最新洛杉磯港截至10月10日止一周貨運量料下跌熱門伊朗提議重開霍爾木茲海峽油價下跌

更新報價

千　如 (3236) 電子零組件業上櫃

43.85 ▲+0.15 +0.34% 0.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	2,010	43.80	27	43.85	12	43.20	44.95	43.15	43.70

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	43.80	43.85	43.85	+0.15	2	2010
13:30:00	43.75	43.80	43.85	+0.15	134	2008
13:24:55	43.80	43.85	43.85	+0.15	4	1874
13:24:55	43.85	43.95	43.85	+0.15	9	1870
13:24:48	43.85	43.95	43.95	+0.25	1	1861
13:24:48	43.85	43.90	43.90	+0.20	3	1860
13:24:46	43.85	43.90	43.90	+0.20	1	1857
13:24:45	43.85	43.90	43.90	+0.20	1	1856
13:24:42	43.85	43.90	43.90	+0.20	1	1855
13:24:42	43.90	43.95	43.90	+0.20	4	1854
13:24:42	43.90	43.95	43.90	+0.20	1	1850
13:24:40	43.90	43.95	43.90	+0.20	2	1849
13:24:29	43.90	43.95	43.95	+0.25	1	1847
13:24:27	43.90	43.95	43.90	+0.20	1	1846
13:24:20	43.95	44.00	43.95	+0.25	4	1845
13:23:51	44.00	44.05	44.00	+0.30	1	1841
13:23:34	44.00	44.05	44.00	+0.30	1	1840
13:23:09	43.95	44.00	44.00	+0.30	1	1839
13:23:05	43.95	44.05	44.05	+0.35	4	1838
13:23:04	44.00	44.05	44.00	+0.30	4	1834
13:22:42	44.00	44.05	44.00	+0.30	2	1830
13:22:40	44.00	44.05	44.00	+0.30	10	1828
13:22:37	44.00	44.05	44.00	+0.30	3	1818
13:22:10	44.00	44.05	44.05	+0.35	1	1815
13:22:06	43.95	44.00	44.00	+0.30	5	1814
13:21:46	43.95	44.05	43.95	+0.25	1	1809
13:21:21	44.00	44.05	44.00	+0.30	1	1808
13:21:20	43.95	44.00	44.00	+0.30	6	1807
13:21:02	43.90	43.95	43.95	+0.25	1	1801
13:20:07	43.95	44.00	43.95	+0.25	1	1800
13:19:55	43.95	44.00	43.95	+0.25	2	1799
13:19:40	43.90	43.95	43.95	+0.25	1	1797
13:19:40	43.90	43.95	43.95	+0.25	1	1796
13:19:32	43.90	43.95	43.95	+0.25	1	1795
13:18:57	43.95	44.00	43.95	+0.25	1	1794
13:18:56	43.90	43.95	43.90	+0.20	1	1793
13:18:48	43.90	43.95	43.95	+0.25	1	1792
13:18:47	43.95	44.00	43.95	+0.25	1	1791
13:18:40	43.95	44.00	43.95	+0.25	1	1790
13:18:20	43.95	44.00	43.95	+0.25	1	1789
13:18:07	44.00	44.05	44.00	+0.30	1	1788
13:17:56	44.00	44.05	44.00	+0.30	1	1787
13:17:37	44.00	44.05	44.00	+0.30	1	1786
13:17:35	44.00	44.05	44.00	+0.30	1	1785
13:17:27	44.00	44.05	44.00	+0.30	1	1784
13:17:12	44.00	44.05	44.00	+0.30	1	1783
13:17:11	44.00	44.05	44.05	+0.35	2	1782
13:17:00	44.00	44.05	44.00	+0.30	1	1780
13:16:39	44.05	44.10	44.05	+0.35	2	1779
13:16:39	44.05	44.10	44.05	+0.35	1	1777
13:16:31	44.05	44.10	44.05	+0.35	1	1776
13:15:47	44.00	44.05	44.05	+0.35	1	1775
13:15:45	44.00	44.10	44.10	+0.40	3	1774
13:15:35	44.00	44.05	44.05	+0.35	2	1771
13:15:34	44.00	44.05	44.05	+0.35	1	1769
13:14:42	44.00	44.05	44.05	+0.35	1	1768
13:14:42	44.00	44.05	44.05	+0.35	2	1767
13:14:13	44.00	44.05	44.00	+0.30	1	1765
13:13:58	44.00	44.05	44.00	+0.30	1	1764
13:13:36	44.00	44.05	44.00	+0.30	1	1763
13:13:16	44.00	44.05	44.00	+0.30	1	1762
13:13:14	43.95	44.00	44.00	+0.30	7	1761
13:12:48	43.95	44.00	44.00	+0.30	3	1754
13:12:41	43.95	44.00	44.00	+0.30	1	1751
13:12:38	43.95	44.00	44.00	+0.30	5	1750
13:12:29	43.95	44.00	44.00	+0.30	1	1745
13:12:10	43.95	44.00	44.00	+0.30	1	1744
13:11:53	43.95	44.00	44.00	+0.30	1	1743
13:11:42	43.95	44.00	44.00	+0.30	9	1742
13:11:28	43.95	44.00	44.00	+0.30	1	1733
13:10:53	43.90	44.00	44.00	+0.30	4	1732
13:10:53	43.90	43.95	43.95	+0.25	2	1728
13:10:25	43.90	43.95	43.95	+0.25	1	1726
13:10:07	43.90	43.95	43.90	+0.20	1	1725
13:10:05	43.90	43.95	43.95	+0.25	1	1724
13:10:03	43.90	43.95	43.95	+0.25	1	1723
13:09:47	43.90	43.95	43.95	+0.25	1	1722
13:09:15	43.90	43.95	43.90	+0.20	1	1721
13:09:06	43.90	43.95	43.90	+0.20	2	1720
13:08:23	43.90	43.95	43.95	+0.25	4	1718
13:08:23	43.90	43.95	43.95	+0.25	1	1714
13:08:23	43.95	44.00	43.95	+0.25	1	1713
13:07:59	43.95	44.00	43.95	+0.25	1	1712
13:07:27	43.95	44.00	44.00	+0.30	5	1711
13:07:26	44.00	44.05	44.00	+0.30	49	1706
13:06:35	44.05	44.10	44.05	+0.35	1	1657
13:06:28	44.05	44.10	44.05	+0.35	1	1656
13:06:21	44.05	44.10	44.05	+0.35	1	1655
13:06:05	44.00	44.05	44.05	+0.35	1	1654
13:05:42	44.05	44.10	44.05	+0.35	10	1653
13:05:15	44.05	44.10	44.10	+0.40	1	1643
13:05:01	44.05	44.10	44.10	+0.40	1	1642
13:04:40	44.05	44.10	44.10	+0.40	1	1641
13:04:27	44.10	44.15	44.10	+0.40	6	1640
13:03:40	44.10	44.15	44.10	+0.40	1	1634
13:03:31	44.10	44.15	44.10	+0.40	1	1633
13:01:30	44.05	44.10	44.10	+0.40	3	1632
13:01:28	44.05	44.10	44.10	+0.40	2	1629
13:01:28	44.05	44.10	44.10	+0.40	4	1627
13:01:20	44.05	44.10	44.05	+0.35	1	1623
12:59:46	44.05	44.10	44.05	+0.35	3	1622
12:59:36	44.05	44.10	44.05	+0.35	1	1619
12:59:23	44.05	44.10	44.05	+0.35	1	1618
12:58:57	44.05	44.10	44.05	+0.35	1	1617
12:58:05	44.05	44.10	44.05	+0.35	1	1616
12:57:29	44.10	44.15	44.10	+0.40	1	1615
12:56:57	44.05	44.10	44.10	+0.40	2	1614
12:56:06	44.05	44.10	44.05	+0.35	2	1612
12:54:04	44.05	44.10	44.10	+0.40	1	1610
12:54:01	44.05	44.10	44.10	+0.40	1	1609
12:53:31	44.05	44.10	44.10	+0.40	3	1608
12:53:17	44.05	44.10	44.05	+0.35	3	1605
12:53:00	44.05	44.10	44.05	+0.35	1	1602
12:51:59	44.05	44.10	44.10	+0.40	2	1601
12:51:36	44.05	44.10	44.05	+0.35	2	1599
12:51:09	44.05	44.10	44.10	+0.40	1	1597
12:50:53	44.05	44.10	44.10	+0.40	1	1596
12:50:49	44.05	44.10	44.10	+0.40	1	1595
12:50:42	44.10	44.15	44.10	+0.40	1	1594
12:50:26	44.10	44.15	44.10	+0.40	1	1593
12:50:03	44.10	44.15	44.10	+0.40	1	1592
12:48:19	44.05	44.10	44.10	+0.40	1	1591
12:48:19	44.10	44.15	44.10	+0.40	1	1590
12:48:13	44.10	44.15	44.10	+0.40	1	1589
12:47:46	44.10	44.15	44.10	+0.40	1	1588
12:47:41	44.10	44.15	44.10	+0.40	1	1587
12:46:36	44.05	44.15	44.05	+0.35	1	1586
12:45:55	44.05	44.10	44.10	+0.40	1	1585
12:45:45	44.10	44.20	44.10	+0.40	1	1584
12:45:24	44.10	44.20	44.10	+0.40	1	1583
12:45:22	44.10	44.20	44.10	+0.40	1	1582
12:45:01	44.15	44.25	44.15	+0.45	4	1581
12:44:47	44.15	44.25	44.15	+0.45	1	1577
12:43:45	44.20	44.25	44.20	+0.50	1	1576
12:43:37	44.20	44.25	44.20	+0.50	1	1575
12:43:25	44.20	44.25	44.20	+0.50	1	1574
12:42:34	44.25	44.30	44.25	+0.55	1	1573
12:42:32	44.25	44.30	44.25	+0.55	1	1572
12:42:07	44.25	44.30	44.25	+0.55	1	1571
12:39:25	44.20	44.30	44.20	+0.50	2	1570
12:39:24	44.20	44.25	44.25	+0.55	1	1568
12:38:56	44.20	44.25	44.20	+0.50	1	1567
12:36:19	44.25	44.35	44.25	+0.55	1	1566
12:36:19	44.25	44.35	44.25	+0.55	1	1565
12:36:18	44.30	44.40	44.30	+0.60	1	1564
12:36:17	44.30	44.35	44.35	+0.65	1	1563
12:36:04	44.30	44.35	44.30	+0.60	1	1562
12:35:46	44.35	44.40	44.35	+0.65	1	1561
12:35:21	44.30	44.35	44.35	+0.65	1	1560
12:35:02	44.30	44.40	44.30	+0.60	1	1559
12:34:13	44.35	44.40	44.35	+0.65	2	1558
12:33:07	44.35	44.40	44.40	+0.70	1	1556
12:32:29	44.35	44.40	44.40	+0.70	1	1555
12:31:36	44.30	44.35	44.35	+0.65	2	1554
12:28:39	44.20	44.35	44.35	+0.65	1	1552
12:27:05	44.25	44.40	44.15	+0.45	2	1551
12:27:05	44.25	44.40	44.20	+0.50	3	1549
12:27:05	44.25	44.40	44.25	+0.55	2	1546
12:27:02	44.25	44.35	44.40	+0.70	2	1544
12:27:02	44.25	44.35	44.35	+0.65	1	1542
12:26:32	44.20	44.40	44.40	+0.70	1	1541
12:26:27	44.25	44.40	44.15	+0.45	2	1540
12:26:27	44.25	44.40	44.20	+0.50	4	1538
12:26:27	44.25	44.40	44.25	+0.55	4	1534
12:26:22	44.40	44.45	44.30	+0.60	3	1530
12:26:22	44.40	44.45	44.40	+0.70	2	1527
12:24:42	44.45	44.55	44.55	+0.85	1	1525
12:24:24	44.40	44.45	44.45	+0.75	1	1524
12:24:06	44.45	44.60	44.45	+0.75	2	1523
12:23:44	44.45	44.55	44.55	+0.85	7	1521
12:23:40	44.45	44.50	44.55	+0.85	1	1514
12:23:40	44.45	44.50	44.50	+0.80	2	1513
12:23:34	44.55	44.60	44.55	+0.85	3	1511
12:23:34	44.55	44.60	44.55	+0.85	1	1508
12:23:34	44.55	44.60	44.55	+0.85	1	1507
12:23:30	44.55	44.60	44.55	+0.85	1	1506
12:23:24	44.55	44.60	44.55	+0.85	1	1505
12:23:10	44.55	44.60	44.55	+0.85	1	1504
12:22:54	44.55	44.60	44.60	+0.90	1	1503
12:22:44	44.60	44.65	44.60	+0.90	2	1502
12:22:33	44.60	44.65	44.60	+0.90	1	1500
12:22:02	44.55	44.60	44.60	+0.90	1	1499
12:22:01	44.55	44.60	44.55	+0.85	1	1498
12:21:47	44.55	44.70	44.70	+1.00	2	1497
12:21:41	44.65	44.70	44.65	+0.95	1	1495
12:21:36	44.65	44.75	44.75	+1.05	1	1494
12:21:33	44.70	44.75	44.70	+1.00	1	1493
12:21:33	44.70	44.75	44.70	+1.00	1	1492
12:21:32	44.70	44.75	44.70	+1.00	1	1491
12:21:24	44.65	44.70	44.70	+1.00	1	1490
12:21:21	44.65	44.70	44.70	+1.00	1	1489
12:21:20	44.65	44.70	44.70	+1.00	1	1488
12:21:12	44.70	44.75	44.70	+1.00	2	1487
12:21:11	44.70	44.75	44.75	+1.05	1	1485
12:21:01	44.65	44.70	44.70	+1.00	1	1484
12:20:47	44.70	44.75	44.70	+1.00	1	1483
12:20:45	44.70	44.75	44.70	+1.00	1	1482
12:20:36	44.70	44.80	44.70	+1.00	1	1481
12:20:27	44.70	44.80	44.70	+1.00	1	1480
12:20:26	44.70	44.80	44.80	+1.10	1	1479
12:20:21	44.55	44.75	44.80	+1.10	1	1478
12:20:21	44.55	44.75	44.75	+1.05	4	1477
12:20:19	44.70	44.75	44.70	+1.00	1	1473
12:20:17	44.70	44.80	44.70	+1.00	1	1472
12:20:15	44.80	44.85	44.80	+1.10	1	1471
12:20:11	44.65	44.80	44.80	+1.10	9	1470
12:20:10	44.60	44.75	44.80	+1.10	1	1461
12:20:10	44.60	44.75	44.75	+1.05	1	1460
12:20:06	44.65	44.80	44.65	+0.95	1	1459
12:20:06	44.70	44.80	44.70	+1.00	3	1458
12:20:06	44.75	44.80	44.75	+1.05	1	1455
12:20:06	44.70	44.75	44.75	+1.05	6	1454
12:20:03	44.65	44.70	44.70	+1.00	25	1448
12:20:03	44.65	44.70	44.65	+0.95	1	1423
12:20:02	44.60	44.65	44.65	+0.95	26	1422
12:20:02	44.55	44.60	44.60	+0.90	28	1396
12:20:02	44.50	44.60	44.60	+0.90	5	1368
12:20:02	44.50	44.55	44.55	+0.85	1	1363
12:20:02	44.45	44.55	44.55	+0.85	2	1362
12:19:58	44.45	44.50	44.50	+0.80	7	1360
12:19:58	44.40	44.45	44.45	+0.75	3	1353
12:19:58	44.40	44.45	44.45	+0.75	10	1350
12:19:54	44.40	44.45	44.40	+0.70	1	1340
12:19:40	44.35	44.40	44.40	+0.70	2	1339
12:18:47	44.25	44.35	44.35	+0.65	6	1337
12:18:47	44.25	44.30	44.30	+0.60	4	1331
12:18:46	44.15	44.25	44.25	+0.55	3	1327
12:14:03	44.25	44.30	44.25	+0.55	1	1324
12:13:29	44.25	44.30	44.25	+0.55	1	1323
12:12:21	44.25	44.35	44.25	+0.55	1	1322
12:10:42	44.40	44.45	44.25	+0.55	1	1321
12:10:42	44.40	44.45	44.30	+0.60	6	1320
12:10:42	44.40	44.45	44.35	+0.65	1	1314
12:10:42	44.40	44.45	44.40	+0.70	2	1313
12:10:26	44.30	44.40	44.40	+0.70	1	1311
12:10:24	44.30	44.40	44.40	+0.70	1	1310
12:09:18	44.30	44.40	44.40	+0.70	1	1309
12:09:05	44.30	44.40	44.30	+0.60	1	1308
12:09:05	44.20	44.30	44.30	+0.60	2	1307
12:09:05	44.20	44.25	44.25	+0.55	2	1305
12:08:36	44.25	44.30	44.25	+0.55	1	1303
12:08:23	44.25	44.30	44.25	+0.55	2	1302
12:07:23	44.25	44.30	44.25	+0.55	1	1300
12:06:43	44.25	44.30	44.25	+0.55	1	1299
12:06:34	44.25	44.30	44.25	+0.55	1	1298
12:06:29	44.25	44.30	44.25	+0.55	1	1297
12:05:08	44.30	44.35	44.30	+0.60	1	1296
12:03:41	44.35	44.40	44.35	+0.65	1	1295
12:03:39	44.35	44.40	44.35	+0.65	1	1294
12:03:32	44.35	44.40	44.35	+0.65	1	1293
12:03:04	44.35	44.40	44.35	+0.65	1	1292
12:02:44	44.35	44.50	44.50	+0.80	1	1291
12:02:39	44.55	44.60	44.55	+0.85	1	1290
12:02:38	44.45	44.50	44.50	+0.80	1	1289
12:02:38	44.50	44.60	44.50	+0.80	2	1288
12:02:35	44.50	44.55	44.55	+0.85	4	1286
12:02:34	44.45	44.50	44.50	+0.80	2	1282
12:02:34	44.50	44.55	44.50	+0.80	1	1280
12:02:28	44.50	44.55	44.50	+0.80	2	1279
12:02:28	44.40	44.50	44.50	+0.80	8	1277
12:02:28	44.30	44.50	44.50	+0.80	3	1269
12:02:28	44.25	44.35	44.50	+0.80	1	1266
12:02:28	44.25	44.35	44.45	+0.75	6	1265
12:02:28	44.25	44.35	44.40	+0.70	2	1259
12:02:28	44.25	44.35	44.35	+0.65	6	1257
12:01:24	44.25	44.35	44.35	+0.65	4	1251
12:00:54	44.25	44.30	44.30	+0.60	2	1247
11:59:35	44.25	44.30	44.30	+0.60	2	1245
11:59:33	44.25	44.30	44.30	+0.60	1	1243
11:59:23	44.20	44.25	44.25	+0.55	3	1242
11:59:23	44.20	44.25	44.25	+0.55	1	1239
11:58:58	44.10	44.20	44.20	+0.50	9	1238
11:58:46	44.10	44.20	44.20	+0.50	2	1229
11:57:20	44.10	44.15	44.15	+0.45	1	1227
11:57:14	44.10	44.15	44.15	+0.45	1	1226
11:57:05	44.05	44.15	44.15	+0.45	3	1225
11:56:49	44.05	44.10	44.10	+0.40	1	1222
11:56:47	44.05	44.10	44.10	+0.40	2	1221
11:50:40	44.05	44.10	44.10	+0.40	2	1219
11:50:04	44.00	44.05	44.05	+0.35	1	1217
11:49:41	43.95	44.00	44.00	+0.30	10	1216
11:48:50	43.95	44.00	44.00	+0.30	1	1206
11:48:12	43.95	44.00	44.00	+0.30	1	1205
11:47:12	43.95	44.00	44.00	+0.30	2	1204
11:45:31	43.95	44.05	43.95	+0.25	1	1202
11:45:29	43.95	44.05	43.95	+0.25	1	1201
11:41:01	44.00	44.15	44.00	+0.30	3	1200
11:40:27	43.90	43.95	43.95	+0.25	1	1197
11:40:27	43.90	43.95	43.95	+0.25	2	1196
11:40:27	43.95	44.05	43.95	+0.25	2	1194
11:40:12	43.90	43.95	43.95	+0.25	4	1192
11:40:12	43.95	44.05	43.95	+0.25	1	1188
11:40:06	43.90	43.95	43.95	+0.25	1	1187
11:40:02	43.90	44.05	43.90	+0.20	5	1186
11:39:54	43.90	43.95	43.95	+0.25	1	1181
11:39:54	43.95	44.05	43.95	+0.25	4	1180
11:39:43	44.00	44.05	44.00	+0.30	2	1176
11:39:38	44.00	44.05	44.00	+0.30	10	1174
11:39:05	44.00	44.05	44.05	+0.35	2	1164
11:39:05	44.05	44.15	44.05	+0.35	3	1162
11:38:55	44.10	44.15	44.05	+0.35	3	1159
11:38:55	44.10	44.15	44.10	+0.40	2	1156
11:38:09	44.05	44.10	44.10	+0.40	1	1154
11:37:52	44.05	44.10	44.10	+0.40	1	1153
11:34:58	44.10	44.15	44.10	+0.40	1	1152
11:34:15	44.10	44.15	44.10	+0.40	1	1151
11:33:45	44.10	44.15	44.15	+0.45	1	1150
11:33:27	44.15	44.20	44.15	+0.45	7	1149
11:33:27	44.15	44.20	44.15	+0.45	4	1142
11:33:27	44.15	44.20	44.15	+0.45	6	1138
11:33:26	44.15	44.20	44.15	+0.45	1	1132
11:30:18	44.15	44.20	44.20	+0.50	1	1131
11:26:48	44.15	44.20	44.15	+0.45	1	1130
11:24:32	44.15	44.20	44.20	+0.50	1	1129
11:23:34	44.15	44.20	44.20	+0.50	1	1128
11:21:21	44.10	44.20	44.20	+0.50	10	1127
11:20:40	44.05	44.15	44.15	+0.45	1	1117
11:17:11	44.15	44.20	44.15	+0.45	2	1116
11:14:37	44.20	44.25	44.20	+0.50	1	1114
11:13:32	44.20	44.30	44.20	+0.50	1	1113
11:12:47	44.20	44.35	44.20	+0.50	1	1112
11:10:45	44.15	44.20	44.20	+0.50	1	1111
11:10:43	44.25	44.35	44.20	+0.50	3	1110
11:10:43	44.25	44.35	44.25	+0.55	1	1107
11:10:22	44.25	44.35	44.20	+0.50	1	1106
11:10:22	44.25	44.35	44.25	+0.55	4	1105
11:09:42	44.30	44.35	44.25	+0.55	1	1101
11:09:42	44.30	44.35	44.30	+0.60	1	1100
11:09:41	44.30	44.35	44.30	+0.60	1	1099
11:09:10	44.30	44.35	44.35	+0.65	2	1098
11:09:01	44.30	44.35	44.35	+0.65	1	1096
11:08:48	44.35	44.40	44.35	+0.65	2	1095
11:08:10	44.35	44.45	44.35	+0.65	1	1093
11:07:57	44.35	44.45	44.35	+0.65	1	1092
11:07:43	44.35	44.45	44.35	+0.65	1	1091
11:07:06	44.35	44.40	44.40	+0.70	1	1090
11:06:55	44.35	44.40	44.40	+0.70	1	1089
11:06:46	44.40	44.45	44.40	+0.70	1	1088
11:06:23	44.45	44.50	44.45	+0.75	1	1087
11:06:23	44.35	44.45	44.45	+0.75	1	1086
11:06:17	44.45	44.55	44.45	+0.75	3	1085
11:06:00	44.45	44.55	44.55	+0.85	1	1082
11:05:57	44.50	44.55	44.50	+0.80	1	1081
11:05:16	44.50	44.55	44.55	+0.85	1	1080
11:04:46	44.55	44.65	44.55	+0.85	1	1079
11:04:46	44.60	44.65	44.60	+0.90	2	1078
11:04:46	44.60	44.65	44.60	+0.90	1	1076
11:04:36	44.60	44.65	44.60	+0.90	1	1075
11:04:33	44.60	44.65	44.65	+0.95	1	1074
11:04:29	44.60	44.65	44.65	+0.95	3	1073
11:04:27	44.55	44.60	44.60	+0.90	10	1070
11:04:21	44.55	44.60	44.60	+0.90	1	1060
11:04:18	44.45	44.50	44.55	+0.85	3	1059
11:04:18	44.45	44.50	44.50	+0.80	4	1056
11:04:18	44.45	44.50	44.50	+0.80	7	1052
11:04:09	44.35	44.45	44.45	+0.75	4	1045
11:04:09	44.30	44.40	44.40	+0.70	14	1041
11:03:51	44.30	44.35	44.35	+0.65	2	1027
11:03:17	44.20	44.25	44.25	+0.55	15	1025
11:03:17	44.20	44.25	44.25	+0.55	1	1010
11:03:06	44.20	44.25	44.20	+0.50	1	1009
11:02:43	44.20	44.25	44.25	+0.55	1	1008
11:02:01	44.20	44.25	44.25	+0.55	1	1007
11:01:58	44.20	44.25	44.25	+0.55	1	1006
11:01:56	44.25	44.35	44.25	+0.55	2	1005
11:01:19	44.25	44.30	44.25	+0.55	1	1003
11:00:30	44.25	44.30	44.30	+0.60	1	1002
11:00:06	44.30	44.35	44.30	+0.60	4	1001
10:59:17	44.35	44.40	44.35	+0.65	1	997
10:58:50	44.35	44.40	44.35	+0.65	1	996
10:58:15	44.35	44.40	44.35	+0.65	1	995
10:58:11	44.35	44.40	44.40	+0.70	1	994
10:58:06	44.30	44.40	44.40	+0.70	2	993
10:57:54	44.30	44.35	44.35	+0.65	1	991
10:57:39	44.25	44.35	44.35	+0.65	1	990
10:57:31	44.35	44.40	44.35	+0.65	1	989
10:57:19	44.25	44.35	44.35	+0.65	1	988
10:57:06	44.20	44.25	44.30	+0.60	3	987
10:57:06	44.20	44.25	44.25	+0.55	1	984
10:56:56	44.25	44.30	44.25	+0.55	1	983
10:56:53	44.25	44.30	44.30	+0.60	1	982
10:56:48	44.20	44.30	44.30	+0.60	2	981
10:56:19	44.20	44.25	44.25	+0.55	1	979
10:56:01	44.20	44.25	44.25	+0.55	1	978
10:55:51	44.20	44.25	44.25	+0.55	1	977
10:55:39	44.20	44.25	44.20	+0.50	1	976
10:55:11	44.25	44.30	44.25	+0.55	3	975
10:54:31	44.25	44.30	44.25	+0.55	1	972
10:53:10	44.20	44.25	44.25	+0.55	1	971
10:53:02	44.15	44.20	44.20	+0.50	2	970
10:52:13	44.10	44.20	44.20	+0.50	1	968
10:52:08	44.10	44.15	44.15	+0.45	1	967
10:51:27	44.05	44.15	44.15	+0.45	1	966
10:50:45	44.00	44.15	44.15	+0.45	1	965
10:49:36	44.00	44.05	44.05	+0.35	1	964
10:49:02	44.00	44.05	44.05	+0.35	1	963
10:48:05	44.00	44.05	44.05	+0.35	1	962
10:45:24	44.00	44.05	44.00	+0.30	1	961
10:45:24	43.95	44.00	44.00	+0.30	2	960
10:43:11	44.00	44.05	44.00	+0.30	2	958
10:42:28	43.95	44.10	43.95	+0.25	1	956
10:42:14	43.95	44.00	44.00	+0.30	1	955
10:41:30	43.95	44.00	44.00	+0.30	1	954
10:41:23	43.95	44.00	44.00	+0.30	1	953
10:39:16	43.95	44.00	44.00	+0.30	1	952
10:36:56	43.90	44.00	44.00	+0.30	1	951
10:32:47	44.00	44.15	43.90	+0.20	1	950
10:32:47	44.00	44.15	43.95	+0.25	6	949
10:32:47	44.00	44.15	44.00	+0.30	1	943
10:32:21	44.00	44.05	44.05	+0.35	1	942
10:31:33	43.95	44.00	44.00	+0.30	1	941
10:31:26	43.95	44.00	44.00	+0.30	1	940
10:31:19	43.95	44.00	44.00	+0.30	1	939
10:31:18	43.95	44.00	44.00	+0.30	1	938
10:30:39	43.95	44.00	44.00	+0.30	1	937
10:30:29	43.95	44.00	44.00	+0.30	1	936
10:29:44	43.95	44.00	44.00	+0.30	5	935
10:24:36	43.90	43.95	43.95	+0.25	1	930
10:23:51	43.90	43.95	43.95	+0.25	1	929
10:22:07	43.95	44.00	43.95	+0.25	1	928
10:20:50	43.95	44.00	44.00	+0.30	1	927
10:20:40	43.95	44.05	44.05	+0.35	5	926
10:17:15	43.95	44.05	44.05	+0.35	1	921
10:16:39	43.80	43.90	44.05	+0.35	3	920
10:16:39	43.80	43.90	44.00	+0.30	3	917
10:16:39	43.80	43.90	43.95	+0.25	4	914
10:16:39	43.80	43.90	43.90	+0.20	3	910
10:16:13	43.85	43.90	43.85	+0.15	1	907
10:15:56	43.85	43.90	43.85	+0.15	1	906
10:15:24	43.90	43.95	43.90	+0.20	10	905
10:15:24	43.90	43.95	43.90	+0.20	1	895
10:15:24	43.90	43.95	43.90	+0.20	9	894
10:15:23	43.90	43.95	43.95	+0.25	1	885
10:13:01	43.90	43.95	43.95	+0.25	1	884
10:11:36	43.90	43.95	43.90	+0.20	1	883
10:11:32	43.90	43.95	43.90	+0.20	1	882
10:10:11	43.95	44.00	43.95	+0.25	2	881
10:09:31	43.90	43.95	43.95	+0.25	1	879
10:05:38	43.90	43.95	43.90	+0.20	1	878
10:05:38	43.90	44.00	43.90	+0.20	5	877
10:05:37	43.90	44.00	43.90	+0.20	2	872
10:04:34	43.95	44.00	43.90	+0.20	2	870
10:04:34	43.95	44.00	43.95	+0.25	1	868
10:04:12	43.95	44.00	43.95	+0.25	2	867
10:04:04	44.00	44.10	44.00	+0.30	3	865
10:02:32	44.00	44.10	44.00	+0.30	1	862
09:59:50	44.00	44.05	44.00	+0.30	1	861
09:59:50	44.05	44.10	44.05	+0.35	20	860
09:59:45	44.00	44.05	44.05	+0.35	1	840
09:58:53	43.95	44.00	44.15	+0.45	1	839
09:58:53	43.95	44.00	44.10	+0.40	1	838
09:58:53	43.95	44.00	44.00	+0.30	4	837
09:58:53	43.95	44.00	44.00	+0.30	1	833
09:56:50	43.90	44.00	43.90	+0.20	5	832
09:54:34	43.90	44.00	43.90	+0.20	1	827
09:51:46	43.85	43.90	43.85	+0.15	1	826
09:51:26	43.90	43.95	43.90	+0.20	4	825
09:51:26	43.90	43.95	43.90	+0.20	2	821
09:50:16	43.90	43.95	43.95	+0.25	1	819
09:47:57	43.90	43.95	43.95	+0.25	1	818
09:47:46	43.90	43.95	43.90	+0.20	1	817
09:47:36	43.90	43.95	43.90	+0.20	1	816
09:47:35	43.90	43.95	43.90	+0.20	1	815
09:47:34	43.90	43.95	43.90	+0.20	1	814
09:47:18	43.90	44.00	43.90	+0.20	1	813
09:47:11	43.90	43.95	43.95	+0.25	1	812
09:47:08	43.95	44.00	43.95	+0.25	3	811
09:47:07	44.00	44.05	44.00	+0.30	5	808
09:47:01	44.00	44.05	44.00	+0.30	1	803
09:46:55	44.05	44.10	44.05	+0.35	3	802
09:46:46	44.10	44.15	44.10	+0.40	5	799
09:46:44	44.15	44.20	44.15	+0.45	2	794
09:46:08	44.15	44.20	44.15	+0.45	1	792
09:45:33	44.15	44.20	44.15	+0.45	1	791
09:45:13	44.10	44.20	44.20	+0.50	1	790
09:45:11	44.10	44.15	44.15	+0.45	1	789
09:44:39	44.15	44.20	44.20	+0.50	1	788
09:44:39	44.20	44.25	44.20	+0.50	3	787
09:44:39	44.20	44.25	44.20	+0.50	1	784
09:43:05	44.15	44.25	44.25	+0.55	2	783
09:43:01	44.15	44.25	44.25	+0.55	1	781
09:42:52	44.15	44.25	44.25	+0.55	1	780
09:42:47	44.15	44.25	44.25	+0.55	1	779
09:42:41	44.15	44.25	44.25	+0.55	1	778
09:42:30	44.15	44.25	44.15	+0.45	1	777
09:42:18	44.10	44.15	44.15	+0.45	1	776
09:42:17	44.10	44.15	44.15	+0.45	1	775
09:42:02	44.10	44.15	44.10	+0.40	1	774
09:41:21	44.10	44.15	44.10	+0.40	1	773
09:41:16	44.10	44.15	44.10	+0.40	1	772
09:41:00	44.10	44.20	44.10	+0.40	1	771
09:40:20	44.20	44.25	44.20	+0.50	2	770
09:39:16	44.15	44.25	44.25	+0.55	3	768
09:39:15	44.20	44.25	44.20	+0.50	1	765
09:39:04	44.20	44.25	44.20	+0.50	1	764
09:38:41	44.25	44.30	44.25	+0.55	2	763
09:38:41	44.30	44.35	44.30	+0.60	7	761
09:38:41	44.30	44.35	44.30	+0.60	1	754
09:38:19	44.35	44.40	44.35	+0.65	1	753
09:38:14	44.35	44.40	44.35	+0.65	1	752
09:37:24	44.30	44.35	44.35	+0.65	1	751
09:37:13	44.30	44.35	44.35	+0.65	1	750
09:37:12	44.30	44.35	44.35	+0.65	1	749
09:36:49	44.35	44.40	44.35	+0.65	4	748
09:36:49	44.40	44.45	44.40	+0.70	8	744
09:35:33	44.40	44.45	44.45	+0.75	1	736
09:35:15	44.40	44.45	44.45	+0.75	1	735
09:34:40	44.40	44.45	44.45	+0.75	1	734
09:33:52	44.45	44.55	44.45	+0.75	1	733
09:33:44	44.45	44.55	44.45	+0.75	1	732
09:33:25	44.50	44.55	44.50	+0.80	1	731
09:33:24	44.50	44.55	44.50	+0.80	3	730
09:33:19	44.50	44.55	44.50	+0.80	1	727
09:33:12	44.55	44.60	44.55	+0.85	2	726
09:32:56	44.55	44.60	44.55	+0.85	1	724
09:32:29	44.60	44.65	44.60	+0.90	1	723
09:32:23	44.55	44.65	44.55	+0.85	1	722
09:32:19	44.55	44.60	44.60	+0.90	2	721
09:32:18	44.60	44.65	44.60	+0.90	1	719
09:32:03	44.60	44.65	44.60	+0.90	1	718
09:32:02	44.60	44.65	44.60	+0.90	1	717
09:31:56	44.60	44.65	44.60	+0.90	2	716
09:31:53	44.60	44.65	44.60	+0.90	1	714
09:31:50	44.60	44.65	44.60	+0.90	1	713
09:31:47	44.60	44.65	44.60	+0.90	1	712
09:31:31	44.60	44.65	44.60	+0.90	1	711
09:31:30	44.55	44.60	44.60	+0.90	11	710
09:31:30	44.55	44.60	44.55	+0.85	2	699
09:31:20	44.55	44.60	44.55	+0.85	1	697
09:31:15	44.55	44.60	44.55	+0.85	1	696
09:31:11	44.55	44.60	44.55	+0.85	1	695
09:31:11	44.55	44.60	44.60	+0.90	1	694
09:31:05	44.55	44.60	44.60	+0.90	1	693
09:30:36	44.55	44.60	44.60	+0.90	1	692
09:30:28	44.50	44.60	44.60	+0.90	5	691
09:30:27	44.55	44.60	44.55	+0.85	1	686
09:30:01	44.60	44.65	44.60	+0.90	2	685
09:30:01	44.60	44.65	44.60	+0.90	2	683
09:30:00	44.60	44.65	44.60	+0.90	2	681
09:29:22	44.65	44.70	44.65	+0.95	1	679
09:29:21	44.65	44.70	44.65	+0.95	1	678
09:29:18	44.65	44.70	44.65	+0.95	1	677
09:29:17	44.65	44.70	44.70	+1.00	1	676
09:29:10	44.65	44.70	44.65	+0.95	1	675
09:29:09	44.65	44.70	44.65	+0.95	1	674
09:28:58	44.65	44.70	44.65	+0.95	1	673
09:28:32	44.65	44.70	44.65	+0.95	1	672
09:28:25	44.65	44.70	44.70	+1.00	1	671
09:28:25	44.70	44.75	44.70	+1.00	3	670
09:28:22	44.70	44.75	44.70	+1.00	1	667
09:28:17	44.70	44.75	44.70	+1.00	1	666
09:28:00	44.70	44.75	44.70	+1.00	1	665
09:27:52	44.70	44.80	44.70	+1.00	1	664
09:27:51	44.70	44.80	44.70	+1.00	1	663
09:27:48	44.70	44.75	44.75	+1.05	1	662
09:27:45	44.70	44.75	44.70	+1.00	1	661
09:27:42	44.70	44.75	44.70	+1.00	1	660
09:27:41	44.70	44.75	44.70	+1.00	1	659
09:27:41	44.70	44.75	44.75	+1.05	1	658
09:27:35	44.70	44.75	44.75	+1.05	1	657
09:27:28	44.70	44.75	44.70	+1.00	1	656
09:27:23	44.70	44.75	44.70	+1.00	1	655
09:27:19	44.70	44.75	44.70	+1.00	2	654
09:27:16	44.70	44.75	44.75	+1.05	1	652
09:27:10	44.75	44.80	44.75	+1.05	1	651
09:27:09	44.70	44.75	44.75	+1.05	5	650
09:27:06	44.65	44.75	44.75	+1.05	1	645
09:27:03	44.65	44.70	44.70	+1.00	2	644
09:27:03	44.70	44.75	44.70	+1.00	3	642
09:26:56	44.70	44.75	44.70	+1.00	1	639
09:26:54	44.70	44.75	44.75	+1.05	1	638
09:26:48	44.70	44.75	44.75	+1.05	1	637
09:26:38	44.75	44.80	44.75	+1.05	1	636
09:26:31	44.75	44.80	44.75	+1.05	1	635
09:26:31	44.75	44.80	44.75	+1.05	1	634
09:26:26	44.75	44.80	44.75	+1.05	2	633
09:26:20	44.70	44.75	44.75	+1.05	1	631
09:26:19	44.70	44.75	44.70	+1.00	1	630
09:26:11	44.70	44.80	44.70	+1.00	1	629
09:26:10	44.70	44.75	44.75	+1.05	1	628
09:26:10	44.70	44.75	44.70	+1.00	1	627
09:26:09	44.70	44.75	44.70	+1.00	1	626
09:26:07	44.70	44.80	44.70	+1.00	1	625
09:26:04	44.65	44.70	44.70	+1.00	2	624
09:26:01	44.65	44.70	44.70	+1.00	1	622
09:26:01	44.65	44.70	44.70	+1.00	1	621
09:25:53	44.65	44.70	44.70	+1.00	1	620
09:25:47	44.60	44.70	44.70	+1.00	1	619
09:25:38	44.70	44.75	44.70	+1.00	1	618
09:25:38	44.70	44.75	44.75	+1.05	1	617
09:25:37	44.70	44.80	44.70	+1.00	1	616
09:25:36	44.70	44.80	44.70	+1.00	3	615
09:25:34	44.70	44.80	44.70	+1.00	1	612
09:25:28	44.70	44.85	44.70	+1.00	1	611
09:25:27	44.70	44.85	44.85	+1.15	1	610
09:25:22	44.85	44.90	44.85	+1.15	1	609
09:25:14	44.85	44.90	44.85	+1.15	1	608
09:25:14	44.85	44.90	44.85	+1.15	2	607
09:25:14	44.85	44.95	44.85	+1.15	4	605
09:25:14	44.85	44.95	44.85	+1.15	4	601
09:25:13	44.90	44.95	44.90	+1.20	2	597
09:25:12	44.90	44.95	44.90	+1.20	1	595
09:25:10	44.90	44.95	44.90	+1.20	1	594
09:25:10	44.90	44.95	44.90	+1.20	1	593
09:25:07	44.90	44.95	44.90	+1.20	1	592
09:25:05	44.90	44.95	44.85	+1.15	9	591
09:25:05	44.90	44.95	44.90	+1.20	2	582
09:25:05	44.90	44.95	44.90	+1.20	1	580
09:25:04	44.90	45.00	44.90	+1.20	2	579
09:24:58	44.90	45.00	44.90	+1.20	1	577
09:24:57	44.85	44.90	44.95	+1.25	4	576
09:24:57	44.85	44.90	44.90	+1.20	2	572
09:24:56	44.85	44.90	44.90	+1.20	3	570
09:24:56	44.85	44.90	44.90	+1.20	1	567
09:24:56	44.85	44.90	44.90	+1.20	1	566
09:24:54	44.85	44.90	44.90	+1.20	1	565
09:24:51	44.75	44.85	44.85	+1.15	2	564
09:24:51	44.75	44.85	44.85	+1.15	1	562
09:24:51	44.80	44.85	44.80	+1.10	1	561
09:24:50	44.80	44.85	44.85	+1.15	1	560
09:24:48	44.80	44.85	44.85	+1.15	1	559
09:24:46	44.80	44.85	44.85	+1.15	1	558
09:24:45	44.85	44.90	44.85	+1.15	1	557
09:24:45	44.85	44.90	44.90	+1.20	1	556
09:24:45	44.85	44.90	44.85	+1.15	1	555
09:24:42	44.80	44.85	44.85	+1.15	1	554
09:24:42	44.75	44.85	44.85	+1.15	1	553
09:24:41	44.75	44.80	44.80	+1.10	4	552
09:24:41	44.70	44.80	44.80	+1.10	3	548
09:24:40	44.70	44.80	44.80	+1.10	5	545
09:24:40	44.65	44.75	44.80	+1.10	7	540
09:24:40	44.65	44.75	44.75	+1.05	3	533
09:24:39	44.60	44.70	44.70	+1.00	1	530
09:24:36	44.55	44.60	44.60	+0.90	3	529
09:24:36	44.55	44.60	44.60	+0.90	5	526
09:24:32	44.55	44.60	44.60	+0.90	4	521
09:24:31	44.50	44.55	44.55	+0.85	2	517
09:24:27	44.45	44.50	44.50	+0.80	2	515
09:24:27	44.45	44.50	44.50	+0.80	12	513
09:24:27	44.45	44.50	44.50	+0.80	3	501
09:24:27	44.40	44.45	44.45	+0.75	9	498
09:24:13	44.35	44.40	44.40	+0.70	7	489
09:24:13	44.30	44.35	44.35	+0.65	4	482
09:24:13	44.30	44.35	44.30	+0.60	1	478
09:24:07	44.25	44.30	44.30	+0.60	2	477
09:24:05	44.25	44.30	44.30	+0.60	4	475
09:24:02	44.25	44.30	44.30	+0.60	1	471
09:23:46	44.25	44.30	44.25	+0.55	1	470
09:23:34	44.20	44.25	44.25	+0.55	1	469
09:23:20	44.20	44.30	44.30	+0.60	1	468
09:23:09	44.20	44.30	44.30	+0.60	1	467
09:23:08	44.20	44.30	44.20	+0.50	1	466
09:23:05	44.20	44.30	44.20	+0.50	2	465
09:22:54	44.20	44.30	44.20	+0.50	2	463
09:22:53	44.20	44.25	44.25	+0.55	1	461
09:22:52	44.20	44.25	44.20	+0.50	1	460
09:22:42	44.15	44.20	44.20	+0.50	1	459
09:22:42	44.10	44.20	44.20	+0.50	3	458
09:22:39	44.15	44.20	44.15	+0.45	1	455
09:22:28	44.20	44.25	44.20	+0.50	1	454
09:22:21	44.20	44.30	44.20	+0.50	1	453
09:22:15	44.25	44.30	44.25	+0.55	1	452
09:22:06	44.20	44.30	44.20	+0.50	3	451
09:22:03	44.25	44.30	44.15	+0.45	1	448
09:22:03	44.25	44.30	44.25	+0.55	1	447
09:22:02	44.25	44.30	44.25	+0.55	1	446
09:21:52	44.25	44.30	44.30	+0.60	1	445
09:21:40	44.25	44.30	44.30	+0.60	1	444
09:21:33	44.30	44.35	44.30	+0.60	1	443
09:21:33	44.30	44.35	44.30	+0.60	1	442
09:21:25	44.30	44.35	44.30	+0.60	1	441
09:21:20	44.30	44.35	44.35	+0.65	1	440
09:21:05	44.30	44.35	44.30	+0.60	3	439
09:21:04	44.30	44.40	44.30	+0.60	1	436
09:21:04	44.30	44.40	44.30	+0.60	1	435
09:20:58	44.30	44.35	44.40	+0.70	1	434
09:20:58	44.30	44.35	44.35	+0.65	1	433
09:20:57	44.35	44.40	44.35	+0.65	1	432
09:20:54	44.35	44.40	44.35	+0.65	1	431
09:20:45	44.30	44.40	44.40	+0.70	1	430
09:20:45	44.30	44.40	44.40	+0.70	1	429
09:20:40	44.30	44.40	44.40	+0.70	3	428
09:20:39	44.30	44.35	44.35	+0.65	1	425
09:20:39	44.30	44.35	44.35	+0.65	2	424
09:20:34	44.30	44.35	44.35	+0.65	1	422
09:20:34	44.30	44.35	44.30	+0.60	1	421
09:20:28	44.25	44.30	44.30	+0.60	1	420
09:20:18	44.25	44.30	44.30	+0.60	1	419
09:20:16	44.25	44.30	44.30	+0.60	1	418
09:20:13	44.25	44.30	44.30	+0.60	1	417
09:20:01	44.25	44.35	44.20	+0.50	2	416
09:20:01	44.25	44.35	44.25	+0.55	3	414
09:20:01	44.25	44.35	44.35	+0.65	1	411
09:19:57	44.35	44.40	44.35	+0.65	2	410
09:19:56	44.35	44.40	44.40	+0.70	1	408
09:19:54	44.35	44.40	44.40	+0.70	1	407
09:19:52	44.30	44.40	44.40	+0.70	1	406
09:19:49	44.25	44.40	44.40	+0.70	1	405
09:19:49	44.25	44.35	44.35	+0.65	4	404
09:19:49	44.25	44.35	44.25	+0.55	1	400
09:19:48	44.25	44.30	44.30	+0.60	1	399
09:19:44	44.25	44.35	44.25	+0.55	1	398
09:19:39	44.20	44.25	44.25	+0.55	1	397
09:19:39	44.20	44.25	44.25	+0.55	1	396
09:19:39	44.20	44.25	44.25	+0.55	7	395
09:19:39	44.25	44.35	44.25	+0.55	1	388
09:19:38	44.30	44.35	44.30	+0.60	1	387
09:19:38	44.25	44.30	44.30	+0.60	3	386
09:19:38	44.25	44.30	44.30	+0.60	4	383
09:19:37	44.20	44.25	44.25	+0.55	1	379
09:19:32	44.15	44.25	44.30	+0.60	1	378
09:19:32	44.15	44.25	44.25	+0.55	1	377
09:19:32	44.15	44.20	44.20	+0.50	1	376
09:19:28	44.20	44.25	44.20	+0.50	3	375
09:19:23	44.10	44.20	44.20	+0.50	9	372
09:19:23	44.15	44.20	44.20	+0.50	5	363
09:19:22	44.05	44.10	44.10	+0.40	15	358
09:19:22	44.05	44.10	44.10	+0.40	1	343
09:19:21	44.00	44.05	44.05	+0.35	6	342
09:19:21	43.95	44.00	44.00	+0.30	5	336
09:19:17	43.90	44.00	44.00	+0.30	1	331
09:19:15	43.95	44.00	44.00	+0.30	1	330
09:19:12	43.90	44.00	44.00	+0.30	2	329
09:19:11	43.90	44.00	44.00	+0.30	2	327
09:19:07	43.90	44.00	44.00	+0.30	1	325
09:19:02	43.90	44.00	44.00	+0.30	1	324
09:19:02	43.85	43.95	43.95	+0.25	5	323
09:19:02	43.80	43.90	43.90	+0.20	1	318
09:18:45	43.80	43.90	43.80	+0.10	1	317
09:17:20	43.70	43.80	43.80	+0.10	1	316
09:16:04	43.65	43.70	43.70	0	1	315
09:15:39	43.65	43.70	43.70	0	1	314
09:15:37	43.70	43.75	43.70	0	4	313
09:15:37	43.70	43.75	43.70	0	3	309
09:15:11	43.75	43.85	43.75	+0.05	1	306
09:15:08	43.80	43.85	43.80	+0.10	2	305
09:14:33	43.85	43.90	43.85	+0.15	1	303
09:14:33	43.85	43.95	43.85	+0.15	1	302
09:14:31	43.90	43.95	43.90	+0.20	1	301
09:14:21	43.90	43.95	43.90	+0.20	1	300
09:13:53	43.85	43.90	43.90	+0.20	1	299
09:13:28	43.90	43.95	43.90	+0.20	1	298
09:13:13	43.90	43.95	43.90	+0.20	1	297
09:13:10	43.90	43.95	43.95	+0.25	1	296
09:12:17	43.90	44.00	43.90	+0.20	1	295
09:12:14	43.80	43.85	43.85	+0.15	1	294
09:12:14	43.80	43.85	43.80	+0.10	1	293
09:12:12	43.75	43.80	43.80	+0.10	1	292
09:12:12	43.75	43.80	43.80	+0.10	1	291
09:12:06	43.70	43.75	43.75	+0.05	2	290
09:11:06	43.75	43.80	43.75	+0.05	1	288
09:11:04	43.80	43.85	43.80	+0.10	1	287
09:11:04	43.80	43.85	43.80	+0.10	4	286
09:10:59	43.80	43.85	43.80	+0.10	2	282
09:10:55	43.80	43.85	43.85	+0.15	1	280
09:09:50	43.80	43.85	43.85	+0.15	1	279
09:09:38	43.80	43.85	43.85	+0.15	1	278
09:09:13	43.85	43.90	43.85	+0.15	2	277
09:08:56	43.85	43.90	43.90	+0.20	1	275
09:08:53	43.85	43.90	43.90	+0.20	1	274
09:08:39	43.90	44.00	43.90	+0.20	3	273
09:08:34	43.90	43.95	43.95	+0.25	1	270
09:08:29	43.90	44.00	44.00	+0.30	3	269
09:08:21	43.95	44.00	43.95	+0.25	1	266
09:08:10	43.90	43.95	43.95	+0.25	1	265
09:08:07	43.90	43.95	43.95	+0.25	1	264
09:07:52	43.90	44.00	43.90	+0.20	1	263
09:07:42	43.85	43.90	43.90	+0.20	1	262
09:06:57	43.75	43.80	43.80	+0.10	2	261
09:06:57	43.80	43.90	43.80	+0.10	2	259
09:06:54	43.70	43.80	43.80	+0.10	3	257
09:06:46	43.65	43.70	43.80	+0.10	3	254
09:06:46	43.65	43.70	43.75	+0.05	1	251
09:06:46	43.65	43.70	43.70	0	1	250
09:06:26	43.65	43.70	43.70	0	1	249
09:06:12	43.70	43.75	43.70	0	7	248
09:05:41	43.80	43.85	43.80	+0.10	3	241
09:05:33	43.80	43.90	43.80	+0.10	1	238
09:05:33	43.85	43.90	43.85	+0.15	4	237
09:05:20	43.80	43.90	43.90	+0.20	4	233
09:05:04	43.90	43.95	43.90	+0.20	2	229
09:05:04	43.95	44.00	43.95	+0.25	23	227
09:05:04	43.95	44.00	43.95	+0.25	1	204
09:05:04	43.95	44.00	43.95	+0.25	4	203
09:05:04	43.95	44.05	43.95	+0.25	4	199
09:05:04	43.95	44.05	43.95	+0.25	3	195
09:05:04	43.95	44.05	43.95	+0.25	10	192
09:05:03	44.00	44.05	44.00	+0.30	1	182
09:05:03	43.95	44.00	44.00	+0.30	1	181
09:04:59	44.00	44.10	44.00	+0.30	1	180
09:04:41	43.95	44.00	44.00	+0.30	1	179
09:04:40	43.95	44.00	44.00	+0.30	1	178
09:04:37	44.00	44.05	44.00	+0.30	1	177
09:04:35	43.95	44.05	43.95	+0.25	3	176
09:04:35	43.95	44.05	43.95	+0.25	4	173
09:04:35	44.00	44.10	44.00	+0.30	3	169
09:04:31	44.00	44.10	44.10	+0.40	1	166
09:04:30	44.00	44.15	44.00	+0.30	1	165
09:04:29	44.10	44.15	44.10	+0.40	1	164
09:04:29	44.10	44.15	44.10	+0.40	1	163
09:04:29	44.00	44.10	44.10	+0.40	1	162
09:04:26	44.00	44.10	44.10	+0.40	1	161
09:04:26	44.00	44.10	44.10	+0.40	1	160
09:04:20	44.00	44.10	44.10	+0.40	1	159
09:04:20	44.00	44.15	44.00	+0.30	1	158
09:04:13	43.95	44.00	44.00	+0.30	2	157
09:04:13	43.95	44.00	44.00	+0.30	3	155
09:04:12	43.90	43.95	43.95	+0.25	1	152
09:04:08	43.90	43.95	43.95	+0.25	5	151
09:04:07	43.80	43.90	43.90	+0.20	1	146
09:03:51	43.75	43.80	43.80	+0.10	15	145
09:03:51	43.65	43.75	43.75	+0.05	15	130
09:03:45	43.65	43.75	43.75	+0.05	1	115
09:03:42	43.65	43.70	43.70	0	1	114
09:03:38	43.60	43.70	43.70	0	1	113
09:03:36	43.60	43.65	43.65	-0.05	3	112
09:03:36	43.65	43.70	43.65	-0.05	2	109
09:03:30	43.65	43.70	43.70	0	1	107
09:03:18	43.65	43.70	43.65	-0.05	2	106
09:02:54	43.65	43.75	43.65	-0.05	1	104
09:02:54	43.65	43.75	43.65	-0.05	1	103
09:02:51	43.65	43.70	43.70	0	1	102
09:02:39	43.65	43.70	43.70	0	1	101
09:02:38	43.70	43.75	43.70	0	1	100
09:02:35	43.65	43.70	43.70	0	1	99
09:02:32	43.70	43.75	43.70	0	1	98
09:02:32	43.75	43.80	43.75	+0.05	3	97
09:02:21	43.75	43.80	43.75	+0.05	1	94
09:02:17	43.80	43.90	43.80	+0.10	8	93
09:01:53	43.70	43.80	43.80	+0.10	1	85
09:01:52	43.65	43.75	43.75	+0.05	1	84
09:01:52	43.60	43.70	43.70	0	3	83
09:01:48	43.60	43.65	43.65	-0.05	1	80
09:01:48	43.60	43.65	43.65	-0.05	1	79
09:01:42	43.60	43.65	43.65	-0.05	1	78
09:01:30	43.60	43.70	43.70	0	1	77
09:01:22	43.60	43.70	43.70	0	1	76
09:01:17	43.60	43.70	43.70	0	1	75
09:01:16	43.70	43.80	43.70	0	1	74
09:01:06	43.60	43.70	43.70	0	2	73
09:00:59	43.55	43.60	43.60	-0.10	5	71
09:00:59	43.55	43.60	43.60	-0.10	1	66
09:00:57	43.80	43.95	43.80	+0.10	1	65
09:00:46	43.75	43.90	43.90	+0.20	1	64
09:00:46	43.75	43.90	43.90	+0.20	1	63
09:00:46	43.75	43.90	43.90	+0.20	1	62
09:00:46	43.75	43.90	43.90	+0.20	1	61
09:00:46	43.70	43.90	43.90	+0.20	4	60
09:00:46	43.65	43.85	43.85	+0.15	3	56
09:00:46	43.60	43.80	43.80	+0.10	1	53
09:00:46	43.60	43.80	43.80	+0.10	4	52
09:00:41	43.70	43.75	43.70	0	1	48
09:00:41	43.70	43.80	43.50	-0.20	2	47
09:00:41	43.70	43.80	43.55	-0.15	3	45
09:00:41	43.70	43.80	43.60	-0.10	1	42
09:00:41	43.70	43.80	43.65	-0.05	1	41
09:00:41	43.70	43.80	43.70	0	1	40
09:00:41	43.70	43.75	43.75	+0.05	2	39
09:00:40	43.50	43.65	43.65	-0.05	1	37
09:00:39	43.45	43.65	43.45	-0.25	1	36
09:00:36	43.35	43.50	43.50	-0.20	1	35
09:00:27	43.20	43.25	43.25	-0.45	6	34
09:00:25	43.20	43.25	43.25	-0.45	1	28
09:00:25	43.15	43.20	43.20	-0.50	1	27
09:00:23	43.15	43.20	43.15	-0.55	1	26
09:00:22	43.15	43.20	43.20	-0.50	1	25
09:00:12	43.15	43.20	43.20	-0.50	1	24
09:00:12	43.20	43.25	43.20	-0.50	1	23
09:00:11	43.15	43.25	43.25	-0.45	1	22
09:00:11	43.15	43.25	43.25	-0.45	1	21
09:00:11	43.20	43.25	43.20	-0.50	1	20
09:00:11	43.20	43.25	43.25	-0.45	1	19
09:00:11	43.20	43.25	43.20	-0.50	2	18
09:00:11	--	--	43.20	-0.50	16	16

　

其他人也逛...

麥當勞大麥克好禮即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 18 Pro Max (256GB)

Samsung Galaxy S26 Ultra (12G/256G)

PChome 購物儲值10,000元

App Store Card $ 6000 - 數位序號

【享樂券】統一超商50元虛擬商品卡_電子憑證

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

PChome 購物儲值1,000元

麥當勞薯條(中)即享券

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

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

加密貨幣

比特幣BTC	83957.48	-422.03	-0.50%
以太幣ETH	2689.70	2.38	0.09%
瑞波幣XRP	1.56	0.03	1.75%
比特幣現金BCH	340.91	3.04	0.90%
萊特幣LTC	72.69	0.78	1.08%
卡達幣ADA	0.257959	0.01	4.01%
波場幣TRX	0.337599	0.00	-0.74%
恆星幣XLM	0.219597	0.00	1.42%

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。