最新[公告] 鋒魁科技:公告本公司董事會決議召開115年第二次股東臨時會相關事宜(新增議案)熱門[公告] 新晶投控:公告本公司投資長異動

更新報價

華　泰 (2329) 半導體業上市

42.70 ▼-0.60 -1.39% 1.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	2,669	42.70	11	42.75	8	43.55	43.65	42.60	43.30

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	42.70	42.75	42.70	-0.60	7	2669
13:30:00	42.70	42.75	42.70	-0.60	147	2662
13:24:57	42.65	42.70	42.70	-0.60	13	2515
13:24:56	42.65	42.70	42.70	-0.60	1	2502
13:24:53	42.65	42.70	42.65	-0.65	3	2501
13:24:43	42.65	42.70	42.70	-0.60	2	2498
13:24:32	42.65	42.70	42.70	-0.60	1	2496
13:24:31	42.65	42.70	42.70	-0.60	1	2495
13:24:18	42.65	42.70	42.70	-0.60	1	2494
13:24:17	42.65	42.70	42.65	-0.65	2	2493
13:24:17	42.65	42.70	42.65	-0.65	4	2491
13:24:15	42.65	42.70	42.70	-0.60	1	2487
13:24:13	42.65	42.70	42.70	-0.60	1	2486
13:23:43	42.65	42.70	42.65	-0.65	1	2485
13:23:42	42.65	42.70	42.70	-0.60	2	2484
13:23:28	42.65	42.70	42.70	-0.60	1	2482
13:23:28	42.65	42.70	42.65	-0.65	1	2481
13:23:28	42.65	42.70	42.65	-0.65	3	2480
13:23:27	42.65	42.70	42.65	-0.65	1	2477
13:23:20	42.65	42.70	42.65	-0.65	1	2476
13:23:12	42.65	42.70	42.65	-0.65	1	2475
13:23:05	42.65	42.70	42.65	-0.65	1	2474
13:23:04	42.65	42.70	42.70	-0.60	1	2473
13:23:02	42.65	42.70	42.70	-0.60	1	2472
13:22:42	42.65	42.70	42.70	-0.60	1	2471
13:22:22	42.65	42.70	42.70	-0.60	1	2470
13:22:18	42.65	42.70	42.70	-0.60	1	2469
13:22:17	42.65	42.70	42.65	-0.65	1	2468
13:21:46	42.65	42.70	42.70	-0.60	1	2467
13:21:26	42.65	42.70	42.70	-0.60	2	2466
13:20:42	42.65	42.70	42.70	-0.60	3	2464
13:20:10	42.60	42.65	42.65	-0.65	4	2461
13:20:02	42.60	42.65	42.65	-0.65	1	2457
13:19:53	42.60	42.65	42.60	-0.70	9	2456
13:19:50	42.60	42.65	42.65	-0.65	1	2447
13:19:45	42.60	42.65	42.60	-0.70	1	2446
13:19:33	42.60	42.65	42.65	-0.65	1	2445
13:19:31	42.60	42.65	42.65	-0.65	1	2444
13:19:30	42.60	42.65	42.60	-0.70	2	2443
13:19:07	42.60	42.70	42.70	-0.60	1	2441
13:19:01	42.65	42.70	42.65	-0.65	5	2440
13:18:43	42.70	42.75	42.70	-0.60	7	2435
13:18:43	42.70	42.75	42.70	-0.60	4	2428
13:18:35	42.70	42.75	42.70	-0.60	1	2424
13:18:01	42.65	42.70	42.70	-0.60	5	2423
13:17:59	42.65	42.70	42.70	-0.60	4	2418
13:17:37	42.65	42.70	42.70	-0.60	1	2414
13:17:31	42.60	42.65	42.65	-0.65	6	2413
13:17:20	42.60	42.65	42.65	-0.65	1	2407
13:17:12	42.60	42.65	42.65	-0.65	2	2406
13:16:33	42.60	42.65	42.65	-0.65	1	2404
13:16:24	42.60	42.65	42.65	-0.65	1	2403
13:16:23	42.60	42.65	42.65	-0.65	1	2402
13:16:20	42.60	42.65	42.65	-0.65	1	2401
13:16:17	42.60	42.65	42.65	-0.65	2	2400
13:15:51	42.60	42.65	42.60	-0.70	1	2398
13:15:25	42.60	42.65	42.60	-0.70	1	2397
13:15:04	42.60	42.65	42.60	-0.70	2	2396
13:15:00	42.60	42.70	42.60	-0.70	2	2394
13:14:31	42.65	42.70	42.65	-0.65	1	2392
13:14:27	42.65	42.70	42.65	-0.65	1	2391
13:14:27	42.65	42.70	42.65	-0.65	1	2390
13:14:25	42.65	42.70	42.65	-0.65	5	2389
13:14:18	42.65	42.70	42.65	-0.65	1	2384
13:14:08	42.65	42.70	42.65	-0.65	1	2383
13:13:44	42.65	42.70	42.65	-0.65	2	2382
13:13:42	42.65	42.70	42.65	-0.65	10	2380
13:13:28	42.65	42.70	42.65	-0.65	1	2370
13:13:13	42.65	42.70	42.65	-0.65	1	2369
13:13:09	42.65	42.70	42.65	-0.65	1	2368
13:12:52	42.65	42.70	42.65	-0.65	1	2367
13:12:51	42.65	42.70	42.65	-0.65	1	2366
13:12:36	42.65	42.70	42.65	-0.65	1	2365
13:12:22	42.65	42.70	42.65	-0.65	2	2364
13:12:10	42.65	42.70	42.65	-0.65	1	2362
13:12:04	42.65	42.70	42.65	-0.65	1	2361
13:11:35	42.65	42.70	42.65	-0.65	1	2360
13:11:27	42.65	42.70	42.65	-0.65	1	2359
13:11:27	42.65	42.70	42.70	-0.60	4	2358
13:11:27	42.65	42.70	42.70	-0.60	7	2354
13:11:13	42.65	42.70	42.70	-0.60	1	2347
13:11:04	42.65	42.70	42.70	-0.60	1	2346
13:11:02	42.65	42.75	42.65	-0.65	2	2345
13:10:55	42.70	42.75	42.70	-0.60	8	2343
13:10:55	42.70	42.75	42.70	-0.60	6	2335
13:10:47	42.70	42.75	42.70	-0.60	1	2329
13:10:46	42.70	42.75	42.70	-0.60	1	2328
13:10:46	42.70	42.75	42.70	-0.60	1	2327
13:10:39	42.70	42.75	42.70	-0.60	1	2326
13:10:21	42.70	42.75	42.70	-0.60	1	2325
13:10:08	42.70	42.75	42.70	-0.60	2	2324
13:10:07	42.70	42.75	42.70	-0.60	2	2322
13:10:02	42.70	42.75	42.70	-0.60	1	2320
13:09:50	42.70	42.75	42.70	-0.60	1	2319
13:09:32	42.70	42.75	42.75	-0.55	1	2318
13:09:01	42.75	42.80	42.75	-0.55	4	2317
13:09:01	42.75	42.80	42.75	-0.55	1	2313
13:08:57	42.75	42.80	42.75	-0.55	1	2312
13:08:49	42.75	42.80	42.75	-0.55	1	2311
13:08:45	42.75	42.80	42.75	-0.55	1	2310
13:08:21	42.75	42.80	42.80	-0.50	1	2309
13:08:19	42.75	42.80	42.75	-0.55	4	2308
13:08:01	42.75	42.80	42.75	-0.55	1	2304
13:07:36	42.75	42.80	42.75	-0.55	1	2303
13:07:20	42.75	42.80	42.75	-0.55	5	2302
13:06:32	42.75	42.80	42.75	-0.55	1	2297
13:06:32	42.75	42.80	42.75	-0.55	2	2296
13:06:21	42.75	42.80	42.75	-0.55	1	2294
13:06:10	42.75	42.80	42.75	-0.55	1	2293
13:06:09	42.75	42.80	42.75	-0.55	1	2292
13:06:09	42.80	42.85	42.80	-0.50	10	2291
13:06:09	42.80	42.85	42.80	-0.50	13	2281
13:06:09	42.80	42.85	42.80	-0.50	25	2268
13:06:05	42.85	42.90	42.85	-0.45	14	2243
13:06:05	42.85	42.90	42.85	-0.45	4	2229
13:06:00	42.85	42.90	42.85	-0.45	1	2225
13:05:43	42.85	42.90	42.85	-0.45	2	2224
13:05:38	42.85	42.90	42.85	-0.45	10	2222
13:05:35	42.85	42.90	42.90	-0.40	3	2212
13:05:02	42.85	42.90	42.85	-0.45	4	2209
13:04:58	42.85	42.90	42.90	-0.40	5	2205
13:04:57	42.85	42.90	42.85	-0.45	1	2200
13:04:30	42.85	42.90	42.85	-0.45	1	2199
13:03:44	42.85	42.90	42.85	-0.45	3	2198
13:02:54	42.85	42.90	42.85	-0.45	1	2195
13:02:30	42.85	42.90	42.85	-0.45	1	2194
13:00:42	42.85	42.90	42.85	-0.45	1	2193
13:00:40	42.85	42.90	42.85	-0.45	1	2192
13:00:28	42.85	42.90	42.85	-0.45	1	2191
13:00:05	42.85	42.90	42.85	-0.45	1	2190
13:00:00	42.85	42.90	42.85	-0.45	2	2189
12:59:48	42.85	42.90	42.85	-0.45	1	2187
12:59:39	42.85	42.90	42.85	-0.45	2	2186
12:59:34	42.85	42.90	42.85	-0.45	1	2184
12:59:22	42.85	42.90	42.85	-0.45	1	2183
12:59:04	42.85	42.90	42.85	-0.45	2	2182
12:58:16	42.85	42.90	42.85	-0.45	4	2180
12:57:25	42.85	42.90	42.85	-0.45	1	2176
12:56:20	42.85	42.90	42.85	-0.45	1	2175
12:55:39	42.80	42.85	42.85	-0.45	4	2174
12:55:26	42.80	42.85	42.85	-0.45	3	2170
12:54:45	42.80	42.85	42.85	-0.45	1	2167
12:54:16	42.80	42.85	42.85	-0.45	1	2166
12:52:08	42.80	42.85	42.80	-0.50	1	2165
12:52:07	42.80	42.85	42.85	-0.45	1	2164
12:51:53	42.80	42.85	42.80	-0.50	2	2163
12:51:46	42.80	42.85	42.80	-0.50	1	2161
12:50:56	42.80	42.85	42.80	-0.50	4	2160
12:50:20	42.80	42.85	42.85	-0.45	1	2156
12:49:06	42.85	42.90	42.85	-0.45	1	2155
12:49:01	42.85	42.90	42.85	-0.45	2	2154
12:48:48	42.85	42.90	42.85	-0.45	1	2152
12:48:33	42.85	42.90	42.85	-0.45	1	2151
12:47:04	42.85	42.90	42.85	-0.45	7	2150
12:47:00	42.85	42.90	42.85	-0.45	1	2143
12:44:13	42.85	42.90	42.85	-0.45	1	2142
12:42:52	42.85	42.90	42.85	-0.45	2	2141
12:42:33	42.85	42.90	42.85	-0.45	3	2139
12:41:40	42.85	42.90	42.85	-0.45	2	2136
12:40:57	42.85	42.90	42.85	-0.45	1	2134
12:37:25	42.85	42.90	42.85	-0.45	2	2133
12:37:24	42.85	42.90	42.85	-0.45	2	2131
12:37:22	42.85	42.90	42.85	-0.45	1	2129
12:36:27	42.85	42.90	42.85	-0.45	1	2128
12:36:09	42.85	42.90	42.85	-0.45	2	2127
12:35:31	42.85	42.90	42.85	-0.45	1	2125
12:31:43	42.80	42.85	42.85	-0.45	2	2124
12:31:23	42.80	42.85	42.85	-0.45	1	2122
12:31:04	42.85	42.90	42.85	-0.45	6	2121
12:30:57	42.85	42.90	42.85	-0.45	2	2115
12:30:55	42.85	42.90	42.85	-0.45	1	2113
12:30:28	42.80	42.85	42.85	-0.45	3	2112
12:30:09	42.80	42.85	42.85	-0.45	1	2109
12:28:59	42.80	42.85	42.85	-0.45	1	2108
12:28:58	42.80	42.85	42.85	-0.45	1	2107
12:28:50	42.80	42.85	42.80	-0.50	1	2106
12:28:46	42.80	42.85	42.80	-0.50	1	2105
12:28:42	42.80	42.85	42.80	-0.50	1	2104
12:27:39	42.80	42.85	42.80	-0.50	2	2103
12:27:14	42.80	42.85	42.85	-0.45	2	2101
12:26:57	42.80	42.85	42.85	-0.45	1	2099
12:26:13	42.80	42.85	42.80	-0.50	1	2098
12:26:08	42.80	42.85	42.85	-0.45	1	2097
12:26:03	42.80	42.85	42.85	-0.45	1	2096
12:25:40	42.80	42.85	42.80	-0.50	1	2095
12:25:39	42.80	42.85	42.80	-0.50	1	2094
12:24:21	42.80	42.85	42.80	-0.50	5	2093
12:23:30	42.80	42.85	42.80	-0.50	1	2088
12:23:29	42.80	42.85	42.80	-0.50	10	2087
12:23:06	42.80	42.85	42.80	-0.50	1	2077
12:23:06	42.80	42.85	42.80	-0.50	5	2076
12:22:59	42.80	42.85	42.80	-0.50	4	2071
12:22:07	42.85	42.90	42.80	-0.50	2	2067
12:22:07	42.85	42.90	42.85	-0.45	8	2065
12:21:47	42.85	42.90	42.85	-0.45	10	2057
12:21:11	42.85	42.90	42.85	-0.45	1	2047
12:21:08	42.85	42.90	42.90	-0.40	1	2046
12:20:22	42.90	42.95	42.90	-0.40	8	2045
12:18:42	42.90	42.95	42.90	-0.40	1	2037
12:18:32	42.90	42.95	42.90	-0.40	4	2036
12:14:29	42.90	42.95	42.90	-0.40	1	2032
12:13:09	42.95	43.00	42.95	-0.35	1	2031
12:12:56	42.95	43.00	42.95	-0.35	3	2030
12:12:40	42.95	43.00	42.95	-0.35	1	2027
12:12:40	42.95	43.00	43.00	-0.30	1	2026
12:12:33	42.95	43.00	42.95	-0.35	8	2025
12:10:34	42.95	43.00	43.00	-0.30	1	2017
12:07:18	42.90	43.00	43.00	-0.30	2	2016
12:06:46	42.90	43.00	43.00	-0.30	1	2014
12:06:24	42.90	43.00	43.00	-0.30	1	2013
12:05:17	42.90	43.00	43.00	-0.30	4	2012
12:02:03	42.90	43.00	43.00	-0.30	1	2008
12:01:38	42.90	43.00	43.00	-0.30	2	2007
12:00:35	42.95	43.00	43.00	-0.30	1	2005
12:00:27	42.90	42.95	42.95	-0.35	3	2004
12:00:11	42.90	42.95	42.95	-0.35	4	2001
11:59:57	42.90	42.95	42.95	-0.35	1	1997
11:58:25	42.85	42.95	42.95	-0.35	1	1996
11:57:41	42.85	42.90	42.90	-0.40	2	1995
11:57:36	42.85	42.90	42.85	-0.45	1	1993
11:57:26	42.85	42.90	42.85	-0.45	3	1992
11:56:54	42.90	42.95	42.85	-0.45	5	1989
11:56:54	42.90	42.95	42.90	-0.40	5	1984
11:56:45	42.85	42.90	42.90	-0.40	4	1979
11:56:45	42.85	42.90	42.90	-0.40	1	1975
11:56:14	42.85	42.90	42.90	-0.40	5	1974
11:56:05	42.90	42.95	42.90	-0.40	1	1969
11:56:00	42.90	42.95	42.90	-0.40	1	1968
11:55:34	42.90	42.95	42.95	-0.35	1	1967
11:55:32	42.90	42.95	42.95	-0.35	7	1966
11:55:31	42.90	42.95	42.90	-0.40	3	1959
11:55:30	42.85	42.95	42.85	-0.45	1	1956
11:55:30	42.80	42.90	42.90	-0.40	1	1955
11:55:24	42.80	42.85	42.85	-0.45	4	1954
11:55:24	42.85	42.95	42.85	-0.45	6	1950
11:55:05	42.85	42.95	42.85	-0.45	1	1944
11:55:02	42.85	42.90	42.90	-0.40	1	1943
11:55:01	42.90	42.95	42.90	-0.40	1	1942
11:55:01	42.85	42.90	42.90	-0.40	1	1941
11:54:56	42.85	42.95	42.85	-0.45	1	1940
11:54:46	42.85	42.90	42.90	-0.40	3	1939
11:54:24	42.85	42.90	42.90	-0.40	5	1936
11:54:14	42.90	42.95	42.90	-0.40	11	1931
11:53:51	42.90	42.95	42.90	-0.40	1	1920
11:53:38	42.90	43.00	42.90	-0.40	3	1919
11:53:38	42.90	42.95	42.95	-0.35	1	1916
11:53:36	42.90	42.95	42.95	-0.35	1	1915
11:53:29	42.90	42.95	42.95	-0.35	1	1914
11:53:16	42.90	42.95	42.95	-0.35	1	1913
11:52:59	42.90	42.95	42.95	-0.35	2	1912
11:52:56	42.90	42.95	42.95	-0.35	3	1910
11:52:23	42.90	43.00	42.90	-0.40	6	1907
11:51:29	42.90	43.00	43.00	-0.30	1	1901
11:50:45	42.90	43.00	43.00	-0.30	1	1900
11:50:12	42.90	43.00	42.90	-0.40	1	1899
11:49:26	42.90	43.00	42.90	-0.40	1	1898
11:49:07	42.95	43.00	42.95	-0.35	2	1897
11:49:07	42.95	43.00	42.95	-0.35	1	1895
11:49:05	42.95	43.00	42.95	-0.35	1	1894
11:49:04	42.95	43.00	42.95	-0.35	3	1893
11:49:04	42.95	43.00	42.95	-0.35	2	1890
11:49:04	43.00	43.05	43.00	-0.30	49	1888
11:49:04	43.00	43.05	43.00	-0.30	1	1839
11:49:04	43.00	43.05	43.00	-0.30	1	1838
11:49:04	43.00	43.05	43.00	-0.30	12	1837
11:49:04	43.00	43.05	43.00	-0.30	50	1825
11:49:04	43.00	43.05	43.00	-0.30	23	1775
11:48:59	43.00	43.05	43.00	-0.30	1	1752
11:48:59	43.00	43.05	43.00	-0.30	2	1751
11:48:59	43.00	43.05	43.00	-0.30	3	1749
11:48:53	43.00	43.05	43.00	-0.30	1	1746
11:48:53	43.00	43.05	43.00	-0.30	2	1745
11:45:47	43.05	43.10	43.05	-0.25	1	1743
11:45:03	43.00	43.05	43.05	-0.25	3	1742
11:45:03	43.00	43.05	43.05	-0.25	1	1739
11:44:50	43.00	43.05	43.00	-0.30	1	1738
11:44:32	43.05	43.10	43.05	-0.25	5	1737
11:44:15	43.05	43.10	43.10	-0.20	2	1732
11:43:52	43.05	43.10	43.10	-0.20	1	1730
11:43:26	43.05	43.10	43.05	-0.25	1	1729
11:41:41	43.05	43.10	43.05	-0.25	4	1728
11:41:19	43.05	43.10	43.05	-0.25	1	1724
11:40:44	43.05	43.10	43.05	-0.25	1	1723
11:40:36	43.05	43.10	43.05	-0.25	2	1722
11:39:36	43.05	43.10	43.05	-0.25	1	1720
11:38:07	43.00	43.05	43.05	-0.25	1	1719
11:38:06	43.00	43.05	43.00	-0.30	1	1718
11:37:36	43.00	43.05	43.05	-0.25	4	1717
11:37:28	43.05	43.10	43.05	-0.25	21	1713
11:34:58	43.05	43.10	43.05	-0.25	1	1692
11:34:26	43.05	43.10	43.05	-0.25	3	1691
11:34:21	43.05	43.10	43.05	-0.25	1	1688
11:32:51	43.10	43.15	43.10	-0.20	1	1687
11:32:48	43.10	43.15	43.10	-0.20	1	1686
11:32:42	43.10	43.15	43.10	-0.20	2	1685
11:31:49	43.10	43.15	43.15	-0.15	1	1683
11:28:27	43.10	43.20	43.10	-0.20	2	1682
11:26:58	43.05	43.10	43.10	-0.20	3	1680
11:26:57	43.05	43.10	43.10	-0.20	1	1677
11:25:15	43.05	43.10	43.10	-0.20	1	1676
11:25:08	43.05	43.10	43.10	-0.20	1	1675
11:24:17	43.10	43.15	43.10	-0.20	1	1674
11:24:17	43.10	43.15	43.10	-0.20	24	1673
11:24:05	43.10	43.20	43.10	-0.20	1	1649
11:23:25	43.10	43.15	43.10	-0.20	12	1648
11:21:00	43.15	43.25	43.15	-0.15	19	1636
11:21:00	43.20	43.25	43.20	-0.10	1	1617
11:20:39	43.20	43.25	43.20	-0.10	1	1616
11:20:39	43.20	43.25	43.20	-0.10	1	1615
11:20:39	43.15	43.20	43.20	-0.10	3	1614
11:20:05	43.15	43.20	43.20	-0.10	1	1611
11:13:29	43.15	43.20	43.20	-0.10	1	1610
11:13:00	43.15	43.20	43.15	-0.15	1	1609
11:12:29	43.15	43.20	43.15	-0.15	1	1608
11:07:59	43.20	43.25	43.20	-0.10	2	1607
11:07:43	43.20	43.25	43.20	-0.10	1	1605
11:07:35	43.15	43.20	43.20	-0.10	1	1604
11:07:25	43.15	43.20	43.20	-0.10	1	1603
11:06:34	43.15	43.20	43.15	-0.15	10	1602
11:06:18	43.15	43.20	43.20	-0.10	1	1592
11:06:10	43.15	43.20	43.20	-0.10	1	1591
11:05:33	43.15	43.20	43.20	-0.10	2	1590
11:05:04	43.15	43.20	43.15	-0.15	1	1588
11:01:04	43.15	43.20	43.15	-0.15	2	1587
11:01:00	43.15	43.20	43.20	-0.10	3	1585
10:59:11	43.15	43.20	43.20	-0.10	5	1582
10:58:35	43.15	43.20	43.15	-0.15	2	1577
10:57:56	43.15	43.20	43.15	-0.15	1	1575
10:57:17	43.20	43.25	43.20	-0.10	8	1574
10:57:06	43.20	43.25	43.20	-0.10	1	1566
10:56:48	43.20	43.25	43.20	-0.10	1	1565
10:56:01	43.20	43.25	43.20	-0.10	1	1564
10:56:01	43.15	43.20	43.20	-0.10	2	1563
10:55:46	43.15	43.20	43.15	-0.15	2	1561
10:54:36	43.15	43.20	43.15	-0.15	3	1559
10:53:39	43.15	43.20	43.15	-0.15	5	1556
10:53:35	43.20	43.25	43.20	-0.10	1	1551
10:52:21	43.20	43.30	43.20	-0.10	5	1550
10:52:21	43.20	43.30	43.20	-0.10	1	1545
10:51:06	43.25	43.30	43.25	-0.05	1	1544
10:50:31	43.25	43.30	43.25	-0.05	1	1543
10:50:05	43.25	43.30	43.25	-0.05	1	1542
10:46:35	43.25	43.30	43.25	-0.05	2	1541
10:46:15	43.25	43.30	43.30	0	5	1539
10:46:12	43.20	43.25	43.25	-0.05	1	1534
10:46:10	43.20	43.25	43.20	-0.10	2	1533
10:45:45	43.25	43.30	43.25	-0.05	1	1531
10:45:45	43.20	43.30	43.30	0	2	1530
10:45:45	43.15	43.25	43.25	-0.05	2	1528
10:45:19	43.20	43.25	43.20	-0.10	2	1526
10:45:01	43.20	43.25	43.25	-0.05	1	1524
10:44:29	43.20	43.25	43.20	-0.10	1	1523
10:44:13	43.15	43.20	43.20	-0.10	3	1522
10:44:13	43.20	43.25	43.20	-0.10	2	1519
10:43:26	43.20	43.25	43.20	-0.10	1	1517
10:43:02	43.20	43.25	43.20	-0.10	1	1516
10:42:11	43.15	43.20	43.20	-0.10	5	1515
10:41:35	43.15	43.20	43.20	-0.10	1	1510
10:41:21	43.15	43.20	43.20	-0.10	1	1509
10:40:51	43.15	43.20	43.20	-0.10	6	1508
10:40:43	43.15	43.20	43.20	-0.10	1	1502
10:39:33	43.15	43.20	43.20	-0.10	5	1501
10:39:05	43.15	43.20	43.15	-0.15	1	1496
10:36:27	43.10	43.20	43.20	-0.10	1	1495
10:36:23	43.15	43.20	43.15	-0.15	1	1494
10:36:22	43.15	43.20	43.15	-0.15	1	1493
10:36:12	43.15	43.20	43.15	-0.15	1	1492
10:36:05	43.15	43.20	43.20	-0.10	1	1491
10:34:44	43.10	43.15	43.15	-0.15	1	1490
10:34:25	43.15	43.20	43.15	-0.15	10	1489
10:34:14	43.15	43.20	43.15	-0.15	1	1479
10:31:59	43.20	43.25	43.20	-0.10	1	1478
10:31:49	43.20	43.25	43.20	-0.10	5	1477
10:31:48	43.20	43.25	43.20	-0.10	1	1472
10:31:41	43.20	43.25	43.20	-0.10	1	1471
10:31:33	43.20	43.25	43.20	-0.10	2	1470
10:31:33	43.20	43.25	43.20	-0.10	17	1468
10:31:15	43.20	43.30	43.20	-0.10	3	1451
10:31:09	43.20	43.25	43.25	-0.05	1	1448
10:30:38	43.25	43.30	43.25	-0.05	1	1447
10:30:02	43.20	43.25	43.25	-0.05	1	1446
10:29:46	43.20	43.25	43.20	-0.10	1	1445
10:29:33	43.20	43.25	43.20	-0.10	2	1444
10:27:48	43.20	43.25	43.20	-0.10	1	1442
10:27:44	43.20	43.25	43.20	-0.10	1	1441
10:27:44	43.20	43.25	43.20	-0.10	1	1440
10:27:40	43.20	43.25	43.20	-0.10	2	1439
10:27:10	43.20	43.25	43.20	-0.10	1	1437
10:26:02	43.20	43.30	43.20	-0.10	1	1436
10:25:48	43.25	43.30	43.25	-0.05	5	1435
10:25:42	43.25	43.30	43.30	0	1	1430
10:24:46	43.25	43.30	43.30	0	1	1429
10:24:30	43.30	43.35	43.30	0	3	1428
10:24:30	43.30	43.40	43.30	0	20	1425
10:23:35	43.35	43.40	43.35	+0.05	1	1405
10:23:08	43.35	43.40	43.35	+0.05	4	1404
10:22:41	43.40	43.45	43.40	+0.10	1	1400
10:22:37	43.35	43.40	43.40	+0.10	4	1399
10:22:34	43.35	43.40	43.40	+0.10	1	1395
10:22:29	43.30	43.40	43.40	+0.10	1	1394
10:22:22	43.30	43.40	43.40	+0.10	5	1393
10:22:02	43.30	43.40	43.40	+0.10	1	1388
10:21:44	43.30	43.40	43.40	+0.10	2	1387
10:21:24	43.30	43.35	43.35	+0.05	1	1385
10:19:57	43.30	43.35	43.35	+0.05	1	1384
10:19:56	43.30	43.35	43.35	+0.05	1	1383
10:19:56	43.30	43.35	43.35	+0.05	1	1382
10:19:37	43.30	43.35	43.35	+0.05	2	1381
10:19:24	43.35	43.40	43.35	+0.05	1	1379
10:18:35	43.30	43.35	43.35	+0.05	5	1378
10:17:58	43.30	43.35	43.30	0	2	1373
10:16:54	43.25	43.30	43.30	0	1	1371
10:16:17	43.30	43.35	43.30	0	4	1370
10:16:06	43.30	43.35	43.30	0	1	1366
10:15:18	43.30	43.35	43.30	0	1	1365
10:15:09	43.25	43.30	43.30	0	5	1364
10:14:39	43.25	43.30	43.25	-0.05	3	1359
10:14:12	43.25	43.30	43.25	-0.05	1	1356
10:13:32	43.25	43.30	43.25	-0.05	1	1355
10:12:17	43.25	43.30	43.25	-0.05	1	1354
10:10:28	43.25	43.30	43.25	-0.05	1	1353
10:10:20	43.25	43.30	43.25	-0.05	1	1352
10:09:26	43.25	43.30	43.25	-0.05	2	1351
10:09:23	43.25	43.30	43.30	0	2	1349
10:09:11	43.20	43.25	43.25	-0.05	5	1347
10:09:07	43.25	43.30	43.25	-0.05	45	1342
10:08:52	43.25	43.30	43.25	-0.05	2	1297
10:07:58	43.25	43.30	43.25	-0.05	1	1295
10:07:55	43.25	43.30	43.25	-0.05	1	1294
10:07:25	43.25	43.30	43.25	-0.05	2	1293
10:07:23	43.25	43.30	43.30	0	1	1291
10:05:56	43.25	43.30	43.30	0	1	1290
10:05:28	43.25	43.30	43.30	0	1	1289
10:05:23	43.25	43.30	43.30	0	1	1288
10:05:12	43.25	43.30	43.30	0	1	1287
10:05:02	43.25	43.30	43.25	-0.05	1	1286
10:05:00	43.30	43.35	43.30	0	32	1285
10:05:00	43.30	43.35	43.30	0	1	1253
10:04:57	43.30	43.35	43.30	0	1	1252
10:04:52	43.30	43.35	43.30	0	4	1251
10:03:22	43.35	43.40	43.35	+0.05	15	1247
10:03:22	43.35	43.40	43.35	+0.05	1	1232
10:03:19	43.40	43.45	43.40	+0.10	4	1231
10:03:08	43.35	43.40	43.40	+0.10	10	1227
10:02:30	43.35	43.40	43.35	+0.05	1	1217
10:02:29	43.35	43.40	43.40	+0.10	1	1216
10:02:05	43.35	43.40	43.40	+0.10	5	1215
10:01:58	43.35	43.40	43.40	+0.10	1	1210
10:00:40	43.35	43.45	43.35	+0.05	1	1209
10:00:04	43.40	43.45	43.35	+0.05	2	1208
10:00:04	43.40	43.45	43.40	+0.10	8	1206
09:59:40	43.45	43.50	43.45	+0.15	4	1198
09:58:22	43.40	43.45	43.45	+0.15	3	1194
09:57:40	43.35	43.40	43.40	+0.10	2	1191
09:57:39	43.35	43.40	43.40	+0.10	2	1189
09:57:27	43.35	43.40	43.35	+0.05	1	1187
09:57:22	43.35	43.40	43.40	+0.10	1	1186
09:57:21	43.35	43.40	43.40	+0.10	2	1185
09:57:02	43.35	43.40	43.35	+0.05	1	1183
09:55:31	43.35	43.40	43.35	+0.05	10	1182
09:55:00	43.35	43.40	43.35	+0.05	1	1172
09:55:00	43.35	43.40	43.40	+0.10	1	1171
09:54:37	43.35	43.40	43.40	+0.10	5	1170
09:54:30	43.30	43.35	43.40	+0.10	1	1165
09:54:30	43.30	43.35	43.35	+0.05	1	1164
09:54:25	43.30	43.35	43.35	+0.05	1	1163
09:54:25	43.30	43.35	43.35	+0.05	10	1162
09:54:11	43.35	43.40	43.35	+0.05	18	1152
09:53:29	43.35	43.40	43.40	+0.10	1	1134
09:52:47	43.35	43.40	43.40	+0.10	2	1133
09:52:34	43.35	43.40	43.40	+0.10	1	1131
09:52:01	43.35	43.40	43.40	+0.10	2	1130
09:51:47	43.35	43.40	43.40	+0.10	3	1128
09:51:45	43.35	43.40	43.35	+0.05	1	1125
09:51:21	43.35	43.40	43.40	+0.10	1	1124
09:51:16	43.30	43.35	43.35	+0.05	2	1123
09:51:11	43.30	43.35	43.35	+0.05	1	1121
09:51:09	43.30	43.35	43.35	+0.05	2	1120
09:51:06	43.30	43.35	43.30	0	1	1118
09:51:06	43.30	43.35	43.35	+0.05	1	1117
09:51:02	43.35	43.40	43.35	+0.05	2	1116
09:51:02	43.35	43.40	43.35	+0.05	2	1114
09:51:02	43.35	43.40	43.35	+0.05	15	1112
09:51:01	43.35	43.40	43.35	+0.05	1	1097
09:51:00	43.35	43.45	43.35	+0.05	8	1096
09:51:00	43.40	43.45	43.40	+0.10	2	1088
09:51:00	43.35	43.40	43.40	+0.10	1	1086
09:50:48	43.35	43.45	43.45	+0.15	1	1085
09:50:42	43.40	43.45	43.40	+0.10	44	1084
09:50:24	43.45	43.50	43.45	+0.15	1	1040
09:50:08	43.45	43.50	43.45	+0.15	2	1039
09:49:31	43.40	43.50	43.50	+0.20	1	1037
09:49:21	43.45	43.50	43.45	+0.15	1	1036
09:49:19	43.45	43.50	43.50	+0.20	3	1035
09:49:14	43.40	43.45	43.45	+0.15	3	1032
09:49:13	43.45	43.50	43.45	+0.15	3	1029
09:49:05	43.45	43.50	43.45	+0.15	11	1026
09:49:01	43.50	43.55	43.50	+0.20	1	1015
09:49:01	43.45	43.50	43.50	+0.20	9	1014
09:48:49	43.45	43.50	43.50	+0.20	1	1005
09:48:45	43.45	43.50	43.50	+0.20	1	1004
09:48:32	43.45	43.50	43.50	+0.20	1	1003
09:48:30	43.45	43.50	43.50	+0.20	3	1002
09:48:28	43.45	43.50	43.50	+0.20	1	999
09:48:24	43.45	43.50	43.50	+0.20	1	998
09:48:21	43.45	43.50	43.50	+0.20	2	997
09:48:17	43.45	43.50	43.45	+0.15	1	995
09:48:16	43.45	43.50	43.50	+0.20	1	994
09:48:14	43.45	43.50	43.50	+0.20	1	993
09:48:08	43.45	43.50	43.50	+0.20	1	992
09:48:04	43.40	43.50	43.50	+0.20	2	991
09:48:03	43.40	43.50	43.50	+0.20	1	989
09:47:57	43.45	43.50	43.45	+0.15	1	988
09:47:56	43.45	43.50	43.45	+0.15	5	987
09:47:53	43.40	43.50	43.50	+0.20	1	982
09:47:52	43.40	43.45	43.45	+0.15	2	981
09:47:50	43.40	43.50	43.50	+0.20	1	979
09:47:49	43.45	43.50	43.45	+0.15	1	978
09:47:43	43.45	43.50	43.45	+0.15	1	977
09:47:38	43.40	43.45	43.50	+0.20	3	976
09:47:38	43.40	43.45	43.45	+0.15	2	973
09:47:37	43.40	43.45	43.45	+0.15	1	971
09:47:35	43.40	43.45	43.45	+0.15	1	970
09:47:34	43.40	43.45	43.45	+0.15	2	969
09:47:34	43.40	43.45	43.45	+0.15	1	967
09:47:29	43.40	43.45	43.45	+0.15	1	966
09:47:21	43.45	43.50	43.45	+0.15	3	965
09:47:10	43.45	43.50	43.45	+0.15	2	962
09:47:10	43.45	43.50	43.45	+0.15	3	960
09:47:10	43.45	43.50	43.45	+0.15	1	957
09:47:09	43.45	43.50	43.45	+0.15	1	956
09:47:05	43.45	43.50	43.45	+0.15	1	955
09:47:03	43.40	43.50	43.50	+0.20	1	954
09:46:56	43.40	43.45	43.45	+0.15	2	953
09:46:56	43.40	43.45	43.40	+0.10	2	951
09:46:56	43.40	43.45	43.40	+0.10	3	949
09:46:56	43.40	43.45	43.40	+0.10	2	946
09:46:56	43.40	43.45	43.40	+0.10	3	944
09:46:53	43.40	43.45	43.45	+0.15	1	941
09:46:51	43.40	43.45	43.45	+0.15	3	940
09:46:43	43.40	43.50	43.50	+0.20	2	937
09:46:42	43.40	43.50	43.50	+0.20	1	935
09:46:40	43.40	43.45	43.50	+0.20	3	934
09:46:40	43.40	43.45	43.45	+0.15	7	931
09:46:40	43.40	43.50	43.40	+0.10	20	924
09:46:38	43.45	43.50	43.45	+0.15	2	904
09:46:37	43.40	43.50	43.50	+0.20	5	902
09:46:36	43.40	43.50	43.50	+0.20	1	897
09:46:36	43.45	43.50	43.45	+0.15	11	896
09:46:35	43.45	43.50	43.50	+0.20	2	885
09:46:34	43.45	43.50	43.50	+0.20	2	883
09:46:32	43.45	43.50	43.50	+0.20	1	881
09:46:31	43.45	43.50	43.50	+0.20	5	880
09:46:22	43.45	43.50	43.50	+0.20	2	875
09:46:21	43.40	43.50	43.50	+0.20	1	873
09:46:20	43.45	43.50	43.45	+0.15	3	872
09:46:18	43.45	43.50	43.45	+0.15	1	869
09:46:16	43.45	43.55	43.45	+0.15	1	868
09:46:14	43.40	43.50	43.50	+0.20	1	867
09:46:13	43.40	43.50	43.50	+0.20	2	866
09:46:11	43.40	43.50	43.40	+0.10	2	864
09:46:11	43.45	43.50	43.45	+0.15	4	862
09:46:11	43.45	43.50	43.45	+0.15	8	858
09:46:09	43.45	43.60	43.60	+0.30	5	850
09:46:09	43.50	43.60	43.50	+0.20	3	845
09:46:08	43.50	43.60	43.60	+0.30	1	842
09:46:06	43.45	43.55	43.55	+0.25	1	841
09:46:06	43.45	43.50	43.55	+0.25	5	840
09:46:06	43.45	43.50	43.50	+0.20	5	835
09:46:05	43.50	43.55	43.50	+0.20	43	830
09:46:04	43.55	43.60	43.55	+0.25	1	787
09:46:04	43.55	43.60	43.55	+0.25	1	786
09:46:04	43.50	43.55	43.55	+0.25	1	785
09:46:03	43.55	43.60	43.55	+0.25	1	784
09:46:02	43.55	43.60	43.55	+0.25	1	783
09:46:01	43.55	43.60	43.55	+0.25	1	782
09:46:01	43.50	43.60	43.60	+0.30	1	781
09:46:01	43.55	43.60	43.55	+0.25	1	780
09:46:00	43.50	43.60	43.60	+0.30	1	779
09:46:00	43.55	43.60	43.55	+0.25	2	778
09:46:00	43.55	43.60	43.55	+0.25	1	776
09:46:00	43.50	43.60	43.60	+0.30	1	775
09:45:59	43.50	43.60	43.60	+0.30	1	774
09:45:59	43.50	43.60	43.60	+0.30	1	773
09:45:59	43.50	43.60	43.60	+0.30	2	772
09:45:59	43.50	43.60	43.60	+0.30	1	770
09:45:59	43.50	43.55	43.55	+0.25	1	769
09:45:58	43.50	43.55	43.55	+0.25	1	768
09:45:58	43.50	43.55	43.50	+0.20	6	767
09:45:56	43.50	43.60	43.60	+0.30	1	761
09:45:56	43.55	43.60	43.55	+0.25	3	760
09:45:55	43.55	43.60	43.55	+0.25	5	757
09:45:55	43.55	43.60	43.55	+0.25	1	752
09:45:55	43.55	43.60	43.55	+0.25	1	751
09:45:55	43.50	43.60	43.60	+0.30	1	750
09:45:55	43.50	43.60	43.60	+0.30	2	749
09:45:54	43.50	43.55	43.55	+0.25	1	747
09:45:53	43.55	43.60	43.55	+0.25	1	746
09:45:53	43.50	43.60	43.60	+0.30	1	745
09:45:52	43.60	43.65	43.60	+0.30	3	744
09:45:52	43.50	43.60	43.60	+0.30	7	741
09:45:52	43.55	43.60	43.55	+0.25	1	734
09:45:50	43.50	43.60	43.60	+0.30	3	733
09:45:50	43.50	43.60	43.60	+0.30	2	730
09:45:50	43.50	43.60	43.60	+0.30	1	728
09:45:49	43.50	43.60	43.60	+0.30	1	727
09:45:49	43.50	43.55	43.55	+0.25	1	726
09:45:49	43.55	43.60	43.50	+0.20	4	725
09:45:49	43.55	43.60	43.55	+0.25	6	721
09:45:48	43.55	43.60	43.60	+0.30	1	715
09:45:47	43.55	43.60	43.60	+0.30	1	714
09:45:45	43.55	43.60	43.60	+0.30	1	713
09:45:45	43.55	43.60	43.60	+0.30	1	712
09:45:44	43.50	43.60	43.60	+0.30	1	711
09:45:44	43.50	43.55	43.55	+0.25	1	710
09:45:44	43.50	43.60	43.60	+0.30	2	709
09:45:44	43.55	43.60	43.55	+0.25	5	707
09:45:44	43.55	43.60	43.55	+0.25	7	702
09:45:43	43.55	43.60	43.65	+0.35	2	695
09:45:43	43.55	43.60	43.60	+0.30	3	693
09:45:42	43.55	43.60	43.60	+0.30	5	690
09:45:41	43.55	43.60	43.60	+0.30	1	685
09:45:40	43.55	43.60	43.60	+0.30	2	684
09:45:40	43.55	43.60	43.60	+0.30	1	682
09:45:39	43.55	43.60	43.55	+0.25	2	681
09:45:38	43.50	43.60	43.60	+0.30	1	679
09:45:36	43.60	43.65	43.60	+0.30	1	678
09:45:36	43.60	43.65	43.60	+0.30	2	677
09:45:36	43.55	43.65	43.55	+0.25	20	675
09:45:35	43.55	43.60	43.60	+0.30	1	655
09:45:34	43.55	43.60	43.60	+0.30	1	654
09:45:34	43.55	43.60	43.60	+0.30	1	653
09:45:33	43.55	43.60	43.60	+0.30	1	652
09:45:32	43.55	43.60	43.55	+0.25	1	651
09:45:31	43.55	43.60	43.60	+0.30	1	650
09:45:31	43.55	43.60	43.60	+0.30	1	649
09:45:31	43.55	43.60	43.60	+0.30	1	648
09:45:30	43.55	43.60	43.60	+0.30	1	647
09:45:27	43.50	43.55	43.55	+0.25	8	646
09:45:26	43.50	43.55	43.50	+0.20	4	638
09:45:25	43.50	43.55	43.55	+0.25	1	634
09:45:25	43.50	43.55	43.50	+0.20	10	633
09:45:24	43.50	43.55	43.50	+0.20	1	623
09:45:24	43.50	43.55	43.55	+0.25	3	622
09:45:23	43.50	43.55	43.50	+0.20	2	619
09:45:22	43.50	43.55	43.50	+0.20	1	617
09:45:21	43.45	43.50	43.50	+0.20	1	616
09:45:21	43.45	43.50	43.50	+0.20	1	615
09:45:19	43.45	43.50	43.50	+0.20	1	614
09:45:19	43.45	43.50	43.50	+0.20	1	613
09:45:19	43.45	43.50	43.50	+0.20	1	612
09:45:18	43.45	43.50	43.50	+0.20	1	611
09:45:18	43.45	43.50	43.50	+0.20	1	610
09:45:18	43.45	43.50	43.50	+0.20	5	609
09:45:17	43.45	43.50	43.50	+0.20	2	604
09:45:17	43.45	43.50	43.50	+0.20	1	602
09:45:17	43.45	43.50	43.50	+0.20	5	601
09:45:16	43.45	43.50	43.45	+0.15	3	596
09:45:16	43.45	43.50	43.50	+0.20	1	593
09:45:16	43.45	43.50	43.50	+0.20	1	592
09:45:16	43.45	43.50	43.50	+0.20	2	591
09:45:15	43.45	43.50	43.50	+0.20	4	589
09:45:14	43.50	43.55	43.50	+0.20	1	585
09:45:14	43.50	43.55	43.50	+0.20	1	584
09:45:13	43.50	43.55	43.50	+0.20	1	583
09:45:12	43.45	43.50	43.50	+0.20	1	582
09:45:11	43.45	43.50	43.50	+0.20	1	581
09:45:10	43.45	43.50	43.50	+0.20	1	580
09:45:10	43.45	43.55	43.45	+0.15	3	579
09:45:10	43.45	43.55	43.55	+0.25	1	576
09:45:09	43.45	43.50	43.50	+0.20	3	575
09:45:08	43.50	43.55	43.50	+0.20	1	572
09:45:07	43.50	43.55	43.50	+0.20	1	571
09:45:07	43.50	43.55	43.50	+0.20	1	570
09:45:06	43.50	43.55	43.50	+0.20	1	569
09:45:06	43.50	43.55	43.50	+0.20	1	568
09:45:06	43.45	43.55	43.55	+0.25	1	567
09:45:06	43.45	43.55	43.55	+0.25	1	566
09:45:06	43.50	43.55	43.50	+0.20	5	565
09:45:06	43.50	43.55	43.55	+0.25	1	560
09:45:05	43.45	43.55	43.55	+0.25	1	559
09:45:04	43.45	43.55	43.55	+0.25	1	558
09:45:04	43.50	43.55	43.50	+0.20	1	557
09:45:04	43.45	43.55	43.55	+0.25	1	556
09:45:03	43.50	43.55	43.50	+0.20	1	555
09:45:02	43.45	43.55	43.55	+0.25	1	554
09:45:02	43.45	43.55	43.55	+0.25	10	553
09:45:01	43.50	43.55	43.50	+0.20	2	543
09:45:01	43.50	43.55	43.55	+0.25	1	541
09:45:00	43.50	43.55	43.50	+0.20	2	540
09:45:00	43.50	43.55	43.55	+0.25	1	538
09:44:59	43.50	43.55	43.55	+0.25	1	537
09:44:58	43.45	43.55	43.55	+0.25	1	536
09:44:58	43.45	43.55	43.55	+0.25	1	535
09:44:57	43.50	43.55	43.50	+0.20	4	534
09:44:57	43.50	43.55	43.55	+0.25	1	530
09:44:57	43.50	43.55	43.55	+0.25	1	529
09:44:56	43.50	43.60	43.60	+0.30	1	528
09:44:56	43.50	43.55	43.55	+0.25	1	527
09:44:55	43.50	43.55	43.55	+0.25	5	526
09:44:54	43.50	43.55	43.55	+0.25	1	521
09:44:54	43.50	43.55	43.55	+0.25	1	520
09:44:53	43.55	43.60	43.55	+0.25	1	519
09:44:53	43.45	43.60	43.60	+0.30	2	518
09:44:52	43.45	43.50	43.60	+0.30	1	516
09:44:52	43.45	43.50	43.50	+0.20	1	515
09:44:52	43.40	43.55	43.55	+0.25	10	514
09:44:52	43.40	43.55	43.55	+0.25	1	504
09:44:52	43.40	43.55	43.55	+0.25	1	503
09:44:52	43.40	43.60	43.60	+0.30	1	502
09:44:52	43.45	43.60	43.45	+0.15	15	501
09:44:51	43.45	43.55	43.60	+0.30	1	486
09:44:51	43.45	43.55	43.55	+0.25	1	485
09:44:51	43.45	43.55	43.55	+0.25	5	484
09:44:51	43.45	43.55	43.55	+0.25	1	479
09:44:51	43.50	43.55	43.50	+0.20	6	478
09:44:51	43.50	43.55	43.50	+0.20	26	472
09:44:51	43.55	43.60	43.55	+0.25	8	446
09:44:50	43.55	43.60	43.60	+0.30	1	438
09:44:50	43.55	43.65	43.65	+0.35	1	437
09:44:50	43.60	43.65	43.60	+0.30	1	436
09:44:50	43.60	43.65	43.65	+0.35	2	435
09:44:49	43.60	43.65	43.60	+0.30	1	433
09:44:49	43.60	43.65	43.65	+0.35	1	432
09:44:49	43.55	43.65	43.65	+0.35	1	431
09:44:47	43.55	43.65	43.65	+0.35	1	430
09:44:47	43.55	43.65	43.65	+0.35	1	429
09:44:46	43.55	43.65	43.55	+0.25	1	428
09:44:45	43.55	43.60	43.60	+0.30	1	427
09:44:45	43.55	43.60	43.60	+0.30	13	426
09:44:44	43.50	43.60	43.60	+0.30	1	413
09:44:44	43.50	43.60	43.60	+0.30	1	412
09:44:44	43.50	43.55	43.55	+0.25	1	411
09:44:42	43.50	43.55	43.55	+0.25	1	410
09:44:42	43.50	43.55	43.55	+0.25	3	409
09:44:41	43.45	43.50	43.50	+0.20	5	406
09:44:41	43.45	43.50	43.50	+0.20	5	401
09:44:41	43.45	43.50	43.50	+0.20	2	396
09:44:40	43.45	43.50	43.50	+0.20	1	394
09:44:39	43.45	43.50	43.50	+0.20	1	393
09:44:38	43.45	43.50	43.50	+0.20	1	392
09:44:37	43.45	43.50	43.50	+0.20	1	391
09:44:37	43.45	43.50	43.50	+0.20	1	390
09:44:36	43.45	43.50	43.50	+0.20	1	389
09:44:34	43.45	43.50	43.45	+0.15	3	388
09:44:34	43.45	43.50	43.45	+0.15	2	385
09:44:33	43.45	43.50	43.50	+0.20	1	383
09:44:31	43.45	43.50	43.50	+0.20	2	382
09:44:31	43.45	43.50	43.50	+0.20	2	380
09:44:30	43.45	43.50	43.45	+0.15	3	378
09:44:25	43.45	43.50	43.45	+0.15	2	375
09:44:24	43.35	43.45	43.45	+0.15	4	373
09:44:23	43.35	43.45	43.45	+0.15	1	369
09:44:23	43.35	43.45	43.45	+0.15	2	368
09:44:20	43.40	43.45	43.40	+0.10	3	366
09:44:20	43.30	43.40	43.40	+0.10	1	363
09:44:19	43.30	43.40	43.40	+0.10	2	362
09:44:19	43.30	43.40	43.40	+0.10	2	360
09:44:18	43.30	43.40	43.40	+0.10	2	358
09:44:15	43.30	43.40	43.40	+0.10	4	356
09:43:22	43.40	43.45	43.40	+0.10	2	352
09:43:22	43.40	43.45	43.40	+0.10	3	350
09:42:51	43.35	43.40	43.40	+0.10	1	347
09:42:49	43.30	43.40	43.40	+0.10	10	346
09:42:28	43.30	43.40	43.40	+0.10	5	336
09:42:02	43.30	43.40	43.30	0	1	331
09:41:57	43.30	43.35	43.35	+0.05	1	330
09:41:15	43.25	43.30	43.30	0	4	329
09:41:07	43.25	43.30	43.30	0	1	325
09:40:23	43.25	43.30	43.30	0	5	324
09:40:22	43.25	43.30	43.30	0	1	319
09:39:52	43.25	43.30	43.30	0	3	318
09:39:48	43.25	43.30	43.30	0	1	315
09:37:44	43.20	43.30	43.30	0	1	314
09:37:10	43.20	43.30	43.30	0	1	313
09:35:35	43.15	43.30	43.30	0	2	312
09:34:51	43.15	43.30	43.30	0	1	310
09:34:45	43.25	43.35	43.10	-0.20	6	309
09:34:45	43.25	43.35	43.15	-0.15	6	303
09:34:45	43.25	43.35	43.20	-0.10	1	297
09:34:45	43.25	43.35	43.25	-0.05	3	296
09:34:06	43.25	43.30	43.30	0	2	293
09:33:54	43.25	43.30	43.25	-0.05	2	291
09:32:52	43.20	43.25	43.25	-0.05	1	289
09:32:36	43.20	43.25	43.25	-0.05	2	288
09:32:25	43.15	43.20	43.20	-0.10	7	286
09:32:21	43.10	43.15	43.15	-0.15	3	279
09:32:21	43.10	43.15	43.15	-0.15	5	276
09:32:14	43.10	43.15	43.15	-0.15	2	271
09:30:30	43.10	43.15	43.10	-0.20	4	269
09:30:30	43.10	43.15	43.10	-0.20	1	265
09:29:58	43.10	43.15	43.10	-0.20	3	264
09:29:15	43.05	43.10	43.10	-0.20	7	261
09:29:11	43.05	43.10	43.05	-0.25	3	254
09:28:28	43.05	43.10	43.05	-0.25	1	251
09:27:22	43.10	43.20	43.10	-0.20	11	250
09:27:14	43.10	43.15	43.15	-0.15	2	239
09:26:55	43.10	43.15	43.10	-0.20	1	237
09:26:33	43.10	43.15	43.10	-0.20	3	236
09:26:25	43.05	43.10	43.10	-0.20	1	233
09:26:17	43.05	43.10	43.10	-0.20	2	232
09:25:44	43.10	43.15	43.10	-0.20	2	230
09:25:04	43.05	43.10	43.05	-0.25	1	228
09:25:04	43.10	43.15	43.10	-0.20	2	227
09:25:04	43.05	43.10	43.10	-0.20	3	225
09:24:51	43.10	43.15	43.10	-0.20	1	222
09:24:30	43.10	43.15	43.10	-0.20	1	221
09:24:30	43.10	43.20	43.10	-0.20	10	220
09:22:21	43.10	43.20	43.10	-0.20	2	210
09:20:45	43.10	43.20	43.10	-0.20	1	208
09:19:16	43.05	43.25	43.05	-0.25	2	207
09:18:28	43.10	43.25	43.10	-0.20	2	205
09:17:51	43.05	43.15	43.05	-0.25	3	203
09:17:48	43.05	43.10	43.10	-0.20	2	200
09:17:12	43.05	43.10	43.05	-0.25	4	198
09:17:12	43.05	43.10	43.05	-0.25	1	194
09:17:12	43.05	43.10	43.05	-0.25	1	193
09:16:33	43.10	43.15	43.10	-0.20	3	192
09:16:32	43.10	43.15	43.10	-0.20	1	189
09:16:25	43.10	43.15	43.10	-0.20	1	188
09:16:25	43.10	43.15	43.10	-0.20	1	187
09:16:24	43.10	43.15	43.10	-0.20	2	186
09:16:05	43.10	43.20	43.10	-0.20	1	184
09:16:05	43.15	43.25	43.15	-0.15	2	183
09:16:05	43.20	43.25	43.20	-0.10	1	181
09:16:05	43.20	43.25	43.20	-0.10	2	180
09:14:54	43.15	43.20	43.20	-0.10	2	178
09:13:34	43.15	43.25	43.15	-0.15	17	176
09:13:29	43.20	43.25	43.20	-0.10	4	159
09:12:59	43.20	43.25	43.25	-0.05	2	155
09:12:53	43.20	43.25	43.20	-0.10	2	153
09:11:27	43.15	43.25	43.15	-0.15	1	151
09:10:58	43.20	43.25	43.20	-0.10	2	150
09:10:45	43.10	43.20	43.20	-0.10	5	148
09:10:18	43.10	43.20	43.20	-0.10	1	143
09:10:11	43.15	43.20	43.15	-0.15	6	142
09:10:08	43.15	43.20	43.15	-0.15	1	136
09:09:55	43.15	43.20	43.20	-0.10	1	135
09:09:51	43.15	43.20	43.15	-0.15	2	134
09:09:47	43.15	43.20	43.20	-0.10	2	132
09:09:47	43.10	43.15	43.15	-0.15	3	130
09:09:34	43.10	43.15	43.15	-0.15	1	127
09:09:16	43.05	43.15	43.05	-0.25	4	126
09:08:06	43.05	43.15	43.05	-0.25	2	122
09:08:02	43.05	43.15	43.05	-0.25	3	120
09:08:02	43.00	43.10	43.10	-0.20	1	117
09:08:01	43.05	43.15	43.05	-0.25	10	116
09:08:01	43.05	43.10	43.10	-0.20	4	106
09:07:56	43.00	43.10	43.00	-0.30	12	102
09:07:39	43.00	43.05	43.05	-0.25	1	90
09:07:20	43.00	43.05	43.05	-0.25	2	89
09:06:59	43.00	43.05	43.05	-0.25	2	87
09:06:55	43.00	43.05	43.05	-0.25	1	85
09:06:27	43.00	43.05	43.05	-0.25	1	84
09:05:46	43.05	43.10	43.05	-0.25	1	83
09:05:46	43.05	43.10	43.05	-0.25	1	82
09:05:46	43.05	43.10	43.05	-0.25	1	81
09:05:46	43.05	43.10	43.05	-0.25	1	80
09:05:46	43.05	43.10	43.05	-0.25	7	79
09:05:04	43.10	43.15	43.10	-0.20	1	72
09:05:02	43.10	43.15	43.10	-0.20	1	71
09:04:49	43.10	43.20	43.10	-0.20	9	70
09:04:47	43.15	43.20	43.15	-0.15	1	61
09:04:46	43.15	43.20	43.15	-0.15	2	60
09:04:46	43.20	43.25	43.20	-0.10	1	58
09:04:46	43.20	43.25	43.20	-0.10	3	57
09:03:56	43.15	43.20	43.20	-0.10	1	54
09:03:50	43.15	43.20	43.15	-0.15	1	53
09:03:44	43.10	43.15	43.15	-0.15	2	52
09:03:37	43.10	43.15	43.10	-0.20	6	50
09:03:37	43.10	43.15	43.10	-0.20	1	44
09:03:27	43.10	43.15	43.10	-0.20	1	43
09:03:06	43.15	43.25	43.15	-0.15	1	42
09:02:59	43.20	43.30	43.20	-0.10	5	41
09:02:56	43.30	43.35	43.30	0	6	36
09:02:56	43.30	43.35	43.30	0	1	30
09:02:47	43.35	43.40	43.35	+0.05	5	29
09:02:43	43.35	43.40	43.35	+0.05	1	24
09:02:36	43.35	43.45	43.35	+0.05	1	23
09:02:30	43.40	43.45	43.40	+0.10	1	22
09:02:11	43.40	43.45	43.40	+0.10	1	21
09:01:48	43.30	43.45	43.30	0	1	20
09:01:39	43.35	43.50	43.35	+0.05	5	19
09:01:35	43.35	43.40	43.40	+0.10	2	14
09:01:32	43.30	43.40	43.40	+0.10	1	12
09:01:12	43.30	43.40	43.40	+0.10	1	11
09:00:53	43.35	43.45	43.35	+0.05	1	10
09:00:21	43.35	43.45	43.45	+0.15	3	9
09:00:08	43.45	43.55	43.45	+0.15	1	6
09:00:08	--	--	43.55	+0.25	5	5

　

其他人也逛...

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

Samsung Galaxy S25 (12G/256G)

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

Google TV Streamer (4K)

《盛香珍》堅果量販盒/盒

MyCard 1000點虛擬點數卡

AirTag (2ND GENERATION) 4 PACK

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

奇多隨口脆系列

GARMIN CIRQA 智慧手環

萬家福10000元通用電子票券_電子憑證

App Store Card $ 3000 - 數位序號

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

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

【來一客】風味杯x12入/箱(鮮蝦魚板/牛肉蔬菜/韓式泡菜/京燉肉骨/川辣牛肉/肉燥菠菜)

台塑四寶8月營收1570億元年增4...

韓國名目GDP增幅47年新高　人均...

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

‧南寶8月營收22.21億元創同期新...
‧大樂透中秋節加碼　9/15起加開7...
‧三大法人賣超台股99.87億元

加密貨幣

比特幣BTC	78445.81	-1,903.39	-2.37%
以太幣ETH	2475.83	-38.75	-1.54%
瑞波幣XRP	1.39	-0.03	-2.31%
比特幣現金BCH	255.73	-4.96	-1.90%
萊特幣LTC	55.45	0.48	0.86%
卡達幣ADA	0.217848	-0.01	-2.36%
波場幣TRX	0.338062	0.00	0.84%
恆星幣XLM	0.189731	0.00	1.61%

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。