最新大樂透中秋節加碼　9/15起加開70組百萬元獎熱門[公告] 新晶投控:公告本公司投資長異動

更新報價

華　東 (8110) 半導體業上市華新集團

43.75 ▼-0.10 -0.23% 1.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	2,715	43.70	20	43.75	5	44.65	44.80	43.65	43.85

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	43.70	43.75	43.75	-0.10	4	2715
13:30:00	43.70	43.75	43.75	-0.10	146	2711
13:24:56	43.70	43.75	43.75	-0.10	1	2565
13:24:45	43.70	43.75	43.70	-0.15	2	2564
13:24:32	43.70	43.75	43.75	-0.10	1	2562
13:24:32	43.70	43.75	43.75	-0.10	1	2561
13:24:24	43.70	43.75	43.75	-0.10	1	2560
13:24:24	43.70	43.75	43.75	-0.10	1	2559
13:24:19	43.70	43.75	43.75	-0.10	1	2558
13:24:18	43.70	43.75	43.70	-0.15	1	2557
13:24:08	43.70	43.75	43.75	-0.10	1	2556
13:24:08	43.70	43.75	43.70	-0.15	1	2555
13:23:58	43.70	43.75	43.70	-0.15	1	2554
13:23:58	43.70	43.75	43.75	-0.10	1	2553
13:23:50	43.70	43.75	43.75	-0.10	1	2552
13:23:48	43.70	43.75	43.70	-0.15	3	2551
13:23:46	43.70	43.75	43.70	-0.15	1	2548
13:23:35	43.70	43.75	43.70	-0.15	1	2547
13:23:24	43.70	43.75	43.75	-0.10	2	2546
13:23:23	43.70	43.75	43.70	-0.15	2	2544
13:23:12	43.70	43.75	43.75	-0.10	1	2542
13:23:05	43.70	43.75	43.70	-0.15	1	2541
13:22:42	43.70	43.75	43.70	-0.15	1	2540
13:22:04	43.70	43.75	43.75	-0.10	1	2539
13:21:59	43.70	43.75	43.70	-0.15	1	2538
13:21:58	43.70	43.75	43.75	-0.10	1	2537
13:21:39	43.70	43.75	43.75	-0.10	1	2536
13:21:26	43.70	43.75	43.75	-0.10	1	2535
13:21:25	43.75	43.80	43.75	-0.10	6	2534
13:21:02	43.75	43.80	43.75	-0.10	1	2528
13:20:24	43.70	43.75	43.75	-0.10	1	2527
13:20:18	43.70	43.75	43.75	-0.10	2	2526
13:19:35	43.70	43.75	43.75	-0.10	4	2524
13:19:35	43.75	43.80	43.75	-0.10	8	2520
13:19:28	43.75	43.80	43.75	-0.10	1	2512
13:19:22	43.75	43.80	43.75	-0.10	2	2511
13:19:16	43.75	43.80	43.75	-0.10	1	2509
13:18:52	43.75	43.80	43.75	-0.10	1	2508
13:18:36	43.75	43.80	43.75	-0.10	10	2507
13:18:13	43.75	43.80	43.75	-0.10	1	2497
13:17:37	43.75	43.80	43.80	-0.05	1	2496
13:17:26	43.75	43.80	43.80	-0.05	1	2495
13:17:19	43.75	43.80	43.75	-0.10	1	2494
13:16:57	43.75	43.80	43.80	-0.05	1	2493
13:16:16	43.75	43.80	43.75	-0.10	1	2492
13:15:53	43.75	43.80	43.80	-0.05	1	2491
13:15:46	43.80	43.85	43.80	-0.05	1	2490
13:15:43	43.80	43.85	43.80	-0.05	1	2489
13:15:43	43.75	43.80	43.80	-0.05	5	2488
13:15:42	43.75	43.80	43.75	-0.10	1	2483
13:15:00	43.75	43.80	43.75	-0.10	1	2482
13:14:06	43.80	43.90	43.80	-0.05	1	2481
13:14:01	43.75	43.80	43.80	-0.05	2	2480
13:13:39	43.70	43.75	43.75	-0.10	1	2478
13:13:17	43.70	43.75	43.70	-0.15	3	2477
13:12:59	43.70	43.80	43.70	-0.15	1	2474
13:12:49	43.70	43.75	43.75	-0.10	1	2473
13:12:31	43.70	43.75	43.70	-0.15	10	2472
13:11:48	43.80	43.85	43.80	-0.05	3	2462
13:11:33	43.70	43.75	43.75	-0.10	1	2459
13:11:33	43.70	43.75	43.75	-0.10	1	2458
13:11:11	43.70	43.75	43.75	-0.10	1	2457
13:11:10	43.70	43.75	43.70	-0.15	1	2456
13:10:56	43.70	43.75	43.70	-0.15	1	2455
13:10:53	43.70	43.75	43.70	-0.15	4	2454
13:10:52	43.65	43.70	43.70	-0.15	17	2450
13:10:52	43.70	43.75	43.70	-0.15	2	2433
13:10:46	43.65	43.75	43.65	-0.20	1	2431
13:10:31	43.65	43.70	43.70	-0.15	1	2430
13:10:17	43.65	43.70	43.70	-0.15	1	2429
13:10:10	43.70	43.75	43.70	-0.15	2	2428
13:10:08	43.70	43.75	43.70	-0.15	3	2426
13:10:04	43.70	43.75	43.75	-0.10	1	2423
13:09:58	43.70	43.75	43.75	-0.10	1	2422
13:09:54	43.75	43.80	43.75	-0.10	9	2421
13:09:49	43.75	43.80	43.80	-0.05	1	2412
13:09:40	43.75	43.80	43.80	-0.05	2	2411
13:09:28	43.75	43.80	43.80	-0.05	2	2409
13:09:28	43.80	43.85	43.75	-0.10	3	2407
13:09:28	43.80	43.85	43.80	-0.05	17	2404
13:09:19	43.80	43.85	43.85	0	2	2387
13:08:57	43.85	43.90	43.85	0	1	2385
13:08:54	43.85	43.90	43.85	0	3	2384
13:08:54	43.85	43.90	43.85	0	9	2381
13:08:29	43.85	43.90	43.85	0	8	2372
13:08:28	43.90	43.95	43.90	+0.05	8	2364
13:08:28	43.90	43.95	43.90	+0.05	1	2356
13:08:22	43.90	43.95	43.90	+0.05	1	2355
13:08:16	43.90	43.95	43.90	+0.05	3	2354
13:08:12	43.90	43.95	43.95	+0.10	1	2351
13:08:08	43.90	43.95	43.90	+0.05	1	2350
13:07:01	43.90	43.95	43.95	+0.10	1	2349
13:07:00	43.90	43.95	43.90	+0.05	9	2348
13:06:10	43.90	43.95	43.95	+0.10	1	2339
13:06:00	43.90	44.00	43.90	+0.05	1	2338
13:05:25	43.90	43.95	43.95	+0.10	1	2337
13:05:21	43.95	44.00	43.95	+0.10	1	2336
13:05:16	43.95	44.00	43.95	+0.10	1	2335
13:05:16	43.95	44.00	43.95	+0.10	2	2334
13:05:16	43.95	44.00	43.95	+0.10	2	2332
13:05:16	43.90	43.95	43.95	+0.10	4	2330
13:05:00	43.90	43.95	43.90	+0.05	1	2326
13:04:09	43.95	44.00	43.95	+0.10	1	2325
13:04:09	43.95	44.00	43.95	+0.10	1	2324
13:04:09	43.95	44.00	43.95	+0.10	1	2323
13:04:09	43.95	44.00	43.95	+0.10	52	2322
13:04:00	44.00	44.05	44.00	+0.15	3	2270
13:03:37	44.00	44.05	44.00	+0.15	1	2267
13:03:22	44.00	44.05	44.00	+0.15	2	2266
13:03:22	43.95	44.00	44.00	+0.15	5	2264
13:03:14	43.95	44.00	43.95	+0.10	1	2259
13:01:36	43.95	44.00	43.95	+0.10	1	2258
13:01:18	43.95	44.00	44.00	+0.15	1	2257
13:00:36	44.00	44.05	44.00	+0.15	1	2256
13:00:36	44.00	44.05	44.00	+0.15	1	2255
13:00:36	44.00	44.05	44.00	+0.15	2	2254
13:00:11	44.00	44.05	44.00	+0.15	1	2252
13:00:10	44.00	44.05	44.00	+0.15	1	2251
12:59:00	44.00	44.05	44.05	+0.20	1	2250
12:57:01	44.00	44.05	44.05	+0.20	1	2249
12:55:25	44.00	44.05	44.00	+0.15	3	2248
12:55:23	44.00	44.05	44.05	+0.20	1	2245
12:55:08	44.00	44.05	44.00	+0.15	1	2244
12:54:57	44.00	44.05	44.00	+0.15	1	2243
12:54:48	44.00	44.05	44.05	+0.20	5	2242
12:53:50	44.05	44.10	44.05	+0.20	1	2237
12:53:37	44.05	44.10	44.05	+0.20	1	2236
12:52:55	44.05	44.10	44.05	+0.20	2	2235
12:52:51	44.05	44.10	44.05	+0.20	3	2233
12:52:14	44.05	44.10	44.05	+0.20	1	2230
12:52:02	44.05	44.10	44.05	+0.20	1	2229
12:51:11	44.05	44.10	44.05	+0.20	1	2228
12:50:28	44.05	44.10	44.10	+0.25	1	2227
12:48:30	44.05	44.10	44.05	+0.20	4	2226
12:48:12	44.05	44.10	44.10	+0.25	1	2222
12:47:54	44.05	44.10	44.10	+0.25	1	2221
12:47:28	44.05	44.10	44.05	+0.20	1	2220
12:47:00	44.05	44.10	44.10	+0.25	1	2219
12:46:18	44.05	44.10	44.05	+0.20	2	2218
12:45:15	44.05	44.10	44.05	+0.20	1	2216
12:43:18	44.05	44.10	44.05	+0.20	1	2215
12:42:55	44.00	44.05	44.05	+0.20	1	2214
12:42:38	44.00	44.05	44.00	+0.15	5	2213
12:42:37	44.00	44.05	44.05	+0.20	2	2208
12:41:58	44.00	44.05	44.05	+0.20	1	2206
12:41:54	44.05	44.10	44.05	+0.20	4	2205
12:41:47	44.05	44.10	44.05	+0.20	5	2201
12:41:34	44.05	44.10	44.05	+0.20	1	2196
12:41:17	44.05	44.10	44.05	+0.20	1	2195
12:40:24	44.00	44.05	44.05	+0.20	2	2194
12:40:24	44.05	44.10	44.05	+0.20	3	2192
12:39:49	44.00	44.05	44.05	+0.20	3	2189
12:39:49	44.00	44.05	44.05	+0.20	1	2186
12:39:29	43.95	44.00	44.00	+0.15	2	2185
12:39:29	44.00	44.10	44.00	+0.15	3	2183
12:39:25	44.00	44.10	44.00	+0.15	1	2180
12:39:25	44.00	44.10	44.10	+0.25	1	2179
12:39:13	44.00	44.10	44.00	+0.15	1	2178
12:39:13	43.95	44.00	44.00	+0.15	8	2177
12:39:02	43.95	44.00	43.95	+0.10	1	2169
12:38:49	43.95	44.00	43.95	+0.10	2	2168
12:38:49	43.95	44.00	43.95	+0.10	1	2166
12:38:24	43.95	44.00	43.95	+0.10	2	2165
12:38:15	43.95	44.00	44.00	+0.15	1	2163
12:38:01	44.00	44.05	44.00	+0.15	17	2162
12:37:47	44.00	44.05	44.00	+0.15	3	2145
12:37:35	44.05	44.10	44.05	+0.20	20	2142
12:35:01	44.05	44.10	44.10	+0.25	1	2122
12:34:09	44.05	44.10	44.05	+0.20	1	2121
12:34:01	44.05	44.10	44.05	+0.20	1	2120
12:34:01	44.05	44.10	44.05	+0.20	1	2119
12:32:19	44.05	44.10	44.05	+0.20	4	2118
12:30:54	44.05	44.10	44.10	+0.25	2	2114
12:30:44	44.10	44.15	44.10	+0.25	3	2112
12:29:23	44.10	44.15	44.10	+0.25	1	2109
12:29:00	44.10	44.15	44.10	+0.25	2	2108
12:26:58	44.10	44.15	44.10	+0.25	1	2106
12:26:47	44.10	44.15	44.10	+0.25	1	2105
12:25:23	44.05	44.10	44.10	+0.25	3	2104
12:23:49	44.10	44.15	44.05	+0.20	2	2101
12:23:49	44.10	44.15	44.10	+0.25	2	2099
12:23:30	44.10	44.15	44.10	+0.25	1	2097
12:23:29	44.10	44.15	44.10	+0.25	9	2096
12:22:40	44.05	44.10	44.10	+0.25	3	2087
12:21:52	44.05	44.10	44.10	+0.25	1	2084
12:21:26	44.05	44.10	44.05	+0.20	1	2083
12:21:02	44.05	44.10	44.00	+0.15	1	2082
12:21:02	44.05	44.10	44.05	+0.20	1	2081
12:20:31	44.00	44.05	44.05	+0.20	2	2080
12:20:31	44.00	44.05	44.05	+0.20	1	2078
12:20:31	44.00	44.05	44.05	+0.20	1	2077
12:20:31	43.95	44.00	44.00	+0.15	38	2076
12:18:29	43.95	44.00	43.95	+0.10	1	2038
12:18:25	43.95	44.00	43.95	+0.10	1	2037
12:18:20	43.95	44.00	43.95	+0.10	3	2036
12:18:07	43.95	44.00	44.00	+0.15	1	2033
12:17:47	43.95	44.00	44.00	+0.15	1	2032
12:16:59	43.95	44.00	44.00	+0.15	1	2031
12:16:32	43.95	44.00	44.00	+0.15	1	2030
12:16:30	43.95	44.00	44.00	+0.15	1	2029
12:15:26	44.00	44.05	44.00	+0.15	2	2028
12:15:26	44.00	44.05	44.00	+0.15	2	2026
12:13:56	44.00	44.05	44.00	+0.15	5	2024
12:13:23	44.00	44.05	44.00	+0.15	1	2019
12:10:58	44.05	44.10	44.05	+0.20	1	2018
12:10:56	44.05	44.10	44.05	+0.20	1	2017
12:10:33	44.05	44.10	44.05	+0.20	1	2016
12:10:33	44.05	44.10	44.10	+0.25	1	2015
12:09:12	44.00	44.05	44.05	+0.20	1	2014
12:09:12	44.00	44.05	44.05	+0.20	1	2013
12:09:12	44.05	44.10	44.05	+0.20	4	2012
12:09:06	44.00	44.05	44.05	+0.20	3	2008
12:09:06	44.05	44.10	44.05	+0.20	3	2005
12:08:15	44.05	44.10	44.05	+0.20	1	2002
12:05:52	44.05	44.10	44.05	+0.20	1	2001
12:05:51	44.05	44.10	44.05	+0.20	1	2000
12:03:08	44.10	44.15	44.05	+0.20	1	1999
12:03:08	44.10	44.15	44.10	+0.25	1	1998
12:03:08	44.10	44.15	44.10	+0.25	3	1997
12:02:50	44.10	44.15	44.10	+0.25	1	1994
12:02:10	44.10	44.15	44.10	+0.25	1	1993
12:01:11	44.05	44.10	44.10	+0.25	1	1992
12:00:37	44.05	44.10	44.10	+0.25	1	1991
12:00:32	44.05	44.10	44.10	+0.25	1	1990
12:00:31	44.05	44.10	44.10	+0.25	1	1989
11:59:27	44.05	44.10	44.05	+0.20	1	1988
11:59:27	44.00	44.05	44.05	+0.20	2	1987
11:58:42	43.95	44.00	44.00	+0.15	16	1985
11:57:26	43.90	43.95	43.95	+0.10	7	1969
11:57:22	43.90	43.95	43.90	+0.05	1	1962
11:57:13	43.90	43.95	43.90	+0.05	1	1961
11:56:59	43.90	43.95	43.90	+0.05	1	1960
11:56:42	43.90	43.95	43.90	+0.05	5	1959
11:56:27	43.90	43.95	43.90	+0.05	1	1954
11:56:14	43.90	43.95	43.90	+0.05	5	1953
11:54:46	43.95	44.05	43.95	+0.10	1	1948
11:54:12	43.95	44.00	43.95	+0.10	7	1947
11:54:12	43.95	44.00	43.95	+0.10	3	1940
11:54:12	43.95	44.00	43.95	+0.10	5	1937
11:53:59	44.00	44.10	44.00	+0.15	15	1932
11:53:59	44.00	44.10	44.00	+0.15	2	1917
11:53:59	44.00	44.10	44.00	+0.15	14	1915
11:53:27	44.00	44.10	44.00	+0.15	1	1901
11:53:23	44.00	44.10	44.00	+0.15	2	1900
11:53:00	44.00	44.05	44.05	+0.20	2	1898
11:52:44	44.00	44.05	44.05	+0.20	1	1896
11:52:22	44.00	44.05	44.00	+0.15	5	1895
11:49:25	44.00	44.10	44.00	+0.15	2	1890
11:46:48	44.00	44.10	44.00	+0.15	1	1888
11:46:25	44.00	44.05	44.05	+0.20	1	1887
11:46:11	44.05	44.10	44.05	+0.20	1	1886
11:45:48	44.00	44.05	44.05	+0.20	1	1885
11:45:29	44.00	44.05	44.05	+0.20	1	1884
11:45:15	44.00	44.05	44.00	+0.15	2	1883
11:45:15	44.00	44.05	44.00	+0.15	4	1881
11:45:15	44.00	44.05	44.00	+0.15	3	1877
11:45:15	44.00	44.05	44.00	+0.15	80	1874
11:45:15	44.00	44.05	44.05	+0.20	1	1794
11:44:01	44.00	44.05	44.10	+0.25	1	1793
11:44:01	44.00	44.05	44.05	+0.20	1	1792
11:44:00	44.05	44.10	44.05	+0.20	2	1791
11:44:00	44.05	44.10	44.05	+0.20	2	1789
11:43:59	44.05	44.10	44.05	+0.20	17	1787
11:43:12	44.05	44.10	44.10	+0.25	2	1770
11:40:59	44.05	44.10	44.10	+0.25	5	1768
11:40:36	44.05	44.10	44.10	+0.25	5	1763
11:37:52	44.05	44.10	44.10	+0.25	1	1758
11:37:11	44.05	44.10	44.10	+0.25	1	1757
11:36:31	44.05	44.10	44.05	+0.20	1	1756
11:36:23	44.05	44.10	44.05	+0.20	2	1755
11:36:20	44.05	44.10	44.05	+0.20	2	1753
11:36:09	44.05	44.15	44.05	+0.20	3	1751
11:36:09	44.05	44.15	44.05	+0.20	5	1748
11:35:46	44.05	44.10	44.10	+0.25	1	1743
11:35:22	44.05	44.10	44.10	+0.25	1	1742
11:35:17	44.05	44.10	44.10	+0.25	1	1741
11:34:58	44.10	44.15	44.10	+0.25	8	1740
11:34:47	44.10	44.15	44.10	+0.25	1	1732
11:34:47	44.10	44.15	44.10	+0.25	1	1731
11:34:47	44.10	44.15	44.10	+0.25	2	1730
11:34:14	44.15	44.20	44.15	+0.30	1	1728
11:34:13	44.10	44.15	44.15	+0.30	1	1727
11:31:06	44.10	44.15	44.15	+0.30	5	1726
11:31:06	44.10	44.15	44.15	+0.30	5	1721
11:29:32	44.10	44.15	44.10	+0.25	1	1716
11:29:02	44.10	44.15	44.10	+0.25	1	1715
11:28:32	44.10	44.15	44.10	+0.25	1	1714
11:28:24	44.10	44.15	44.10	+0.25	2	1713
11:26:25	44.10	44.15	44.10	+0.25	1	1711
11:24:46	44.10	44.15	44.10	+0.25	1	1710
11:22:47	44.05	44.10	44.10	+0.25	1	1709
11:22:12	44.10	44.15	44.10	+0.25	1	1708
11:21:11	44.10	44.15	44.10	+0.25	3	1707
11:20:38	44.10	44.15	44.15	+0.30	2	1704
11:20:38	44.10	44.15	44.15	+0.30	1	1702
11:19:17	44.10	44.15	44.10	+0.25	1	1701
11:17:48	44.10	44.15	44.10	+0.25	2	1700
11:17:48	44.10	44.15	44.10	+0.25	3	1698
11:17:36	44.10	44.15	44.10	+0.25	1	1695
11:17:14	44.10	44.15	44.10	+0.25	1	1694
11:16:45	44.10	44.15	44.10	+0.25	1	1693
11:16:06	44.10	44.15	44.10	+0.25	1	1692
11:15:20	44.10	44.15	44.10	+0.25	1	1691
11:13:57	44.05	44.10	44.10	+0.25	1	1690
11:13:24	44.10	44.15	44.10	+0.25	2	1689
11:13:13	44.05	44.10	44.10	+0.25	6	1687
11:13:13	44.05	44.10	44.10	+0.25	39	1681
11:13:13	44.15	44.20	44.10	+0.25	55	1642
11:13:13	44.15	44.20	44.15	+0.30	6	1587
11:12:41	44.05	44.10	44.10	+0.25	17	1581
11:12:36	44.05	44.10	44.10	+0.25	1	1564
11:12:29	44.05	44.10	44.10	+0.25	1	1563
11:12:14	44.15	44.20	44.10	+0.25	20	1562
11:12:14	44.15	44.20	44.15	+0.30	63	1542
11:07:33	44.15	44.20	44.15	+0.30	1	1479
11:07:32	44.15	44.20	44.15	+0.30	1	1478
11:06:45	44.15	44.20	44.15	+0.30	1	1477
11:05:56	44.15	44.20	44.15	+0.30	1	1476
11:03:06	44.15	44.20	44.15	+0.30	1	1475
11:02:31	44.15	44.20	44.15	+0.30	1	1474
11:01:26	44.15	44.20	44.15	+0.30	2	1473
11:01:15	44.15	44.20	44.15	+0.30	3	1471
11:00:19	44.15	44.20	44.15	+0.30	8	1468
11:00:17	44.15	44.20	44.15	+0.30	1	1460
10:57:32	44.15	44.20	44.15	+0.30	1	1459
10:57:02	44.15	44.20	44.20	+0.35	1	1458
10:56:55	44.15	44.20	44.15	+0.30	6	1457
10:56:12	44.15	44.20	44.15	+0.30	1	1451
10:56:06	44.15	44.20	44.15	+0.30	2	1450
10:53:43	44.20	44.25	44.20	+0.35	1	1448
10:53:42	44.20	44.25	44.20	+0.35	1	1447
10:53:28	44.20	44.25	44.20	+0.35	2	1446
10:53:03	44.15	44.20	44.20	+0.35	2	1444
10:52:51	44.15	44.20	44.15	+0.30	1	1442
10:52:27	44.15	44.20	44.15	+0.30	1	1441
10:52:08	44.15	44.20	44.20	+0.35	1	1440
10:51:42	44.15	44.20	44.20	+0.35	1	1439
10:51:32	44.20	44.25	44.20	+0.35	11	1438
10:51:26	44.20	44.25	44.20	+0.35	2	1427
10:51:06	44.20	44.25	44.20	+0.35	1	1425
10:50:27	44.20	44.25	44.20	+0.35	1	1424
10:49:51	44.20	44.25	44.20	+0.35	1	1423
10:48:58	44.20	44.25	44.20	+0.35	1	1422
10:48:17	44.20	44.25	44.20	+0.35	1	1421
10:47:48	44.20	44.25	44.25	+0.40	2	1420
10:46:43	44.20	44.25	44.25	+0.40	1	1418
10:45:54	44.20	44.25	44.20	+0.35	1	1417
10:45:52	44.20	44.25	44.20	+0.35	1	1416
10:45:00	44.20	44.25	44.20	+0.35	3	1415
10:43:36	44.20	44.25	44.25	+0.40	3	1412
10:43:17	44.20	44.25	44.20	+0.35	1	1409
10:42:54	44.20	44.25	44.20	+0.35	1	1408
10:42:49	44.20	44.25	44.20	+0.35	6	1407
10:42:40	44.20	44.25	44.20	+0.35	2	1401
10:41:53	44.20	44.25	44.25	+0.40	1	1399
10:41:33	44.20	44.25	44.25	+0.40	1	1398
10:39:29	44.25	44.30	44.25	+0.40	1	1397
10:38:52	44.25	44.30	44.25	+0.40	1	1396
10:36:22	44.20	44.30	44.30	+0.45	1	1395
10:36:06	44.25	44.30	44.25	+0.40	2	1394
10:35:59	44.25	44.30	44.30	+0.45	2	1392
10:35:26	44.25	44.30	44.25	+0.40	1	1390
10:34:36	44.20	44.25	44.25	+0.40	3	1389
10:34:27	44.20	44.25	44.25	+0.40	2	1386
10:34:25	44.20	44.25	44.20	+0.35	3	1384
10:34:19	44.20	44.25	44.20	+0.35	1	1381
10:33:45	44.20	44.25	44.25	+0.40	1	1380
10:32:06	44.25	44.30	44.25	+0.40	1	1379
10:31:52	44.25	44.30	44.25	+0.40	1	1378
10:30:45	44.20	44.30	44.20	+0.35	1	1377
10:30:17	44.20	44.30	44.20	+0.35	1	1376
10:29:51	44.25	44.30	44.25	+0.40	2	1375
10:29:51	44.25	44.30	44.25	+0.40	1	1373
10:29:50	44.25	44.30	44.25	+0.40	1	1372
10:29:48	44.25	44.30	44.25	+0.40	1	1371
10:29:16	44.25	44.30	44.25	+0.40	1	1370
10:28:45	44.25	44.30	44.25	+0.40	2	1369
10:28:20	44.25	44.30	44.30	+0.45	1	1367
10:28:12	44.25	44.30	44.25	+0.40	1	1366
10:27:12	44.25	44.30	44.25	+0.40	5	1365
10:27:10	44.25	44.30	44.30	+0.45	1	1360
10:27:09	44.25	44.30	44.25	+0.40	1	1359
10:26:16	44.25	44.30	44.25	+0.40	1	1358
10:26:16	44.25	44.30	44.25	+0.40	2	1357
10:26:16	44.30	44.35	44.30	+0.45	16	1355
10:25:49	44.30	44.35	44.30	+0.45	1	1339
10:23:38	44.35	44.40	44.35	+0.50	48	1338
10:22:31	44.40	44.45	44.40	+0.55	2	1290
10:22:11	44.40	44.45	44.40	+0.55	1	1288
10:20:38	44.40	44.45	44.40	+0.55	1	1287
10:20:38	44.40	44.45	44.40	+0.55	2	1286
10:20:07	44.35	44.45	44.45	+0.60	1	1284
10:19:29	44.35	44.40	44.45	+0.60	1	1283
10:19:29	44.35	44.40	44.40	+0.55	5	1282
10:19:12	44.35	44.40	44.35	+0.50	1	1277
10:19:06	44.35	44.40	44.40	+0.55	1	1276
10:18:50	44.35	44.40	44.40	+0.55	1	1275
10:18:20	44.35	44.40	44.40	+0.55	1	1274
10:17:23	44.35	44.40	44.35	+0.50	1	1273
10:17:13	44.30	44.35	44.35	+0.50	1	1272
10:16:58	44.30	44.35	44.35	+0.50	2	1271
10:16:40	44.30	44.35	44.35	+0.50	4	1269
10:16:02	44.30	44.35	44.35	+0.50	1	1265
10:15:01	44.30	44.35	44.35	+0.50	1	1264
10:14:30	44.30	44.35	44.30	+0.45	4	1263
10:13:51	44.25	44.30	44.30	+0.45	2	1259
10:13:51	44.30	44.35	44.30	+0.45	2	1257
10:13:28	44.25	44.30	44.30	+0.45	1	1255
10:13:28	44.30	44.35	44.30	+0.45	5	1254
10:13:27	44.30	44.35	44.35	+0.50	1	1249
10:13:00	44.30	44.35	44.30	+0.45	2	1248
10:11:39	44.30	44.35	44.30	+0.45	1	1246
10:11:37	44.25	44.30	44.35	+0.50	2	1245
10:11:37	44.25	44.30	44.30	+0.45	3	1243
10:10:24	44.25	44.35	44.25	+0.40	2	1240
10:09:58	44.30	44.35	44.30	+0.45	2	1238
10:09:58	44.30	44.35	44.30	+0.45	15	1236
10:09:45	44.30	44.35	44.35	+0.50	1	1221
10:09:39	44.30	44.35	44.35	+0.50	1	1220
10:09:09	44.35	44.40	44.35	+0.50	11	1219
10:09:09	44.35	44.40	44.35	+0.50	9	1208
10:09:03	44.40	44.45	44.40	+0.55	1	1199
10:08:55	44.40	44.45	44.40	+0.55	1	1198
10:08:38	44.40	44.45	44.40	+0.55	1	1197
10:08:36	44.40	44.45	44.40	+0.55	1	1196
10:06:39	44.35	44.40	44.40	+0.55	1	1195
10:05:57	44.40	44.45	44.40	+0.55	1	1194
10:05:56	44.35	44.40	44.40	+0.55	1	1193
10:05:52	44.35	44.40	44.40	+0.55	1	1192
10:05:48	44.40	44.45	44.40	+0.55	12	1191
10:05:48	44.40	44.45	44.40	+0.55	4	1179
10:05:25	44.45	44.50	44.45	+0.60	10	1175
10:05:00	44.50	44.55	44.50	+0.65	3	1165
10:05:00	44.50	44.55	44.50	+0.65	4	1162
10:04:15	44.50	44.55	44.50	+0.65	1	1158
10:03:46	44.50	44.55	44.50	+0.65	1	1157
10:03:33	44.50	44.55	44.55	+0.70	5	1156
10:03:29	44.50	44.55	44.55	+0.70	5	1151
10:03:22	44.50	44.55	44.50	+0.65	1	1146
10:03:13	44.50	44.55	44.50	+0.65	1	1145
10:02:38	44.45	44.50	44.50	+0.65	1	1144
10:02:36	44.45	44.50	44.50	+0.65	1	1143
10:02:31	44.50	44.55	44.50	+0.65	5	1142
10:02:27	44.50	44.55	44.50	+0.65	2	1137
10:02:23	44.50	44.55	44.55	+0.70	2	1135
10:02:22	44.50	44.55	44.50	+0.65	2	1133
10:02:21	44.50	44.55	44.55	+0.70	1	1131
10:02:16	44.55	44.60	44.55	+0.70	4	1130
10:02:07	44.55	44.60	44.55	+0.70	4	1126
10:01:45	44.50	44.55	44.55	+0.70	7	1122
10:01:31	44.50	44.55	44.55	+0.70	1	1115
10:01:16	44.50	44.55	44.55	+0.70	1	1114
10:01:08	44.45	44.50	44.50	+0.65	17	1113
10:00:40	44.40	44.45	44.45	+0.60	1	1096
10:00:40	44.40	44.45	44.45	+0.60	1	1095
10:00:37	44.40	44.45	44.45	+0.60	1	1094
10:00:35	44.40	44.45	44.45	+0.60	1	1093
09:59:49	44.40	44.45	44.45	+0.60	2	1092
09:59:47	44.45	44.50	44.45	+0.60	4	1090
09:59:31	44.45	44.50	44.45	+0.60	2	1086
09:59:12	44.45	44.50	44.45	+0.60	1	1084
09:59:04	44.45	44.50	44.50	+0.65	1	1083
09:58:57	44.45	44.50	44.45	+0.60	5	1082
09:58:45	44.45	44.50	44.50	+0.65	2	1077
09:58:04	44.45	44.50	44.45	+0.60	1	1075
09:58:03	44.45	44.50	44.50	+0.65	1	1074
09:57:56	44.45	44.50	44.50	+0.65	8	1073
09:57:51	44.45	44.50	44.45	+0.60	1	1065
09:57:51	44.45	44.50	44.45	+0.60	3	1064
09:57:43	44.45	44.50	44.45	+0.60	1	1061
09:57:34	44.45	44.50	44.45	+0.60	1	1060
09:57:26	44.45	44.50	44.45	+0.60	1	1059
09:56:46	44.45	44.50	44.50	+0.65	2	1058
09:56:04	44.45	44.50	44.50	+0.65	5	1056
09:55:58	44.40	44.45	44.45	+0.60	2	1051
09:55:57	44.40	44.45	44.45	+0.60	1	1049
09:55:54	44.40	44.45	44.45	+0.60	1	1048
09:55:29	44.40	44.45	44.45	+0.60	5	1047
09:55:23	44.40	44.45	44.45	+0.60	1	1042
09:55:11	44.40	44.45	44.45	+0.60	3	1041
09:55:01	44.40	44.45	44.45	+0.60	1	1038
09:54:37	44.40	44.45	44.45	+0.60	1	1037
09:54:24	44.40	44.45	44.40	+0.55	6	1036
09:54:10	44.40	44.45	44.40	+0.55	1	1030
09:53:17	44.35	44.40	44.40	+0.55	3	1029
09:51:35	44.35	44.40	44.40	+0.55	1	1026
09:51:19	44.35	44.40	44.40	+0.55	1	1025
09:51:07	44.35	44.40	44.40	+0.55	1	1024
09:51:00	44.40	44.45	44.40	+0.55	1	1023
09:51:00	44.40	44.45	44.40	+0.55	1	1022
09:51:00	44.40	44.45	44.40	+0.55	13	1021
09:51:00	44.40	44.45	44.40	+0.55	1	1008
09:50:54	44.40	44.45	44.40	+0.55	1	1007
09:50:51	44.40	44.45	44.45	+0.60	2	1006
09:50:46	44.40	44.45	44.45	+0.60	1	1004
09:50:21	44.40	44.45	44.45	+0.60	1	1003
09:50:04	44.40	44.45	44.45	+0.60	1	1002
09:49:30	44.40	44.45	44.45	+0.60	1	1001
09:48:31	44.40	44.45	44.40	+0.55	1	1000
09:48:18	44.40	44.45	44.40	+0.55	2	999
09:47:59	44.40	44.45	44.45	+0.60	1	997
09:47:50	44.45	44.50	44.45	+0.60	1	996
09:47:09	44.40	44.50	44.40	+0.55	1	995
09:47:09	44.40	44.50	44.50	+0.65	2	994
09:47:08	44.40	44.50	44.40	+0.55	1	992
09:47:05	44.40	44.50	44.50	+0.65	1	991
09:46:56	44.40	44.50	44.50	+0.65	2	990
09:46:55	44.40	44.50	44.50	+0.65	1	988
09:46:44	44.40	44.50	44.50	+0.65	2	987
09:46:40	44.45	44.50	44.45	+0.60	6	985
09:46:40	44.45	44.50	44.45	+0.60	9	979
09:46:34	44.50	44.60	44.50	+0.65	9	970
09:46:34	44.50	44.60	44.50	+0.65	9	961
09:46:25	44.50	44.55	44.55	+0.70	3	952
09:46:17	44.50	44.55	44.55	+0.70	2	949
09:46:05	44.55	44.60	44.55	+0.70	1	947
09:46:04	44.55	44.60	44.55	+0.70	1	946
09:46:02	44.50	44.60	44.60	+0.75	1	945
09:45:59	44.50	44.60	44.60	+0.75	1	944
09:45:58	44.55	44.60	44.55	+0.70	3	943
09:45:58	44.55	44.60	44.55	+0.70	1	940
09:45:53	44.50	44.60	44.60	+0.75	1	939
09:45:46	44.55	44.60	44.55	+0.70	3	938
09:45:43	44.50	44.60	44.60	+0.75	1	935
09:45:42	44.55	44.60	44.55	+0.70	1	934
09:45:42	44.50	44.55	44.55	+0.70	1	933
09:45:39	44.50	44.55	44.55	+0.70	2	932
09:45:37	44.50	44.55	44.55	+0.70	10	930
09:45:34	44.50	44.55	44.55	+0.70	1	920
09:45:33	44.50	44.55	44.55	+0.70	1	919
09:45:32	44.50	44.55	44.55	+0.70	1	918
09:45:27	44.50	44.55	44.55	+0.70	1	917
09:45:24	44.50	44.55	44.55	+0.70	1	916
09:45:22	44.50	44.55	44.55	+0.70	1	915
09:45:20	44.50	44.55	44.55	+0.70	5	914
09:45:16	44.50	44.55	44.55	+0.70	2	909
09:45:13	44.50	44.55	44.55	+0.70	1	907
09:45:12	44.50	44.55	44.55	+0.70	1	906
09:45:08	44.50	44.55	44.55	+0.70	1	905
09:45:03	44.50	44.55	44.55	+0.70	1	904
09:45:00	44.45	44.55	44.55	+0.70	10	903
09:45:00	44.45	44.50	44.50	+0.65	9	893
09:45:00	44.45	44.50	44.50	+0.65	1	884
09:44:59	44.45	44.50	44.50	+0.65	1	883
09:44:58	44.45	44.50	44.50	+0.65	1	882
09:44:57	44.45	44.50	44.50	+0.65	2	881
09:44:55	44.45	44.50	44.50	+0.65	1	879
09:44:55	44.45	44.50	44.50	+0.65	2	878
09:44:51	44.45	44.50	44.50	+0.65	1	876
09:44:51	44.45	44.50	44.50	+0.65	2	875
09:44:51	44.45	44.50	44.50	+0.65	1	873
09:44:49	44.45	44.50	44.50	+0.65	1	872
09:44:46	44.45	44.50	44.50	+0.65	1	871
09:44:44	44.45	44.50	44.50	+0.65	1	870
09:44:42	44.45	44.50	44.50	+0.65	1	869
09:44:42	44.45	44.50	44.50	+0.65	1	868
09:44:39	44.45	44.50	44.50	+0.65	1	867
09:44:39	44.45	44.50	44.50	+0.65	1	866
09:44:38	44.45	44.50	44.50	+0.65	1	865
09:44:37	44.45	44.50	44.50	+0.65	2	864
09:44:37	44.45	44.50	44.50	+0.65	10	862
09:44:35	44.45	44.50	44.50	+0.65	1	852
09:44:35	44.45	44.50	44.50	+0.65	2	851
09:44:33	44.45	44.50	44.50	+0.65	2	849
09:44:23	44.45	44.50	44.50	+0.65	1	847
09:44:23	44.45	44.50	44.50	+0.65	1	846
09:44:20	44.45	44.50	44.50	+0.65	1	845
09:44:20	44.45	44.50	44.50	+0.65	1	844
09:44:17	44.45	44.50	44.50	+0.65	5	843
09:44:16	44.45	44.50	44.50	+0.65	5	838
09:44:11	44.45	44.50	44.50	+0.65	1	833
09:44:11	44.45	44.50	44.50	+0.65	1	832
09:44:11	44.45	44.50	44.45	+0.60	1	831
09:44:11	44.45	44.50	44.50	+0.65	10	830
09:44:09	44.45	44.50	44.50	+0.65	2	820
09:44:07	44.45	44.50	44.50	+0.65	1	818
09:44:03	44.45	44.50	44.50	+0.65	1	817
09:44:02	44.45	44.50	44.50	+0.65	1	816
09:44:02	44.45	44.50	44.50	+0.65	1	815
09:44:00	44.40	44.45	44.45	+0.60	13	814
09:43:58	44.35	44.40	44.40	+0.55	3	801
09:43:58	44.30	44.35	44.35	+0.50	39	798
09:43:58	44.25	44.30	44.30	+0.45	1	759
09:43:55	44.25	44.30	44.30	+0.45	2	758
09:43:41	44.25	44.30	44.30	+0.45	1	756
09:43:30	44.30	44.35	44.30	+0.45	4	755
09:43:13	44.30	44.35	44.30	+0.45	1	751
09:42:47	44.30	44.35	44.30	+0.45	1	750
09:42:45	44.30	44.35	44.30	+0.45	3	749
09:42:34	44.30	44.35	44.35	+0.50	1	746
09:42:23	44.30	44.35	44.35	+0.50	2	745
09:42:03	44.30	44.35	44.35	+0.50	2	743
09:41:41	44.30	44.35	44.30	+0.45	1	741
09:40:35	44.30	44.35	44.30	+0.45	1	740
09:39:58	44.25	44.30	44.30	+0.45	3	739
09:39:50	44.25	44.30	44.30	+0.45	1	736
09:39:47	44.30	44.35	44.30	+0.45	13	735
09:39:36	44.25	44.30	44.30	+0.45	6	722
09:39:13	44.25	44.30	44.30	+0.45	1	716
09:39:04	44.25	44.30	44.30	+0.45	1	715
09:38:12	44.25	44.30	44.25	+0.40	1	714
09:37:11	44.25	44.30	44.25	+0.40	1	713
09:36:52	44.25	44.30	44.25	+0.40	1	712
09:36:30	44.20	44.25	44.30	+0.45	1	711
09:36:30	44.20	44.25	44.25	+0.40	1	710
09:34:32	44.30	44.35	44.30	+0.45	7	709
09:34:32	44.20	44.30	44.30	+0.45	5	702
09:34:31	44.25	44.30	44.25	+0.40	3	697
09:34:27	44.30	44.35	44.30	+0.45	2	694
09:33:40	44.30	44.35	44.35	+0.50	1	692
09:33:17	44.25	44.30	44.30	+0.45	5	691
09:32:55	44.20	44.25	44.25	+0.40	2	686
09:32:49	44.15	44.20	44.20	+0.35	2	684
09:32:48	44.15	44.20	44.15	+0.30	1	682
09:32:45	44.15	44.20	44.15	+0.30	1	681
09:32:40	44.15	44.20	44.20	+0.35	1	680
09:32:34	44.10	44.15	44.15	+0.30	6	679
09:32:33	44.05	44.10	44.10	+0.25	4	673
09:32:33	44.10	44.15	44.10	+0.25	6	669
09:32:17	44.10	44.15	44.10	+0.25	5	663
09:31:58	44.10	44.15	44.15	+0.30	1	658
09:31:15	44.15	44.20	44.15	+0.30	3	657
09:30:34	44.20	44.30	44.20	+0.35	3	654
09:30:20	44.20	44.30	44.20	+0.35	1	651
09:30:18	44.20	44.25	44.30	+0.45	1	650
09:30:18	44.20	44.25	44.25	+0.40	1	649
09:30:17	44.20	44.30	44.20	+0.35	5	648
09:29:39	44.20	44.25	44.20	+0.35	1	643
09:29:37	44.20	44.25	44.20	+0.35	2	642
09:29:27	44.20	44.25	44.20	+0.35	1	640
09:29:23	44.20	44.25	44.20	+0.35	3	639
09:29:21	44.20	44.25	44.25	+0.40	1	636
09:29:18	44.25	44.30	44.25	+0.40	2	635
09:29:12	44.25	44.30	44.25	+0.40	1	633
09:28:25	44.20	44.30	44.30	+0.45	2	632
09:28:25	44.25	44.35	44.25	+0.40	1	630
09:28:11	44.25	44.30	44.25	+0.40	7	629
09:28:11	44.30	44.35	44.30	+0.45	9	622
09:27:57	44.30	44.40	44.30	+0.45	3	613
09:27:47	44.35	44.40	44.35	+0.50	1	610
09:27:43	44.30	44.35	44.35	+0.50	2	609
09:27:15	44.35	44.40	44.35	+0.50	1	607
09:27:04	44.30	44.40	44.30	+0.45	1	606
09:26:57	44.30	44.40	44.30	+0.45	1	605
09:26:57	44.30	44.40	44.30	+0.45	1	604
09:26:55	44.30	44.40	44.30	+0.45	1	603
09:26:39	44.35	44.40	44.35	+0.50	2	602
09:26:28	44.35	44.40	44.35	+0.50	1	600
09:26:04	44.35	44.40	44.40	+0.55	1	599
09:24:59	44.30	44.45	44.30	+0.45	1	598
09:24:37	44.30	44.40	44.40	+0.55	2	597
09:24:36	44.35	44.40	44.35	+0.50	1	595
09:24:34	44.35	44.40	44.40	+0.55	1	594
09:24:33	44.40	44.50	44.40	+0.55	6	593
09:24:26	44.40	44.50	44.50	+0.65	1	587
09:24:23	44.40	44.45	44.45	+0.60	1	586
09:24:11	44.45	44.50	44.45	+0.60	2	585
09:24:06	44.45	44.50	44.50	+0.65	5	583
09:23:58	44.45	44.50	44.45	+0.60	6	578
09:23:58	44.45	44.50	44.45	+0.60	1	572
09:23:58	44.45	44.50	44.45	+0.60	1	571
09:23:52	44.45	44.50	44.45	+0.60	1	570
09:23:37	44.45	44.50	44.45	+0.60	1	569
09:23:14	44.45	44.50	44.50	+0.65	1	568
09:23:13	44.45	44.50	44.50	+0.65	1	567
09:22:58	44.45	44.50	44.50	+0.65	1	566
09:22:49	44.40	44.45	44.45	+0.60	2	565
09:22:49	44.40	44.45	44.45	+0.60	1	563
09:22:39	44.40	44.45	44.40	+0.55	1	562
09:22:17	44.40	44.45	44.40	+0.55	1	561
09:22:02	44.35	44.40	44.40	+0.55	3	560
09:21:51	44.35	44.40	44.40	+0.55	1	557
09:21:48	44.40	44.45	44.40	+0.55	6	556
09:21:45	44.45	44.50	44.45	+0.60	1	550
09:21:10	44.35	44.40	44.40	+0.55	1	549
09:21:05	44.40	44.50	44.40	+0.55	1	548
09:20:59	44.40	44.45	44.45	+0.60	1	547
09:20:55	44.40	44.45	44.45	+0.60	4	546
09:20:24	44.40	44.45	44.40	+0.55	2	542
09:20:13	44.40	44.45	44.45	+0.60	1	540
09:19:50	44.40	44.45	44.45	+0.60	7	539
09:19:50	44.40	44.45	44.45	+0.60	1	532
09:19:35	44.35	44.40	44.40	+0.55	1	531
09:19:35	44.35	44.40	44.40	+0.55	3	530
09:19:35	44.35	44.40	44.35	+0.50	1	527
09:19:22	44.30	44.35	44.35	+0.50	2	526
09:18:58	44.30	44.35	44.35	+0.50	3	524
09:18:45	44.25	44.30	44.30	+0.45	1	521
09:18:38	44.30	44.35	44.30	+0.45	1	520
09:18:34	44.30	44.35	44.30	+0.45	1	519
09:18:32	44.30	44.35	44.30	+0.45	5	518
09:18:01	44.25	44.30	44.30	+0.45	1	513
09:17:56	44.30	44.40	44.30	+0.45	1	512
09:17:53	44.30	44.40	44.30	+0.45	2	511
09:17:43	44.30	44.40	44.30	+0.45	2	509
09:17:23	44.25	44.30	44.30	+0.45	1	507
09:17:10	44.30	44.35	44.30	+0.45	6	506
09:17:06	44.35	44.40	44.35	+0.50	1	500
09:16:50	44.35	44.40	44.35	+0.50	2	499
09:16:47	44.35	44.40	44.40	+0.55	1	497
09:16:39	44.35	44.40	44.35	+0.50	3	496
09:16:30	44.40	44.45	44.40	+0.55	1	493
09:16:30	44.40	44.45	44.40	+0.55	1	492
09:16:30	44.40	44.45	44.40	+0.55	3	491
09:16:30	44.40	44.45	44.40	+0.55	2	488
09:16:29	44.40	44.45	44.40	+0.55	1	486
09:16:29	44.45	44.50	44.45	+0.60	4	485
09:16:29	44.40	44.45	44.45	+0.60	1	481
09:16:21	44.45	44.50	44.45	+0.60	5	480
09:16:21	44.45	44.50	44.45	+0.60	3	475
09:16:04	44.45	44.50	44.45	+0.60	2	472
09:15:40	44.40	44.45	44.45	+0.60	1	470
09:15:40	44.40	44.45	44.45	+0.60	2	469
09:15:35	44.40	44.45	44.45	+0.60	1	467
09:15:35	44.40	44.45	44.40	+0.55	5	466
09:15:29	44.40	44.45	44.45	+0.60	1	461
09:15:16	44.40	44.45	44.45	+0.60	5	460
09:14:46	44.40	44.50	44.50	+0.65	2	455
09:14:40	44.40	44.45	44.50	+0.65	6	453
09:14:40	44.40	44.45	44.45	+0.60	4	447
09:14:29	44.45	44.50	44.45	+0.60	1	443
09:14:20	44.40	44.45	44.45	+0.60	9	442
09:14:16	44.35	44.40	44.40	+0.55	1	433
09:14:11	44.35	44.40	44.40	+0.55	1	432
09:14:06	44.40	44.45	44.40	+0.55	1	431
09:14:01	44.40	44.45	44.40	+0.55	1	430
09:13:46	44.40	44.45	44.40	+0.55	1	429
09:13:35	44.40	44.45	44.40	+0.55	4	428
09:13:32	44.40	44.45	44.40	+0.55	1	424
09:13:28	44.40	44.45	44.40	+0.55	1	423
09:13:05	44.35	44.40	44.40	+0.55	3	422
09:13:01	44.35	44.40	44.35	+0.50	1	419
09:13:00	44.35	44.40	44.40	+0.55	1	418
09:12:15	44.40	44.45	44.40	+0.55	2	417
09:12:00	44.40	44.45	44.40	+0.55	2	415
09:11:30	44.45	44.50	44.45	+0.60	1	413
09:11:30	44.40	44.45	44.45	+0.60	4	412
09:11:24	44.40	44.45	44.40	+0.55	1	408
09:11:19	44.45	44.50	44.45	+0.60	5	407
09:11:19	44.45	44.50	44.45	+0.60	1	402
09:11:19	44.45	44.50	44.45	+0.60	11	401
09:10:56	44.40	44.45	44.45	+0.60	10	390
09:10:47	44.45	44.50	44.45	+0.60	3	380
09:10:47	44.45	44.50	44.45	+0.60	1	377
09:10:22	44.40	44.45	44.45	+0.60	2	376
09:10:07	44.40	44.45	44.45	+0.60	3	374
09:10:02	44.40	44.45	44.40	+0.55	1	371
09:10:02	44.40	44.45	44.45	+0.60	1	370
09:09:27	44.40	44.45	44.45	+0.60	1	369
09:09:25	44.40	44.45	44.45	+0.60	1	368
09:09:23	44.40	44.45	44.45	+0.60	1	367
09:09:21	44.40	44.45	44.45	+0.60	1	366
09:09:17	44.40	44.45	44.45	+0.60	1	365
09:08:59	44.40	44.45	44.45	+0.60	1	364
09:08:54	44.40	44.45	44.45	+0.60	1	363
09:08:52	44.40	44.45	44.45	+0.60	1	362
09:08:49	44.40	44.45	44.45	+0.60	1	361
09:08:18	44.40	44.50	44.40	+0.55	1	360
09:08:17	44.45	44.50	44.45	+0.60	1	359
09:08:17	44.40	44.45	44.45	+0.60	1	358
09:08:17	44.40	44.45	44.45	+0.60	1	357
09:08:16	44.35	44.40	44.40	+0.55	2	356
09:08:13	44.40	44.45	44.40	+0.55	1	354
09:08:01	44.35	44.40	44.40	+0.55	1	353
09:07:42	44.25	44.40	44.40	+0.55	1	352
09:07:40	44.30	44.40	44.40	+0.55	1	351
09:07:40	44.35	44.40	44.35	+0.50	2	350
09:07:40	44.25	44.30	44.30	+0.45	21	348
09:07:38	44.20	44.30	44.30	+0.45	4	327
09:07:37	44.15	44.25	44.25	+0.40	5	323
09:07:34	44.15	44.20	44.20	+0.35	1	318
09:07:34	44.20	44.25	44.20	+0.35	2	317
09:07:18	44.10	44.20	44.20	+0.35	6	315
09:07:17	44.10	44.20	44.20	+0.35	1	309
09:07:02	44.10	44.20	44.10	+0.25	1	308
09:06:52	44.15	44.25	44.10	+0.25	2	307
09:06:52	44.15	44.25	44.15	+0.30	3	305
09:06:48	44.10	44.20	44.20	+0.35	5	302
09:06:35	44.10	44.20	44.10	+0.25	1	297
09:06:24	44.10	44.20	44.10	+0.25	1	296
09:06:04	44.10	44.20	44.10	+0.25	3	295
09:05:47	44.10	44.15	44.15	+0.30	1	292
09:05:46	44.20	44.25	44.20	+0.35	1	291
09:05:46	44.20	44.25	44.20	+0.35	1	290
09:05:46	44.20	44.25	44.20	+0.35	2	289
09:05:38	44.20	44.25	44.25	+0.40	1	287
09:05:29	44.10	44.20	44.20	+0.35	2	286
09:05:25	44.20	44.25	44.20	+0.35	1	284
09:05:25	44.20	44.25	44.20	+0.35	2	283
09:05:22	44.20	44.25	44.20	+0.35	1	281
09:05:11	44.25	44.35	44.20	+0.35	3	280
09:05:11	44.25	44.35	44.25	+0.40	2	277
09:05:04	44.20	44.30	44.30	+0.45	1	275
09:05:03	44.20	44.30	44.20	+0.35	2	274
09:04:53	44.20	44.25	44.25	+0.40	1	272
09:04:49	44.25	44.30	44.25	+0.40	3	271
09:04:30	44.30	44.35	44.30	+0.45	1	268
09:04:30	44.30	44.35	44.30	+0.45	1	267
09:04:15	44.35	44.40	44.35	+0.50	1	266
09:03:44	44.35	44.45	44.35	+0.50	1	265
09:03:38	44.35	44.45	44.35	+0.50	1	264
09:03:36	44.35	44.40	44.40	+0.55	1	263
09:03:36	44.40	44.45	44.40	+0.55	4	262
09:03:21	44.45	44.50	44.45	+0.60	2	258
09:03:16	44.45	44.50	44.50	+0.65	1	256
09:03:13	44.45	44.55	44.45	+0.60	1	255
09:03:12	44.45	44.50	44.50	+0.65	1	254
09:03:00	44.45	44.55	44.55	+0.70	1	253
09:03:00	44.50	44.55	44.50	+0.65	1	252
09:03:00	44.55	44.60	44.55	+0.70	20	251
09:03:00	44.55	44.60	44.55	+0.70	4	231
09:02:52	44.55	44.65	44.65	+0.80	3	227
09:02:51	44.55	44.65	44.55	+0.70	3	224
09:02:51	44.55	44.65	44.55	+0.70	1	221
09:02:49	44.55	44.70	44.55	+0.70	1	220
09:02:47	44.55	44.60	44.60	+0.75	1	219
09:02:42	44.55	44.60	44.60	+0.75	1	218
09:02:36	44.55	44.60	44.60	+0.75	4	217
09:02:36	44.55	44.60	44.60	+0.75	1	213
09:02:36	44.60	44.70	44.60	+0.75	6	212
09:02:22	44.70	44.75	44.70	+0.85	2	206
09:02:22	44.70	44.75	44.70	+0.85	1	204
09:02:21	44.70	44.75	44.70	+0.85	1	203
09:02:13	44.70	44.80	44.70	+0.85	2	202
09:02:11	44.70	44.80	44.80	+0.95	1	200
09:02:06	44.70	44.75	44.75	+0.90	8	199
09:02:05	44.65	44.75	44.75	+0.90	7	191
09:02:05	44.65	44.70	44.70	+0.85	8	184
09:02:05	44.60	44.70	44.70	+0.85	2	176
09:02:05	44.60	44.70	44.70	+0.85	4	174
09:02:03	44.55	44.65	44.65	+0.80	2	170
09:02:00	44.55	44.65	44.65	+0.80	3	168
09:01:59	44.55	44.65	44.55	+0.70	1	165
09:01:49	44.55	44.70	44.55	+0.70	1	164
09:01:43	44.55	44.65	44.70	+0.85	1	163
09:01:43	44.55	44.65	44.65	+0.80	1	162
09:01:42	44.60	44.65	44.60	+0.75	2	161
09:01:40	44.55	44.65	44.65	+0.80	1	159
09:01:38	44.65	44.70	44.60	+0.75	1	158
09:01:38	44.65	44.70	44.65	+0.80	1	157
09:01:33	44.65	44.70	44.70	+0.85	1	156
09:01:33	44.65	44.70	44.70	+0.85	1	155
09:01:25	44.65	44.70	44.70	+0.85	1	154
09:01:24	44.70	44.75	44.75	+0.90	1	153
09:01:21	44.70	44.75	44.75	+0.90	1	152
09:01:15	44.70	44.75	44.75	+0.90	2	151
09:01:14	44.65	44.75	44.75	+0.90	1	149
09:01:11	44.65	44.80	44.65	+0.80	1	148
09:01:09	44.70	44.80	44.70	+0.85	2	147
09:01:07	44.65	44.75	44.75	+0.90	2	145
09:01:07	44.60	44.70	44.70	+0.85	13	143
09:01:05	44.60	44.65	44.65	+0.80	2	130
09:01:05	44.60	44.65	44.60	+0.75	1	128
09:01:04	44.60	44.65	44.60	+0.75	1	127
09:01:00	44.65	44.70	44.65	+0.80	1	126
09:00:54	44.60	44.65	44.65	+0.80	2	125
09:00:52	44.60	44.65	44.60	+0.75	1	123
09:00:52	44.65	44.70	44.65	+0.80	1	122
09:00:45	44.60	44.65	44.65	+0.80	1	121
09:00:37	44.60	44.70	44.70	+0.85	1	120
09:00:34	44.65	44.75	44.65	+0.80	1	119
09:00:29	44.70	44.80	44.70	+0.85	1	118
09:00:29	44.70	44.80	44.70	+0.85	1	117
09:00:29	44.65	44.75	44.75	+0.90	2	116
09:00:29	44.65	44.75	44.75	+0.90	1	114
09:00:29	44.65	44.70	44.70	+0.85	3	113
09:00:28	44.60	44.70	44.70	+0.85	1	110
09:00:28	44.60	44.70	44.70	+0.85	3	109
09:00:25	44.55	44.65	44.70	+0.85	1	106
09:00:25	44.55	44.65	44.65	+0.80	1	105
09:00:25	44.55	44.60	44.60	+0.75	2	104
09:00:17	44.60	44.75	44.60	+0.75	1	102
09:00:15	44.70	44.75	44.70	+0.85	4	101
09:00:13	44.70	44.80	44.70	+0.85	1	97
09:00:13	44.55	44.70	44.70	+0.85	3	96
09:00:13	44.55	44.70	44.70	+0.85	3	93
09:00:13	44.55	44.70	44.70	+0.85	34	90
09:00:13	44.55	44.65	44.65	+0.80	5	56
09:00:13	44.55	44.60	44.60	+0.75	1	51
09:00:13	44.55	44.65	44.55	+0.70	1	50
09:00:13	44.60	44.65	44.60	+0.75	1	49
09:00:13	--	--	44.65	+0.80	48	48

　

其他人也逛...

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

POCO X8 Pro Max 12G/512G

MyCard 3290點虛擬點數卡

App Store Card $ 2000 - 數位序號

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

麥當勞薯條(中)即享券

vivo Y21 5G (6G/128G) 兩入組

【享樂券】統一超商50元虛擬商品卡_電子憑證

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

PChome 購物儲值10,000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值100,000元

Apple iPhone 17 Pro (256G)

記憶體成本飆升、消費疲軟　印...

劉柏園談橘子3年布局　代理、自...

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

‧8月CPI年增2.04%　連4月超過通...
‧大樂透中秋節加碼　9/15起加開7...
‧中國8月以美元計價出口年增25%...

加密貨幣

比特幣BTC	78717.00	-1,632.20	-2.03%
以太幣ETH	2489.22	-25.36	-1.01%
瑞波幣XRP	1.40	-0.02	-1.60%
比特幣現金BCH	258.32	-2.37	-0.91%
萊特幣LTC	55.70	0.73	1.32%
卡達幣ADA	0.220592	0.00	-1.13%
波場幣TRX	0.338624	0.00	1.01%
恆星幣XLM	0.191267	0.00	2.43%

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。