最新[公告] 正峰新:公告本公司名稱由「正峰新能源股份有限公司」更名為「正峰工業股份有限公司」熱門興櫃生技股大顯神威金萬林奪冠

更新報價

大　成 (1210) 食品工業上市

43.80 ▼-0.10 -0.23% 0.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	1,881	43.80	2	43.85	5	43.90	44.10	43.60	43.90

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	43.80	-0.10	1	1881
13:30:00	43.80	43.85	43.80	-0.10	118	1880
13:24:59	43.80	43.85	43.85	-0.05	5	1762
13:24:49	43.80	43.85	43.85	-0.05	1	1757
13:24:07	43.80	43.85	43.80	-0.10	1	1756
13:24:00	43.80	43.85	43.80	-0.10	2	1755
13:23:50	43.80	43.85	43.80	-0.10	1	1753
13:23:31	43.80	43.85	43.80	-0.10	1	1752
13:23:25	43.80	43.85	43.80	-0.10	1	1751
13:23:17	43.80	43.85	43.85	-0.05	7	1750
13:23:16	43.80	43.85	43.80	-0.10	3	1743
13:23:14	43.80	43.85	43.85	-0.05	1	1740
13:22:53	43.80	43.85	43.80	-0.10	1	1739
13:22:53	43.80	43.85	43.80	-0.10	4	1738
13:22:42	43.80	43.85	43.80	-0.10	1	1734
13:22:17	43.80	43.85	43.80	-0.10	2	1733
13:21:37	43.80	43.85	43.80	-0.10	1	1731
13:21:12	43.80	43.85	43.80	-0.10	2	1730
13:20:35	43.80	43.85	43.80	-0.10	2	1728
13:20:10	43.80	43.85	43.80	-0.10	1	1726
13:19:33	43.80	43.85	43.85	-0.05	1	1725
13:19:18	43.80	43.85	43.85	-0.05	1	1724
13:19:02	43.80	43.85	43.80	-0.10	5	1723
13:19:02	43.80	43.85	43.80	-0.10	5	1718
13:18:58	43.80	43.85	43.80	-0.10	1	1713
13:18:55	43.80	43.85	43.85	-0.05	6	1712
13:18:53	43.80	43.85	43.80	-0.10	2	1706
13:18:26	43.80	43.85	43.80	-0.10	1	1704
13:18:13	43.80	43.85	43.80	-0.10	1	1703
13:18:13	43.80	43.85	43.80	-0.10	8	1702
13:17:59	43.80	43.85	43.80	-0.10	1	1694
13:17:58	43.80	43.85	43.85	-0.05	6	1693
13:17:36	43.80	43.85	43.85	-0.05	2	1687
13:17:20	43.80	43.90	43.80	-0.10	2	1685
13:17:11	43.80	43.90	43.80	-0.10	2	1683
13:15:53	43.80	43.90	43.80	-0.10	1	1681
13:15:50	43.80	43.90	43.80	-0.10	1	1680
13:15:43	43.85	43.90	43.85	-0.05	1	1679
13:15:43	43.85	43.90	43.85	-0.05	5	1678
13:15:40	43.85	43.90	43.85	-0.05	1	1673
13:15:39	43.85	43.90	43.85	-0.05	1	1672
13:15:39	43.85	43.90	43.85	-0.05	5	1671
13:15:39	43.85	43.90	43.85	-0.05	5	1666
13:15:29	43.85	43.90	43.85	-0.05	2	1661
13:15:18	43.85	43.90	43.85	-0.05	2	1659
13:15:15	43.85	43.90	43.85	-0.05	2	1657
13:14:52	43.85	43.90	43.85	-0.05	1	1655
13:14:35	43.85	43.90	43.85	-0.05	1	1654
13:14:35	43.85	43.90	43.85	-0.05	4	1653
13:13:56	43.85	43.90	43.85	-0.05	1	1649
13:13:47	43.85	43.90	43.85	-0.05	2	1648
13:12:22	43.85	43.90	43.85	-0.05	1	1646
13:12:05	43.85	43.90	43.85	-0.05	2	1645
13:11:57	43.85	43.90	43.85	-0.05	2	1643
13:11:48	43.85	43.90	43.85	-0.05	1	1641
13:11:29	43.85	43.90	43.85	-0.05	1	1640
13:11:11	43.85	43.90	43.85	-0.05	1	1639
13:10:22	43.85	43.90	43.85	-0.05	2	1638
13:10:14	43.85	43.90	43.90	0	1	1636
13:10:05	43.85	43.90	43.85	-0.05	1	1635
13:08:54	43.85	43.90	43.85	-0.05	1	1634
13:08:41	43.85	43.90	43.85	-0.05	1	1633
13:08:40	43.85	43.90	43.85	-0.05	2	1632
13:08:29	43.85	43.90	43.85	-0.05	1	1630
13:07:17	43.85	43.90	43.90	0	1	1629
13:06:58	43.85	43.90	43.85	-0.05	1	1628
13:06:58	43.85	43.90	43.85	-0.05	2	1627
13:06:34	43.85	43.90	43.90	0	1	1625
13:06:29	43.85	43.90	43.85	-0.05	1	1624
13:05:55	43.85	43.90	43.85	-0.05	1	1623
13:05:51	43.85	43.90	43.90	0	1	1622
13:05:39	43.85	43.90	43.85	-0.05	1	1621
13:05:38	43.85	43.90	43.85	-0.05	5	1620
13:05:38	43.85	43.90	43.85	-0.05	5	1615
13:05:16	43.85	43.90	43.85	-0.05	2	1610
13:05:08	43.85	43.90	43.90	0	1	1608
13:04:25	43.85	43.90	43.90	0	1	1607
13:03:56	43.85	43.90	43.85	-0.05	1	1606
13:03:52	43.85	43.90	43.85	-0.05	1	1605
13:03:42	43.85	43.90	43.85	-0.05	1	1604
13:03:42	43.85	43.90	43.90	0	1	1603
13:03:34	43.85	43.90	43.85	-0.05	2	1602
13:03:01	43.85	43.90	43.85	-0.05	1	1600
13:02:59	43.85	43.90	43.90	0	1	1599
13:02:47	43.85	43.90	43.85	-0.05	1	1598
13:02:37	43.85	43.90	43.85	-0.05	2	1597
13:02:16	43.85	43.90	43.90	0	1	1595
13:01:55	43.85	43.90	43.85	-0.05	1	1594
13:01:55	43.85	43.90	43.85	-0.05	1	1593
13:01:52	43.85	43.90	43.85	-0.05	2	1592
13:01:33	43.85	43.90	43.85	-0.05	1	1590
13:01:33	43.85	43.90	43.90	0	1	1589
13:00:50	43.85	43.90	43.90	0	1	1588
13:00:19	43.85	43.90	43.85	-0.05	4	1587
13:00:19	43.85	43.90	43.85	-0.05	15	1583
13:00:10	43.85	43.90	43.85	-0.05	2	1568
13:00:07	43.85	43.90	43.90	0	1	1566
12:59:45	43.85	43.90	43.85	-0.05	1	1565
12:59:38	43.85	43.90	43.85	-0.05	5	1564
12:59:24	43.85	43.90	43.90	0	1	1559
12:59:19	43.85	43.90	43.85	-0.05	1	1558
12:58:50	43.85	43.90	43.85	-0.05	1	1557
12:58:41	43.85	43.90	43.90	0	1	1556
12:58:28	43.85	43.90	43.85	-0.05	2	1555
12:57:58	43.85	43.90	43.90	0	1	1553
12:57:15	43.85	43.90	43.90	0	1	1552
12:57:10	43.85	43.90	43.85	-0.05	1	1551
12:56:46	43.85	43.90	43.85	-0.05	1	1550
12:56:45	43.85	43.90	43.85	-0.05	2	1549
12:56:41	43.85	43.90	43.90	0	1	1547
12:56:32	43.85	43.90	43.90	0	1	1546
12:55:49	43.85	43.90	43.90	0	1	1545
12:55:06	43.85	43.90	43.90	0	1	1544
12:55:03	43.85	43.90	43.85	-0.05	2	1543
12:54:23	43.85	43.90	43.90	0	1	1541
12:53:47	43.85	43.90	43.85	-0.05	1	1540
12:53:40	43.85	43.90	43.90	0	1	1539
12:53:40	43.85	43.90	43.85	-0.05	1	1538
12:53:32	43.85	43.90	43.85	-0.05	1	1537
12:53:32	43.85	43.90	43.85	-0.05	5	1536
12:53:32	43.85	43.90	43.85	-0.05	1	1531
12:53:21	43.85	43.90	43.85	-0.05	2	1530
12:53:16	43.85	43.90	43.90	0	1	1528
12:52:57	43.85	43.90	43.90	0	1	1527
12:52:52	43.85	43.90	43.90	0	1	1526
12:52:17	43.85	43.90	43.85	-0.05	1	1525
12:52:14	43.85	43.90	43.90	0	1	1524
12:52:13	43.85	43.90	43.90	0	1	1523
12:51:31	43.80	43.90	43.90	0	1	1522
12:50:58	43.80	43.90	43.90	0	1	1521
12:50:48	43.80	43.90	43.90	0	1	1520
12:50:14	43.80	43.90	43.90	0	2	1519
12:50:05	43.80	43.90	43.90	0	1	1517
12:50:03	43.80	43.90	43.90	0	1	1516
12:49:22	43.80	43.90	43.90	0	1	1515
12:49:21	43.85	43.90	43.85	-0.05	3	1514
12:48:39	43.85	43.90	43.90	0	1	1511
12:47:56	43.85	43.90	43.90	0	1	1510
12:47:13	43.80	43.90	43.90	0	1	1509
12:47:06	43.80	43.90	43.90	0	1	1508
12:46:59	43.80	43.85	43.85	-0.05	1	1507
12:46:30	43.80	43.90	43.90	0	1	1506
12:45:47	43.80	43.90	43.90	0	1	1505
12:45:22	43.80	43.90	43.90	0	2	1504
12:45:08	43.80	43.90	43.90	0	1	1502
12:45:04	43.80	43.90	43.90	0	1	1501
12:44:43	43.80	43.90	43.90	0	1	1500
12:44:21	43.80	43.90	43.90	0	1	1499
12:43:38	43.80	43.90	43.90	0	1	1498
12:42:55	43.80	43.90	43.90	0	1	1497
12:42:18	43.80	43.85	43.85	-0.05	22	1496
12:42:18	43.80	43.85	43.85	-0.05	1	1474
12:42:12	43.80	43.85	43.85	-0.05	1	1473
12:42:06	43.80	43.85	43.85	-0.05	1	1472
12:41:52	43.80	43.85	43.85	-0.05	1	1471
12:41:29	43.80	43.85	43.85	-0.05	1	1470
12:41:27	43.80	43.85	43.85	-0.05	1	1469
12:41:20	43.80	43.85	43.80	-0.10	1	1468
12:41:01	43.85	43.90	43.85	-0.05	1	1467
12:41:01	43.85	43.90	43.85	-0.05	4	1466
12:41:01	43.85	43.90	43.85	-0.05	5	1462
12:41:01	43.85	43.90	43.85	-0.05	5	1457
12:40:54	43.85	43.90	43.85	-0.05	1	1452
12:40:53	43.85	43.90	43.85	-0.05	5	1451
12:40:48	43.85	43.90	43.85	-0.05	1	1446
12:40:48	43.85	43.90	43.90	0	1	1445
12:40:03	43.85	43.90	43.85	-0.05	1	1444
12:40:03	43.85	43.90	43.90	0	1	1443
12:40:03	43.85	43.90	43.85	-0.05	1	1442
12:39:57	43.85	43.90	43.85	-0.05	2	1441
12:39:43	43.85	43.90	43.90	0	1	1439
12:39:20	43.85	43.90	43.90	0	1	1438
12:39:17	43.85	43.90	43.90	0	1	1437
12:39:16	43.85	43.90	43.85	-0.05	1	1436
12:38:37	43.85	43.90	43.90	0	1	1435
12:38:25	43.85	43.90	43.85	-0.05	1	1434
12:38:25	43.85	43.90	43.85	-0.05	4	1433
12:37:54	43.85	43.90	43.90	0	1	1429
12:37:13	43.85	43.90	43.90	0	1	1428
12:37:12	43.85	43.90	43.90	0	1	1427
12:37:11	43.85	43.90	43.90	0	1	1426
12:36:28	43.85	43.90	43.90	0	1	1425
12:35:54	43.85	43.90	43.85	-0.05	2	1424
12:35:45	43.85	43.90	43.90	0	1	1422
12:35:02	43.85	43.90	43.90	0	1	1421
12:34:19	43.85	43.90	43.90	0	1	1420
12:34:19	43.85	43.90	43.90	0	1	1419
12:33:36	43.85	43.90	43.90	0	1	1418
12:32:53	43.85	43.90	43.90	0	1	1417
12:32:35	43.85	43.90	43.90	0	1	1416
12:32:10	43.85	43.90	43.90	0	1	1415
12:31:58	43.85	43.90	43.90	0	1	1414
12:31:58	43.85	43.90	43.85	-0.05	2	1413
12:31:34	43.85	43.90	43.85	-0.05	1	1411
12:31:28	43.85	43.90	43.85	-0.05	4	1410
12:31:27	43.85	43.90	43.90	0	1	1406
12:31:11	43.85	43.90	43.85	-0.05	10	1405
12:30:59	43.85	43.90	43.90	0	1	1395
12:30:48	43.85	43.90	43.90	0	1	1394
12:30:44	43.85	43.90	43.90	0	1	1393
12:30:42	43.90	43.95	43.90	0	1	1392
12:30:42	43.90	43.95	43.90	0	5	1391
12:30:42	43.90	43.95	43.90	0	5	1386
12:30:40	43.90	43.95	43.90	0	1	1381
12:30:35	43.90	43.95	43.90	0	4	1380
12:30:07	43.90	43.95	43.90	0	1	1376
12:30:03	43.90	43.95	43.90	0	1	1375
12:30:02	43.90	43.95	43.95	+0.05	1	1374
12:29:57	43.90	43.95	43.90	0	1	1373
12:29:57	43.90	43.95	43.90	0	5	1372
12:29:57	43.90	43.95	43.90	0	5	1367
12:29:31	43.90	43.95	43.90	0	2	1362
12:29:18	43.90	43.95	43.95	+0.05	1	1360
12:28:35	43.90	43.95	43.95	+0.05	1	1359
12:28:34	43.90	43.95	43.90	0	1	1358
12:27:52	43.90	43.95	43.95	+0.05	1	1357
12:27:49	43.90	43.95	43.90	0	2	1356
12:27:40	43.90	43.95	43.95	+0.05	1	1354
12:27:24	43.90	43.95	43.95	+0.05	1	1353
12:27:09	43.90	43.95	43.95	+0.05	1	1352
12:26:26	43.90	43.95	43.95	+0.05	1	1351
12:26:07	43.90	43.95	43.90	0	2	1350
12:25:43	43.90	43.95	43.95	+0.05	1	1348
12:25:37	43.90	43.95	43.90	0	1	1347
12:25:00	43.90	43.95	43.95	+0.05	1	1346
12:24:25	43.90	43.95	43.90	0	2	1345
12:24:17	43.90	43.95	43.95	+0.05	1	1343
12:23:34	43.90	43.95	43.95	+0.05	1	1342
12:23:30	43.90	43.95	43.95	+0.05	2	1341
12:22:51	43.90	43.95	43.95	+0.05	1	1339
12:22:43	43.90	43.95	43.90	0	2	1338
12:22:08	43.90	43.95	43.95	+0.05	1	1336
12:21:33	43.90	43.95	43.90	0	2	1335
12:21:25	43.90	43.95	43.95	+0.05	1	1333
12:21:01	43.90	43.95	43.90	0	2	1332
12:20:42	43.90	43.95	43.95	+0.05	1	1330
12:19:59	43.90	43.95	43.95	+0.05	1	1329
12:19:28	43.90	43.95	43.90	0	1	1328
12:19:19	43.90	43.95	43.90	0	2	1327
12:19:16	43.90	43.95	43.95	+0.05	1	1325
12:18:33	43.90	43.95	43.95	+0.05	1	1324
12:18:26	43.90	43.95	43.95	+0.05	1	1323
12:18:12	43.90	43.95	43.95	+0.05	1	1322
12:17:50	43.90	43.95	43.95	+0.05	1	1321
12:17:36	43.90	43.95	43.90	0	2	1320
12:17:19	43.90	43.95	43.90	0	1	1318
12:17:07	43.90	43.95	43.95	+0.05	1	1317
12:16:24	43.90	43.95	43.95	+0.05	1	1316
12:15:54	43.90	43.95	43.90	0	2	1315
12:15:41	43.90	43.95	43.95	+0.05	1	1313
12:15:15	43.90	43.95	43.90	0	1	1312
12:14:58	43.90	43.95	43.95	+0.05	1	1311
12:14:15	43.90	43.95	43.95	+0.05	1	1310
12:14:13	43.90	43.95	43.90	0	1	1309
12:14:12	43.90	43.95	43.90	0	2	1308
12:13:33	43.90	43.95	43.95	+0.05	1	1306
12:12:54	43.90	43.95	43.95	+0.05	1	1305
12:12:49	43.90	43.95	43.95	+0.05	1	1304
12:12:48	43.90	43.95	43.90	0	1	1303
12:12:48	43.90	43.95	43.95	+0.05	1	1302
12:12:30	43.90	43.95	43.90	0	2	1301
12:12:06	43.90	43.95	43.95	+0.05	1	1299
12:11:23	43.90	43.95	43.95	+0.05	1	1298
12:10:48	43.90	43.95	43.90	0	2	1297
12:10:48	43.90	43.95	43.90	0	5	1295
12:10:48	43.90	43.95	43.90	0	5	1290
12:10:40	43.90	43.95	43.95	+0.05	1	1285
12:09:57	43.90	43.95	43.95	+0.05	1	1284
12:09:33	43.90	43.95	43.95	+0.05	1	1283
12:09:14	43.90	43.95	43.95	+0.05	1	1282
12:09:06	43.90	43.95	43.90	0	1	1281
12:08:31	43.90	43.95	43.95	+0.05	1	1280
12:07:54	43.90	43.95	43.95	+0.05	1	1279
12:07:48	43.90	43.95	43.95	+0.05	1	1278
12:07:05	43.90	43.95	43.95	+0.05	1	1277
12:06:22	43.90	43.95	43.95	+0.05	1	1276
12:05:40	43.90	43.95	43.95	+0.05	1	1275
12:05:39	43.90	43.95	43.95	+0.05	1	1274
12:05:06	43.90	43.95	43.90	0	1	1273
12:04:56	43.90	43.95	43.95	+0.05	1	1272
12:04:13	43.90	43.95	43.95	+0.05	1	1271
12:03:53	43.90	43.95	43.95	+0.05	1	1270
12:03:30	43.90	43.95	43.95	+0.05	1	1269
12:02:47	43.90	43.95	43.95	+0.05	1	1268
12:02:24	43.90	43.95	43.95	+0.05	1	1267
12:02:17	43.90	43.95	43.90	0	2	1266
12:02:04	43.90	43.95	43.95	+0.05	1	1264
12:01:21	43.90	43.95	43.95	+0.05	1	1263
12:00:51	43.90	43.95	43.95	+0.05	1	1262
12:00:38	43.90	43.95	43.95	+0.05	1	1261
12:00:35	43.90	43.95	43.90	0	2	1260
12:00:28	43.90	43.95	43.95	+0.05	1	1258
11:59:55	43.90	43.95	43.95	+0.05	1	1257
11:59:15	43.90	43.95	43.95	+0.05	1	1256
11:59:12	43.90	43.95	43.95	+0.05	1	1255
11:58:53	43.90	43.95	43.90	0	2	1254
11:58:29	43.90	43.95	43.95	+0.05	1	1252
11:58:18	43.90	43.95	43.95	+0.05	1	1251
11:58:02	43.90	43.95	43.95	+0.05	1	1250
11:58:01	43.90	43.95	43.90	0	4	1249
11:57:46	43.90	43.95	43.95	+0.05	1	1245
11:57:15	43.90	43.95	43.95	+0.05	1	1244
11:57:12	43.90	43.95	43.95	+0.05	1	1243
11:57:11	43.90	43.95	43.90	0	3	1242
11:57:11	43.90	43.95	43.90	0	2	1239
11:57:03	43.90	43.95	43.95	+0.05	1	1237
11:56:20	43.90	43.95	43.95	+0.05	1	1236
11:55:44	43.90	43.95	43.95	+0.05	1	1235
11:55:38	43.90	43.95	43.90	0	1	1234
11:55:37	43.90	43.95	43.95	+0.05	1	1233
11:55:31	43.90	43.95	43.95	+0.05	1	1232
11:55:29	43.90	43.95	43.90	0	2	1231
11:54:54	43.90	43.95	43.95	+0.05	1	1229
11:54:21	43.90	43.95	43.95	+0.05	1	1228
11:54:11	43.90	43.95	43.95	+0.05	1	1227
11:53:47	43.90	43.95	43.90	0	2	1226
11:53:28	43.90	43.95	43.95	+0.05	1	1224
11:52:46	43.90	43.95	43.95	+0.05	1	1223
11:52:35	43.90	43.95	43.95	+0.05	1	1222
11:52:04	43.90	43.95	43.90	0	2	1221
11:52:02	43.90	43.95	43.95	+0.05	1	1219
11:51:23	43.90	43.95	43.95	+0.05	5	1218
11:51:20	43.90	43.95	43.95	+0.05	1	1213
11:51:12	43.90	43.95	43.95	+0.05	5	1212
11:50:36	43.90	43.95	43.95	+0.05	1	1207
11:50:22	43.90	43.95	43.90	0	2	1206
11:49:53	43.90	43.95	43.95	+0.05	1	1204
11:49:31	43.90	43.95	43.95	+0.05	1	1203
11:49:10	43.90	43.95	43.95	+0.05	1	1202
11:48:40	43.90	43.95	43.90	0	2	1201
11:48:28	43.90	43.95	43.95	+0.05	1	1199
11:47:44	43.90	43.95	43.95	+0.05	1	1198
11:47:01	43.90	43.95	43.95	+0.05	1	1197
11:46:58	43.90	43.95	43.90	0	2	1196
11:46:18	43.90	43.95	43.95	+0.05	1	1194
11:46:15	43.90	43.95	43.95	+0.05	1	1193
11:45:35	43.90	43.95	43.95	+0.05	1	1192
11:44:52	43.90	43.95	43.95	+0.05	1	1191
11:44:12	43.90	43.95	43.90	0	5	1190
11:44:09	43.90	43.95	43.95	+0.05	1	1185
11:43:33	43.90	43.95	43.90	0	3	1184
11:43:26	43.90	43.95	43.95	+0.05	1	1181
11:42:48	43.90	43.95	43.90	0	1	1180
11:42:43	43.90	43.95	43.95	+0.05	1	1179
11:42:00	43.90	43.95	43.95	+0.05	1	1178
11:41:17	43.90	43.95	43.95	+0.05	1	1177
11:40:34	43.90	43.95	43.95	+0.05	1	1176
11:40:31	43.90	43.95	43.95	+0.05	1	1175
11:40:18	43.90	43.95	43.95	+0.05	1	1174
11:39:51	43.90	43.95	43.95	+0.05	1	1173
11:39:08	43.90	43.95	43.95	+0.05	1	1172
11:38:25	43.90	43.95	43.95	+0.05	1	1171
11:37:59	43.90	43.95	43.90	0	1	1170
11:37:52	43.90	43.95	43.90	0	1	1169
11:37:52	43.90	43.95	43.90	0	1	1168
11:37:50	43.90	43.95	43.90	0	2	1167
11:37:42	43.90	43.95	43.95	+0.05	1	1165
11:37:26	43.90	43.95	43.90	0	1	1164
11:36:59	43.90	43.95	43.95	+0.05	1	1163
11:36:17	43.90	43.95	43.95	+0.05	1	1162
11:36:11	43.90	43.95	43.90	0	1	1161
11:35:33	43.90	43.95	43.95	+0.05	1	1160
11:35:15	43.90	43.95	43.90	0	1	1159
11:35:06	43.90	43.95	43.90	0	5	1158
11:35:06	43.90	43.95	43.90	0	5	1153
11:34:55	43.90	43.95	43.90	0	4	1148
11:34:50	43.90	43.95	43.95	+0.05	1	1144
11:34:48	43.90	43.95	43.90	0	1	1143
11:34:07	43.90	43.95	43.95	+0.05	1	1142
11:33:29	43.90	43.95	43.90	0	1	1141
11:33:24	43.90	43.95	43.95	+0.05	1	1140
11:32:41	43.90	43.95	43.95	+0.05	1	1139
11:32:29	43.90	43.95	43.95	+0.05	2	1138
11:31:58	43.90	43.95	43.95	+0.05	1	1136
11:31:39	43.90	44.00	43.90	0	2	1135
11:31:33	43.95	44.00	43.95	+0.05	1	1133
11:31:18	43.95	44.00	43.95	+0.05	1	1132
11:31:15	43.95	44.00	44.00	+0.10	1	1131
11:31:10	43.95	44.00	43.95	+0.05	2	1130
11:31:07	43.95	44.00	43.95	+0.05	1	1128
11:31:04	43.95	44.00	43.95	+0.05	5	1127
11:30:33	43.95	44.00	44.00	+0.10	1	1122
11:29:57	43.95	44.00	43.95	+0.05	2	1121
11:29:49	43.95	44.00	44.00	+0.10	1	1119
11:29:06	43.95	44.00	44.00	+0.10	1	1118
11:28:23	43.95	44.00	44.00	+0.10	1	1117
11:28:15	43.95	44.00	43.95	+0.05	2	1116
11:27:40	43.95	44.00	44.00	+0.10	1	1114
11:27:05	43.95	44.00	43.95	+0.05	1	1113
11:26:58	43.95	44.00	44.00	+0.10	1	1112
11:26:55	43.95	44.00	43.95	+0.05	6	1111
11:26:51	43.95	44.00	43.95	+0.05	1	1105
11:26:50	43.95	44.00	43.95	+0.05	1	1104
11:26:49	44.00	44.05	44.00	+0.10	36	1103
11:26:49	44.00	44.05	44.00	+0.10	2	1067
11:26:49	44.00	44.05	44.00	+0.10	14	1065
11:26:49	44.00	44.05	44.00	+0.10	5	1051
11:26:45	44.00	44.05	44.00	+0.10	1	1046
11:26:38	44.00	44.05	44.00	+0.10	3	1045
11:26:36	44.00	44.05	44.05	+0.15	1	1042
11:26:35	44.00	44.05	44.00	+0.10	2	1041
11:26:35	44.00	44.05	44.00	+0.10	6	1039
11:26:35	44.00	44.05	44.00	+0.10	10	1033
11:26:34	44.00	44.05	44.00	+0.10	2	1023
11:25:40	44.00	44.05	44.00	+0.10	1	1021
11:25:31	44.00	44.05	44.00	+0.10	4	1020
11:25:31	44.00	44.05	44.00	+0.10	5	1016
11:25:31	44.00	44.05	44.00	+0.10	5	1011
11:25:05	44.00	44.05	44.00	+0.10	1	1006
11:24:57	44.00	44.05	44.00	+0.10	1	1005
11:24:57	44.00	44.05	44.00	+0.10	5	1004
11:24:57	44.00	44.05	44.00	+0.10	5	999
11:24:57	44.00	44.05	44.00	+0.10	5	994
11:23:48	44.00	44.05	44.05	+0.15	1	989
11:23:05	44.00	44.05	44.00	+0.10	2	988
11:22:57	44.00	44.05	44.00	+0.10	1	986
11:22:57	44.00	44.05	44.05	+0.15	1	985
11:18:34	44.00	44.05	44.05	+0.15	1	984
11:18:34	44.00	44.05	44.00	+0.10	2	983
11:18:07	44.00	44.05	44.00	+0.10	1	981
11:17:33	44.00	44.05	44.00	+0.10	5	980
11:17:12	44.00	44.05	44.00	+0.10	1	975
11:17:11	44.00	44.05	44.00	+0.10	1	974
11:16:16	44.00	44.05	44.05	+0.15	1	973
11:16:06	44.00	44.05	44.00	+0.10	1	972
11:14:51	44.00	44.05	44.00	+0.10	1	971
11:13:38	44.00	44.05	44.05	+0.15	1	970
11:13:25	44.00	44.05	44.05	+0.15	1	969
11:13:12	44.00	44.05	44.05	+0.15	1	968
11:13:06	44.00	44.05	44.00	+0.10	1	967
11:11:39	44.00	44.05	44.05	+0.15	2	966
11:11:38	44.00	44.05	44.00	+0.10	13	964
11:08:59	44.00	44.05	44.05	+0.15	1	951
11:08:41	44.00	44.05	44.05	+0.15	1	950
11:08:36	44.00	44.05	44.00	+0.10	1	949
11:06:31	44.00	44.05	44.05	+0.15	1	948
11:06:30	44.00	44.05	44.05	+0.15	2	947
11:05:56	44.00	44.05	44.05	+0.15	1	945
11:04:15	44.00	44.05	44.05	+0.15	1	944
11:03:05	44.00	44.05	44.05	+0.15	1	943
11:03:04	44.00	44.05	44.00	+0.10	1	942
11:02:14	44.00	44.05	44.05	+0.15	1	941
11:02:02	44.00	44.05	44.05	+0.15	1	940
11:01:07	44.00	44.05	44.05	+0.15	1	939
11:01:06	44.00	44.05	44.00	+0.10	1	938
10:59:48	44.00	44.05	44.05	+0.15	1	937
10:59:28	44.00	44.05	44.05	+0.15	3	936
10:59:28	44.00	44.05	44.05	+0.15	8	933
10:59:22	44.00	44.05	44.05	+0.15	7	925
10:58:06	44.00	44.05	44.00	+0.10	2	918
10:58:03	44.00	44.05	44.00	+0.10	1	916
10:57:54	44.00	44.05	44.05	+0.15	1	915
10:56:50	44.00	44.05	44.00	+0.10	2	914
10:56:19	44.00	44.05	44.00	+0.10	1	912
10:56:18	44.00	44.05	44.00	+0.10	5	911
10:55:45	44.00	44.05	44.00	+0.10	1	906
10:53:09	44.00	44.05	44.00	+0.10	1	905
10:51:11	44.00	44.05	44.00	+0.10	1	904
10:51:01	44.00	44.05	44.00	+0.10	2	903
10:51:00	44.00	44.05	44.00	+0.10	2	901
10:50:58	44.00	44.05	44.00	+0.10	1	899
10:50:57	44.00	44.05	44.00	+0.10	10	898
10:50:52	44.00	44.05	44.00	+0.10	1	888
10:50:51	44.00	44.05	44.00	+0.10	10	887
10:48:04	44.00	44.10	44.00	+0.10	2	877
10:48:04	44.05	44.10	44.05	+0.15	29	875
10:47:24	44.05	44.10	44.05	+0.15	3	846
10:47:03	44.05	44.10	44.05	+0.15	1	843
10:44:47	44.05	44.10	44.05	+0.15	1	842
10:44:14	44.05	44.10	44.05	+0.15	1	841
10:43:57	44.05	44.10	44.05	+0.15	1	840
10:43:19	44.05	44.10	44.05	+0.15	1	839
10:43:06	44.05	44.10	44.05	+0.15	1	838
10:42:36	44.05	44.10	44.05	+0.15	1	837
10:42:10	44.05	44.10	44.05	+0.15	4	836
10:41:50	44.05	44.10	44.05	+0.15	5	832
10:41:43	44.05	44.10	44.05	+0.15	1	827
10:41:09	44.00	44.05	44.05	+0.15	6	826
10:40:24	44.00	44.05	44.05	+0.15	5	820
10:40:20	44.00	44.05	44.05	+0.15	10	815
10:40:08	44.00	44.05	44.05	+0.15	10	805
10:39:54	44.00	44.05	44.05	+0.15	10	795
10:38:07	44.00	44.05	44.05	+0.15	7	785
10:37:58	44.00	44.05	44.00	+0.10	1	778
10:37:51	44.00	44.05	44.00	+0.10	1	777
10:37:42	44.00	44.05	44.05	+0.15	1	776
10:37:04	44.00	44.05	44.05	+0.15	1	775
10:36:26	44.00	44.05	44.05	+0.15	1	774
10:36:17	44.00	44.05	44.00	+0.10	1	773
10:35:48	44.00	44.05	44.05	+0.15	1	772
10:35:10	44.00	44.05	44.05	+0.15	1	771
10:34:32	44.00	44.05	44.05	+0.15	1	770
10:33:54	44.00	44.05	44.05	+0.15	1	769
10:33:27	44.00	44.05	44.05	+0.15	1	768
10:33:16	44.00	44.05	44.05	+0.15	1	767
10:32:53	44.00	44.05	44.05	+0.15	5	766
10:32:38	44.00	44.05	44.05	+0.15	1	761
10:32:01	44.00	44.05	44.05	+0.15	1	760
10:31:22	44.00	44.05	44.05	+0.15	1	759
10:31:08	44.00	44.05	44.00	+0.10	1	758
10:30:44	44.00	44.05	44.05	+0.15	1	757
10:30:07	44.00	44.05	44.05	+0.15	1	756
10:29:35	44.00	44.05	44.05	+0.15	1	755
10:29:28	44.00	44.05	44.05	+0.15	1	754
10:28:50	44.00	44.05	44.05	+0.15	1	753
10:28:19	44.00	44.05	44.05	+0.15	10	752
10:28:12	44.00	44.05	44.05	+0.15	1	742
10:27:48	44.00	44.05	44.00	+0.10	1	741
10:27:34	44.00	44.05	44.05	+0.15	1	740
10:27:34	44.00	44.05	44.00	+0.10	3	739
10:26:56	44.00	44.05	44.05	+0.15	1	736
10:26:44	44.00	44.05	44.05	+0.15	5	735
10:26:36	44.00	44.05	44.05	+0.15	1	730
10:26:18	44.00	44.05	44.05	+0.15	1	729
10:25:55	44.00	44.05	44.00	+0.10	1	728
10:25:42	44.00	44.05	44.00	+0.10	1	727
10:25:40	44.00	44.05	44.05	+0.15	1	726
10:25:36	44.00	44.05	44.00	+0.10	1	725
10:25:36	44.00	44.05	44.00	+0.10	11	724
10:25:21	44.00	44.05	44.00	+0.10	1	713
10:25:21	44.00	44.05	44.00	+0.10	8	712
10:25:07	44.05	44.10	44.05	+0.15	9	704
10:25:02	44.05	44.10	44.10	+0.20	1	695
10:24:24	44.05	44.10	44.10	+0.20	1	694
10:23:52	44.05	44.10	44.05	+0.15	2	693
10:23:46	44.05	44.10	44.10	+0.20	1	691
10:23:08	44.05	44.10	44.10	+0.20	1	690
10:22:35	44.05	44.10	44.05	+0.15	1	689
10:22:33	44.05	44.10	44.05	+0.15	1	688
10:22:30	44.05	44.10	44.10	+0.20	1	687
10:21:56	44.05	44.10	44.05	+0.15	2	686
10:21:56	44.05	44.10	44.05	+0.15	5	684
10:21:52	44.05	44.10	44.10	+0.20	1	679
10:21:26	44.05	44.10	44.05	+0.15	10	678
10:20:11	44.05	44.10	44.05	+0.15	1	668
10:20:03	44.05	44.10	44.05	+0.15	1	667
10:20:00	44.05	44.10	44.05	+0.15	1	666
10:17:35	44.05	44.10	44.05	+0.15	1	665
10:15:32	44.05	44.10	44.05	+0.15	1	664
10:15:23	44.05	44.10	44.05	+0.15	1	663
10:15:23	44.05	44.10	44.05	+0.15	1	662
10:15:09	44.05	44.10	44.05	+0.15	1	661
10:15:06	44.05	44.10	44.05	+0.15	1	660
10:14:59	44.00	44.05	44.05	+0.15	18	659
10:14:56	44.00	44.05	44.05	+0.15	1	641
10:14:16	44.00	44.05	44.05	+0.15	1	640
10:13:38	44.00	44.05	44.05	+0.15	1	639
10:13:00	44.00	44.05	44.05	+0.15	1	638
10:12:22	44.00	44.05	44.05	+0.15	1	637
10:12:17	44.00	44.05	44.05	+0.15	1	636
10:12:06	44.00	44.05	44.05	+0.15	1	635
10:11:45	44.00	44.05	44.05	+0.15	11	634
10:11:44	44.00	44.05	44.05	+0.15	1	623
10:11:06	44.00	44.05	44.05	+0.15	1	622
10:10:43	44.00	44.05	44.00	+0.10	1	621
10:10:33	44.00	44.05	44.05	+0.15	2	620
10:10:28	44.00	44.05	44.05	+0.15	1	618
10:09:51	44.00	44.05	44.05	+0.15	1	617
10:09:28	44.00	44.05	44.05	+0.15	1	616
10:09:12	44.00	44.05	44.05	+0.15	1	615
10:08:34	44.00	44.05	44.05	+0.15	1	614
10:07:56	44.00	44.05	44.05	+0.15	1	613
10:07:30	44.00	44.05	44.05	+0.15	1	612
10:07:18	44.00	44.05	44.05	+0.15	1	611
10:06:56	44.00	44.05	44.05	+0.15	1	610
10:06:40	44.00	44.05	44.05	+0.15	1	609
10:06:02	44.00	44.05	44.05	+0.15	1	608
10:05:45	44.00	44.05	44.05	+0.15	5	607
10:05:24	44.00	44.05	44.05	+0.15	1	602
10:04:46	44.00	44.05	44.05	+0.15	1	601
10:04:30	44.00	44.05	44.00	+0.10	1	600
10:04:23	44.00	44.05	44.00	+0.10	2	599
10:04:08	44.00	44.05	44.05	+0.15	1	597
10:03:30	44.00	44.05	44.05	+0.15	1	596
10:03:12	44.00	44.05	44.00	+0.10	1	595
10:03:12	44.00	44.05	44.05	+0.15	2	594
10:02:54	44.00	44.05	44.05	+0.15	2	592
10:02:52	44.00	44.05	44.05	+0.15	1	590
10:02:45	44.00	44.05	44.00	+0.10	1	589
10:02:45	44.05	44.10	44.05	+0.15	10	588
10:02:14	44.05	44.10	44.10	+0.20	1	578
10:01:36	44.05	44.10	44.10	+0.20	1	577
10:00:58	44.05	44.10	44.10	+0.20	1	576
10:00:38	44.05	44.10	44.10	+0.20	1	575
10:00:21	44.05	44.10	44.10	+0.20	1	574
10:00:20	44.05	44.10	44.10	+0.20	1	573
10:00:05	44.05	44.10	44.10	+0.20	10	572
10:00:03	44.05	44.10	44.10	+0.20	2	562
09:59:59	44.05	44.10	44.10	+0.20	1	560
09:59:42	44.05	44.10	44.10	+0.20	1	559
09:59:29	44.05	44.10	44.10	+0.20	1	558
09:59:29	44.05	44.10	44.10	+0.20	1	557
09:59:29	44.05	44.10	44.10	+0.20	2	556
09:59:09	44.05	44.10	44.10	+0.20	1	554
09:59:04	44.05	44.10	44.10	+0.20	1	553
09:58:50	44.05	44.10	44.10	+0.20	2	552
09:58:26	44.05	44.10	44.10	+0.20	1	550
09:58:05	44.05	44.10	44.05	+0.15	2	549
09:58:02	44.05	44.10	44.05	+0.15	2	547
09:58:02	44.00	44.05	44.05	+0.15	35	545
09:58:02	44.00	44.05	44.05	+0.15	11	510
09:57:48	44.00	44.05	44.05	+0.15	1	499
09:57:10	44.00	44.05	44.05	+0.15	1	498
09:56:32	44.00	44.05	44.05	+0.15	1	497
09:55:54	44.00	44.05	44.05	+0.15	1	496
09:55:34	44.00	44.05	44.00	+0.10	1	495
09:55:16	44.00	44.05	44.05	+0.15	1	494
09:55:04	44.00	44.05	44.00	+0.10	1	493
09:54:38	44.00	44.05	44.05	+0.15	1	492
09:54:01	44.00	44.05	44.05	+0.15	1	491
09:53:22	44.00	44.05	44.05	+0.15	1	490
09:53:03	44.00	44.05	44.00	+0.10	4	489
09:53:00	44.00	44.05	44.00	+0.10	1	485
09:52:46	44.00	44.05	44.05	+0.15	1	484
09:52:06	44.00	44.05	44.05	+0.15	1	483
09:51:28	44.00	44.05	44.05	+0.15	1	482
09:51:02	44.00	44.05	44.00	+0.10	2	481
09:51:02	44.00	44.05	44.00	+0.10	2	479
09:50:50	44.00	44.05	44.05	+0.15	1	477
09:50:14	43.95	44.05	43.95	+0.05	1	476
09:50:14	43.95	44.05	43.95	+0.05	1	475
09:50:14	44.00	44.05	44.00	+0.10	1	474
09:50:12	44.00	44.05	44.00	+0.10	3	473
09:50:12	44.00	44.05	44.05	+0.15	1	470
09:50:12	44.00	44.05	44.00	+0.10	5	469
09:50:06	44.00	44.05	44.00	+0.10	10	464
09:50:06	44.00	44.05	44.00	+0.10	10	454
09:50:06	44.00	44.05	44.00	+0.10	4	444
09:50:06	44.00	44.05	44.00	+0.10	10	440
09:50:06	44.00	44.05	44.00	+0.10	10	430
09:50:06	44.00	44.05	44.00	+0.10	1	420
09:50:06	44.00	44.05	44.00	+0.10	10	419
09:49:51	44.00	44.05	44.00	+0.10	1	409
09:49:37	44.00	44.05	44.05	+0.15	1	408
09:49:36	44.00	44.05	44.00	+0.10	1	407
09:49:36	44.00	44.05	44.05	+0.15	2	406
09:49:34	44.00	44.05	44.05	+0.15	1	404
09:49:14	44.00	44.05	44.05	+0.15	1	403
09:48:56	44.00	44.05	44.05	+0.15	1	402
09:48:47	44.00	44.05	44.00	+0.10	4	401
09:48:18	44.00	44.05	44.05	+0.15	1	397
09:48:09	44.00	44.05	44.00	+0.10	1	396
09:48:08	44.00	44.05	44.00	+0.10	1	395
09:47:40	44.00	44.05	44.05	+0.15	1	394
09:47:02	44.00	44.05	44.05	+0.15	1	393
09:46:25	44.00	44.05	44.05	+0.15	1	392
09:46:09	44.00	44.05	44.05	+0.15	1	391
09:44:31	44.00	44.05	44.05	+0.15	1	390
09:44:20	44.00	44.05	44.05	+0.15	30	389
09:44:17	44.00	44.05	44.00	+0.10	1	359
09:43:50	44.00	44.05	44.00	+0.10	2	358
09:43:47	43.95	44.00	44.00	+0.10	14	356
09:43:45	43.95	44.00	44.00	+0.10	1	342
09:43:07	43.95	44.00	44.00	+0.10	2	341
09:43:02	43.95	44.00	44.00	+0.10	1	339
09:42:20	43.95	44.00	44.00	+0.10	1	338
09:42:07	43.95	44.00	44.00	+0.10	1	337
09:41:36	43.95	44.00	44.00	+0.10	1	336
09:41:06	44.00	44.05	44.00	+0.10	1	335
09:41:06	44.00	44.05	44.00	+0.10	1	334
09:40:27	43.95	44.05	44.05	+0.15	1	333
09:40:12	44.00	44.05	44.00	+0.10	2	332
09:40:12	44.00	44.05	44.00	+0.10	3	330
09:39:26	43.95	44.05	44.05	+0.15	1	327
09:39:26	43.95	44.00	44.00	+0.10	1	326
09:39:18	44.00	44.05	44.00	+0.10	2	325
09:39:18	43.95	44.00	44.00	+0.10	2	323
09:39:18	43.95	44.00	44.00	+0.10	23	321
09:39:02	43.95	44.00	43.95	+0.05	1	298
09:39:02	43.90	43.95	43.95	+0.05	1	297
09:38:48	43.90	43.95	43.95	+0.05	1	296
09:38:46	43.90	43.95	43.95	+0.05	1	295
09:38:44	43.90	43.95	43.95	+0.05	1	294
09:38:21	43.90	43.95	43.90	0	1	293
09:38:10	43.90	43.95	43.95	+0.05	1	292
09:38:01	43.90	43.95	43.95	+0.05	1	291
09:37:32	43.85	43.95	43.95	+0.05	1	290
09:37:19	43.80	43.95	43.95	+0.05	1	289
09:36:54	43.85	43.95	43.95	+0.05	1	288
09:36:52	43.85	43.95	43.85	-0.05	1	287
09:36:35	43.85	43.95	43.95	+0.05	1	286
09:36:17	43.85	43.95	43.95	+0.05	1	285
09:35:52	43.85	43.90	43.90	0	1	284
09:35:38	43.80	43.90	43.90	0	1	283
09:35:09	43.80	43.90	43.90	0	1	282
09:35:07	43.80	43.85	43.85	-0.05	1	281
09:34:53	43.80	43.85	43.85	-0.05	1	280
09:34:53	43.80	43.85	43.85	-0.05	1	279
09:34:52	43.80	43.85	43.85	-0.05	1	278
09:34:36	43.80	43.85	43.80	-0.10	1	277
09:31:29	43.75	43.80	43.85	-0.05	2	276
09:31:29	43.75	43.80	43.80	-0.10	8	274
09:30:21	43.80	43.90	43.80	-0.10	1	266
09:29:07	43.90	43.95	43.90	0	3	265
09:29:07	43.75	43.90	43.90	0	2	262
09:28:46	43.75	43.90	43.90	0	1	260
09:28:01	43.75	43.85	43.90	0	4	259
09:28:01	43.75	43.85	43.85	-0.05	3	255
09:27:14	43.65	43.85	43.65	-0.25	1	252
09:27:14	43.75	43.85	43.75	-0.15	1	251
09:27:06	43.75	43.85	43.75	-0.15	1	250
09:27:05	43.85	43.95	43.85	-0.05	18	249
09:27:05	43.85	43.95	43.85	-0.05	1	231
09:27:05	43.85	43.95	43.85	-0.05	21	230
09:26:41	43.70	43.75	43.85	-0.05	8	209
09:26:41	43.70	43.75	43.80	-0.10	1	201
09:26:41	43.70	43.75	43.75	-0.15	2	200
09:26:38	43.75	43.80	43.75	-0.15	1	198
09:25:57	43.70	43.80	43.80	-0.10	32	197
09:25:49	43.65	43.70	43.70	-0.20	3	165
09:25:33	43.70	43.80	43.70	-0.20	4	162
09:25:16	43.70	43.75	43.75	-0.15	1	158
09:24:43	43.75	43.80	43.75	-0.15	1	157
09:23:45	43.70	43.75	43.75	-0.15	1	156
09:23:12	43.65	43.70	43.70	-0.20	1	155
09:23:11	43.65	43.70	43.70	-0.20	1	154
09:22:09	43.65	43.70	43.70	-0.20	1	153
09:21:16	43.60	43.65	43.65	-0.25	2	152
09:20:42	43.60	43.65	43.60	-0.30	1	150
09:20:42	43.65	43.70	43.65	-0.25	1	149
09:17:11	43.60	43.70	43.70	-0.20	1	148
09:16:16	43.60	43.65	43.65	-0.25	1	147
09:16:16	43.60	43.65	43.65	-0.25	2	146
09:16:16	43.60	43.65	43.65	-0.25	6	144
09:16:16	43.60	43.65	43.65	-0.25	1	138
09:15:42	43.55	43.60	43.60	-0.30	4	137
09:15:42	43.55	43.60	43.60	-0.30	1	133
09:15:24	43.60	43.65	43.60	-0.30	1	132
09:15:15	43.60	43.70	43.60	-0.30	1	131
09:15:15	43.60	43.70	43.60	-0.30	1	130
09:15:14	43.60	43.70	43.60	-0.30	1	129
09:15:13	43.60	43.70	43.60	-0.30	1	128
09:15:13	43.65	43.70	43.60	-0.30	9	127
09:15:13	43.65	43.70	43.65	-0.25	2	118
09:15:04	43.65	43.75	43.65	-0.25	1	116
09:15:00	43.65	43.75	43.65	-0.25	1	115
09:14:58	43.65	43.75	43.65	-0.25	1	114
09:14:58	43.70	43.75	43.70	-0.20	1	113
09:14:55	43.65	43.75	43.65	-0.25	2	112
09:14:54	43.70	43.75	43.70	-0.20	1	110
09:14:54	43.70	43.75	43.70	-0.20	17	109
09:14:13	43.70	43.75	43.70	-0.20	1	92
09:14:12	43.75	43.80	43.75	-0.15	5	91
09:12:38	43.70	43.85	43.70	-0.20	2	86
09:12:06	43.70	43.85	43.70	-0.20	1	84
09:10:49	43.70	43.85	43.70	-0.20	1	83
09:10:28	43.70	43.85	43.70	-0.20	2	82
09:10:27	43.70	43.85	43.70	-0.20	2	80
09:10:27	43.75	43.85	43.70	-0.20	1	78
09:10:27	43.75	43.85	43.75	-0.15	1	77
09:10:27	43.75	43.85	43.75	-0.15	2	76
09:10:27	43.75	43.85	43.75	-0.15	2	74
09:10:27	43.75	43.85	43.75	-0.15	2	72
09:10:27	43.75	43.85	43.75	-0.15	2	70
09:10:27	43.75	43.85	43.75	-0.15	2	68
09:09:01	43.75	43.85	43.70	-0.20	1	66
09:09:01	43.75	43.85	43.75	-0.15	1	65
09:09:00	43.80	43.85	43.80	-0.10	11	64
09:09:00	43.80	43.85	43.80	-0.10	10	53
09:08:14	43.80	43.85	43.85	-0.05	1	43
09:06:42	43.80	43.85	43.85	-0.05	2	42
09:06:28	43.80	43.85	43.80	-0.10	1	40
09:06:27	43.80	43.85	43.80	-0.10	2	39
09:03:02	43.85	43.90	43.85	-0.05	3	37
09:03:01	43.80	43.90	43.90	0	1	34
09:03:01	43.80	43.85	43.85	-0.05	2	33
09:03:01	43.80	43.85	43.80	-0.10	1	31
09:03:00	43.80	43.85	43.80	-0.10	1	30
09:02:59	43.80	43.85	43.85	-0.05	5	29
09:02:48	43.80	43.85	43.80	-0.10	2	24
09:02:48	43.80	43.85	43.85	-0.05	2	22
09:02:00	43.85	43.90	43.85	-0.05	1	20
09:01:53	43.85	43.90	43.85	-0.05	2	19
09:01:52	43.85	43.90	43.85	-0.05	2	17
09:01:52	43.80	43.90	43.80	-0.10	1	15
09:01:51	43.85	43.90	43.85	-0.05	2	14
09:00:19	43.90	43.95	43.90	0	6	12
09:00:19	--	--	43.90	0	6	6

　

景氣回穩慧洋今年本業估損平

興櫃生技股大顯神威金萬林奪冠

我的自選股

虛擬交易所

‧裕國家族內訌楊連發控胞弟涉違...
‧聯強攜手微軟、英特爾搶AIoT商機
‧半導體展23日登場台積電鴻海等...
‧關節腔注射劑適應症擴大科妍營...

加密貨幣

比特幣BTC	10989.36	-104.99	-0.95%
以太幣ETH	382.23	-3.31	-0.86%
瑞波幣XRP	0.250216	0.00	-0.60%
比特幣現金BCH	232.50	-1.13	-0.48%
萊特幣LTC	48.30	-0.38	-0.78%
卡達幣ADA	0.091386	0.00	-0.30%
波場幣TRX	0.027259	0.00	-1.88%
恆星幣XLM	0.078242	0.00	-0.93%

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

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

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。