最新【美股盤後】中東戰火未歇多數下挫☆熱門二手車零售商Carvana(CVNA.US)擬「一拆五」進行首次股份分拆

更新報價

環　科 (2413) 電子零組件業上市

46.25 ▼-0.90 -1.91% 0.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	2,141	46.25	6	46.30	2	46.50	47.00	45.75	47.15

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	46.25	46.30	46.25	-0.90	1	2141
13:30:00	46.20	46.30	46.25	-0.90	119	2140
13:24:39	46.25	46.30	46.25	-0.90	1	2021
13:24:25	46.25	46.30	46.25	-0.90	1	2020
13:24:21	46.25	46.30	46.25	-0.90	1	2019
13:24:02	46.25	46.30	46.25	-0.90	2	2018
13:23:29	46.25	46.30	46.30	-0.85	2	2016
13:23:28	46.25	46.30	46.25	-0.90	2	2014
13:22:59	46.25	46.30	46.30	-0.85	2	2012
13:22:52	46.25	46.30	46.30	-0.85	1	2010
13:22:40	46.25	46.30	46.25	-0.90	1	2009
13:22:28	46.25	46.30	46.25	-0.90	2	2008
13:22:27	46.25	46.30	46.25	-0.90	1	2006
13:22:18	46.25	46.30	46.25	-0.90	1	2005
13:22:17	46.25	46.30	46.30	-0.85	1	2004
13:20:58	46.25	46.30	46.25	-0.90	2	2003
13:20:56	46.25	46.30	46.30	-0.85	1	2001
13:20:50	46.25	46.30	46.25	-0.90	2	2000
13:20:21	46.15	46.25	46.25	-0.90	9	1998
13:20:20	46.10	46.20	46.20	-0.95	1	1989
13:20:19	46.10	46.20	46.20	-0.95	1	1988
13:19:34	46.10	46.20	46.20	-0.95	1	1987
13:19:33	46.15	46.20	46.15	-1.00	2	1986
13:18:45	46.10	46.20	46.20	-0.95	1	1984
13:18:38	46.10	46.20	46.20	-0.95	1	1983
13:18:38	46.10	46.20	46.20	-0.95	1	1982
13:18:30	46.10	46.20	46.20	-0.95	1	1981
13:18:17	46.10	46.25	46.25	-0.90	2	1980
13:17:47	46.20	46.25	46.20	-0.95	2	1978
13:17:43	46.05	46.20	46.25	-0.90	2	1976
13:17:43	46.05	46.20	46.20	-0.95	3	1974
13:17:43	46.05	46.10	46.10	-1.05	1	1971
13:17:38	46.05	46.10	46.10	-1.05	2	1970
13:17:38	46.05	46.10	46.10	-1.05	1	1968
13:17:28	46.05	46.10	46.10	-1.05	1	1967
13:17:22	46.05	46.10	46.05	-1.10	1	1966
13:16:59	46.05	46.10	46.05	-1.10	1	1965
13:16:38	46.05	46.10	46.05	-1.10	2	1964
13:16:33	46.05	46.10	46.10	-1.05	1	1962
13:15:51	46.05	46.10	46.10	-1.05	1	1961
13:15:41	46.05	46.10	46.10	-1.05	1	1960
13:15:20	46.05	46.10	46.10	-1.05	3	1959
13:14:29	46.05	46.10	46.05	-1.10	1	1956
13:14:12	46.05	46.15	46.05	-1.10	1	1955
13:14:12	46.10	46.15	46.10	-1.05	2	1954
13:14:12	46.10	46.15	46.10	-1.05	2	1952
13:14:02	46.10	46.15	46.10	-1.05	1	1950
13:14:01	46.10	46.15	46.10	-1.05	1	1949
13:14:01	46.15	46.20	46.15	-1.00	12	1948
13:13:09	46.15	46.20	46.20	-0.95	1	1936
13:12:14	46.20	46.25	46.20	-0.95	3	1935
13:12:10	46.20	46.25	46.20	-0.95	2	1932
13:11:52	46.20	46.25	46.20	-0.95	2	1930
13:11:44	46.20	46.25	46.20	-0.95	2	1928
13:11:37	46.20	46.25	46.20	-0.95	1	1926
13:11:08	46.20	46.25	46.20	-0.95	1	1925
13:11:05	46.20	46.25	46.25	-0.90	1	1924
13:10:28	46.20	46.25	46.25	-0.90	1	1923
13:10:27	46.20	46.25	46.25	-0.90	1	1922
13:09:14	46.20	46.25	46.25	-0.90	1	1921
13:08:42	46.20	46.30	46.30	-0.85	1	1920
13:08:40	46.25	46.30	46.25	-0.90	2	1919
13:08:19	46.25	46.30	46.25	-0.90	5	1917
13:05:42	46.25	46.30	46.30	-0.85	3	1912
13:05:40	46.25	46.30	46.25	-0.90	2	1909
13:04:30	46.25	46.30	46.25	-0.90	1	1907
13:04:14	46.25	46.30	46.25	-0.90	2	1906
13:04:10	46.25	46.30	46.25	-0.90	2	1904
13:04:08	46.25	46.30	46.25	-0.90	1	1902
13:03:09	46.25	46.30	46.30	-0.85	1	1901
13:02:23	46.30	46.35	46.30	-0.85	2	1900
13:02:04	46.30	46.35	46.30	-0.85	1	1898
13:00:45	46.20	46.35	46.35	-0.80	7	1897
13:00:44	46.20	46.30	46.30	-0.85	3	1890
13:00:44	46.20	46.30	46.30	-0.85	1	1887
13:00:34	46.20	46.30	46.20	-0.95	1	1886
12:59:19	46.20	46.30	46.20	-0.95	2	1885
12:58:48	46.15	46.30	46.30	-0.85	1	1883
12:58:39	46.15	46.20	46.20	-0.95	10	1882
12:58:38	46.15	46.20	46.15	-1.00	2	1872
12:57:42	46.10	46.15	46.15	-1.00	10	1870
12:57:41	46.10	46.15	46.10	-1.05	1	1860
12:56:25	46.15	46.20	46.15	-1.00	1	1859
12:55:57	46.00	46.15	46.15	-1.00	4	1858
12:55:52	46.10	46.15	46.10	-1.05	2	1854
12:55:41	46.05	46.15	46.05	-1.10	1	1852
12:55:41	46.05	46.15	46.15	-1.00	2	1851
12:55:34	46.05	46.15	46.15	-1.00	1	1849
12:54:59	46.05	46.15	46.15	-1.00	1	1848
12:54:15	46.05	46.10	46.10	-1.05	1	1847
12:54:15	46.05	46.10	46.10	-1.05	2	1846
12:54:15	46.00	46.05	46.05	-1.10	5	1844
12:52:18	46.00	46.05	46.00	-1.15	1	1839
12:51:42	46.00	46.05	46.00	-1.15	2	1838
12:51:16	45.95	46.00	46.00	-1.15	2	1836
12:51:14	45.95	46.00	46.00	-1.15	1	1834
12:51:07	45.95	46.00	46.00	-1.15	1	1833
12:51:00	45.95	46.00	46.00	-1.15	1	1832
12:50:44	45.95	46.00	46.00	-1.15	2	1831
12:50:24	45.95	46.00	46.00	-1.15	2	1829
12:50:10	45.95	46.00	46.00	-1.15	1	1827
12:49:53	45.95	46.00	45.95	-1.20	1	1826
12:49:53	45.95	46.00	46.00	-1.15	1	1825
12:49:47	45.95	46.00	46.00	-1.15	1	1824
12:48:56	45.95	46.00	45.95	-1.20	5	1823
12:48:41	45.95	46.00	45.95	-1.20	1	1818
12:48:36	45.90	45.95	45.95	-1.20	1	1817
12:48:35	45.90	45.95	45.95	-1.20	1	1816
12:48:14	45.95	46.00	45.95	-1.20	2	1815
12:48:14	45.95	46.00	45.95	-1.20	1	1813
12:47:00	45.85	45.90	45.90	-1.25	1	1812
12:46:39	45.90	46.00	45.90	-1.25	2	1811
12:45:45	45.85	46.00	45.85	-1.30	2	1809
12:43:59	45.85	46.05	45.85	-1.30	1	1807
12:43:29	45.90	46.05	45.90	-1.25	1	1806
12:42:48	45.85	45.95	45.95	-1.20	5	1805
12:42:00	45.85	45.95	45.85	-1.30	1	1800
12:42:00	45.90	45.95	45.90	-1.25	1	1799
12:41:37	45.85	45.90	45.90	-1.25	1	1798
12:41:37	45.85	45.90	45.90	-1.25	2	1797
12:41:00	45.85	45.90	45.85	-1.30	1	1795
12:41:00	45.85	45.90	45.85	-1.30	1	1794
12:40:42	45.75	45.80	45.80	-1.35	3	1793
12:40:42	45.80	45.90	45.80	-1.35	7	1790
12:38:56	45.75	45.90	45.90	-1.25	1	1783
12:38:46	45.75	45.90	45.75	-1.40	1	1782
12:37:54	45.75	45.90	45.75	-1.40	1	1781
12:37:41	45.75	45.90	45.90	-1.25	2	1780
12:37:32	45.75	45.90	45.75	-1.40	1	1778
12:37:25	45.75	45.80	45.80	-1.35	1	1777
12:36:58	45.75	45.80	45.75	-1.40	1	1776
12:36:51	45.75	45.80	45.80	-1.35	2	1775
12:36:20	45.70	45.75	45.75	-1.40	2	1773
12:35:41	45.75	45.80	45.75	-1.40	1	1771
12:35:34	45.75	45.80	45.75	-1.40	1	1770
12:34:59	45.75	45.80	45.75	-1.40	2	1769
12:33:55	45.75	45.85	45.75	-1.40	10	1767
12:33:44	45.80	45.85	45.80	-1.35	5	1757
12:33:26	45.80	45.85	45.80	-1.35	2	1752
12:33:26	45.80	45.85	45.80	-1.35	1	1750
12:33:22	45.80	45.85	45.80	-1.35	6	1749
12:33:06	45.80	45.85	45.80	-1.35	1	1743
12:32:57	45.80	45.85	45.80	-1.35	1	1742
12:32:21	45.80	45.85	45.80	-1.35	1	1741
12:32:20	45.80	45.85	45.80	-1.35	2	1740
12:32:19	45.80	45.85	45.85	-1.30	1	1738
12:31:32	45.80	45.85	45.80	-1.35	4	1737
12:31:02	45.80	45.85	45.80	-1.35	2	1733
12:30:46	45.80	45.85	45.80	-1.35	1	1731
12:30:46	45.80	45.85	45.80	-1.35	1	1730
12:30:31	45.80	45.85	45.85	-1.30	1	1729
12:30:07	45.85	45.90	45.85	-1.30	2	1728
12:29:53	45.85	45.90	45.85	-1.30	5	1726
12:29:47	45.85	45.90	45.85	-1.30	1	1721
12:29:43	45.90	45.95	45.90	-1.25	1	1720
12:29:39	45.90	45.95	45.90	-1.25	4	1719
12:29:01	45.80	45.90	45.90	-1.25	2	1715
12:29:01	45.85	45.90	45.85	-1.30	1	1713
12:29:00	45.85	45.90	45.85	-1.30	4	1712
12:28:44	45.90	45.95	45.85	-1.30	15	1708
12:28:44	45.90	45.95	45.90	-1.25	4	1693
12:28:29	45.90	45.95	45.90	-1.25	1	1689
12:28:17	45.90	45.95	45.90	-1.25	5	1688
12:28:12	45.90	45.95	45.90	-1.25	5	1683
12:28:12	45.90	45.95	45.95	-1.20	1	1678
12:27:10	45.90	46.00	45.90	-1.25	1	1677
12:26:58	45.95	46.00	45.90	-1.25	2	1676
12:26:58	45.95	46.00	45.95	-1.20	2	1674
12:26:57	45.95	46.00	45.95	-1.20	4	1672
12:26:42	45.95	46.00	45.95	-1.20	1	1668
12:26:14	45.95	46.00	45.95	-1.20	5	1667
12:26:12	45.95	46.00	45.95	-1.20	4	1662
12:26:09	45.95	46.00	45.95	-1.20	1	1658
12:25:57	45.95	46.00	45.95	-1.20	5	1657
12:25:57	45.95	46.00	45.95	-1.20	1	1652
12:25:41	45.95	46.00	45.95	-1.20	2	1651
12:25:18	46.00	46.05	46.00	-1.15	3	1649
12:25:18	46.00	46.05	46.00	-1.15	1	1646
12:25:16	46.00	46.05	46.00	-1.15	1	1645
12:25:15	46.00	46.05	46.00	-1.15	1	1644
12:25:04	46.00	46.05	46.00	-1.15	1	1643
12:25:03	46.00	46.05	46.00	-1.15	1	1642
12:24:59	46.00	46.05	46.00	-1.15	1	1641
12:24:55	46.00	46.05	46.00	-1.15	1	1640
12:24:28	46.00	46.10	46.00	-1.15	1	1639
12:24:18	46.00	46.10	46.00	-1.15	15	1638
12:24:14	46.00	46.10	46.00	-1.15	1	1623
12:24:08	46.00	46.10	46.00	-1.15	5	1622
12:24:04	46.00	46.10	46.00	-1.15	2	1617
12:23:55	46.00	46.10	46.00	-1.15	27	1615
12:22:57	46.00	46.10	46.00	-1.15	2	1588
12:22:53	46.05	46.10	46.05	-1.10	1	1586
12:22:33	46.05	46.10	46.05	-1.10	4	1585
12:22:33	46.05	46.10	46.05	-1.10	1	1581
12:22:33	46.05	46.10	46.05	-1.10	1	1580
12:22:33	46.05	46.10	46.05	-1.10	1	1579
12:22:33	46.05	46.10	46.05	-1.10	22	1578
12:22:29	46.05	46.10	46.05	-1.10	1	1556
12:22:18	46.05	46.15	46.05	-1.10	1	1555
12:21:59	46.05	46.15	46.05	-1.10	1	1554
12:21:56	46.10	46.15	46.10	-1.05	1	1553
12:21:49	46.05	46.10	46.10	-1.05	1	1552
12:21:34	46.05	46.10	46.10	-1.05	2	1551
12:21:24	46.05	46.10	46.05	-1.10	1	1549
12:21:04	46.05	46.10	46.10	-1.05	1	1548
12:21:02	46.05	46.10	46.05	-1.10	1	1547
12:19:18	46.10	46.15	46.10	-1.05	5	1546
12:19:16	46.10	46.15	46.10	-1.05	3	1541
12:18:24	46.10	46.15	46.10	-1.05	1	1538
12:17:33	46.10	46.15	46.10	-1.05	1	1537
12:17:30	46.10	46.15	46.10	-1.05	1	1536
12:17:20	46.10	46.15	46.10	-1.05	1	1535
12:17:02	46.10	46.15	46.10	-1.05	7	1534
12:16:56	46.10	46.15	46.10	-1.05	1	1527
12:16:19	46.10	46.15	46.15	-1.00	2	1526
12:15:44	46.05	46.10	46.10	-1.05	1	1524
12:15:41	46.05	46.10	46.10	-1.05	1	1523
12:15:14	46.10	46.15	46.10	-1.05	1	1522
12:15:00	46.10	46.15	46.10	-1.05	1	1521
12:14:59	46.10	46.15	46.10	-1.05	1	1520
12:14:57	46.10	46.15	46.10	-1.05	1	1519
12:14:52	46.10	46.15	46.10	-1.05	1	1518
12:14:49	46.10	46.15	46.10	-1.05	2	1517
12:14:25	46.10	46.20	46.10	-1.05	10	1515
12:14:15	46.15	46.20	46.15	-1.00	2	1505
12:13:50	46.15	46.20	46.15	-1.00	1	1503
12:13:48	46.15	46.20	46.15	-1.00	1	1502
12:13:04	46.15	46.20	46.15	-1.00	1	1501
12:12:49	46.10	46.15	46.15	-1.00	1	1500
12:12:15	46.10	46.15	46.15	-1.00	1	1499
12:12:05	46.15	46.20	46.15	-1.00	5	1498
12:10:51	46.15	46.20	46.20	-0.95	2	1493
12:10:40	46.20	46.35	46.20	-0.95	2	1491
12:08:48	46.25	46.35	46.20	-0.95	14	1489
12:08:48	46.25	46.35	46.25	-0.90	6	1475
12:06:43	46.20	46.40	46.20	-0.95	1	1469
12:04:30	46.20	46.40	46.40	-0.75	1	1468
12:04:30	46.25	46.40	46.25	-0.90	2	1467
12:01:30	46.20	46.25	46.25	-0.90	1	1465
12:01:13	46.25	46.40	46.25	-0.90	1	1464
12:00:56	46.20	46.25	46.25	-0.90	1	1463
12:00:19	46.25	46.40	46.25	-0.90	3	1462
11:59:34	46.25	46.40	46.25	-0.90	1	1459
11:58:46	46.20	46.25	46.25	-0.90	1	1458
11:58:25	46.35	46.40	46.35	-0.80	3	1457
11:58:25	46.35	46.40	46.35	-0.80	1	1454
11:58:25	46.20	46.35	46.35	-0.80	1	1453
11:57:40	46.20	46.35	46.20	-0.95	1	1452
11:57:40	46.20	46.30	46.30	-0.85	1	1451
11:57:39	46.25	46.30	46.25	-0.90	2	1450
11:57:39	46.25	46.30	46.25	-0.90	1	1448
11:55:01	46.25	46.30	46.25	-0.90	3	1447
11:54:09	46.30	46.35	46.25	-0.90	3	1444
11:54:09	46.30	46.35	46.30	-0.85	7	1441
11:53:56	46.30	46.40	46.30	-0.85	2	1434
11:53:43	46.30	46.35	46.35	-0.80	1	1432
11:53:36	46.35	46.40	46.35	-0.80	1	1431
11:52:01	46.35	46.40	46.35	-0.80	1	1430
11:51:14	46.35	46.40	46.35	-0.80	1	1429
11:50:50	46.35	46.50	46.35	-0.80	2	1428
11:49:22	46.40	46.50	46.40	-0.75	2	1426
11:49:19	46.40	46.50	46.40	-0.75	1	1424
11:47:56	46.40	46.50	46.50	-0.65	1	1423
11:47:06	46.40	46.50	46.40	-0.75	1	1422
11:44:18	46.35	46.45	46.45	-0.70	1	1421
11:42:06	46.35	46.45	46.35	-0.80	1	1420
11:41:01	46.40	46.45	46.40	-0.75	2	1419
11:40:33	46.35	46.40	46.40	-0.75	1	1417
11:39:16	46.30	46.35	46.35	-0.80	2	1416
11:37:16	46.20	46.35	46.20	-0.95	1	1414
11:37:16	46.20	46.40	46.20	-0.95	5	1413
11:36:33	46.25	46.40	46.25	-0.90	2	1408
11:35:46	46.35	46.40	46.35	-0.80	1	1406
11:35:24	46.35	46.45	46.35	-0.80	1	1405
11:32:28	46.30	46.45	46.25	-0.90	2	1404
11:32:28	46.30	46.45	46.30	-0.85	2	1402
11:31:59	46.30	46.40	46.30	-0.85	1	1400
11:31:59	46.30	46.40	46.30	-0.85	2	1399
11:31:59	46.30	46.35	46.30	-0.85	1	1397
11:31:33	46.35	46.40	46.35	-0.80	1	1396
11:30:18	46.40	46.45	46.40	-0.75	1	1395
11:29:42	46.40	46.45	46.40	-0.75	3	1394
11:28:19	46.40	46.45	46.45	-0.70	1	1391
11:27:49	46.40	46.45	46.40	-0.75	1	1390
11:27:38	46.30	46.40	46.40	-0.75	1	1389
11:26:29	46.35	46.40	46.35	-0.80	4	1388
11:26:22	46.40	46.45	46.40	-0.75	1	1384
11:24:15	46.30	46.35	46.35	-0.80	2	1383
11:21:51	46.30	46.35	46.35	-0.80	2	1381
11:21:07	46.25	46.35	46.25	-0.90	1	1379
11:19:43	46.25	46.35	46.25	-0.90	1	1378
11:19:07	46.30	46.35	46.30	-0.85	2	1377
11:19:03	46.30	46.35	46.30	-0.85	2	1375
11:17:05	46.35	46.50	46.35	-0.80	1	1373
11:14:12	46.50	46.60	46.50	-0.65	4	1372
11:13:33	46.60	46.65	46.60	-0.55	1	1368
11:13:27	46.65	46.70	46.65	-0.50	3	1367
11:13:26	46.70	46.75	46.70	-0.45	13	1364
11:13:24	46.70	46.75	46.75	-0.40	1	1351
11:11:55	46.70	46.75	46.70	-0.45	1	1350
11:11:16	46.70	46.75	46.70	-0.45	1	1349
11:10:07	46.70	46.75	46.70	-0.45	1	1348
11:09:54	46.60	46.65	46.65	-0.50	1	1347
11:09:46	46.60	46.70	46.70	-0.45	1	1346
11:09:40	46.60	46.70	46.60	-0.55	1	1345
11:09:33	46.50	46.60	46.60	-0.55	1	1344
11:09:19	46.50	46.55	46.55	-0.60	2	1343
11:09:19	46.50	46.55	46.55	-0.60	1	1341
11:08:40	46.35	46.50	46.50	-0.65	3	1340
11:08:04	46.35	46.50	46.50	-0.65	2	1337
11:07:41	46.35	46.45	46.45	-0.70	7	1335
11:07:41	46.35	46.40	46.40	-0.75	4	1328
11:07:13	46.35	46.40	46.40	-0.75	1	1324
11:06:40	46.30	46.40	46.30	-0.85	1	1323
11:05:08	46.25	46.35	46.35	-0.80	5	1322
11:04:57	46.25	46.35	46.25	-0.90	1	1317
11:04:42	46.15	46.25	46.25	-0.90	2	1316
11:04:39	46.20	46.25	46.20	-0.95	1	1314
11:03:55	46.15	46.20	46.20	-0.95	1	1313
11:03:55	46.20	46.30	46.20	-0.95	1	1312
11:03:21	46.15	46.20	46.20	-0.95	2	1311
11:03:20	46.15	46.20	46.20	-0.95	1	1309
11:01:48	46.20	46.25	46.20	-0.95	1	1308
11:01:33	46.25	46.30	46.25	-0.90	5	1307
10:59:48	46.25	46.35	46.25	-0.90	2	1302
10:59:10	46.20	46.40	46.40	-0.75	1	1300
10:58:15	46.15	46.30	46.35	-0.80	1	1299
10:58:15	46.15	46.30	46.30	-0.85	1	1298
10:56:42	46.15	46.20	46.20	-0.95	1	1297
10:55:31	46.10	46.35	46.10	-1.05	2	1296
10:54:03	46.15	46.35	46.05	-1.10	5	1294
10:54:03	46.15	46.35	46.10	-1.05	3	1289
10:54:03	46.15	46.35	46.15	-1.00	2	1286
10:53:54	46.10	46.20	46.20	-0.95	1	1284
10:53:54	46.20	46.35	46.20	-0.95	1	1283
10:53:47	46.20	46.30	46.30	-0.85	1	1282
10:52:24	46.05	46.30	46.05	-1.10	3	1281
10:51:40	46.05	46.20	46.05	-1.10	1	1278
10:51:29	46.15	46.20	46.15	-1.00	5	1277
10:51:29	46.20	46.25	46.20	-0.95	4	1272
10:51:29	46.20	46.25	46.20	-0.95	1	1268
10:51:14	46.15	46.20	46.20	-0.95	1	1267
10:50:58	46.15	46.20	46.20	-0.95	1	1266
10:49:56	46.15	46.20	46.15	-1.00	3	1265
10:48:47	46.10	46.15	46.15	-1.00	1	1262
10:48:45	46.25	46.35	46.10	-1.05	1	1261
10:48:45	46.25	46.35	46.15	-1.00	3	1260
10:48:45	46.25	46.35	46.20	-0.95	4	1257
10:48:45	46.25	46.35	46.25	-0.90	2	1253
10:45:50	46.25	46.30	46.30	-0.85	1	1251
10:45:28	46.25	46.30	46.25	-0.90	1	1250
10:44:57	46.30	46.35	46.30	-0.85	2	1249
10:44:53	46.30	46.35	46.30	-0.85	2	1247
10:44:53	46.30	46.35	46.30	-0.85	1	1245
10:44:53	46.30	46.35	46.30	-0.85	1	1244
10:44:53	46.30	46.35	46.30	-0.85	1	1243
10:44:53	46.35	46.40	46.35	-0.80	23	1242
10:44:31	46.40	46.50	46.40	-0.75	4	1219
10:44:15	46.40	46.55	46.40	-0.75	1	1215
10:44:12	46.45	46.55	46.45	-0.70	1	1214
10:42:23	46.50	46.55	46.50	-0.65	1	1213
10:42:16	46.50	46.55	46.50	-0.65	3	1212
10:38:48	46.50	46.55	46.50	-0.65	1	1209
10:35:59	46.50	46.55	46.50	-0.65	4	1208
10:35:54	46.50	46.55	46.50	-0.65	2	1204
10:35:17	46.50	46.55	46.50	-0.65	1	1202
10:34:01	46.45	46.50	46.50	-0.65	1	1201
10:32:26	46.45	46.50	46.40	-0.75	5	1200
10:32:26	46.45	46.50	46.45	-0.70	1	1195
10:31:12	46.40	46.50	46.50	-0.65	1	1194
10:31:01	46.40	46.50	46.50	-0.65	1	1193
10:30:18	46.40	46.50	46.50	-0.65	1	1192
10:29:54	46.45	46.50	46.45	-0.70	1	1191
10:29:42	46.45	46.50	46.45	-0.70	1	1190
10:29:29	46.45	46.50	46.45	-0.70	1	1189
10:28:42	46.45	46.50	46.45	-0.70	1	1188
10:27:25	46.40	46.55	46.40	-0.75	2	1187
10:27:25	46.40	46.55	46.40	-0.75	1	1185
10:26:52	46.40	46.55	46.40	-0.75	1	1184
10:26:04	46.40	46.55	46.40	-0.75	1	1183
10:25:11	46.40	46.55	46.40	-0.75	1	1182
10:24:50	46.35	46.40	46.40	-0.75	1	1181
10:24:35	46.35	46.40	46.40	-0.75	2	1180
10:24:26	46.35	46.40	46.35	-0.80	4	1178
10:23:29	46.40	46.45	46.40	-0.75	4	1174
10:23:28	46.40	46.45	46.45	-0.70	1	1170
10:23:14	46.45	46.55	46.45	-0.70	2	1169
10:22:01	46.50	46.55	46.50	-0.65	3	1167
10:21:50	46.55	46.60	46.55	-0.60	2	1164
10:21:49	46.60	46.65	46.60	-0.55	5	1162
10:21:49	46.60	46.65	46.60	-0.55	1	1157
10:20:34	46.55	46.60	46.60	-0.55	4	1156
10:20:24	46.55	46.60	46.55	-0.60	1	1152
10:20:03	46.60	46.65	46.60	-0.55	7	1151
10:19:35	46.65	46.70	46.65	-0.50	1	1144
10:19:35	46.65	46.70	46.65	-0.50	3	1143
10:19:30	46.70	46.75	46.70	-0.45	3	1140
10:18:40	46.65	46.75	46.75	-0.40	1	1137
10:18:40	46.65	46.75	46.65	-0.50	1	1136
10:17:12	46.80	46.90	46.80	-0.35	1	1135
10:17:12	46.80	46.95	46.80	-0.35	1	1134
10:16:48	46.80	46.95	46.95	-0.20	2	1133
10:16:01	46.95	47.00	46.95	-0.20	1	1131
10:15:52	46.95	47.00	46.95	-0.20	1	1130
10:15:45	46.95	47.00	46.95	-0.20	1	1129
10:15:35	46.95	47.00	46.95	-0.20	1	1128
10:15:26	46.95	47.00	47.00	-0.15	1	1127
10:15:14	46.85	46.95	46.95	-0.20	1	1126
10:15:08	46.85	46.95	46.95	-0.20	1	1125
10:15:08	46.80	46.90	46.90	-0.25	5	1124
10:15:08	46.80	46.85	46.85	-0.30	1	1119
10:15:08	46.75	46.85	46.85	-0.30	1	1118
10:15:01	46.80	46.85	46.80	-0.35	1	1117
10:14:55	46.65	46.85	46.85	-0.30	1	1116
10:14:55	46.80	46.85	46.80	-0.35	5	1115
10:14:53	46.85	46.90	46.85	-0.30	1	1110
10:14:47	46.65	46.80	46.80	-0.35	2	1109
10:14:37	46.65	46.85	46.85	-0.30	2	1107
10:14:30	46.85	46.90	46.85	-0.30	1	1105
10:14:30	46.65	46.85	46.85	-0.30	1	1104
10:14:26	46.60	46.85	46.85	-0.30	2	1103
10:14:24	46.85	46.90	46.85	-0.30	2	1101
10:14:24	46.85	46.90	46.85	-0.30	5	1099
10:14:07	46.85	46.90	46.85	-0.30	1	1094
10:13:52	46.80	46.85	46.85	-0.30	1	1093
10:13:36	46.75	46.85	46.85	-0.30	4	1092
10:13:35	46.70	46.80	46.80	-0.35	12	1088
10:13:35	46.65	46.75	46.75	-0.40	6	1076
10:13:35	46.60	46.70	46.70	-0.45	5	1070
10:13:31	46.60	46.65	46.65	-0.50	2	1065
10:13:27	46.60	46.65	46.65	-0.50	1	1063
10:13:13	46.65	46.70	46.65	-0.50	2	1062
10:13:13	46.65	46.70	46.65	-0.50	2	1060
10:13:00	46.60	46.65	46.65	-0.50	2	1058
10:12:15	46.65	46.70	46.70	-0.45	1	1056
10:10:37	46.70	46.80	46.60	-0.55	2	1055
10:10:37	46.70	46.80	46.70	-0.45	1	1053
10:10:35	46.70	46.75	46.75	-0.40	5	1052
10:10:35	46.70	46.75	46.75	-0.40	5	1047
10:10:31	46.70	46.75	46.70	-0.45	2	1042
10:10:31	46.70	46.75	46.75	-0.40	1	1040
10:10:27	46.70	46.75	46.70	-0.45	4	1039
10:10:08	46.60	46.70	46.70	-0.45	9	1035
10:10:08	46.60	46.65	46.65	-0.50	9	1026
10:10:02	46.50	46.60	46.60	-0.55	4	1017
10:10:02	46.50	46.60	46.60	-0.55	2	1013
10:09:58	46.50	46.60	46.60	-0.55	5	1011
10:09:09	46.40	46.55	46.55	-0.60	6	1006
10:08:51	46.35	46.40	46.40	-0.75	1	1000
10:08:51	46.35	46.40	46.40	-0.75	1	999
10:08:51	46.40	46.55	46.40	-0.75	2	998
10:08:46	46.40	46.55	46.40	-0.75	2	996
10:08:22	46.35	46.40	46.40	-0.75	1	994
10:08:22	46.35	46.40	46.40	-0.75	1	993
10:08:17	46.35	46.40	46.40	-0.75	8	992
10:08:17	46.40	46.50	46.40	-0.75	2	984
10:07:39	46.50	46.55	46.50	-0.65	3	982
10:07:28	46.55	46.60	46.55	-0.60	4	979
10:07:19	46.55	46.60	46.55	-0.60	4	975
10:06:51	46.55	46.65	46.55	-0.60	2	971
10:06:17	46.55	46.60	46.55	-0.60	1	969
10:06:17	46.60	46.65	46.60	-0.55	1	968
10:06:17	46.60	46.65	46.60	-0.55	1	967
10:06:09	46.60	46.65	46.65	-0.50	1	966
10:05:51	46.55	46.65	46.65	-0.50	1	965
10:05:27	46.55	46.65	46.55	-0.60	1	964
10:05:07	46.60	46.70	46.70	-0.45	2	963
10:04:56	46.60	46.70	46.70	-0.45	4	961
10:04:56	46.55	46.65	46.65	-0.50	4	957
10:04:23	46.50	46.65	46.65	-0.50	1	953
10:03:59	46.45	46.65	46.65	-0.50	3	952
10:03:59	46.50	46.65	46.50	-0.65	5	949
10:03:26	46.50	46.65	46.65	-0.50	3	944
10:03:04	46.50	46.55	46.55	-0.60	3	941
10:03:01	46.50	46.55	46.55	-0.60	1	938
10:02:45	46.55	46.65	46.55	-0.60	1	937
10:02:42	46.55	46.65	46.55	-0.60	1	936
10:02:40	46.55	46.65	46.55	-0.60	1	935
10:02:12	46.45	46.55	46.55	-0.60	3	934
10:02:12	46.40	46.50	46.50	-0.65	20	931
10:02:12	46.40	46.45	46.45	-0.70	1	911
10:01:47	46.45	46.50	46.45	-0.70	2	910
10:01:43	46.40	46.50	46.40	-0.75	1	908
10:01:36	46.40	46.50	46.40	-0.75	1	907
10:00:02	46.30	46.40	46.40	-0.75	1	906
10:00:02	46.25	46.35	46.35	-0.80	1	905
10:00:00	46.25	46.30	46.30	-0.85	1	904
09:58:29	46.15	46.20	46.20	-0.95	10	903
09:58:29	46.10	46.15	46.15	-1.00	4	893
09:58:17	46.05	46.10	46.10	-1.05	3	889
09:58:17	46.05	46.10	46.10	-1.05	1	886
09:58:10	46.05	46.10	46.10	-1.05	1	885
09:58:07	46.05	46.10	46.10	-1.05	1	884
09:56:42	46.00	46.10	46.10	-1.05	1	883
09:56:14	46.10	46.15	46.10	-1.05	1	882
09:55:51	46.15	46.20	46.15	-1.00	1	881
09:55:29	46.15	46.20	46.20	-0.95	1	880
09:55:28	46.20	46.25	46.20	-0.95	1	879
09:55:28	46.20	46.25	46.20	-0.95	3	878
09:55:13	46.20	46.25	46.25	-0.90	1	875
09:55:04	46.30	46.35	46.25	-0.90	4	874
09:55:04	46.30	46.35	46.30	-0.85	1	870
09:52:20	46.25	46.50	46.25	-0.90	1	869
09:51:59	46.20	46.25	46.25	-0.90	7	868
09:51:59	46.20	46.25	46.25	-0.90	4	861
09:51:17	46.20	46.25	46.20	-0.95	1	857
09:50:50	46.20	46.25	46.20	-0.95	1	856
09:49:47	46.10	46.20	46.20	-0.95	1	855
09:49:47	46.05	46.10	46.10	-1.05	9	854
09:49:37	46.00	46.05	46.05	-1.10	2	845
09:49:30	45.95	46.00	46.00	-1.15	1	843
09:49:16	46.00	46.05	46.00	-1.15	1	842
09:49:12	46.00	46.05	46.00	-1.15	1	841
09:48:57	46.00	46.05	46.00	-1.15	4	840
09:48:33	46.00	46.10	46.00	-1.15	1	836
09:48:28	46.00	46.10	46.00	-1.15	4	835
09:48:22	46.05	46.15	46.05	-1.10	3	831
09:46:55	46.00	46.15	46.15	-1.00	1	828
09:46:37	46.10	46.25	46.00	-1.15	22	827
09:46:37	46.10	46.25	46.05	-1.10	6	805
09:46:37	46.10	46.25	46.10	-1.05	7	799
09:46:36	46.20	46.25	46.20	-0.95	1	792
09:46:36	46.20	46.25	46.20	-0.95	2	791
09:46:11	46.25	46.40	46.25	-0.90	3	789
09:46:11	46.30	46.45	46.30	-0.85	9	786
09:46:11	46.30	46.45	46.30	-0.85	1	777
09:45:53	46.30	46.45	46.30	-0.85	2	776
09:45:34	46.30	46.45	46.30	-0.85	1	774
09:45:18	46.35	46.50	46.35	-0.80	6	773
09:45:18	46.35	46.50	46.35	-0.80	1	767
09:45:15	46.35	46.50	46.35	-0.80	2	766
09:43:55	46.30	46.50	46.30	-0.85	1	764
09:43:50	46.25	46.30	46.30	-0.85	1	763
09:43:50	46.30	46.45	46.30	-0.85	1	762
09:43:43	46.40	46.50	46.40	-0.75	4	761
09:43:38	46.45	46.55	46.45	-0.70	3	757
09:43:38	46.50	46.60	46.50	-0.65	17	754
09:43:11	46.55	46.60	46.55	-0.60	1	737
09:43:05	46.55	46.60	46.55	-0.60	1	736
09:42:52	46.60	46.65	46.60	-0.55	1	735
09:42:24	46.65	46.70	46.65	-0.50	8	734
09:41:36	46.65	46.70	46.70	-0.45	1	726
09:41:30	46.70	46.75	46.70	-0.45	1	725
09:41:30	46.70	46.75	46.70	-0.45	2	724
09:41:29	46.70	46.75	46.70	-0.45	1	722
09:41:17	46.70	46.75	46.70	-0.45	1	721
09:41:03	46.70	46.75	46.70	-0.45	1	720
09:39:42	46.70	46.75	46.70	-0.45	1	719
09:39:22	46.65	46.70	46.70	-0.45	2	718
09:38:57	46.65	46.75	46.75	-0.40	1	716
09:38:34	46.65	46.75	46.75	-0.40	1	715
09:38:30	46.65	46.75	46.75	-0.40	1	714
09:38:14	46.65	46.75	46.75	-0.40	1	713
09:38:04	46.65	46.75	46.75	-0.40	1	712
09:37:53	46.75	46.80	46.75	-0.40	14	711
09:37:36	46.70	46.75	46.75	-0.40	1	697
09:36:27	46.65	46.75	46.75	-0.40	3	696
09:36:19	46.65	46.70	46.70	-0.45	3	693
09:36:17	46.65	46.70	46.70	-0.45	1	690
09:36:04	46.65	46.70	46.70	-0.45	3	689
09:35:23	46.65	46.70	46.70	-0.45	2	686
09:35:19	46.70	46.75	46.70	-0.45	2	684
09:35:11	46.65	46.70	46.70	-0.45	1	682
09:35:11	46.70	46.75	46.70	-0.45	3	681
09:34:43	46.70	46.80	46.80	-0.35	1	678
09:34:27	46.70	46.80	46.80	-0.35	1	677
09:34:14	46.65	46.85	46.85	-0.30	1	676
09:33:45	46.60	46.70	46.70	-0.45	3	675
09:33:25	46.55	46.65	46.55	-0.60	1	672
09:33:24	46.50	46.60	46.60	-0.55	1	671
09:33:12	46.60	46.75	46.60	-0.55	2	670
09:32:52	46.60	46.70	46.70	-0.45	1	668
09:32:52	46.60	46.70	46.70	-0.45	1	667
09:32:46	46.70	46.75	46.70	-0.45	3	666
09:32:33	46.65	46.70	46.70	-0.45	1	663
09:32:30	46.60	46.65	46.65	-0.50	2	662
09:32:26	46.50	46.60	46.60	-0.55	1	660
09:32:19	46.50	46.60	46.50	-0.65	1	659
09:32:11	46.50	46.60	46.60	-0.55	1	658
09:31:40	46.50	46.60	46.50	-0.65	1	657
09:31:06	46.40	46.50	46.50	-0.65	3	656
09:30:28	46.40	46.50	46.40	-0.75	1	653
09:30:03	46.45	46.50	46.45	-0.70	4	652
09:29:38	46.50	46.55	46.50	-0.65	1	648
09:29:27	46.50	46.55	46.50	-0.65	1	647
09:29:01	46.50	46.60	46.50	-0.65	1	646
09:29:01	46.50	46.60	46.50	-0.65	2	645
09:28:27	46.50	46.60	46.50	-0.65	1	643
09:27:39	46.45	46.50	46.50	-0.65	1	642
09:27:32	46.45	46.50	46.45	-0.70	3	641
09:27:15	46.35	46.45	46.45	-0.70	5	638
09:27:15	46.35	46.45	46.45	-0.70	1	633
09:27:14	46.35	46.45	46.35	-0.80	1	632
09:27:07	46.30	46.40	46.40	-0.75	1	631
09:27:07	46.25	46.30	46.30	-0.85	1	630
09:27:07	46.25	46.30	46.30	-0.85	1	629
09:26:59	46.30	46.40	46.30	-0.85	1	628
09:26:59	46.30	46.35	46.35	-0.80	1	627
09:26:52	46.25	46.30	46.30	-0.85	1	626
09:26:43	46.25	46.30	46.25	-0.90	1	625
09:26:19	46.25	46.35	46.25	-0.90	1	624
09:26:12	46.30	46.40	46.30	-0.85	1	623
09:25:55	46.35	46.40	46.35	-0.80	2	622
09:24:48	46.20	46.35	46.35	-0.80	1	620
09:24:46	46.15	46.25	46.25	-0.90	4	619
09:24:46	46.15	46.25	46.25	-0.90	1	615
09:24:29	46.15	46.25	46.25	-0.90	1	614
09:24:27	46.25	46.35	46.25	-0.90	5	613
09:24:03	46.30	46.40	46.30	-0.85	1	608
09:23:51	46.35	46.40	46.35	-0.80	1	607
09:23:34	46.35	46.40	46.35	-0.80	2	606
09:23:34	46.40	46.45	46.40	-0.75	6	604
09:23:02	46.45	46.50	46.45	-0.70	2	598
09:23:02	46.45	46.50	46.45	-0.70	3	596
09:23:02	46.45	46.50	46.45	-0.70	3	593
09:23:02	46.45	46.50	46.45	-0.70	1	590
09:23:02	46.45	46.50	46.45	-0.70	1	589
09:23:02	46.45	46.50	46.45	-0.70	10	588
09:22:56	46.45	46.50	46.45	-0.70	1	578
09:22:17	46.45	46.50	46.45	-0.70	4	577
09:22:13	46.40	46.45	46.45	-0.70	1	573
09:22:02	46.40	46.45	46.45	-0.70	1	572
09:22:00	46.45	46.50	46.45	-0.70	1	571
09:21:31	46.40	46.65	46.40	-0.75	3	570
09:21:29	46.35	46.40	46.40	-0.75	24	567
09:21:29	46.40	46.60	46.40	-0.75	1	543
09:21:14	46.25	46.30	46.30	-0.85	20	542
09:21:14	46.25	46.30	46.30	-0.85	1	522
09:21:13	46.45	46.65	46.30	-0.85	2	521
09:21:13	46.45	46.65	46.40	-0.75	1	519
09:21:13	46.45	46.65	46.45	-0.70	1	518
09:21:12	46.40	46.60	46.60	-0.55	3	517
09:21:12	46.30	46.60	46.60	-0.55	1	514
09:21:12	46.30	46.35	46.35	-0.80	1	513
09:21:12	46.35	46.65	46.35	-0.80	4	512
09:21:11	46.35	46.65	46.65	-0.50	1	508
09:21:06	46.30	46.50	46.50	-0.65	1	507
09:21:01	46.30	46.55	46.55	-0.60	1	506
09:20:43	46.25	46.30	46.30	-0.85	1	505
09:20:43	46.45	46.65	46.35	-0.80	1	504
09:20:43	46.45	46.65	46.45	-0.70	3	503
09:20:42	46.45	46.50	46.50	-0.65	5	500
09:20:42	46.45	46.50	46.50	-0.65	1	495
09:20:42	46.30	46.45	46.45	-0.70	1	494
09:20:37	46.25	46.40	46.40	-0.75	1	493
09:20:37	46.20	46.35	46.35	-0.80	1	492
09:20:37	46.15	46.35	46.35	-0.80	3	491
09:20:12	46.05	46.25	46.25	-0.90	1	488
09:20:06	46.05	46.20	46.20	-0.95	1	487
09:20:05	46.15	46.30	46.00	-1.15	2	486
09:20:05	46.15	46.30	46.05	-1.10	1	484
09:20:05	46.15	46.30	46.10	-1.05	1	483
09:20:05	46.15	46.30	46.15	-1.00	1	482
09:20:01	46.15	46.30	46.15	-1.00	1	481
09:19:51	46.00	46.15	46.15	-1.00	1	480
09:19:51	46.05	46.25	46.00	-1.15	4	479
09:19:51	46.05	46.25	46.05	-1.10	1	475
09:19:39	46.05	46.30	46.05	-1.10	3	474
09:19:25	46.00	46.25	46.25	-0.90	1	471
09:19:18	46.05	46.25	46.05	-1.10	1	470
09:19:08	46.05	46.30	46.05	-1.10	3	469
09:19:00	46.10	46.20	46.10	-1.05	1	466
09:18:47	46.05	46.20	46.00	-1.15	1	465
09:18:47	46.05	46.20	46.05	-1.10	1	464
09:18:43	46.10	46.20	46.10	-1.05	4	463
09:18:23	46.10	46.20	46.20	-0.95	1	459
09:18:13	46.15	46.30	46.15	-1.00	1	458
09:17:45	46.15	46.20	46.20	-0.95	1	457
09:17:45	46.15	46.20	46.20	-0.95	5	456
09:17:45	46.15	46.20	46.20	-0.95	2	451
09:17:41	46.10	46.20	46.20	-0.95	2	449
09:16:23	46.10	46.20	46.10	-1.05	1	447
09:15:49	45.95	46.10	46.10	-1.05	3	446
09:15:38	46.00	46.10	45.95	-1.20	1	443
09:15:38	46.00	46.10	46.00	-1.15	1	442
09:15:09	45.90	45.95	45.95	-1.20	11	441
09:15:09	46.00	46.10	45.95	-1.20	3	430
09:15:09	46.00	46.10	46.00	-1.15	1	427
09:15:00	45.95	46.10	46.10	-1.05	1	426
09:14:58	45.85	46.10	46.10	-1.05	1	425
09:14:30	45.95	46.10	45.95	-1.20	1	424
09:14:26	45.85	45.90	45.90	-1.25	1	423
09:14:23	45.80	45.85	45.85	-1.30	1	422
09:13:54	45.70	45.80	45.80	-1.35	2	421
09:13:20	45.75	45.85	45.75	-1.40	4	419
09:13:20	45.75	45.85	45.75	-1.40	2	415
09:13:20	45.75	45.85	45.75	-1.40	1	413
09:13:18	45.80	45.90	45.80	-1.35	5	412
09:13:18	45.80	45.95	45.80	-1.35	5	407
09:13:18	45.85	45.95	45.85	-1.30	5	402
09:13:18	45.90	45.95	45.90	-1.25	1	397
09:13:00	45.90	46.05	45.90	-1.25	1	396
09:12:46	45.85	46.05	45.85	-1.30	1	395
09:12:40	45.85	45.90	45.85	-1.30	1	394
09:12:32	45.85	45.95	45.85	-1.30	3	393
09:12:25	45.85	45.95	45.85	-1.30	1	390
09:12:25	45.85	46.00	45.85	-1.30	3	389
09:12:24	45.90	46.00	45.90	-1.25	3	386
09:12:23	45.95	46.05	45.95	-1.20	4	383
09:12:20	46.00	46.10	46.00	-1.15	5	379
09:12:08	46.05	46.10	46.05	-1.10	1	374
09:12:02	46.05	46.10	46.05	-1.10	1	373
09:11:03	45.95	46.10	46.10	-1.05	1	372
09:11:00	46.00	46.20	46.00	-1.15	1	371
09:11:00	46.05	46.25	46.00	-1.15	3	370
09:11:00	46.05	46.25	46.05	-1.10	2	367
09:10:50	46.05	46.25	46.25	-0.90	1	365
09:09:19	45.95	46.15	45.95	-1.20	1	364
09:09:13	45.80	45.90	45.90	-1.25	1	363
09:08:31	45.90	46.00	45.90	-1.25	2	362
09:08:30	45.85	46.00	45.85	-1.30	2	360
09:08:30	45.90	46.00	45.90	-1.25	1	358
09:08:22	45.90	46.20	45.90	-1.25	5	357
09:08:03	45.85	45.90	45.90	-1.25	3	352
09:08:03	45.90	46.10	45.90	-1.25	1	349
09:07:53	45.90	46.10	45.90	-1.25	2	348
09:07:52	45.95	46.10	45.95	-1.20	2	346
09:07:01	46.05	46.20	46.20	-0.95	1	344
09:06:58	46.00	46.10	46.10	-1.05	5	343
09:06:57	45.95	46.05	46.05	-1.10	5	338
09:06:54	45.75	45.90	45.90	-1.25	3	333
09:06:38	45.75	45.90	45.75	-1.40	4	330
09:06:29	45.75	45.90	45.75	-1.40	2	326
09:06:24	45.80	45.95	45.80	-1.35	3	324
09:06:20	45.85	46.00	45.85	-1.30	5	321
09:06:08	45.90	46.00	45.90	-1.25	2	316
09:05:37	45.90	46.00	46.00	-1.15	1	314
09:05:36	45.90	46.00	46.00	-1.15	1	313
09:05:36	45.95	46.00	45.95	-1.20	3	312
09:05:33	46.00	46.05	46.00	-1.15	2	309
09:05:23	46.00	46.05	46.00	-1.15	1	307
09:05:02	46.05	46.25	46.05	-1.10	1	306
09:05:02	46.10	46.30	46.10	-1.05	4	305
09:05:02	46.15	46.30	46.15	-1.00	1	301
09:04:59	46.20	46.35	46.20	-0.95	1	300
09:04:46	46.10	46.15	46.15	-1.00	1	299
09:04:30	46.15	46.25	46.15	-1.00	1	298
09:04:30	46.20	46.30	46.20	-0.95	1	297
09:04:21	46.15	46.30	46.30	-0.85	2	296
09:04:19	46.15	46.30	46.30	-0.85	1	294
09:04:15	46.15	46.30	46.30	-0.85	1	293
09:04:14	46.20	46.30	46.20	-0.95	6	292
09:04:14	46.20	46.30	46.20	-0.95	8	286
09:04:14	46.25	46.35	46.25	-0.90	5	278
09:04:14	46.30	46.35	46.30	-0.85	1	273
09:04:14	46.30	46.35	46.30	-0.85	2	272
09:03:12	46.20	46.25	46.25	-0.90	1	270
09:03:07	46.20	46.25	46.25	-0.90	1	269
09:03:07	46.10	46.20	46.20	-0.95	6	268
09:03:06	46.15	46.20	46.15	-1.00	1	262
09:02:56	46.15	46.20	46.15	-1.00	1	261
09:02:56	46.05	46.15	46.15	-1.00	3	260
09:02:56	46.05	46.10	46.10	-1.05	34	257
09:02:56	46.05	46.10	46.10	-1.05	5	223
09:02:55	46.00	46.05	46.05	-1.10	15	218
09:02:55	45.95	46.05	46.05	-1.10	6	203
09:02:55	45.95	46.05	46.05	-1.10	1	197
09:02:55	45.90	46.00	46.00	-1.15	11	196
09:02:55	45.90	46.00	46.00	-1.15	5	185
09:02:55	45.85	45.95	45.95	-1.20	1	180
09:02:52	45.80	45.95	45.95	-1.20	1	179
09:02:50	45.80	45.90	45.90	-1.25	2	178
09:02:43	45.90	45.95	45.90	-1.25	2	176
09:02:41	45.95	46.00	45.95	-1.20	2	174
09:02:40	46.00	46.05	46.00	-1.15	7	172
09:02:40	46.00	46.05	46.00	-1.15	1	165
09:02:40	46.00	46.05	46.00	-1.15	5	164
09:02:40	46.05	46.10	46.05	-1.10	10	159
09:02:40	46.05	46.10	46.05	-1.10	1	149
09:02:38	46.00	46.05	46.05	-1.10	1	148
09:02:34	46.05	46.10	46.05	-1.10	1	147
09:02:34	46.05	46.10	46.05	-1.10	8	146
09:02:32	46.10	46.15	46.10	-1.05	1	138
09:02:24	46.05	46.15	46.05	-1.10	1	137
09:02:23	46.05	46.10	46.10	-1.05	1	136
09:02:18	46.00	46.10	46.10	-1.05	3	135
09:02:09	46.05	46.15	46.05	-1.10	2	132
09:02:09	46.10	46.15	46.10	-1.05	6	130
09:02:09	46.10	46.15	46.15	-1.00	1	124
09:02:00	46.10	46.20	46.20	-0.95	1	123
09:01:59	46.15	46.20	46.15	-1.00	1	122
09:01:59	46.15	46.25	46.15	-1.00	2	121
09:01:59	46.15	46.25	46.15	-1.00	5	119
09:01:54	46.20	46.35	46.20	-0.95	2	114
09:01:54	46.25	46.40	46.25	-0.90	3	112
09:01:54	46.25	46.40	46.40	-0.75	1	109
09:01:48	46.25	46.40	46.40	-0.75	1	108
09:01:39	46.25	46.45	46.45	-0.70	2	107
09:01:37	46.25	46.45	46.45	-0.70	1	105
09:01:33	46.25	46.45	46.45	-0.70	1	104
09:01:23	46.25	46.40	46.40	-0.75	2	103
09:01:09	46.40	46.45	46.40	-0.75	3	101
09:00:56	46.20	46.40	46.40	-0.75	1	98
09:00:36	46.10	46.15	46.15	-1.00	1	97
09:00:36	46.10	46.15	46.15	-1.00	5	96
09:00:36	46.10	46.15	46.15	-1.00	1	91
09:00:36	46.15	46.40	46.15	-1.00	3	90
09:00:27	46.15	46.40	46.15	-1.00	1	87
09:00:25	46.15	46.20	46.20	-0.95	1	86
09:00:23	46.00	46.15	46.15	-1.00	1	85
09:00:23	46.00	46.20	46.00	-1.15	1	84
09:00:20	46.00	46.10	46.10	-1.05	1	83
09:00:20	46.00	46.10	46.10	-1.05	1	82
09:00:16	46.00	46.30	46.00	-1.15	1	81
09:00:16	46.05	46.45	46.00	-1.15	3	80
09:00:16	46.05	46.45	46.05	-1.10	5	77
09:00:15	46.30	46.50	46.30	-0.85	1	72
09:00:14	46.50	46.90	46.50	-0.65	2	71
09:00:14	--	--	46.50	-0.65	23	69

　

其他人也逛...

Google TV Streamer (4K)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

PChome 購物儲值6,000元

麥當勞薯條(中)即享券

MyCard 1000點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

App Store Card $ 1000 - 數位序號

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

Samsung Galaxy A56 5G (8G/256G)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

大潤發5000元即享券(餘額型)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

海盜船 CORSAIR TC100 RELAXED 布質電競椅

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

聯電ADR13日下跌0.08美元跌幅0....

5大發卡行2月簽帳金額2678億中...

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

‧三陽去年每股賺5.78元 114年下...
‧【美股盤後】中東戰火未歇多數...
‧中華電信ADR13日上漲0.03美元漲...

加密貨幣

比特幣BTC	70707.42	210.37	0.30%
以太幣ETH	2087.43	14.14	0.68%
瑞波幣XRP	1.39	0.01	0.39%
比特幣現金BCH	459.68	4.48	0.98%
萊特幣LTC	55.22	0.65	1.18%
卡達幣ADA	0.264350	0.00	0.44%
波場幣TRX	0.293530	0.00	1.54%
恆星幣XLM	0.164366	0.00	2.58%

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。