最新[公告] 第一銅:114年第4季財務報告董事會預計召開日期為115年3月9日。熱門《經濟》堪薩斯城聯儲：美國第十區製造業活動2月略升

更新報價

第一銅 (2009) 鋼鐵工業上市

46.50 ▲+0.15 +0.32% 1.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	2,686	46.45	1	46.50	24	46.80	47.20	46.10	46.35

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	46.45	46.50	46.50	+0.15	5	2686
13:30:00	46.45	46.50	46.50	+0.15	126	2681
13:24:53	46.35	46.50	46.35	0	1	2555
13:24:50	46.35	46.45	46.45	+0.10	1	2554
13:24:48	46.35	46.40	46.40	+0.05	1	2553
13:24:19	46.40	46.45	46.40	+0.05	8	2552
13:24:17	46.40	46.45	46.40	+0.05	1	2544
13:24:17	46.35	46.40	46.40	+0.05	3	2543
13:24:15	46.35	46.40	46.40	+0.05	1	2540
13:24:11	46.35	46.40	46.40	+0.05	5	2539
13:23:54	46.35	46.40	46.40	+0.05	1	2534
13:23:44	46.35	46.40	46.40	+0.05	5	2533
13:23:43	46.35	46.40	46.40	+0.05	1	2528
13:23:38	46.40	46.45	46.40	+0.05	1	2527
13:23:25	46.40	46.45	46.40	+0.05	1	2526
13:23:12	46.40	46.45	46.40	+0.05	1	2525
13:23:12	46.40	46.45	46.40	+0.05	1	2524
13:23:04	46.40	46.45	46.45	+0.10	3	2523
13:23:04	46.35	46.40	46.40	+0.05	4	2520
13:22:14	46.40	46.45	46.40	+0.05	1	2516
13:22:09	46.35	46.40	46.40	+0.05	1	2515
13:22:09	46.40	46.50	46.40	+0.05	4	2514
13:22:02	46.40	46.50	46.40	+0.05	1	2510
13:22:01	46.40	46.45	46.45	+0.10	15	2509
13:21:39	46.35	46.40	46.40	+0.05	4	2494
13:21:39	46.35	46.40	46.40	+0.05	2	2490
13:21:25	46.30	46.35	46.35	0	1	2488
13:21:21	46.30	46.35	46.35	0	24	2487
13:20:56	46.30	46.35	46.35	0	2	2463
13:20:44	46.30	46.35	46.35	0	1	2461
13:20:15	46.30	46.35	46.35	0	3	2460
13:20:02	46.30	46.35	46.30	-0.05	1	2457
13:19:56	46.30	46.35	46.35	0	1	2456
13:19:54	46.30	46.35	46.30	-0.05	5	2455
13:19:50	46.30	46.35	46.30	-0.05	5	2450
13:19:27	46.30	46.35	46.30	-0.05	4	2445
13:19:12	46.30	46.35	46.35	0	1	2441
13:19:12	46.30	46.35	46.35	0	6	2440
13:18:40	46.30	46.35	46.30	-0.05	1	2434
13:18:21	46.30	46.35	46.30	-0.05	1	2433
13:18:03	46.30	46.35	46.30	-0.05	1	2432
13:17:57	46.30	46.35	46.30	-0.05	10	2431
13:17:21	46.30	46.35	46.30	-0.05	1	2421
13:16:32	46.30	46.35	46.30	-0.05	3	2420
13:16:26	46.30	46.35	46.30	-0.05	4	2417
13:16:01	46.30	46.35	46.30	-0.05	1	2413
13:15:39	46.30	46.35	46.30	-0.05	1	2412
13:15:34	46.30	46.35	46.30	-0.05	2	2411
13:15:33	46.30	46.35	46.30	-0.05	1	2409
13:15:28	46.30	46.35	46.30	-0.05	10	2408
13:14:50	46.25	46.30	46.30	-0.05	1	2398
13:14:45	46.25	46.30	46.30	-0.05	8	2397
13:14:45	46.25	46.30	46.30	-0.05	1	2389
13:14:45	46.25	46.30	46.30	-0.05	5	2388
13:14:44	46.25	46.30	46.30	-0.05	3	2383
13:14:34	46.25	46.30	46.30	-0.05	1	2380
13:14:25	46.25	46.30	46.25	-0.10	1	2379
13:13:21	46.25	46.30	46.25	-0.10	1	2378
13:13:10	46.25	46.30	46.25	-0.10	1	2377
13:12:01	46.25	46.30	46.25	-0.10	3	2376
13:12:00	46.25	46.30	46.25	-0.10	4	2373
13:11:59	46.25	46.30	46.25	-0.10	2	2369
13:11:56	46.25	46.30	46.25	-0.10	1	2367
13:11:28	46.25	46.30	46.30	-0.05	1	2366
13:11:03	46.25	46.30	46.30	-0.05	2	2365
13:10:51	46.25	46.30	46.30	-0.05	1	2363
13:09:33	46.30	46.35	46.30	-0.05	21	2362
13:08:09	46.30	46.35	46.30	-0.05	5	2341
13:08:04	46.30	46.35	46.35	0	1	2336
13:07:38	46.30	46.35	46.35	0	1	2335
13:07:35	46.30	46.35	46.30	-0.05	2	2334
13:06:42	46.30	46.35	46.30	-0.05	1	2332
13:06:29	46.30	46.35	46.30	-0.05	3	2331
13:06:26	46.30	46.35	46.35	0	1	2328
13:05:30	46.30	46.35	46.30	-0.05	1	2327
13:04:38	46.30	46.35	46.30	-0.05	1	2326
13:04:28	46.30	46.35	46.30	-0.05	1	2325
13:03:52	46.30	46.35	46.30	-0.05	4	2324
13:03:21	46.30	46.35	46.35	0	1	2320
13:02:58	46.30	46.35	46.30	-0.05	1	2319
13:02:17	46.30	46.35	46.35	0	1	2318
13:02:10	46.35	46.40	46.35	0	3	2317
13:02:10	46.35	46.40	46.35	0	6	2314
13:02:10	46.35	46.40	46.35	0	4	2308
13:01:50	46.35	46.40	46.40	+0.05	2	2304
13:01:38	46.35	46.40	46.40	+0.05	1	2302
13:00:53	46.35	46.40	46.40	+0.05	1	2301
12:59:56	46.35	46.40	46.40	+0.05	1	2300
12:59:34	46.35	46.40	46.40	+0.05	1	2299
12:59:19	46.35	46.40	46.40	+0.05	1	2298
12:56:44	46.35	46.40	46.40	+0.05	1	2297
12:55:59	46.35	46.40	46.40	+0.05	1	2296
12:55:59	46.35	46.40	46.40	+0.05	1	2295
12:55:21	46.35	46.40	46.40	+0.05	1	2294
12:54:02	46.35	46.40	46.40	+0.05	10	2293
12:53:55	46.30	46.40	46.40	+0.05	1	2283
12:53:31	46.30	46.35	46.35	0	1	2282
12:53:14	46.30	46.35	46.35	0	10	2281
12:52:37	46.30	46.35	46.30	-0.05	1	2271
12:51:41	46.30	46.35	46.35	0	1	2270
12:51:34	46.30	46.35	46.35	0	2	2269
12:49:44	46.25	46.35	46.35	0	1	2267
12:49:24	46.25	46.35	46.25	-0.10	45	2266
12:48:18	46.25	46.30	46.30	-0.05	6	2221
12:48:18	46.25	46.30	46.30	-0.05	5	2215
12:48:15	46.25	46.30	46.30	-0.05	6	2210
12:47:48	46.25	46.30	46.30	-0.05	1	2204
12:47:35	46.25	46.30	46.30	-0.05	1	2203
12:47:32	46.25	46.30	46.25	-0.10	1	2202
12:47:24	46.25	46.30	46.30	-0.05	14	2201
12:46:01	46.25	46.30	46.25	-0.10	4	2187
12:45:33	46.25	46.30	46.25	-0.10	5	2183
12:45:07	46.25	46.30	46.30	-0.05	2	2178
12:44:23	46.20	46.25	46.25	-0.10	1	2176
12:44:12	46.20	46.30	46.20	-0.15	20	2175
12:43:35	46.20	46.25	46.25	-0.10	1	2155
12:43:18	46.20	46.25	46.25	-0.10	10	2154
12:42:05	46.20	46.25	46.20	-0.15	9	2144
12:41:53	46.25	46.30	46.25	-0.10	7	2135
12:41:14	46.25	46.30	46.25	-0.10	1	2128
12:39:57	46.20	46.30	46.30	-0.05	2	2127
12:39:52	46.20	46.30	46.20	-0.15	3	2125
12:39:43	46.20	46.30	46.20	-0.15	4	2122
12:39:42	46.25	46.30	46.25	-0.10	21	2118
12:39:33	46.25	46.30	46.30	-0.05	2	2097
12:39:19	46.25	46.30	46.30	-0.05	5	2095
12:39:04	46.25	46.30	46.30	-0.05	1	2090
12:38:13	46.25	46.30	46.30	-0.05	1	2089
12:37:33	46.25	46.35	46.35	0	1	2088
12:37:32	46.25	46.30	46.30	-0.05	1	2087
12:37:12	46.30	46.35	46.30	-0.05	8	2086
12:37:00	46.30	46.35	46.30	-0.05	1	2078
12:36:27	46.30	46.35	46.30	-0.05	1	2077
12:36:02	46.30	46.35	46.30	-0.05	1	2076
12:33:50	46.25	46.35	46.25	-0.10	2	2075
12:33:32	46.25	46.35	46.25	-0.10	1	2073
12:32:45	46.20	46.35	46.20	-0.15	1	2072
12:32:35	46.20	46.25	46.25	-0.10	3	2071
12:32:13	46.20	46.25	46.25	-0.10	1	2068
12:32:10	46.20	46.25	46.25	-0.10	1	2067
12:32:10	46.20	46.25	46.20	-0.15	1	2066
12:31:37	46.20	46.25	46.25	-0.10	1	2065
12:31:28	46.20	46.25	46.25	-0.10	2	2064
12:31:02	46.25	46.30	46.25	-0.10	19	2062
12:30:40	46.25	46.30	46.30	-0.05	1	2043
12:30:31	46.30	46.35	46.30	-0.05	7	2042
12:30:25	46.30	46.35	46.35	0	1	2035
12:30:06	46.30	46.35	46.30	-0.05	1	2034
12:29:38	46.25	46.30	46.30	-0.05	2	2033
12:28:25	46.25	46.30	46.25	-0.10	2	2031
12:28:11	46.25	46.30	46.25	-0.10	1	2029
12:26:03	46.25	46.30	46.25	-0.10	6	2028
12:26:01	46.30	46.35	46.30	-0.05	37	2022
12:25:55	46.30	46.35	46.30	-0.05	7	1985
12:24:44	46.30	46.35	46.30	-0.05	4	1978
12:24:43	46.35	46.40	46.35	0	23	1974
12:24:34	46.35	46.40	46.35	0	1	1951
12:24:04	46.35	46.40	46.35	0	3	1950
12:23:48	46.35	46.40	46.35	0	1	1947
12:23:37	46.35	46.40	46.35	0	1	1946
12:23:26	46.35	46.40	46.35	0	3	1945
12:22:51	46.35	46.40	46.35	0	1	1942
12:22:18	46.35	46.40	46.35	0	16	1941
12:22:18	46.35	46.40	46.35	0	1	1925
12:22:13	46.35	46.40	46.35	0	1	1924
12:22:08	46.35	46.40	46.35	0	1	1923
12:22:03	46.35	46.40	46.40	+0.05	1	1922
12:22:02	46.35	46.40	46.35	0	2	1921
12:20:52	46.35	46.40	46.40	+0.05	1	1919
12:20:39	46.35	46.40	46.35	0	1	1918
12:19:55	46.35	46.40	46.40	+0.05	1	1917
12:19:30	46.35	46.40	46.40	+0.05	1	1916
12:18:44	46.40	46.45	46.40	+0.05	1	1915
12:18:41	46.40	46.45	46.40	+0.05	1	1914
12:18:41	46.40	46.45	46.40	+0.05	1	1913
12:18:27	46.35	46.45	46.35	0	2	1912
12:17:54	46.35	46.45	46.35	0	5	1910
12:17:35	46.35	46.45	46.35	0	5	1905
12:16:40	46.40	46.45	46.35	0	3	1900
12:16:40	46.40	46.45	46.40	+0.05	7	1897
12:16:18	46.40	46.45	46.40	+0.05	1	1890
12:15:40	46.40	46.45	46.40	+0.05	1	1889
12:14:20	46.40	46.45	46.45	+0.10	2	1888
12:13:23	46.40	46.45	46.45	+0.10	1	1886
12:13:23	46.35	46.40	46.40	+0.05	7	1885
12:12:39	46.35	46.40	46.40	+0.05	1	1878
12:11:08	46.35	46.40	46.40	+0.05	2	1877
12:11:00	46.35	46.40	46.40	+0.05	2	1875
12:10:05	46.35	46.40	46.40	+0.05	1	1873
12:09:39	46.35	46.40	46.40	+0.05	2	1872
12:08:44	46.35	46.40	46.40	+0.05	2	1870
12:07:16	46.40	46.45	46.40	+0.05	3	1868
12:06:53	46.40	46.45	46.40	+0.05	5	1865
12:05:52	46.40	46.45	46.40	+0.05	3	1860
12:05:51	46.40	46.45	46.40	+0.05	10	1857
12:05:51	46.40	46.45	46.45	+0.10	5	1847
12:05:27	46.45	46.50	46.40	+0.05	3	1842
12:05:27	46.45	46.50	46.45	+0.10	2	1839
12:04:54	46.45	46.50	46.50	+0.15	1	1837
12:04:54	46.45	46.50	46.50	+0.15	18	1836
12:04:53	46.40	46.45	46.45	+0.10	1	1818
12:04:53	46.45	46.50	46.45	+0.10	17	1817
12:04:50	46.45	46.50	46.45	+0.10	5	1800
12:02:47	46.45	46.50	46.50	+0.15	5	1795
12:02:44	46.45	46.50	46.45	+0.10	2	1790
12:01:46	46.40	46.45	46.45	+0.10	1	1788
11:59:27	46.40	46.45	46.45	+0.10	1	1787
11:59:27	46.40	46.45	46.45	+0.10	1	1786
11:58:25	46.40	46.45	46.45	+0.10	5	1785
11:57:38	46.40	46.45	46.45	+0.10	1	1780
11:55:59	46.40	46.45	46.45	+0.10	10	1779
11:55:02	46.40	46.45	46.45	+0.10	1	1769
11:54:50	46.40	46.45	46.45	+0.10	5	1768
11:53:24	46.40	46.45	46.40	+0.05	2	1763
11:52:10	46.40	46.45	46.40	+0.05	1	1761
11:51:16	46.40	46.45	46.40	+0.05	1	1760
11:49:37	46.40	46.45	46.45	+0.10	1	1759
11:49:30	46.40	46.45	46.45	+0.10	1	1758
11:48:40	46.45	46.50	46.45	+0.10	1	1757
11:48:24	46.45	46.50	46.45	+0.10	8	1756
11:47:27	46.45	46.50	46.45	+0.10	2	1748
11:47:24	46.45	46.50	46.50	+0.15	11	1746
11:47:11	46.45	46.50	46.45	+0.10	1	1735
11:46:25	46.45	46.50	46.45	+0.10	1	1734
11:45:52	46.45	46.50	46.45	+0.10	2	1733
11:45:42	46.45	46.50	46.45	+0.10	5	1731
11:45:23	46.45	46.50	46.45	+0.10	10	1726
11:45:17	46.45	46.50	46.45	+0.10	1	1716
11:44:09	46.45	46.50	46.45	+0.10	1	1715
11:43:53	46.45	46.50	46.45	+0.10	2	1714
11:43:08	46.45	46.50	46.50	+0.15	14	1712
11:41:42	46.45	46.50	46.45	+0.10	1	1698
11:40:57	46.40	46.45	46.45	+0.10	1	1697
11:40:47	46.40	46.45	46.45	+0.10	2	1696
11:40:03	46.40	46.45	46.45	+0.10	1	1694
11:39:57	46.40	46.45	46.45	+0.10	8	1693
11:39:47	46.40	46.45	46.45	+0.10	1	1685
11:39:47	46.40	46.45	46.40	+0.05	1	1684
11:38:18	46.45	46.50	46.45	+0.10	7	1683
11:38:15	46.40	46.45	46.45	+0.10	3	1676
11:38:13	46.40	46.45	46.40	+0.05	3	1673
11:38:12	46.45	46.50	46.45	+0.10	3	1670
11:38:10	46.45	46.50	46.45	+0.10	1	1667
11:37:59	46.45	46.50	46.45	+0.10	1	1666
11:37:40	46.45	46.50	46.45	+0.10	2	1665
11:37:39	46.45	46.50	46.45	+0.10	1	1663
11:37:31	46.45	46.50	46.45	+0.10	1	1662
11:37:30	46.45	46.50	46.45	+0.10	2	1661
11:37:12	46.45	46.50	46.45	+0.10	1	1659
11:36:58	46.45	46.50	46.50	+0.15	1	1658
11:36:40	46.45	46.50	46.50	+0.15	3	1657
11:35:39	46.50	46.55	46.50	+0.15	18	1654
11:33:12	46.50	46.55	46.55	+0.20	1	1636
11:32:28	46.50	46.55	46.55	+0.20	2	1635
11:32:17	46.55	46.60	46.55	+0.20	1	1633
11:31:19	46.55	46.60	46.55	+0.20	1	1632
11:30:33	46.55	46.60	46.55	+0.20	1	1631
11:30:26	46.55	46.60	46.55	+0.20	2	1630
11:30:23	46.55	46.60	46.55	+0.20	1	1628
11:30:02	46.55	46.60	46.55	+0.20	1	1627
11:29:37	46.55	46.60	46.55	+0.20	4	1626
11:29:31	46.55	46.65	46.55	+0.20	2	1622
11:28:38	46.60	46.65	46.55	+0.20	1	1620
11:28:38	46.60	46.65	46.60	+0.25	1	1619
11:27:35	46.60	46.65	46.65	+0.30	1	1618
11:26:53	46.60	46.65	46.60	+0.25	1	1617
11:26:22	46.60	46.65	46.60	+0.25	1	1616
11:26:15	46.60	46.65	46.60	+0.25	7	1615
11:25:22	46.65	46.70	46.65	+0.30	4	1608
11:25:15	46.65	46.70	46.65	+0.30	5	1604
11:25:12	46.65	46.70	46.65	+0.30	1	1599
11:25:08	46.65	46.70	46.65	+0.30	1	1598
11:25:07	46.65	46.70	46.65	+0.30	1	1597
11:24:59	46.65	46.70	46.65	+0.30	3	1596
11:24:44	46.65	46.70	46.65	+0.30	1	1593
11:24:26	46.65	46.70	46.65	+0.30	3	1592
11:23:06	46.65	46.70	46.65	+0.30	1	1589
11:20:06	46.60	46.65	46.65	+0.30	1	1588
11:20:05	46.60	46.65	46.65	+0.30	9	1587
11:20:01	46.60	46.65	46.65	+0.30	10	1578
11:18:12	46.60	46.65	46.65	+0.30	4	1568
11:18:12	46.60	46.65	46.65	+0.30	5	1564
11:18:12	46.60	46.65	46.65	+0.30	6	1559
11:17:49	46.60	46.65	46.60	+0.25	1	1553
11:16:26	46.55	46.60	46.60	+0.25	6	1552
11:16:26	46.55	46.60	46.60	+0.25	11	1546
11:14:43	46.55	46.60	46.60	+0.25	2	1535
11:12:12	46.55	46.60	46.60	+0.25	1	1533
11:12:12	46.55	46.60	46.60	+0.25	2	1532
11:12:12	46.55	46.60	46.60	+0.25	16	1530
11:11:56	46.55	46.60	46.55	+0.20	2	1514
11:11:22	46.55	46.60	46.55	+0.20	1	1512
11:11:12	46.55	46.60	46.55	+0.20	1	1511
11:10:40	46.55	46.60	46.55	+0.20	1	1510
11:09:56	46.55	46.60	46.55	+0.20	2	1509
11:07:55	46.55	46.60	46.55	+0.20	2	1507
11:07:41	46.55	46.60	46.55	+0.20	1	1505
11:07:16	46.55	46.60	46.55	+0.20	1	1504
11:05:58	46.50	46.55	46.55	+0.20	2	1503
11:05:53	46.50	46.55	46.50	+0.15	3	1501
11:04:58	46.50	46.55	46.50	+0.15	1	1498
11:04:38	46.50	46.55	46.55	+0.20	2	1497
11:04:25	46.50	46.55	46.55	+0.20	1	1495
11:03:51	46.50	46.55	46.50	+0.15	2	1494
11:03:28	46.50	46.55	46.50	+0.15	1	1492
11:03:22	46.50	46.55	46.50	+0.15	2	1491
11:03:21	46.50	46.55	46.55	+0.20	1	1489
11:02:38	46.50	46.55	46.50	+0.15	2	1488
11:02:32	46.50	46.55	46.50	+0.15	2	1486
11:01:53	46.50	46.55	46.50	+0.15	1	1484
11:01:52	46.50	46.55	46.55	+0.20	11	1483
11:01:19	46.50	46.55	46.50	+0.15	5	1472
11:00:13	46.50	46.55	46.55	+0.20	1	1467
10:58:59	46.50	46.55	46.55	+0.20	1	1466
10:58:30	46.50	46.55	46.50	+0.15	2	1465
10:58:29	46.50	46.55	46.50	+0.15	1	1463
10:56:24	46.50	46.60	46.50	+0.15	2	1462
10:56:19	46.40	46.50	46.50	+0.15	4	1460
10:54:17	46.40	46.50	46.40	+0.05	1	1456
10:52:47	46.45	46.50	46.40	+0.05	2	1455
10:52:47	46.45	46.50	46.45	+0.10	3	1453
10:52:32	46.45	46.50	46.50	+0.15	1	1450
10:51:53	46.50	46.60	46.50	+0.15	2	1449
10:51:36	46.50	46.60	46.50	+0.15	1	1447
10:51:06	46.45	46.50	46.50	+0.15	1	1446
10:51:06	46.40	46.45	46.45	+0.10	4	1445
10:51:06	46.45	46.50	46.45	+0.10	2	1441
10:50:52	46.45	46.50	46.50	+0.15	1	1439
10:50:26	46.45	46.50	46.50	+0.15	3	1438
10:50:26	46.50	46.55	46.50	+0.15	1	1435
10:50:06	46.45	46.55	46.55	+0.20	2	1434
10:50:06	46.45	46.55	46.55	+0.20	9	1432
10:49:52	46.45	46.50	46.50	+0.15	15	1423
10:48:30	46.40	46.50	46.50	+0.15	1	1408
10:47:41	46.40	46.45	46.45	+0.10	1	1407
10:47:41	46.45	46.50	46.45	+0.10	1	1406
10:47:34	46.45	46.50	46.45	+0.10	4	1405
10:47:33	46.40	46.45	46.45	+0.10	3	1401
10:47:30	46.40	46.45	46.45	+0.10	2	1398
10:47:28	46.40	46.45	46.40	+0.05	1	1396
10:47:10	46.40	46.45	46.40	+0.05	1	1395
10:47:08	46.40	46.45	46.45	+0.10	1	1394
10:47:03	46.40	46.45	46.45	+0.10	11	1393
10:46:26	46.40	46.45	46.40	+0.05	2	1382
10:46:23	46.40	46.45	46.40	+0.05	1	1380
10:45:23	46.40	46.45	46.40	+0.05	1	1379
10:44:51	46.40	46.45	46.45	+0.10	1	1378
10:43:07	46.40	46.45	46.45	+0.10	9	1377
10:42:24	46.40	46.45	46.40	+0.05	1	1368
10:41:30	46.40	46.45	46.40	+0.05	1	1367
10:41:04	46.35	46.40	46.40	+0.05	2	1366
10:40:54	46.35	46.40	46.40	+0.05	1	1364
10:40:40	46.40	46.45	46.40	+0.05	2	1363
10:38:37	46.35	46.45	46.45	+0.10	1	1361
10:38:37	46.40	46.45	46.40	+0.05	2	1360
10:38:09	46.35	46.50	46.50	+0.15	1	1358
10:37:50	46.35	46.50	46.50	+0.15	1	1357
10:37:46	46.40	46.50	46.40	+0.05	5	1356
10:37:22	46.40	46.50	46.40	+0.05	6	1351
10:37:12	46.40	46.45	46.45	+0.10	1	1345
10:36:59	46.40	46.45	46.40	+0.05	7	1344
10:36:37	46.40	46.45	46.45	+0.10	8	1337
10:36:08	46.35	46.45	46.45	+0.10	1	1329
10:36:02	46.35	46.40	46.40	+0.05	1	1328
10:35:55	46.35	46.40	46.35	0	1	1327
10:34:59	46.35	46.40	46.35	0	4	1326
10:34:48	46.35	46.40	46.40	+0.05	1	1322
10:34:32	46.35	46.40	46.35	0	1	1321
10:34:13	46.35	46.40	46.40	+0.05	9	1320
10:33:30	46.35	46.40	46.35	0	3	1311
10:33:12	46.35	46.40	46.35	0	1	1308
10:31:11	46.35	46.40	46.35	0	5	1307
10:30:19	46.30	46.40	46.30	-0.05	3	1302
10:30:12	46.30	46.40	46.30	-0.05	6	1299
10:29:49	46.35	46.40	46.35	0	4	1293
10:29:33	46.35	46.40	46.35	0	1	1289
10:29:03	46.30	46.35	46.35	0	9	1288
10:28:37	46.30	46.35	46.30	-0.05	1	1279
10:28:07	46.30	46.35	46.35	0	2	1278
10:27:30	46.30	46.35	46.35	0	1	1276
10:27:28	46.30	46.35	46.30	-0.05	4	1275
10:26:45	46.35	46.40	46.35	0	3	1271
10:26:08	46.30	46.35	46.35	0	1	1268
10:26:04	46.35	46.40	46.35	0	2	1267
10:25:26	46.35	46.40	46.40	+0.05	1	1265
10:25:05	46.35	46.40	46.35	0	2	1264
10:24:42	46.35	46.40	46.35	0	1	1262
10:24:08	46.35	46.40	46.40	+0.05	1	1261
10:23:52	46.35	46.40	46.35	0	1	1260
10:22:17	46.35	46.40	46.35	0	10	1259
10:21:43	46.35	46.45	46.35	0	4	1249
10:21:41	46.40	46.45	46.40	+0.05	14	1245
10:21:41	46.45	46.50	46.45	+0.10	49	1231
10:21:41	46.40	46.45	46.45	+0.10	1	1182
10:20:51	46.40	46.45	46.45	+0.10	1	1181
10:20:09	46.45	46.50	46.45	+0.10	25	1180
10:19:12	46.45	46.50	46.50	+0.15	1	1155
10:16:18	46.50	46.55	46.50	+0.15	1	1154
10:15:26	46.50	46.55	46.50	+0.15	1	1153
10:15:18	46.45	46.50	46.50	+0.15	1	1152
10:15:10	46.50	46.55	46.50	+0.15	1	1151
10:14:52	46.55	46.60	46.55	+0.20	1	1150
10:14:25	46.45	46.50	46.55	+0.20	3	1149
10:14:25	46.45	46.50	46.50	+0.15	2	1146
10:13:26	46.50	46.60	46.50	+0.15	5	1144
10:13:23	46.50	46.60	46.50	+0.15	1	1139
10:12:52	46.55	46.60	46.50	+0.15	3	1138
10:12:52	46.55	46.60	46.55	+0.20	2	1135
10:12:25	46.55	46.60	46.55	+0.20	2	1133
10:12:21	46.55	46.60	46.60	+0.25	2	1131
10:11:35	46.55	46.60	46.55	+0.20	1	1129
10:11:18	46.55	46.60	46.60	+0.25	1	1128
10:11:06	46.55	46.60	46.60	+0.25	2	1127
10:10:56	46.50	46.55	46.55	+0.20	12	1125
10:10:12	46.50	46.55	46.55	+0.20	2	1113
10:09:53	46.50	46.55	46.50	+0.15	1	1111
10:05:30	46.50	46.60	46.50	+0.15	2	1110
10:04:55	46.55	46.60	46.55	+0.20	2	1108
10:04:33	46.55	46.60	46.60	+0.25	2	1106
10:04:18	46.45	46.55	46.55	+0.20	9	1104
10:03:51	46.45	46.50	46.50	+0.15	8	1095
10:03:45	46.45	46.50	46.50	+0.15	1	1087
10:03:30	46.45	46.50	46.50	+0.15	2	1086
10:03:11	46.45	46.50	46.50	+0.15	2	1084
10:02:32	46.45	46.50	46.50	+0.15	1	1082
10:02:03	46.45	46.50	46.50	+0.15	1	1081
10:01:48	46.45	46.50	46.50	+0.15	1	1080
10:01:10	46.45	46.50	46.45	+0.10	1	1079
10:00:48	46.45	46.50	46.45	+0.10	1	1078
10:00:31	46.45	46.50	46.45	+0.10	2	1077
10:00:31	46.45	46.50	46.45	+0.10	2	1075
09:59:48	46.45	46.50	46.45	+0.10	1	1073
09:59:16	46.40	46.45	46.45	+0.10	1	1072
09:58:11	46.40	46.50	46.40	+0.05	1	1071
09:58:09	46.40	46.50	46.50	+0.15	5	1070
09:57:29	46.40	46.45	46.45	+0.10	2	1065
09:55:55	46.40	46.45	46.45	+0.10	1	1063
09:55:28	46.40	46.45	46.45	+0.10	1	1062
09:55:26	46.40	46.45	46.45	+0.10	1	1061
09:55:22	46.40	46.45	46.45	+0.10	1	1060
09:55:20	46.40	46.45	46.45	+0.10	1	1059
09:55:05	46.40	46.45	46.45	+0.10	1	1058
09:52:00	46.40	46.45	46.40	+0.05	1	1057
09:51:59	46.40	46.45	46.40	+0.05	2	1056
09:51:29	46.35	46.40	46.40	+0.05	2	1054
09:51:02	46.35	46.40	46.35	0	2	1052
09:50:32	46.35	46.40	46.35	0	1	1050
09:50:32	46.35	46.40	46.35	0	1	1049
09:50:30	46.35	46.40	46.35	0	1	1048
09:50:23	46.35	46.45	46.35	0	3	1047
09:50:23	46.40	46.45	46.40	+0.05	1	1044
09:50:17	46.35	46.40	46.40	+0.05	1	1043
09:50:06	46.30	46.35	46.35	0	10	1042
09:50:01	46.30	46.35	46.35	0	2	1032
09:49:52	46.30	46.35	46.35	0	1	1030
09:49:35	46.30	46.35	46.35	0	1	1029
09:49:07	46.30	46.35	46.35	0	1	1028
09:48:50	46.30	46.35	46.35	0	2	1027
09:48:47	46.25	46.30	46.30	-0.05	4	1025
09:48:47	46.25	46.30	46.30	-0.05	1	1021
09:48:45	46.25	46.30	46.30	-0.05	2	1020
09:48:10	46.25	46.30	46.30	-0.05	1	1018
09:47:58	46.25	46.30	46.30	-0.05	1	1017
09:47:57	46.25	46.30	46.30	-0.05	5	1016
09:47:31	46.25	46.30	46.30	-0.05	1	1011
09:47:08	46.25	46.30	46.25	-0.10	1	1010
09:46:44	46.20	46.25	46.25	-0.10	18	1009
09:46:44	46.20	46.25	46.25	-0.10	13	991
09:46:18	46.20	46.25	46.25	-0.10	3	978
09:45:52	46.20	46.25	46.25	-0.10	1	975
09:45:32	46.20	46.25	46.20	-0.15	3	974
09:45:16	46.20	46.25	46.20	-0.15	1	971
09:44:55	46.20	46.30	46.20	-0.15	2	970
09:43:46	46.25	46.30	46.20	-0.15	7	968
09:43:46	46.25	46.30	46.25	-0.10	3	961
09:43:44	46.20	46.25	46.25	-0.10	1	958
09:43:37	46.20	46.25	46.25	-0.10	1	957
09:43:27	46.20	46.25	46.25	-0.10	1	956
09:43:24	46.25	46.30	46.25	-0.10	1	955
09:43:24	46.25	46.30	46.25	-0.10	3	954
09:43:17	46.25	46.30	46.30	-0.05	5	951
09:43:07	46.25	46.30	46.30	-0.05	1	946
09:41:58	46.25	46.30	46.25	-0.10	6	945
09:41:54	46.15	46.25	46.25	-0.10	4	939
09:40:54	46.15	46.20	46.20	-0.15	2	935
09:39:53	46.15	46.20	46.20	-0.15	1	933
09:39:31	46.20	46.25	46.20	-0.15	1	932
09:38:44	46.20	46.25	46.20	-0.15	1	931
09:38:39	46.20	46.25	46.20	-0.15	1	930
09:38:26	46.20	46.25	46.20	-0.15	1	929
09:37:37	46.15	46.20	46.20	-0.15	2	928
09:37:35	46.15	46.20	46.20	-0.15	1	926
09:37:09	46.15	46.20	46.20	-0.15	2	925
09:36:56	46.15	46.20	46.15	-0.20	10	923
09:36:51	46.15	46.20	46.15	-0.20	10	913
09:36:12	46.15	46.20	46.20	-0.15	1	903
09:36:05	46.15	46.20	46.15	-0.20	1	902
09:35:20	46.15	46.25	46.15	-0.20	1	901
09:35:20	46.20	46.25	46.20	-0.15	1	900
09:35:02	46.20	46.25	46.20	-0.15	3	899
09:35:02	46.15	46.20	46.20	-0.15	13	896
09:34:17	46.20	46.25	46.20	-0.15	1	883
09:34:14	46.15	46.20	46.15	-0.20	1	882
09:33:51	46.20	46.25	46.15	-0.20	1	881
09:33:51	46.20	46.25	46.20	-0.15	1	880
09:33:38	46.15	46.20	46.20	-0.15	1	879
09:33:22	46.15	46.20	46.20	-0.15	1	878
09:33:05	46.15	46.20	46.20	-0.15	2	877
09:32:52	46.15	46.20	46.20	-0.15	1	875
09:32:39	46.15	46.20	46.20	-0.15	1	874
09:32:34	46.15	46.20	46.20	-0.15	1	873
09:32:16	46.15	46.20	46.15	-0.20	7	872
09:32:14	46.15	46.20	46.20	-0.15	4	865
09:31:29	46.15	46.20	46.15	-0.20	1	861
09:31:24	46.15	46.20	46.20	-0.15	1	860
09:31:09	46.15	46.20	46.15	-0.20	1	859
09:31:09	46.15	46.20	46.15	-0.20	1	858
09:31:02	46.15	46.20	46.15	-0.20	1	857
09:31:02	46.15	46.20	46.15	-0.20	1	856
09:30:59	46.15	46.20	46.15	-0.20	2	855
09:30:58	46.10	46.15	46.15	-0.20	3	853
09:30:54	46.10	46.15	46.10	-0.25	2	850
09:30:48	46.10	46.15	46.10	-0.25	5	848
09:30:43	46.10	46.15	46.10	-0.25	1	843
09:30:27	46.10	46.15	46.10	-0.25	4	842
09:29:50	46.10	46.20	46.10	-0.25	2	838
09:29:34	46.15	46.20	46.10	-0.25	5	836
09:29:34	46.15	46.20	46.15	-0.20	4	831
09:29:17	46.20	46.25	46.20	-0.15	1	827
09:29:17	46.15	46.20	46.20	-0.15	3	826
09:29:07	46.15	46.20	46.20	-0.15	5	823
09:28:55	46.20	46.25	46.20	-0.15	2	818
09:28:53	46.20	46.25	46.15	-0.20	7	816
09:28:53	46.20	46.25	46.20	-0.15	3	809
09:28:51	46.20	46.25	46.25	-0.10	1	806
09:28:30	46.20	46.25	46.20	-0.15	1	805
09:28:26	46.20	46.25	46.20	-0.15	3	804
09:28:26	46.20	46.25	46.20	-0.15	3	801
09:28:25	46.20	46.25	46.20	-0.15	2	798
09:28:19	46.25	46.30	46.25	-0.10	16	796
09:28:19	46.25	46.30	46.25	-0.10	1	780
09:28:11	46.25	46.30	46.25	-0.10	1	779
09:28:04	46.25	46.30	46.25	-0.10	1	778
09:27:17	46.25	46.30	46.30	-0.05	1	777
09:26:51	46.30	46.35	46.30	-0.05	6	776
09:26:45	46.30	46.35	46.30	-0.05	1	770
09:26:44	46.30	46.35	46.30	-0.05	4	769
09:26:41	46.35	46.40	46.35	0	1	765
09:26:41	46.35	46.40	46.35	0	22	764
09:26:41	46.35	46.40	46.35	0	15	742
09:26:41	46.40	46.45	46.40	+0.05	36	727
09:26:41	46.40	46.45	46.40	+0.05	1	691
09:26:19	46.40	46.45	46.45	+0.10	1	690
09:25:59	46.40	46.45	46.45	+0.10	2	689
09:25:28	46.40	46.45	46.45	+0.10	1	687
09:24:43	46.45	46.50	46.45	+0.10	4	686
09:24:43	46.40	46.45	46.45	+0.10	6	682
09:24:34	46.40	46.45	46.40	+0.05	1	676
09:24:11	46.40	46.45	46.40	+0.05	3	675
09:24:09	46.40	46.45	46.40	+0.05	20	672
09:24:09	46.45	46.50	46.45	+0.10	25	652
09:24:09	46.45	46.50	46.50	+0.15	6	627
09:22:50	46.45	46.50	46.50	+0.15	1	621
09:22:12	46.45	46.50	46.50	+0.15	2	620
09:21:38	46.50	46.55	46.50	+0.15	1	618
09:21:26	46.50	46.55	46.50	+0.15	9	617
09:21:26	46.50	46.55	46.50	+0.15	1	608
09:20:29	46.50	46.55	46.50	+0.15	1	607
09:20:24	46.50	46.55	46.55	+0.20	3	606
09:20:10	46.50	46.55	46.50	+0.15	3	603
09:19:09	46.45	46.55	46.45	+0.10	1	600
09:18:54	46.50	46.55	46.50	+0.15	1	599
09:18:48	46.50	46.55	46.50	+0.15	1	598
09:17:50	46.45	46.50	46.50	+0.15	2	597
09:17:22	46.50	46.55	46.50	+0.15	9	595
09:17:22	46.50	46.55	46.55	+0.20	1	586
09:16:10	46.50	46.55	46.55	+0.20	1	585
09:16:10	46.45	46.50	46.50	+0.15	8	584
09:15:57	46.45	46.50	46.45	+0.10	2	576
09:15:06	46.40	46.45	46.45	+0.10	12	574
09:15:01	46.40	46.45	46.40	+0.05	1	562
09:14:36	46.40	46.45	46.40	+0.05	1	561
09:14:34	46.40	46.45	46.45	+0.10	2	560
09:14:12	46.45	46.50	46.45	+0.10	1	558
09:13:41	46.40	46.45	46.45	+0.10	2	557
09:13:30	46.40	46.45	46.40	+0.05	2	555
09:13:14	46.45	46.50	46.45	+0.10	3	553
09:13:09	46.45	46.50	46.45	+0.10	3	550
09:12:58	46.45	46.50	46.45	+0.10	2	547
09:12:40	46.45	46.50	46.45	+0.10	8	545
09:12:10	46.45	46.50	46.45	+0.10	2	537
09:12:07	46.45	46.50	46.50	+0.15	3	535
09:12:01	46.45	46.50	46.45	+0.10	3	532
09:11:43	46.45	46.50	46.45	+0.10	5	529
09:11:37	46.45	46.50	46.50	+0.15	1	524
09:11:36	46.45	46.50	46.45	+0.10	1	523
09:11:22	46.40	46.45	46.45	+0.10	1	522
09:11:14	46.40	46.45	46.40	+0.05	2	521
09:11:08	46.45	46.50	46.45	+0.10	3	519
09:11:03	46.45	46.55	46.40	+0.05	4	516
09:11:03	46.45	46.55	46.45	+0.10	4	512
09:10:59	46.50	46.55	46.50	+0.15	1	508
09:10:59	46.40	46.45	46.45	+0.10	1	507
09:10:52	46.45	46.55	46.45	+0.10	4	506
09:10:43	46.45	46.55	46.45	+0.10	1	502
09:10:41	46.45	46.50	46.45	+0.10	1	501
09:10:33	46.50	46.55	46.50	+0.15	7	500
09:10:33	46.50	46.55	46.50	+0.15	15	493
09:10:17	46.50	46.55	46.50	+0.15	2	478
09:10:08	46.55	46.60	46.55	+0.20	2	476
09:10:06	46.55	46.60	46.55	+0.20	2	474
09:10:04	46.60	46.70	46.60	+0.25	3	472
09:09:52	46.60	46.70	46.60	+0.25	1	469
09:09:52	46.60	46.70	46.60	+0.25	3	468
09:09:48	46.65	46.70	46.65	+0.30	1	465
09:09:32	46.60	46.65	46.65	+0.30	2	464
09:09:16	46.60	46.65	46.65	+0.30	1	462
09:09:07	46.65	46.70	46.65	+0.30	10	461
09:08:48	46.70	46.75	46.65	+0.30	2	451
09:08:48	46.70	46.75	46.70	+0.35	4	449
09:08:46	46.70	46.75	46.75	+0.40	2	445
09:08:39	46.70	46.75	46.70	+0.35	2	443
09:08:36	46.70	46.75	46.70	+0.35	1	441
09:08:34	46.65	46.70	46.70	+0.35	4	440
09:08:23	46.65	46.70	46.70	+0.35	1	436
09:08:20	46.70	46.75	46.70	+0.35	1	435
09:08:12	46.65	46.75	46.65	+0.30	1	434
09:08:11	46.70	46.75	46.70	+0.35	2	433
09:08:08	46.70	46.75	46.70	+0.35	3	431
09:08:01	46.70	46.75	46.75	+0.40	1	428
09:07:54	46.75	46.80	46.75	+0.40	1	427
09:07:41	46.75	46.80	46.75	+0.40	1	426
09:07:41	46.75	46.80	46.75	+0.40	1	425
09:07:37	46.75	46.80	46.75	+0.40	4	424
09:07:32	46.80	46.85	46.80	+0.45	16	420
09:07:32	46.80	46.85	46.80	+0.45	2	404
09:07:28	46.85	46.90	46.85	+0.50	16	402
09:07:28	46.85	46.90	46.85	+0.50	3	386
09:07:26	46.85	46.90	46.85	+0.50	2	383
09:07:26	46.90	46.95	46.90	+0.55	9	381
09:07:26	46.90	46.95	46.90	+0.55	10	372
09:07:23	46.90	46.95	46.90	+0.55	1	362
09:07:16	46.90	46.95	46.95	+0.60	1	361
09:06:56	46.90	46.95	46.95	+0.60	1	360
09:06:45	46.90	46.95	46.95	+0.60	3	359
09:06:37	46.95	47.00	46.95	+0.60	8	356
09:06:31	46.95	47.00	46.95	+0.60	2	348
09:06:31	46.95	47.00	46.95	+0.60	1	346
09:06:00	46.90	46.95	46.95	+0.60	2	345
09:05:59	46.90	46.95	46.90	+0.55	1	343
09:05:48	46.90	47.00	46.90	+0.55	3	342
09:05:47	46.95	47.00	46.95	+0.60	2	339
09:05:45	46.95	47.00	46.95	+0.60	1	337
09:05:40	46.95	47.00	46.95	+0.60	1	336
09:05:36	46.90	46.95	46.95	+0.60	1	335
09:05:33	46.90	46.95	46.95	+0.60	15	334
09:05:33	46.95	47.00	46.95	+0.60	3	319
09:05:19	46.90	46.95	46.95	+0.60	2	316
09:05:19	46.95	47.00	46.95	+0.60	3	314
09:05:11	46.95	47.00	46.95	+0.60	1	311
09:05:08	46.90	46.95	46.95	+0.60	1	310
09:05:04	46.90	46.95	46.95	+0.60	1	309
09:05:00	46.90	46.95	46.95	+0.60	1	308
09:04:54	46.95	47.00	46.95	+0.60	2	307
09:04:46	46.95	47.00	46.95	+0.60	1	305
09:04:40	46.90	46.95	46.95	+0.60	1	304
09:04:32	46.90	46.95	46.95	+0.60	1	303
09:04:31	46.95	47.00	46.95	+0.60	1	302
09:04:27	46.95	47.00	46.95	+0.60	1	301
09:04:27	46.90	46.95	46.95	+0.60	2	300
09:04:27	46.95	47.00	46.95	+0.60	2	298
09:04:18	46.90	46.95	46.95	+0.60	1	296
09:04:18	46.90	46.95	46.95	+0.60	2	295
09:04:08	46.95	47.00	46.95	+0.60	3	293
09:04:05	46.95	47.00	46.95	+0.60	3	290
09:04:01	46.95	47.00	46.95	+0.60	1	287
09:03:43	46.90	46.95	46.95	+0.60	1	286
09:03:43	46.95	47.00	46.95	+0.60	4	285
09:03:42	46.95	47.00	47.00	+0.65	3	281
09:03:37	46.95	47.00	46.95	+0.60	3	278
09:03:36	46.95	47.00	46.95	+0.60	1	275
09:03:25	46.95	47.00	47.00	+0.65	2	274
09:03:18	46.95	47.00	47.00	+0.65	1	272
09:03:08	47.00	47.05	47.00	+0.65	1	271
09:03:05	47.00	47.05	47.00	+0.65	1	270
09:03:03	47.00	47.05	47.00	+0.65	1	269
09:03:01	46.95	47.00	47.00	+0.65	1	268
09:02:57	46.95	47.00	47.00	+0.65	1	267
09:02:41	47.00	47.05	47.00	+0.65	3	266
09:02:41	47.00	47.05	47.00	+0.65	3	263
09:02:37	47.05	47.10	47.00	+0.65	6	260
09:02:37	47.05	47.10	47.05	+0.70	9	254
09:02:28	47.05	47.10	47.05	+0.70	2	245
09:02:20	47.10	47.15	47.10	+0.75	2	243
09:02:19	47.10	47.15	47.10	+0.75	1	241
09:02:19	47.10	47.15	47.10	+0.75	1	240
09:02:18	47.10	47.15	47.15	+0.80	2	239
09:02:17	47.10	47.15	47.10	+0.75	1	237
09:02:14	47.10	47.15	47.10	+0.75	1	236
09:02:14	47.10	47.15	47.10	+0.75	1	235
09:02:14	47.10	47.15	47.10	+0.75	3	234
09:02:13	47.10	47.15	47.10	+0.75	5	231
09:02:13	47.10	47.15	47.10	+0.75	2	226
09:02:08	47.10	47.15	47.15	+0.80	1	224
09:02:08	47.10	47.15	47.10	+0.75	2	223
09:01:56	47.10	47.15	47.15	+0.80	1	221
09:01:56	47.15	47.20	47.15	+0.80	2	220
09:01:54	47.15	47.20	47.15	+0.80	1	218
09:01:54	47.15	47.20	47.20	+0.85	1	217
09:01:53	47.15	47.20	47.20	+0.85	1	216
09:01:52	47.15	47.20	47.20	+0.85	1	215
09:01:51	47.15	47.20	47.20	+0.85	1	214
09:01:51	47.20	47.25	47.20	+0.85	2	213
09:01:50	47.20	47.25	47.20	+0.85	1	211
09:01:49	47.20	47.25	47.15	+0.80	8	210
09:01:49	47.20	47.25	47.20	+0.85	4	202
09:01:47	47.15	47.20	47.20	+0.85	3	198
09:01:47	47.15	47.20	47.20	+0.85	9	195
09:01:46	47.10	47.20	47.20	+0.85	1	186
09:01:46	47.10	47.20	47.20	+0.85	2	185
09:01:46	47.10	47.15	47.20	+0.85	2	183
09:01:46	47.10	47.15	47.15	+0.80	3	181
09:01:43	47.10	47.15	47.15	+0.80	7	178
09:01:43	47.10	47.15	47.15	+0.80	5	171
09:01:43	47.15	47.20	47.15	+0.80	5	166
09:01:41	47.15	47.20	47.20	+0.85	1	161
09:01:41	47.10	47.20	47.20	+0.85	3	160
09:01:36	47.15	47.20	47.10	+0.75	1	157
09:01:36	47.15	47.20	47.15	+0.80	1	156
09:01:33	47.15	47.20	47.15	+0.80	1	155
09:01:32	47.15	47.20	47.15	+0.80	2	154
09:01:32	47.15	47.20	47.15	+0.80	3	152
09:01:31	47.05	47.15	47.15	+0.80	6	149
09:01:29	47.05	47.10	47.10	+0.75	1	143
09:01:25	47.15	47.20	47.15	+0.80	1	142
09:01:25	47.05	47.15	47.15	+0.80	1	141
09:01:17	47.15	47.20	47.15	+0.80	4	140
09:01:16	47.10	47.20	47.10	+0.75	2	136
09:01:16	47.05	47.20	47.20	+0.85	5	134
09:01:15	47.10	47.20	47.10	+0.75	5	129
09:01:15	47.05	47.10	47.10	+0.75	1	124
09:01:15	47.05	47.10	47.10	+0.75	2	123
09:01:15	47.05	47.10	47.10	+0.75	6	121
09:01:14	47.05	47.10	47.10	+0.75	2	115
09:01:10	47.05	47.10	47.05	+0.70	2	113
09:01:10	47.00	47.05	47.05	+0.70	5	111
09:01:10	46.95	47.00	47.00	+0.65	14	106
09:01:10	46.95	47.00	47.00	+0.65	6	92
09:01:10	46.95	47.00	47.00	+0.65	6	86
09:01:10	46.95	47.00	47.00	+0.65	10	80
09:01:03	46.90	47.00	46.90	+0.55	1	70
09:01:00	46.90	46.95	46.95	+0.60	2	69
09:00:58	46.85	46.95	46.95	+0.60	10	67
09:00:54	46.85	46.95	46.85	+0.50	2	57
09:00:54	46.90	46.95	46.90	+0.55	7	55
09:00:54	46.90	46.95	46.95	+0.60	3	48
09:00:50	46.90	46.95	46.95	+0.60	1	45
09:00:47	46.90	46.95	46.95	+0.60	1	44
09:00:18	46.95	47.00	46.95	+0.60	2	43
09:00:18	46.80	46.95	46.95	+0.60	2	41
09:00:14	46.80	46.95	46.95	+0.60	1	39
09:00:09	46.85	46.95	46.95	+0.60	1	38
09:00:06	46.80	46.90	46.90	+0.55	2	37
09:00:06	46.80	46.85	46.85	+0.50	3	35
09:00:05	--	--	46.80	+0.45	32	32

　

其他人也逛...

家樂福100元好禮即享券(餘額型)

App Store Card $ 1000 - 數位序號

AirTag (2ND GENERATION) 4 PACK

PChome 購物儲值3,000元

PChome 購物儲值10,000元

Apple iPhone 17 Pro Max (512G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Google TV Streamer (4K)

NWT威技 WiFi智慧16L除濕機WDH-16EN

大潤發5000元即享券(餘額型)

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

vivo Y39 5G (8G/256G) 兩入組

Apple iPhone 17 (256G)

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

證交所前進印度交流與2交易所...

廣達2025年每股賺19.45元創新高...

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

‧鄭平：優化AI供電架構有3招台...
‧達發：2026年業績穩健成長光通...
‧研華2025年每股盈餘12.25元啟...

加密貨幣

比特幣BTC	67722.71	3,644.94	5.69%
以太幣ETH	2035.43	182.55	9.85%
瑞波幣XRP	1.41	0.06	4.53%
比特幣現金BCH	482.79	-2.12	-0.44%
萊特幣LTC	55.72	4.56	8.90%
卡達幣ADA	0.287846	0.03	11.24%
波場幣TRX	0.285916	0.00	0.92%
恆星幣XLM	0.161761	0.01	8.02%

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。