最新電信三雄攜手高鐵斥資20億拚全線通訊無斷點熱門中東衝突影響供應鏈中國製造業表現更受挫

更新報價

材料-KY (4763)* 化學工業上市

43.85 ▲+0.05 +0.11% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	2,997	43.80	160	43.85	23	44.45	44.60	43.75	43.80

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	+0.05	1	2997
13:30:00	43.80	43.85	43.85	+0.05	272	2996
13:24:57	43.85	43.95	43.85	+0.05	3	2724
13:24:55	43.85	43.95	43.85	+0.05	1	2721
13:24:52	43.85	43.95	43.85	+0.05	1	2720
13:24:52	43.85	43.90	43.90	+0.10	1	2719
13:24:42	43.85	43.90	43.85	+0.05	1	2718
13:24:42	43.90	43.95	43.90	+0.10	2	2717
13:24:29	43.85	43.95	43.85	+0.05	1	2715
13:24:06	43.90	43.95	43.90	+0.10	1	2714
13:24:04	43.90	43.95	43.90	+0.10	1	2713
13:24:03	43.90	43.95	43.95	+0.15	1	2712
13:24:02	43.90	43.95	43.90	+0.10	1	2711
13:24:01	43.90	43.95	43.90	+0.10	1	2710
13:23:55	43.90	43.95	43.90	+0.10	1	2709
13:23:51	43.90	43.95	43.90	+0.10	1	2708
13:23:44	43.85	43.90	43.90	+0.10	2	2707
13:23:44	43.85	43.90	43.90	+0.10	9	2705
13:23:36	43.85	43.90	43.85	+0.05	2	2696
13:23:30	43.85	43.90	43.85	+0.05	1	2694
13:23:30	43.85	43.90	43.85	+0.05	1	2693
13:23:29	43.85	43.90	43.90	+0.10	3	2692
13:23:17	43.85	43.90	43.85	+0.05	1	2689
13:22:53	43.85	43.90	43.85	+0.05	1	2688
13:22:47	43.85	43.90	43.85	+0.05	1	2687
13:22:35	43.85	43.95	43.85	+0.05	1	2686
13:22:33	43.85	43.95	43.85	+0.05	1	2685
13:22:33	43.90	43.95	43.85	+0.05	7	2684
13:22:33	43.90	43.95	43.90	+0.10	13	2677
13:22:19	43.90	43.95	43.95	+0.15	3	2664
13:21:18	43.90	43.95	43.90	+0.10	1	2661
13:21:05	43.90	43.95	43.90	+0.10	1	2660
13:20:40	43.90	43.95	43.90	+0.10	1	2659
13:20:02	43.85	43.95	43.85	+0.05	1	2658
13:19:49	43.85	43.95	43.85	+0.05	1	2657
13:19:48	43.90	43.95	43.90	+0.10	1	2656
13:19:48	43.85	43.90	43.90	+0.10	10	2655
13:19:27	43.85	43.90	43.85	+0.05	1	2645
13:19:04	43.85	43.90	43.85	+0.05	1	2644
13:19:02	43.85	43.90	43.85	+0.05	1	2643
13:19:02	43.85	43.90	43.85	+0.05	2	2642
13:19:00	43.85	43.90	43.85	+0.05	1	2640
13:18:57	43.85	43.90	43.85	+0.05	5	2639
13:18:50	43.85	43.90	43.85	+0.05	1	2634
13:18:50	43.85	43.90	43.85	+0.05	2	2633
13:18:50	43.85	43.90	43.85	+0.05	20	2631
13:18:37	43.85	43.90	43.85	+0.05	1	2611
13:18:37	43.85	43.95	43.85	+0.05	1	2610
13:18:37	43.85	43.90	43.90	+0.10	2	2609
13:18:37	43.90	43.95	43.90	+0.10	3	2607
13:18:34	43.90	43.95	43.90	+0.10	3	2604
13:18:10	43.90	43.95	43.90	+0.10	1	2601
13:17:50	43.90	43.95	43.90	+0.10	1	2600
13:17:37	43.90	43.95	43.90	+0.10	1	2599
13:17:36	43.90	43.95	43.90	+0.10	1	2598
13:17:32	43.90	43.95	43.90	+0.10	1	2597
13:17:32	43.90	43.95	43.90	+0.10	1	2596
13:17:26	43.90	43.95	43.90	+0.10	1	2595
13:17:26	43.90	43.95	43.90	+0.10	1	2594
13:17:26	43.90	43.95	43.90	+0.10	9	2593
13:17:03	43.90	44.00	43.90	+0.10	2	2584
13:16:25	43.90	44.00	43.90	+0.10	1	2582
13:16:23	43.90	44.00	43.90	+0.10	1	2581
13:16:23	43.90	44.00	43.90	+0.10	1	2580
13:16:12	43.90	44.00	43.90	+0.10	1	2579
13:16:02	43.95	44.00	43.95	+0.15	3	2578
13:15:58	43.95	44.00	44.00	+0.20	1	2575
13:15:49	43.90	44.00	43.90	+0.10	1	2574
13:15:49	43.90	44.00	43.90	+0.10	4	2573
13:15:49	43.90	44.00	43.90	+0.10	1	2569
13:15:43	43.90	44.00	43.90	+0.10	2	2568
13:15:41	43.90	44.00	43.90	+0.10	1	2566
13:15:41	43.95	44.00	43.95	+0.15	21	2565
13:14:56	43.95	44.00	43.95	+0.15	1	2544
13:14:29	43.95	44.00	43.95	+0.15	1	2543
13:14:27	43.95	44.00	44.00	+0.20	1	2542
13:14:14	43.95	44.00	43.95	+0.15	3	2541
13:14:08	43.95	44.00	43.95	+0.15	1	2538
13:13:57	43.95	44.00	43.95	+0.15	1	2537
13:13:57	43.95	44.00	43.95	+0.15	1	2536
13:13:32	43.95	44.00	43.95	+0.15	2	2535
13:13:07	43.95	44.00	43.90	+0.10	2	2533
13:13:07	43.95	44.00	43.95	+0.15	2	2531
13:13:02	43.95	44.00	43.95	+0.15	1	2529
13:12:43	43.90	44.00	44.00	+0.20	1	2528
13:12:33	43.90	43.95	43.95	+0.15	2	2527
13:11:47	43.85	43.95	43.85	+0.05	1	2525
13:11:43	43.85	43.95	43.85	+0.05	1	2524
13:11:34	43.85	43.95	43.85	+0.05	2	2523
13:11:32	43.90	43.95	43.90	+0.10	2	2521
13:11:32	43.90	43.95	43.90	+0.10	2	2519
13:11:27	43.90	44.00	43.90	+0.10	2	2517
13:11:27	43.90	44.00	43.90	+0.10	2	2515
13:11:27	43.90	44.00	43.90	+0.10	1	2513
13:11:27	43.90	44.00	43.90	+0.10	1	2512
13:11:27	43.85	43.90	43.90	+0.10	10	2511
13:11:27	43.85	43.90	43.90	+0.10	4	2501
13:11:27	43.85	43.90	43.90	+0.10	3	2497
13:11:26	43.95	44.00	43.90	+0.10	15	2494
13:11:26	43.95	44.00	43.95	+0.15	3	2479
13:11:26	43.95	44.00	43.95	+0.15	1	2476
13:11:26	43.95	44.00	44.00	+0.20	1	2475
13:11:25	43.95	44.00	43.95	+0.15	6	2474
13:11:18	43.95	44.00	44.00	+0.20	4	2468
13:11:09	43.95	44.00	43.95	+0.15	1	2464
13:10:51	44.00	44.05	44.00	+0.20	3	2463
13:10:38	43.95	44.00	44.00	+0.20	1	2460
13:10:38	43.95	44.00	44.00	+0.20	2	2459
13:10:38	44.00	44.10	44.00	+0.20	8	2457
13:10:32	44.00	44.10	44.00	+0.20	1	2449
13:10:17	44.00	44.05	44.05	+0.25	2	2448
13:10:10	44.00	44.05	44.00	+0.20	1	2446
13:10:02	44.00	44.10	44.00	+0.20	1	2445
13:09:44	44.00	44.10	44.00	+0.20	1	2444
13:09:44	44.00	44.05	44.05	+0.25	2	2443
13:09:44	44.00	44.05	44.05	+0.25	2	2441
13:09:39	44.00	44.05	44.00	+0.20	1	2439
13:09:18	44.05	44.10	44.05	+0.25	1	2438
13:09:13	44.00	44.10	44.00	+0.20	1	2437
13:09:07	44.00	44.10	44.00	+0.20	1	2436
13:09:07	44.00	44.05	44.05	+0.25	8	2435
13:09:06	44.00	44.05	44.00	+0.20	1	2427
13:08:58	44.00	44.10	44.00	+0.20	1	2426
13:08:47	44.00	44.10	44.00	+0.20	1	2425
13:08:32	44.00	44.05	44.05	+0.25	5	2424
13:08:21	44.00	44.05	44.00	+0.20	1	2419
13:08:21	44.00	44.05	44.00	+0.20	2	2418
13:08:16	43.95	44.00	44.00	+0.20	1	2416
13:08:16	43.95	44.00	44.00	+0.20	1	2415
13:08:16	43.95	44.00	44.00	+0.20	2	2414
13:08:16	44.00	44.05	44.00	+0.20	3	2412
13:08:15	44.00	44.05	44.00	+0.20	1	2409
13:07:59	44.00	44.05	44.00	+0.20	1	2408
13:07:58	44.00	44.05	44.00	+0.20	1	2407
13:07:57	44.00	44.05	44.00	+0.20	3	2406
13:07:36	44.00	44.05	44.00	+0.20	1	2403
13:07:19	44.00	44.05	44.05	+0.25	3	2402
13:05:47	44.05	44.10	44.05	+0.25	1	2399
13:05:03	44.05	44.10	44.05	+0.25	1	2398
13:04:44	44.05	44.10	44.05	+0.25	1	2397
13:04:44	44.05	44.10	44.05	+0.25	1	2396
13:04:44	44.05	44.10	44.05	+0.25	6	2395
13:04:18	44.05	44.10	44.05	+0.25	1	2389
13:03:22	44.00	44.05	44.05	+0.25	1	2388
13:03:10	44.00	44.10	44.00	+0.20	1	2387
13:03:02	44.00	44.10	44.00	+0.20	1	2386
13:02:43	44.00	44.10	44.00	+0.20	1	2385
13:02:42	44.00	44.05	44.05	+0.25	3	2384
13:02:25	44.00	44.05	44.00	+0.20	1	2381
13:02:25	44.00	44.05	44.05	+0.25	1	2380
13:01:32	44.00	44.10	44.00	+0.20	2	2379
13:01:20	44.00	44.10	44.00	+0.20	1	2377
13:01:18	44.00	44.10	44.00	+0.20	2	2376
13:01:13	44.00	44.10	44.00	+0.20	1	2374
13:01:12	44.00	44.10	44.00	+0.20	1	2373
13:01:12	44.05	44.10	44.00	+0.20	27	2372
13:01:12	44.05	44.10	44.05	+0.25	4	2345
13:00:54	44.05	44.10	44.05	+0.25	1	2341
13:00:54	44.00	44.05	44.05	+0.25	1	2340
13:00:52	44.00	44.10	44.00	+0.20	3	2339
13:00:37	44.05	44.10	44.05	+0.25	12	2336
13:00:04	44.05	44.10	44.10	+0.30	2	2324
12:59:21	44.05	44.10	44.10	+0.30	1	2322
12:58:47	44.05	44.10	44.10	+0.30	1	2321
12:58:36	44.05	44.10	44.10	+0.30	2	2320
12:57:13	44.05	44.10	44.05	+0.25	2	2318
12:57:13	44.00	44.05	44.05	+0.25	26	2316
12:56:57	44.00	44.05	44.00	+0.20	1	2290
12:56:09	44.00	44.05	44.00	+0.20	1	2289
12:55:24	44.00	44.05	44.00	+0.20	1	2288
12:55:17	44.00	44.05	44.00	+0.20	1	2287
12:54:47	44.00	44.10	44.00	+0.20	2	2286
12:54:27	44.05	44.10	44.05	+0.25	1	2284
12:54:11	44.05	44.10	44.05	+0.25	1	2283
12:54:07	44.05	44.10	44.05	+0.25	1	2282
12:53:49	44.05	44.10	44.05	+0.25	1	2281
12:53:47	44.05	44.10	44.05	+0.25	1	2280
12:52:54	44.05	44.10	44.05	+0.25	1	2279
12:52:47	44.05	44.10	44.05	+0.25	1	2278
12:52:25	44.05	44.10	44.05	+0.25	1	2277
12:51:17	44.05	44.10	44.05	+0.25	1	2276
12:51:17	44.05	44.10	44.10	+0.30	5	2275
12:50:28	44.05	44.10	44.05	+0.25	1	2270
12:50:28	44.05	44.10	44.05	+0.25	3	2269
12:49:35	44.05	44.10	44.05	+0.25	5	2266
12:49:33	44.05	44.10	44.05	+0.25	1	2261
12:49:32	44.05	44.10	44.05	+0.25	1	2260
12:48:17	44.05	44.10	44.05	+0.25	1	2259
12:48:17	44.05	44.10	44.05	+0.25	1	2258
12:47:42	44.05	44.10	44.05	+0.25	1	2257
12:46:18	44.05	44.10	44.05	+0.25	2	2256
12:46:04	44.05	44.10	44.05	+0.25	1	2254
12:44:53	44.05	44.10	44.05	+0.25	5	2253
12:44:36	44.05	44.10	44.05	+0.25	1	2248
12:44:36	44.05	44.10	44.05	+0.25	1	2247
12:43:47	44.05	44.10	44.05	+0.25	1	2246
12:43:24	44.05	44.10	44.05	+0.25	1	2245
12:42:52	44.05	44.10	44.05	+0.25	1	2244
12:42:52	44.05	44.10	44.10	+0.30	15	2243
12:42:34	44.05	44.10	44.05	+0.25	1	2228
12:41:35	44.05	44.10	44.05	+0.25	1	2227
12:40:35	44.05	44.10	44.05	+0.25	1	2226
12:39:41	44.05	44.10	44.05	+0.25	1	2225
12:39:41	44.05	44.10	44.05	+0.25	1	2224
12:39:02	44.05	44.10	44.05	+0.25	1	2223
12:39:02	44.05	44.10	44.05	+0.25	1	2222
12:38:39	44.05	44.10	44.10	+0.30	2	2221
12:38:19	44.05	44.10	44.10	+0.30	1	2219
12:37:14	44.05	44.10	44.10	+0.30	2	2218
12:36:56	44.05	44.10	44.05	+0.25	1	2216
12:36:02	44.05	44.10	44.05	+0.25	1	2215
12:35:28	44.05	44.10	44.05	+0.25	1	2214
12:35:28	44.00	44.10	44.00	+0.20	1	2213
12:35:27	44.00	44.10	44.00	+0.20	5	2212
12:34:45	44.00	44.10	44.00	+0.20	1	2207
12:33:32	44.00	44.10	44.00	+0.20	1	2206
12:33:22	44.00	44.10	44.10	+0.30	1	2205
12:33:21	44.00	44.10	44.00	+0.20	1	2204
12:33:10	44.00	44.10	44.00	+0.20	1	2203
12:33:09	44.05	44.10	44.05	+0.25	12	2202
12:32:31	44.05	44.10	44.05	+0.25	1	2190
12:32:30	44.05	44.10	44.05	+0.25	1	2189
12:32:02	44.05	44.10	44.05	+0.25	1	2188
12:31:58	44.05	44.10	44.05	+0.25	1	2187
12:31:32	44.05	44.10	44.05	+0.25	1	2186
12:31:19	44.05	44.10	44.05	+0.25	1	2185
12:31:18	44.05	44.10	44.10	+0.30	1	2184
12:29:51	44.05	44.10	44.05	+0.25	1	2183
12:29:50	44.05	44.10	44.05	+0.25	1	2182
12:29:43	44.05	44.10	44.05	+0.25	1	2181
12:29:36	44.05	44.10	44.05	+0.25	1	2180
12:29:19	44.05	44.10	44.05	+0.25	1	2179
12:29:18	44.05	44.10	44.05	+0.25	10	2178
12:28:54	44.05	44.10	44.10	+0.30	1	2168
12:28:50	44.05	44.10	44.05	+0.25	1	2167
12:28:50	44.10	44.15	44.10	+0.30	13	2166
12:28:32	44.10	44.15	44.10	+0.30	1	2153
12:27:49	44.10	44.15	44.10	+0.30	1	2152
12:26:43	44.10	44.15	44.10	+0.30	1	2151
12:26:43	44.10	44.15	44.15	+0.35	1	2150
12:24:55	44.10	44.15	44.10	+0.30	1	2149
12:24:40	44.10	44.15	44.10	+0.30	1	2148
12:24:40	44.10	44.15	44.10	+0.30	1	2147
12:24:39	44.10	44.15	44.10	+0.30	1	2146
12:24:08	44.15	44.20	44.15	+0.35	6	2145
12:23:17	44.15	44.20	44.15	+0.35	1	2139
12:21:43	44.15	44.20	44.15	+0.35	1	2138
12:21:40	44.15	44.20	44.15	+0.35	1	2137
12:21:32	44.15	44.20	44.15	+0.35	1	2136
12:20:09	44.20	44.25	44.20	+0.40	3	2135
12:20:02	44.20	44.25	44.20	+0.40	1	2132
12:19:45	44.20	44.25	44.25	+0.45	4	2131
12:19:45	44.15	44.20	44.20	+0.40	29	2127
12:18:59	44.15	44.20	44.15	+0.35	1	2098
12:18:49	44.15	44.20	44.15	+0.35	3	2097
12:18:47	44.15	44.20	44.15	+0.35	1	2094
12:18:39	44.15	44.20	44.20	+0.40	2	2093
12:18:34	44.15	44.20	44.15	+0.35	1	2091
12:18:34	44.15	44.20	44.15	+0.35	10	2090
12:16:53	44.20	44.25	44.20	+0.40	10	2080
12:15:50	44.20	44.25	44.25	+0.45	2	2070
12:15:47	44.20	44.25	44.20	+0.40	1	2068
12:15:40	44.20	44.25	44.25	+0.45	17	2067
12:15:04	44.20	44.25	44.20	+0.40	1	2050
12:14:47	44.20	44.25	44.20	+0.40	1	2049
12:14:42	44.20	44.25	44.20	+0.40	2	2048
12:14:36	44.20	44.25	44.20	+0.40	2	2046
12:14:30	44.20	44.25	44.20	+0.40	2	2044
12:13:13	44.20	44.25	44.25	+0.45	1	2042
12:13:13	44.20	44.25	44.25	+0.45	5	2041
12:13:13	44.15	44.20	44.20	+0.40	46	2036
12:13:09	44.15	44.20	44.15	+0.35	1	1990
12:13:09	44.15	44.20	44.15	+0.35	1	1989
12:13:08	44.15	44.20	44.20	+0.40	1	1988
12:12:46	44.15	44.20	44.15	+0.35	1	1987
12:12:20	44.15	44.20	44.15	+0.35	2	1986
12:11:47	44.10	44.15	44.15	+0.35	3	1984
12:11:47	44.10	44.15	44.15	+0.35	2	1981
12:11:38	44.10	44.15	44.15	+0.35	1	1979
12:11:35	44.10	44.15	44.15	+0.35	1	1978
12:10:55	44.10	44.20	44.10	+0.30	1	1977
12:10:54	44.10	44.20	44.20	+0.40	1	1976
12:10:54	44.15	44.20	44.15	+0.35	1	1975
12:10:40	44.15	44.20	44.15	+0.35	1	1974
12:10:02	44.15	44.20	44.15	+0.35	1	1973
12:09:48	44.15	44.20	44.15	+0.35	3	1972
12:09:47	44.15	44.20	44.15	+0.35	3	1969
12:09:42	44.15	44.20	44.15	+0.35	2	1966
12:09:20	44.15	44.20	44.15	+0.35	10	1964
12:08:32	44.15	44.20	44.20	+0.40	1	1954
12:08:10	44.15	44.20	44.15	+0.35	1	1953
12:08:03	44.15	44.20	44.15	+0.35	3	1952
12:07:55	44.15	44.20	44.15	+0.35	2	1949
12:07:21	44.15	44.20	44.15	+0.35	1	1947
12:06:21	44.15	44.20	44.20	+0.40	1	1946
12:06:13	44.15	44.20	44.20	+0.40	1	1945
12:05:30	44.15	44.20	44.20	+0.40	2	1944
12:04:06	44.15	44.20	44.20	+0.40	1	1942
12:03:59	44.15	44.20	44.15	+0.35	1	1941
12:03:43	44.10	44.15	44.15	+0.35	5	1940
12:03:02	44.10	44.15	44.10	+0.30	1	1935
12:02:54	44.05	44.15	44.05	+0.25	1	1934
12:02:54	44.10	44.15	44.10	+0.30	6	1933
12:02:44	44.05	44.10	44.10	+0.30	15	1927
12:02:37	44.05	44.10	44.10	+0.30	1	1912
12:02:17	44.05	44.10	44.05	+0.25	1	1911
12:01:54	44.05	44.10	44.05	+0.25	1	1910
12:01:39	44.00	44.05	44.05	+0.25	9	1909
12:01:39	43.95	44.00	44.00	+0.20	2	1900
12:01:39	43.95	44.00	44.00	+0.20	1	1898
12:01:39	43.95	44.00	44.00	+0.20	20	1897
12:01:30	43.90	43.95	43.95	+0.15	3	1877
12:01:30	43.90	43.95	43.95	+0.15	8	1874
12:01:24	43.90	43.95	43.95	+0.15	11	1866
12:01:17	43.90	43.95	43.90	+0.10	1	1855
11:59:39	43.90	43.95	43.90	+0.10	1	1854
11:59:28	43.85	43.90	43.90	+0.10	2	1853
11:59:28	43.85	43.90	43.90	+0.10	2	1851
11:59:28	43.85	43.90	43.90	+0.10	2	1849
11:59:28	43.85	43.90	43.90	+0.10	2	1847
11:59:28	43.85	43.90	43.90	+0.10	2	1845
11:59:28	43.85	43.90	43.90	+0.10	2	1843
11:58:03	43.85	43.90	43.90	+0.10	5	1841
11:57:10	43.85	43.90	43.90	+0.10	1	1836
11:56:47	43.85	43.90	43.85	+0.05	1	1835
11:56:04	43.85	43.90	43.90	+0.10	5	1834
11:56:04	43.85	43.90	43.90	+0.10	4	1829
11:55:42	43.85	43.90	43.90	+0.10	1	1825
11:55:15	43.85	43.90	43.90	+0.10	7	1824
11:54:03	43.85	43.90	43.90	+0.10	1	1817
11:53:51	43.85	43.90	43.90	+0.10	1	1816
11:53:24	43.85	43.90	43.90	+0.10	1	1815
11:51:29	43.85	43.90	43.85	+0.05	1	1814
11:50:56	43.85	43.90	43.85	+0.05	1	1813
11:50:32	43.85	43.90	43.85	+0.05	2	1812
11:49:34	43.85	43.90	43.90	+0.10	5	1810
11:47:32	43.85	43.90	43.85	+0.05	1	1805
11:47:15	43.85	43.90	43.90	+0.10	2	1804
11:46:05	43.80	43.85	43.85	+0.05	3	1802
11:46:05	43.80	43.85	43.85	+0.05	1	1799
11:45:47	43.80	43.85	43.85	+0.05	1	1798
11:45:42	43.80	43.85	43.85	+0.05	1	1797
11:45:40	43.80	43.85	43.85	+0.05	1	1796
11:45:39	43.80	43.85	43.85	+0.05	1	1795
11:45:34	43.80	43.85	43.85	+0.05	5	1794
11:45:25	43.80	43.85	43.85	+0.05	1	1789
11:45:18	43.80	43.85	43.85	+0.05	1	1788
11:45:11	43.80	43.85	43.85	+0.05	2	1787
11:44:17	43.80	43.85	43.80	0	2	1785
11:44:03	43.80	43.85	43.80	0	1	1783
11:43:42	43.75	43.90	43.75	-0.05	2	1782
11:43:27	43.75	43.90	43.90	+0.10	3	1780
11:43:27	43.75	43.80	43.80	0	1	1777
11:43:27	43.75	43.80	43.80	0	21	1776
11:43:27	43.85	43.90	43.80	0	26	1755
11:43:27	43.85	43.90	43.85	+0.05	15	1729
11:42:29	43.85	43.90	43.85	+0.05	1	1714
11:41:49	43.90	43.95	43.90	+0.10	6	1713
11:40:36	43.90	43.95	43.90	+0.10	6	1707
11:40:36	43.90	43.95	43.90	+0.10	1	1701
11:39:16	43.90	43.95	43.90	+0.10	1	1700
11:39:00	43.90	43.95	43.90	+0.10	15	1699
11:38:36	43.90	43.95	43.90	+0.10	2	1684
11:38:25	43.90	43.95	43.95	+0.15	10	1682
11:37:39	43.90	43.95	43.95	+0.15	1	1672
11:37:16	43.90	43.95	43.95	+0.15	2	1671
11:35:44	43.90	43.95	43.95	+0.15	1	1669
11:32:03	43.95	44.00	43.95	+0.15	2	1668
11:30:54	43.90	43.95	43.95	+0.15	1	1666
11:30:32	43.90	43.95	43.90	+0.10	1	1665
11:30:19	43.90	43.95	43.95	+0.15	9	1664
11:29:35	43.90	43.95	43.95	+0.15	3	1655
11:29:28	43.90	43.95	43.90	+0.10	1	1652
11:28:47	43.90	43.95	43.90	+0.10	1	1651
11:27:37	43.90	43.95	43.95	+0.15	1	1650
11:27:29	43.90	43.95	43.95	+0.15	5	1649
11:26:49	43.90	43.95	43.90	+0.10	1	1644
11:26:30	43.85	43.90	43.90	+0.10	1	1643
11:26:04	43.80	43.85	43.85	+0.05	2	1642
11:24:47	43.80	43.90	43.80	0	6	1640
11:24:46	43.80	43.90	43.80	0	1	1634
11:24:44	43.80	43.90	43.80	0	1	1633
11:24:44	43.80	43.90	43.80	0	3	1632
11:24:44	43.80	43.90	43.90	+0.10	1	1629
11:24:44	43.80	43.85	43.85	+0.05	1	1628
11:24:44	43.80	43.90	43.90	+0.10	1	1627
11:24:44	43.80	43.85	43.90	+0.10	34	1626
11:24:44	43.80	43.85	43.85	+0.05	3	1592
11:24:44	43.85	43.90	43.80	0	73	1589
11:24:44	43.85	43.90	43.85	+0.05	27	1516
11:24:06	43.85	43.90	43.90	+0.10	2	1489
11:23:23	43.85	43.90	43.85	+0.05	1	1487
11:23:22	43.85	43.90	43.90	+0.10	1	1486
11:23:04	43.85	43.90	43.85	+0.05	1	1485
11:23:04	43.85	43.90	43.85	+0.05	3	1484
11:23:02	43.85	43.90	43.90	+0.10	1	1481
11:23:02	43.85	43.90	43.85	+0.05	1	1480
11:23:02	43.85	43.90	43.90	+0.10	1	1479
11:23:02	43.85	43.90	43.85	+0.05	2	1478
11:23:02	43.85	43.90	43.90	+0.10	1	1476
11:23:02	43.95	44.00	43.90	+0.10	48	1475
11:23:02	43.95	44.00	43.95	+0.15	13	1427
11:22:33	43.95	44.00	43.95	+0.15	3	1414
11:22:29	43.95	44.00	43.95	+0.15	1	1411
11:22:17	43.95	44.00	43.95	+0.15	1	1410
11:21:47	43.95	44.00	43.95	+0.15	1	1409
11:21:28	43.95	44.00	43.95	+0.15	2	1408
11:21:28	44.00	44.05	44.00	+0.20	26	1406
11:21:17	44.00	44.05	44.05	+0.25	3	1380
11:20:52	44.00	44.05	44.05	+0.25	2	1377
11:20:26	44.00	44.05	44.00	+0.20	1	1375
11:19:57	44.00	44.05	44.05	+0.25	2	1374
11:19:15	44.00	44.05	44.05	+0.25	2	1372
11:19:12	44.00	44.05	44.05	+0.25	3	1370
11:18:26	44.00	44.05	44.05	+0.25	1	1367
11:17:17	44.00	44.05	44.00	+0.20	1	1366
11:16:57	44.00	44.05	44.05	+0.25	10	1365
11:16:51	44.00	44.05	44.00	+0.20	1	1355
11:15:59	44.00	44.05	44.00	+0.20	1	1354
11:15:43	44.00	44.05	44.00	+0.20	2	1353
11:13:36	44.05	44.10	44.05	+0.25	1	1351
11:13:30	44.05	44.10	44.05	+0.25	3	1350
11:12:47	44.05	44.10	44.05	+0.25	1	1347
11:12:36	44.05	44.10	44.05	+0.25	1	1346
11:12:36	44.05	44.10	44.05	+0.25	4	1345
11:11:26	44.05	44.10	44.10	+0.30	5	1341
11:10:20	44.05	44.10	44.05	+0.25	1	1336
11:09:10	44.05	44.10	44.00	+0.20	5	1335
11:09:10	44.05	44.10	44.05	+0.25	5	1330
11:07:04	44.00	44.10	44.00	+0.20	1	1325
11:07:02	44.00	44.10	44.00	+0.20	1	1324
11:04:43	44.00	44.10	44.00	+0.20	16	1323
11:03:49	44.05	44.10	44.05	+0.25	1	1307
11:03:02	44.05	44.10	44.05	+0.25	1	1306
11:02:33	44.05	44.10	44.10	+0.30	1	1305
11:02:08	44.05	44.10	44.05	+0.25	1	1304
11:00:33	44.00	44.10	44.00	+0.20	1	1303
10:59:49	44.00	44.10	44.00	+0.20	2	1302
10:59:09	44.00	44.05	44.05	+0.25	1	1300
10:59:05	44.00	44.05	44.05	+0.25	2	1299
10:59:04	44.00	44.05	44.05	+0.25	2	1297
10:58:29	44.00	44.05	44.05	+0.25	5	1295
10:57:03	44.00	44.05	44.05	+0.25	5	1290
10:54:14	44.00	44.05	44.05	+0.25	1	1285
10:54:10	44.00	44.05	44.00	+0.20	1	1284
10:51:03	44.00	44.10	44.00	+0.20	1	1283
10:50:58	44.00	44.10	44.00	+0.20	1	1282
10:47:56	44.00	44.15	44.00	+0.20	1	1281
10:47:02	44.00	44.15	44.00	+0.20	1	1280
10:46:51	44.00	44.10	44.15	+0.35	6	1279
10:46:51	44.00	44.10	44.10	+0.30	4	1273
10:45:09	44.00	44.15	44.00	+0.20	1	1269
10:44:49	44.00	44.15	44.00	+0.20	1	1268
10:44:47	44.00	44.15	44.00	+0.20	2	1267
10:44:42	44.00	44.10	44.10	+0.30	7	1265
10:44:41	43.95	44.00	44.00	+0.20	8	1258
10:44:41	43.95	44.00	44.00	+0.20	38	1250
10:44:11	43.95	44.00	44.00	+0.20	1	1212
10:43:41	43.95	44.00	43.95	+0.15	1	1211
10:43:32	43.95	44.00	43.95	+0.15	11	1210
10:41:41	43.95	44.00	43.95	+0.15	1	1199
10:40:02	43.95	44.00	43.95	+0.15	2	1198
10:38:34	43.90	44.00	43.90	+0.10	1	1196
10:38:03	43.90	44.00	43.90	+0.10	2	1195
10:37:01	43.90	44.00	43.90	+0.10	2	1193
10:36:54	43.90	44.00	43.90	+0.10	1	1191
10:35:27	43.90	44.00	43.90	+0.10	1	1190
10:35:18	43.90	44.00	43.90	+0.10	1	1189
10:34:32	43.90	43.95	43.95	+0.15	3	1188
10:33:36	43.90	43.95	43.95	+0.15	1	1185
10:32:19	43.90	44.00	43.90	+0.10	1	1184
10:32:17	43.90	44.00	43.90	+0.10	1	1183
10:32:10	43.90	44.00	44.00	+0.20	1	1182
10:32:09	43.90	44.00	43.90	+0.10	1	1181
10:32:09	43.95	44.00	43.90	+0.10	1	1180
10:32:09	43.95	44.00	43.95	+0.15	15	1179
10:31:02	43.95	44.10	43.95	+0.15	1	1164
10:30:48	43.95	44.05	43.95	+0.15	1	1163
10:30:48	43.95	44.05	43.95	+0.15	1	1162
10:30:48	43.95	44.05	43.95	+0.15	1	1161
10:30:48	43.90	43.95	43.95	+0.15	5	1160
10:30:48	43.95	44.10	43.95	+0.15	20	1155
10:30:47	43.95	44.10	43.95	+0.15	1	1135
10:29:12	43.95	44.10	43.95	+0.15	1	1134
10:29:12	43.95	44.10	43.95	+0.15	1	1133
10:28:34	43.95	44.10	43.95	+0.15	10	1132
10:27:47	43.95	44.10	43.95	+0.15	1	1122
10:27:41	44.00	44.05	44.05	+0.25	3	1121
10:27:41	43.95	44.00	44.00	+0.20	33	1118
10:27:41	43.95	44.00	44.00	+0.20	2	1085
10:26:05	43.95	44.00	43.95	+0.15	1	1083
10:25:32	43.95	44.00	43.95	+0.15	1	1082
10:25:16	43.95	44.00	43.95	+0.15	12	1081
10:24:47	43.95	44.00	43.95	+0.15	1	1069
10:23:26	43.95	44.00	43.95	+0.15	1	1068
10:22:58	43.95	44.00	43.95	+0.15	6	1067
10:22:21	43.95	44.00	44.00	+0.20	1	1061
10:21:20	43.95	44.00	43.95	+0.15	1	1060
10:19:26	43.95	44.00	44.00	+0.20	1	1059
10:19:20	43.95	44.00	44.00	+0.20	1	1058
10:17:37	43.95	44.00	44.00	+0.20	1	1057
10:17:04	43.90	43.95	43.95	+0.15	1	1056
10:16:47	43.90	43.95	43.95	+0.15	3	1055
10:16:42	43.90	43.95	43.95	+0.15	1	1052
10:15:51	43.90	43.95	43.95	+0.15	1	1051
10:15:41	43.90	43.95	43.95	+0.15	1	1050
10:15:14	43.90	43.95	43.95	+0.15	1	1049
10:14:58	43.90	43.95	43.95	+0.15	2	1048
10:14:49	43.90	43.95	43.95	+0.15	1	1046
10:14:02	43.90	44.00	43.90	+0.10	1	1045
10:13:51	43.90	44.00	43.90	+0.10	2	1044
10:13:44	43.90	43.95	43.95	+0.15	1	1042
10:13:29	43.90	43.95	43.95	+0.15	2	1041
10:12:08	43.90	43.95	43.90	+0.10	3	1039
10:12:08	43.95	44.00	43.95	+0.15	1	1036
10:11:52	43.95	44.00	43.95	+0.15	1	1035
10:11:32	43.90	44.00	43.90	+0.10	3	1034
10:11:32	43.95	44.00	43.95	+0.15	1	1031
10:11:02	43.90	43.95	43.95	+0.15	2	1030
10:10:57	43.90	43.95	43.95	+0.15	2	1028
10:10:32	43.90	43.95	43.90	+0.10	1	1026
10:10:29	43.90	43.95	43.90	+0.10	1	1025
10:10:17	43.90	43.95	43.90	+0.10	1	1024
10:10:01	43.90	43.95	43.90	+0.10	1	1023
10:10:01	43.90	43.95	43.90	+0.10	5	1022
10:10:00	43.90	43.95	43.95	+0.15	1	1017
10:09:55	43.95	44.00	43.95	+0.15	13	1016
10:09:55	43.95	44.00	43.95	+0.15	6	1003
10:09:47	43.95	44.00	43.95	+0.15	1	997
10:09:43	44.00	44.05	44.00	+0.20	5	996
10:09:43	44.00	44.05	44.00	+0.20	2	991
10:09:43	44.00	44.05	44.00	+0.20	8	989
10:09:43	44.00	44.05	44.00	+0.20	2	981
10:09:36	44.00	44.05	44.05	+0.25	1	979
10:09:17	44.00	44.05	44.05	+0.25	1	978
10:08:59	44.05	44.10	44.05	+0.25	3	977
10:08:59	44.05	44.10	44.05	+0.25	10	974
10:08:49	44.00	44.05	44.05	+0.25	2	964
10:07:36	44.05	44.10	44.05	+0.25	10	962
10:07:21	44.05	44.10	44.05	+0.25	1	952
10:06:55	44.00	44.10	44.00	+0.20	5	951
10:06:05	44.00	44.05	44.00	+0.20	2	946
10:05:49	44.00	44.05	44.00	+0.20	2	944
10:05:49	43.95	44.00	44.00	+0.20	2	942
10:05:32	43.95	44.00	43.95	+0.15	1	940
10:05:32	43.95	44.00	43.95	+0.15	4	939
10:05:18	44.00	44.05	44.00	+0.20	28	935
10:05:18	44.00	44.10	44.00	+0.20	1	907
10:05:18	44.00	44.10	44.00	+0.20	33	906
10:05:18	44.00	44.10	44.00	+0.20	3	873
10:05:18	44.00	44.10	44.00	+0.20	10	870
10:05:12	44.00	44.10	44.00	+0.20	1	860
10:05:07	44.00	44.10	44.00	+0.20	2	859
10:05:05	44.00	44.05	44.00	+0.20	1	857
10:05:02	44.00	44.05	44.00	+0.20	2	856
10:04:58	44.00	44.05	44.00	+0.20	1	854
10:04:58	44.05	44.10	44.05	+0.25	9	853
10:04:58	44.05	44.10	44.05	+0.25	18	844
10:04:58	44.05	44.10	44.05	+0.25	5	826
10:04:47	44.05	44.10	44.05	+0.25	5	821
10:04:41	44.05	44.10	44.10	+0.30	1	816
10:04:34	44.10	44.15	44.10	+0.30	1	815
10:04:14	44.05	44.15	44.05	+0.25	1	814
10:03:39	44.05	44.10	44.05	+0.25	2	813
10:03:38	44.05	44.10	44.05	+0.25	1	811
10:03:38	44.10	44.15	44.10	+0.30	3	810
10:03:38	44.10	44.15	44.10	+0.30	3	807
10:03:38	44.10	44.15	44.10	+0.30	10	804
10:02:40	44.15	44.20	44.15	+0.35	2	794
10:01:50	44.10	44.15	44.15	+0.35	1	792
10:01:50	44.10	44.15	44.15	+0.35	1	791
10:01:17	44.10	44.15	44.10	+0.30	1	790
10:00:59	44.15	44.20	44.15	+0.35	1	789
10:00:55	44.15	44.20	44.15	+0.35	1	788
10:00:53	44.15	44.20	44.20	+0.40	2	787
10:00:52	44.15	44.20	44.15	+0.35	6	785
10:00:52	44.15	44.20	44.15	+0.35	7	779
10:00:41	44.15	44.20	44.20	+0.40	1	772
10:00:37	44.15	44.20	44.15	+0.35	4	771
10:00:17	44.15	44.20	44.15	+0.35	1	767
10:00:05	44.15	44.20	44.15	+0.35	1	766
10:00:05	44.15	44.20	44.15	+0.35	1	765
09:59:57	44.15	44.20	44.20	+0.40	1	764
09:58:13	44.15	44.20	44.15	+0.35	1	763
09:57:59	44.15	44.20	44.15	+0.35	1	762
09:57:26	44.15	44.20	44.15	+0.35	1	761
09:57:07	44.15	44.20	44.15	+0.35	1	760
09:55:07	44.15	44.20	44.15	+0.35	6	759
09:54:54	44.15	44.20	44.15	+0.35	1	753
09:54:02	44.15	44.20	44.15	+0.35	1	752
09:53:54	44.15	44.20	44.20	+0.40	3	751
09:53:54	44.15	44.20	44.15	+0.35	10	748
09:53:07	44.15	44.20	44.15	+0.35	1	738
09:52:35	44.15	44.20	44.20	+0.40	1	737
09:51:48	44.15	44.20	44.20	+0.40	1	736
09:51:38	44.15	44.20	44.20	+0.40	1	735
09:51:31	44.15	44.20	44.20	+0.40	4	734
09:51:19	44.15	44.20	44.20	+0.40	3	730
09:51:13	44.15	44.20	44.20	+0.40	4	727
09:51:07	44.15	44.20	44.20	+0.40	2	723
09:50:37	44.15	44.20	44.20	+0.40	10	721
09:49:16	44.10	44.15	44.15	+0.35	3	711
09:49:10	44.10	44.15	44.10	+0.30	1	708
09:49:02	44.10	44.15	44.10	+0.30	1	707
09:48:58	44.10	44.15	44.15	+0.35	5	706
09:48:50	44.10	44.15	44.10	+0.30	1	701
09:48:38	44.10	44.15	44.10	+0.30	1	700
09:46:00	44.10	44.15	44.10	+0.30	1	699
09:45:31	44.10	44.15	44.10	+0.30	1	698
09:45:02	44.10	44.15	44.10	+0.30	1	697
09:44:58	44.10	44.15	44.10	+0.30	1	696
09:44:53	44.10	44.15	44.10	+0.30	1	695
09:44:53	44.15	44.20	44.15	+0.35	5	694
09:44:40	44.15	44.20	44.15	+0.35	5	689
09:43:46	44.10	44.15	44.15	+0.35	4	684
09:43:27	44.10	44.15	44.15	+0.35	2	680
09:43:16	44.10	44.15	44.15	+0.35	1	678
09:42:26	44.10	44.15	44.15	+0.35	4	677
09:42:13	44.05	44.10	44.10	+0.30	1	673
09:41:17	44.05	44.10	44.05	+0.25	1	672
09:41:08	44.05	44.10	44.05	+0.25	1	671
09:41:07	44.05	44.10	44.05	+0.25	1	670
09:41:03	44.05	44.10	44.10	+0.30	4	669
09:40:30	44.10	44.15	44.10	+0.30	1	665
09:40:30	44.10	44.15	44.10	+0.30	1	664
09:40:19	44.10	44.15	44.10	+0.30	1	663
09:39:50	44.10	44.15	44.10	+0.30	2	662
09:39:26	44.10	44.15	44.10	+0.30	1	660
09:39:13	44.05	44.10	44.10	+0.30	1	659
09:39:07	44.05	44.10	44.05	+0.25	1	658
09:38:30	44.05	44.10	44.10	+0.30	1	657
09:38:23	44.05	44.10	44.10	+0.30	1	656
09:38:17	44.05	44.10	44.05	+0.25	1	655
09:38:04	44.05	44.10	44.10	+0.30	10	654
09:37:04	44.10	44.20	44.10	+0.30	4	644
09:36:47	44.10	44.20	44.10	+0.30	1	640
09:36:37	44.10	44.20	44.10	+0.30	2	639
09:36:24	44.10	44.20	44.10	+0.30	1	637
09:36:09	44.10	44.20	44.10	+0.30	1	636
09:36:02	44.10	44.15	44.15	+0.35	3	635
09:35:53	44.10	44.15	44.10	+0.30	5	632
09:34:17	44.10	44.15	44.10	+0.30	1	627
09:34:15	44.10	44.15	44.10	+0.30	1	626
09:34:05	44.10	44.15	44.10	+0.30	1	625
09:34:03	44.10	44.15	44.10	+0.30	1	624
09:34:03	44.10	44.15	44.10	+0.30	4	623
09:34:03	44.10	44.15	44.10	+0.30	1	619
09:34:03	44.10	44.15	44.10	+0.30	10	618
09:33:47	44.10	44.15	44.10	+0.30	1	608
09:33:31	44.10	44.15	44.10	+0.30	1	607
09:33:27	44.15	44.20	44.15	+0.35	11	606
09:33:27	44.15	44.20	44.15	+0.35	8	595
09:33:22	44.15	44.20	44.15	+0.35	1	587
09:33:17	44.15	44.20	44.15	+0.35	1	586
09:33:11	44.15	44.20	44.15	+0.35	1	585
09:33:05	44.20	44.25	44.20	+0.40	20	584
09:32:42	44.20	44.25	44.20	+0.40	2	564
09:32:02	44.20	44.25	44.20	+0.40	1	562
09:31:28	44.15	44.20	44.20	+0.40	1	561
09:31:19	44.15	44.20	44.20	+0.40	1	560
09:31:15	44.15	44.20	44.20	+0.40	1	559
09:30:45	44.20	44.25	44.20	+0.40	1	558
09:30:44	44.20	44.25	44.20	+0.40	6	557
09:29:48	44.20	44.25	44.25	+0.45	1	551
09:29:46	44.20	44.25	44.25	+0.45	2	550
09:29:46	44.20	44.25	44.20	+0.40	1	548
09:29:45	44.20	44.25	44.25	+0.45	10	547
09:29:01	44.20	44.25	44.25	+0.45	3	537
09:28:38	44.20	44.25	44.20	+0.40	1	534
09:28:17	44.20	44.25	44.20	+0.40	1	533
09:27:54	44.20	44.25	44.20	+0.40	1	532
09:27:43	44.20	44.25	44.25	+0.45	1	531
09:27:18	44.20	44.25	44.20	+0.40	1	530
09:26:42	44.20	44.25	44.20	+0.40	10	529
09:26:18	44.25	44.30	44.25	+0.45	1	519
09:26:09	44.20	44.25	44.25	+0.45	1	518
09:25:56	44.20	44.25	44.25	+0.45	1	517
09:24:49	44.25	44.30	44.25	+0.45	2	516
09:24:47	44.25	44.30	44.25	+0.45	1	514
09:24:23	44.25	44.30	44.25	+0.45	1	513
09:24:16	44.25	44.30	44.25	+0.45	1	512
09:23:46	44.25	44.30	44.25	+0.45	1	511
09:23:02	44.20	44.25	44.25	+0.45	1	510
09:22:47	44.20	44.25	44.20	+0.40	1	509
09:22:41	44.20	44.25	44.25	+0.45	1	508
09:22:20	44.20	44.25	44.25	+0.45	1	507
09:22:04	44.20	44.25	44.20	+0.40	1	506
09:21:38	44.20	44.25	44.25	+0.45	1	505
09:21:20	44.15	44.25	44.25	+0.45	2	504
09:21:16	44.15	44.25	44.25	+0.45	1	502
09:21:15	44.20	44.25	44.20	+0.40	4	501
09:21:10	44.20	44.25	44.25	+0.45	1	497
09:20:49	44.15	44.25	44.25	+0.45	1	496
09:20:12	44.15	44.25	44.25	+0.45	1	495
09:20:02	44.15	44.25	44.15	+0.35	1	494
09:19:55	44.15	44.20	44.20	+0.40	5	493
09:19:14	44.15	44.20	44.15	+0.35	1	488
09:19:02	44.15	44.20	44.20	+0.40	1	487
09:19:01	44.20	44.25	44.20	+0.40	2	486
09:18:32	44.15	44.20	44.20	+0.40	1	484
09:18:19	44.15	44.20	44.15	+0.35	1	483
09:18:12	44.15	44.20	44.15	+0.35	1	482
09:18:10	44.15	44.20	44.15	+0.35	2	481
09:17:16	44.10	44.15	44.15	+0.35	1	479
09:17:09	44.10	44.15	44.10	+0.30	1	478
09:16:36	44.10	44.15	44.10	+0.30	1	477
09:16:22	44.05	44.10	44.10	+0.30	2	476
09:16:10	44.05	44.10	44.05	+0.25	1	474
09:16:10	44.05	44.10	44.10	+0.30	1	473
09:16:01	44.00	44.10	44.10	+0.30	1	472
09:15:56	44.00	44.05	44.05	+0.25	1	471
09:15:49	44.05	44.10	44.05	+0.25	6	470
09:15:42	44.05	44.10	44.10	+0.30	1	464
09:15:31	44.05	44.10	44.05	+0.25	1	463
09:15:16	44.05	44.10	44.05	+0.25	5	462
09:15:16	44.05	44.10	44.05	+0.25	18	457
09:15:16	44.05	44.10	44.10	+0.30	1	439
09:15:10	44.05	44.10	44.05	+0.25	1	438
09:15:07	44.10	44.15	44.10	+0.30	1	437
09:15:07	44.10	44.15	44.10	+0.30	1	436
09:15:07	44.10	44.15	44.10	+0.30	2	435
09:15:07	44.10	44.15	44.10	+0.30	2	433
09:15:07	44.10	44.20	44.10	+0.30	12	431
09:14:47	44.10	44.20	44.10	+0.30	1	419
09:14:41	44.10	44.20	44.20	+0.40	1	418
09:14:34	44.15	44.20	44.15	+0.35	1	417
09:14:34	44.15	44.20	44.15	+0.35	2	416
09:14:32	44.10	44.20	44.10	+0.30	1	414
09:14:23	44.10	44.15	44.20	+0.40	1	413
09:14:23	44.10	44.15	44.15	+0.35	4	412
09:14:14	44.15	44.20	44.15	+0.35	23	408
09:13:51	44.15	44.20	44.20	+0.40	2	385
09:13:33	44.10	44.20	44.20	+0.40	1	383
09:13:20	44.15	44.20	44.15	+0.35	1	382
09:13:05	44.15	44.20	44.15	+0.35	1	381
09:13:05	44.15	44.20	44.15	+0.35	1	380
09:13:03	44.15	44.20	44.15	+0.35	1	379
09:12:32	44.15	44.30	44.15	+0.35	2	378
09:12:20	44.20	44.35	44.20	+0.40	2	376
09:12:20	44.15	44.30	44.30	+0.50	6	374
09:12:20	44.10	44.20	44.35	+0.55	2	368
09:12:20	44.10	44.20	44.30	+0.50	6	366
09:12:20	44.10	44.20	44.25	+0.45	6	360
09:12:20	44.10	44.20	44.20	+0.40	6	354
09:12:19	44.15	44.20	44.15	+0.35	5	348
09:12:08	44.15	44.20	44.15	+0.35	1	343
09:12:02	44.15	44.25	44.15	+0.35	1	342
09:11:57	44.20	44.25	44.20	+0.40	3	341
09:11:57	44.20	44.25	44.20	+0.40	2	338
09:11:47	44.20	44.25	44.20	+0.40	1	336
09:11:25	44.10	44.20	44.20	+0.40	1	335
09:11:25	44.10	44.20	44.20	+0.40	5	334
09:11:24	44.10	44.20	44.10	+0.30	5	329
09:10:47	44.10	44.20	44.10	+0.30	1	324
09:10:36	44.05	44.10	44.10	+0.30	1	323
09:10:36	44.10	44.20	44.10	+0.30	4	322
09:10:34	44.10	44.20	44.10	+0.30	3	318
09:10:04	44.10	44.20	44.05	+0.25	9	315
09:10:04	44.10	44.20	44.10	+0.30	4	306
09:10:02	44.10	44.20	44.10	+0.30	9	302
09:09:47	44.10	44.20	44.10	+0.30	1	293
09:09:09	44.05	44.15	44.15	+0.35	2	292
09:09:09	44.05	44.15	44.05	+0.25	10	290
09:09:06	44.05	44.15	44.05	+0.25	1	280
09:09:03	44.00	44.05	44.05	+0.25	2	279
09:09:02	44.00	44.05	44.00	+0.20	2	277
09:08:57	44.05	44.15	44.05	+0.25	1	275
09:08:46	44.10	44.15	44.10	+0.30	1	274
09:08:45	44.05	44.20	44.00	+0.20	4	273
09:08:45	44.05	44.20	44.05	+0.25	3	269
09:08:40	44.10	44.20	44.05	+0.25	3	266
09:08:40	44.10	44.20	44.10	+0.30	2	263
09:08:17	44.05	44.20	44.05	+0.25	2	261
09:08:12	44.05	44.20	44.00	+0.20	9	259
09:08:12	44.05	44.20	44.05	+0.25	1	250
09:08:10	44.00	44.05	44.05	+0.25	2	249
09:08:10	44.05	44.20	44.05	+0.25	2	247
09:08:06	44.05	44.25	44.05	+0.25	2	245
09:08:05	44.05	44.25	44.05	+0.25	5	243
09:08:05	44.05	44.20	44.25	+0.45	1	238
09:08:05	44.05	44.20	44.20	+0.40	1	237
09:08:05	44.15	44.25	44.00	+0.20	1	236
09:08:05	44.15	44.25	44.05	+0.25	13	235
09:08:05	44.15	44.25	44.10	+0.30	11	222
09:08:05	44.15	44.25	44.15	+0.35	5	211
09:08:02	44.15	44.25	44.15	+0.35	1	206
09:08:01	44.15	44.25	44.15	+0.35	1	205
09:08:00	44.20	44.30	44.20	+0.40	3	204
09:07:55	44.25	44.30	44.25	+0.45	1	201
09:07:53	44.20	44.30	44.20	+0.40	5	200
09:07:47	44.25	44.30	44.25	+0.45	3	195
09:07:47	44.25	44.30	44.25	+0.45	1	192
09:07:47	44.25	44.30	44.25	+0.45	1	191
09:07:42	44.25	44.30	44.25	+0.45	1	190
09:07:36	44.20	44.35	44.20	+0.40	2	189
09:07:32	44.25	44.35	44.25	+0.45	1	187
09:07:24	44.30	44.40	44.25	+0.45	11	186
09:07:24	44.30	44.40	44.30	+0.50	1	175
09:07:24	44.25	44.30	44.30	+0.50	1	174
09:07:23	44.25	44.30	44.30	+0.50	5	173
09:07:17	44.25	44.30	44.25	+0.45	1	168
09:07:07	44.25	44.30	44.30	+0.50	1	167
09:07:03	44.25	44.30	44.30	+0.50	1	166
09:07:03	44.25	44.30	44.30	+0.50	2	165
09:07:02	44.25	44.30	44.30	+0.50	1	163
09:07:02	44.30	44.40	44.30	+0.50	1	162
09:06:56	44.30	44.40	44.30	+0.50	1	161
09:06:45	44.25	44.40	44.25	+0.45	1	160
09:06:44	44.25	44.35	44.25	+0.45	1	159
09:06:43	44.35	44.40	44.25	+0.45	1	158
09:06:43	44.35	44.40	44.30	+0.50	6	157
09:06:43	44.35	44.40	44.35	+0.55	3	151
09:06:32	44.35	44.40	44.35	+0.55	1	148
09:06:14	44.35	44.40	44.40	+0.60	1	147
09:06:07	44.40	44.45	44.40	+0.60	1	146
09:06:03	44.40	44.45	44.40	+0.60	1	145
09:05:56	44.40	44.45	44.40	+0.60	1	144
09:05:55	44.35	44.40	44.40	+0.60	2	143
09:05:32	44.40	44.45	44.40	+0.60	5	141
09:05:32	44.40	44.45	44.40	+0.60	1	136
09:05:21	44.40	44.45	44.40	+0.60	1	135
09:05:14	44.35	44.45	44.45	+0.65	1	134
09:04:54	44.40	44.45	44.40	+0.60	2	133
09:04:47	44.35	44.45	44.35	+0.55	2	131
09:04:32	44.35	44.45	44.35	+0.55	1	129
09:04:16	44.35	44.45	44.35	+0.55	4	128
09:04:03	44.30	44.35	44.35	+0.55	1	124
09:03:33	44.30	44.40	44.30	+0.50	1	123
09:03:32	44.35	44.40	44.35	+0.55	4	122
09:03:32	44.40	44.45	44.40	+0.60	4	118
09:03:32	44.40	44.45	44.40	+0.60	1	114
09:03:32	44.35	44.40	44.40	+0.60	1	113
09:03:32	44.40	44.45	44.40	+0.60	1	112
09:03:31	44.40	44.45	44.40	+0.60	8	111
09:03:01	44.45	44.55	44.45	+0.65	2	103
09:03:01	44.45	44.55	44.45	+0.65	1	101
09:02:41	44.45	44.50	44.50	+0.70	1	100
09:02:40	44.50	44.55	44.50	+0.70	1	99
09:02:32	44.50	44.55	44.50	+0.70	1	98
09:02:32	44.45	44.55	44.45	+0.65	3	97
09:02:28	44.45	44.55	44.55	+0.75	1	94
09:01:57	44.50	44.55	44.50	+0.70	1	93
09:01:46	44.45	44.55	44.45	+0.65	2	92
09:01:46	44.50	44.55	44.50	+0.70	2	90
09:01:38	44.50	44.55	44.50	+0.70	1	88
09:01:37	44.45	44.60	44.45	+0.65	4	87
09:01:36	44.50	44.60	44.50	+0.70	2	83
09:01:35	44.50	44.60	44.50	+0.70	3	81
09:00:48	44.55	44.60	44.55	+0.75	1	78
09:00:43	44.45	44.55	44.60	+0.80	1	77
09:00:43	44.45	44.55	44.55	+0.75	4	76
09:00:35	44.45	44.60	44.45	+0.65	2	72
09:00:35	44.50	44.60	44.50	+0.70	2	70
09:00:29	44.55	44.60	44.55	+0.75	1	68
09:00:19	44.45	44.55	44.55	+0.75	4	67
09:00:17	44.45	44.50	44.50	+0.70	17	63
09:00:16	44.40	44.45	44.45	+0.65	2	46
09:00:16	--	--	44.45	+0.65	44	44

　

其他人也逛...

NWT威技 WiFi智慧16L除濕機WDH-16EN

ROG Strix G16 G614PR-0044C8940HX-NBL(Ryzen 9 8940HX/16G/1TB/RTX5070 Ti-12G/W11/2.5K/16)

POCO X7 Pro 5G 12G/256GB

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

Razer Viper V3 PRO 毒蝰超輕量無線滑鼠

UKKO 100W GaN氮化鎵 4孔 (3C1A) 急速充電器

App Store Card $ 3000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

雅詩蘭黛特潤超導全方位修護露100ml

TEAM十銓 PD20M 2TB MagSafe USB Type-C 磁吸外接式固態硬碟

Boxman純水加蓋厚型濕紙巾80抽*12包

vivo V60 5G (12G/256G)

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

台達電創天價、市值首度衝破4兆...

因應燃油短缺亞洲國家評估實施...

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

‧數發部率團參展RSAC 2026 助業...
‧達方：電動自行車市場漸入佳境 ...
‧無人機聯盟赴德參展台灣展示非...

加密貨幣

比特幣BTC	71656.30	743.63	1.05%
以太幣ETH	2189.10	36.99	1.72%
瑞波幣XRP	1.43	0.00	-0.13%
比特幣現金BCH	478.73	0.92	0.19%
萊特幣LTC	56.51	0.85	1.52%
卡達幣ADA	0.272476	0.01	4.16%
波場幣TRX	0.309802	0.00	0.66%
恆星幣XLM	0.179214	0.01	7.41%

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。