最新[公告] 正淩:本公司董事會決議通過115年度第1季合併財務報表(更正營業利益)熱門[公告] 辛耘:本公司受邀參加由Macquarie舉辦之"Macquarie Asia Conference 2026"，說明2026/Q1財務報告資訊

更新報價

材料-KY (4763)* 化學工業上市

41.65 ▼-0.60 -1.42% 2.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	5,011	41.65	31	41.70	3	42.80	42.80	41.55	42.25

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	41.65	41.70	41.65	-0.60	18	5011
13:30:00	41.65	41.70	41.65	-0.60	249	4993
13:24:59	41.70	41.75	41.60	-0.65	1	4744
13:24:59	41.70	41.75	41.70	-0.55	1	4743
13:24:56	41.60	41.70	41.70	-0.55	3	4742
13:24:56	41.60	41.70	41.70	-0.55	4	4739
13:24:48	41.65	41.75	41.75	-0.50	3	4735
13:24:34	41.65	41.70	41.70	-0.55	2	4732
13:24:32	41.70	41.75	41.70	-0.55	1	4730
13:24:32	41.65	41.70	41.70	-0.55	1	4729
13:24:15	41.65	41.75	41.75	-0.50	1	4728
13:24:10	41.70	41.75	41.70	-0.55	18	4727
13:24:10	41.60	41.70	41.70	-0.55	13	4709
13:24:04	41.60	41.70	41.70	-0.55	1	4696
13:24:03	41.60	41.65	41.65	-0.60	1	4695
13:24:03	41.60	41.70	41.60	-0.65	1	4694
13:24:00	41.60	41.65	41.65	-0.60	1	4693
13:23:49	41.60	41.65	41.65	-0.60	1	4692
13:23:46	41.65	41.70	41.65	-0.60	1	4691
13:23:32	41.60	41.65	41.65	-0.60	1	4690
13:23:30	41.60	41.70	41.70	-0.55	1	4689
13:23:27	41.60	41.70	41.60	-0.65	1	4688
13:23:23	41.65	41.70	41.60	-0.65	10	4687
13:23:23	41.65	41.70	41.65	-0.60	10	4677
13:23:15	41.65	41.70	41.70	-0.55	2	4667
13:23:14	41.65	41.70	41.65	-0.60	2	4665
13:23:03	41.60	41.70	41.70	-0.55	2	4663
13:22:50	41.60	41.65	41.65	-0.60	1	4661
13:22:45	41.60	41.70	41.70	-0.55	1	4660
13:22:36	41.60	41.65	41.65	-0.60	1	4659
13:22:36	41.65	41.70	41.65	-0.60	1	4658
13:22:31	41.60	41.70	41.70	-0.55	2	4657
13:22:30	41.65	41.70	41.65	-0.60	1	4655
13:22:26	41.60	41.70	41.60	-0.65	3	4654
13:22:25	41.65	41.70	41.65	-0.60	1	4651
13:22:19	41.65	41.70	41.65	-0.60	1	4650
13:22:17	41.60	41.70	41.70	-0.55	2	4649
13:22:13	41.60	41.65	41.65	-0.60	1	4647
13:22:07	41.65	41.70	41.60	-0.65	3	4646
13:22:07	41.65	41.70	41.65	-0.60	2	4643
13:22:01	41.60	41.70	41.60	-0.65	1	4641
13:22:01	41.60	41.70	41.70	-0.55	1	4640
13:21:45	41.65	41.70	41.65	-0.60	2	4639
13:21:45	41.60	41.65	41.65	-0.60	2	4637
13:21:41	41.60	41.70	41.70	-0.55	2	4635
13:21:41	41.60	41.65	41.65	-0.60	1	4633
13:21:25	41.60	41.70	41.70	-0.55	1	4632
13:21:19	41.60	41.70	41.70	-0.55	1	4631
13:21:16	41.60	41.70	41.70	-0.55	1	4630
13:20:46	41.60	41.70	41.60	-0.65	2	4629
13:20:41	41.60	41.70	41.70	-0.55	1	4627
13:20:31	41.60	41.70	41.70	-0.55	1	4626
13:20:26	41.65	41.70	41.65	-0.60	4	4625
13:20:26	41.65	41.70	41.65	-0.60	10	4621
13:20:00	41.70	41.75	41.70	-0.55	1	4611
13:19:46	41.65	41.75	41.75	-0.50	1	4610
13:19:42	41.65	41.70	41.70	-0.55	1	4609
13:19:29	41.65	41.75	41.75	-0.50	8	4608
13:19:17	41.70	41.75	41.70	-0.55	4	4600
13:19:17	41.60	41.70	41.70	-0.55	6	4596
13:19:15	41.65	41.70	41.65	-0.60	2	4590
13:19:08	41.70	41.75	41.70	-0.55	1	4588
13:19:08	41.60	41.70	41.70	-0.55	9	4587
13:19:01	41.60	41.70	41.70	-0.55	1	4578
13:19:00	41.65	41.70	41.65	-0.60	9	4577
13:19:00	41.65	41.70	41.65	-0.60	1	4568
13:18:45	41.65	41.70	41.70	-0.55	1	4567
13:18:31	41.65	41.70	41.70	-0.55	1	4566
13:18:30	41.65	41.70	41.65	-0.60	15	4565
13:18:17	41.65	41.75	41.75	-0.50	1	4550
13:18:12	41.65	41.70	41.70	-0.55	1	4549
13:17:44	41.70	41.75	41.70	-0.55	2	4548
13:17:32	41.65	41.75	41.75	-0.50	1	4546
13:17:19	41.65	41.70	41.70	-0.55	1	4545
13:17:19	41.65	41.70	41.70	-0.55	1	4544
13:17:03	41.65	41.70	41.70	-0.55	1	4543
13:16:47	41.65	41.75	41.75	-0.50	1	4542
13:16:08	41.70	41.75	41.70	-0.55	1	4541
13:16:02	41.65	41.70	41.70	-0.55	1	4540
13:16:02	41.65	41.70	41.70	-0.55	1	4539
13:16:01	41.65	41.70	41.70	-0.55	5	4538
13:15:46	41.70	41.75	41.70	-0.55	1	4533
13:15:21	41.60	41.70	41.70	-0.55	11	4532
13:15:21	41.60	41.70	41.70	-0.55	4	4521
13:15:20	41.60	41.65	41.65	-0.60	4	4517
13:15:20	41.60	41.65	41.65	-0.60	18	4513
13:15:17	41.60	41.65	41.65	-0.60	1	4495
13:15:10	41.60	41.65	41.65	-0.60	1	4494
13:14:33	41.60	41.65	41.65	-0.60	1	4493
13:14:01	41.60	41.65	41.65	-0.60	5	4492
13:13:58	41.60	41.65	41.65	-0.60	1	4487
13:13:52	41.60	41.65	41.65	-0.60	1	4486
13:13:48	41.60	41.65	41.65	-0.60	1	4485
13:13:47	41.60	41.65	41.65	-0.60	1	4484
13:13:46	41.60	41.65	41.65	-0.60	5	4483
13:13:32	41.65	41.70	41.65	-0.60	3	4478
13:13:09	41.60	41.65	41.65	-0.60	1	4475
13:13:03	41.60	41.70	41.70	-0.55	1	4474
13:12:18	41.65	41.70	41.70	-0.55	1	4473
13:12:16	41.65	41.70	41.65	-0.60	25	4472
13:12:16	41.65	41.70	41.65	-0.60	1	4447
13:12:09	41.60	41.65	41.65	-0.60	7	4446
13:11:33	41.55	41.65	41.65	-0.60	1	4439
13:11:05	41.55	41.65	41.55	-0.70	1	4438
13:10:49	41.55	41.65	41.65	-0.60	1	4437
13:10:38	41.60	41.65	41.60	-0.65	3	4436
13:10:35	41.60	41.65	41.60	-0.65	1	4433
13:10:29	41.55	41.60	41.60	-0.65	1	4432
13:10:25	41.60	41.65	41.60	-0.65	2	4431
13:10:13	41.55	41.60	41.60	-0.65	4	4429
13:10:13	41.55	41.60	41.60	-0.65	5	4425
13:10:08	41.55	41.60	41.55	-0.70	2	4420
13:10:04	41.55	41.60	41.60	-0.65	1	4418
13:09:59	41.55	41.60	41.55	-0.70	2	4417
13:09:43	41.55	41.60	41.55	-0.70	1	4415
13:09:42	41.55	41.60	41.60	-0.65	1	4414
13:09:28	41.55	41.60	41.55	-0.70	20	4413
13:09:21	41.60	41.65	41.60	-0.65	4	4393
13:09:01	41.60	41.65	41.60	-0.65	1	4389
13:09:01	41.60	41.65	41.60	-0.65	1	4388
13:08:53	41.60	41.65	41.60	-0.65	5	4387
13:08:53	41.55	41.60	41.60	-0.65	5	4382
13:08:49	41.55	41.60	41.60	-0.65	1	4377
13:08:26	41.55	41.60	41.60	-0.65	1	4376
13:08:19	41.55	41.60	41.60	-0.65	1	4375
13:08:17	41.55	41.60	41.55	-0.70	1	4374
13:08:07	41.55	41.60	41.60	-0.65	5	4373
13:07:46	41.55	41.60	41.55	-0.70	3	4368
13:07:24	41.55	41.60	41.55	-0.70	1	4365
13:07:15	41.55	41.60	41.60	-0.65	1	4364
13:07:01	41.60	41.65	41.60	-0.65	1	4363
13:07:01	41.60	41.65	41.60	-0.65	6	4362
13:07:01	41.55	41.60	41.60	-0.65	4	4356
13:06:58	41.55	41.60	41.60	-0.65	1	4352
13:06:47	41.55	41.60	41.60	-0.65	1	4351
13:06:47	41.55	41.60	41.60	-0.65	2	4350
13:06:27	41.60	41.65	41.60	-0.65	2	4348
13:06:20	41.55	41.60	41.60	-0.65	1	4346
13:06:20	41.60	41.65	41.60	-0.65	5	4345
13:06:16	41.60	41.65	41.60	-0.65	19	4340
13:06:04	41.60	41.65	41.60	-0.65	2	4321
13:06:01	41.60	41.65	41.60	-0.65	20	4319
13:05:44	41.55	41.60	41.60	-0.65	21	4299
13:05:20	41.55	41.60	41.60	-0.65	1	4278
13:05:18	41.55	41.60	41.55	-0.70	10	4277
13:04:24	41.60	41.65	41.60	-0.65	1	4267
13:04:24	41.55	41.60	41.60	-0.65	1	4266
13:04:00	41.60	41.65	41.60	-0.65	5	4265
13:04:00	41.60	41.65	41.60	-0.65	1	4260
13:03:50	41.60	41.65	41.60	-0.65	1	4259
13:03:50	41.60	41.65	41.60	-0.65	2	4258
13:03:39	41.60	41.65	41.60	-0.65	1	4256
13:03:37	41.60	41.65	41.60	-0.65	1	4255
13:03:37	41.60	41.65	41.60	-0.65	2	4254
13:03:37	41.60	41.65	41.60	-0.65	5	4252
13:03:30	41.60	41.65	41.60	-0.65	5	4247
13:03:14	41.60	41.65	41.60	-0.65	1	4242
13:03:03	41.60	41.65	41.60	-0.65	5	4241
13:02:52	41.60	41.65	41.60	-0.65	8	4236
13:02:41	41.65	41.70	41.65	-0.60	1	4228
13:02:41	41.65	41.70	41.65	-0.60	13	4227
13:02:41	41.65	41.70	41.65	-0.60	14	4214
13:02:41	41.65	41.70	41.65	-0.60	2	4200
13:02:29	41.65	41.70	41.65	-0.60	2	4198
13:01:53	41.65	41.70	41.65	-0.60	5	4196
13:01:49	41.65	41.70	41.65	-0.60	1	4191
13:01:47	41.65	41.70	41.65	-0.60	3	4190
13:01:23	41.65	41.70	41.65	-0.60	4	4187
13:01:12	41.65	41.70	41.65	-0.60	5	4183
13:01:10	41.65	41.70	41.65	-0.60	1	4178
13:01:08	41.65	41.70	41.65	-0.60	1	4177
13:01:08	41.70	41.75	41.70	-0.55	63	4176
13:01:08	41.70	41.75	41.70	-0.55	34	4113
13:01:08	41.70	41.75	41.70	-0.55	22	4079
13:01:08	41.70	41.75	41.70	-0.55	2	4057
13:00:59	41.70	41.75	41.70	-0.55	2	4055
13:00:54	41.70	41.75	41.70	-0.55	1	4053
13:00:53	41.70	41.75	41.75	-0.50	1	4052
13:00:28	41.75	41.80	41.75	-0.50	50	4051
13:00:28	41.75	41.80	41.75	-0.50	7	4001
13:00:28	41.75	41.80	41.75	-0.50	61	3994
13:00:15	41.75	41.80	41.80	-0.45	1	3933
13:00:01	41.75	41.80	41.80	-0.45	1	3932
12:59:55	41.75	41.80	41.80	-0.45	3	3931
12:59:19	41.75	41.80	41.75	-0.50	1	3928
12:59:11	41.75	41.80	41.75	-0.50	1	3927
12:58:58	41.75	41.80	41.80	-0.45	3	3926
12:58:56	41.75	41.80	41.75	-0.50	20	3923
12:58:34	41.75	41.80	41.75	-0.50	1	3903
12:58:17	41.80	41.85	41.80	-0.45	1	3902
12:58:17	41.75	41.80	41.80	-0.45	3	3901
12:58:02	41.80	41.85	41.80	-0.45	9	3898
12:58:02	41.75	41.80	41.80	-0.45	1	3889
12:57:51	41.80	41.85	41.80	-0.45	12	3888
12:57:50	41.80	41.85	41.85	-0.40	1	3876
12:57:27	41.80	41.85	41.85	-0.40	20	3875
12:56:58	41.80	41.85	41.80	-0.45	8	3855
12:56:58	41.75	41.80	41.80	-0.45	12	3847
12:56:28	41.75	41.80	41.80	-0.45	1	3835
12:56:28	41.75	41.80	41.80	-0.45	1	3834
12:55:58	41.75	41.80	41.75	-0.50	1	3833
12:55:13	41.75	41.85	41.75	-0.50	30	3832
12:55:03	41.75	41.80	41.80	-0.45	10	3802
12:54:56	41.75	41.80	41.75	-0.50	6	3792
12:53:52	41.75	41.80	41.75	-0.50	10	3786
12:53:23	41.80	41.85	41.80	-0.45	1	3776
12:53:23	41.80	41.85	41.80	-0.45	33	3775
12:53:23	41.80	41.85	41.80	-0.45	20	3742
12:52:16	41.85	41.90	41.85	-0.40	2	3722
12:52:05	41.80	41.85	41.85	-0.40	1	3720
12:51:43	41.80	41.85	41.85	-0.40	1	3719
12:51:40	41.80	41.85	41.85	-0.40	5	3718
12:51:40	41.80	41.85	41.85	-0.40	1	3713
12:51:29	41.80	41.85	41.85	-0.40	1	3712
12:51:24	41.80	41.85	41.80	-0.45	1	3711
12:51:22	41.85	41.90	41.85	-0.40	14	3710
12:51:22	41.85	41.90	41.85	-0.40	7	3696
12:51:20	41.85	41.90	41.85	-0.40	1	3689
12:50:50	41.80	41.85	41.85	-0.40	8	3688
12:50:24	41.80	41.85	41.85	-0.40	1	3680
12:50:08	41.80	41.85	41.85	-0.40	1	3679
12:50:01	41.80	41.85	41.85	-0.40	1	3678
12:49:57	41.80	41.85	41.85	-0.40	3	3677
12:49:52	41.80	41.85	41.85	-0.40	5	3674
12:49:10	41.80	41.85	41.80	-0.45	1	3669
12:48:58	41.80	41.85	41.80	-0.45	2	3668
12:48:46	41.80	41.85	41.80	-0.45	1	3666
12:48:25	41.80	41.85	41.80	-0.45	6	3665
12:48:13	41.80	41.85	41.80	-0.45	2	3659
12:48:07	41.80	41.85	41.80	-0.45	5	3657
12:47:59	41.80	41.85	41.80	-0.45	2	3652
12:47:18	41.80	41.85	41.80	-0.45	2	3650
12:47:02	41.85	41.90	41.85	-0.40	25	3648
12:46:50	41.85	41.90	41.85	-0.40	1	3623
12:45:20	41.90	41.95	41.90	-0.35	6	3622
12:45:17	41.90	41.95	41.90	-0.35	3	3616
12:44:41	41.90	41.95	41.90	-0.35	1	3613
12:43:49	41.90	41.95	41.90	-0.35	2	3612
12:43:19	41.90	41.95	41.90	-0.35	1	3610
12:42:43	41.90	41.95	41.90	-0.35	15	3609
12:42:33	41.90	41.95	41.90	-0.35	4	3594
12:42:05	41.90	41.95	41.90	-0.35	1	3590
12:41:57	41.90	41.95	41.90	-0.35	3	3589
12:40:59	41.85	41.90	41.90	-0.35	1	3586
12:39:09	41.85	41.90	41.90	-0.35	2	3585
12:38:46	41.85	41.90	41.90	-0.35	1	3583
12:38:38	41.85	41.90	41.90	-0.35	3	3582
12:36:51	41.90	41.95	41.90	-0.35	12	3579
12:36:43	41.90	41.95	41.90	-0.35	5	3567
12:36:41	41.90	41.95	41.90	-0.35	3	3562
12:36:32	41.90	41.95	41.90	-0.35	1	3559
12:36:00	41.90	41.95	41.90	-0.35	1	3558
12:35:28	41.90	41.95	41.90	-0.35	1	3557
12:35:09	41.90	41.95	41.90	-0.35	1	3556
12:34:30	41.85	41.90	41.90	-0.35	8	3555
12:34:12	41.85	41.90	41.85	-0.40	1	3547
12:33:48	41.85	41.90	41.85	-0.40	1	3546
12:33:08	41.85	41.90	41.85	-0.40	1	3545
12:32:37	41.85	41.90	41.85	-0.40	4	3544
12:32:10	41.85	41.90	41.85	-0.40	6	3540
12:31:51	41.85	41.90	41.85	-0.40	1	3534
12:31:44	41.85	41.90	41.85	-0.40	3	3533
12:31:27	41.85	41.90	41.85	-0.40	2	3530
12:30:56	41.85	41.90	41.90	-0.35	1	3528
12:29:46	41.85	41.90	41.90	-0.35	10	3527
12:29:45	41.85	41.90	41.85	-0.40	1	3517
12:28:13	41.85	41.90	41.85	-0.40	2	3516
12:27:58	41.85	41.90	41.85	-0.40	2	3514
12:26:26	41.85	41.90	41.90	-0.35	1	3512
12:25:37	41.85	41.90	41.90	-0.35	4	3511
12:25:21	41.85	41.90	41.90	-0.35	5	3507
12:25:20	41.85	41.90	41.90	-0.35	2	3502
12:24:32	41.85	41.90	41.90	-0.35	2	3500
12:23:48	41.85	41.90	41.90	-0.35	1	3498
12:23:22	41.90	41.95	41.90	-0.35	2	3497
12:23:18	41.90	41.95	41.90	-0.35	1	3495
12:23:10	41.90	41.95	41.90	-0.35	5	3494
12:22:58	41.90	41.95	41.90	-0.35	1	3489
12:21:32	41.90	41.95	41.90	-0.35	1	3488
12:21:19	41.90	41.95	41.90	-0.35	1	3487
12:20:35	41.90	41.95	41.90	-0.35	3	3486
12:20:09	41.95	42.00	41.95	-0.30	19	3483
12:20:03	41.95	42.00	41.95	-0.30	1	3464
12:19:44	41.95	42.00	41.95	-0.30	1	3463
12:19:35	41.95	42.00	41.95	-0.30	1	3462
12:19:09	41.95	42.00	41.95	-0.30	1	3461
12:18:52	41.95	42.00	41.95	-0.30	1	3460
12:15:59	41.95	42.00	42.00	-0.25	1	3459
12:15:27	41.95	42.00	41.95	-0.30	2	3458
12:12:40	41.95	42.00	42.00	-0.25	2	3456
12:12:04	41.95	42.00	42.00	-0.25	1	3454
12:11:13	42.00	42.05	42.00	-0.25	7	3453
12:10:55	42.00	42.05	42.00	-0.25	3	3446
12:10:28	42.00	42.05	42.00	-0.25	1	3443
12:10:03	42.05	42.10	42.05	-0.20	6	3442
12:09:41	42.05	42.10	42.05	-0.20	1	3436
12:09:25	42.05	42.10	42.05	-0.20	1	3435
12:09:21	42.05	42.10	42.05	-0.20	1	3434
12:07:27	42.00	42.10	42.10	-0.15	1	3433
12:07:14	42.00	42.05	42.05	-0.20	1	3432
12:06:44	42.05	42.10	42.10	-0.15	2	3431
12:06:39	42.05	42.10	42.10	-0.15	2	3429
12:06:26	42.05	42.10	42.10	-0.15	2	3427
12:06:10	42.05	42.10	42.05	-0.20	1	3425
12:06:06	41.95	42.05	42.05	-0.20	5	3424
12:06:03	41.95	42.00	42.05	-0.20	2	3419
12:06:03	41.95	42.00	42.00	-0.25	3	3417
12:05:02	42.00	42.05	42.00	-0.25	33	3414
12:05:02	42.00	42.05	42.00	-0.25	2	3381
12:03:50	42.00	42.05	42.05	-0.20	1	3379
12:03:03	42.00	42.05	42.00	-0.25	1	3378
11:59:39	42.00	42.05	42.05	-0.20	3	3377
11:59:12	42.05	42.10	42.05	-0.20	1	3374
11:59:12	42.05	42.10	42.05	-0.20	2	3373
11:59:06	42.05	42.10	42.05	-0.20	1	3371
11:59:01	42.05	42.10	42.05	-0.20	1	3370
11:57:58	42.05	42.10	42.10	-0.15	1	3369
11:55:18	42.05	42.10	42.10	-0.15	2	3368
11:54:38	42.05	42.10	42.10	-0.15	1	3366
11:53:10	42.10	42.15	42.10	-0.15	1	3365
11:53:10	42.10	42.15	42.10	-0.15	1	3364
11:53:08	42.05	42.10	42.10	-0.15	2	3363
11:52:42	42.05	42.10	42.05	-0.20	2	3361
11:52:27	42.05	42.10	42.10	-0.15	1	3359
11:51:58	42.05	42.10	42.10	-0.15	1	3358
11:50:51	42.05	42.10	42.05	-0.20	1	3357
11:50:19	42.05	42.10	42.05	-0.20	1	3356
11:49:17	42.05	42.10	42.05	-0.20	1	3355
11:49:14	42.05	42.10	42.05	-0.20	10	3354
11:49:14	42.05	42.10	42.10	-0.15	5	3344
11:49:04	42.05	42.10	42.05	-0.20	1	3339
11:49:03	42.05	42.10	42.05	-0.20	1	3338
11:48:16	42.10	42.15	42.10	-0.15	5	3337
11:48:14	42.10	42.15	42.10	-0.15	2	3332
11:47:47	42.05	42.10	42.10	-0.15	36	3330
11:47:47	42.00	42.05	42.05	-0.20	25	3294
11:47:34	42.00	42.05	42.05	-0.20	2	3269
11:46:48	41.95	42.00	42.00	-0.25	15	3267
11:46:42	41.95	42.00	42.00	-0.25	1	3252
11:45:47	42.00	42.05	42.00	-0.25	13	3251
11:45:38	41.95	42.00	42.00	-0.25	40	3238
11:45:38	42.00	42.05	42.00	-0.25	10	3198
11:45:35	42.00	42.05	42.00	-0.25	2	3188
11:45:15	41.95	42.00	42.00	-0.25	33	3186
11:45:14	42.00	42.05	42.00	-0.25	18	3153
11:45:10	42.00	42.05	42.00	-0.25	1	3135
11:45:08	42.00	42.05	42.00	-0.25	1	3134
11:43:08	42.00	42.05	42.00	-0.25	1	3133
11:42:54	42.00	42.05	42.00	-0.25	1	3132
11:42:41	42.00	42.05	42.00	-0.25	1	3131
11:42:22	42.00	42.05	42.00	-0.25	1	3130
11:41:59	42.00	42.05	42.00	-0.25	1	3129
11:40:52	41.95	42.00	42.00	-0.25	10	3128
11:39:49	41.95	42.00	42.00	-0.25	1	3118
11:38:33	41.90	42.00	42.00	-0.25	31	3117
11:37:46	41.85	41.90	41.90	-0.35	21	3086
11:37:15	41.90	41.95	41.90	-0.35	11	3065
11:37:13	41.90	41.95	41.90	-0.35	4	3054
11:36:51	41.90	42.00	42.00	-0.25	1	3050
11:36:13	41.95	42.00	41.95	-0.30	6	3049
11:36:13	41.95	42.00	41.95	-0.30	24	3043
11:34:22	41.95	42.00	42.00	-0.25	1	3019
11:34:14	42.00	42.05	42.00	-0.25	1	3018
11:33:54	41.95	42.00	42.00	-0.25	2	3017
11:33:54	42.00	42.05	42.00	-0.25	3	3015
11:33:41	42.00	42.05	42.00	-0.25	2	3012
11:33:37	42.00	42.05	42.00	-0.25	8	3010
11:33:02	42.00	42.05	42.00	-0.25	10	3002
11:32:18	42.00	42.05	42.00	-0.25	1	2992
11:31:37	42.00	42.05	42.00	-0.25	1	2991
11:31:37	41.95	42.00	42.00	-0.25	2	2990
11:31:27	41.95	42.00	42.00	-0.25	4	2988
11:31:27	42.00	42.05	42.00	-0.25	16	2984
11:30:13	42.00	42.05	42.05	-0.20	1	2968
11:30:03	42.00	42.05	42.05	-0.20	1	2967
11:29:50	42.00	42.05	42.05	-0.20	1	2966
11:29:06	42.00	42.05	42.05	-0.20	4	2965
11:28:47	42.00	42.05	42.00	-0.25	10	2961
11:28:18	42.00	42.05	42.00	-0.25	1	2951
11:27:39	41.95	42.05	41.95	-0.30	1	2950
11:27:04	41.95	42.00	42.00	-0.25	3	2949
11:27:04	41.95	42.00	42.00	-0.25	1	2946
11:26:10	41.95	42.00	42.00	-0.25	1	2945
11:25:58	41.95	42.00	42.00	-0.25	1	2944
11:25:41	41.95	42.00	42.00	-0.25	1	2943
11:25:41	42.00	42.05	42.00	-0.25	3	2942
11:25:25	41.95	42.00	42.05	-0.20	5	2939
11:25:25	41.95	42.00	42.00	-0.25	1	2934
11:25:12	42.00	42.05	42.00	-0.25	1	2933
11:24:44	42.00	42.05	42.00	-0.25	1	2932
11:24:32	42.00	42.05	42.00	-0.25	10	2931
11:23:47	42.00	42.05	42.00	-0.25	4	2921
11:23:42	42.00	42.05	42.00	-0.25	4	2917
11:23:36	42.00	42.05	42.00	-0.25	1	2913
11:23:29	42.00	42.05	42.00	-0.25	1	2912
11:23:22	42.00	42.05	42.00	-0.25	1	2911
11:23:20	42.00	42.05	42.00	-0.25	2	2910
11:23:15	42.00	42.05	42.00	-0.25	11	2908
11:23:12	42.00	42.05	42.00	-0.25	1	2897
11:23:00	42.00	42.05	42.00	-0.25	2	2896
11:22:47	42.00	42.05	42.00	-0.25	1	2894
11:22:35	42.00	42.05	42.00	-0.25	1	2893
11:22:22	42.00	42.05	42.00	-0.25	1	2892
11:20:54	42.00	42.05	42.00	-0.25	1	2891
11:20:06	42.00	42.05	42.00	-0.25	1	2890
11:19:26	41.90	41.95	42.00	-0.25	11	2889
11:19:26	41.90	41.95	41.95	-0.30	2	2878
11:18:45	41.95	42.00	41.95	-0.30	1	2876
11:17:36	41.95	42.00	41.95	-0.30	1	2875
11:17:23	41.95	42.00	41.95	-0.30	1	2874
11:17:20	41.95	42.00	41.95	-0.30	8	2873
11:17:11	41.95	42.00	41.95	-0.30	1	2865
11:16:26	41.95	42.00	41.95	-0.30	1	2864
11:15:02	41.95	42.00	41.95	-0.30	10	2863
11:14:17	41.95	42.00	41.95	-0.30	2	2853
11:14:10	41.95	42.00	41.95	-0.30	1	2851
11:14:10	41.95	42.00	41.95	-0.30	1	2850
11:14:03	41.95	42.00	41.95	-0.30	1	2849
11:13:51	41.95	42.00	41.95	-0.30	20	2848
11:13:43	41.95	42.00	41.95	-0.30	2	2828
11:13:30	41.95	42.00	42.00	-0.25	1	2826
11:13:28	42.00	42.05	42.00	-0.25	1	2825
11:13:14	41.95	42.00	42.00	-0.25	1	2824
11:13:04	41.95	42.00	42.00	-0.25	4	2823
11:13:04	41.95	42.00	42.00	-0.25	71	2819
11:13:04	42.00	42.05	42.00	-0.25	5	2748
11:12:13	42.00	42.05	42.00	-0.25	10	2743
11:11:25	42.00	42.05	42.05	-0.20	1	2733
11:10:59	42.05	42.10	42.05	-0.20	1	2732
11:10:46	42.05	42.10	42.05	-0.20	1	2731
11:09:58	42.10	42.15	42.10	-0.15	1	2730
11:09:57	42.00	42.10	42.10	-0.15	1	2729
11:09:27	42.05	42.10	42.05	-0.20	2	2728
11:09:01	42.05	42.10	42.05	-0.20	2	2726
11:08:53	42.10	42.15	42.10	-0.15	9	2724
11:08:52	42.10	42.15	42.15	-0.10	2	2715
11:08:25	42.05	42.10	42.10	-0.15	1	2713
11:08:19	42.05	42.10	42.10	-0.15	5	2712
11:08:16	42.00	42.05	42.05	-0.20	3	2707
11:07:37	42.00	42.05	42.00	-0.25	2	2704
11:07:33	42.00	42.05	42.00	-0.25	1	2702
11:07:11	42.00	42.05	42.00	-0.25	1	2701
11:06:13	42.00	42.05	42.05	-0.20	4	2700
11:06:13	41.95	42.00	42.00	-0.25	28	2696
11:06:11	41.85	41.95	41.95	-0.30	17	2668
11:06:04	41.85	41.90	41.90	-0.35	2	2651
11:04:35	41.85	41.90	41.90	-0.35	1	2649
11:03:05	41.90	41.95	41.90	-0.35	1	2648
11:02:56	41.90	41.95	41.90	-0.35	1	2647
11:02:42	41.85	41.90	41.90	-0.35	1	2646
11:02:36	41.85	41.90	41.90	-0.35	3	2645
11:02:33	41.85	41.90	41.90	-0.35	1	2642
11:02:21	41.85	41.90	41.90	-0.35	1	2641
11:02:14	41.85	41.90	41.90	-0.35	3	2640
11:01:42	41.85	41.90	41.90	-0.35	1	2637
11:01:40	41.85	41.90	41.90	-0.35	1	2636
11:01:10	41.90	41.95	41.90	-0.35	4	2635
11:00:44	41.90	41.95	41.90	-0.35	4	2631
11:00:44	41.90	41.95	41.90	-0.35	1	2627
11:00:35	41.85	41.90	41.90	-0.35	1	2626
11:00:20	41.90	41.95	41.90	-0.35	1	2625
11:00:01	41.85	41.90	41.90	-0.35	10	2624
10:59:17	41.85	41.90	41.90	-0.35	1	2614
10:58:42	41.85	41.90	41.90	-0.35	3	2613
10:58:06	41.85	41.90	41.90	-0.35	1	2610
10:57:48	41.85	41.90	41.90	-0.35	12	2609
10:57:36	41.85	41.90	41.90	-0.35	1	2597
10:56:35	41.80	41.85	41.85	-0.40	21	2596
10:55:41	41.80	41.85	41.80	-0.45	1	2575
10:55:37	41.80	41.85	41.80	-0.45	1	2574
10:54:55	41.80	41.85	41.85	-0.40	5	2573
10:54:16	41.80	41.85	41.80	-0.45	1	2568
10:54:11	41.80	41.85	41.80	-0.45	1	2567
10:52:43	41.80	41.85	41.80	-0.45	1	2566
10:52:31	41.80	41.85	41.80	-0.45	1	2565
10:51:49	41.80	41.85	41.80	-0.45	2	2564
10:51:41	41.75	41.80	41.80	-0.45	2	2562
10:51:24	41.75	41.80	41.80	-0.45	1	2560
10:50:39	41.75	41.80	41.80	-0.45	1	2559
10:49:45	41.75	41.85	41.75	-0.50	1	2558
10:48:48	41.75	41.85	41.75	-0.50	1	2557
10:48:25	41.80	41.85	41.80	-0.45	8	2556
10:48:25	41.80	41.85	41.80	-0.45	13	2548
10:48:06	41.80	41.85	41.85	-0.40	1	2535
10:46:47	41.80	41.85	41.80	-0.45	1	2534
10:45:17	41.80	41.85	41.80	-0.45	2	2533
10:45:15	41.80	41.85	41.80	-0.45	2	2531
10:45:14	41.75	41.80	41.80	-0.45	2	2529
10:45:04	41.75	41.80	41.80	-0.45	5	2527
10:44:07	41.75	41.80	41.75	-0.50	2	2522
10:43:49	41.75	41.80	41.75	-0.50	109	2520
10:43:18	41.80	41.85	41.80	-0.45	1	2411
10:43:12	41.80	41.85	41.80	-0.45	1	2410
10:43:12	41.75	41.80	41.80	-0.45	2	2409
10:42:55	41.75	41.80	41.80	-0.45	1	2407
10:42:42	41.75	41.80	41.80	-0.45	1	2406
10:42:37	41.75	41.80	41.80	-0.45	1	2405
10:42:19	41.75	41.80	41.80	-0.45	1	2404
10:41:58	41.80	41.85	41.80	-0.45	2	2403
10:41:55	41.75	41.80	41.80	-0.45	3	2401
10:41:30	41.80	41.85	41.80	-0.45	6	2398
10:41:07	41.75	41.80	41.80	-0.45	1	2392
10:40:44	41.80	41.85	41.80	-0.45	1	2391
10:40:25	41.80	41.85	41.80	-0.45	1	2390
10:40:25	41.75	41.80	41.80	-0.45	2	2389
10:39:28	41.80	41.85	41.80	-0.45	1	2387
10:39:21	41.80	41.85	41.80	-0.45	1	2386
10:39:13	41.80	41.85	41.80	-0.45	1	2385
10:39:10	41.80	41.85	41.80	-0.45	1	2384
10:38:30	41.75	41.85	41.75	-0.50	1	2383
10:38:15	41.80	41.85	41.80	-0.45	57	2382
10:37:53	41.80	41.85	41.80	-0.45	1	2325
10:37:53	41.80	41.85	41.80	-0.45	1	2324
10:36:25	41.85	41.90	41.85	-0.40	3	2323
10:35:50	41.80	41.85	41.85	-0.40	1	2320
10:35:28	41.80	41.85	41.85	-0.40	1	2319
10:34:35	41.85	41.90	41.85	-0.40	37	2318
10:34:35	41.85	41.90	41.85	-0.40	1	2281
10:33:17	41.85	41.90	41.85	-0.40	1	2280
10:32:58	41.85	41.90	41.90	-0.35	1	2279
10:32:24	41.85	41.90	41.90	-0.35	1	2278
10:31:14	41.85	41.90	41.90	-0.35	1	2277
10:30:51	41.90	41.95	41.90	-0.35	1	2276
10:30:36	41.85	41.90	41.90	-0.35	3	2275
10:29:52	41.90	41.95	41.90	-0.35	1	2272
10:28:59	41.85	41.95	41.85	-0.40	1	2271
10:28:54	41.85	41.95	41.85	-0.40	1	2270
10:28:28	41.85	41.95	41.85	-0.40	2	2269
10:27:40	41.90	41.95	41.90	-0.35	4	2267
10:27:03	41.90	41.95	41.90	-0.35	7	2263
10:26:01	41.90	41.95	41.90	-0.35	1	2256
10:25:33	41.80	41.90	41.90	-0.35	10	2255
10:25:23	41.80	41.85	41.85	-0.40	10	2245
10:25:16	41.80	41.85	41.80	-0.45	2	2235
10:24:52	41.80	41.85	41.80	-0.45	2	2233
10:23:03	41.80	41.85	41.80	-0.45	1	2231
10:22:52	41.75	41.80	41.80	-0.45	1	2230
10:22:51	41.80	41.85	41.80	-0.45	2	2229
10:22:14	41.75	41.80	41.75	-0.50	1	2227
10:21:34	41.80	41.85	41.80	-0.45	1	2226
10:21:28	41.75	41.80	41.80	-0.45	2	2225
10:21:27	41.75	41.80	41.80	-0.45	3	2223
10:21:26	41.75	41.80	41.80	-0.45	2	2220
10:21:19	41.75	41.80	41.80	-0.45	2	2218
10:21:02	41.80	41.85	41.80	-0.45	33	2216
10:20:50	41.80	41.85	41.80	-0.45	13	2183
10:20:18	41.80	41.85	41.80	-0.45	3	2170
10:20:05	41.80	41.85	41.80	-0.45	1	2167
10:20:05	41.80	41.85	41.80	-0.45	3	2166
10:18:58	41.80	41.85	41.80	-0.45	4	2163
10:18:53	41.80	41.85	41.85	-0.40	1	2159
10:18:03	41.80	41.85	41.85	-0.40	1	2158
10:18:00	41.80	41.85	41.80	-0.45	2	2157
10:17:36	41.80	41.85	41.85	-0.40	2	2155
10:17:17	41.80	41.85	41.85	-0.40	1	2153
10:17:13	41.80	41.85	41.85	-0.40	1	2152
10:17:12	41.80	41.85	41.80	-0.45	10	2151
10:16:57	41.80	41.85	41.85	-0.40	1	2141
10:16:51	41.80	41.85	41.85	-0.40	1	2140
10:16:38	41.80	41.85	41.85	-0.40	4	2139
10:15:56	41.80	41.85	41.85	-0.40	1	2135
10:15:56	41.80	41.85	41.85	-0.40	1	2134
10:15:47	41.80	41.85	41.85	-0.40	1	2133
10:15:27	41.80	41.85	41.85	-0.40	1	2132
10:15:25	41.80	41.85	41.80	-0.45	1	2131
10:15:02	41.80	41.85	41.80	-0.45	2	2130
10:14:15	41.75	41.80	41.80	-0.45	1	2128
10:14:10	41.75	41.80	41.80	-0.45	1	2127
10:13:49	41.75	41.80	41.80	-0.45	1	2126
10:13:47	41.75	41.80	41.75	-0.50	10	2125
10:13:45	41.75	41.80	41.75	-0.50	1	2115
10:13:33	41.75	41.80	41.75	-0.50	43	2114
10:13:33	41.75	41.80	41.80	-0.45	1	2071
10:13:15	41.80	41.85	41.80	-0.45	1	2070
10:13:15	41.75	41.80	41.80	-0.45	3	2069
10:13:10	41.75	41.80	41.80	-0.45	1	2066
10:13:05	41.75	41.80	41.80	-0.45	1	2065
10:13:04	41.75	41.80	41.80	-0.45	1	2064
10:13:02	41.75	41.80	41.75	-0.50	1	2063
10:12:40	41.75	41.80	41.75	-0.50	1	2062
10:12:34	41.75	41.80	41.80	-0.45	1	2061
10:12:29	41.75	41.80	41.80	-0.45	8	2060
10:12:05	41.75	41.80	41.75	-0.50	5	2052
10:11:27	41.75	41.80	41.80	-0.45	1	2047
10:10:55	41.80	41.85	41.80	-0.45	3	2046
10:10:53	41.80	41.85	41.80	-0.45	1	2043
10:10:47	41.80	41.85	41.80	-0.45	10	2042
10:10:43	41.80	41.85	41.80	-0.45	4	2032
10:10:27	41.85	41.90	41.85	-0.40	2	2028
10:10:10	41.75	41.85	41.85	-0.40	6	2026
10:09:48	41.75	41.85	41.85	-0.40	9	2020
10:09:46	41.80	41.85	41.80	-0.45	1	2011
10:09:39	41.75	41.80	41.80	-0.45	1	2010
10:09:35	41.75	41.80	41.80	-0.45	1	2009
10:09:23	41.80	41.85	41.80	-0.45	1	2008
10:09:19	41.80	41.85	41.80	-0.45	25	2007
10:09:16	41.80	41.90	41.80	-0.45	2	1982
10:08:21	41.85	41.90	41.85	-0.40	1	1980
10:08:14	41.85	41.90	41.85	-0.40	1	1979
10:08:13	41.85	41.90	41.85	-0.40	1	1978
10:08:10	41.85	41.90	41.85	-0.40	1	1977
10:08:00	41.85	41.90	41.85	-0.40	3	1976
10:07:30	41.85	41.90	41.90	-0.35	3	1973
10:07:22	41.85	41.90	41.85	-0.40	2	1970
10:06:57	41.85	41.90	41.85	-0.40	6	1968
10:06:39	41.85	41.90	41.90	-0.35	1	1962
10:06:32	41.85	41.90	41.90	-0.35	4	1961
10:06:00	41.85	41.90	41.85	-0.40	5	1957
10:05:57	41.85	41.90	41.90	-0.35	1	1952
10:05:51	41.85	41.90	41.90	-0.35	1	1951
10:05:15	41.85	41.90	41.85	-0.40	1	1950
10:05:05	41.80	41.85	41.85	-0.40	3	1949
10:05:05	41.85	41.90	41.85	-0.40	1	1946
10:04:47	41.80	41.85	41.85	-0.40	14	1945
10:04:43	41.80	41.85	41.85	-0.40	1	1931
10:04:35	41.80	41.85	41.85	-0.40	2	1930
10:04:19	41.80	41.85	41.80	-0.45	2	1928
10:03:51	41.80	41.85	41.80	-0.45	4	1926
10:03:02	41.80	41.85	41.80	-0.45	1	1922
10:02:46	41.80	41.85	41.80	-0.45	3	1921
10:02:17	41.75	41.80	41.80	-0.45	1	1918
10:02:15	41.75	41.80	41.80	-0.45	7	1917
10:02:15	41.80	41.85	41.80	-0.45	23	1910
10:01:40	41.75	41.80	41.80	-0.45	4	1887
10:01:38	41.80	41.85	41.75	-0.50	3	1883
10:01:38	41.80	41.85	41.80	-0.45	21	1880
10:01:27	41.80	41.85	41.85	-0.40	2	1859
10:01:14	41.80	41.85	41.80	-0.45	1	1857
10:01:00	41.75	41.85	41.75	-0.50	5	1856
10:00:45	41.75	41.85	41.75	-0.50	5	1851
10:00:33	41.75	41.80	41.80	-0.45	2	1846
10:00:33	41.75	41.80	41.80	-0.45	6	1844
10:00:33	41.80	41.85	41.80	-0.45	2	1838
10:00:33	41.75	41.80	41.80	-0.45	1	1836
10:00:32	41.75	41.80	41.80	-0.45	4	1835
10:00:32	41.80	41.85	41.80	-0.45	16	1831
10:00:22	41.80	41.85	41.80	-0.45	20	1815
10:00:20	41.80	41.85	41.85	-0.40	1	1795
10:00:19	41.80	41.85	41.80	-0.45	5	1794
10:00:06	41.80	41.85	41.85	-0.40	5	1789
10:00:05	41.80	41.85	41.85	-0.40	1	1784
10:00:00	41.85	41.90	41.85	-0.40	5	1783
09:59:58	41.85	41.90	41.85	-0.40	10	1778
09:59:50	41.85	41.90	41.85	-0.40	15	1768
09:59:41	41.85	41.90	41.85	-0.40	2	1753
09:59:01	41.90	41.95	41.90	-0.35	1	1751
09:58:46	41.90	41.95	41.90	-0.35	5	1750
09:58:27	41.90	41.95	41.90	-0.35	1	1745
09:58:20	41.85	41.90	41.90	-0.35	2	1744
09:58:20	41.85	41.95	41.85	-0.40	2	1742
09:58:20	41.85	41.90	41.90	-0.35	2	1740
09:58:12	41.85	41.90	41.90	-0.35	1	1738
09:58:09	41.85	41.90	41.85	-0.40	1	1737
09:58:07	41.85	41.90	41.85	-0.40	6	1736
09:57:52	41.85	41.90	41.85	-0.40	3	1730
09:57:51	41.85	41.90	41.85	-0.40	1	1727
09:57:50	41.85	41.90	41.85	-0.40	2	1726
09:57:49	41.85	41.90	41.85	-0.40	5	1724
09:57:38	41.85	41.90	41.85	-0.40	4	1719
09:57:38	41.90	41.95	41.90	-0.35	22	1715
09:57:37	41.90	41.95	41.95	-0.30	1	1693
09:57:34	41.90	41.95	41.90	-0.35	1	1692
09:57:33	41.95	42.00	41.95	-0.30	1	1691
09:57:29	41.90	41.95	41.95	-0.30	1	1690
09:57:21	41.90	41.95	41.95	-0.30	1	1689
09:57:05	41.95	42.00	41.95	-0.30	11	1688
09:56:59	41.95	42.00	41.95	-0.30	1	1677
09:56:59	41.95	42.00	41.95	-0.30	3	1676
09:56:43	41.90	41.95	41.95	-0.30	2	1673
09:56:27	41.95	42.00	41.95	-0.30	5	1671
09:56:24	41.90	42.00	42.00	-0.25	2	1666
09:56:21	41.95	42.00	41.95	-0.30	4	1664
09:56:21	41.95	42.00	41.95	-0.30	1	1660
09:55:53	42.00	42.05	42.00	-0.25	1	1659
09:55:53	41.95	42.00	42.00	-0.25	1	1658
09:55:50	41.95	42.00	42.00	-0.25	1	1657
09:55:47	42.00	42.05	42.00	-0.25	63	1656
09:55:12	42.00	42.05	42.00	-0.25	11	1593
09:54:43	42.05	42.10	42.05	-0.20	1	1582
09:54:35	42.05	42.10	42.05	-0.20	1	1581
09:54:18	42.00	42.05	42.05	-0.20	1	1580
09:53:53	42.05	42.10	42.05	-0.20	1	1579
09:53:43	42.00	42.10	42.00	-0.25	2	1578
09:53:23	42.00	42.10	42.00	-0.25	1	1576
09:53:20	42.00	42.10	42.00	-0.25	4	1575
09:53:18	42.00	42.05	42.00	-0.25	7	1571
09:53:06	42.05	42.10	42.05	-0.20	1	1564
09:53:00	42.00	42.05	42.05	-0.20	1	1563
09:52:56	42.00	42.05	42.00	-0.25	6	1562
09:52:52	42.00	42.05	42.05	-0.20	1	1556
09:52:47	42.00	42.05	42.05	-0.20	5	1555
09:52:32	42.05	42.10	42.05	-0.20	29	1550
09:52:32	42.05	42.10	42.05	-0.20	3	1521
09:52:32	42.05	42.10	42.05	-0.20	2	1518
09:52:28	42.05	42.10	42.05	-0.20	1	1516
09:52:28	42.05	42.10	42.05	-0.20	1	1515
09:51:36	42.05	42.10	42.05	-0.20	1	1514
09:50:58	42.05	42.10	42.05	-0.20	3	1513
09:50:37	42.05	42.10	42.05	-0.20	1	1510
09:50:31	42.05	42.10	42.10	-0.15	1	1509
09:50:23	42.05	42.10	42.10	-0.15	10	1508
09:50:13	42.05	42.10	42.10	-0.15	2	1498
09:48:56	42.05	42.15	42.05	-0.20	1	1496
09:48:56	42.05	42.15	42.05	-0.20	10	1495
09:48:51	42.05	42.15	42.05	-0.20	3	1485
09:48:46	42.05	42.15	42.05	-0.20	1	1482
09:48:36	42.10	42.15	42.10	-0.15	24	1481
09:48:29	42.10	42.15	42.10	-0.15	1	1457
09:48:14	42.10	42.15	42.15	-0.10	6	1456
09:46:47	42.10	42.15	42.15	-0.10	1	1450
09:46:40	42.10	42.15	42.15	-0.10	1	1449
09:46:35	42.10	42.15	42.15	-0.10	1	1448
09:46:28	42.10	42.15	42.15	-0.10	3	1447
09:46:23	42.10	42.15	42.15	-0.10	1	1444
09:46:20	42.10	42.15	42.15	-0.10	1	1443
09:46:10	42.10	42.15	42.15	-0.10	1	1442
09:45:54	42.10	42.15	42.10	-0.15	1	1441
09:45:44	42.10	42.15	42.15	-0.10	1	1440
09:45:28	42.10	42.15	42.15	-0.10	1	1439
09:45:25	42.15	42.20	42.15	-0.10	16	1438
09:45:24	42.15	42.20	42.15	-0.10	14	1422
09:44:57	42.15	42.20	42.20	-0.05	1	1408
09:44:28	42.15	42.20	42.20	-0.05	1	1407
09:44:05	42.15	42.20	42.15	-0.10	2	1406
09:44:00	42.15	42.20	42.20	-0.05	1	1404
09:44:00	42.15	42.20	42.20	-0.05	2	1403
09:43:45	42.15	42.20	42.20	-0.05	1	1401
09:43:17	42.15	42.25	42.25	0	8	1400
09:43:12	42.15	42.20	42.20	-0.05	1	1392
09:43:10	42.20	42.25	42.20	-0.05	2	1391
09:42:54	42.15	42.20	42.20	-0.05	8	1389
09:42:05	42.15	42.20	42.15	-0.10	5	1381
09:41:47	42.15	42.20	42.15	-0.10	10	1376
09:41:43	42.15	42.20	42.15	-0.10	1	1366
09:41:33	42.15	42.20	42.15	-0.10	1	1365
09:41:30	42.15	42.20	42.20	-0.05	1	1364
09:41:17	42.20	42.25	42.20	-0.05	3	1363
09:41:07	42.15	42.25	42.15	-0.10	2	1360
09:41:06	42.15	42.25	42.15	-0.10	1	1358
09:41:04	42.15	42.25	42.25	0	1	1357
09:40:42	42.15	42.20	42.20	-0.05	1	1356
09:40:36	42.15	42.20	42.20	-0.05	1	1355
09:40:34	42.15	42.20	42.20	-0.05	1	1354
09:40:22	42.15	42.20	42.20	-0.05	1	1353
09:40:05	42.15	42.20	42.20	-0.05	2	1352
09:39:48	42.20	42.25	42.20	-0.05	2	1350
09:39:48	42.20	42.25	42.20	-0.05	2	1348
09:39:48	42.20	42.25	42.20	-0.05	58	1346
09:39:48	42.20	42.25	42.20	-0.05	1	1288
09:39:42	42.20	42.25	42.20	-0.05	12	1287
09:39:29	42.20	42.25	42.20	-0.05	2	1275
09:39:29	42.20	42.25	42.20	-0.05	1	1273
09:39:18	42.20	42.25	42.25	0	1	1272
09:39:04	42.20	42.25	42.25	0	1	1271
09:39:02	42.20	42.25	42.25	0	3	1270
09:38:56	42.20	42.25	42.25	0	2	1267
09:38:30	42.25	42.30	42.25	0	1	1265
09:38:30	42.25	42.30	42.25	0	36	1264
09:38:30	42.25	42.30	42.25	0	8	1228
09:38:30	42.25	42.30	42.25	0	2	1220
09:38:30	42.25	42.30	42.25	0	33	1218
09:38:30	42.25	42.30	42.25	0	2	1185
09:38:29	42.25	42.30	42.25	0	1	1183
09:38:06	42.25	42.30	42.30	+0.05	1	1182
09:37:57	42.25	42.30	42.30	+0.05	3	1181
09:36:31	42.30	42.35	42.30	+0.05	10	1178
09:36:26	42.30	42.35	42.30	+0.05	6	1168
09:36:23	42.30	42.35	42.35	+0.10	8	1162
09:36:01	42.25	42.30	42.30	+0.05	29	1154
09:36:00	42.25	42.30	42.30	+0.05	1	1125
09:35:46	42.30	42.35	42.30	+0.05	10	1124
09:35:42	42.30	42.35	42.30	+0.05	2	1114
09:35:35	42.25	42.30	42.30	+0.05	1	1112
09:35:35	42.25	42.30	42.30	+0.05	22	1111
09:35:15	42.25	42.30	42.30	+0.05	1	1089
09:34:54	42.25	42.30	42.30	+0.05	1	1088
09:34:16	42.30	42.35	42.30	+0.05	1	1087
09:34:10	42.30	42.35	42.30	+0.05	1	1086
09:34:03	42.25	42.30	42.30	+0.05	1	1085
09:34:03	42.25	42.30	42.30	+0.05	1	1084
09:33:48	42.30	42.35	42.30	+0.05	1	1083
09:33:42	42.30	42.35	42.30	+0.05	1	1082
09:33:38	42.30	42.35	42.30	+0.05	1	1081
09:33:37	42.30	42.35	42.30	+0.05	19	1080
09:33:08	42.30	42.35	42.35	+0.10	4	1061
09:32:50	42.35	42.40	42.30	+0.05	1	1057
09:32:50	42.35	42.40	42.35	+0.10	4	1056
09:32:43	42.30	42.35	42.35	+0.10	1	1052
09:32:25	42.30	42.35	42.35	+0.10	3	1051
09:32:14	42.30	42.35	42.35	+0.10	2	1048
09:32:13	42.35	42.40	42.35	+0.10	26	1046
09:32:02	42.35	42.40	42.40	+0.15	1	1020
09:31:54	42.35	42.40	42.40	+0.15	2	1019
09:31:51	42.40	42.45	42.40	+0.15	19	1017
09:31:50	42.40	42.45	42.45	+0.20	1	998
09:31:46	42.40	42.45	42.45	+0.20	2	997
09:31:31	42.40	42.45	42.45	+0.20	1	995
09:31:24	42.40	42.45	42.45	+0.20	1	994
09:31:22	42.40	42.45	42.45	+0.20	4	993
09:30:52	42.40	42.45	42.45	+0.20	10	989
09:30:10	42.40	42.45	42.45	+0.20	1	979
09:29:39	42.40	42.45	42.40	+0.15	1	978
09:28:45	42.35	42.40	42.40	+0.15	1	977
09:28:38	42.35	42.40	42.40	+0.15	2	976
09:28:32	42.35	42.40	42.40	+0.15	1	974
09:28:12	42.35	42.40	42.40	+0.15	1	973
09:27:55	42.35	42.40	42.35	+0.10	2	972
09:27:33	42.35	42.40	42.35	+0.10	2	970
09:27:05	42.30	42.40	42.30	+0.05	3	968
09:26:44	42.30	42.35	42.35	+0.10	1	965
09:26:22	42.35	42.40	42.35	+0.10	3	964
09:26:06	42.35	42.40	42.40	+0.15	4	961
09:26:00	42.30	42.35	42.35	+0.10	2	957
09:25:32	42.30	42.35	42.35	+0.10	1	955
09:25:17	42.30	42.35	42.35	+0.10	1	954
09:25:09	42.30	42.35	42.30	+0.05	1	953
09:25:07	42.30	42.35	42.35	+0.10	2	952
09:25:02	42.30	42.35	42.30	+0.05	1	950
09:24:33	42.30	42.35	42.30	+0.05	1	949
09:24:26	42.30	42.35	42.30	+0.05	1	948
09:24:11	42.25	42.30	42.30	+0.05	1	947
09:23:52	42.25	42.30	42.25	0	1	946
09:23:46	42.25	42.30	42.30	+0.05	1	945
09:23:31	42.25	42.30	42.30	+0.05	1	944
09:23:26	42.30	42.35	42.30	+0.05	4	943
09:22:53	42.30	42.35	42.30	+0.05	1	939
09:22:42	42.30	42.35	42.30	+0.05	10	938
09:22:16	42.35	42.40	42.35	+0.10	1	928
09:21:42	42.35	42.40	42.35	+0.10	1	927
09:20:17	42.35	42.40	42.40	+0.15	1	926
09:20:07	42.35	42.40	42.40	+0.15	1	925
09:19:55	42.35	42.40	42.40	+0.15	1	924
09:19:33	42.30	42.35	42.35	+0.10	15	923
09:19:12	42.30	42.35	42.30	+0.05	1	908
09:19:01	42.25	42.30	42.30	+0.05	1	907
09:19:01	42.25	42.30	42.30	+0.05	4	906
09:18:46	42.25	42.30	42.30	+0.05	1	902
09:18:45	42.25	42.35	42.35	+0.10	2	901
09:18:34	42.25	42.35	42.25	0	3	899
09:18:25	42.25	42.35	42.25	0	13	896
09:18:15	42.25	42.35	42.25	0	1	883
09:17:54	42.25	42.30	42.30	+0.05	2	882
09:17:54	42.35	42.40	42.30	+0.05	14	880
09:17:54	42.35	42.40	42.35	+0.10	6	866
09:17:48	42.35	42.40	42.35	+0.10	5	860
09:17:10	42.35	42.40	42.40	+0.15	1	855
09:16:47	42.40	42.45	42.40	+0.15	3	854
09:16:43	42.40	42.45	42.40	+0.15	2	851
09:16:38	42.45	42.50	42.40	+0.15	8	849
09:16:38	42.45	42.50	42.45	+0.20	2	841
09:16:24	42.40	42.45	42.45	+0.20	1	839
09:16:17	42.45	42.50	42.45	+0.20	3	838
09:16:08	42.45	42.50	42.50	+0.25	1	835
09:15:59	42.45	42.50	42.45	+0.20	2	834
09:15:50	42.45	42.50	42.45	+0.20	2	832
09:15:44	42.40	42.45	42.40	+0.15	4	830
09:15:43	42.40	42.45	42.40	+0.15	1	826
09:15:30	42.40	42.45	42.45	+0.20	3	825
09:15:30	42.45	42.50	42.45	+0.20	8	822
09:15:28	42.50	42.55	42.50	+0.25	2	814
09:15:00	42.45	42.50	42.55	+0.30	3	812
09:15:00	42.45	42.50	42.50	+0.25	2	809
09:14:57	42.50	42.55	42.50	+0.25	9	807
09:14:55	42.55	42.60	42.55	+0.30	1	798
09:14:55	42.55	42.60	42.55	+0.30	36	797
09:14:52	42.55	42.60	42.55	+0.30	1	761
09:14:51	42.55	42.60	42.60	+0.35	1	760
09:14:49	42.55	42.60	42.55	+0.30	1	759
09:14:43	42.55	42.60	42.55	+0.30	2	758
09:14:41	42.55	42.60	42.55	+0.30	2	756
09:14:31	42.60	42.65	42.60	+0.35	10	754
09:14:21	42.60	42.65	42.60	+0.35	3	744
09:13:58	42.60	42.65	42.60	+0.35	1	741
09:13:40	42.60	42.65	42.60	+0.35	5	740
09:13:38	42.60	42.65	42.60	+0.35	1	735
09:13:36	42.60	42.65	42.60	+0.35	1	734
09:13:32	42.55	42.60	42.60	+0.35	3	733
09:13:24	42.55	42.60	42.60	+0.35	1	730
09:13:10	42.55	42.60	42.60	+0.35	1	729
09:13:06	42.55	42.60	42.60	+0.35	1	728
09:12:52	42.55	42.60	42.60	+0.35	1	727
09:12:49	42.60	42.65	42.60	+0.35	1	726
09:12:36	42.60	42.65	42.60	+0.35	11	725
09:12:36	42.60	42.65	42.60	+0.35	2	714
09:12:27	42.60	42.65	42.65	+0.40	4	712
09:12:21	42.60	42.65	42.65	+0.40	1	708
09:12:15	42.65	42.70	42.65	+0.40	2	707
09:12:12	42.60	42.70	42.70	+0.45	2	705
09:12:09	42.65	42.70	42.65	+0.40	1	703
09:12:07	42.60	42.70	42.70	+0.45	1	702
09:12:04	42.65	42.70	42.65	+0.40	1	701
09:11:58	42.65	42.70	42.70	+0.45	2	700
09:11:53	42.60	42.70	42.70	+0.45	3	698
09:11:51	42.60	42.70	42.70	+0.45	1	695
09:11:47	42.60	42.70	42.70	+0.45	5	694
09:11:46	42.65	42.70	42.65	+0.40	4	689
09:11:46	42.65	42.70	42.65	+0.40	3	685
09:11:36	42.70	42.75	42.70	+0.45	1	682
09:11:35	42.65	42.70	42.70	+0.45	5	681
09:11:29	42.65	42.70	42.70	+0.45	1	676
09:11:19	42.65	42.70	42.70	+0.45	1	675
09:11:10	42.65	42.70	42.70	+0.45	3	674
09:11:08	42.65	42.70	42.70	+0.45	1	671
09:11:08	42.65	42.70	42.70	+0.45	10	670
09:11:07	42.65	42.70	42.70	+0.45	15	660
09:11:07	42.65	42.70	42.70	+0.45	53	645
09:11:07	42.60	42.65	42.65	+0.40	50	592
09:10:53	42.60	42.65	42.60	+0.35	1	542
09:09:37	42.60	42.65	42.60	+0.35	1	541
09:09:36	42.60	42.65	42.60	+0.35	1	540
09:09:35	42.60	42.65	42.60	+0.35	1	539
09:09:33	42.60	42.65	42.60	+0.35	10	538
09:09:30	42.60	42.65	42.60	+0.35	10	528
09:09:25	42.60	42.65	42.60	+0.35	3	518
09:08:59	42.60	42.65	42.60	+0.35	1	515
09:08:53	42.60	42.65	42.60	+0.35	1	514
09:08:50	42.55	42.60	42.60	+0.35	1	513
09:08:43	42.55	42.60	42.60	+0.35	1	512
09:08:42	42.55	42.60	42.60	+0.35	1	511
09:08:33	42.55	42.60	42.60	+0.35	3	510
09:08:33	42.55	42.60	42.60	+0.35	3	507
09:08:28	42.60	42.65	42.60	+0.35	1	504
09:08:27	42.60	42.65	42.60	+0.35	1	503
09:08:23	42.60	42.65	42.60	+0.35	5	502
09:08:20	42.60	42.65	42.60	+0.35	4	497
09:08:19	42.60	42.65	42.65	+0.40	1	493
09:08:19	42.60	42.65	42.60	+0.35	5	492
09:08:15	42.60	42.65	42.60	+0.35	1	487
09:08:14	42.60	42.65	42.60	+0.35	1	486
09:08:08	42.60	42.65	42.60	+0.35	1	485
09:08:06	42.60	42.65	42.60	+0.35	1	484
09:08:04	42.60	42.65	42.60	+0.35	5	483
09:07:42	42.60	42.65	42.65	+0.40	5	478
09:07:41	42.60	42.65	42.60	+0.35	1	473
09:07:38	42.60	42.65	42.65	+0.40	1	472
09:07:26	42.60	42.65	42.65	+0.40	1	471
09:07:14	42.60	42.65	42.65	+0.40	1	470
09:07:12	42.60	42.65	42.60	+0.35	2	469
09:07:12	42.60	42.70	42.70	+0.45	1	467
09:07:11	42.65	42.70	42.65	+0.40	8	466
09:07:11	42.65	42.70	42.65	+0.40	1	458
09:07:11	42.65	42.70	42.65	+0.40	3	457
09:07:11	42.65	42.70	42.65	+0.40	3	454
09:07:11	42.65	42.70	42.65	+0.40	7	451
09:07:11	42.65	42.70	42.65	+0.40	1	444
09:07:11	42.65	42.70	42.65	+0.40	2	443
09:07:08	42.65	42.70	42.65	+0.40	1	441
09:07:07	42.65	42.70	42.65	+0.40	1	440
09:06:30	42.60	42.65	42.65	+0.40	1	439
09:06:15	42.60	42.65	42.65	+0.40	1	438
09:06:03	42.65	42.70	42.65	+0.40	1	437
09:05:52	42.60	42.70	42.70	+0.45	1	436
09:05:52	42.60	42.65	42.65	+0.40	9	435
09:05:46	42.60	42.65	42.65	+0.40	1	426
09:05:46	42.60	42.65	42.65	+0.40	4	425
09:05:46	42.55	42.60	42.60	+0.35	1	421
09:05:44	42.55	42.60	42.60	+0.35	7	420
09:05:44	42.55	42.60	42.60	+0.35	4	413
09:05:44	42.55	42.60	42.60	+0.35	10	409
09:05:36	42.55	42.60	42.60	+0.35	5	399
09:05:15	42.55	42.60	42.60	+0.35	5	394
09:05:11	42.55	42.60	42.60	+0.35	5	389
09:05:07	42.55	42.60	42.60	+0.35	1	384
09:04:24	42.55	42.60	42.55	+0.30	1	383
09:04:11	42.55	42.60	42.55	+0.30	1	382
09:04:04	42.50	42.60	42.50	+0.25	2	381
09:03:58	42.50	42.55	42.55	+0.30	1	379
09:03:55	42.50	42.55	42.50	+0.25	2	378
09:03:54	42.50	42.55	42.55	+0.30	2	376
09:03:51	42.50	42.55	42.55	+0.30	1	374
09:03:46	42.50	42.55	42.55	+0.30	2	373
09:03:46	42.55	42.60	42.55	+0.30	5	371
09:03:44	42.55	42.60	42.55	+0.30	1	366
09:03:00	42.55	42.65	42.55	+0.30	1	365
09:02:59	42.55	42.60	42.60	+0.35	2	364
09:02:57	42.55	42.60	42.55	+0.30	1	362
09:02:47	42.50	42.55	42.55	+0.30	1	361
09:02:40	42.45	42.50	42.50	+0.25	1	360
09:02:05	42.40	42.55	42.40	+0.15	1	359
09:01:49	42.50	42.55	42.50	+0.25	5	358
09:01:44	42.40	42.60	42.40	+0.15	2	353
09:01:41	42.35	42.50	42.50	+0.25	2	351
09:01:36	42.40	42.55	42.40	+0.15	1	349
09:01:36	42.45	42.60	42.45	+0.20	2	348
09:01:35	42.40	42.45	42.45	+0.20	8	346
09:01:35	42.45	42.60	42.45	+0.20	2	338
09:01:35	42.50	42.60	42.45	+0.20	5	336
09:01:35	42.50	42.60	42.50	+0.25	1	331
09:01:35	42.45	42.60	42.45	+0.20	1	330
09:01:35	42.45	42.60	42.45	+0.20	1	329
09:01:34	42.40	42.55	42.60	+0.35	1	328
09:01:34	42.40	42.55	42.55	+0.30	1	327
09:01:24	42.40	42.50	42.40	+0.15	1	326
09:01:17	42.45	42.55	42.45	+0.20	4	325
09:01:17	42.50	42.55	42.50	+0.25	12	321
09:01:17	42.50	42.60	42.50	+0.25	10	309
09:01:17	42.50	42.60	42.50	+0.25	4	299
09:01:16	42.55	42.65	42.55	+0.30	14	295
09:01:15	42.60	42.65	42.60	+0.35	2	281
09:01:14	42.60	42.70	42.60	+0.35	8	279
09:01:14	42.65	42.70	42.65	+0.40	4	271
09:01:13	42.70	42.80	42.70	+0.45	1	267
09:01:12	42.70	42.80	42.80	+0.55	5	266
09:01:12	42.65	42.80	42.65	+0.40	1	261
09:01:11	42.65	42.75	42.75	+0.50	1	260
09:01:10	42.65	42.75	42.75	+0.50	5	259
09:01:06	42.70	42.75	42.70	+0.45	7	254
09:01:03	42.75	42.80	42.75	+0.50	1	247
09:01:01	42.75	42.80	42.75	+0.50	9	246
09:00:34	42.70	42.80	42.80	+0.55	1	237
09:00:31	42.70	42.75	42.80	+0.55	2	236
09:00:31	42.70	42.75	42.75	+0.50	1	234
09:00:24	42.70	42.75	42.75	+0.50	1	233
09:00:21	42.70	42.80	42.70	+0.45	1	232
09:00:21	42.70	42.80	42.70	+0.45	1	231
09:00:17	42.75	42.80	42.70	+0.45	1	230
09:00:17	42.75	42.80	42.75	+0.50	1	229
09:00:17	--	--	42.80	+0.55	139	228

　

其他人也逛...

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

家樂福10000元好禮即享券(餘額型)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值50,000元

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

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

KIRIN 生茶-焙茶525ml (24入/箱)

Dyson Spot+Scrub Ai 掃拖機器人

Gigastone 立達 Gaming Plus microSDXC UHS-Ⅰ U3 128GB遊戲專用記憶卡(128G A1 V30)

App Store Card $ 2000 - 數位序號

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

MyCard 1000點虛擬點數卡

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

Apple iPhone 17 Pro (512G)

POCO X8 Pro 8G/256G

IG青少年帳號祭更嚴格瀏覽限制...

愛爾麗新北3診所偷拍各重罰50...

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

‧台積電領軍　台股早盤漲逾650點...
‧台積電：擬出售世界先進8.1%股...
‧5月報稅季　資安院示警駭客以稅...

加密貨幣

比特幣BTC	80470.04	1,193.09	1.50%
以太幣ETH	2253.28	-4.29	-0.19%
瑞波幣XRP	1.46	0.03	2.36%
比特幣現金BCH	431.29	-2.68	-0.62%
萊特幣LTC	58.11	1.14	2.01%
卡達幣ADA	0.266572	0.00	0.72%
波場幣TRX	0.351712	0.00	0.61%
恆星幣XLM	0.158714	0.00	-0.12%

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。