最新[公告] 世紀風電:公告本公司名稱由「世紀離岸風電設備股份有限公司」更名為「世紀能源設備股份有限公司」，公告期間：115年8月26日至115年11月25日。熱門美光勞資首場調解破冰　承諾不秋後算帳10/22再開會

更新報價

台　肥 (1722) 化學工業上市

42.40 ▲+0.25 +0.59% 1.18億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	2,805	42.35	2	42.40	178	42.25	42.50	42.15	42.15

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	42.35	42.40	42.40	+0.25	5	2805
13:30:00	42.35	42.40	42.40	+0.25	669	2800
13:24:24	42.40	42.50	42.40	+0.25	1	2131
13:24:19	42.40	42.45	42.50	+0.35	7	2130
13:24:19	42.40	42.45	42.45	+0.30	5	2123
13:24:00	42.45	42.50	42.45	+0.30	3	2118
13:23:59	42.45	42.50	42.50	+0.35	1	2115
13:23:59	42.45	42.50	42.45	+0.30	1	2114
13:23:55	42.45	42.50	42.45	+0.30	2	2113
13:23:48	42.45	42.50	42.50	+0.35	1	2111
13:23:46	42.45	42.50	42.50	+0.35	1	2110
13:23:33	42.45	42.50	42.50	+0.35	1	2109
13:23:33	42.45	42.50	42.50	+0.35	1	2108
13:23:33	42.45	42.50	42.45	+0.30	1	2107
13:23:33	42.45	42.50	42.50	+0.35	1	2106
13:23:30	42.40	42.50	42.50	+0.35	1	2105
13:23:14	42.40	42.50	42.50	+0.35	1	2104
13:23:09	42.45	42.50	42.45	+0.30	8	2103
13:23:02	42.45	42.50	42.50	+0.35	1	2095
13:23:01	42.45	42.50	42.50	+0.35	1	2094
13:22:52	42.45	42.50	42.50	+0.35	1	2093
13:22:52	42.45	42.50	42.50	+0.35	1	2092
13:22:42	42.45	42.50	42.50	+0.35	1	2091
13:22:42	42.45	42.50	42.50	+0.35	1	2090
13:22:34	42.45	42.50	42.50	+0.35	1	2089
13:22:32	42.45	42.50	42.45	+0.30	1	2088
13:22:32	42.45	42.50	42.50	+0.35	1	2087
13:22:32	42.45	42.50	42.50	+0.35	1	2086
13:22:25	42.45	42.50	42.50	+0.35	2	2085
13:22:23	42.45	42.50	42.50	+0.35	1	2083
13:22:14	42.45	42.50	42.50	+0.35	1	2082
13:22:11	42.45	42.50	42.50	+0.35	1	2081
13:22:11	42.45	42.50	42.50	+0.35	1	2080
13:22:02	42.40	42.50	42.50	+0.35	1	2079
13:21:50	42.45	42.50	42.45	+0.30	4	2078
13:21:39	42.40	42.50	42.50	+0.35	1	2074
13:21:35	42.40	42.50	42.40	+0.25	1	2073
13:21:32	42.40	42.50	42.50	+0.35	2	2072
13:21:29	42.40	42.50	42.50	+0.35	1	2070
13:21:28	42.40	42.45	42.45	+0.30	1	2069
13:21:27	42.40	42.45	42.45	+0.30	1	2068
13:21:25	42.40	42.45	42.45	+0.30	1	2067
13:21:18	42.40	42.45	42.45	+0.30	1	2066
13:21:15	42.40	42.45	42.45	+0.30	1	2065
13:21:12	42.40	42.45	42.45	+0.30	1	2064
13:21:00	42.40	42.45	42.45	+0.30	2	2063
13:20:59	42.40	42.45	42.45	+0.30	1	2061
13:20:59	42.40	42.45	42.45	+0.30	1	2060
13:20:55	42.40	42.45	42.45	+0.30	1	2059
13:20:50	42.40	42.45	42.45	+0.30	1	2058
13:20:49	42.40	42.45	42.45	+0.30	1	2057
13:20:48	42.40	42.45	42.45	+0.30	1	2056
13:20:40	42.40	42.45	42.45	+0.30	1	2055
13:20:35	42.40	42.45	42.45	+0.30	1	2054
13:20:27	42.40	42.45	42.45	+0.30	1	2053
13:20:19	42.40	42.45	42.45	+0.30	1	2052
13:20:19	42.40	42.45	42.45	+0.30	1	2051
13:20:09	42.40	42.45	42.45	+0.30	1	2050
13:20:00	42.40	42.45	42.45	+0.30	1	2049
13:20:00	42.40	42.45	42.45	+0.30	1	2048
13:19:59	42.40	42.45	42.45	+0.30	1	2047
13:19:49	42.40	42.45	42.45	+0.30	1	2046
13:19:49	42.40	42.45	42.45	+0.30	1	2045
13:19:42	42.40	42.45	42.45	+0.30	1	2044
13:19:37	42.40	42.45	42.45	+0.30	1	2043
13:19:37	42.40	42.45	42.40	+0.25	1	2042
13:19:22	42.40	42.45	42.45	+0.30	1	2041
13:19:16	42.40	42.45	42.45	+0.30	1	2040
13:19:10	42.40	42.45	42.45	+0.30	1	2039
13:19:05	42.40	42.45	42.45	+0.30	1	2038
13:19:05	42.40	42.45	42.45	+0.30	1	2037
13:18:57	42.40	42.45	42.45	+0.30	1	2036
13:18:48	42.40	42.45	42.45	+0.30	1	2035
13:18:44	42.40	42.45	42.45	+0.30	1	2034
13:18:40	42.40	42.45	42.40	+0.25	1	2033
13:18:39	42.40	42.45	42.45	+0.30	1	2032
13:18:29	42.40	42.45	42.45	+0.30	1	2031
13:18:29	42.40	42.45	42.45	+0.30	1	2030
13:18:29	42.40	42.45	42.45	+0.30	1	2029
13:18:21	42.40	42.45	42.45	+0.30	1	2028
13:18:20	42.40	42.45	42.45	+0.30	1	2027
13:18:18	42.40	42.45	42.45	+0.30	1	2026
13:18:16	42.40	42.45	42.45	+0.30	1	2025
13:18:02	42.40	42.45	42.45	+0.30	1	2024
13:17:58	42.40	42.45	42.45	+0.30	1	2023
13:17:51	42.40	42.45	42.45	+0.30	1	2022
13:17:49	42.40	42.45	42.45	+0.30	1	2021
13:17:39	42.40	42.45	42.45	+0.30	1	2020
13:17:34	42.40	42.45	42.45	+0.30	1	2019
13:17:33	42.40	42.45	42.45	+0.30	1	2018
13:17:26	42.40	42.45	42.45	+0.30	1	2017
13:17:17	42.40	42.45	42.45	+0.30	1	2016
13:17:02	42.40	42.45	42.45	+0.30	1	2015
13:16:53	42.40	42.45	42.45	+0.30	1	2014
13:16:51	42.40	42.45	42.45	+0.30	1	2013
13:16:47	42.40	42.45	42.45	+0.30	1	2012
13:16:31	42.40	42.45	42.45	+0.30	1	2011
13:16:09	42.35	42.45	42.45	+0.30	1	2010
13:15:51	42.35	42.40	42.40	+0.25	25	2009
13:15:44	42.35	42.40	42.40	+0.25	1	1984
13:15:42	42.35	42.40	42.35	+0.20	1	1983
13:15:42	42.35	42.40	42.35	+0.20	18	1982
13:15:37	42.35	42.40	42.40	+0.25	1	1964
13:15:37	42.35	42.40	42.40	+0.25	2	1963
13:15:36	42.35	42.40	42.40	+0.25	2	1961
13:15:27	42.35	42.40	42.40	+0.25	1	1959
13:15:19	42.35	42.40	42.40	+0.25	1	1958
13:15:19	42.35	42.40	42.35	+0.20	1	1957
13:15:17	42.35	42.40	42.40	+0.25	1	1956
13:15:17	42.35	42.40	42.40	+0.25	1	1955
13:15:12	42.35	42.40	42.40	+0.25	1	1954
13:14:59	42.35	42.40	42.40	+0.25	1	1953
13:14:56	42.35	42.40	42.40	+0.25	1	1952
13:14:48	42.35	42.40	42.40	+0.25	2	1951
13:14:47	42.35	42.40	42.40	+0.25	1	1949
13:14:39	42.35	42.40	42.40	+0.25	1	1948
13:14:37	42.35	42.40	42.40	+0.25	1	1947
13:14:24	42.35	42.40	42.40	+0.25	1	1946
13:14:10	42.35	42.40	42.40	+0.25	1	1945
13:14:08	42.35	42.40	42.40	+0.25	1	1944
13:13:55	42.35	42.40	42.40	+0.25	1	1943
13:13:54	42.35	42.40	42.40	+0.25	1	1942
13:13:50	42.35	42.40	42.35	+0.20	1	1941
13:13:50	42.35	42.40	42.40	+0.25	1	1940
13:13:50	42.35	42.40	42.40	+0.25	8	1939
13:13:44	42.35	42.40	42.40	+0.25	1	1931
13:13:42	42.35	42.40	42.40	+0.25	1	1930
13:13:41	42.35	42.40	42.40	+0.25	1	1929
13:13:35	42.35	42.40	42.40	+0.25	1	1928
13:13:21	42.35	42.40	42.40	+0.25	1	1927
13:13:20	42.35	42.40	42.40	+0.25	1	1926
13:13:17	42.35	42.40	42.40	+0.25	1	1925
13:13:00	42.35	42.40	42.40	+0.25	1	1924
13:12:59	42.35	42.40	42.40	+0.25	1	1923
13:12:53	42.35	42.40	42.40	+0.25	1	1922
13:12:49	42.35	42.40	42.40	+0.25	1	1921
13:12:31	42.35	42.40	42.40	+0.25	1	1920
13:12:31	42.35	42.40	42.35	+0.20	1	1919
13:12:27	42.35	42.40	42.40	+0.25	1	1918
13:12:20	42.35	42.40	42.40	+0.25	1	1917
13:12:09	42.35	42.40	42.40	+0.25	1	1916
13:12:09	42.35	42.40	42.40	+0.25	1	1915
13:12:01	42.35	42.40	42.40	+0.25	1	1914
13:11:56	42.35	42.40	42.40	+0.25	1	1913
13:11:46	42.35	42.40	42.40	+0.25	1	1912
13:11:36	42.35	42.40	42.40	+0.25	1	1911
13:11:36	42.35	42.40	42.40	+0.25	1	1910
13:11:25	42.35	42.40	42.40	+0.25	1	1909
13:11:24	42.35	42.40	42.40	+0.25	1	1908
13:11:06	42.35	42.40	42.40	+0.25	1	1907
13:11:06	42.35	42.40	42.40	+0.25	1	1906
13:11:04	42.35	42.40	42.40	+0.25	3	1905
13:11:02	42.35	42.40	42.40	+0.25	1	1902
13:11:02	42.35	42.40	42.40	+0.25	5	1901
13:10:58	42.35	42.40	42.40	+0.25	1	1896
13:10:42	42.35	42.40	42.40	+0.25	1	1895
13:10:37	42.35	42.40	42.40	+0.25	2	1894
13:10:35	42.35	42.40	42.40	+0.25	1	1892
13:10:34	42.35	42.40	42.40	+0.25	1	1891
13:10:26	42.35	42.40	42.40	+0.25	1	1890
13:10:12	42.35	42.40	42.40	+0.25	1	1889
13:09:53	42.35	42.40	42.40	+0.25	1	1888
13:09:41	42.35	42.40	42.40	+0.25	1	1887
13:09:36	42.35	42.40	42.40	+0.25	1	1886
13:09:22	42.35	42.40	42.40	+0.25	1	1885
13:09:19	42.35	42.40	42.40	+0.25	1	1884
13:09:09	42.35	42.40	42.40	+0.25	1	1883
13:09:07	42.35	42.40	42.35	+0.20	1	1882
13:09:05	42.35	42.40	42.40	+0.25	1	1881
13:09:01	42.35	42.40	42.35	+0.20	1	1880
13:09:01	42.35	42.40	42.40	+0.25	1	1879
13:08:54	42.35	42.40	42.40	+0.25	1	1878
13:08:38	42.35	42.40	42.40	+0.25	1	1877
13:08:24	42.35	42.40	42.40	+0.25	1	1876
13:08:24	42.35	42.40	42.35	+0.20	1	1875
13:08:22	42.35	42.40	42.40	+0.25	1	1874
13:08:02	42.35	42.40	42.40	+0.25	1	1873
13:08:02	42.35	42.40	42.35	+0.20	1	1872
13:07:51	42.35	42.40	42.40	+0.25	1	1871
13:07:44	42.35	42.40	42.40	+0.25	1	1870
13:07:44	42.35	42.40	42.35	+0.20	2	1869
13:07:43	42.35	42.40	42.40	+0.25	1	1867
13:07:31	42.35	42.40	42.40	+0.25	1	1866
13:07:19	42.35	42.40	42.40	+0.25	1	1865
13:07:15	42.35	42.40	42.35	+0.20	1	1864
13:07:01	42.35	42.40	42.40	+0.25	1	1863
13:07:01	42.35	42.40	42.35	+0.20	1	1862
13:06:45	42.35	42.40	42.40	+0.25	1	1861
13:06:45	42.35	42.40	42.40	+0.25	1	1860
13:06:43	42.35	42.40	42.40	+0.25	1	1859
13:06:08	42.35	42.40	42.40	+0.25	2	1858
13:06:00	42.35	42.40	42.35	+0.20	1	1856
13:05:59	42.35	42.40	42.40	+0.25	1	1855
13:05:47	42.35	42.40	42.35	+0.20	1	1854
13:05:46	42.40	42.50	42.40	+0.25	18	1853
13:05:29	42.40	42.45	42.45	+0.30	1	1835
13:05:19	42.40	42.45	42.45	+0.30	1	1834
13:05:14	42.40	42.50	42.50	+0.35	1	1833
13:05:03	42.40	42.50	42.40	+0.25	1	1832
13:05:02	42.35	42.45	42.45	+0.30	1	1831
13:05:02	42.40	42.45	42.40	+0.25	5	1830
13:04:59	42.35	42.45	42.45	+0.30	1	1825
13:04:59	42.35	42.40	42.40	+0.25	12	1824
13:04:59	42.35	42.40	42.40	+0.25	1	1812
13:04:57	42.35	42.40	42.40	+0.25	1	1811
13:04:57	42.35	42.40	42.40	+0.25	1	1810
13:04:42	42.35	42.40	42.40	+0.25	1	1809
13:04:36	42.35	42.40	42.40	+0.25	1	1808
13:04:16	42.35	42.40	42.40	+0.25	1	1807
13:03:49	42.35	42.40	42.40	+0.25	1	1806
13:03:48	42.35	42.40	42.35	+0.20	2	1805
13:03:48	42.40	42.45	42.40	+0.25	28	1803
13:03:40	42.40	42.45	42.45	+0.30	1	1775
13:03:40	42.40	42.45	42.45	+0.30	1	1774
13:03:37	42.40	42.45	42.45	+0.30	1	1773
13:03:30	42.40	42.45	42.45	+0.30	1	1772
13:03:18	42.40	42.45	42.45	+0.30	1	1771
13:03:10	42.40	42.45	42.45	+0.30	1	1770
13:03:03	42.40	42.45	42.45	+0.30	1	1769
13:03:02	42.40	42.45	42.45	+0.30	1	1768
13:02:58	42.40	42.50	42.50	+0.35	1	1767
13:02:49	42.40	42.50	42.50	+0.35	1	1766
13:02:45	42.40	42.45	42.45	+0.30	1	1765
13:02:44	42.40	42.45	42.45	+0.30	1	1764
13:02:39	42.40	42.45	42.45	+0.30	1	1763
13:02:38	42.40	42.45	42.45	+0.30	1	1762
13:02:34	42.40	42.45	42.45	+0.30	1	1761
13:02:34	42.40	42.45	42.45	+0.30	2	1760
13:02:30	42.40	42.45	42.45	+0.30	1	1758
13:02:19	42.40	42.45	42.45	+0.30	2	1757
13:02:19	42.40	42.45	42.45	+0.30	1	1755
13:02:03	42.40	42.45	42.45	+0.30	1	1754
13:02:00	42.40	42.45	42.45	+0.30	2	1753
13:02:00	42.40	42.45	42.45	+0.30	2	1751
13:01:57	42.40	42.45	42.45	+0.30	2	1749
13:01:54	42.40	42.45	42.45	+0.30	1	1747
13:01:53	42.35	42.40	42.40	+0.25	39	1746
13:01:53	42.35	42.40	42.40	+0.25	1	1707
13:01:53	42.35	42.40	42.40	+0.25	1	1706
13:01:38	42.35	42.40	42.40	+0.25	1	1705
13:01:38	42.35	42.40	42.40	+0.25	1	1704
13:00:50	42.35	42.40	42.40	+0.25	1	1703
13:00:43	42.35	42.40	42.35	+0.20	1	1702
13:00:41	42.35	42.40	42.40	+0.25	1	1701
13:00:31	42.35	42.40	42.40	+0.25	1	1700
13:00:30	42.35	42.40	42.35	+0.20	1	1699
13:00:29	42.35	42.40	42.40	+0.25	1	1698
13:00:05	42.35	42.40	42.35	+0.20	1	1697
13:00:04	42.35	42.40	42.40	+0.25	1	1696
12:59:22	42.35	42.40	42.35	+0.20	1	1695
12:59:01	42.35	42.40	42.35	+0.20	1	1694
12:58:23	42.35	42.40	42.35	+0.20	1	1693
12:57:52	42.35	42.40	42.35	+0.20	1	1692
12:55:34	42.30	42.40	42.40	+0.25	1	1691
12:55:07	42.35	42.40	42.35	+0.20	1	1690
12:55:07	42.30	42.35	42.35	+0.20	13	1689
12:55:07	42.30	42.35	42.35	+0.20	1	1676
12:54:48	42.30	42.35	42.35	+0.20	1	1675
12:54:48	42.30	42.35	42.35	+0.20	2	1674
12:54:29	42.30	42.35	42.35	+0.20	1	1672
12:54:16	42.30	42.35	42.35	+0.20	1	1671
12:54:07	42.35	42.40	42.35	+0.20	1	1670
12:54:07	42.35	42.40	42.35	+0.20	13	1669
12:53:49	42.35	42.40	42.40	+0.25	1	1656
12:53:45	42.35	42.40	42.40	+0.25	1	1655
12:53:37	42.35	42.40	42.40	+0.25	1	1654
12:53:09	42.35	42.40	42.35	+0.20	1	1653
12:53:06	42.35	42.40	42.35	+0.20	1	1652
12:53:06	42.30	42.35	42.35	+0.20	15	1651
12:53:06	42.30	42.35	42.35	+0.20	1	1636
12:52:53	42.30	42.35	42.35	+0.20	1	1635
12:52:47	42.30	42.35	42.30	+0.15	2	1634
12:52:41	42.30	42.35	42.35	+0.20	1	1632
12:52:24	42.30	42.35	42.35	+0.20	1	1631
12:52:24	42.35	42.40	42.35	+0.20	12	1630
12:52:16	42.35	42.40	42.40	+0.25	1	1618
12:52:10	42.35	42.40	42.40	+0.25	1	1617
12:50:56	42.35	42.45	42.45	+0.30	7	1616
12:50:56	42.35	42.40	42.40	+0.25	9	1609
12:50:51	42.35	42.40	42.35	+0.20	1	1600
12:50:51	42.35	42.40	42.40	+0.25	1	1599
12:50:51	42.35	42.40	42.40	+0.25	1	1598
12:50:51	42.30	42.35	42.35	+0.20	49	1597
12:50:46	42.30	42.35	42.30	+0.15	1	1548
12:49:37	42.30	42.35	42.30	+0.15	2	1547
12:49:19	42.30	42.35	42.30	+0.15	1	1545
12:49:19	42.35	42.40	42.35	+0.20	5	1544
12:49:04	42.35	42.40	42.35	+0.20	1	1539
12:49:03	42.35	42.40	42.35	+0.20	5	1538
12:48:55	42.35	42.40	42.35	+0.20	2	1533
12:47:41	42.35	42.40	42.35	+0.20	1	1531
12:44:21	42.35	42.40	42.40	+0.25	1	1530
12:44:09	42.35	42.40	42.35	+0.20	2	1529
12:43:09	42.35	42.40	42.35	+0.20	1	1527
12:43:01	42.30	42.40	42.40	+0.25	1	1526
12:43:01	42.30	42.40	42.40	+0.25	1	1525
12:42:52	42.30	42.40	42.40	+0.25	2	1524
12:41:33	42.30	42.40	42.40	+0.25	1	1522
12:41:29	42.30	42.35	42.35	+0.20	2	1521
12:41:17	42.30	42.35	42.35	+0.20	1	1519
12:40:27	42.30	42.35	42.35	+0.20	1	1518
12:40:07	42.30	42.35	42.35	+0.20	1	1517
12:39:45	42.30	42.35	42.35	+0.20	1	1516
12:39:31	42.30	42.35	42.35	+0.20	1	1515
12:39:26	42.30	42.35	42.30	+0.15	1	1514
12:39:25	42.30	42.35	42.35	+0.20	1	1513
12:39:11	42.30	42.35	42.35	+0.20	1	1512
12:38:41	42.30	42.35	42.35	+0.20	1	1511
12:38:35	42.30	42.35	42.30	+0.15	1	1510
12:38:35	42.30	42.35	42.30	+0.15	7	1509
12:38:26	42.30	42.35	42.30	+0.15	7	1502
12:38:22	42.30	42.35	42.35	+0.20	1	1495
12:38:20	42.30	42.35	42.35	+0.20	2	1494
12:38:17	42.30	42.35	42.30	+0.15	7	1492
12:38:14	42.30	42.35	42.30	+0.15	1	1485
12:38:10	42.30	42.35	42.35	+0.20	2	1484
12:38:09	42.30	42.35	42.30	+0.15	7	1482
12:37:31	42.30	42.35	42.35	+0.20	1	1475
12:37:30	42.30	42.35	42.35	+0.20	2	1474
12:36:31	42.30	42.35	42.30	+0.15	1	1472
12:36:08	42.30	42.35	42.35	+0.20	1	1471
12:35:58	42.30	42.35	42.35	+0.20	1	1470
12:35:48	42.30	42.35	42.35	+0.20	1	1469
12:35:18	42.30	42.35	42.35	+0.20	1	1468
12:34:28	42.30	42.35	42.35	+0.20	1	1467
12:33:53	42.35	42.40	42.35	+0.20	1	1466
12:33:37	42.35	42.40	42.35	+0.20	3	1465
12:33:04	42.35	42.40	42.40	+0.25	1	1462
12:32:11	42.30	42.40	42.40	+0.25	1	1461
12:32:11	42.30	42.35	42.35	+0.20	1	1460
12:31:52	42.30	42.35	42.35	+0.20	1	1459
12:31:42	42.30	42.35	42.35	+0.20	1	1458
12:31:42	42.30	42.35	42.35	+0.20	1	1457
12:31:41	42.30	42.35	42.30	+0.15	1	1456
12:31:40	42.30	42.35	42.30	+0.15	1	1455
12:31:40	42.35	42.40	42.35	+0.20	1	1454
12:31:40	42.35	42.40	42.35	+0.20	1	1453
12:31:40	42.30	42.35	42.35	+0.20	33	1452
12:30:25	42.30	42.35	42.35	+0.20	1	1419
12:30:12	42.30	42.35	42.35	+0.20	2	1418
12:29:11	42.30	42.35	42.30	+0.15	1	1416
12:29:05	42.30	42.35	42.35	+0.20	1	1415
12:29:04	42.30	42.35	42.35	+0.20	1	1414
12:27:20	42.30	42.35	42.35	+0.20	2	1413
12:27:13	42.35	42.40	42.35	+0.20	3	1411
12:24:26	42.35	42.40	42.40	+0.25	1	1408
12:23:29	42.30	42.35	42.35	+0.20	16	1407
12:23:27	42.30	42.35	42.35	+0.20	1	1391
12:22:23	42.30	42.35	42.35	+0.20	1	1390
12:21:06	42.30	42.35	42.30	+0.15	5	1389
12:19:20	42.30	42.35	42.30	+0.15	1	1384
12:18:59	42.30	42.35	42.35	+0.20	5	1383
12:18:15	42.35	42.40	42.35	+0.20	3	1378
12:18:15	42.35	42.40	42.35	+0.20	3	1375
12:17:46	42.35	42.40	42.35	+0.20	1	1372
12:17:46	42.35	42.40	42.40	+0.25	10	1371
12:17:46	42.35	42.40	42.35	+0.20	3	1361
12:17:46	42.35	42.40	42.35	+0.20	3	1358
12:17:46	42.35	42.40	42.35	+0.20	3	1355
12:17:28	42.30	42.35	42.35	+0.20	32	1352
12:17:02	42.30	42.35	42.30	+0.15	1	1320
12:16:58	42.30	42.35	42.35	+0.20	1	1319
12:16:37	42.30	42.35	42.35	+0.20	1	1318
12:16:21	42.30	42.35	42.30	+0.15	1	1317
12:16:12	42.30	42.35	42.30	+0.15	1	1316
12:16:00	42.30	42.35	42.35	+0.20	1	1315
12:16:00	42.30	42.35	42.35	+0.20	1	1314
12:15:34	42.30	42.35	42.35	+0.20	1	1313
12:15:22	42.30	42.35	42.35	+0.20	1	1312
12:14:08	42.30	42.35	42.35	+0.20	1	1311
12:13:42	42.30	42.35	42.35	+0.20	1	1310
12:13:17	42.30	42.35	42.35	+0.20	1	1309
12:13:17	42.30	42.35	42.35	+0.20	1	1308
12:12:34	42.30	42.35	42.30	+0.15	1	1307
12:12:20	42.30	42.35	42.35	+0.20	1	1306
12:09:11	42.30	42.35	42.35	+0.20	1	1305
12:09:11	42.30	42.35	42.35	+0.20	1	1304
12:09:11	42.30	42.35	42.35	+0.20	1	1303
12:08:48	42.30	42.35	42.30	+0.15	2	1302
12:07:45	42.30	42.35	42.35	+0.20	1	1300
12:07:22	42.30	42.35	42.30	+0.15	2	1299
12:06:07	42.30	42.35	42.35	+0.20	1	1297
12:05:57	42.30	42.35	42.35	+0.20	2	1296
12:05:57	42.30	42.35	42.35	+0.20	2	1294
12:05:29	42.30	42.35	42.35	+0.20	1	1292
12:04:15	42.30	42.35	42.35	+0.20	2	1291
12:03:46	42.30	42.35	42.35	+0.20	3	1289
12:03:35	42.30	42.35	42.35	+0.20	1	1286
12:02:38	42.30	42.35	42.30	+0.15	1	1285
12:01:16	42.30	42.35	42.30	+0.15	1	1284
12:00:33	42.30	42.35	42.35	+0.20	2	1283
11:59:42	42.30	42.35	42.30	+0.15	1	1281
11:59:01	42.30	42.35	42.30	+0.15	1	1280
11:58:08	42.30	42.35	42.30	+0.15	1	1279
11:57:55	42.30	42.35	42.30	+0.15	4	1278
11:57:30	42.30	42.35	42.30	+0.15	1	1274
11:56:42	42.30	42.35	42.30	+0.15	1	1273
11:56:40	42.30	42.35	42.30	+0.15	1	1272
11:56:20	42.30	42.35	42.30	+0.15	1	1271
11:56:16	42.30	42.35	42.35	+0.20	1	1270
11:56:06	42.30	42.35	42.30	+0.15	1	1269
11:55:20	42.30	42.35	42.30	+0.15	1	1268
11:55:14	42.30	42.35	42.30	+0.15	1	1267
11:55:12	42.30	42.35	42.30	+0.15	1	1266
11:54:41	42.30	42.35	42.30	+0.15	5	1265
11:54:17	42.30	42.35	42.30	+0.15	1	1260
11:54:15	42.30	42.35	42.35	+0.20	1	1259
11:53:46	42.30	42.35	42.30	+0.15	1	1258
11:53:11	42.30	42.35	42.35	+0.20	1	1257
11:52:34	42.30	42.35	42.30	+0.15	1	1256
11:51:57	42.30	42.35	42.30	+0.15	1	1255
11:50:49	42.30	42.35	42.35	+0.20	1	1254
11:50:18	42.30	42.35	42.35	+0.20	1	1253
11:50:18	42.30	42.35	42.35	+0.20	1	1252
11:50:06	42.30	42.35	42.35	+0.20	1	1251
11:49:49	42.30	42.35	42.35	+0.20	2	1250
11:48:59	42.30	42.35	42.30	+0.15	1	1248
11:48:08	42.30	42.35	42.30	+0.15	1	1247
11:46:21	42.30	42.35	42.35	+0.20	2	1246
11:46:21	42.30	42.35	42.30	+0.15	1	1244
11:45:17	42.30	42.35	42.30	+0.15	1	1243
11:42:56	42.30	42.35	42.30	+0.15	1	1242
11:42:09	42.30	42.35	42.30	+0.15	1	1241
11:42:08	42.30	42.35	42.35	+0.20	2	1240
11:41:34	42.30	42.35	42.35	+0.20	1	1238
11:41:34	42.30	42.35	42.35	+0.20	2	1237
11:41:28	42.30	42.35	42.35	+0.20	1	1235
11:40:16	42.30	42.35	42.35	+0.20	5	1234
11:39:44	42.30	42.35	42.35	+0.20	1	1229
11:39:29	42.30	42.35	42.35	+0.20	1	1228
11:36:43	42.30	42.35	42.35	+0.20	3	1227
11:36:10	42.30	42.35	42.35	+0.20	1	1224
11:35:01	42.30	42.35	42.35	+0.20	1	1223
11:34:04	42.30	42.35	42.35	+0.20	1	1222
11:33:46	42.30	42.35	42.35	+0.20	27	1221
11:33:03	42.30	42.35	42.35	+0.20	2	1194
11:32:32	42.30	42.35	42.35	+0.20	5	1192
11:32:32	42.35	42.40	42.35	+0.20	5	1187
11:32:24	42.35	42.40	42.35	+0.20	1	1182
11:31:41	42.35	42.40	42.35	+0.20	2	1181
11:31:41	42.35	42.40	42.35	+0.20	1	1179
11:31:41	42.35	42.40	42.35	+0.20	13	1178
11:31:11	42.35	42.40	42.35	+0.20	1	1165
11:30:24	42.35	42.40	42.40	+0.25	2	1164
11:29:55	42.35	42.40	42.35	+0.20	1	1162
11:29:30	42.35	42.40	42.40	+0.25	1	1161
11:27:55	42.35	42.40	42.35	+0.20	1	1160
11:27:55	42.35	42.40	42.35	+0.20	1	1159
11:26:54	42.35	42.40	42.40	+0.25	1	1158
11:26:26	42.35	42.40	42.40	+0.25	1	1157
11:26:23	42.35	42.40	42.35	+0.20	1	1156
11:25:38	42.35	42.40	42.35	+0.20	1	1155
11:23:58	42.35	42.40	42.40	+0.25	4	1154
11:23:36	42.35	42.40	42.40	+0.25	1	1150
11:23:08	42.35	42.40	42.40	+0.25	2	1149
11:22:47	42.35	42.40	42.40	+0.25	2	1147
11:22:35	42.35	42.40	42.40	+0.25	1	1145
11:22:33	42.35	42.40	42.40	+0.25	1	1144
11:22:33	42.35	42.40	42.40	+0.25	1	1143
11:22:21	42.35	42.40	42.35	+0.20	1	1142
11:22:11	42.35	42.40	42.40	+0.25	1	1141
11:21:55	42.35	42.40	42.35	+0.20	6	1140
11:21:41	42.35	42.40	42.40	+0.25	1	1134
11:20:11	42.35	42.40	42.35	+0.20	1	1133
11:19:52	42.35	42.40	42.35	+0.20	4	1132
11:18:43	42.35	42.40	42.35	+0.20	1	1128
11:18:43	42.40	42.45	42.40	+0.25	8	1127
11:18:23	42.35	42.40	42.40	+0.25	5	1119
11:18:05	42.35	42.40	42.40	+0.25	1	1114
11:15:09	42.40	42.45	42.40	+0.25	1	1113
11:15:00	42.35	42.40	42.40	+0.25	3	1112
11:14:47	42.35	42.40	42.40	+0.25	1	1109
11:14:39	42.35	42.40	42.40	+0.25	1	1108
11:14:39	42.35	42.40	42.35	+0.20	1	1107
11:14:39	42.35	42.40	42.40	+0.25	4	1106
11:14:39	42.35	42.40	42.40	+0.25	4	1102
11:14:39	42.35	42.40	42.40	+0.25	1	1098
11:13:38	42.35	42.40	42.35	+0.20	1	1097
11:13:13	42.35	42.40	42.35	+0.20	7	1096
11:13:07	42.35	42.40	42.40	+0.25	1	1089
11:12:49	42.35	42.40	42.40	+0.25	1	1088
11:12:49	42.35	42.40	42.35	+0.20	1	1087
11:12:49	42.40	42.45	42.40	+0.25	11	1086
11:12:36	42.35	42.40	42.40	+0.25	4	1075
11:12:35	42.35	42.40	42.40	+0.25	1	1071
11:12:23	42.35	42.40	42.40	+0.25	3	1070
11:11:44	42.35	42.40	42.40	+0.25	1	1067
11:11:31	42.35	42.40	42.40	+0.25	1	1066
11:11:29	42.35	42.40	42.40	+0.25	3	1065
11:11:18	42.35	42.40	42.35	+0.20	2	1062
11:11:16	42.35	42.40	42.35	+0.20	1	1060
11:11:16	42.40	42.45	42.40	+0.25	10	1059
11:11:03	42.35	42.40	42.40	+0.25	21	1049
11:10:05	42.35	42.40	42.40	+0.25	1	1028
11:10:05	42.35	42.40	42.40	+0.25	1	1027
11:10:05	42.35	42.40	42.40	+0.25	8	1026
11:10:05	42.40	42.45	42.40	+0.25	8	1018
11:10:00	42.40	42.45	42.45	+0.30	1	1010
11:09:48	42.35	42.45	42.45	+0.30	1	1009
11:09:23	42.35	42.45	42.45	+0.30	1	1008
11:08:33	42.35	42.45	42.45	+0.30	1	1007
11:08:17	42.35	42.40	42.40	+0.25	2	1006
11:07:59	42.40	42.45	42.40	+0.25	1	1004
11:07:59	42.35	42.40	42.40	+0.25	1	1003
11:07:05	42.35	42.40	42.40	+0.25	1	1002
11:07:04	42.35	42.40	42.40	+0.25	1	1001
11:06:59	42.35	42.40	42.40	+0.25	1	1000
11:06:44	42.35	42.40	42.40	+0.25	4	999
11:06:02	42.35	42.40	42.40	+0.25	1	995
11:06:02	42.35	42.40	42.40	+0.25	2	994
11:05:54	42.35	42.40	42.40	+0.25	1	992
11:05:48	42.35	42.40	42.40	+0.25	3	991
11:05:47	42.35	42.40	42.40	+0.25	1	988
11:05:47	42.35	42.40	42.40	+0.25	1	987
11:03:09	42.35	42.40	42.40	+0.25	1	986
11:03:08	42.35	42.40	42.40	+0.25	2	985
11:02:22	42.35	42.40	42.40	+0.25	1	983
11:01:21	42.35	42.40	42.40	+0.25	2	982
11:01:18	42.35	42.40	42.40	+0.25	3	980
11:00:44	42.30	42.35	42.35	+0.20	3	977
11:00:44	42.30	42.35	42.35	+0.20	30	974
11:00:00	42.30	42.35	42.35	+0.20	1	944
10:58:48	42.30	42.35	42.35	+0.20	2	943
10:58:44	42.30	42.35	42.35	+0.20	2	941
10:57:51	42.30	42.35	42.30	+0.15	1	939
10:57:22	42.30	42.35	42.30	+0.15	1	938
10:55:52	42.30	42.35	42.35	+0.20	1	937
10:55:44	42.30	42.35	42.30	+0.15	2	936
10:52:47	42.30	42.35	42.35	+0.20	5	934
10:50:30	42.35	42.40	42.35	+0.20	1	929
10:50:30	42.30	42.35	42.35	+0.20	18	928
10:49:34	42.30	42.35	42.30	+0.15	1	910
10:49:30	42.30	42.35	42.30	+0.15	1	909
10:48:31	42.30	42.35	42.35	+0.20	5	908
10:48:31	42.35	42.40	42.35	+0.20	8	903
10:47:50	42.35	42.40	42.35	+0.20	1	895
10:47:50	42.35	42.40	42.35	+0.20	1	894
10:47:32	42.35	42.40	42.35	+0.20	1	893
10:47:00	42.35	42.45	42.45	+0.30	2	892
10:47:00	42.40	42.45	42.40	+0.25	1	890
10:46:46	42.40	42.45	42.40	+0.25	1	889
10:46:46	42.40	42.45	42.40	+0.25	10	888
10:46:31	42.40	42.45	42.40	+0.25	1	878
10:45:54	42.40	42.45	42.40	+0.25	1	877
10:45:20	42.40	42.45	42.40	+0.25	1	876
10:44:29	42.40	42.45	42.45	+0.30	1	875
10:43:56	42.40	42.45	42.45	+0.30	5	874
10:43:36	42.40	42.45	42.40	+0.25	1	869
10:41:55	42.40	42.45	42.45	+0.30	1	868
10:41:32	42.40	42.45	42.40	+0.25	1	867
10:41:32	42.40	42.45	42.40	+0.25	1	866
10:39:41	42.30	42.40	42.40	+0.25	20	865
10:37:57	42.30	42.35	42.35	+0.20	2	845
10:37:56	42.30	42.35	42.35	+0.20	5	843
10:36:57	42.35	42.40	42.35	+0.20	1	838
10:35:52	42.30	42.35	42.35	+0.20	3	837
10:35:51	42.30	42.40	42.30	+0.15	1	834
10:35:51	42.35	42.40	42.35	+0.20	6	833
10:35:06	42.35	42.40	42.35	+0.20	1	827
10:34:55	42.35	42.40	42.35	+0.20	1	826
10:34:07	42.35	42.40	42.35	+0.20	1	825
10:33:17	42.35	42.40	42.35	+0.20	1	824
10:32:17	42.35	42.40	42.40	+0.25	12	823
10:32:07	42.35	42.40	42.40	+0.25	2	811
10:31:46	42.35	42.40	42.35	+0.20	1	809
10:31:46	42.40	42.45	42.40	+0.25	8	808
10:31:07	42.40	42.45	42.40	+0.25	1	800
10:31:03	42.40	42.45	42.40	+0.25	1	799
10:31:02	42.40	42.45	42.40	+0.25	1	798
10:31:02	42.40	42.45	42.40	+0.25	5	797
10:30:33	42.40	42.45	42.45	+0.30	2	792
10:29:05	42.40	42.45	42.45	+0.30	3	790
10:27:37	42.40	42.45	42.45	+0.30	1	787
10:27:19	42.40	42.45	42.45	+0.30	3	786
10:26:48	42.40	42.45	42.45	+0.30	5	783
10:26:12	42.40	42.45	42.40	+0.25	10	778
10:25:02	42.40	42.45	42.40	+0.25	1	768
10:25:02	42.40	42.45	42.40	+0.25	1	767
10:24:50	42.40	42.45	42.40	+0.25	5	766
10:24:50	42.35	42.40	42.40	+0.25	40	761
10:23:50	42.35	42.40	42.40	+0.25	1	721
10:23:47	42.35	42.40	42.40	+0.25	1	720
10:23:20	42.35	42.40	42.40	+0.25	1	719
10:23:12	42.35	42.40	42.40	+0.25	1	718
10:22:44	42.35	42.40	42.40	+0.25	5	717
10:22:42	42.35	42.40	42.40	+0.25	1	712
10:22:42	42.40	42.45	42.40	+0.25	8	711
10:22:00	42.35	42.40	42.40	+0.25	1	703
10:22:00	42.35	42.40	42.40	+0.25	1	702
10:22:00	42.35	42.40	42.40	+0.25	1	701
10:21:10	42.35	42.40	42.40	+0.25	20	700
10:20:19	42.35	42.40	42.35	+0.20	1	680
10:19:17	42.35	42.40	42.35	+0.20	1	679
10:19:12	42.35	42.40	42.35	+0.20	1	678
10:19:09	42.35	42.40	42.35	+0.20	1	677
10:18:23	42.35	42.40	42.35	+0.20	1	676
10:18:18	42.35	42.40	42.35	+0.20	1	675
10:17:41	42.35	42.40	42.35	+0.20	1	674
10:17:37	42.35	42.40	42.35	+0.20	1	673
10:17:00	42.35	42.40	42.35	+0.20	1	672
10:16:59	42.35	42.40	42.35	+0.20	1	671
10:16:55	42.35	42.40	42.35	+0.20	2	670
10:16:51	42.35	42.40	42.35	+0.20	1	668
10:15:52	42.35	42.40	42.35	+0.20	1	667
10:14:53	42.35	42.40	42.35	+0.20	1	666
10:14:24	42.35	42.40	42.40	+0.25	1	665
10:13:54	42.35	42.40	42.35	+0.20	1	664
10:13:45	42.35	42.40	42.35	+0.20	2	663
10:13:15	42.35	42.40	42.35	+0.20	1	661
10:12:31	42.35	42.40	42.35	+0.20	1	660
10:10:56	42.35	42.40	42.40	+0.25	4	659
10:10:28	42.35	42.40	42.40	+0.25	2	655
10:09:46	42.40	42.45	42.40	+0.25	4	653
10:08:16	42.40	42.45	42.40	+0.25	2	649
10:08:07	42.35	42.40	42.40	+0.25	4	647
10:06:48	42.35	42.40	42.40	+0.25	1	643
10:06:22	42.35	42.40	42.40	+0.25	2	642
10:06:16	42.40	42.45	42.40	+0.25	1	640
10:05:45	42.35	42.45	42.45	+0.30	1	639
10:05:37	42.40	42.45	42.40	+0.25	6	638
10:05:17	42.40	42.45	42.40	+0.25	1	632
10:04:58	42.40	42.45	42.40	+0.25	1	631
10:04:33	42.35	42.40	42.40	+0.25	1	630
10:04:32	42.35	42.40	42.40	+0.25	1	629
10:04:31	42.35	42.40	42.40	+0.25	2	628
10:04:30	42.35	42.40	42.40	+0.25	3	626
10:03:53	42.35	42.40	42.40	+0.25	1	623
10:03:17	42.40	42.45	42.40	+0.25	7	622
10:02:56	42.40	42.45	42.45	+0.30	3	615
10:02:54	42.40	42.45	42.45	+0.30	8	612
10:02:15	42.40	42.45	42.40	+0.25	2	604
10:01:59	42.35	42.40	42.40	+0.25	1	602
10:01:59	42.35	42.40	42.40	+0.25	10	601
10:00:51	42.35	42.40	42.40	+0.25	5	591
10:00:48	42.30	42.35	42.35	+0.20	1	586
10:00:24	42.30	42.35	42.35	+0.20	1	585
10:00:22	42.30	42.35	42.35	+0.20	1	584
10:00:21	42.30	42.35	42.35	+0.20	2	583
10:00:17	42.25	42.30	42.30	+0.15	22	581
09:59:32	42.25	42.30	42.25	+0.10	1	559
09:59:26	42.25	42.30	42.25	+0.10	3	558
09:58:24	42.25	42.30	42.30	+0.15	3	555
09:58:22	42.20	42.25	42.25	+0.10	1	552
09:58:22	42.20	42.25	42.25	+0.10	5	551
09:58:05	42.20	42.25	42.25	+0.10	10	546
09:56:56	42.20	42.25	42.25	+0.10	2	536
09:56:32	42.20	42.25	42.25	+0.10	5	534
09:55:44	42.20	42.25	42.20	+0.05	1	529
09:54:42	42.15	42.20	42.20	+0.05	23	528
09:54:19	42.20	42.25	42.20	+0.05	10	505
09:54:11	42.20	42.25	42.20	+0.05	1	495
09:52:45	42.20	42.25	42.20	+0.05	1	494
09:52:35	42.20	42.25	42.20	+0.05	1	493
09:52:03	42.20	42.25	42.20	+0.05	1	492
09:52:02	42.20	42.25	42.20	+0.05	1	491
09:51:41	42.20	42.25	42.25	+0.10	1	490
09:51:26	42.20	42.25	42.20	+0.05	1	489
09:50:52	42.20	42.25	42.20	+0.05	1	488
09:50:32	42.20	42.25	42.25	+0.10	1	487
09:50:32	42.20	42.25	42.25	+0.10	1	486
09:50:19	42.20	42.25	42.25	+0.10	1	485
09:50:14	42.20	42.25	42.20	+0.05	1	484
09:49:44	42.20	42.25	42.20	+0.05	3	483
09:49:07	42.20	42.25	42.25	+0.10	2	480
09:48:41	42.20	42.25	42.20	+0.05	3	478
09:48:19	42.15	42.20	42.20	+0.05	2	475
09:48:13	42.20	42.25	42.20	+0.05	5	473
09:48:07	42.15	42.20	42.20	+0.05	5	468
09:48:01	42.15	42.20	42.20	+0.05	5	463
09:47:50	42.15	42.20	42.20	+0.05	5	458
09:47:40	42.15	42.20	42.20	+0.05	1	453
09:47:38	42.15	42.20	42.15	0	1	452
09:47:38	42.15	42.20	42.15	0	5	451
09:47:37	42.15	42.20	42.15	0	1	446
09:46:48	42.20	42.25	42.20	+0.05	9	445
09:46:39	42.20	42.25	42.20	+0.05	5	436
09:46:24	42.20	42.25	42.20	+0.05	1	431
09:45:36	42.20	42.25	42.20	+0.05	1	430
09:45:25	42.20	42.25	42.20	+0.05	1	429
09:45:09	42.20	42.25	42.25	+0.10	2	428
09:45:02	42.20	42.25	42.20	+0.05	1	426
09:44:56	42.20	42.25	42.20	+0.05	1	425
09:44:22	42.20	42.25	42.20	+0.05	3	424
09:44:01	42.20	42.25	42.20	+0.05	1	421
09:42:57	42.20	42.25	42.20	+0.05	1	420
09:42:45	42.20	42.25	42.20	+0.05	1	419
09:42:34	42.20	42.25	42.25	+0.10	1	418
09:41:50	42.20	42.25	42.20	+0.05	1	417
09:41:22	42.15	42.20	42.20	+0.05	1	416
09:41:17	42.20	42.25	42.20	+0.05	1	415
09:41:17	42.20	42.25	42.20	+0.05	2	414
09:41:17	42.15	42.20	42.20	+0.05	2	412
09:41:08	42.15	42.25	42.15	0	1	410
09:41:08	42.15	42.20	42.20	+0.05	5	409
09:40:51	42.15	42.20	42.15	0	1	404
09:40:40	42.15	42.20	42.20	+0.05	1	403
09:40:30	42.15	42.20	42.20	+0.05	1	402
09:40:09	42.15	42.20	42.20	+0.05	2	401
09:40:02	42.15	42.20	42.15	0	1	399
09:39:51	42.15	42.20	42.20	+0.05	5	398
09:39:28	42.20	42.25	42.20	+0.05	10	393
09:39:14	42.20	42.25	42.20	+0.05	5	383
09:39:03	42.20	42.25	42.20	+0.05	1	378
09:38:26	42.20	42.25	42.20	+0.05	1	377
09:38:18	42.20	42.25	42.20	+0.05	1	376
09:36:58	42.20	42.25	42.25	+0.10	2	375
09:36:29	42.20	42.25	42.25	+0.10	2	373
09:36:06	42.25	42.30	42.25	+0.10	1	371
09:35:44	42.25	42.30	42.25	+0.10	1	370
09:35:41	42.20	42.25	42.25	+0.10	3	369
09:35:26	42.15	42.20	42.20	+0.05	3	366
09:35:10	42.15	42.20	42.20	+0.05	1	363
09:35:09	42.15	42.20	42.20	+0.05	1	362
09:35:07	42.15	42.20	42.20	+0.05	2	361
09:34:07	42.15	42.20	42.20	+0.05	2	359
09:34:00	42.15	42.25	42.15	0	1	357
09:34:00	42.15	42.20	42.20	+0.05	1	356
09:33:59	42.15	42.20	42.20	+0.05	1	355
09:33:54	42.15	42.20	42.20	+0.05	3	354
09:33:26	42.15	42.20	42.20	+0.05	1	351
09:33:00	42.15	42.20	42.20	+0.05	1	350
09:32:58	42.15	42.20	42.20	+0.05	6	349
09:32:23	42.15	42.20	42.20	+0.05	3	343
09:31:48	42.15	42.20	42.20	+0.05	5	340
09:31:44	42.15	42.20	42.15	0	1	335
09:31:43	42.15	42.20	42.20	+0.05	5	334
09:31:42	42.15	42.20	42.20	+0.05	3	329
09:29:43	42.15	42.20	42.20	+0.05	1	326
09:29:40	42.15	42.20	42.20	+0.05	1	325
09:29:36	42.15	42.20	42.20	+0.05	1	324
09:29:35	42.15	42.20	42.20	+0.05	1	323
09:29:06	42.15	42.20	42.15	0	1	322
09:28:00	42.15	42.20	42.15	0	4	321
09:27:26	42.20	42.25	42.20	+0.05	28	317
09:27:26	42.20	42.25	42.20	+0.05	14	289
09:27:26	42.20	42.25	42.20	+0.05	2	275
09:27:04	42.25	42.30	42.25	+0.10	3	273
09:27:04	42.25	42.30	42.25	+0.10	4	270
09:27:00	42.25	42.30	42.25	+0.10	4	266
09:26:21	42.25	42.30	42.25	+0.10	5	262
09:23:25	42.25	42.30	42.30	+0.15	5	257
09:22:04	42.25	42.30	42.30	+0.15	5	252
09:21:40	42.25	42.30	42.25	+0.10	1	247
09:20:58	42.20	42.25	42.25	+0.10	3	246
09:20:49	42.20	42.25	42.20	+0.05	2	243
09:20:41	42.20	42.25	42.25	+0.10	1	241
09:20:37	42.20	42.25	42.20	+0.05	1	240
09:20:17	42.25	42.30	42.25	+0.10	2	239
09:19:28	42.25	42.30	42.25	+0.10	1	237
09:18:25	42.25	42.30	42.30	+0.15	1	236
09:17:50	42.25	42.30	42.25	+0.10	1	235
09:16:33	42.20	42.30	42.30	+0.15	5	234
09:16:11	42.20	42.25	42.30	+0.15	3	229
09:16:11	42.20	42.25	42.25	+0.10	7	226
09:14:31	42.20	42.30	42.20	+0.05	5	219
09:14:14	42.20	42.25	42.25	+0.10	1	214
09:13:39	42.20	42.30	42.20	+0.05	5	213
09:13:32	42.20	42.25	42.25	+0.10	1	208
09:12:33	42.15	42.20	42.20	+0.05	1	207
09:12:27	42.15	42.20	42.20	+0.05	1	206
09:12:12	42.20	42.25	42.20	+0.05	4	205
09:12:05	42.15	42.25	42.25	+0.10	1	201
09:11:30	42.15	42.25	42.25	+0.10	1	200
09:11:06	42.15	42.25	42.25	+0.10	2	199
09:09:44	42.10	42.20	42.25	+0.10	11	197
09:09:44	42.10	42.20	42.20	+0.05	9	186
09:09:16	42.10	42.20	42.20	+0.05	1	177
09:09:16	42.15	42.20	42.15	0	1	176
09:09:16	42.10	42.15	42.15	0	6	175
09:09:08	42.15	42.20	42.15	0	24	169
09:09:08	42.15	42.20	42.20	+0.05	2	145
09:09:06	42.15	42.20	42.20	+0.05	1	143
09:09:05	42.20	42.25	42.20	+0.05	12	142
09:09:05	42.20	42.25	42.25	+0.10	10	130
09:08:43	42.20	42.25	42.25	+0.10	3	120
09:08:39	42.20	42.25	42.25	+0.10	1	117
09:08:01	42.20	42.25	42.25	+0.10	1	116
09:07:31	42.20	42.25	42.25	+0.10	1	115
09:06:48	42.20	42.30	42.30	+0.15	1	114
09:06:47	42.20	42.30	42.30	+0.15	2	113
09:06:29	42.20	42.30	42.30	+0.15	2	111
09:06:27	42.20	42.30	42.20	+0.05	8	109
09:06:12	42.20	42.25	42.25	+0.10	1	101
09:06:00	42.20	42.25	42.25	+0.10	1	100
09:06:00	42.20	42.25	42.20	+0.05	1	99
09:05:02	42.25	42.30	42.25	+0.10	1	98
09:05:00	42.20	42.30	42.30	+0.15	1	97
09:04:40	42.20	42.30	42.30	+0.15	2	96
09:04:15	42.20	42.30	42.30	+0.15	1	94
09:04:14	42.25	42.30	42.25	+0.10	9	93
09:04:14	42.15	42.25	42.25	+0.10	1	84
09:04:11	42.20	42.25	42.25	+0.10	1	83
09:04:11	42.20	42.25	42.20	+0.05	2	82
09:03:24	42.15	42.20	42.20	+0.05	2	80
09:03:24	42.15	42.20	42.20	+0.05	1	78
09:03:03	42.15	42.20	42.15	0	2	77
09:03:03	42.20	42.25	42.20	+0.05	8	75
09:02:49	42.25	42.30	42.25	+0.10	12	67
09:02:36	42.25	42.30	42.30	+0.15	1	55
09:02:23	42.30	42.35	42.30	+0.15	2	54
09:02:22	42.25	42.35	42.35	+0.20	1	52
09:02:19	42.25	42.35	42.35	+0.20	1	51
09:02:18	42.25	42.35	42.35	+0.20	5	50
09:02:14	42.25	42.35	42.25	+0.10	5	45
09:01:40	42.25	42.40	42.40	+0.25	1	40
09:01:39	42.20	42.35	42.35	+0.20	5	39
09:01:21	42.25	42.35	42.35	+0.20	1	34
09:01:21	42.30	42.35	42.30	+0.15	6	33
09:01:14	42.30	42.35	42.35	+0.20	1	27
09:01:14	42.20	42.30	42.30	+0.15	6	26
09:01:10	42.20	42.30	42.30	+0.15	1	20
09:00:48	42.20	42.30	42.30	+0.15	1	19
09:00:48	42.25	42.30	42.30	+0.15	1	18
09:00:25	42.20	42.25	42.20	+0.05	1	17
09:00:18	42.25	42.30	42.25	+0.10	1	16
09:00:13	42.25	42.30	42.25	+0.10	3	15
09:00:12	--	--	42.25	+0.10	12	12

　

其他人也逛...

Shiny 青森丸搾蘋果汁 (1000ml*6入)

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

OPPO Reno16 F 6.57吋 8+256GB

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

MyCard 10000點虛擬點數卡

PChome 購物儲值1,000元

MyCard 3000點虛擬點數卡

【乖乖】萬事順利箱-奶油椰子口味(52g*6包/箱)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

Samsung Galaxy S26 Ultra (12G/256G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

PChome 購物儲值6,000元

【美股盤後】全球央行調控通膨...

【歐股盤後】美日歐央行升息因...

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

‧友達ADR18日下跌0.10美元跌幅1....
‧法國總理誓言降低赤字　否認實...
‧中華電信ADR18日上漲0.18美元漲...

加密貨幣

比特幣BTC	81039.45	4,634.43	6.07%
以太幣ETH	2628.50	181.39	7.41%
瑞波幣XRP	1.43	0.13	10.35%
比特幣現金BCH	246.83	12.93	5.53%
萊特幣LTC	57.47	3.54	6.57%
卡達幣ADA	0.224274	0.02	10.69%
波場幣TRX	0.337644	0.00	0.89%
恆星幣XLM	0.195223	0.01	6.40%

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。