02:41	45.85	46.00	46.00	+1.80	1	1539
09:02:40	45.85	45.95	45.95	+1.75	1	1538
09:02:40	45.80	45.95	45.95	+1.75	1	1537
09:02:40	45.80	45.95	45.80	+1.60	1	1536
09:02:38	45.85	46.00	45.85	+1.65	2	1535
09:02:38	45.95	46.00	45.95	+1.75	1	1533
09:02:35	45.75	45.85	46.00	+1.80	2	1532
09:02:35	45.75	45.85	45.95	+1.75	5	1530
09:02:35	45.75	45.85	45.90	+1.70	2	1525
09:02:35	45.75	45.85	45.85	+1.65	1	1523
09:02:34	45.80	45.90	45.80	+1.60	2	1522
09:02:33	45.70	45.85	45.85	+1.65	2	1520
09:02:31	45.75	45.85	45.75	+1.55	2	1518
09:02:29	45.65	45.85	45.65	+1.45	1	1516
09:02:29	45.75	45.85	45.75	+1.55	4	1515
09:02:25	45.85	45.95	45.85	+1.65	2	1511
09:02:23	45.75	45.90	45.60	+1.40	3	1509
09:02:23	45.75	45.90	45.70	+1.50	3	1506
09:02:23	45.75	45.90	45.75	+1.55	4	1503
09:02:20	45.75	45.90	45.60	+1.40	2	1499
09:02:20	45.75	45.90	45.65	+1.45	2	1497
09:02:20	45.75	45.90	45.75	+1.55	6	1495
09:02:20	45.70	45.90	45.90	+1.70	2	1489
09:02:19	45.70	45.95	45.70	+1.50	1	1487
09:02:17	45.70	45.95	45.70	+1.50	1	1486
09:02:17	45.70	45.95	45.95	+1.75	2	1485
09:02:17	45.90	45.95	45.90	+1.70	1	1483
09:02:16	45.80	45.95	45.75	+1.55	1	1482
09:02:16	45.80	45.95	45.80	+1.60	1	1481
09:02:16	45.80	45.90	45.95	+1.75	2	1480
09:02:16	45.80	45.90	45.90	+1.70	1	1478
09:02:15	45.80	46.05	45.80	+1.60	5	1477
09:02:15	45.85	46.05	45.80	+1.60	5	1472
09:02:15	45.85	46.05	45.85	+1.65	5	1467
09:02:13	45.90	46.05	45.90	+1.70	4	1462
09:02:13	45.90	46.05	45.90	+1.70	3	1458
09:02:13	45.90	46.05	45.90	+1.70	5	1455
09:02:13	45.90	46.05	45.80	+1.60	4	1450
09:02:13	45.90	46.05	45.90	+1.70	6	1446
09:02:12	45.90	46.05	46.05	+1.85	3	1440
09:02:12	46.00	46.05	46.00	+1.80	3	1437
09:02:12	45.85	46.00	46.00	+1.80	3	1434
09:02:11	45.90	46.00	45.90	+1.70	3	1431
09:02:11	45.90	46.00	46.00	+1.80	1	1428
09:02:09	45.90	46.00	45.90	+1.70	1	1427
09:02:09	45.95	46.00	45.95	+1.75	5	1426
09:02:09	46.00	46.05	46.00	+1.80	21	1421
09:02:09	46.00	46.05	46.00	+1.80	3	1400
09:02:07	46.00	46.15	46.00	+1.80	1	1397
09:02:07	46.00	46.10	46.10	+1.90	1	1396
09:02:06	46.00	46.10	46.00	+1.80	5	1395
09:02:04	46.00	46.10	46.10	+1.90	2	1390
09:02:04	46.00	46.10	46.10	+1.90	2	1388
09:02:01	46.05	46.10	46.05	+1.85	4	1386
09:02:01	46.00	46.10	46.10	+1.90	1	1382
09:02:01	46.10	46.20	46.10	+1.90	2	1381
09:01:58	46.10	46.15	46.15	+1.95	3	1379
09:01:58	46.05	46.15	46.05	+1.85	1	1376
09:01:58	46.10	46.15	46.10	+1.90	1	1375
09:01:57	46.10	46.15	46.10	+1.90	1	1374
09:01:55	46.15	46.30	46.30	+2.10	1	1373
09:01:55	46.15	46.30	46.15	+1.95	4	1372
09:01:54	46.15	46.30	46.30	+2.10	1	1368
09:01:53	46.15	46.25	46.25	+2.05	3	1367
09:01:53	46.15	46.25	46.25	+2.05	1	1364
09:01:52	46.20	46.25	46.20	+2.00	10	1363
09:01:52	46.20	46.25	46.20	+2.00	3	1353
09:01:52	46.20	46.30	46.20	+2.00	1	1350
09:01:51	46.20	46.25	46.25	+2.05	1	1349
09:01:51	46.25	46.30	46.25	+2.05	1	1348
09:01:49	46.25	46.40	46.40	+2.20	3	1347
09:01:49	46.25	46.35	46.35	+2.15	2	1344
09:01:49	46.25	46.30	46.35	+2.15	3	1342
09:01:49	46.25	46.30	46.30	+2.10	1	1339
09:01:48	46.35	46.40	46.35	+2.15	1	1338
09:01:48	46.30	46.45	46.30	+2.10	3	1337
09:01:48	46.30	46.45	46.30	+2.10	1	1334
09:01:48	46.30	46.45	46.30	+2.10	22	1333
09:01:48	46.35	46.50	46.35	+2.15	35	1311
09:01:48	46.35	46.50	46.35	+2.15	2	1276
09:01:47	46.35	46.45	46.45	+2.25	2	1274
09:01:47	46.40	46.45	46.40	+2.20	1	1272
09:01:47	46.40	46.45	46.45	+2.25	1	1271
09:01:45	46.35	46.50	46.50	+2.30	1	1270
09:01:45	46.35	46.50	46.35	+2.15	1	1269
09:01:45	46.40	46.50	46.40	+2.20	1	1268
09:01:44	46.40	46.50	46.40	+2.20	1	1267
09:01:43	46.45	46.50	46.45	+2.25	1	1266
09:01:43	46.45	46.50	46.45	+2.25	2	1265
09:01:43	46.45	46.50	46.45	+2.25	2	1263
09:01:43	46.35	46.45	46.45	+2.25	1	1261
09:01:42	46.35	46.50	46.35	+2.15	4	1260
09:01:42	46.45	46.50	46.45	+2.25	1	1256
09:01:42	46.35	46.45	46.45	+2.25	2	1255
09:01:41	46.35	46.45	46.45	+2.25	1	1253
09:01:40	46.40	46.45	46.40	+2.20	1	1252
09:01:40	46.35	46.50	46.50	+2.30	1	1251
09:01:39	46.45	46.55	46.45	+2.25	3	1250
09:01:38	46.40	46.55	46.40	+2.20	1	1247
09:01:38	46.40	46.55	46.55	+2.35	1	1246
09:01:38	46.35	46.55	46.55	+2.35	2	1245
09:01:37	46.55	46.60	46.55	+2.35	2	1243
09:01:37	46.40	46.55	46.55	+2.35	4	1241
09:01:37	46.50	46.55	46.50	+2.30	1	1237
09:01:37	46.40	46.55	46.40	+2.20	8	1236
09:01:36	46.40	46.55	46.55	+2.35	1	1228
09:01:36	46.55	46.60	46.55	+2.35	3	1227
09:01:36	46.45	46.55	46.55	+2.35	2	1224
09:01:36	46.40	46.50	46.55	+2.35	6	1222
09:01:36	46.40	46.50	46.50	+2.30	4	1216
09:01:36	46.40	46.45	46.45	+2.25	2	1212
09:01:35	46.40	46.50	46.50	+2.30	1	1210
09:01:35	46.40	46.50	46.50	+2.30	1	1209
09:01:34	46.40	46.50	46.50	+2.30	1	1208
09:01:34	46.40	46.45	46.45	+2.25	2	1207
09:01:33	46.40	46.45	46.45	+2.25	1	1205
09:01:33	46.40	46.45	46.45	+2.25	1	1204
09:01:33	46.40	46.45	46.45	+2.25	1	1203
09:01:33	46.40	46.50	46.40	+2.20	2	1202
09:01:32	46.45	46.55	46.45	+2.25	10	1200
09:01:32	46.50	46.60	46.50	+2.30	14	1190
09:01:32	46.55	46.60	46.55	+2.35	3	1176
09:01:31	46.50	46.55	46.55	+2.35	7	1173
09:01:30	46.50	46.60	46.60	+2.40	1	1166
09:01:28	46.50	46.55	46.55	+2.35	1	1165
09:01:28	46.50	46.55	46.55	+2.35	4	1164
09:01:28	46.50	46.55	46.55	+2.35	1	1160
09:01:27	46.50	46.55	46.50	+2.30	1	1159
09:01:25	46.50	46.55	46.55	+2.35	1	1158
09:01:22	46.50	46.55	46.55	+2.35	6	1157
09:01:22	46.50	46.55	46.55	+2.35	2	1151
09:01:21	46.45	46.50	46.50	+2.30	1	1149
09:01:18	46.45	46.50	46.50	+2.30	1	1148
09:01:17	46.50	46.55	46.50	+2.30	3	1147
09:01:17	46.45	46.50	46.50	+2.30	2	1144
09:01:15	46.40	46.50	46.50	+2.30	1	1142
09:01:14	46.45	46.50	46.45	+2.25	2	1141
09:01:13	46.50	46.55	46.50	+2.30	6	1139
09:01:12	46.50	46.55	46.50	+2.30	1	1133
09:01:12	46.45	46.50	46.50	+2.30	3	1132
09:01:12	46.45	46.50	46.50	+2.30	1	1129
09:01:11	46.40	46.50	46.55	+2.35	1	1128
09:01:11	46.40	46.50	46.50	+2.30	1	1127
09:01:11	46.40	46.50	46.50	+2.30	1	1126
09:01:11	46.50	46.55	46.50	+2.30	3	1125
09:01:11	46.40	46.50	46.50	+2.30	1	1122
09:01:10	46.40	46.50	46.50	+2.30	2	1121
09:01:10	46.45	46.55	46.45	+2.25	1	1119
09:01:09	46.45	46.50	46.55	+2.35	1	1118
09:01:09	46.45	46.50	46.50	+2.30	1	1117
09:01:09	46.45	46.50	46.50	+2.30	1	1116
09:01:09	46.35	46.50	46.50	+2.30	1	1115
09:01:09	46.35	46.50	46.50	+2.30	1	1114
09:01:09	46.35	46.50	46.35	+2.15	1	1113
09:01:08	46.50	46.55	46.50	+2.30	1	1112
09:01:08	46.40	46.50	46.50	+2.30	1	1111
09:01:08	46.40	46.50	46.50	+2.30	1	1110
09:01:07	46.35	46.50	46.55	+2.35	8	1109
09:01:07	46.35	46.50	46.50	+2.30	2	1101
09:01:07	46.35	46.45	46.45	+2.25	1	1099
09:01:07	46.35	46.45	46.45	+2.25	1	1098
09:01:07	46.35	46.45	46.45	+2.25	2	1097
09:01:06	46.35	46.45	46.50	+2.30	4	1095
09:01:06	46.35	46.45	46.45	+2.25	6	1091
09:01:06	46.35	46.50	46.50	+2.30	3	1085
09:01:06	46.40	46.50	46.40	+2.20	5	1082
09:01:05	46.40	46.50	46.50	+2.30	1	1077
09:01:05	46.40	46.50	46.50	+2.30	1	1076
09:01:04	46.40	46.55	46.55	+2.35	1	1075
09:01:04	46.40	46.50	46.50	+2.30	2	1074
09:01:04	46.45	46.50	46.45	+2.25	3	1072
09:01:04	46.50	46.55	46.50	+2.30	3	1069
09:01:03	46.50	46.55	46.55	+2.35	1	1066
09:01:03	46.50	46.55	46.50	+2.30	1	1065
09:01:01	46.50	46.55	46.55	+2.35	1	1064
09:00:59	46.45	46.55	46.55	+2.35	6	1063
09:00:58	46.45	46.50	46.50	+2.30	2	1057
09:00:58	46.50	46.55	46.50	+2.30	10	1055
09:00:58	46.50	46.55	46.50	+2.30	4	1045
09:00:57	46.50	46.55	46.50	+2.30	1	1041
09:00:55	46.50	46.55	46.50	+2.30	1	1040
09:00:54	46.50	46.55	46.50	+2.30	1	1039
09:00:54	46.50	46.55	46.50	+2.30	4	1038
09:00:54	46.50	46.55	46.50	+2.30	2	1034
09:00:54	46.50	46.55	46.50	+2.30	3	1032
09:00:54	46.45	46.50	46.50	+2.30	1	1029
09:00:53	46.45	46.50	46.45	+2.25	1	1028
09:00:53	46.45	46.50	46.50	+2.30	1	1027
09:00:53	46.45	46.50	46.50	+2.30	1	1026
09:00:52	46.45	46.50	46.50	+2.30	10	1025
09:00:52	46.45	46.50	46.50	+2.30	1	1015
09:00:52	46.45	46.50	46.50	+2.30	1	1014
09:00:50	46.45	46.50	46.50	+2.30	1	1013
09:00:50	46.45	46.50	46.50	+2.30	1	1012
09:00:50	46.40	46.50	46.50	+2.30	1	1011
09:00:50	46.40	46.45	46.45	+2.25	4	1010
09:00:49	46.40	46.45	46.50	+2.30	2	1006
09:00:49	46.40	46.45	46.45	+2.25	3	1004
09:00:49	46.40	46.45	46.45	+2.25	2	1001
09:00:48	46.40	46.45	46.45	+2.25	1	999
09:00:48	46.40	46.45	46.45	+2.25	2	998
09:00:48	46.40	46.45	46.45	+2.25	1	996
09:00:47	46.45	46.50	46.45	+2.25	1	995
09:00:47	46.40	46.50	46.50	+2.30	1	994
09:00:46	46.40	46.45	46.50	+2.30	3	993
09:00:46	46.40	46.45	46.45	+2.25	2	990
09:00:45	46.40	46.45	46.45	+2.25	3	988
09:00:44	46.35	46.45	46.35	+2.15	1	985
09:00:44	46.40	46.50	46.40	+2.20	39	984
09:00:44	46.40	46.50	46.50	+2.30	1	945
09:00:43	46.40	46.50	46.50	+2.30	1	944
09:00:43	46.45	46.50	46.45	+2.25	2	943
09:00:42	46.45	46.50	46.40	+2.20	4	941
09:00:42	46.45	46.50	46.45	+2.25	1	937
09:00:42	46.40	46.45	46.45	+2.25	4	936
09:00:42	46.40	46.50	46.50	+2.30	1	932
09:00:42	46.40	46.50	46.50	+2.30	1	931
09:00:42	46.40	46.50	46.50	+2.30	1	930
09:00:41	46.40	46.50	46.50	+2.30	1	929
09:00:41	46.40	46.50	46.50	+2.30	1	928
09:00:40	46.40	46.50	46.40	+2.20	2	927
09:00:40	46.40	46.50	46.40	+2.20	6	925
09:00:40	46.45	46.50	46.45	+2.25	1	919
09:00:40	46.45	46.50	46.45	+2.25	2	918
09:00:40	46.45	46.50	46.50	+2.30	1	916
09:00:39	46.45	46.50	46.50	+2.30	1	915
09:00:39	46.45	46.50	46.50	+2.30	1	914
09:00:38	46.45	46.50	46.50	+2.30	1	913
09:00:36	46.45	46.50	46.50	+2.30	1	912
09:00:36	46.40	46.45	46.45	+2.25	8	911
09:00:36	46.40	46.45	46.45	+2.25	1	903
09:00:36	46.45	46.50	46.45	+2.25	2	902
09:00:36	46.40	46.45	46.45	+2.25	19	900
09:00:36	46.35	46.40	46.40	+2.20	6	881
09:00:36	46.35	46.40	46.40	+2.20	1	875
09:00:35	46.35	46.40	46.40	+2.20	2	874
09:00:35	46.35	46.40	46.40	+2.20	5	872
09:00:34	46.35	46.40	46.40	+2.20	1	867
09:00:34	46.35	46.40	46.35	+2.15	4	866
09:00:34	46.35	46.40	46.35	+2.15	1	862
09:00:34	46.35	46.40	46.40	+2.20	1	861
09:00:33	46.35	46.40	46.35	+2.15	1	860
09:00:33	46.35	46.40	46.35	+2.15	1	859
09:00:32	46.35	46.40	46.35	+2.15	1	858
09:00:31	46.35	46.40	46.35	+2.15	1	857
09:00:30	46.35	46.40	46.35	+2.15	3	856
09:00:30	46.35	46.40	46.35	+2.15	3	853
09:00:30	46.35	46.40	46.40	+2.20	2	850
09:00:29	46.35	46.40	46.35	+2.15	1	848
09:00:29	46.30	46.40	46.40	+2.20	1	847
09:00:29	46.30	46.40	46.40	+2.20	1	846
09:00:29	46.30	46.35	46.35	+2.15	1	845
09:00:28	46.30	46.35	46.35	+2.15	1	844
09:00:27	46.30	46.35	46.30	+2.10	1	843
09:00:26	46.30	46.35	46.35	+2.15	2	842
09:00:25	46.30	46.40	46.30	+2.10	1	840
09:00:25	46.30	46.35	46.35	+2.15	17	839
09:00:25	46.30	46.35	46.30	+2.10	1	822
09:00:23	46.30	46.35	46.35	+2.15	1	821
09:00:23	46.30	46.35	46.30	+2.10	3	820
09:00:23	46.30	46.35	46.30	+2.10	4	817
09:00:23	46.30	46.35	46.35	+2.15	1	813
09:00:21	46.30	46.35	46.25	+2.05	1	812
09:00:21	46.30	46.35	46.30	+2.10	2	811
09:00:21	46.25	46.35	46.35	+2.15	1	809
09:00:21	46.25	46.30	46.30	+2.10	12	808
09:00:20	46.25	46.30	46.30	+2.10	1	796
09:00:18	46.25	46.30	46.30	+2.10	9	795
09:00:18	46.20	46.25	46.25	+2.05	14	786
09:00:18	46.20	46.25	46.25	+2.05	1	772
09:00:18	46.10	46.15	46.15	+1.95	1	771
09:00:18	46.10	46.15	46.15	+1.95	1	770
09:00:18	46.10	46.15	46.10	+1.90	3	769
09:00:18	46.05	46.15	46.15	+1.95	6	766
09:00:18	46.10	46.15	46.10	+1.90	3	760
09:00:18	46.10	46.15	46.15	+1.95	20	757
09:00:18	46.10	46.15	46.10	+1.90	3	737
09:00:18	46.10	46.20	46.20	+2.00	1	734
09:00:18	46.10	46.25	46.25	+2.05	3	733
09:00:18	46.10	46.20	46.25	+2.05	2	730
09:00:18	46.10	46.20	46.20	+2.00	14	728
09:00:18	46.15	46.20	46.15	+1.95	64	714
09:00:18	46.15	46.20	46.15	+1.95	4	650
09:00:18	--	--	46.20	+2.00	508	646

　

其他人也逛...

PChome 購物儲值6,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

POCO X7 Pro 5G 12G/256GB

ACER ED343CUR J0 曲面電競螢幕(34型/3440x1440/120Hz/1ms/VA)

DJI OSMO POCKET 3 全能套裝

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

大潤發5000元即享券(餘額型)

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

【享樂券】全家虛擬禮物卡50元

麥當勞勁辣鷄腿堡好禮即享券

【小米】紅米Redmi 14C 4G/128G(三入組)

ROG Strix G16 G614PR-0044C8940HX-NBL(Ryzen 9 8940HX/16G/1TB/RTX5070 Ti-12G/W11/2.5K/16)

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

日月光投控ADR30日下跌0.61美元...

【能源盤後】上揚☆

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台積電ADR30日下跌10.24美元跌...
‧台積電抗跌台股早盤跌逾400點...
‧聯電ADR30日下跌0.26美元跌幅2....

加密貨幣

比特幣BTC	67424.58	1,466.23	2.22%
以太幣ETH	2045.02	62.47	3.15%
瑞波幣XRP	1.33	0.00	0.20%
比特幣現金BCH	464.00	11.94	2.64%
萊特幣LTC	53.59	0.30	0.55%
卡達幣ADA	0.246306	0.01	2.81%
波場幣TRX	0.319197	0.00	-0.70%
恆星幣XLM	0.168169	0.00	2.24%

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。