最新消費者信心跌至4個月低位通脹預期上升熱門摩根士丹利指大型銀行在即將到來業績期缺乏催化劑但中期前景強勁

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...

Apple iPhone 18 Pro (512GB)

KIRIN–生茶525ml(24入/箱)

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

萬家福/樂家康10000元好禮即享券(餘額型)

Apple iPhone 18 Pro Max (256GB)

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

MyCard 2000點虛擬點數卡

PChome 購物儲值6,000元

Samsung Galaxy S25 (12G/256G)

麥當勞大麥克好禮即享券

Roborock 石頭科技石頭掃地機器人 Qrevo C

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

Apple iPhone 18 Pro Max (512GB)

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	84015.53	-363.98	-0.43%
以太幣ETH	2691.88	4.56	0.17%
瑞波幣XRP	1.57	0.04	2.41%
比特幣現金BCH	340.22	2.35	0.70%
萊特幣LTC	73.34	1.43	1.99%
卡達幣ADA	0.259948	0.01	4.81%
波場幣TRX	0.337475	0.00	-0.78%
恆星幣XLM	0.220856	0.00	2.00%

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。