最新證交所推有價證券借貸相關費用收付新制　6/1起實施熱門輝達5/27北士科辦台灣員工大會　蔣萬安將出席

更新報價

聯　華 (1229) 食品工業上市聯華神通集團

38.50 ▼-0.20 -0.52% 2.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	5,263	38.50	39	38.55	21	38.70	38.95	38.00	38.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	38.50	38.55	38.50	-0.20	6	5263
13:30:00	38.50	38.55	38.50	-0.20	64	5257
13:24:52	38.45	38.55	38.55	-0.15	2	5193
13:24:40	38.50	38.55	38.50	-0.20	7	5191
13:24:40	38.45	38.50	38.50	-0.20	4	5184
13:24:36	38.45	38.50	38.45	-0.25	1	5180
13:24:09	38.45	38.50	38.45	-0.25	1	5179
13:24:08	38.45	38.50	38.50	-0.20	1	5178
13:24:06	38.45	38.50	38.50	-0.20	1	5177
13:23:59	38.45	38.50	38.45	-0.25	10	5176
13:23:58	38.45	38.50	38.45	-0.25	1	5166
13:23:36	38.45	38.50	38.50	-0.20	2	5165
13:22:32	38.45	38.50	38.50	-0.20	3	5163
13:22:32	38.45	38.50	38.50	-0.20	5	5160
13:22:28	38.40	38.50	38.50	-0.20	20	5155
13:22:06	38.40	38.45	38.45	-0.25	1	5135
13:21:43	38.40	38.45	38.45	-0.25	12	5134
13:21:18	38.40	38.45	38.45	-0.25	2	5122
13:21:18	38.45	38.50	38.40	-0.30	1	5120
13:21:18	38.45	38.50	38.45	-0.25	2	5119
13:21:18	38.45	38.50	38.45	-0.25	1	5117
13:21:18	38.45	38.50	38.45	-0.25	10	5116
13:21:16	38.45	38.50	38.50	-0.20	1	5106
13:21:14	38.45	38.50	38.45	-0.25	1	5105
13:21:12	38.45	38.50	38.45	-0.25	1	5104
13:20:58	38.45	38.50	38.45	-0.25	5	5103
13:20:49	38.45	38.50	38.45	-0.25	1	5098
13:20:36	38.45	38.50	38.45	-0.25	1	5097
13:20:27	38.45	38.50	38.45	-0.25	1	5096
13:20:07	38.45	38.50	38.50	-0.20	1	5095
13:18:24	38.45	38.50	38.45	-0.25	2	5094
13:18:11	38.45	38.50	38.45	-0.25	1	5092
13:17:37	38.45	38.50	38.45	-0.25	2	5091
13:16:17	38.40	38.50	38.50	-0.20	2	5089
13:16:17	38.40	38.50	38.50	-0.20	60	5087
13:16:11	38.40	38.45	38.45	-0.25	2	5027
13:16:11	38.45	38.50	38.45	-0.25	8	5025
13:15:38	38.40	38.45	38.45	-0.25	3	5017
13:15:38	38.45	38.50	38.45	-0.25	2	5014
13:15:15	38.45	38.50	38.45	-0.25	2	5012
13:14:53	38.45	38.50	38.45	-0.25	2	5010
13:14:46	38.45	38.50	38.45	-0.25	1	5008
13:14:45	38.45	38.50	38.45	-0.25	4	5007
13:14:39	38.45	38.50	38.45	-0.25	2	5003
13:14:34	38.45	38.50	38.50	-0.20	3	5001
13:14:24	38.45	38.50	38.45	-0.25	3	4998
13:14:21	38.45	38.50	38.45	-0.25	1	4995
13:13:44	38.45	38.50	38.50	-0.20	5	4994
13:13:31	38.45	38.50	38.45	-0.25	1	4989
13:12:59	38.45	38.50	38.45	-0.25	2	4988
13:12:44	38.40	38.45	38.45	-0.25	2	4986
13:12:33	38.45	38.50	38.45	-0.25	12	4984
13:12:29	38.45	38.50	38.50	-0.20	5	4972
13:12:19	38.45	38.50	38.45	-0.25	3	4967
13:10:53	38.45	38.50	38.45	-0.25	2	4964
13:10:48	38.45	38.50	38.45	-0.25	1	4962
13:10:35	38.45	38.50	38.45	-0.25	1	4961
13:10:34	38.45	38.50	38.45	-0.25	1	4960
13:10:13	38.45	38.50	38.45	-0.25	2	4959
13:10:08	38.45	38.50	38.45	-0.25	1	4957
13:09:57	38.45	38.50	38.45	-0.25	1	4956
13:09:38	38.45	38.50	38.45	-0.25	1	4955
13:09:32	38.45	38.50	38.45	-0.25	3	4954
13:09:06	38.40	38.50	38.50	-0.20	1	4951
13:08:41	38.40	38.45	38.45	-0.25	53	4950
13:08:16	38.40	38.45	38.40	-0.30	1	4897
13:08:15	38.40	38.45	38.40	-0.30	1	4896
13:08:09	38.40	38.45	38.40	-0.30	1	4895
13:07:40	38.40	38.45	38.40	-0.30	1	4894
13:07:31	38.40	38.45	38.40	-0.30	1	4893
13:07:20	38.40	38.45	38.40	-0.30	1	4892
13:07:03	38.40	38.45	38.40	-0.30	1	4891
13:06:47	38.40	38.45	38.40	-0.30	5	4890
13:05:43	38.40	38.45	38.40	-0.30	2	4885
13:04:56	38.35	38.40	38.40	-0.30	6	4883
13:04:34	38.35	38.40	38.40	-0.30	5	4877
13:04:24	38.35	38.40	38.30	-0.40	3	4872
13:04:24	38.35	38.40	38.35	-0.35	1	4869
13:03:59	38.30	38.35	38.35	-0.35	6	4868
13:03:58	38.30	38.35	38.35	-0.35	2	4862
13:03:41	38.30	38.35	38.35	-0.35	1	4860
13:02:52	38.30	38.35	38.35	-0.35	2	4859
13:02:52	38.30	38.35	38.35	-0.35	1	4857
13:02:43	38.30	38.35	38.30	-0.40	1	4856
13:02:41	38.30	38.35	38.30	-0.40	6	4855
13:02:34	38.30	38.35	38.35	-0.35	1	4849
13:02:34	38.30	38.35	38.35	-0.35	6	4848
13:02:00	38.30	38.35	38.35	-0.35	4	4842
13:02:00	38.35	38.40	38.35	-0.35	27	4838
13:01:38	38.35	38.40	38.35	-0.35	1	4811
13:01:37	38.35	38.40	38.40	-0.30	1	4810
13:01:23	38.35	38.40	38.35	-0.35	10	4809
13:01:20	38.35	38.40	38.35	-0.35	3	4799
13:00:43	38.35	38.40	38.35	-0.35	3	4796
12:59:37	38.40	38.45	38.40	-0.30	31	4793
12:58:58	38.40	38.45	38.45	-0.25	1	4762
12:58:10	38.40	38.45	38.45	-0.25	1	4761
12:56:13	38.35	38.45	38.45	-0.25	1	4760
12:55:39	38.35	38.40	38.40	-0.30	1	4759
12:55:07	38.35	38.40	38.35	-0.35	1	4758
12:54:18	38.40	38.45	38.35	-0.35	1	4757
12:54:18	38.40	38.45	38.40	-0.30	2	4756
12:54:17	38.35	38.40	38.40	-0.30	3	4754
12:54:11	38.35	38.40	38.40	-0.30	1	4751
12:54:00	38.35	38.40	38.40	-0.30	1	4750
12:53:28	38.35	38.40	38.35	-0.35	2	4749
12:52:28	38.35	38.45	38.35	-0.35	1	4747
12:52:22	38.35	38.40	38.40	-0.30	1	4746
12:50:49	38.40	38.45	38.35	-0.35	1	4745
12:50:49	38.40	38.45	38.40	-0.30	1	4744
12:50:28	38.35	38.45	38.35	-0.35	1	4743
12:50:13	38.35	38.40	38.40	-0.30	8	4742
12:50:13	38.40	38.45	38.40	-0.30	2	4734
12:49:52	38.40	38.45	38.40	-0.30	1	4732
12:49:26	38.40	38.45	38.40	-0.30	2	4731
12:48:43	38.40	38.45	38.40	-0.30	2	4729
12:48:33	38.35	38.40	38.40	-0.30	2	4727
12:48:24	38.35	38.40	38.40	-0.30	1	4725
12:47:50	38.35	38.40	38.40	-0.30	1	4724
12:47:45	38.35	38.40	38.40	-0.30	1	4723
12:46:54	38.35	38.40	38.40	-0.30	10	4722
12:45:57	38.35	38.40	38.40	-0.30	1	4712
12:45:22	38.35	38.40	38.40	-0.30	30	4711
12:45:05	38.35	38.40	38.40	-0.30	2	4681
12:44:34	38.35	38.40	38.40	-0.30	1	4679
12:44:31	38.35	38.40	38.35	-0.35	5	4678
12:43:36	38.35	38.40	38.40	-0.30	3	4673
12:42:53	38.35	38.40	38.40	-0.30	3	4670
12:42:48	38.35	38.40	38.35	-0.35	3	4667
12:42:46	38.35	38.40	38.35	-0.35	3	4664
12:42:07	38.35	38.40	38.35	-0.35	5	4661
12:41:56	38.35	38.40	38.35	-0.35	10	4656
12:41:45	38.35	38.40	38.40	-0.30	1	4646
12:41:42	38.35	38.40	38.35	-0.35	10	4645
12:41:20	38.35	38.40	38.35	-0.35	10	4635
12:40:02	38.35	38.40	38.40	-0.30	1	4625
12:39:49	38.35	38.40	38.40	-0.30	1	4624
12:39:30	38.35	38.40	38.40	-0.30	1	4623
12:37:21	38.35	38.40	38.40	-0.30	1	4622
12:35:50	38.40	38.45	38.40	-0.30	1	4621
12:35:17	38.35	38.45	38.35	-0.35	1	4620
12:35:14	38.35	38.40	38.40	-0.30	2	4619
12:34:41	38.40	38.45	38.40	-0.30	1	4617
12:34:22	38.35	38.40	38.40	-0.30	5	4616
12:33:54	38.40	38.45	38.40	-0.30	2	4611
12:33:38	38.35	38.40	38.40	-0.30	4	4609
12:33:38	38.35	38.40	38.40	-0.30	1	4605
12:33:38	38.35	38.40	38.40	-0.30	10	4604
12:33:26	38.35	38.40	38.40	-0.30	5	4594
12:33:11	38.35	38.40	38.40	-0.30	1	4589
12:33:03	38.35	38.40	38.40	-0.30	5	4588
12:31:34	38.35	38.40	38.35	-0.35	10	4583
12:31:28	38.35	38.40	38.35	-0.35	7	4573
12:30:22	38.35	38.40	38.40	-0.30	1	4566
12:30:14	38.35	38.40	38.40	-0.30	1	4565
12:29:44	38.35	38.40	38.40	-0.30	2	4564
12:29:38	38.35	38.40	38.35	-0.35	8	4562
12:28:51	38.35	38.40	38.40	-0.30	10	4554
12:27:35	38.35	38.40	38.35	-0.35	6	4544
12:26:45	38.35	38.40	38.40	-0.30	2	4538
12:26:33	38.35	38.40	38.35	-0.35	7	4536
12:25:11	38.40	38.45	38.35	-0.35	1	4529
12:25:11	38.40	38.45	38.40	-0.30	4	4528
12:25:10	38.40	38.45	38.40	-0.30	10	4524
12:24:59	38.40	38.45	38.40	-0.30	2	4514
12:24:49	38.40	38.45	38.45	-0.25	2	4512
12:24:32	38.40	38.45	38.45	-0.25	5	4510
12:24:14	38.40	38.45	38.40	-0.30	1	4505
12:23:22	38.40	38.45	38.40	-0.30	1	4504
12:23:21	38.40	38.45	38.45	-0.25	2	4503
12:22:40	38.40	38.45	38.40	-0.30	10	4501
12:22:36	38.40	38.45	38.40	-0.30	2	4491
12:22:05	38.40	38.45	38.40	-0.30	3	4489
12:20:32	38.40	38.45	38.40	-0.30	1	4486
12:19:54	38.40	38.45	38.40	-0.30	5	4485
12:18:39	38.40	38.45	38.40	-0.30	2	4480
12:18:36	38.40	38.45	38.45	-0.25	1	4478
12:18:35	38.40	38.45	38.40	-0.30	1	4477
12:18:24	38.40	38.45	38.45	-0.25	1	4476
12:18:14	38.40	38.45	38.45	-0.25	1	4475
12:17:28	38.40	38.45	38.45	-0.25	1	4474
12:15:53	38.40	38.45	38.45	-0.25	5	4473
12:14:15	38.40	38.45	38.45	-0.25	10	4468
12:14:10	38.35	38.45	38.45	-0.25	1	4458
12:14:00	38.40	38.45	38.40	-0.30	5	4457
12:13:44	38.40	38.45	38.40	-0.30	1	4452
12:12:41	38.40	38.45	38.40	-0.30	3	4451
12:12:06	38.40	38.45	38.40	-0.30	2	4448
12:11:26	38.35	38.40	38.40	-0.30	3	4446
12:11:26	38.40	38.45	38.40	-0.30	1	4443
12:11:26	38.35	38.40	38.40	-0.30	5	4442
12:11:26	38.35	38.40	38.40	-0.30	50	4437
12:10:24	38.35	38.40	38.35	-0.35	5	4387
12:10:17	38.35	38.40	38.35	-0.35	5	4382
12:10:03	38.35	38.40	38.35	-0.35	1	4377
12:10:02	38.35	38.40	38.35	-0.35	3	4376
12:09:53	38.35	38.40	38.35	-0.35	5	4373
12:09:46	38.35	38.40	38.35	-0.35	5	4368
12:07:30	38.35	38.40	38.40	-0.30	1	4363
12:07:28	38.35	38.40	38.40	-0.30	2	4362
12:07:27	38.35	38.40	38.40	-0.30	1	4360
12:06:47	38.35	38.40	38.35	-0.35	1	4359
12:05:56	38.35	38.40	38.35	-0.35	1	4358
12:05:46	38.35	38.40	38.35	-0.35	6	4357
12:05:10	38.30	38.35	38.35	-0.35	2	4351
12:05:10	38.35	38.40	38.35	-0.35	3	4349
12:03:25	38.35	38.40	38.35	-0.35	3	4346
12:02:17	38.30	38.35	38.35	-0.35	10	4343
12:01:31	38.30	38.35	38.35	-0.35	1	4333
12:01:01	38.30	38.35	38.35	-0.35	1	4332
12:01:01	38.35	38.40	38.35	-0.35	2	4331
12:00:47	38.35	38.40	38.35	-0.35	4	4329
12:00:46	38.35	38.40	38.35	-0.35	6	4325
11:59:39	38.35	38.40	38.35	-0.35	10	4319
11:59:30	38.35	38.40	38.35	-0.35	5	4309
11:58:57	38.35	38.40	38.35	-0.35	10	4304
11:58:53	38.35	38.40	38.35	-0.35	1	4294
11:58:16	38.35	38.40	38.35	-0.35	2	4293
11:57:51	38.35	38.40	38.35	-0.35	3	4291
11:55:31	38.35	38.40	38.35	-0.35	1	4288
11:55:16	38.30	38.35	38.35	-0.35	30	4287
11:54:17	38.30	38.35	38.35	-0.35	31	4257
11:52:19	38.30	38.35	38.35	-0.35	5	4226
11:52:14	38.30	38.35	38.30	-0.40	2	4221
11:52:09	38.30	38.35	38.30	-0.40	12	4219
11:51:52	38.30	38.35	38.35	-0.35	1	4207
11:50:48	38.30	38.35	38.30	-0.40	1	4206
11:50:33	38.30	38.35	38.35	-0.35	1	4205
11:50:22	38.30	38.35	38.35	-0.35	2	4204
11:49:56	38.30	38.35	38.35	-0.35	1	4202
11:47:55	38.30	38.35	38.35	-0.35	1	4201
11:47:06	38.30	38.35	38.35	-0.35	1	4200
11:45:46	38.30	38.35	38.35	-0.35	1	4199
11:45:45	38.30	38.35	38.30	-0.40	10	4198
11:45:37	38.30	38.35	38.30	-0.40	6	4188
11:45:25	38.30	38.35	38.35	-0.35	1	4182
11:44:33	38.30	38.35	38.30	-0.40	1	4181
11:42:39	38.30	38.35	38.30	-0.40	5	4180
11:42:33	38.30	38.35	38.35	-0.35	1	4175
11:42:29	38.30	38.35	38.35	-0.35	1	4174
11:42:16	38.30	38.35	38.35	-0.35	2	4173
11:42:01	38.30	38.35	38.35	-0.35	1	4171
11:40:07	38.30	38.35	38.35	-0.35	5	4170
11:40:07	38.30	38.35	38.35	-0.35	1	4165
11:39:17	38.30	38.35	38.35	-0.35	3	4164
11:39:08	38.30	38.35	38.35	-0.35	1	4161
11:38:17	38.30	38.35	38.30	-0.40	1	4160
11:37:55	38.30	38.35	38.30	-0.40	2	4159
11:37:44	38.30	38.35	38.35	-0.35	1	4157
11:37:07	38.30	38.35	38.35	-0.35	1	4156
11:37:06	38.30	38.35	38.35	-0.35	2	4155
11:36:46	38.30	38.35	38.35	-0.35	1	4153
11:35:47	38.30	38.35	38.35	-0.35	1	4152
11:35:28	38.30	38.35	38.30	-0.40	10	4151
11:34:35	38.30	38.35	38.30	-0.40	1	4141
11:32:15	38.30	38.35	38.35	-0.35	1	4140
11:31:37	38.30	38.35	38.35	-0.35	2	4139
11:29:31	38.30	38.35	38.35	-0.35	2	4137
11:29:29	38.35	38.40	38.30	-0.40	4	4135
11:29:29	38.35	38.40	38.35	-0.35	3	4131
11:29:29	38.35	38.40	38.35	-0.35	5	4128
11:29:01	38.35	38.40	38.35	-0.35	1	4123
11:28:18	38.35	38.40	38.35	-0.35	1	4122
11:27:34	38.35	38.40	38.35	-0.35	20	4121
11:25:02	38.35	38.40	38.40	-0.30	2	4101
11:24:58	38.35	38.40	38.35	-0.35	5	4099
11:24:35	38.35	38.40	38.40	-0.30	1	4094
11:24:01	38.35	38.40	38.40	-0.30	1	4093
11:21:28	38.35	38.40	38.40	-0.30	1	4092
11:19:44	38.35	38.40	38.40	-0.30	10	4091
11:19:36	38.35	38.40	38.35	-0.35	2	4081
11:17:52	38.35	38.40	38.35	-0.35	1	4079
11:17:33	38.35	38.40	38.40	-0.30	1	4078
11:17:31	38.35	38.40	38.35	-0.35	5	4077
11:15:35	38.35	38.40	38.40	-0.30	3	4072
11:14:48	38.35	38.40	38.35	-0.35	1	4069
11:14:43	38.35	38.40	38.35	-0.35	1	4068
11:14:30	38.35	38.40	38.40	-0.30	3	4067
11:13:55	38.40	38.45	38.40	-0.30	8	4064
11:13:42	38.40	38.45	38.40	-0.30	1	4056
11:11:02	38.35	38.40	38.40	-0.30	19	4055
11:11:02	38.35	38.40	38.40	-0.30	5	4036
11:10:25	38.35	38.40	38.40	-0.30	1	4031
11:09:46	38.30	38.35	38.35	-0.35	6	4030
11:09:45	38.30	38.35	38.30	-0.40	1	4024
11:09:18	38.30	38.35	38.35	-0.35	2	4023
11:09:04	38.30	38.35	38.30	-0.40	1	4021
11:08:33	38.35	38.40	38.35	-0.35	2	4020
11:08:32	38.35	38.40	38.35	-0.35	7	4018
11:08:32	38.35	38.40	38.35	-0.35	4	4011
11:08:02	38.35	38.40	38.35	-0.35	1	4007
11:07:29	38.35	38.40	38.35	-0.35	1	4006
11:07:01	38.35	38.40	38.40	-0.30	2	4005
11:06:49	38.35	38.40	38.40	-0.30	1	4003
11:06:03	38.35	38.40	38.40	-0.30	2	4002
11:05:00	38.35	38.40	38.40	-0.30	1	4000
11:04:34	38.35	38.40	38.40	-0.30	5	3999
11:03:49	38.35	38.40	38.40	-0.30	1	3994
11:03:44	38.35	38.40	38.40	-0.30	1	3993
11:03:21	38.35	38.40	38.40	-0.30	1	3992
11:03:07	38.35	38.40	38.35	-0.35	1	3991
11:02:32	38.30	38.35	38.35	-0.35	8	3990
11:02:16	38.30	38.35	38.35	-0.35	2	3982
11:01:58	38.30	38.35	38.30	-0.40	1	3980
10:59:45	38.30	38.35	38.30	-0.40	3	3979
10:58:41	38.30	38.35	38.30	-0.40	1	3976
10:57:53	38.30	38.40	38.30	-0.40	8	3975
10:57:36	38.40	38.45	38.40	-0.30	30	3967
10:57:36	38.35	38.45	38.35	-0.35	7	3937
10:57:00	38.40	38.45	38.40	-0.30	1	3930
10:56:48	38.40	38.45	38.40	-0.30	1	3929
10:56:06	38.35	38.45	38.45	-0.25	1	3928
10:55:24	38.45	38.50	38.45	-0.25	1	3927
10:54:49	38.35	38.45	38.45	-0.25	1	3926
10:54:15	38.35	38.45	38.45	-0.25	20	3925
10:53:38	38.30	38.40	38.40	-0.30	3	3905
10:52:54	38.35	38.45	38.35	-0.35	1	3902
10:52:52	38.35	38.50	38.35	-0.35	1	3901
10:52:52	38.25	38.30	38.50	-0.20	92	3900
10:52:52	38.25	38.30	38.45	-0.25	24	3808
10:52:52	38.25	38.30	38.40	-0.30	14	3784
10:52:52	38.25	38.30	38.35	-0.35	18	3770
10:52:52	38.25	38.30	38.30	-0.40	2	3752
10:52:47	38.25	38.30	38.25	-0.45	2	3750
10:52:45	38.25	38.30	38.25	-0.45	7	3748
10:52:44	38.30	38.35	38.30	-0.40	4	3741
10:52:44	38.30	38.35	38.30	-0.40	1	3737
10:51:14	38.30	38.35	38.35	-0.35	1	3736
10:49:57	38.30	38.35	38.35	-0.35	2	3735
10:49:06	38.30	38.35	38.35	-0.35	5	3733
10:48:48	38.30	38.35	38.35	-0.35	1	3728
10:48:24	38.30	38.35	38.35	-0.35	5	3727
10:47:37	38.30	38.35	38.35	-0.35	1	3722
10:47:28	38.25	38.30	38.30	-0.40	1	3721
10:47:23	38.25	38.30	38.30	-0.40	1	3720
10:47:19	38.25	38.30	38.30	-0.40	7	3719
10:46:42	38.30	38.35	38.30	-0.40	1	3712
10:46:36	38.20	38.25	38.25	-0.45	2	3711
10:46:36	38.30	38.35	38.30	-0.40	1	3709
10:46:31	38.25	38.30	38.30	-0.40	25	3708
10:46:31	38.30	38.35	38.30	-0.40	5	3683
10:46:28	38.30	38.35	38.35	-0.35	1	3678
10:46:07	38.30	38.35	38.30	-0.40	1	3677
10:45:40	38.25	38.30	38.30	-0.40	1	3676
10:45:31	38.20	38.30	38.30	-0.40	13	3675
10:43:44	38.20	38.30	38.20	-0.50	1	3662
10:43:42	38.20	38.25	38.25	-0.45	1	3661
10:43:42	38.20	38.25	38.25	-0.45	10	3660
10:43:42	38.15	38.20	38.20	-0.50	212	3650
10:43:23	38.15	38.20	38.15	-0.55	1	3438
10:43:21	38.20	38.25	38.20	-0.50	21	3437
10:43:18	38.20	38.25	38.20	-0.50	1	3416
10:43:16	38.20	38.25	38.20	-0.50	1	3415
10:43:10	38.20	38.25	38.20	-0.50	2	3414
10:42:45	38.15	38.20	38.20	-0.50	18	3412
10:42:45	38.15	38.20	38.20	-0.50	43	3394
10:42:45	38.15	38.20	38.20	-0.50	2	3351
10:42:05	38.15	38.20	38.15	-0.55	1	3349
10:42:03	38.15	38.20	38.20	-0.50	10	3348
10:41:56	38.15	38.20	38.20	-0.50	1	3338
10:41:49	38.15	38.20	38.20	-0.50	30	3337
10:41:24	38.15	38.20	38.20	-0.50	4	3307
10:41:00	38.15	38.20	38.15	-0.55	3	3303
10:40:40	38.15	38.20	38.15	-0.55	6	3300
10:40:24	38.15	38.20	38.20	-0.50	1	3294
10:39:57	38.15	38.20	38.20	-0.50	1	3293
10:39:42	38.15	38.20	38.20	-0.50	2	3292
10:39:34	38.15	38.20	38.20	-0.50	1	3290
10:39:20	38.15	38.20	38.20	-0.50	2	3289
10:39:14	38.15	38.20	38.15	-0.55	1	3287
10:38:44	38.15	38.20	38.20	-0.50	1	3286
10:38:27	38.15	38.20	38.20	-0.50	1	3285
10:38:09	38.15	38.20	38.20	-0.50	1	3284
10:38:08	38.15	38.20	38.20	-0.50	2	3283
10:37:38	38.15	38.20	38.15	-0.55	1	3281
10:37:14	38.15	38.20	38.15	-0.55	1	3280
10:37:07	38.15	38.20	38.15	-0.55	12	3279
10:36:42	38.15	38.20	38.20	-0.50	1	3267
10:36:21	38.15	38.20	38.20	-0.50	2	3266
10:35:32	38.15	38.20	38.20	-0.50	1	3264
10:35:15	38.15	38.20	38.20	-0.50	10	3263
10:34:27	38.15	38.20	38.20	-0.50	1	3253
10:34:12	38.15	38.20	38.15	-0.55	3	3252
10:33:49	38.15	38.20	38.15	-0.55	1	3249
10:32:41	38.10	38.15	38.15	-0.55	2	3248
10:32:28	38.10	38.15	38.15	-0.55	1	3246
10:32:06	38.10	38.15	38.15	-0.55	3	3245
10:31:45	38.10	38.15	38.10	-0.60	1	3242
10:31:35	38.10	38.15	38.15	-0.55	5	3241
10:31:33	38.10	38.15	38.10	-0.60	2	3236
10:31:24	38.10	38.15	38.10	-0.60	3	3234
10:31:21	38.10	38.15	38.10	-0.60	2	3231
10:31:09	38.10	38.15	38.10	-0.60	3	3229
10:30:37	38.10	38.15	38.15	-0.55	1	3226
10:30:26	38.10	38.15	38.15	-0.55	1	3225
10:30:15	38.10	38.15	38.15	-0.55	1	3224
10:30:11	38.10	38.15	38.10	-0.60	2	3223
10:30:03	38.10	38.15	38.15	-0.55	1	3221
10:29:41	38.10	38.15	38.15	-0.55	1	3220
10:29:40	38.10	38.15	38.15	-0.55	2	3219
10:29:33	38.10	38.15	38.15	-0.55	1	3217
10:29:24	38.10	38.15	38.15	-0.55	1	3216
10:29:21	38.10	38.15	38.10	-0.60	3	3215
10:29:19	38.10	38.15	38.10	-0.60	39	3212
10:28:34	38.10	38.15	38.15	-0.55	1	3173
10:28:18	38.10	38.15	38.15	-0.55	6	3172
10:28:11	38.10	38.15	38.10	-0.60	2	3166
10:28:09	38.15	38.20	38.15	-0.55	30	3164
10:28:00	38.15	38.20	38.15	-0.55	8	3134
10:27:41	38.15	38.20	38.15	-0.55	1	3126
10:27:39	38.15	38.20	38.15	-0.55	2	3125
10:27:13	38.15	38.20	38.15	-0.55	2	3123
10:27:03	38.15	38.20	38.15	-0.55	6	3121
10:27:02	38.15	38.20	38.15	-0.55	1	3115
10:26:51	38.15	38.20	38.20	-0.50	1	3114
10:26:33	38.15	38.20	38.20	-0.50	1	3113
10:26:23	38.15	38.20	38.15	-0.55	8	3112
10:26:09	38.15	38.20	38.20	-0.50	3	3104
10:26:05	38.15	38.20	38.20	-0.50	5	3101
10:25:48	38.15	38.20	38.15	-0.55	2	3096
10:25:38	38.15	38.20	38.20	-0.50	1	3094
10:24:28	38.15	38.20	38.20	-0.50	1	3093
10:24:08	38.15	38.20	38.20	-0.50	5	3092
10:23:53	38.15	38.20	38.20	-0.50	10	3087
10:23:31	38.15	38.20	38.20	-0.50	1	3077
10:23:18	38.15	38.20	38.20	-0.50	1	3076
10:22:57	38.15	38.20	38.20	-0.50	1	3075
10:22:56	38.15	38.20	38.20	-0.50	4	3074
10:21:48	38.15	38.20	38.20	-0.50	2	3070
10:21:39	38.15	38.20	38.20	-0.50	1	3068
10:20:35	38.15	38.20	38.15	-0.55	5	3067
10:20:26	38.15	38.20	38.20	-0.50	3	3062
10:20:17	38.15	38.20	38.20	-0.50	1	3059
10:19:10	38.15	38.20	38.15	-0.55	10	3058
10:18:44	38.15	38.20	38.20	-0.50	1	3048
10:18:05	38.15	38.20	38.20	-0.50	2	3047
10:18:04	38.15	38.20	38.20	-0.50	1	3045
10:17:34	38.15	38.20	38.20	-0.50	1	3044
10:16:41	38.15	38.20	38.20	-0.50	2	3043
10:15:52	38.15	38.20	38.20	-0.50	1	3041
10:15:36	38.15	38.20	38.20	-0.50	2	3040
10:15:36	38.15	38.20	38.15	-0.55	7	3038
10:15:28	38.15	38.20	38.15	-0.55	1	3031
10:15:02	38.15	38.25	38.15	-0.55	9	3030
10:14:27	38.15	38.25	38.15	-0.55	1	3021
10:14:26	38.15	38.20	38.20	-0.50	4	3020
10:14:10	38.15	38.25	38.15	-0.55	2	3016
10:13:41	38.15	38.20	38.20	-0.50	10	3014
10:13:41	38.15	38.20	38.20	-0.50	4	3004
10:12:40	38.15	38.20	38.15	-0.55	1	3000
10:12:25	38.15	38.20	38.15	-0.55	1	2999
10:12:18	38.15	38.20	38.15	-0.55	1	2998
10:11:31	38.10	38.20	38.20	-0.50	1	2997
10:11:12	38.15	38.20	38.10	-0.60	3	2996
10:11:12	38.15	38.20	38.15	-0.55	1	2993
10:11:12	38.15	38.20	38.15	-0.55	10	2992
10:11:03	38.15	38.20	38.15	-0.55	8	2982
10:10:49	38.15	38.20	38.15	-0.55	3	2974
10:10:20	38.15	38.20	38.15	-0.55	1	2971
10:10:17	38.15	38.20	38.15	-0.55	7	2970
10:10:10	38.15	38.20	38.15	-0.55	3	2963
10:10:10	38.15	38.20	38.15	-0.55	1	2960
10:09:46	38.15	38.20	38.20	-0.50	1	2959
10:08:49	38.15	38.20	38.20	-0.50	1	2958
10:08:16	38.15	38.20	38.15	-0.55	1	2957
10:08:11	38.15	38.20	38.20	-0.50	4	2956
10:08:10	38.15	38.20	38.15	-0.55	1	2952
10:08:09	38.15	38.20	38.15	-0.55	1	2951
10:08:04	38.15	38.20	38.15	-0.55	1	2950
10:08:03	38.15	38.20	38.15	-0.55	3	2949
10:07:37	38.15	38.20	38.15	-0.55	4	2946
10:07:37	38.15	38.20	38.20	-0.50	19	2942
10:07:36	38.10	38.15	38.15	-0.55	16	2923
10:07:36	38.10	38.15	38.15	-0.55	9	2907
10:07:36	38.10	38.15	38.15	-0.55	20	2898
10:07:35	38.05	38.10	38.10	-0.60	80	2878
10:07:35	38.05	38.10	38.10	-0.60	10	2798
10:07:22	38.05	38.10	38.10	-0.60	1	2788
10:07:14	38.05	38.10	38.10	-0.60	2	2787
10:07:14	38.05	38.10	38.10	-0.60	2	2785
10:07:10	38.05	38.10	38.10	-0.60	2	2783
10:07:02	38.05	38.10	38.10	-0.60	10	2781
10:07:00	38.05	38.10	38.10	-0.60	1	2771
10:06:50	38.05	38.10	38.10	-0.60	1	2770
10:06:41	38.05	38.10	38.05	-0.65	5	2769
10:06:38	38.05	38.10	38.10	-0.60	1	2764
10:06:37	38.05	38.10	38.10	-0.60	4	2763
10:06:29	38.05	38.10	38.10	-0.60	1	2759
10:06:18	38.05	38.10	38.10	-0.60	2	2758
10:06:16	38.05	38.10	38.05	-0.65	1	2756
10:06:15	38.05	38.10	38.10	-0.60	5	2755
10:06:11	38.05	38.10	38.05	-0.65	4	2750
10:06:09	38.05	38.10	38.05	-0.65	1	2746
10:06:04	38.05	38.10	38.10	-0.60	1	2745
10:05:56	38.05	38.10	38.10	-0.60	1	2744
10:05:52	38.05	38.10	38.10	-0.60	1	2743
10:05:47	38.05	38.10	38.05	-0.65	5	2742
10:05:17	38.05	38.10	38.05	-0.65	2	2737
10:04:52	38.05	38.10	38.10	-0.60	1	2735
10:04:42	38.05	38.10	38.10	-0.60	1	2734
10:04:25	38.05	38.10	38.10	-0.60	1	2733
10:04:23	38.05	38.10	38.05	-0.65	1	2732
10:04:22	38.05	38.10	38.10	-0.60	4	2731
10:04:21	38.05	38.10	38.10	-0.60	1	2727
10:04:14	38.05	38.10	38.10	-0.60	1	2726
10:04:12	38.05	38.10	38.05	-0.65	2	2725
10:04:10	38.05	38.10	38.10	-0.60	1	2723
10:03:54	38.05	38.10	38.10	-0.60	1	2722
10:03:48	38.05	38.10	38.05	-0.65	4	2721
10:03:11	38.05	38.10	38.10	-0.60	1	2717
10:03:01	38.05	38.10	38.10	-0.60	1	2716
10:02:42	38.05	38.10	38.10	-0.60	1	2715
10:02:36	38.05	38.10	38.10	-0.60	2	2714
10:02:26	38.05	38.10	38.10	-0.60	10	2712
10:02:19	38.05	38.10	38.10	-0.60	1	2702
10:02:19	38.05	38.10	38.10	-0.60	1	2701
10:01:58	38.05	38.10	38.10	-0.60	5	2700
10:01:13	38.05	38.10	38.10	-0.60	4	2695
10:01:08	38.05	38.10	38.10	-0.60	1	2691
10:01:05	38.05	38.10	38.10	-0.60	1	2690
10:01:00	38.05	38.10	38.10	-0.60	2	2689
10:00:57	38.05	38.10	38.10	-0.60	1	2687
10:00:45	38.05	38.10	38.10	-0.60	1	2686
10:00:40	38.05	38.10	38.10	-0.60	1	2685
10:00:34	38.05	38.10	38.10	-0.60	5	2684
10:00:32	38.05	38.10	38.05	-0.65	1	2679
09:59:52	38.05	38.10	38.05	-0.65	2	2678
09:59:50	38.05	38.10	38.10	-0.60	4	2676
09:59:33	38.05	38.10	38.05	-0.65	2	2672
09:59:27	38.05	38.10	38.10	-0.60	1	2670
09:59:26	38.05	38.10	38.10	-0.60	5	2669
09:59:25	38.05	38.10	38.10	-0.60	5	2664
09:59:24	38.05	38.10	38.05	-0.65	1	2659
09:58:46	38.05	38.10	38.10	-0.60	1	2658
09:58:42	38.05	38.10	38.05	-0.65	5	2657
09:58:28	38.05	38.10	38.05	-0.65	5	2652
09:58:20	38.05	38.10	38.05	-0.65	5	2647
09:58:19	38.05	38.10	38.05	-0.65	1	2642
09:58:13	38.05	38.10	38.05	-0.65	5	2641
09:57:52	38.05	38.10	38.05	-0.65	2	2636
09:57:50	38.05	38.10	38.05	-0.65	20	2634
09:57:19	38.05	38.10	38.05	-0.65	1	2614
09:57:04	38.05	38.10	38.05	-0.65	2	2613
09:56:35	38.05	38.10	38.05	-0.65	2	2611
09:56:28	38.05	38.10	38.05	-0.65	3	2609
09:56:23	38.05	38.10	38.05	-0.65	1	2606
09:56:10	38.05	38.10	38.05	-0.65	5	2605
09:55:56	38.05	38.10	38.10	-0.60	1	2600
09:55:54	38.05	38.10	38.05	-0.65	1	2599
09:55:50	38.05	38.10	38.05	-0.65	1	2598
09:55:39	38.05	38.10	38.05	-0.65	8	2597
09:55:38	38.05	38.10	38.10	-0.60	1	2589
09:54:44	38.05	38.10	38.05	-0.65	7	2588
09:54:35	38.05	38.10	38.10	-0.60	1	2581
09:53:54	38.05	38.10	38.10	-0.60	3	2580
09:53:45	38.05	38.10	38.10	-0.60	5	2577
09:53:28	38.05	38.10	38.10	-0.60	1	2572
09:53:13	38.05	38.10	38.10	-0.60	4	2571
09:53:05	38.05	38.10	38.05	-0.65	1	2567
09:53:04	38.05	38.10	38.10	-0.60	10	2566
09:52:43	38.05	38.10	38.10	-0.60	10	2556
09:52:11	38.05	38.10	38.10	-0.60	1	2546
09:52:10	38.05	38.10	38.10	-0.60	3	2545
09:51:03	38.05	38.10	38.10	-0.60	3	2542
09:50:57	38.05	38.10	38.10	-0.60	1	2539
09:50:55	38.05	38.10	38.10	-0.60	2	2538
09:50:34	38.05	38.10	38.10	-0.60	10	2536
09:50:21	38.05	38.10	38.10	-0.60	1	2526
09:50:19	38.05	38.10	38.10	-0.60	1	2525
09:50:14	38.05	38.10	38.10	-0.60	2	2524
09:50:10	38.05	38.10	38.10	-0.60	4	2522
09:50:09	38.05	38.10	38.10	-0.60	7	2518
09:49:50	38.05	38.10	38.10	-0.60	2	2511
09:49:26	38.05	38.10	38.05	-0.65	5	2509
09:49:25	38.05	38.10	38.10	-0.60	2	2504
09:49:17	38.05	38.10	38.05	-0.65	1	2502
09:49:16	38.05	38.10	38.10	-0.60	12	2501
09:48:58	38.05	38.10	38.05	-0.65	1	2489
09:48:55	38.05	38.10	38.05	-0.65	6	2488
09:48:27	38.05	38.10	38.05	-0.65	1	2482
09:48:18	38.05	38.10	38.05	-0.65	1	2481
09:48:10	38.05	38.10	38.05	-0.65	5	2480
09:48:07	38.05	38.10	38.05	-0.65	3	2475
09:48:06	38.05	38.10	38.05	-0.65	1	2472
09:47:57	38.05	38.10	38.05	-0.65	2	2471
09:47:55	38.05	38.10	38.05	-0.65	23	2469
09:47:47	38.05	38.10	38.10	-0.60	1	2446
09:47:43	38.05	38.10	38.05	-0.65	1	2445
09:47:37	38.05	38.10	38.05	-0.65	14	2444
09:47:35	38.05	38.10	38.05	-0.65	1	2430
09:47:33	38.05	38.10	38.05	-0.65	10	2429
09:46:41	38.05	38.10	38.05	-0.65	1	2419
09:46:27	38.05	38.10	38.05	-0.65	1	2418
09:46:27	38.05	38.10	38.05	-0.65	1	2417
09:45:51	38.05	38.10	38.10	-0.60	10	2416
09:45:46	38.05	38.10	38.05	-0.65	2	2406
09:45:00	38.05	38.10	38.05	-0.65	1	2404
09:44:44	38.05	38.10	38.10	-0.60	4	2403
09:44:12	38.05	38.10	38.10	-0.60	4	2399
09:44:05	38.05	38.10	38.00	-0.70	1	2395
09:44:05	38.05	38.10	38.05	-0.65	1	2394
09:43:53	38.05	38.10	38.10	-0.60	1	2393
09:43:48	38.00	38.10	38.10	-0.60	10	2392
09:43:43	38.05	38.10	38.05	-0.65	3	2382
09:43:43	38.05	38.10	38.05	-0.65	3	2379
09:43:39	38.05	38.10	38.05	-0.65	1	2376
09:43:37	38.05	38.10	38.05	-0.65	18	2375
09:43:32	38.05	38.10	38.05	-0.65	6	2357
09:43:11	38.05	38.10	38.05	-0.65	1	2351
09:43:00	38.05	38.10	38.10	-0.60	4	2350
09:42:58	38.05	38.10	38.10	-0.60	1	2346
09:42:54	38.05	38.10	38.10	-0.60	1	2345
09:42:13	38.05	38.10	38.05	-0.65	1	2344
09:42:11	38.00	38.10	38.10	-0.60	10	2343
09:42:08	38.05	38.10	38.05	-0.65	1	2333
09:42:04	38.00	38.05	38.05	-0.65	2	2332
09:41:58	38.00	38.05	38.05	-0.65	7	2330
09:41:56	38.05	38.10	38.05	-0.65	4	2323
09:41:52	38.00	38.05	38.05	-0.65	1	2319
09:41:47	38.05	38.10	38.05	-0.65	1	2318
09:41:45	38.05	38.10	38.05	-0.65	1	2317
09:41:43	38.00	38.10	38.00	-0.70	2	2316
09:41:43	38.05	38.10	38.05	-0.65	2	2314
09:41:41	38.05	38.10	38.05	-0.65	1	2312
09:41:39	38.05	38.10	38.05	-0.65	1	2311
09:41:35	38.05	38.10	38.05	-0.65	8	2310
09:41:35	38.00	38.05	38.05	-0.65	7	2302
09:41:31	38.00	38.05	38.05	-0.65	1	2295
09:41:25	38.00	38.05	38.05	-0.65	2	2294
09:41:10	38.00	38.05	38.05	-0.65	1	2292
09:41:08	38.00	38.05	38.05	-0.65	1	2291
09:41:03	38.00	38.05	38.05	-0.65	2	2290
09:41:02	38.00	38.05	38.05	-0.65	1	2288
09:40:58	38.00	38.05	38.05	-0.65	1	2287
09:40:51	38.00	38.05	38.05	-0.65	1	2286
09:40:30	38.00	38.05	38.05	-0.65	1	2285
09:40:21	38.00	38.05	38.05	-0.65	5	2284
09:40:17	38.00	38.05	38.05	-0.65	1	2279
09:40:15	38.00	38.05	38.05	-0.65	1	2278
09:40:13	38.00	38.05	38.05	-0.65	1	2277
09:40:03	38.00	38.05	38.05	-0.65	2	2276
09:40:01	38.05	38.10	38.05	-0.65	8	2274
09:40:01	38.00	38.05	38.05	-0.65	7	2266
09:39:53	38.00	38.05	38.05	-0.65	1	2259
09:39:43	38.05	38.10	38.05	-0.65	1	2258
09:39:26	38.05	38.10	38.05	-0.65	1	2257
09:39:13	38.05	38.10	38.05	-0.65	1	2256
09:39:11	38.05	38.10	38.05	-0.65	1	2255
09:39:00	38.05	38.10	38.05	-0.65	1	2254
09:38:55	38.05	38.10	38.05	-0.65	1	2253
09:38:53	38.00	38.10	38.00	-0.70	1	2252
09:38:53	38.05	38.10	38.05	-0.65	1	2251
09:38:46	38.05	38.10	38.05	-0.65	1	2250
09:38:38	38.00	38.05	38.05	-0.65	5	2249
09:38:37	38.00	38.05	38.05	-0.65	10	2244
09:38:34	38.00	38.05	38.00	-0.70	2	2234
09:38:32	38.00	38.05	38.05	-0.65	2	2232
09:38:19	38.05	38.10	38.05	-0.65	1	2230
09:38:14	38.00	38.05	38.00	-0.70	2	2229
09:38:13	38.00	38.10	38.00	-0.70	5	2227
09:38:13	38.05	38.10	38.05	-0.65	5	2222
09:38:10	38.00	38.05	38.05	-0.65	5	2217
09:38:06	38.00	38.10	38.10	-0.60	5	2212
09:37:55	38.05	38.10	38.05	-0.65	1	2207
09:37:53	38.05	38.10	38.05	-0.65	5	2206
09:37:46	38.05	38.10	38.05	-0.65	1	2201
09:37:29	38.00	38.10	38.10	-0.60	1	2200
09:37:19	38.00	38.10	38.00	-0.70	5	2199
09:37:19	38.05	38.10	38.05	-0.65	1	2194
09:37:17	38.05	38.15	38.05	-0.65	67	2193
09:37:17	38.05	38.15	38.05	-0.65	3	2126
09:37:10	38.10	38.15	38.10	-0.60	2	2123
09:37:07	38.10	38.15	38.10	-0.60	1	2121
09:36:52	38.10	38.15	38.10	-0.60	2	2120
09:36:52	38.10	38.15	38.10	-0.60	4	2118
09:36:36	38.05	38.10	38.10	-0.60	1	2114
09:36:15	38.05	38.10	38.10	-0.60	1	2113
09:36:03	38.10	38.15	38.10	-0.60	1	2112
09:36:02	38.05	38.10	38.10	-0.60	2	2111
09:36:00	38.10	38.15	38.10	-0.60	2	2109
09:36:00	38.05	38.10	38.10	-0.60	1	2107
09:35:50	38.05	38.15	38.05	-0.65	3	2106
09:35:50	38.10	38.15	38.10	-0.60	4	2103
09:35:49	38.05	38.10	38.10	-0.60	6	2099
09:35:44	38.05	38.10	38.10	-0.60	1	2093
09:35:32	38.05	38.10	38.05	-0.65	3	2092
09:35:16	38.05	38.10	38.05	-0.65	3	2089
09:35:14	38.05	38.10	38.05	-0.65	43	2086
09:35:14	38.05	38.10	38.10	-0.60	2	2043
09:35:12	38.05	38.10	38.10	-0.60	1	2041
09:35:09	38.05	38.10	38.10	-0.60	1	2040
09:34:36	38.05	38.10	38.10	-0.60	2	2039
09:34:28	38.10	38.15	38.10	-0.60	9	2037
09:34:11	38.05	38.10	38.10	-0.60	14	2028
09:34:06	38.05	38.10	38.05	-0.65	1	2014
09:34:05	38.05	38.10	38.10	-0.60	2	2013
09:34:03	38.05	38.10	38.10	-0.60	1	2011
09:33:53	38.05	38.10	38.10	-0.60	1	2010
09:33:47	38.05	38.10	38.10	-0.60	1	2009
09:33:31	38.10	38.15	38.05	-0.65	4	2008
09:33:31	38.10	38.15	38.10	-0.60	1	2004
09:33:30	38.10	38.15	38.10	-0.60	4	2003
09:33:30	38.05	38.10	38.10	-0.60	1	1999
09:33:30	38.05	38.10	38.05	-0.65	1	1998
09:33:28	38.05	38.10	38.10	-0.60	5	1997
09:33:09	38.05	38.10	38.05	-0.65	1	1992
09:33:08	38.05	38.10	38.10	-0.60	10	1991
09:33:07	38.05	38.10	38.05	-0.65	1	1981
09:33:06	38.05	38.10	38.05	-0.65	6	1980
09:32:45	38.05	38.15	38.05	-0.65	7	1974
09:32:33	38.05	38.15	38.05	-0.65	3	1967
09:32:21	38.05	38.10	38.05	-0.65	2	1964
09:32:19	38.10	38.15	38.10	-0.60	16	1962
09:32:19	38.10	38.15	38.10	-0.60	10	1946
09:31:35	38.10	38.15	38.10	-0.60	1	1936
09:31:34	38.10	38.15	38.15	-0.55	10	1935
09:30:56	38.10	38.15	38.10	-0.60	3	1925
09:30:55	38.10	38.15	38.10	-0.60	32	1922
09:30:53	38.10	38.15	38.15	-0.55	3	1890
09:30:53	38.10	38.15	38.10	-0.60	5	1887
09:30:41	38.10	38.15	38.15	-0.55	1	1882
09:30:40	38.10	38.15	38.10	-0.60	12	1881
09:30:22	38.10	38.15	38.10	-0.60	1	1869
09:30:02	38.10	38.15	38.10	-0.60	5	1868
09:29:51	38.10	38.15	38.10	-0.60	3	1863
09:29:45	38.10	38.15	38.15	-0.55	5	1860
09:29:20	38.10	38.15	38.15	-0.55	1	1855
09:29:16	38.10	38.15	38.15	-0.55	1	1854
09:28:37	38.10	38.15	38.15	-0.55	1	1853
09:28:33	38.10	38.20	38.10	-0.60	8	1852
09:28:29	38.15	38.20	38.15	-0.55	2	1844
09:28:28	38.10	38.15	38.15	-0.55	4	1842
09:28:27	38.10	38.15	38.10	-0.60	5	1838
09:28:02	38.10	38.15	38.15	-0.55	1	1833
09:27:54	38.10	38.15	38.15	-0.55	1	1832
09:27:32	38.10	38.15	38.10	-0.60	22	1831
09:27:24	38.10	38.15	38.15	-0.55	1	1809
09:27:08	38.10	38.15	38.15	-0.55	5	1808
09:27:03	38.10	38.15	38.15	-0.55	1	1803
09:27:00	38.10	38.15	38.10	-0.60	4	1802
09:26:42	38.10	38.15	38.10	-0.60	3	1798
09:26:27	38.10	38.15	38.10	-0.60	1	1795
09:25:54	38.10	38.15	38.05	-0.65	1	1794
09:25:54	38.10	38.15	38.10	-0.60	1	1793
09:25:54	38.10	38.15	38.10	-0.60	5	1792
09:25:33	38.05	38.10	38.10	-0.60	1	1787
09:25:31	38.10	38.15	38.10	-0.60	1	1786
09:25:30	38.05	38.10	38.10	-0.60	1	1785
09:25:20	38.05	38.10	38.10	-0.60	2	1784
09:25:16	38.05	38.10	38.10	-0.60	1	1782
09:25:09	38.05	38.10	38.10	-0.60	1	1781
09:25:05	38.05	38.10	38.05	-0.65	4	1780
09:25:03	38.10	38.20	38.05	-0.65	4	1776
09:25:03	38.10	38.20	38.10	-0.60	4	1772
09:25:02	38.10	38.15	38.15	-0.55	4	1768
09:25:02	38.05	38.10	38.10	-0.60	2	1764
09:24:58	38.05	38.15	38.15	-0.55	5	1762
09:24:54	38.10	38.15	38.10	-0.60	5	1757
09:24:28	38.05	38.15	38.05	-0.65	1	1752
09:24:26	38.10	38.15	38.10	-0.60	9	1751
09:24:23	38.05	38.10	38.10	-0.60	21	1742
09:24:22	38.05	38.10	38.05	-0.65	5	1721
09:24:10	38.05	38.10	38.10	-0.60	1	1716
09:24:09	38.05	38.10	38.10	-0.60	1	1715
09:23:42	38.05	38.10	38.10	-0.60	1	1714
09:23:41	38.05	38.10	38.10	-0.60	1	1713
09:23:21	38.05	38.10	38.10	-0.60	1	1712
09:22:57	38.05	38.10	38.10	-0.60	4	1711
09:22:26	38.05	38.10	38.05	-0.65	2	1707
09:22:23	38.05	38.10	38.10	-0.60	1	1705
09:22:23	38.05	38.10	38.05	-0.65	3	1704
09:22:15	38.05	38.10	38.10	-0.60	2	1701
09:21:59	38.05	38.10	38.10	-0.60	5	1699
09:21:54	38.05	38.10	38.10	-0.60	1	1694
09:21:40	38.05	38.10	38.10	-0.60	1	1693
09:21:33	38.05	38.10	38.05	-0.65	6	1692
09:21:30	38.05	38.10	38.05	-0.65	1	1686
09:21:30	38.05	38.10	38.05	-0.65	50	1685
09:21:29	38.05	38.10	38.10	-0.60	1	1635
09:21:22	38.05	38.10	38.05	-0.65	1	1634
09:21:20	38.05	38.10	38.05	-0.65	5	1633
09:21:17	38.05	38.10	38.05	-0.65	5	1628
09:21:12	38.05	38.10	38.05	-0.65	1	1623
09:21:12	38.05	38.10	38.05	-0.65	1	1622
09:21:11	38.05	38.10	38.05	-0.65	30	1621
09:21:10	38.05	38.10	38.05	-0.65	5	1591
09:20:52	38.05	38.15	38.05	-0.65	1	1586
09:20:51	38.10	38.15	38.10	-0.60	3	1585
09:20:50	38.10	38.15	38.10	-0.60	30	1582
09:20:33	38.10	38.15	38.10	-0.60	2	1552
09:20:26	38.10	38.15	38.15	-0.55	2	1550
09:20:23	38.10	38.15	38.15	-0.55	1	1548
09:20:17	38.10	38.15	38.15	-0.55	1	1547
09:20:16	38.10	38.15	38.10	-0.60	1	1546
09:20:14	38.10	38.15	38.10	-0.60	1	1545
09:20:11	38.10	38.15	38.15	-0.55	1	1544
09:19:58	38.10	38.15	38.10	-0.60	1	1543
09:19:42	38.10	38.15	38.15	-0.55	1	1542
09:19:42	38.10	38.15	38.15	-0.55	1	1541
09:19:33	38.15	38.20	38.15	-0.55	13	1540
09:19:24	38.15	38.20	38.15	-0.55	1	1527
09:19:03	38.20	38.25	38.20	-0.50	7	1526
09:19:03	38.20	38.25	38.20	-0.50	1	1519
09:19:00	38.20	38.25	38.20	-0.50	2	1518
09:18:16	38.20	38.25	38.20	-0.50	1	1516
09:18:14	38.20	38.25	38.20	-0.50	9	1515
09:17:47	38.15	38.20	38.20	-0.50	2	1506
09:17:47	38.15	38.20	38.15	-0.55	1	1504
09:17:43	38.15	38.20	38.15	-0.55	1	1503
09:17:17	38.15	38.25	38.15	-0.55	5	1502
09:17:17	38.20	38.25	38.15	-0.55	1	1497
09:17:17	38.20	38.25	38.20	-0.50	1	1496
09:17:10	38.15	38.25	38.15	-0.55	2	1495
09:17:08	38.15	38.20	38.20	-0.50	1	1493
09:17:08	38.15	38.20	38.20	-0.50	5	1492
09:17:06	38.15	38.20	38.20	-0.50	1	1487
09:17:05	38.15	38.20	38.15	-0.55	1	1486
09:16:33	38.10	38.15	38.15	-0.55	13	1485
09:16:32	38.05	38.10	38.10	-0.60	125	1472
09:16:27	38.00	38.10	38.10	-0.60	8	1347
09:16:27	38.00	38.05	38.05	-0.65	1	1339
09:16:17	38.00	38.05	38.00	-0.70	1	1338
09:16:17	38.05	38.10	38.05	-0.65	2	1337
09:16:17	38.05	38.10	38.05	-0.65	2	1335
09:16:16	38.00	38.10	38.00	-0.70	3	1333
09:16:15	38.00	38.05	38.05	-0.65	9	1330
09:16:14	38.00	38.05	38.00	-0.70	100	1321
09:16:08	38.00	38.05	38.05	-0.65	1	1221
09:16:06	38.00	38.05	38.05	-0.65	1	1220
09:15:58	38.00	38.05	38.05	-0.65	1	1219
09:15:57	38.00	38.05	38.05	-0.65	4	1218
09:15:55	38.00	38.05	38.05	-0.65	1	1214
09:15:55	38.00	38.05	38.00	-0.70	1	1213
09:15:54	38.05	38.10	38.05	-0.65	29	1212
09:15:54	38.05	38.10	38.05	-0.65	25	1183
09:15:48	38.05	38.10	38.10	-0.60	1	1158
09:15:45	38.05	38.10	38.10	-0.60	1	1157
09:15:37	38.05	38.10	38.10	-0.60	1	1156
09:15:29	38.05	38.10	38.10	-0.60	1	1155
09:15:12	38.05	38.10	38.05	-0.65	1	1154
09:15:01	38.05	38.10	38.10	-0.60	2	1153
09:15:01	38.05	38.10	38.05	-0.65	10	1151
09:14:57	38.05	38.10	38.05	-0.65	5	1141
09:14:57	38.05	38.10	38.10	-0.60	1	1136
09:14:55	38.05	38.10	38.10	-0.60	1	1135
09:14:31	38.05	38.10	38.05	-0.65	2	1134
09:14:25	38.05	38.10	38.05	-0.65	2	1132
09:14:25	38.05	38.10	38.05	-0.65	1	1130
09:14:23	38.05	38.10	38.10	-0.60	1	1129
09:14:16	38.00	38.05	38.05	-0.65	1	1128
09:14:15	38.00	38.05	38.05	-0.65	1	1127
09:14:12	38.00	38.05	38.05	-0.65	2	1126
09:14:11	38.00	38.05	38.05	-0.65	1	1124
09:14:10	38.00	38.05	38.05	-0.65	6	1123
09:14:10	38.00	38.05	38.05	-0.65	1	1117
09:14:07	38.05	38.10	38.05	-0.65	3	1116
09:14:06	38.05	38.10	38.10	-0.60	2	1113
09:14:01	38.05	38.10	38.05	-0.65	2	1111
09:14:01	38.00	38.05	38.05	-0.65	2	1109
09:14:00	38.05	38.10	38.05	-0.65	70	1107
09:13:54	38.05	38.10	38.10	-0.60	1	1037
09:13:51	38.05	38.10	38.10	-0.60	5	1036
09:13:50	38.05	38.10	38.10	-0.60	1	1031
09:13:48	38.10	38.15	38.10	-0.60	2	1030
09:13:27	38.10	38.15	38.10	-0.60	4	1028
09:13:18	38.10	38.20	38.10	-0.60	37	1024
09:13:18	38.15	38.20	38.15	-0.55	2	987
09:13:15	38.15	38.20	38.10	-0.60	1	985
09:13:15	38.15	38.20	38.15	-0.55	1	984
09:13:11	38.10	38.15	38.15	-0.55	6	983
09:13:10	38.10	38.15	38.15	-0.55	2	977
09:13:06	38.10	38.15	38.15	-0.55	1	975
09:13:03	38.10	38.15	38.10	-0.60	1	974
09:13:03	38.15	38.20	38.15	-0.55	2	973
09:13:01	38.10	38.20	38.20	-0.50	15	971
09:13:00	38.10	38.15	38.15	-0.55	2	956
09:12:42	38.15	38.20	38.15	-0.55	2	954
09:12:36	38.15	38.20	38.15	-0.55	2	952
09:12:36	38.10	38.15	38.15	-0.55	3	950
09:12:17	38.15	38.20	38.15	-0.55	1	947
09:12:16	38.10	38.20	38.10	-0.60	2	946
09:12:14	38.10	38.20	38.20	-0.50	6	944
09:12:09	38.10	38.20	38.10	-0.60	14	938
09:11:54	38.15	38.20	38.10	-0.60	3	924
09:11:54	38.15	38.20	38.15	-0.55	1	921
09:11:48	38.15	38.20	38.15	-0.55	15	920
09:11:48	38.15	38.20	38.15	-0.55	30	905
09:11:45	38.15	38.20	38.20	-0.50	1	875
09:11:44	38.15	38.20	38.20	-0.50	1	874
09:11:41	38.15	38.20	38.20	-0.50	2	873
09:11:24	38.20	38.25	38.20	-0.50	35	871
09:11:20	38.20	38.25	38.20	-0.50	1	836
09:11:06	38.15	38.20	38.20	-0.50	5	835
09:11:01	38.15	38.25	38.15	-0.55	1	830
09:11:00	38.15	38.20	38.20	-0.50	1	829
09:10:58	38.15	38.20	38.20	-0.50	1	828
09:10:58	38.15	38.20	38.20	-0.50	2	827
09:10:55	38.15	38.20	38.20	-0.50	4	825
09:10:54	38.15	38.20	38.20	-0.50	1	821
09:10:53	38.15	38.20	38.20	-0.50	1	820
09:10:51	38.15	38.20	38.20	-0.50	1	819
09:10:49	38.15	38.20	38.20	-0.50	2	818
09:10:47	38.15	38.20	38.20	-0.50	1	816
09:10:45	38.15	38.20	38.20	-0.50	2	815
09:10:42	38.15	38.20	38.20	-0.50	4	813
09:10:41	38.15	38.20	38.20	-0.50	5	809
09:10:39	38.15	38.20	38.20	-0.50	2	804
09:10:32	38.15	38.20	38.20	-0.50	10	802
09:10:28	38.15	38.20	38.20	-0.50	1	792
09:10:17	38.20	38.25	38.15	-0.55	1	791
09:10:17	38.20	38.25	38.20	-0.50	1	790
09:10:11	38.20	38.25	38.20	-0.50	5	789
09:10:11	38.20	38.25	38.25	-0.45	1	784
09:10:09	38.20	38.25	38.20	-0.50	12	783
09:10:03	38.20	38.25	38.20	-0.50	1	771
09:09:58	38.20	38.25	38.20	-0.50	1	770
09:09:47	38.20	38.25	38.20	-0.50	8	769
09:09:41	38.20	38.25	38.20	-0.50	2	761
09:09:38	38.20	38.25	38.20	-0.50	2	759
09:09:31	38.15	38.25	38.25	-0.45	2	757
09:09:30	38.20	38.25	38.20	-0.50	1	755
09:09:30	38.15	38.20	38.20	-0.50	1	754
09:09:29	38.15	38.20	38.20	-0.50	4	753
09:09:28	38.15	38.20	38.20	-0.50	1	749
09:09:28	38.15	38.20	38.20	-0.50	2	748
09:09:28	38.20	38.25	38.20	-0.50	67	746
09:09:13	38.20	38.30	38.20	-0.50	1	679
09:09:13	38.25	38.30	38.25	-0.45	2	678
09:09:13	38.20	38.25	38.25	-0.45	1	676
09:09:06	38.25	38.30	38.20	-0.50	7	675
09:09:06	38.25	38.30	38.25	-0.45	3	668
09:08:59	38.25	38.30	38.20	-0.50	4	665
09:08:59	38.25	38.30	38.25	-0.45	1	661
09:08:58	38.20	38.25	38.25	-0.45	1	660
09:08:54	38.25	38.30	38.20	-0.50	6	659
09:08:54	38.25	38.30	38.25	-0.45	1	653
09:08:50	38.20	38.25	38.25	-0.45	1	652
09:08:49	38.20	38.25	38.25	-0.45	1	651
09:08:49	38.20	38.25	38.25	-0.45	1	650
09:08:47	38.20	38.25	38.25	-0.45	1	649
09:08:43	38.20	38.25	38.25	-0.45	1	648
09:08:42	38.20	38.25	38.25	-0.45	3	647
09:08:42	38.20	38.25	38.25	-0.45	1	644
09:08:34	38.20	38.30	38.30	-0.40	1	643
09:08:33	38.25	38.30	38.25	-0.45	33	642
09:08:33	38.25	38.35	38.25	-0.45	28	609
09:08:32	38.30	38.35	38.30	-0.40	1	581
09:08:21	38.25	38.40	38.40	-0.30	1	580
09:08:20	38.40	38.45	38.30	-0.40	54	579
09:08:20	38.40	38.45	38.35	-0.35	29	525
09:08:20	38.40	38.45	38.40	-0.30	12	496
09:08:19	38.40	38.45	38.40	-0.30	2	484
09:08:09	38.40	38.45	38.40	-0.30	1	482
09:07:41	38.40	38.45	38.40	-0.30	26	481
09:07:39	38.40	38.50	38.40	-0.30	1	455
09:07:32	38.45	38.50	38.45	-0.25	1	454
09:07:25	38.45	38.50	38.40	-0.30	2	453
09:07:25	38.45	38.50	38.45	-0.25	1	451
09:07:25	38.45	38.50	38.45	-0.25	9	450
09:07:21	38.45	38.50	38.45	-0.25	1	441
09:07:18	38.45	38.50	38.45	-0.25	4	440
09:07:04	38.45	38.50	38.50	-0.20	5	436
09:06:54	38.45	38.50	38.45	-0.25	19	431
09:06:18	38.45	38.50	38.45	-0.25	2	412
09:06:17	38.45	38.50	38.45	-0.25	6	410
09:06:16	38.45	38.50	38.50	-0.20	1	404
09:05:57	38.45	38.50	38.50	-0.20	1	403
09:05:53	38.45	38.50	38.50	-0.20	1	402
09:05:47	38.45	38.50	38.50	-0.20	1	401
09:05:43	38.45	38.50	38.50	-0.20	1	400
09:05:42	38.45	38.50	38.50	-0.20	1	399
09:05:39	38.45	38.50	38.50	-0.20	2	398
09:05:34	38.50	38.55	38.50	-0.20	7	396
09:05:23	38.50	38.55	38.50	-0.20	10	389
09:05:14	38.50	38.55	38.50	-0.20	1	379
09:05:02	38.50	38.55	38.50	-0.20	1	378
09:04:54	38.50	38.55	38.50	-0.20	2	377
09:04:51	38.50	38.55	38.55	-0.15	1	375
09:04:39	38.50	38.55	38.55	-0.15	2	374
09:04:16	38.45	38.55	38.55	-0.15	1	372
09:04:15	38.45	38.50	38.55	-0.15	4	371
09:04:15	38.45	38.50	38.50	-0.20	1	367
09:04:15	38.50	38.55	38.50	-0.20	31	366
09:04:15	38.50	38.55	38.50	-0.20	2	335
09:04:08	38.55	38.60	38.55	-0.15	1	333
09:04:02	38.50	38.55	38.55	-0.15	1	332
09:03:59	38.50	38.55	38.50	-0.20	10	331
09:03:57	38.50	38.55	38.50	-0.20	4	321
09:03:54	38.50	38.55	38.55	-0.15	1	317
09:03:53	38.50	38.55	38.50	-0.20	5	316
09:03:43	38.55	38.60	38.55	-0.15	1	311
09:03:38	38.50	38.60	38.60	-0.10	3	310
09:03:30	38.55	38.60	38.55	-0.15	1	307
09:03:30	38.50	38.60	38.60	-0.10	1	306
09:03:27	38.55	38.65	38.55	-0.15	19	305
09:03:16	38.60	38.70	38.60	-0.10	11	286
09:02:57	38.60	38.70	38.60	-0.10	2	275
09:02:50	38.60	38.70	38.70	0	1	273
09:02:49	38.60	38.70	38.60	-0.10	18	272
09:02:49	38.65	38.70	38.65	-0.05	9	254
09:02:43	38.70	38.80	38.70	0	44	245
09:02:43	38.70	38.80	38.70	0	2	201
09:02:29	38.70	38.80	38.70	0	1	199
09:02:27	38.70	38.80	38.70	0	1	198
09:02:17	38.70	38.80	38.70	0	1	197
09:02:11	38.75	38.80	38.70	0	5	196
09:02:11	38.75	38.80	38.75	+0.05	8	191
09:01:56	38.80	38.90	38.80	+0.10	3	183
09:01:47	38.75	38.90	38.90	+0.20	2	180
09:01:46	38.75	38.85	38.85	+0.15	10	178
09:01:45	38.80	38.90	38.75	+0.05	1	168
09:01:45	38.80	38.90	38.80	+0.10	2	167
09:01:41	38.85	38.90	38.85	+0.15	2	165
09:01:36	38.85	38.90	38.90	+0.20	3	163
09:01:28	38.85	38.95	38.95	+0.25	1	160
09:01:20	38.85	38.95	38.95	+0.25	1	159
09:01:17	38.85	38.90	38.95	+0.25	1	158
09:01:17	38.85	38.90	38.90	+0.20	4	157
09:01:14	38.85	38.90	38.90	+0.20	1	153
09:01:08	38.85	38.95	38.95	+0.25	1	152
09:00:58	38.80	38.90	38.90	+0.20	3	151
09:00:55	38.80	38.85	38.85	+0.15	1	148
09:00:55	38.80	38.85	38.85	+0.15	1	147
09:00:43	38.75	38.80	38.80	+0.10	1	146
09:00:16	38.70	38.80	38.80	+0.10	1	145
09:00:15	38.70	38.75	38.75	+0.05	3	144
09:00:13	--	--	38.70	0	141	141

　

其他人也逛...

MyCard 3000點虛擬點數卡

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

家樂福5075元好禮即享券(餘額型)

家樂福10000元好禮即享券(餘額型)

全家3000元虛擬禮物卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Samsung Galaxy S26 Ultra (12G/256G)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

麥當勞勁辣鷄腿堡好禮即享券

NWT威技 10L WiFi智慧除濕機 WDH-10EN

家樂福100元好禮即享券(餘額型)

金寶：布局多軌衛星地面系統　...

統一發票3-4月開獎　全聯買139...

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

‧台股屢創高　富邦人壽投資台股...
‧北極星藥業撤惡性間皮瘤藥證申...
‧00988A盤中漲逾1成溢價擴大　統...

加密貨幣

比特幣BTC	77643.71	973.05	1.27%
以太幣ETH	2126.36	10.82	0.51%
瑞波幣XRP	1.36	0.00	0.18%
比特幣現金BCH	349.79	-5.70	-1.60%
萊特幣LTC	52.86	-0.57	-1.08%
卡達幣ADA	0.245974	0.00	0.04%
波場幣TRX	0.372641	0.01	2.81%
恆星幣XLM	0.150608	0.00	1.79%

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。