最新[公告] 星宇航空:本公司取得1架A350自有客機相關訊息熱門大巨蛋Garden City　最快22日B區試營運

更新報價

新光鋼 (2031) 鋼鐵工業上市

43.55 ▼-2.40 -5.22% 1.42億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.40	3,247	43.50	55	43.55	6	46.00	46.00	43.25	45.95

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	43.50	43.55	43.55	-2.40	1	3247
13:30:00	43.50	43.55	43.55	-2.40	124	3246
13:23:55	43.50	43.55	43.50	-2.45	3	3122
13:23:55	43.50	43.55	43.50	-2.45	8	3119
13:23:53	43.50	43.55	43.50	-2.45	4	3111
13:23:51	43.50	43.55	43.55	-2.40	1	3107
13:23:50	43.50	43.55	43.50	-2.45	3	3106
13:23:48	43.45	43.50	43.50	-2.45	1	3103
13:23:30	43.45	43.50	43.50	-2.45	2	3102
13:23:26	43.45	43.50	43.50	-2.45	1	3100
13:22:14	43.45	43.50	43.50	-2.45	3	3099
13:22:04	43.45	43.50	43.50	-2.45	2	3096
13:21:43	43.45	43.50	43.50	-2.45	4	3094
13:21:43	43.45	43.50	43.50	-2.45	3	3090
13:21:31	43.45	43.50	43.50	-2.45	1	3087
13:20:35	43.45	43.50	43.45	-2.50	1	3086
13:19:20	43.45	43.50	43.50	-2.45	1	3085
13:17:59	43.45	43.50	43.50	-2.45	3	3084
13:17:28	43.45	43.50	43.45	-2.50	1	3081
13:16:42	43.45	43.50	43.45	-2.50	2	3080
13:16:38	43.45	43.50	43.50	-2.45	3	3078
13:16:21	43.45	43.50	43.50	-2.45	2	3075
13:15:33	43.45	43.50	43.45	-2.50	5	3073
13:15:04	43.45	43.50	43.50	-2.45	1	3068
13:14:58	43.45	43.50	43.50	-2.45	1	3067
13:14:13	43.45	43.50	43.50	-2.45	1	3066
13:14:08	43.45	43.50	43.45	-2.50	6	3065
13:14:06	43.45	43.50	43.45	-2.50	1	3059
13:13:46	43.45	43.50	43.50	-2.45	1	3058
13:13:28	43.45	43.50	43.45	-2.50	1	3057
13:13:11	43.45	43.50	43.45	-2.50	2	3056
13:13:07	43.45	43.50	43.45	-2.50	1	3054
13:10:39	43.45	43.50	43.45	-2.50	2	3053
13:10:33	43.45	43.50	43.45	-2.50	1	3051
13:10:26	43.45	43.50	43.45	-2.50	2	3050
13:09:57	43.45	43.50	43.45	-2.50	1	3048
13:08:25	43.45	43.50	43.45	-2.50	2	3047
13:08:25	43.45	43.50	43.45	-2.50	1	3045
13:08:11	43.45	43.50	43.45	-2.50	5	3044
13:07:39	43.45	43.50	43.45	-2.50	1	3039
13:07:30	43.40	43.45	43.45	-2.50	1	3038
13:06:55	43.40	43.45	43.45	-2.50	5	3037
13:06:45	43.40	43.45	43.40	-2.55	6	3032
13:06:25	43.40	43.45	43.40	-2.55	1	3026
13:05:35	43.40	43.45	43.40	-2.55	4	3025
13:05:35	43.40	43.45	43.40	-2.55	14	3021
13:04:43	43.45	43.50	43.45	-2.50	3	3007
13:04:43	43.45	43.50	43.45	-2.50	1	3004
13:04:34	43.45	43.50	43.45	-2.50	1	3003
13:03:56	43.40	43.50	43.50	-2.45	1	3002
13:03:20	43.40	43.45	43.50	-2.45	8	3001
13:03:20	43.40	43.45	43.45	-2.50	1	2993
13:02:42	43.40	43.45	43.45	-2.50	1	2992
13:02:27	43.45	43.50	43.45	-2.50	3	2991
13:02:27	43.45	43.50	43.45	-2.50	4	2988
13:02:27	43.45	43.50	43.45	-2.50	1	2984
13:00:02	43.45	43.50	43.45	-2.50	1	2983
12:59:56	43.45	43.50	43.45	-2.50	3	2982
12:59:56	43.35	43.45	43.45	-2.50	3	2979
12:59:48	43.35	43.45	43.45	-2.50	3	2976
12:58:50	43.35	43.45	43.45	-2.50	1	2973
12:58:16	43.35	43.45	43.45	-2.50	4	2972
12:57:08	43.40	43.45	43.40	-2.55	11	2968
12:57:06	43.40	43.50	43.40	-2.55	1	2957
12:56:42	43.40	43.50	43.40	-2.55	1	2956
12:56:14	43.45	43.50	43.45	-2.50	4	2955
12:55:12	43.35	43.40	43.40	-2.55	2	2951
12:54:55	43.35	43.40	43.35	-2.60	1	2949
12:54:50	43.35	43.40	43.40	-2.55	1	2948
12:53:56	43.40	43.45	43.40	-2.55	2	2947
12:53:56	43.35	43.40	43.40	-2.55	3	2945
12:53:23	43.35	43.40	43.40	-2.55	1	2942
12:50:57	43.40	43.45	43.40	-2.55	1	2941
12:49:27	43.35	43.40	43.40	-2.55	2	2940
12:47:50	43.35	43.40	43.35	-2.60	1	2938
12:46:30	43.35	43.40	43.40	-2.55	3	2937
12:45:00	43.30	43.35	43.35	-2.60	2	2934
12:41:19	43.35	43.40	43.35	-2.60	2	2932
12:41:18	43.35	43.40	43.35	-2.60	5	2930
12:41:11	43.30	43.35	43.35	-2.60	3	2925
12:40:05	43.30	43.35	43.35	-2.60	1	2922
12:36:31	43.30	43.35	43.30	-2.65	1	2921
12:36:31	43.25	43.30	43.30	-2.65	7	2920
12:36:05	43.25	43.30	43.30	-2.65	1	2913
12:35:46	43.30	43.35	43.30	-2.65	6	2912
12:33:26	43.30	43.35	43.30	-2.65	1	2906
12:32:14	43.25	43.30	43.30	-2.65	2	2905
12:32:14	43.25	43.30	43.30	-2.65	6	2903
12:32:06	43.25	43.30	43.30	-2.65	1	2897
12:31:55	43.25	43.30	43.30	-2.65	11	2896
12:31:44	43.30	43.35	43.30	-2.65	1	2885
12:30:27	43.25	43.30	43.30	-2.65	5	2884
12:30:27	43.25	43.30	43.30	-2.65	10	2879
12:30:11	43.25	43.30	43.30	-2.65	1	2869
12:29:26	43.25	43.30	43.25	-2.70	1	2868
12:29:12	43.25	43.30	43.25	-2.70	1	2867
12:29:03	43.25	43.30	43.25	-2.70	10	2866
12:27:04	43.30	43.35	43.30	-2.65	10	2856
12:26:39	43.35	43.45	43.30	-2.65	9	2846
12:26:39	43.35	43.45	43.35	-2.60	1	2837
12:25:43	43.35	43.45	43.35	-2.60	1	2836
12:25:43	43.35	43.45	43.35	-2.60	2	2835
12:25:31	43.35	43.45	43.35	-2.60	2	2833
12:21:29	43.30	43.35	43.35	-2.60	1	2831
12:21:01	43.30	43.35	43.35	-2.60	2	2830
12:18:58	43.30	43.35	43.30	-2.65	10	2828
12:12:46	43.30	43.35	43.30	-2.65	2	2818
12:12:00	43.30	43.35	43.30	-2.65	1	2816
12:10:47	43.25	43.30	43.30	-2.65	1	2815
12:09:23	43.25	43.30	43.30	-2.65	1	2814
12:08:47	43.30	43.40	43.30	-2.65	2	2813
12:08:07	43.25	43.30	43.30	-2.65	3	2811
12:08:07	43.20	43.25	43.25	-2.70	38	2808
12:07:58	43.20	43.25	43.25	-2.70	5	2770
12:07:57	43.25	43.30	43.25	-2.70	19	2765
12:07:55	43.25	43.30	43.25	-2.70	1	2746
12:07:40	43.25	43.30	43.30	-2.65	1	2745
12:07:39	43.30	43.35	43.30	-2.65	68	2744
12:07:39	43.30	43.35	43.30	-2.65	5	2676
12:07:19	43.35	43.40	43.35	-2.60	2	2671
12:07:19	43.40	43.45	43.40	-2.55	76	2669
12:06:41	43.40	43.45	43.45	-2.50	1	2593
12:05:30	43.45	43.50	43.45	-2.50	5	2592
12:05:30	43.45	43.50	43.45	-2.50	1	2587
12:04:05	43.40	43.45	43.45	-2.50	1	2586
12:03:34	43.40	43.50	43.40	-2.55	1	2585
12:03:31	43.40	43.50	43.40	-2.55	1	2584
12:03:12	43.40	43.45	43.45	-2.50	1	2583
12:02:12	43.40	43.45	43.40	-2.55	1	2582
12:02:12	43.40	43.45	43.40	-2.55	8	2581
12:02:12	43.40	43.45	43.40	-2.55	21	2573
12:01:31	43.45	43.50	43.45	-2.50	1	2552
11:58:35	43.30	43.40	43.40	-2.55	4	2551
11:58:26	43.35	43.40	43.35	-2.60	4	2547
11:58:22	43.35	43.40	43.35	-2.60	1	2543
11:57:52	43.35	43.40	43.35	-2.60	40	2542
11:57:22	43.35	43.45	43.35	-2.60	2	2502
11:57:21	43.40	43.50	43.40	-2.55	17	2500
11:57:00	43.50	43.60	43.50	-2.45	1	2483
11:56:28	43.50	43.60	43.50	-2.45	1	2482
11:54:15	43.40	43.55	43.55	-2.40	1	2481
11:52:05	43.40	43.50	43.50	-2.45	8	2480
11:51:48	43.40	43.45	43.45	-2.50	1	2472
11:51:44	43.40	43.45	43.45	-2.50	2	2471
11:51:23	43.40	43.45	43.45	-2.50	1	2469
11:50:32	43.40	43.45	43.45	-2.50	1	2468
11:49:26	43.40	43.45	43.45	-2.50	1	2467
11:48:35	43.40	43.45	43.45	-2.50	3	2466
11:48:14	43.40	43.45	43.40	-2.55	2	2463
11:47:58	43.40	43.45	43.40	-2.55	1	2461
11:47:57	43.45	43.50	43.45	-2.50	10	2460
11:47:42	43.45	43.50	43.45	-2.50	1	2450
11:47:42	43.40	43.45	43.45	-2.50	1	2449
11:46:21	43.40	43.45	43.45	-2.50	1	2448
11:46:07	43.40	43.45	43.45	-2.50	1	2447
11:45:46	43.40	43.45	43.45	-2.50	1	2446
11:45:24	43.40	43.45	43.45	-2.50	1	2445
11:41:40	43.40	43.45	43.40	-2.55	1	2444
11:39:03	43.40	43.45	43.45	-2.50	1	2443
11:39:00	43.40	43.45	43.45	-2.50	1	2442
11:38:36	43.40	43.45	43.45	-2.50	1	2441
11:38:30	43.40	43.45	43.40	-2.55	1	2440
11:37:03	43.40	43.45	43.40	-2.55	2	2439
11:35:35	43.35	43.40	43.40	-2.55	1	2437
11:35:16	43.35	43.40	43.40	-2.55	1	2436
11:34:56	43.35	43.40	43.40	-2.55	1	2435
11:34:27	43.40	43.50	43.40	-2.55	2	2434
11:31:32	43.35	43.40	43.40	-2.55	2	2432
11:31:32	43.35	43.40	43.40	-2.55	1	2430
11:31:32	43.35	43.40	43.40	-2.55	17	2429
11:31:32	43.40	43.45	43.40	-2.55	29	2412
11:30:32	43.40	43.45	43.45	-2.50	1	2383
11:30:12	43.40	43.45	43.40	-2.55	1	2382
11:30:12	43.40	43.45	43.45	-2.50	1	2381
11:30:09	43.40	43.45	43.45	-2.50	1	2380
11:28:19	43.45	43.50	43.45	-2.50	1	2379
11:27:52	43.40	43.50	43.50	-2.45	1	2378
11:26:35	43.40	43.50	43.50	-2.45	1	2377
11:25:37	43.40	43.50	43.40	-2.55	1	2376
11:23:35	43.40	43.55	43.40	-2.55	2	2375
11:23:34	43.45	43.55	43.45	-2.50	8	2373
11:23:34	43.45	43.55	43.45	-2.50	3	2365
11:23:34	43.50	43.60	43.50	-2.45	5	2362
11:22:23	43.50	43.60	43.60	-2.35	4	2357
11:19:03	43.50	43.55	43.55	-2.40	1	2353
11:16:54	43.50	43.55	43.50	-2.45	1	2352
11:14:06	43.45	43.55	43.45	-2.50	2	2351
11:14:03	43.50	43.60	43.50	-2.45	4	2349
11:14:03	43.50	43.60	43.50	-2.45	6	2345
11:09:49	43.50	43.65	43.65	-2.30	1	2339
11:08:41	43.50	43.65	43.50	-2.45	1	2338
11:08:16	43.50	43.65	43.50	-2.45	1	2337
11:08:11	43.55	43.65	43.55	-2.40	2	2336
11:07:52	43.55	43.65	43.55	-2.40	2	2334
11:07:08	43.55	43.65	43.55	-2.40	1	2332
11:05:53	43.55	43.65	43.55	-2.40	3	2331
11:04:00	43.60	43.70	43.60	-2.35	3	2328
11:02:11	43.60	43.70	43.60	-2.35	1	2325
11:00:09	43.60	43.70	43.60	-2.35	2	2324
11:00:07	43.65	43.70	43.65	-2.30	2	2322
11:00:07	43.70	43.75	43.70	-2.25	51	2320
11:00:07	43.70	43.75	43.70	-2.25	21	2269
11:00:07	43.70	43.75	43.70	-2.25	1	2248
11:00:07	43.70	43.75	43.70	-2.25	15	2247
10:59:08	43.70	43.75	43.75	-2.20	1	2232
10:56:50	43.70	43.75	43.70	-2.25	1	2231
10:56:33	43.70	43.75	43.70	-2.25	1	2230
10:55:10	43.60	43.65	43.65	-2.30	1	2229
10:55:04	43.60	43.65	43.65	-2.30	1	2228
10:53:10	43.55	43.60	43.60	-2.35	3	2227
10:52:48	43.50	43.55	43.55	-2.40	5	2224
10:52:09	43.50	43.55	43.55	-2.40	10	2219
10:52:09	43.50	43.55	43.50	-2.45	2	2209
10:52:09	43.40	43.50	43.50	-2.45	11	2207
10:51:53	43.40	43.50	43.50	-2.45	2	2196
10:51:38	43.40	43.50	43.40	-2.55	1	2194
10:51:02	43.45	43.50	43.45	-2.50	1	2193
10:50:45	43.40	43.50	43.50	-2.45	1	2192
10:50:08	43.45	43.50	43.45	-2.50	2	2191
10:50:08	43.45	43.55	43.45	-2.50	9	2189
10:50:08	43.45	43.55	43.45	-2.50	5	2180
10:50:02	43.50	43.55	43.50	-2.45	1	2175
10:49:57	43.50	43.55	43.50	-2.45	5	2174
10:48:39	43.50	43.55	43.50	-2.45	1	2169
10:47:25	43.45	43.50	43.50	-2.45	1	2168
10:47:14	43.45	43.50	43.50	-2.45	1	2167
10:47:13	43.45	43.50	43.50	-2.45	1	2166
10:46:44	43.45	43.50	43.50	-2.45	1	2165
10:45:46	43.50	43.55	43.50	-2.45	3	2164
10:45:46	43.50	43.55	43.50	-2.45	2	2161
10:45:20	43.50	43.55	43.50	-2.45	5	2159
10:44:47	43.55	43.60	43.55	-2.40	1	2154
10:44:39	43.55	43.60	43.55	-2.40	7	2153
10:44:39	43.60	43.65	43.60	-2.35	5	2146
10:44:24	43.60	43.65	43.65	-2.30	1	2141
10:44:00	43.60	43.65	43.65	-2.30	1	2140
10:43:03	43.55	43.60	43.60	-2.35	2	2139
10:42:43	43.55	43.60	43.60	-2.35	1	2137
10:41:41	43.60	43.65	43.60	-2.35	33	2136
10:41:41	43.50	43.60	43.60	-2.35	7	2103
10:41:31	43.55	43.60	43.55	-2.40	5	2096
10:40:28	43.55	43.60	43.55	-2.40	1	2091
10:39:48	43.50	43.55	43.55	-2.40	1	2090
10:39:21	43.50	43.55	43.50	-2.45	1	2089
10:39:21	43.50	43.55	43.50	-2.45	1	2088
10:38:28	43.50	43.55	43.50	-2.45	9	2087
10:37:50	43.50	43.55	43.50	-2.45	1	2078
10:37:50	43.55	43.60	43.55	-2.40	5	2077
10:37:15	43.55	43.60	43.55	-2.40	1	2072
10:37:01	43.55	43.60	43.55	-2.40	1	2071
10:36:16	43.50	43.55	43.55	-2.40	1	2070
10:36:11	43.55	43.60	43.55	-2.40	1	2069
10:36:11	43.55	43.60	43.55	-2.40	11	2068
10:31:32	43.60	43.65	43.60	-2.35	2	2057
10:31:32	43.60	43.65	43.60	-2.35	2	2055
10:31:25	43.60	43.65	43.60	-2.35	2	2053
10:31:22	43.60	43.65	43.60	-2.35	5	2051
10:30:37	43.60	43.65	43.60	-2.35	9	2046
10:30:07	43.55	43.60	43.60	-2.35	2	2037
10:29:07	43.55	43.60	43.55	-2.40	1	2035
10:28:58	43.55	43.60	43.55	-2.40	1	2034
10:28:38	43.50	43.60	43.60	-2.35	2	2033
10:28:26	43.50	43.60	43.50	-2.45	1	2031
10:27:50	43.50	43.60	43.50	-2.45	3	2030
10:27:50	43.50	43.55	43.60	-2.35	1	2027
10:27:50	43.50	43.55	43.55	-2.40	1	2026
10:27:50	43.50	43.55	43.50	-2.45	1	2025
10:27:28	43.50	43.55	43.50	-2.45	2	2024
10:26:40	43.60	43.65	43.60	-2.35	1	2022
10:26:40	43.50	43.60	43.60	-2.35	2	2021
10:26:40	43.50	43.60	43.60	-2.35	4	2019
10:25:29	43.50	43.60	43.60	-2.35	1	2015
10:24:59	43.50	43.60	43.50	-2.45	6	2014
10:24:59	43.50	43.60	43.50	-2.45	6	2008
10:24:36	43.50	43.60	43.50	-2.45	2	2002
10:23:38	43.60	43.70	43.50	-2.45	163	2000
10:23:38	43.60	43.70	43.60	-2.35	37	1837
10:22:40	43.60	43.65	43.60	-2.35	2	1800
10:22:40	43.50	43.60	43.60	-2.35	2	1798
10:22:36	43.55	43.60	43.55	-2.40	1	1796
10:22:31	43.50	43.60	43.50	-2.45	9	1795
10:20:42	43.55	43.60	43.55	-2.40	1	1786
10:20:19	43.50	43.60	43.50	-2.45	5	1785
10:20:12	43.50	43.60	43.50	-2.45	1	1780
10:19:44	43.45	43.55	43.55	-2.40	4	1779
10:19:42	43.50	43.60	43.50	-2.45	2	1775
10:19:01	43.50	43.60	43.50	-2.45	11	1773
10:19:01	43.50	43.60	43.50	-2.45	5	1762
10:19:00	43.55	43.65	43.55	-2.40	5	1757
10:19:00	43.60	43.70	43.60	-2.35	75	1752
10:19:00	43.60	43.70	43.60	-2.35	3	1677
10:18:57	43.60	43.70	43.60	-2.35	1	1674
10:18:48	43.60	43.70	43.60	-2.35	3	1673
10:18:40	43.60	43.65	43.65	-2.30	2	1670
10:18:12	43.60	43.65	43.65	-2.30	1	1668
10:17:24	43.60	43.65	43.60	-2.35	1	1667
10:16:53	43.60	43.65	43.60	-2.35	2	1666
10:16:24	43.65	43.80	43.65	-2.30	2	1664
10:16:24	43.55	43.60	43.60	-2.35	15	1662
10:16:02	43.55	43.60	43.55	-2.40	1	1647
10:16:02	43.55	43.60	43.55	-2.40	2	1646
10:16:02	43.55	43.60	43.55	-2.40	1	1644
10:16:02	43.60	43.65	43.60	-2.35	13	1643
10:15:35	43.60	43.65	43.60	-2.35	1	1630
10:15:34	43.60	43.65	43.60	-2.35	2	1629
10:15:33	43.60	43.65	43.60	-2.35	1	1627
10:15:33	43.60	43.65	43.60	-2.35	2	1626
10:15:33	43.60	43.65	43.60	-2.35	9	1624
10:15:33	43.60	43.65	43.60	-2.35	6	1615
10:15:31	43.60	43.65	43.60	-2.35	4	1609
10:15:20	43.60	43.65	43.60	-2.35	2	1605
10:15:05	43.65	43.70	43.65	-2.30	1	1603
10:15:05	43.65	43.75	43.65	-2.30	1	1602
10:15:04	43.60	43.65	43.65	-2.30	1	1601
10:14:57	43.60	43.65	43.65	-2.30	4	1600
10:14:31	43.65	43.70	43.65	-2.30	1	1596
10:14:16	43.60	43.70	43.60	-2.35	1	1595
10:14:16	43.60	43.70	43.60	-2.35	1	1594
10:14:15	43.60	43.70	43.60	-2.35	12	1593
10:14:06	43.65	43.70	43.65	-2.30	1	1581
10:12:57	43.55	43.65	43.65	-2.30	4	1580
10:12:17	43.55	43.60	43.60	-2.35	1	1576
10:11:46	43.55	43.60	43.55	-2.40	1	1575
10:11:24	43.50	43.60	43.60	-2.35	1	1574
10:10:48	43.60	43.65	43.60	-2.35	39	1573
10:10:48	43.60	43.65	43.60	-2.35	11	1534
10:10:30	43.50	43.65	43.65	-2.30	2	1523
10:09:51	43.55	43.65	43.55	-2.40	8	1521
10:09:07	43.60	43.65	43.60	-2.35	2	1513
10:08:37	43.50	43.55	43.55	-2.40	1	1511
10:08:20	43.50	43.55	43.50	-2.45	2	1510
10:08:20	43.45	43.50	43.50	-2.45	4	1508
10:08:01	43.45	43.50	43.50	-2.45	1	1504
10:07:25	43.50	43.55	43.50	-2.45	1	1503
10:07:24	43.50	43.55	43.50	-2.45	1	1502
10:07:09	43.45	43.50	43.50	-2.45	7	1501
10:06:25	43.40	43.50	43.50	-2.45	1	1494
10:06:09	43.45	43.50	43.45	-2.50	1	1493
10:05:53	43.45	43.50	43.45	-2.50	1	1492
10:05:41	43.40	43.45	43.45	-2.50	4	1491
10:05:39	43.40	43.45	43.45	-2.50	1	1487
10:05:33	43.40	43.45	43.45	-2.50	1	1486
10:05:31	43.40	43.45	43.45	-2.50	1	1485
10:04:45	43.45	43.50	43.45	-2.50	1	1484
10:04:28	43.45	43.50	43.45	-2.50	1	1483
10:04:19	43.40	43.45	43.45	-2.50	12	1482
10:04:02	43.35	43.40	43.40	-2.55	3	1470
10:04:02	43.35	43.40	43.40	-2.55	1	1467
10:03:26	43.35	43.40	43.40	-2.55	2	1466
10:03:26	43.35	43.40	43.40	-2.55	1	1464
10:02:36	43.30	43.40	43.30	-2.65	1	1463
10:02:36	43.30	43.40	43.30	-2.65	1	1462
10:02:36	43.30	43.35	43.35	-2.60	1	1461
10:02:36	43.35	43.40	43.30	-2.65	15	1460
10:02:36	43.35	43.40	43.35	-2.60	9	1445
10:02:23	43.35	43.40	43.35	-2.60	1	1436
10:02:21	43.35	43.40	43.35	-2.60	1	1435
10:02:20	43.35	43.40	43.40	-2.55	1	1434
10:02:20	43.35	43.45	43.35	-2.60	3	1433
10:02:19	43.40	43.45	43.40	-2.55	5	1430
10:02:19	43.40	43.45	43.40	-2.55	18	1425
10:02:11	43.45	43.50	43.45	-2.50	1	1407
10:02:07	43.40	43.45	43.45	-2.50	1	1406
10:02:01	43.40	43.45	43.40	-2.55	1	1405
10:01:59	43.40	43.45	43.45	-2.50	1	1404
10:01:50	43.40	43.45	43.45	-2.50	1	1403
10:01:39	43.45	43.50	43.45	-2.50	10	1402
10:00:57	43.40	43.50	43.50	-2.45	1	1392
10:00:27	43.45	43.50	43.45	-2.50	1	1391
10:00:21	43.45	43.50	43.45	-2.50	2	1390
10:00:16	43.40	43.50	43.50	-2.45	2	1388
10:00:10	43.45	43.55	43.40	-2.55	2	1386
10:00:10	43.45	43.55	43.45	-2.50	7	1384
09:59:54	43.45	43.50	43.50	-2.45	1	1377
09:59:54	43.45	43.50	43.50	-2.45	1	1376
09:59:38	43.45	43.50	43.50	-2.45	1	1375
09:59:20	43.45	43.50	43.45	-2.50	1	1374
09:59:14	43.45	43.50	43.45	-2.50	1	1373
09:58:53	43.45	43.50	43.45	-2.50	3	1372
09:58:52	43.45	43.55	43.45	-2.50	1	1369
09:58:49	43.50	43.60	43.50	-2.45	22	1368
09:58:49	43.55	43.60	43.55	-2.40	1	1346
09:57:44	43.50	43.55	43.55	-2.40	2	1345
09:57:40	43.55	43.60	43.55	-2.40	1	1343
09:57:40	43.55	43.60	43.55	-2.40	1	1342
09:57:40	43.55	43.60	43.55	-2.40	1	1341
09:57:17	43.60	43.65	43.60	-2.35	1	1340
09:56:57	43.55	43.65	43.55	-2.40	1	1339
09:56:54	43.55	43.65	43.55	-2.40	2	1338
09:56:54	43.60	43.65	43.60	-2.35	1	1336
09:56:52	43.60	43.65	43.65	-2.30	1	1335
09:56:46	43.60	43.65	43.60	-2.35	1	1334
09:56:30	43.60	43.65	43.65	-2.30	1	1333
09:55:49	43.55	43.65	43.65	-2.30	1	1332
09:55:39	43.55	43.65	43.55	-2.40	1	1331
09:55:11	43.55	43.65	43.55	-2.40	1	1330
09:55:10	43.55	43.65	43.65	-2.30	1	1329
09:55:09	43.55	43.65	43.55	-2.40	2	1328
09:55:08	43.60	43.65	43.60	-2.35	2	1326
09:55:06	43.65	43.70	43.65	-2.30	5	1324
09:55:06	43.70	43.75	43.70	-2.25	20	1319
09:54:55	43.70	43.75	43.70	-2.25	1	1299
09:54:36	43.70	43.75	43.70	-2.25	1	1298
09:54:17	43.60	43.65	43.70	-2.25	20	1297
09:54:17	43.60	43.65	43.65	-2.30	2	1277
09:53:45	43.60	43.65	43.65	-2.30	1	1275
09:52:50	43.55	43.60	43.60	-2.35	2	1274
09:52:26	43.60	43.65	43.60	-2.35	2	1272
09:52:20	43.60	43.65	43.60	-2.35	1	1270
09:52:05	43.65	43.70	43.65	-2.30	1	1269
09:52:04	43.65	43.70	43.65	-2.30	2	1268
09:52:02	43.60	43.65	43.65	-2.30	1	1266
09:51:51	43.60	43.65	43.65	-2.30	1	1265
09:50:17	43.50	43.60	43.60	-2.35	8	1264
09:49:57	43.55	43.60	43.55	-2.40	1	1256
09:49:56	43.50	43.55	43.55	-2.40	1	1255
09:49:56	43.50	43.55	43.55	-2.40	1	1254
09:49:45	43.50	43.55	43.55	-2.40	1	1253
09:49:41	43.50	43.55	43.55	-2.40	5	1252
09:49:10	43.55	43.60	43.55	-2.40	1	1247
09:48:34	43.50	43.55	43.55	-2.40	3	1246
09:48:33	43.45	43.55	43.55	-2.40	2	1243
09:48:30	43.45	43.50	43.50	-2.45	10	1241
09:47:49	43.45	43.55	43.45	-2.50	1	1231
09:47:31	43.40	43.55	43.55	-2.40	1	1230
09:47:16	43.40	43.55	43.55	-2.40	1	1229
09:47:14	43.45	43.55	43.45	-2.50	4	1228
09:47:14	43.45	43.55	43.45	-2.50	1	1224
09:47:14	43.50	43.60	43.50	-2.45	25	1223
09:47:00	43.55	43.60	43.55	-2.40	13	1198
09:46:58	43.55	43.60	43.60	-2.35	1	1185
09:46:29	43.55	43.60	43.60	-2.35	1	1184
09:46:29	43.55	43.60	43.60	-2.35	1	1183
09:46:14	43.55	43.60	43.60	-2.35	1	1182
09:46:04	43.55	43.65	43.55	-2.40	1	1181
09:46:00	43.55	43.65	43.55	-2.40	1	1180
09:45:59	43.65	43.70	43.65	-2.30	6	1179
09:45:59	43.55	43.60	43.65	-2.30	3	1173
09:45:59	43.55	43.60	43.60	-2.35	1	1170
09:45:38	43.55	43.60	43.60	-2.35	1	1169
09:45:28	43.55	43.60	43.60	-2.35	1	1168
09:45:08	43.60	43.65	43.60	-2.35	1	1167
09:44:54	43.60	43.65	43.60	-2.35	1	1166
09:44:54	43.60	43.65	43.60	-2.35	1	1165
09:44:54	43.60	43.65	43.60	-2.35	8	1164
09:44:54	43.65	43.70	43.65	-2.30	1	1156
09:44:41	43.65	43.70	43.65	-2.30	1	1155
09:44:34	43.65	43.75	43.65	-2.30	1	1154
09:44:21	43.70	43.75	43.70	-2.25	1	1153
09:44:21	43.70	43.75	43.70	-2.25	1	1152
09:44:08	43.70	43.80	43.70	-2.25	1	1151
09:44:08	43.65	43.70	43.70	-2.25	4	1150
09:43:42	43.75	43.85	43.75	-2.20	1	1146
09:43:42	43.65	43.75	43.75	-2.20	1	1145
09:43:35	43.65	43.70	43.70	-2.25	3	1144
09:43:32	43.65	43.70	43.70	-2.25	2	1141
09:43:24	43.65	43.70	43.70	-2.25	5	1139
09:43:21	43.65	43.70	43.65	-2.30	1	1134
09:43:19	43.60	43.65	43.65	-2.30	7	1133
09:43:10	43.60	43.65	43.60	-2.35	1	1126
09:43:09	43.60	43.65	43.60	-2.35	7	1125
09:42:56	43.60	43.70	43.60	-2.35	1	1118
09:42:56	43.60	43.70	43.60	-2.35	1	1117
09:42:54	43.60	43.70	43.60	-2.35	3	1116
09:42:54	43.60	43.65	43.60	-2.35	4	1113
09:42:54	43.65	43.70	43.65	-2.30	12	1109
09:42:44	43.65	43.80	43.65	-2.30	1	1097
09:42:41	43.65	43.70	43.70	-2.25	1	1096
09:42:38	43.65	43.70	43.70	-2.25	1	1095
09:42:19	43.65	43.70	43.65	-2.30	4	1094
09:41:52	43.60	43.65	43.65	-2.30	1	1090
09:41:24	43.60	43.65	43.65	-2.30	1	1089
09:41:19	43.60	43.65	43.65	-2.30	1	1088
09:41:19	43.60	43.65	43.65	-2.30	2	1087
09:41:19	43.65	43.80	43.65	-2.30	3	1085
09:41:10	43.75	43.80	43.75	-2.20	6	1082
09:41:01	43.65	43.75	43.75	-2.20	1	1076
09:40:48	43.60	43.70	43.70	-2.25	1	1075
09:40:41	43.60	43.70	43.70	-2.25	1	1074
09:40:41	43.65	43.70	43.65	-2.30	8	1073
09:40:16	43.70	43.80	43.70	-2.25	1	1065
09:40:16	43.65	43.75	43.75	-2.20	5	1064
09:40:02	43.65	43.75	43.75	-2.20	1	1059
09:39:51	43.65	43.75	43.65	-2.30	4	1058
09:39:36	43.60	43.75	43.75	-2.20	1	1054
09:39:11	43.55	43.70	43.70	-2.25	1	1053
09:39:03	43.55	43.70	43.55	-2.40	1	1052
09:39:01	43.55	43.70	43.55	-2.40	1	1051
09:39:01	43.60	43.70	43.55	-2.40	5	1050
09:39:01	43.60	43.70	43.60	-2.35	2	1045
09:38:51	43.55	43.60	43.60	-2.35	1	1043
09:38:51	43.55	43.60	43.60	-2.35	1	1042
09:38:45	43.60	43.70	43.60	-2.35	9	1041
09:38:29	43.60	43.65	43.65	-2.30	1	1032
09:38:04	43.55	43.60	43.60	-2.35	10	1031
09:38:00	43.55	43.60	43.55	-2.40	1	1021
09:37:43	43.55	43.60	43.55	-2.40	1	1020
09:37:43	43.55	43.60	43.55	-2.40	2	1019
09:37:43	43.60	43.65	43.60	-2.35	9	1017
09:37:33	43.65	43.70	43.65	-2.30	1	1008
09:37:31	43.65	43.70	43.65	-2.30	1	1007
09:37:15	43.60	43.65	43.65	-2.30	1	1006
09:37:12	43.60	43.65	43.65	-2.30	1	1005
09:37:03	43.60	43.65	43.60	-2.35	2	1004
09:37:01	43.60	43.65	43.60	-2.35	2	1002
09:36:55	43.55	43.60	43.60	-2.35	2	1000
09:36:50	43.55	43.60	43.60	-2.35	1	998
09:36:45	43.55	43.60	43.65	-2.30	3	997
09:36:45	43.55	43.60	43.60	-2.35	2	994
09:36:40	43.55	43.60	43.60	-2.35	1	992
09:36:39	43.60	43.70	43.60	-2.35	10	991
09:36:39	43.60	43.65	43.65	-2.30	1	981
09:36:33	43.60	43.65	43.65	-2.30	1	980
09:36:25	43.60	43.65	43.65	-2.30	1	979
09:36:25	43.60	43.65	43.60	-2.35	1	978
09:36:25	43.60	43.65	43.60	-2.35	2	977
09:36:24	43.65	43.70	43.65	-2.30	12	975
09:36:17	43.70	43.75	43.70	-2.25	2	963
09:36:17	43.70	43.75	43.70	-2.25	1	961
09:36:17	43.70	43.75	43.70	-2.25	4	960
09:36:17	43.70	43.75	43.70	-2.25	3	956
09:36:12	43.70	43.75	43.70	-2.25	3	953
09:36:06	43.75	43.80	43.75	-2.20	8	950
09:36:06	43.75	43.80	43.75	-2.20	1	942
09:36:05	43.75	43.80	43.75	-2.20	1	941
09:35:48	43.80	43.85	43.80	-2.15	1	940
09:35:46	43.75	43.80	43.80	-2.15	1	939
09:35:29	43.75	43.80	43.80	-2.15	1	938
09:35:19	43.80	43.85	43.80	-2.15	1	937
09:35:14	43.80	43.85	43.80	-2.15	1	936
09:35:02	43.80	43.85	43.85	-2.10	1	935
09:34:33	43.75	43.90	43.75	-2.20	1	934
09:34:30	43.75	43.80	43.85	-2.10	5	933
09:34:30	43.75	43.80	43.80	-2.15	2	928
09:34:15	43.80	43.85	43.80	-2.15	1	926
09:34:15	43.80	43.85	43.80	-2.15	6	925
09:34:10	43.80	43.85	43.80	-2.15	1	919
09:34:09	43.80	43.85	43.85	-2.10	1	918
09:34:08	43.80	43.85	43.80	-2.15	2	917
09:34:05	43.85	43.90	43.85	-2.10	4	915
09:33:39	43.85	43.90	43.85	-2.10	1	911
09:33:34	43.85	43.90	43.90	-2.05	1	910
09:33:15	43.85	43.90	43.85	-2.10	1	909
09:33:04	43.80	43.85	43.90	-2.05	5	908
09:33:04	43.80	43.85	43.85	-2.10	1	903
09:33:00	43.80	43.85	43.85	-2.10	1	902
09:32:46	43.85	43.90	43.85	-2.10	1	901
09:32:33	43.80	43.85	43.85	-2.10	1	900
09:32:29	43.80	43.85	43.80	-2.15	1	899
09:32:29	43.85	43.90	43.85	-2.10	1	898
09:32:29	43.85	43.90	43.85	-2.10	1	897
09:32:29	43.85	43.90	43.85	-2.10	1	896
09:32:19	43.80	43.85	43.85	-2.10	1	895
09:32:15	43.80	43.85	43.85	-2.10	1	894
09:32:02	43.80	43.90	43.90	-2.05	1	893
09:31:32	43.80	43.85	43.85	-2.10	1	892
09:31:25	43.80	43.85	43.85	-2.10	1	891
09:31:20	43.80	43.85	43.80	-2.15	1	890
09:31:06	43.75	43.85	43.75	-2.20	2	889
09:31:02	43.75	43.80	43.80	-2.15	1	887
09:30:51	43.80	43.90	43.80	-2.15	10	886
09:30:51	43.80	43.90	43.80	-2.15	14	876
09:30:48	43.85	43.95	43.85	-2.10	21	862
09:30:48	43.85	43.90	43.85	-2.10	7	841
09:30:48	43.85	43.95	43.85	-2.10	2	834
09:30:46	43.90	44.05	43.90	-2.05	29	832
09:30:46	43.95	44.10	43.95	-2.00	16	803
09:30:44	44.00	44.10	44.00	-1.95	2	787
09:29:34	44.00	44.10	44.00	-1.95	1	785
09:29:28	43.95	44.05	43.95	-2.00	1	784
09:29:26	43.95	44.10	43.95	-2.00	1	783
09:29:21	44.00	44.10	44.00	-1.95	1	782
09:29:05	43.95	44.00	44.10	-1.85	2	781
09:29:05	43.95	44.00	44.00	-1.95	3	779
09:28:48	43.90	44.00	44.00	-1.95	2	776
09:28:45	43.95	44.00	43.95	-2.00	1	774
09:28:32	43.90	44.05	43.90	-2.05	1	773
09:28:28	43.95	44.05	43.95	-2.00	1	772
09:28:27	43.95	44.10	43.95	-2.00	6	771
09:28:14	43.95	44.00	43.95	-2.00	1	765
09:28:14	43.95	44.00	44.00	-1.95	1	764
09:28:11	43.95	44.00	44.00	-1.95	1	763
09:28:07	43.95	44.00	44.00	-1.95	1	762
09:28:03	43.95	44.05	43.95	-2.00	1	761
09:28:03	44.00	44.10	44.00	-1.95	4	760
09:27:33	43.95	44.00	44.00	-1.95	1	756
09:27:30	43.95	44.00	44.00	-1.95	1	755
09:27:16	44.00	44.15	44.00	-1.95	15	754
09:27:16	44.00	44.15	44.00	-1.95	1	739
09:27:16	44.05	44.20	44.05	-1.90	6	738
09:26:26	44.00	44.15	44.00	-1.95	1	732
09:26:24	44.05	44.20	44.05	-1.90	1	731
09:26:11	44.00	44.05	44.05	-1.90	1	730
09:26:08	44.00	44.05	44.05	-1.90	1	729
09:25:36	43.95	44.05	44.05	-1.90	5	728
09:25:30	43.95	44.05	43.95	-2.00	1	723
09:25:27	44.00	44.05	44.00	-1.95	1	722
09:24:22	43.95	44.10	43.95	-2.00	4	721
09:24:22	44.00	44.15	44.00	-1.95	9	717
09:23:40	44.00	44.05	44.05	-1.90	1	708
09:23:40	44.05	44.20	44.05	-1.90	2	707
09:23:40	44.00	44.10	44.10	-1.85	1	705
09:23:10	44.00	44.10	44.10	-1.85	2	704
09:22:37	44.00	44.15	44.15	-1.80	1	702
09:22:35	44.00	44.15	44.00	-1.95	1	701
09:22:35	44.00	44.15	44.00	-1.95	1	700
09:22:27	44.00	44.15	44.00	-1.95	1	699
09:22:22	44.00	44.15	44.00	-1.95	1	698
09:22:21	44.00	44.15	44.00	-1.95	2	697
09:22:11	44.00	44.15	44.00	-1.95	1	695
09:21:36	43.95	44.15	43.95	-2.00	2	694
09:21:36	43.95	44.10	44.10	-1.85	3	692
09:21:35	44.00	44.15	44.00	-1.95	5	689
09:21:35	44.05	44.20	44.05	-1.90	6	684
09:21:17	44.10	44.20	44.10	-1.85	1	678
09:21:12	44.05	44.10	44.10	-1.85	1	677
09:21:06	44.05	44.20	44.20	-1.75	2	676
09:20:58	44.10	44.20	44.10	-1.85	1	674
09:20:49	44.00	44.05	44.05	-1.90	5	673
09:20:03	43.95	44.05	44.05	-1.90	1	668
09:19:42	44.00	44.05	44.00	-1.95	1	667
09:19:35	44.00	44.05	44.00	-1.95	1	666
09:19:35	44.00	44.05	44.00	-1.95	1	665
09:19:26	44.00	44.05	44.00	-1.95	4	664
09:19:26	43.90	44.00	44.00	-1.95	1	660
09:19:19	43.85	43.95	44.00	-1.95	2	659
09:19:19	43.85	43.95	43.95	-2.00	3	657
09:19:15	43.85	43.95	43.95	-2.00	1	654
09:19:14	43.90	44.00	43.90	-2.05	24	653
09:19:14	43.95	44.05	43.95	-2.00	2	629
09:19:14	43.95	44.05	43.95	-2.00	4	627
09:19:14	43.95	44.05	43.95	-2.00	1	623
09:19:09	43.95	44.05	44.05	-1.90	1	622
09:19:09	43.95	44.05	43.95	-2.00	2	621
09:19:08	43.95	44.05	43.95	-2.00	1	619
09:19:06	43.95	44.05	43.95	-2.00	3	618
09:19:05	44.00	44.05	44.00	-1.95	5	615
09:19:05	44.00	44.05	44.00	-1.95	6	610
09:19:04	44.00	44.10	44.00	-1.95	1	604
09:18:51	44.05	44.15	44.05	-1.90	1	603
09:18:38	44.00	44.10	44.10	-1.85	1	602
09:18:20	44.10	44.15	44.10	-1.85	1	601
09:18:20	44.00	44.10	44.10	-1.85	1	600
09:18:09	44.05	44.10	44.05	-1.90	4	599
09:18:08	44.05	44.15	44.05	-1.90	1	595
09:17:44	44.05	44.15	44.05	-1.90	1	594
09:17:33	44.00	44.10	44.10	-1.85	5	593
09:17:26	44.00	44.15	44.00	-1.95	1	588
09:17:23	44.00	44.15	44.00	-1.95	1	587
09:17:06	44.00	44.15	44.00	-1.95	2	586
09:16:48	44.00	44.15	44.00	-1.95	1	584
09:16:33	43.95	44.00	44.00	-1.95	1	583
09:16:13	43.90	43.95	43.95	-2.00	2	582
09:16:03	43.90	43.95	43.90	-2.05	1	580
09:16:02	43.90	43.95	43.90	-2.05	1	579
09:15:51	43.90	44.00	43.90	-2.05	1	578
09:15:42	43.90	44.00	44.00	-1.95	1	577
09:15:39	44.00	44.15	43.95	-2.00	1	576
09:15:39	44.00	44.15	44.00	-1.95	1	575
09:15:39	44.05	44.20	44.00	-1.95	32	574
09:15:39	44.05	44.20	44.05	-1.90	18	542
09:15:38	44.10	44.25	44.10	-1.85	1	524
09:15:22	44.20	44.30	44.10	-1.85	14	523
09:15:22	44.20	44.30	44.15	-1.80	4	509
09:15:22	44.20	44.30	44.20	-1.75	2	505
09:15:19	44.20	44.35	44.20	-1.75	1	503
09:15:11	44.20	44.35	44.20	-1.75	4	502
09:15:02	44.20	44.35	44.20	-1.75	1	498
09:14:58	44.20	44.35	44.20	-1.75	1	497
09:14:58	44.20	44.40	44.20	-1.75	4	496
09:14:31	44.15	44.30	44.15	-1.80	1	492
09:14:30	44.20	44.35	44.20	-1.75	1	491
09:14:29	44.20	44.40	44.20	-1.75	5	490
09:14:29	44.20	44.40	44.20	-1.75	1	485
09:14:25	44.25	44.40	44.25	-1.70	1	484
09:14:14	44.20	44.40	44.20	-1.75	1	483
09:14:08	44.15	44.20	44.20	-1.75	1	482
09:14:05	44.10	44.15	44.15	-1.80	1	481
09:14:05	44.10	44.15	44.15	-1.80	10	480
09:14:00	44.10	44.15	44.10	-1.85	7	470
09:13:54	44.10	44.15	44.10	-1.85	1	463
09:13:49	44.10	44.15	44.10	-1.85	1	462
09:13:46	44.10	44.15	44.15	-1.80	1	461
09:13:41	44.10	44.15	44.10	-1.85	1	460
09:13:35	44.10	44.15	44.10	-1.85	4	459
09:13:35	44.10	44.15	44.10	-1.85	1	455
09:13:34	44.10	44.15	44.15	-1.80	1	454
09:13:33	44.10	44.15	44.10	-1.85	1	453
09:13:31	44.10	44.15	44.10	-1.85	2	452
09:13:27	44.10	44.15	44.15	-1.80	1	450
09:13:26	44.15	44.20	44.15	-1.80	5	449
09:13:18	44.15	44.20	44.15	-1.80	1	444
09:13:16	44.15	44.20	44.20	-1.75	1	443
09:13:13	44.15	44.20	44.20	-1.75	1	442
09:13:10	44.15	44.20	44.15	-1.80	1	441
09:13:05	44.20	44.30	44.20	-1.75	1	440
09:13:03	44.20	44.30	44.20	-1.75	1	439
09:13:00	44.20	44.30	44.20	-1.75	8	438
09:13:00	44.20	44.30	44.20	-1.75	1	430
09:12:59	44.20	44.30	44.30	-1.65	1	429
09:12:55	44.25	44.35	44.25	-1.70	1	428
09:12:47	44.25	44.30	44.25	-1.70	1	427
09:12:46	44.25	44.35	44.25	-1.70	1	426
09:12:46	44.25	44.35	44.35	-1.60	1	425
09:12:43	44.25	44.35	44.25	-1.70	12	424
09:12:43	44.25	44.35	44.25	-1.70	1	412
09:12:35	44.25	44.40	44.25	-1.70	2	411
09:12:26	44.25	44.40	44.25	-1.70	1	409
09:12:24	44.30	44.40	44.30	-1.65	1	408
09:12:24	44.25	44.30	44.40	-1.55	2	407
09:12:24	44.25	44.30	44.30	-1.65	3	405
09:12:19	44.30	44.35	44.30	-1.65	1	402
09:12:16	44.30	44.35	44.30	-1.65	3	401
09:12:15	44.30	44.35	44.30	-1.65	1	398
09:12:10	44.25	44.35	44.25	-1.70	1	397
09:12:04	44.30	44.35	44.30	-1.65	1	396
09:12:02	44.30	44.40	44.30	-1.65	13	395
09:12:02	44.30	44.35	44.30	-1.65	2	382
09:12:00	44.35	44.40	44.35	-1.60	4	380
09:12:00	44.35	44.40	44.35	-1.60	1	376
09:12:00	44.35	44.40	44.35	-1.60	1	375
09:11:48	44.35	44.40	44.40	-1.55	1	374
09:11:47	44.35	44.40	44.40	-1.55	3	373
09:11:16	44.30	44.40	44.40	-1.55	1	370
09:11:15	44.25	44.30	44.30	-1.65	8	369
09:11:10	44.30	44.35	44.30	-1.65	2	361
09:11:10	44.30	44.35	44.30	-1.65	3	359
09:11:10	44.30	44.35	44.30	-1.65	1	356
09:10:58	44.35	44.40	44.35	-1.60	18	355
09:10:58	44.40	44.45	44.40	-1.55	13	337
09:10:58	44.45	44.50	44.45	-1.50	3	324
09:10:23	44.45	44.50	44.45	-1.50	1	321
09:10:20	44.45	44.50	44.45	-1.50	1	320
09:10:19	44.45	44.60	44.45	-1.50	2	319
09:10:18	44.50	44.55	44.50	-1.45	2	317
09:10:03	44.45	44.60	44.45	-1.50	2	315
09:10:02	44.45	44.50	44.50	-1.45	2	313
09:09:46	44.45	44.50	44.50	-1.45	1	311
09:09:41	44.50	44.65	44.50	-1.45	8	310
09:09:27	44.60	44.65	44.60	-1.35	4	302
09:09:11	44.60	44.65	44.60	-1.35	2	298
09:08:51	44.60	44.65	44.60	-1.35	2	296
09:08:43	44.50	44.60	44.60	-1.35	2	294
09:08:40	44.50	44.60	44.50	-1.45	4	292
09:08:15	44.45	44.50	44.50	-1.45	1	288
09:08:05	44.50	44.60	44.50	-1.45	1	287
09:08:02	44.50	44.60	44.60	-1.35	1	286
09:08:00	44.50	44.60	44.50	-1.45	1	285
09:08:00	44.50	44.60	44.50	-1.45	4	284
09:07:26	44.50	44.60	44.50	-1.45	2	280
09:07:26	44.50	44.60	44.50	-1.45	2	278
09:07:21	44.55	44.60	44.55	-1.40	1	276
09:07:14	44.50	44.60	44.50	-1.45	2	275
09:06:49	44.30	44.45	44.45	-1.50	1	273
09:06:43	44.35	44.45	44.35	-1.60	1	272
09:06:43	44.35	44.45	44.35	-1.60	1	271
09:06:42	44.40	44.60	44.40	-1.55	2	270
09:06:40	44.50	44.65	44.50	-1.45	2	268
09:06:36	44.50	44.65	44.65	-1.30	2	266
09:06:26	44.50	44.65	44.50	-1.45	1	264
09:06:17	44.60	44.65	44.60	-1.35	2	263
09:06:05	44.30	44.60	44.60	-1.35	1	261
09:05:57	44.50	44.55	44.50	-1.45	3	260
09:05:52	44.35	44.50	44.35	-1.60	2	257
09:05:51	44.45	44.65	44.45	-1.50	4	255
09:05:51	44.60	44.70	44.50	-1.45	16	251
09:05:51	44.60	44.70	44.55	-1.40	20	235
09:05:51	44.60	44.70	44.60	-1.35	3	215
09:05:42	44.60	44.75	44.60	-1.35	2	212
09:05:40	44.60	44.75	44.60	-1.35	1	210
09:05:36	44.60	44.85	44.60	-1.35	3	209
09:05:36	44.60	44.85	44.60	-1.35	2	206
09:05:31	44.60	44.85	44.60	-1.35	1	204
09:05:25	44.70	45.00	44.70	-1.25	1	203
09:05:23	44.75	45.05	44.75	-1.20	1	202
09:05:20	44.85	45.20	44.85	-1.10	1	201
09:05:15	44.90	44.95	44.90	-1.05	2	200
09:05:15	44.70	44.90	44.90	-1.05	4	198
09:04:54	44.60	44.85	44.60	-1.35	1	194
09:04:49	44.65	45.00	44.60	-1.35	1	193
09:04:49	44.65	45.00	44.65	-1.30	4	192
09:04:45	44.80	44.90	44.80	-1.15	1	188
09:04:45	44.60	44.80	44.80	-1.15	4	187
09:04:42	44.60	44.80	44.60	-1.35	1	183
09:04:40	44.60	44.80	44.60	-1.35	1	182
09:04:30	44.60	44.70	44.60	-1.35	1	181
09:04:28	44.60	44.70	44.60	-1.35	1	180
09:04:24	44.60	44.80	44.55	-1.40	2	179
09:04:24	44.60	44.80	44.60	-1.35	3	177
09:04:23	44.65	44.85	44.60	-1.35	1	174
09:04:23	44.65	44.85	44.65	-1.30	1	173
09:04:15	44.60	44.80	44.55	-1.40	3	172
09:04:15	44.60	44.80	44.60	-1.35	1	169
09:04:10	44.65	44.95	44.60	-1.35	4	168
09:04:10	44.65	44.95	44.65	-1.30	1	164
09:03:54	44.70	44.90	44.60	-1.35	2	163
09:03:54	44.70	44.90	44.70	-1.25	2	161
09:03:50	44.55	44.60	44.60	-1.35	1	159
09:03:50	44.60	44.70	44.60	-1.35	1	158
09:03:50	44.55	44.60	44.60	-1.35	1	157
09:03:46	44.55	44.65	44.65	-1.30	2	156
09:03:42	44.65	44.70	44.65	-1.30	2	154
09:03:40	44.55	44.75	44.55	-1.40	1	152
09:03:40	44.60	44.80	44.60	-1.35	2	151
09:03:40	44.70	44.90	44.65	-1.30	6	149
09:03:40	44.70	44.90	44.70	-1.25	1	143
09:03:35	44.65	44.90	44.65	-1.30	1	142
09:03:34	44.70	44.90	44.70	-1.25	1	141
09:03:27	44.75	44.90	44.70	-1.25	4	140
09:03:27	44.75	44.90	44.75	-1.20	1	136
09:03:21	44.75	44.90	44.75	-1.20	2	135
09:03:13	44.75	44.90	44.75	-1.20	3	133
09:03:09	44.70	44.90	44.70	-1.25	2	130
09:03:01	44.80	44.90	44.70	-1.25	2	128
09:03:01	44.80	44.90	44.80	-1.15	2	126
09:03:00	44.80	44.90	44.80	-1.15	1	124
09:02:51	44.80	45.00	44.80	-1.15	5	123
09:02:51	44.80	44.95	44.95	-1.00	1	118
09:02:40	45.00	45.05	45.00	-0.95	1	117
09:02:40	44.80	45.00	45.00	-0.95	1	116
09:02:38	45.00	45.05	45.00	-0.95	1	115
09:02:37	45.00	45.05	45.00	-0.95	7	114
09:02:37	44.85	45.00	45.00	-0.95	3	107
09:02:35	44.80	45.00	45.00	-0.95	2	104
09:02:35	44.90	45.00	44.90	-1.05	2	102
09:02:15	45.00	45.20	45.00	-0.95	4	100
09:02:15	45.00	45.20	45.00	-0.95	3	96
09:02:11	45.05	45.25	45.00	-0.95	3	93
09:02:11	45.05	45.25	45.05	-0.90	2	90
09:02:11	45.10	45.35	45.10	-0.85	6	88
09:02:11	45.20	45.40	45.20	-0.75	2	82
09:02:11	45.30	45.40	45.30	-0.65	1	80
09:02:08	45.25	45.40	45.25	-0.70	1	79
09:02:08	45.25	45.40	45.25	-0.70	1	78
09:02:02	45.30	45.45	45.30	-0.65	2	77
09:01:55	45.30	45.40	45.40	-0.55	1	75
09:01:52	45.30	45.40	45.40	-0.55	1	74
09:01:48	45.30	45.45	45.30	-0.65	1	73
09:01:48	45.40	45.45	45.40	-0.55	1	72
09:01:48	45.40	45.45	45.40	-0.55	1	71
09:01:25	45.30	45.40	45.40	-0.55	9	70
09:01:25	45.30	45.35	45.35	-0.60	1	61
09:01:24	45.30	45.40	45.30	-0.65	1	60
09:01:24	45.30	45.35	45.35	-0.60	2	59
09:01:15	45.35	45.45	45.30	-0.65	1	57
09:01:15	45.35	45.45	45.35	-0.60	1	56
09:01:15	45.40	45.45	45.40	-0.55	3	55
09:01:10	45.45	45.55	45.45	-0.50	2	52
09:01:10	45.50	45.60	45.50	-0.45	11	50
09:01:10	45.55	45.60	45.55	-0.40	1	39
09:01:06	45.60	45.70	45.60	-0.35	1	38
09:00:59	45.65	45.70	45.65	-0.30	1	37
09:00:55	45.70	45.75	45.70	-0.25	2	36
09:00:55	45.70	45.75	45.70	-0.25	1	34
09:00:52	45.75	45.80	45.75	-0.20	2	33
09:00:51	45.80	45.85	45.80	-0.15	2	31
09:00:51	45.80	45.85	45.80	-0.15	1	29
09:00:51	45.90	45.95	45.90	-0.05	5	28
09:00:29	45.95	46.00	45.95	0	1	23
09:00:25	46.00	46.05	46.00	+0.05	7	22
09:00:25	46.00	46.10	46.00	+0.05	7	15
09:00:12	--	--	46.00	+0.05	8	8

　

其他人也逛...

MyCard 3000點虛擬點數卡

MyCard 5000點虛擬點數卡

MacBook Neo 13 A18 Pro 晶片配備 6 核心 CPU、5 核心 GPU、16 核心神經網路引擎 8GB 記憶體 512GB SSD

Samsung Galaxy S26 Ultra (12G/512G)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

萬家福/樂家康5075元好禮即享券(餘額型)

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Google Pixel 10a (8GB/128GB)

Samsung Galaxy A57 5G (12G/256G)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

App Store Card $ 2000 - 數位序號

基本生活費擬升至22萬　四口之...

川湖自結7月獲利年增321%　單月...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧南亞再發出漲價函　9/1起銅箔基...
‧傳雲林屏東建廠　南亞科：與主...
‧新台幣強升1.22角　收32.046元

加密貨幣

比特幣BTC	62826.99	-577.44	-0.91%
以太幣ETH	1878.14	-0.05	0.00%
瑞波幣XRP	0.991857	-0.01	-1.25%
比特幣現金BCH	203.72	-8.67	-4.08%
萊特幣LTC	43.60	-1.25	-2.79%
卡達幣ADA	0.178991	0.00	-1.87%
波場幣TRX	0.332465	0.00	-1.00%
恆星幣XLM	0.156718	0.00	-1.63%

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。