最新春節連假及低溫買氣助攻百貨業績最高成長逾2成熱門中國低空經濟熱潮下無人機操縱員人才缺口達百萬

更新報價

長華 (8070)* 電子通路業上市

43.50 ▲+0.30 +0.69% 1.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	2,763	43.50	27	43.55	4	43.90	44.40	43.40	43.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	43.50	43.55	43.50	+0.30	1	2763
13:30:00	43.50	43.55	43.50	+0.30	190	2762
13:24:50	43.55	43.60	43.55	+0.35	1	2572
13:24:30	43.55	43.60	43.55	+0.35	1	2571
13:24:30	43.50	43.55	43.55	+0.35	5	2570
13:24:15	43.50	43.55	43.55	+0.35	1	2565
13:24:15	43.50	43.55	43.50	+0.30	1	2564
13:24:13	43.50	43.55	43.50	+0.30	1	2563
13:24:09	43.50	43.55	43.50	+0.30	1	2562
13:24:08	43.50	43.55	43.50	+0.30	1	2561
13:24:04	43.50	43.55	43.50	+0.30	1	2560
13:24:04	43.50	43.55	43.50	+0.30	2	2559
13:24:02	43.50	43.55	43.50	+0.30	11	2557
13:24:00	43.50	43.55	43.55	+0.35	1	2546
13:24:00	43.50	43.55	43.55	+0.35	1	2545
13:23:54	43.50	43.55	43.50	+0.30	1	2544
13:23:54	43.50	43.55	43.55	+0.35	1	2543
13:23:27	43.50	43.55	43.55	+0.35	1	2542
13:23:11	43.50	43.55	43.55	+0.35	2	2541
13:21:29	43.45	43.50	43.50	+0.30	1	2539
13:21:28	43.45	43.50	43.45	+0.25	1	2538
13:21:28	43.45	43.50	43.50	+0.30	2	2537
13:21:22	43.45	43.50	43.50	+0.30	10	2535
13:21:01	43.45	43.50	43.45	+0.25	1	2525
13:20:33	43.45	43.50	43.45	+0.25	1	2524
13:20:27	43.45	43.50	43.50	+0.30	1	2523
13:20:21	43.45	43.50	43.50	+0.30	1	2522
13:20:17	43.45	43.50	43.45	+0.25	1	2521
13:20:15	43.45	43.50	43.50	+0.30	2	2520
13:20:15	43.45	43.50	43.50	+0.30	1	2518
13:20:15	43.45	43.50	43.50	+0.30	7	2517
13:20:15	43.45	43.50	43.50	+0.30	1	2510
13:20:15	43.45	43.50	43.50	+0.30	3	2509
13:19:59	43.45	43.50	43.45	+0.25	1	2506
13:19:57	43.45	43.50	43.50	+0.30	1	2505
13:19:01	43.45	43.50	43.45	+0.25	1	2504
13:18:51	43.45	43.50	43.45	+0.25	1	2503
13:18:39	43.45	43.50	43.45	+0.25	2	2502
13:18:20	43.45	43.50	43.50	+0.30	1	2500
13:18:06	43.45	43.50	43.45	+0.25	1	2499
13:17:55	43.45	43.50	43.45	+0.25	5	2498
13:17:39	43.45	43.50	43.45	+0.25	2	2493
13:17:37	43.45	43.50	43.45	+0.25	1	2491
13:17:19	43.45	43.50	43.45	+0.25	2	2490
13:17:15	43.45	43.50	43.45	+0.25	1	2488
13:16:58	43.45	43.50	43.45	+0.25	1	2487
13:16:56	43.45	43.50	43.45	+0.25	1	2486
13:16:55	43.45	43.50	43.45	+0.25	1	2485
13:16:27	43.45	43.50	43.45	+0.25	1	2484
13:16:27	43.45	43.50	43.45	+0.25	1	2483
13:16:03	43.45	43.50	43.45	+0.25	2	2482
13:16:00	43.45	43.50	43.50	+0.30	1	2480
13:15:17	43.45	43.50	43.50	+0.30	1	2479
13:15:11	43.45	43.50	43.45	+0.25	2	2478
13:15:02	43.45	43.50	43.50	+0.30	1	2476
13:14:33	43.45	43.50	43.50	+0.30	1	2475
13:14:25	43.45	43.50	43.50	+0.30	1	2474
13:13:01	43.45	43.50	43.50	+0.30	1	2473
13:12:59	43.45	43.50	43.50	+0.30	1	2472
13:12:56	43.45	43.50	43.45	+0.25	1	2471
13:12:53	43.45	43.50	43.50	+0.30	1	2470
13:11:46	43.50	43.55	43.50	+0.30	1	2469
13:11:22	43.50	43.55	43.50	+0.30	2	2468
13:11:17	43.50	43.55	43.50	+0.30	1	2466
13:10:57	43.50	43.55	43.50	+0.30	5	2465
13:10:49	43.50	43.55	43.50	+0.30	1	2460
13:10:49	43.50	43.55	43.50	+0.30	2	2459
13:10:47	43.50	43.55	43.55	+0.35	1	2457
13:10:43	43.50	43.55	43.50	+0.30	7	2456
13:10:25	43.50	43.55	43.50	+0.30	1	2449
13:09:28	43.50	43.55	43.50	+0.30	2	2448
13:08:45	43.50	43.55	43.55	+0.35	1	2446
13:08:08	43.55	43.60	43.55	+0.35	4	2445
13:07:50	43.50	43.55	43.55	+0.35	1	2441
13:07:39	43.50	43.55	43.55	+0.35	1	2440
13:07:37	43.50	43.55	43.50	+0.30	1	2439
13:05:29	43.45	43.55	43.45	+0.25	1	2438
13:05:29	43.45	43.55	43.45	+0.25	1	2437
13:05:29	43.45	43.50	43.50	+0.30	11	2436
13:05:29	43.45	43.50	43.50	+0.30	1	2425
13:04:10	43.45	43.50	43.45	+0.25	1	2424
13:03:57	43.45	43.50	43.50	+0.30	1	2423
13:03:40	43.45	43.50	43.50	+0.30	1	2422
13:03:36	43.45	43.50	43.45	+0.25	1	2421
13:02:48	43.45	43.50	43.50	+0.30	1	2420
13:02:45	43.45	43.50	43.50	+0.30	1	2419
13:02:44	43.45	43.50	43.45	+0.25	1	2418
13:02:44	43.45	43.50	43.45	+0.25	2	2417
13:02:43	43.50	43.55	43.50	+0.30	14	2415
13:02:43	43.50	43.55	43.50	+0.30	2	2401
13:02:43	43.50	43.55	43.50	+0.30	14	2399
13:02:43	43.50	43.55	43.50	+0.30	3	2385
13:02:42	43.50	43.55	43.50	+0.30	3	2382
13:02:42	43.50	43.60	43.50	+0.30	3	2379
13:02:42	43.50	43.60	43.50	+0.30	9	2376
13:02:42	43.55	43.65	43.55	+0.35	62	2367
13:02:41	43.55	43.65	43.55	+0.35	2	2305
13:01:23	43.55	43.65	43.55	+0.35	1	2303
13:01:21	43.55	43.60	43.60	+0.40	1	2302
13:00:28	43.55	43.60	43.60	+0.40	2	2301
12:59:50	43.55	43.60	43.60	+0.40	1	2299
12:59:30	43.55	43.60	43.60	+0.40	1	2298
12:59:25	43.55	43.60	43.60	+0.40	1	2297
12:59:11	43.55	43.60	43.60	+0.40	1	2296
12:58:55	43.55	43.60	43.60	+0.40	1	2295
12:58:44	43.55	43.60	43.60	+0.40	1	2294
12:58:44	43.55	43.60	43.60	+0.40	1	2293
12:58:31	43.55	43.60	43.60	+0.40	1	2292
12:58:15	43.55	43.60	43.60	+0.40	1	2291
12:58:02	43.55	43.60	43.60	+0.40	1	2290
12:57:52	43.55	43.60	43.55	+0.35	1	2289
12:57:07	43.55	43.60	43.55	+0.35	1	2288
12:57:06	43.55	43.60	43.60	+0.40	1	2287
12:57:00	43.55	43.60	43.60	+0.40	1	2286
12:56:48	43.55	43.60	43.60	+0.40	1	2285
12:56:31	43.55	43.60	43.55	+0.35	1	2284
12:56:29	43.55	43.60	43.60	+0.40	1	2283
12:55:07	43.55	43.60	43.60	+0.40	1	2282
12:55:03	43.55	43.60	43.60	+0.40	1	2281
12:54:52	43.55	43.60	43.55	+0.35	1	2280
12:52:52	43.55	43.65	43.55	+0.35	1	2279
12:52:50	43.55	43.65	43.55	+0.35	1	2278
12:51:19	43.60	43.65	43.60	+0.40	1	2277
12:50:47	43.60	43.65	43.60	+0.40	1	2276
12:50:40	43.60	43.65	43.60	+0.40	1	2275
12:50:17	43.60	43.65	43.60	+0.40	1	2274
12:50:08	43.60	43.65	43.60	+0.40	1	2273
12:49:40	43.55	43.60	43.60	+0.40	2	2272
12:49:26	43.55	43.60	43.60	+0.40	1	2270
12:49:25	43.55	43.60	43.60	+0.40	3	2269
12:48:58	43.55	43.60	43.60	+0.40	1	2266
12:48:57	43.55	43.60	43.55	+0.35	1	2265
12:48:06	43.55	43.60	43.60	+0.40	5	2264
12:47:02	43.55	43.60	43.55	+0.35	1	2259
12:46:59	43.55	43.60	43.60	+0.40	2	2258
12:46:51	43.55	43.60	43.55	+0.35	1	2256
12:45:47	43.55	43.60	43.55	+0.35	1	2255
12:45:46	43.55	43.60	43.55	+0.35	8	2254
12:45:32	43.55	43.60	43.60	+0.40	1	2246
12:44:56	43.55	43.60	43.60	+0.40	1	2245
12:44:53	43.55	43.60	43.55	+0.35	3	2244
12:43:11	43.55	43.60	43.60	+0.40	1	2241
12:42:33	43.50	43.60	43.60	+0.40	2	2240
12:42:26	43.50	43.60	43.60	+0.40	1	2238
12:42:20	43.50	43.60	43.60	+0.40	1	2237
12:42:14	43.50	43.60	43.60	+0.40	1	2236
12:42:10	43.50	43.55	43.55	+0.35	1	2235
12:42:10	43.50	43.55	43.50	+0.30	1	2234
12:42:10	43.50	43.55	43.55	+0.35	1	2233
12:42:01	43.50	43.55	43.55	+0.35	2	2232
12:39:53	43.55	43.60	43.55	+0.35	9	2230
12:39:53	43.55	43.60	43.55	+0.35	3	2221
12:39:40	43.55	43.60	43.55	+0.35	1	2218
12:39:40	43.60	43.65	43.60	+0.40	4	2217
12:38:40	43.60	43.65	43.60	+0.40	1	2213
12:38:39	43.55	43.60	43.60	+0.40	5	2212
12:38:39	43.55	43.60	43.55	+0.35	1	2207
12:35:53	43.55	43.60	43.55	+0.35	4	2206
12:35:33	43.55	43.60	43.60	+0.40	1	2202
12:34:20	43.50	43.55	43.55	+0.35	3	2201
12:33:35	43.50	43.55	43.55	+0.35	6	2198
12:31:32	43.50	43.55	43.55	+0.35	5	2192
12:31:30	43.55	43.60	43.55	+0.35	1	2187
12:31:30	43.50	43.55	43.55	+0.35	9	2186
12:31:21	43.50	43.55	43.55	+0.35	5	2177
12:31:11	43.50	43.55	43.55	+0.35	5	2172
12:31:00	43.50	43.55	43.55	+0.35	1	2167
12:29:44	43.50	43.55	43.55	+0.35	2	2166
12:27:33	43.55	43.60	43.55	+0.35	2	2164
12:27:33	43.55	43.60	43.55	+0.35	1	2162
12:27:33	43.55	43.60	43.55	+0.35	1	2161
12:27:31	43.55	43.60	43.55	+0.35	3	2160
12:26:25	43.55	43.60	43.60	+0.40	1	2157
12:25:54	43.55	43.60	43.55	+0.35	1	2156
12:23:38	43.55	43.60	43.55	+0.35	10	2155
12:23:01	43.50	43.55	43.55	+0.35	4	2145
12:23:00	43.50	43.55	43.55	+0.35	1	2141
12:22:30	43.50	43.55	43.55	+0.35	1	2140
12:22:17	43.50	43.55	43.55	+0.35	2	2139
12:20:02	43.50	43.55	43.50	+0.30	1	2137
12:19:45	43.50	43.55	43.55	+0.35	1	2136
12:18:03	43.50	43.60	43.50	+0.30	1	2135
12:16:39	43.50	43.60	43.50	+0.30	1	2134
12:16:39	43.55	43.60	43.55	+0.35	1	2133
12:16:24	43.55	43.60	43.55	+0.35	3	2132
12:16:19	43.55	43.60	43.55	+0.35	1	2129
12:15:41	43.50	43.60	43.50	+0.30	1	2128
12:15:39	43.55	43.60	43.55	+0.35	10	2127
12:15:26	43.55	43.60	43.55	+0.35	1	2117
12:14:50	43.50	43.60	43.60	+0.40	4	2116
12:13:39	43.50	43.60	43.60	+0.40	1	2112
12:13:22	43.50	43.60	43.60	+0.40	1	2111
12:13:20	43.50	43.55	43.55	+0.35	1	2110
12:13:18	43.50	43.55	43.50	+0.30	1	2109
12:13:18	43.50	43.55	43.55	+0.35	1	2108
12:13:06	43.55	43.60	43.55	+0.35	1	2107
12:12:59	43.55	43.60	43.60	+0.40	2	2106
12:11:09	43.55	43.60	43.55	+0.35	5	2104
12:11:01	43.55	43.60	43.55	+0.35	1	2099
12:09:28	43.55	43.60	43.55	+0.35	3	2098
12:09:10	43.55	43.60	43.55	+0.35	1	2095
12:09:10	43.50	43.55	43.55	+0.35	1	2094
12:09:10	43.55	43.60	43.55	+0.35	1	2093
12:08:22	43.55	43.60	43.55	+0.35	1	2092
12:07:48	43.50	43.55	43.55	+0.35	1	2091
12:07:46	43.55	43.60	43.50	+0.30	2	2090
12:07:46	43.55	43.60	43.55	+0.35	1	2088
12:07:46	43.55	43.60	43.55	+0.35	10	2087
12:04:08	43.50	43.55	43.55	+0.35	1	2077
12:04:01	43.50	43.55	43.55	+0.35	1	2076
12:03:47	43.50	43.55	43.55	+0.35	3	2075
12:03:39	43.50	43.55	43.55	+0.35	1	2072
12:03:38	43.50	43.55	43.55	+0.35	1	2071
12:03:34	43.50	43.55	43.55	+0.35	2	2070
12:02:37	43.50	43.55	43.50	+0.30	1	2068
12:02:34	43.50	43.55	43.50	+0.30	1	2067
12:02:34	43.50	43.55	43.55	+0.35	4	2066
12:02:05	43.50	43.55	43.55	+0.35	1	2062
12:01:36	43.50	43.55	43.50	+0.30	1	2061
12:01:09	43.50	43.55	43.50	+0.30	1	2060
12:01:07	43.50	43.55	43.55	+0.35	3	2059
12:00:55	43.50	43.55	43.50	+0.30	1	2056
11:59:32	43.50	43.55	43.50	+0.30	1	2055
11:59:17	43.50	43.55	43.55	+0.35	1	2054
11:58:45	43.50	43.55	43.50	+0.30	10	2053
11:57:58	43.50	43.60	43.50	+0.30	1	2043
11:57:58	43.55	43.60	43.50	+0.30	6	2042
11:57:58	43.55	43.60	43.55	+0.35	4	2036
11:56:23	43.55	43.60	43.55	+0.35	1	2032
11:56:14	43.55	43.60	43.55	+0.35	1	2031
11:55:48	43.55	43.60	43.55	+0.35	2	2030
11:54:29	43.55	43.60	43.55	+0.35	1	2028
11:54:23	43.55	43.60	43.55	+0.35	1	2027
11:53:52	43.55	43.60	43.60	+0.40	1	2026
11:52:47	43.55	43.60	43.60	+0.40	1	2025
11:52:45	43.55	43.60	43.55	+0.35	2	2024
11:52:41	43.55	43.60	43.55	+0.35	2	2022
11:52:23	43.55	43.60	43.55	+0.35	1	2020
11:52:22	43.55	43.60	43.55	+0.35	5	2019
11:52:22	43.55	43.60	43.55	+0.35	13	2014
11:52:22	43.55	43.60	43.55	+0.35	1	2001
11:52:21	43.60	43.65	43.60	+0.40	8	2000
11:52:21	43.60	43.65	43.60	+0.40	9	1992
11:52:20	43.60	43.65	43.60	+0.40	2	1983
11:51:50	43.60	43.65	43.60	+0.40	1	1981
11:50:06	43.65	43.70	43.65	+0.45	4	1980
11:50:05	43.65	43.70	43.65	+0.45	2	1976
11:50:01	43.65	43.70	43.65	+0.45	2	1974
11:50:01	43.65	43.70	43.65	+0.45	2	1972
11:50:00	43.65	43.70	43.65	+0.45	4	1970
11:48:54	43.65	43.70	43.65	+0.45	1	1966
11:45:49	43.70	43.75	43.70	+0.50	2	1965
11:45:39	43.70	43.75	43.70	+0.50	1	1963
11:44:40	43.70	43.75	43.70	+0.50	3	1962
11:43:32	43.70	43.75	43.70	+0.50	1	1959
11:43:31	43.70	43.75	43.70	+0.50	2	1958
11:43:28	43.70	43.75	43.70	+0.50	10	1956
11:41:24	43.75	43.80	43.75	+0.55	9	1946
11:41:20	43.75	43.80	43.75	+0.55	1	1937
11:37:43	43.70	43.80	43.70	+0.50	1	1936
11:37:42	43.75	43.80	43.75	+0.55	3	1935
11:36:03	43.75	43.80	43.75	+0.55	5	1932
11:35:38	43.80	43.85	43.80	+0.60	6	1927
11:34:04	43.75	43.80	43.80	+0.60	1	1921
11:33:39	43.75	43.80	43.80	+0.60	1	1920
11:32:50	43.75	43.80	43.80	+0.60	2	1919
11:32:17	43.75	43.80	43.80	+0.60	1	1917
11:29:59	43.70	43.75	43.75	+0.55	5	1916
11:29:19	43.70	43.75	43.75	+0.55	1	1911
11:27:59	43.70	43.75	43.70	+0.50	1	1910
11:27:59	43.65	43.75	43.65	+0.45	1	1909
11:27:57	43.70	43.75	43.70	+0.50	1	1908
11:27:41	43.70	43.75	43.70	+0.50	3	1907
11:26:52	43.65	43.70	43.70	+0.50	3	1904
11:26:41	43.65	43.70	43.70	+0.50	1	1901
11:25:33	43.60	43.65	43.65	+0.45	13	1900
11:24:52	43.55	43.60	43.60	+0.40	1	1887
11:24:47	43.55	43.60	43.60	+0.40	1	1886
11:23:21	43.55	43.65	43.55	+0.35	1	1885
11:23:19	43.55	43.65	43.65	+0.45	2	1884
11:21:38	43.50	43.70	43.50	+0.30	5	1882
11:21:27	43.50	43.55	43.55	+0.35	2	1877
11:21:27	43.50	43.55	43.55	+0.35	1	1875
11:21:27	43.50	43.55	43.55	+0.35	2	1874
11:21:18	43.55	43.70	43.50	+0.30	7	1872
11:21:18	43.55	43.70	43.55	+0.35	3	1865
11:21:11	43.55	43.75	43.55	+0.35	1	1862
11:21:10	43.50	43.65	43.75	+0.55	3	1861
11:21:10	43.50	43.65	43.70	+0.50	6	1858
11:21:10	43.50	43.65	43.65	+0.45	3	1852
11:21:09	43.55	43.70	43.50	+0.30	3	1849
11:21:09	43.55	43.70	43.55	+0.35	7	1846
11:20:36	43.50	43.65	43.65	+0.45	1	1839
11:20:20	43.50	43.65	43.65	+0.45	1	1838
11:20:08	43.45	43.60	43.60	+0.40	1	1837
11:20:04	43.45	43.60	43.60	+0.40	1	1836
11:19:45	43.45	43.60	43.45	+0.25	1	1835
11:19:45	43.45	43.60	43.45	+0.25	1	1834
11:19:45	43.40	43.45	43.45	+0.25	6	1833
11:19:45	43.45	43.60	43.45	+0.25	4	1827
11:19:40	43.45	43.60	43.45	+0.25	1	1823
11:19:40	43.50	43.65	43.45	+0.25	8	1822
11:19:40	43.50	43.65	43.50	+0.30	12	1814
11:19:33	43.50	43.65	43.65	+0.45	1	1802
11:19:29	43.50	43.70	43.50	+0.30	10	1801
11:19:20	43.55	43.70	43.55	+0.35	1	1791
11:19:19	43.65	43.75	43.50	+0.30	3	1790
11:19:19	43.65	43.75	43.60	+0.40	6	1787
11:19:19	43.65	43.75	43.65	+0.45	1	1781
11:18:50	43.65	43.75	43.75	+0.55	2	1780
11:18:49	43.70	43.75	43.70	+0.50	10	1778
11:18:09	43.75	43.85	43.75	+0.55	2	1768
11:17:33	43.75	43.85	43.75	+0.55	1	1766
11:17:33	43.80	43.85	43.80	+0.60	12	1765
11:17:22	43.80	43.85	43.80	+0.60	1	1753
11:17:19	43.80	43.85	43.85	+0.65	1	1752
11:17:02	43.85	43.90	43.85	+0.65	4	1751
11:16:37	43.80	43.85	43.90	+0.70	2	1747
11:16:37	43.80	43.85	43.85	+0.65	3	1745
11:16:28	43.80	43.85	43.85	+0.65	1	1742
11:15:48	43.85	43.90	43.85	+0.65	2	1741
11:15:47	43.85	43.90	43.85	+0.65	2	1739
11:15:41	43.85	43.90	43.85	+0.65	1	1737
11:15:35	43.85	43.90	43.85	+0.65	2	1736
11:15:26	43.85	43.95	43.85	+0.65	1	1734
11:15:24	43.90	43.95	43.90	+0.70	1	1733
11:15:23	43.85	43.95	43.95	+0.75	1	1732
11:15:19	43.90	43.95	43.90	+0.70	1	1731
11:15:16	43.90	43.95	43.90	+0.70	1	1730
11:15:14	43.90	43.95	43.90	+0.70	1	1729
11:15:11	43.90	43.95	43.90	+0.70	1	1728
11:15:11	43.90	43.95	43.90	+0.70	1	1727
11:15:06	43.90	43.95	43.95	+0.75	1	1726
11:15:05	43.85	43.90	43.90	+0.70	1	1725
11:14:55	43.90	43.95	43.90	+0.70	1	1724
11:14:53	43.85	43.95	43.85	+0.65	2	1723
11:14:53	43.90	43.95	43.90	+0.70	1	1721
11:14:53	43.85	43.90	43.90	+0.70	2	1720
11:14:48	43.85	43.90	43.90	+0.70	3	1718
11:14:45	43.90	43.95	43.90	+0.70	6	1715
11:14:24	43.85	44.00	43.85	+0.65	1	1709
11:14:20	43.85	44.00	44.00	+0.80	1	1708
11:14:20	43.85	44.00	44.00	+0.80	1	1707
11:14:16	43.85	44.00	44.00	+0.80	4	1706
11:14:14	43.80	43.95	44.00	+0.80	1	1702
11:14:14	43.80	43.95	43.95	+0.75	9	1701
11:14:14	43.80	43.95	43.95	+0.75	4	1692
11:14:09	43.80	43.95	43.95	+0.75	1	1688
11:14:08	43.80	43.95	43.95	+0.75	1	1687
11:14:05	43.85	43.95	43.85	+0.65	1	1686
11:14:05	43.85	43.95	43.95	+0.75	5	1685
11:14:02	43.80	43.90	43.90	+0.70	1	1680
11:14:02	43.80	43.85	43.85	+0.65	1	1679
11:14:02	43.85	43.95	43.85	+0.65	2	1678
11:14:02	43.85	43.90	43.95	+0.75	1	1676
11:14:02	43.85	43.90	43.90	+0.70	1	1675
11:14:02	43.85	43.90	43.90	+0.70	1	1674
11:14:02	43.80	43.90	43.90	+0.70	4	1673
11:14:02	43.80	43.85	43.85	+0.65	22	1669
11:14:02	43.80	43.85	43.85	+0.65	2	1647
11:14:02	43.80	43.85	43.85	+0.65	6	1645
11:14:02	43.80	43.85	43.85	+0.65	9	1639
11:14:02	43.80	43.85	43.85	+0.65	1	1630
11:13:58	43.80	43.85	43.80	+0.60	1	1629
11:13:57	43.80	43.85	43.85	+0.65	2	1628
11:13:56	43.75	43.80	43.80	+0.60	13	1626
11:13:55	43.70	43.80	43.80	+0.60	1	1613
11:13:38	43.70	43.80	43.70	+0.50	1	1612
11:13:38	43.70	43.80	43.70	+0.50	1	1611
11:13:38	43.65	43.70	43.75	+0.55	9	1610
11:13:38	43.65	43.70	43.70	+0.50	1	1601
11:13:14	43.60	43.65	43.65	+0.45	2	1600
11:13:14	43.60	43.65	43.65	+0.45	2	1598
11:13:11	43.60	43.65	43.65	+0.45	1	1596
11:13:08	43.60	43.65	43.65	+0.45	1	1595
11:12:59	43.50	43.60	43.65	+0.45	1	1594
11:12:59	43.50	43.60	43.60	+0.40	4	1593
11:11:13	43.50	43.60	43.60	+0.40	1	1589
11:11:11	43.55	43.60	43.55	+0.35	4	1588
11:08:16	43.55	43.60	43.55	+0.35	1	1584
11:08:13	43.55	43.60	43.55	+0.35	1	1583
11:07:39	43.55	43.60	43.55	+0.35	5	1582
11:07:29	43.50	43.55	43.55	+0.35	3	1577
11:06:18	43.55	43.60	43.55	+0.35	1	1574
11:06:16	43.55	43.60	43.60	+0.40	1	1573
11:04:31	43.50	43.60	43.60	+0.40	2	1572
11:04:24	43.55	43.60	43.55	+0.35	1	1570
11:04:04	43.50	43.55	43.55	+0.35	1	1569
11:04:04	43.50	43.55	43.55	+0.35	1	1568
11:04:04	43.50	43.55	43.55	+0.35	3	1567
11:03:58	43.45	43.50	43.50	+0.30	4	1564
11:02:44	43.40	43.45	43.45	+0.25	2	1560
11:02:44	43.40	43.45	43.45	+0.25	1	1558
11:01:54	43.35	43.40	43.40	+0.20	7	1557
11:01:34	43.40	43.45	43.40	+0.20	3	1550
11:01:28	43.40	43.45	43.40	+0.20	9	1547
11:01:28	43.40	43.45	43.40	+0.20	1	1538
11:01:28	43.40	43.45	43.40	+0.20	5	1537
11:01:19	43.40	43.45	43.40	+0.20	1	1532
11:00:26	43.40	43.45	43.45	+0.25	1	1531
10:58:58	43.40	43.45	43.40	+0.20	1	1530
10:58:34	43.40	43.45	43.40	+0.20	1	1529
10:58:34	43.40	43.45	43.40	+0.20	5	1528
10:58:18	43.40	43.45	43.40	+0.20	1	1523
10:58:17	43.45	43.50	43.45	+0.25	15	1522
10:58:17	43.45	43.50	43.45	+0.25	2	1507
10:58:17	43.45	43.50	43.45	+0.25	1	1505
10:58:17	43.45	43.50	43.45	+0.25	1	1504
10:58:17	43.45	43.50	43.45	+0.25	4	1503
10:58:17	43.45	43.50	43.45	+0.25	2	1499
10:58:17	43.45	43.50	43.45	+0.25	16	1497
10:58:17	43.45	43.50	43.45	+0.25	2	1481
10:58:17	43.45	43.50	43.45	+0.25	1	1479
10:58:17	43.45	43.50	43.45	+0.25	5	1478
10:58:17	43.45	43.50	43.45	+0.25	9	1473
10:58:00	43.45	43.50	43.50	+0.30	5	1464
10:57:24	43.45	43.50	43.45	+0.25	1	1459
10:57:23	43.45	43.50	43.45	+0.25	1	1458
10:57:11	43.45	43.50	43.45	+0.25	5	1457
10:56:52	43.45	43.50	43.45	+0.25	1	1452
10:55:13	43.45	43.55	43.45	+0.25	1	1451
10:55:13	43.50	43.55	43.50	+0.30	6	1450
10:52:16	43.45	43.50	43.50	+0.30	3	1444
10:50:36	43.50	43.55	43.50	+0.30	1	1441
10:50:25	43.50	43.55	43.50	+0.30	4	1440
10:48:02	43.45	43.55	43.45	+0.25	1	1436
10:48:02	43.50	43.55	43.45	+0.25	4	1435
10:48:02	43.50	43.55	43.50	+0.30	1	1431
10:47:29	43.45	43.55	43.55	+0.35	1	1430
10:47:20	43.45	43.55	43.45	+0.25	1	1429
10:47:17	43.50	43.55	43.50	+0.30	2	1428
10:46:56	43.45	43.50	43.50	+0.30	1	1426
10:46:48	43.45	43.50	43.50	+0.30	1	1425
10:46:22	43.45	43.50	43.50	+0.30	1	1424
10:46:22	43.45	43.50	43.50	+0.30	4	1423
10:46:22	43.45	43.50	43.50	+0.30	1	1419
10:46:06	43.45	43.50	43.50	+0.30	1	1418
10:45:02	43.45	43.50	43.50	+0.30	1	1417
10:44:18	43.45	43.50	43.50	+0.30	1	1416
10:44:03	43.45	43.50	43.50	+0.30	1	1415
10:43:15	43.45	43.50	43.45	+0.25	1	1414
10:43:13	43.45	43.50	43.50	+0.30	2	1413
10:42:33	43.45	43.50	43.50	+0.30	5	1411
10:41:58	43.45	43.50	43.50	+0.30	4	1406
10:41:43	43.45	43.50	43.50	+0.30	1	1402
10:40:12	43.45	43.50	43.45	+0.25	1	1401
10:40:10	43.45	43.50	43.50	+0.30	3	1400
10:38:47	43.45	43.50	43.50	+0.30	5	1397
10:37:02	43.45	43.50	43.45	+0.25	2	1392
10:35:32	43.45	43.50	43.45	+0.25	1	1390
10:35:03	43.40	43.50	43.50	+0.30	1	1389
10:35:01	43.40	43.50	43.40	+0.20	1	1388
10:35:00	43.45	43.50	43.45	+0.25	12	1387
10:34:44	43.50	43.55	43.50	+0.30	1	1375
10:34:37	43.50	43.55	43.50	+0.30	1	1374
10:34:29	43.45	43.55	43.55	+0.35	1	1373
10:33:56	43.45	43.55	43.45	+0.25	1	1372
10:33:45	43.45	43.55	43.45	+0.25	1	1371
10:33:44	43.45	43.55	43.45	+0.25	1	1370
10:33:43	43.50	43.55	43.50	+0.30	5	1369
10:33:43	43.50	43.55	43.50	+0.30	2	1364
10:33:43	43.50	43.55	43.50	+0.30	8	1362
10:32:23	43.50	43.55	43.50	+0.30	2	1354
10:32:18	43.50	43.55	43.55	+0.35	1	1352
10:31:38	43.55	43.60	43.55	+0.35	1	1351
10:31:37	43.50	43.60	43.50	+0.30	1	1350
10:31:37	43.55	43.60	43.55	+0.35	3	1349
10:31:20	43.50	43.55	43.55	+0.35	2	1346
10:31:09	43.50	43.55	43.55	+0.35	1	1344
10:29:59	43.50	43.55	43.55	+0.35	1	1343
10:29:29	43.45	43.50	43.50	+0.30	2	1342
10:29:29	43.45	43.50	43.50	+0.30	3	1340
10:29:01	43.45	43.50	43.50	+0.30	1	1337
10:28:47	43.45	43.50	43.50	+0.30	1	1336
10:28:45	43.45	43.50	43.45	+0.25	1	1335
10:28:28	43.45	43.50	43.45	+0.25	1	1334
10:28:27	43.45	43.50	43.45	+0.25	1	1333
10:28:10	43.45	43.50	43.50	+0.30	2	1332
10:27:14	43.45	43.50	43.50	+0.30	1	1330
10:27:12	43.45	43.50	43.50	+0.30	1	1329
10:25:28	43.50	43.55	43.50	+0.30	2	1328
10:25:26	43.50	43.55	43.50	+0.30	1	1326
10:24:45	43.50	43.55	43.50	+0.30	1	1325
10:24:45	43.50	43.60	43.50	+0.30	2	1324
10:24:45	43.50	43.60	43.50	+0.30	30	1322
10:24:34	43.50	43.60	43.60	+0.40	3	1292
10:21:31	43.50	43.60	43.50	+0.30	1	1289
10:21:31	43.50	43.60	43.50	+0.30	1	1288
10:21:31	43.50	43.55	43.55	+0.35	2	1287
10:20:08	43.50	43.60	43.60	+0.40	1	1285
10:20:08	43.50	43.60	43.50	+0.30	1	1284
10:20:08	43.55	43.60	43.55	+0.35	15	1283
10:19:49	43.55	43.60	43.55	+0.35	5	1268
10:19:10	43.55	43.60	43.60	+0.40	1	1263
10:18:27	43.55	43.60	43.55	+0.35	1	1262
10:18:27	43.55	43.60	43.60	+0.40	5	1261
10:17:48	43.50	43.55	43.55	+0.35	1	1256
10:17:17	43.50	43.55	43.55	+0.35	2	1255
10:17:17	43.50	43.55	43.55	+0.35	4	1253
10:17:17	43.50	43.55	43.55	+0.35	3	1249
10:15:21	43.55	43.60	43.55	+0.35	10	1246
10:15:18	43.55	43.60	43.55	+0.35	2	1236
10:14:25	43.55	43.60	43.55	+0.35	1	1234
10:14:24	43.55	43.60	43.60	+0.40	2	1233
10:13:59	43.55	43.60	43.55	+0.35	1	1231
10:13:31	43.55	43.60	43.60	+0.40	1	1230
10:13:27	43.55	43.60	43.60	+0.40	1	1229
10:13:23	43.55	43.60	43.60	+0.40	1	1228
10:13:09	43.55	43.60	43.60	+0.40	1	1227
10:12:53	43.55	43.60	43.60	+0.40	1	1226
10:12:38	43.55	43.60	43.60	+0.40	1	1225
10:12:35	43.55	43.60	43.60	+0.40	1	1224
10:09:56	43.55	43.60	43.55	+0.35	1	1223
10:08:09	43.55	43.65	43.55	+0.35	1	1222
10:07:15	43.50	43.55	43.55	+0.35	1	1221
10:06:03	43.55	43.65	43.55	+0.35	1	1220
10:05:56	43.50	43.55	43.55	+0.35	1	1219
10:05:44	43.50	43.55	43.55	+0.35	1	1218
10:05:43	43.50	43.55	43.55	+0.35	1	1217
10:05:08	43.50	43.55	43.55	+0.35	1	1216
10:04:47	43.45	43.50	43.50	+0.30	2	1215
10:04:47	43.45	43.50	43.50	+0.30	1	1213
10:04:43	43.45	43.50	43.50	+0.30	5	1212
10:04:26	43.45	43.50	43.50	+0.30	2	1207
10:04:19	43.45	43.50	43.50	+0.30	1	1205
10:03:50	43.50	43.55	43.50	+0.30	4	1204
10:03:50	43.50	43.55	43.50	+0.30	8	1200
10:03:49	43.50	43.55	43.50	+0.30	1	1192
10:03:13	43.50	43.60	43.50	+0.30	5	1191
10:03:12	43.55	43.60	43.55	+0.35	8	1186
10:03:12	43.55	43.65	43.55	+0.35	2	1178
10:03:12	43.55	43.65	43.55	+0.35	6	1176
10:03:12	43.55	43.65	43.55	+0.35	9	1170
10:03:11	43.60	43.70	43.60	+0.40	37	1161
10:03:11	43.60	43.70	43.60	+0.40	1	1124
10:03:11	43.65	43.70	43.65	+0.45	6	1123
10:03:11	43.65	43.75	43.65	+0.45	50	1117
10:03:11	43.70	43.75	43.70	+0.50	1	1067
10:02:52	43.65	43.70	43.70	+0.50	5	1066
10:02:13	43.65	43.70	43.70	+0.50	1	1061
10:01:22	43.65	43.70	43.70	+0.50	1	1060
10:01:18	43.65	43.70	43.65	+0.45	1	1059
10:01:18	43.65	43.70	43.70	+0.50	3	1058
10:01:15	43.65	43.70	43.70	+0.50	2	1055
10:01:07	43.65	43.70	43.70	+0.50	1	1053
10:00:00	43.65	43.70	43.70	+0.50	2	1052
09:58:28	43.65	43.70	43.70	+0.50	2	1050
09:58:00	43.70	43.75	43.70	+0.50	7	1048
09:57:38	43.70	43.75	43.70	+0.50	1	1041
09:57:38	43.70	43.75	43.70	+0.50	1	1040
09:57:33	43.65	43.70	43.70	+0.50	4	1039
09:56:41	43.65	43.75	43.65	+0.45	1	1035
09:56:41	43.65	43.70	43.70	+0.50	2	1034
09:56:13	43.65	43.70	43.65	+0.45	1	1032
09:56:04	43.70	43.75	43.70	+0.50	12	1031
09:56:04	43.70	43.75	43.70	+0.50	1	1019
09:55:15	43.70	43.75	43.70	+0.50	3	1018
09:55:14	43.75	43.80	43.75	+0.55	1	1015
09:54:57	43.75	43.80	43.75	+0.55	1	1014
09:54:57	43.75	43.80	43.75	+0.55	8	1013
09:54:28	43.75	43.80	43.80	+0.60	1	1005
09:54:26	43.80	43.85	43.80	+0.60	9	1004
09:53:27	43.80	43.85	43.85	+0.65	5	995
09:52:57	43.80	43.85	43.85	+0.65	1	990
09:52:25	43.80	43.85	43.85	+0.65	1	989
09:52:12	43.80	43.85	43.85	+0.65	1	988
09:52:10	43.80	43.85	43.85	+0.65	1	987
09:51:51	43.75	43.85	43.85	+0.65	1	986
09:51:49	43.75	43.80	43.80	+0.60	2	985
09:51:48	43.75	43.80	43.80	+0.60	10	983
09:51:36	43.75	43.80	43.80	+0.60	1	973
09:46:12	43.70	43.75	43.75	+0.55	4	972
09:46:12	43.65	43.70	43.70	+0.50	9	968
09:45:05	43.60	43.65	43.65	+0.45	6	959
09:45:05	43.60	43.65	43.65	+0.45	1	953
09:44:58	43.60	43.65	43.65	+0.45	1	952
09:44:57	43.60	43.65	43.65	+0.45	1	951
09:43:18	43.60	43.65	43.65	+0.45	1	950
09:43:02	43.60	43.65	43.65	+0.45	1	949
09:42:56	43.60	43.65	43.65	+0.45	4	948
09:41:35	43.65	43.70	43.65	+0.45	1	944
09:41:35	43.65	43.70	43.65	+0.45	1	943
09:41:34	43.65	43.70	43.65	+0.45	2	942
09:41:26	43.65	43.70	43.65	+0.45	2	940
09:40:12	43.65	43.70	43.70	+0.50	1	938
09:39:59	43.65	43.70	43.65	+0.45	1	937
09:39:52	43.65	43.70	43.65	+0.45	2	936
09:37:49	43.60	43.65	43.65	+0.45	2	934
09:36:53	43.60	43.65	43.65	+0.45	1	932
09:36:40	43.65	43.70	43.65	+0.45	2	931
09:36:17	43.65	43.70	43.65	+0.45	1	929
09:35:48	43.65	43.70	43.65	+0.45	1	928
09:35:45	43.60	43.65	43.65	+0.45	1	927
09:35:45	43.60	43.65	43.65	+0.45	1	926
09:35:41	43.60	43.65	43.65	+0.45	1	925
09:35:30	43.60	43.65	43.65	+0.45	2	924
09:35:24	43.60	43.65	43.65	+0.45	2	922
09:35:09	43.65	43.70	43.65	+0.45	3	920
09:34:45	43.70	43.80	43.70	+0.50	1	917
09:34:19	43.60	43.70	43.70	+0.50	1	916
09:34:16	43.60	43.65	43.65	+0.45	5	915
09:34:15	43.60	43.65	43.65	+0.45	2	910
09:34:15	43.60	43.65	43.65	+0.45	1	908
09:34:15	43.60	43.65	43.65	+0.45	5	907
09:33:51	43.60	43.65	43.65	+0.45	1	902
09:33:51	43.60	43.65	43.65	+0.45	4	901
09:33:41	43.65	43.70	43.65	+0.45	1	897
09:33:33	43.65	43.70	43.65	+0.45	1	896
09:33:10	43.60	43.65	43.65	+0.45	1	895
09:33:06	43.65	43.70	43.65	+0.45	5	894
09:32:28	43.65	43.75	43.65	+0.45	8	889
09:32:25	43.70	43.75	43.70	+0.50	9	881
09:32:05	43.75	43.80	43.75	+0.55	2	872
09:30:57	43.70	43.75	43.75	+0.55	1	870
09:30:25	43.80	43.85	43.80	+0.60	2	869
09:30:05	43.70	43.85	43.85	+0.65	1	867
09:28:40	43.75	43.85	43.85	+0.65	1	866
09:28:27	43.70	43.85	43.85	+0.65	2	865
09:28:27	43.70	43.85	43.85	+0.65	2	863
09:28:27	43.70	43.80	43.80	+0.60	2	861
09:28:27	43.65	43.80	43.80	+0.60	2	859
09:28:21	43.70	43.80	43.65	+0.45	3	857
09:28:21	43.70	43.80	43.70	+0.50	2	854
09:26:26	43.60	43.65	43.65	+0.45	8	852
09:26:23	43.65	43.70	43.65	+0.45	2	844
09:26:03	43.60	43.70	43.70	+0.50	1	842
09:25:47	43.65	43.70	43.65	+0.45	5	841
09:25:42	43.70	43.75	43.70	+0.50	2	836
09:25:42	43.75	43.80	43.75	+0.55	13	834
09:25:42	43.75	43.80	43.75	+0.55	24	821
09:25:42	43.75	43.85	43.75	+0.55	16	797
09:25:42	43.80	43.85	43.80	+0.60	1	781
09:25:14	43.75	43.85	43.85	+0.65	2	780
09:24:39	43.80	43.85	43.80	+0.60	1	778
09:24:39	43.75	43.80	43.80	+0.60	4	777
09:24:24	43.75	43.80	43.80	+0.60	1	773
09:24:07	43.75	43.80	43.80	+0.60	1	772
09:23:31	43.80	43.90	43.80	+0.60	4	771
09:22:38	43.85	43.90	43.85	+0.65	28	767
09:21:57	43.90	43.95	43.90	+0.70	1	739
09:21:56	43.85	43.90	43.90	+0.70	1	738
09:21:42	43.85	43.90	43.90	+0.70	1	737
09:21:07	43.90	43.95	43.90	+0.70	1	736
09:20:40	43.90	43.95	43.90	+0.70	1	735
09:20:23	43.85	43.95	43.95	+0.75	1	734
09:20:07	43.90	43.95	43.90	+0.70	5	733
09:20:06	43.85	43.90	43.90	+0.70	7	728
09:19:40	43.85	43.90	43.85	+0.65	4	721
09:19:40	43.85	43.90	43.85	+0.65	1	717
09:19:03	43.90	43.95	43.90	+0.70	1	716
09:18:58	43.85	43.95	43.85	+0.65	1	715
09:18:43	43.85	43.90	43.90	+0.70	1	714
09:18:40	43.85	43.90	43.90	+0.70	3	713
09:18:40	43.85	43.90	43.90	+0.70	4	710
09:18:40	43.90	43.95	43.90	+0.70	1	706
09:18:30	43.85	43.90	43.90	+0.70	1	705
09:18:19	43.85	43.90	43.90	+0.70	1	704
09:18:19	43.85	43.90	43.90	+0.70	1	703
09:18:14	43.85	43.90	43.90	+0.70	1	702
09:18:11	43.85	43.90	43.90	+0.70	1	701
09:17:27	43.90	43.95	43.90	+0.70	1	700
09:16:56	43.80	43.90	43.90	+0.70	1	699
09:16:56	43.80	43.90	43.90	+0.70	1	698
09:16:56	43.80	43.90	43.90	+0.70	1	697
09:16:56	43.80	43.90	43.90	+0.70	1	696
09:16:43	43.85	43.90	43.85	+0.65	1	695
09:16:28	43.85	43.90	43.85	+0.65	1	694
09:16:25	43.85	43.90	43.85	+0.65	5	693
09:15:25	43.80	43.85	43.85	+0.65	1	688
09:15:21	43.75	43.85	43.85	+0.65	1	687
09:15:16	43.70	43.80	43.80	+0.60	1	686
09:15:14	43.70	43.80	43.70	+0.50	1	685
09:14:56	43.65	43.75	43.75	+0.55	1	684
09:14:50	43.65	43.70	43.70	+0.50	1	683
09:14:42	43.70	43.75	43.70	+0.50	1	682
09:14:35	43.65	43.70	43.70	+0.50	2	681
09:14:34	43.70	43.75	43.70	+0.50	4	679
09:14:32	43.70	43.75	43.70	+0.50	6	675
09:14:13	43.75	43.80	43.75	+0.55	1	669
09:14:03	43.75	43.80	43.75	+0.55	3	668
09:14:03	43.80	43.90	43.80	+0.60	7	665
09:14:03	43.80	43.90	43.80	+0.60	10	658
09:13:37	43.85	43.90	43.85	+0.65	15	648
09:13:36	43.85	43.95	43.85	+0.65	1	633
09:13:36	43.90	44.00	43.90	+0.70	20	632
09:13:36	43.95	44.00	43.95	+0.75	1	612
09:13:18	43.95	44.00	43.95	+0.75	2	611
09:13:10	43.95	44.05	43.95	+0.75	1	609
09:12:49	43.95	44.05	43.95	+0.75	1	608
09:12:31	43.90	44.00	44.00	+0.80	1	607
09:12:31	43.90	44.00	44.00	+0.80	5	606
09:12:20	43.95	44.00	43.95	+0.75	6	601
09:12:20	43.95	44.00	44.00	+0.80	2	595
09:11:53	44.00	44.05	44.00	+0.80	1	593
09:11:19	44.00	44.05	44.00	+0.80	1	592
09:11:04	43.95	44.05	44.05	+0.85	1	591
09:11:01	43.95	44.00	44.00	+0.80	3	590
09:11:00	43.95	44.05	44.05	+0.85	2	587
09:10:56	43.95	44.00	44.00	+0.80	1	585
09:10:56	43.90	44.00	44.00	+0.80	9	584
09:10:55	43.90	43.95	43.95	+0.75	2	575
09:10:46	43.95	44.00	43.95	+0.75	7	573
09:10:27	43.90	43.95	43.95	+0.75	6	566
09:10:27	43.90	43.95	43.95	+0.75	1	560
09:10:08	43.95	44.00	43.95	+0.75	2	559
09:10:08	43.95	44.00	43.95	+0.75	1	557
09:09:38	43.95	44.00	43.95	+0.75	9	556
09:09:38	43.95	44.00	43.95	+0.75	2	547
09:09:33	43.95	44.00	44.00	+0.80	1	545
09:09:33	43.95	44.00	44.00	+0.80	2	544
09:09:31	44.00	44.05	44.00	+0.80	1	542
09:09:28	44.00	44.05	44.00	+0.80	1	541
09:09:28	44.00	44.05	44.00	+0.80	1	540
09:09:27	43.95	44.00	44.00	+0.80	1	539
09:09:27	44.00	44.05	44.00	+0.80	3	538
09:09:19	43.95	44.00	44.00	+0.80	9	535
09:09:16	43.95	44.00	44.00	+0.80	1	526
09:09:15	43.95	44.00	44.00	+0.80	1	525
09:09:06	43.95	44.00	44.00	+0.80	1	524
09:08:48	43.95	44.00	44.00	+0.80	1	523
09:08:42	43.95	44.00	44.00	+0.80	1	522
09:08:29	44.00	44.05	44.00	+0.80	5	521
09:08:28	44.00	44.05	44.00	+0.80	1	516
09:08:26	44.00	44.05	44.05	+0.85	1	515
09:08:25	44.00	44.05	44.05	+0.85	9	514
09:08:14	43.95	44.00	44.00	+0.80	6	505
09:07:39	43.90	43.95	43.95	+0.75	1	499
09:07:33	43.90	43.95	43.95	+0.75	1	498
09:07:19	43.95	44.00	43.95	+0.75	1	497
09:07:18	43.90	43.95	43.95	+0.75	1	496
09:07:10	43.95	44.00	43.95	+0.75	1	495
09:06:58	43.95	44.00	44.00	+0.80	1	494
09:06:33	43.85	44.00	44.00	+0.80	1	493
09:06:31	44.00	44.05	43.90	+0.70	6	492
09:06:31	44.00	44.05	43.95	+0.75	3	486
09:06:31	44.00	44.05	44.00	+0.80	1	483
09:06:26	44.00	44.05	44.00	+0.80	1	482
09:06:25	43.90	44.05	44.05	+0.85	1	481
09:06:17	43.90	44.00	44.00	+0.80	2	480
09:06:15	43.90	44.00	44.00	+0.80	1	478
09:06:15	44.00	44.05	44.00	+0.80	2	477
09:06:06	43.95	44.00	44.00	+0.80	1	475
09:06:06	43.90	44.00	44.00	+0.80	5	474
09:05:57	43.85	43.90	43.90	+0.70	1	469
09:05:57	43.85	43.90	43.90	+0.70	1	468
09:05:57	43.85	43.90	43.90	+0.70	4	467
09:05:55	43.80	43.85	43.85	+0.65	2	463
09:05:55	43.80	43.85	43.85	+0.65	2	461
09:05:55	43.80	43.85	43.85	+0.65	3	459
09:05:55	43.80	43.85	43.85	+0.65	3	456
09:05:47	43.80	43.85	43.80	+0.60	1	453
09:05:44	43.80	43.85	43.80	+0.60	2	452
09:05:36	43.75	43.80	43.80	+0.60	1	450
09:05:36	43.75	43.80	43.80	+0.60	1	449
09:05:27	43.75	43.80	43.80	+0.60	1	448
09:05:27	43.80	43.85	43.80	+0.60	1	447
09:05:23	43.80	43.85	43.80	+0.60	5	446
09:05:22	43.75	43.80	43.80	+0.60	4	441
09:05:04	43.75	43.80	43.80	+0.60	1	437
09:04:57	43.75	43.85	43.85	+0.65	2	436
09:04:46	43.80	43.90	43.80	+0.60	6	434
09:04:46	43.85	43.90	43.85	+0.65	1	428
09:04:35	43.85	43.90	43.85	+0.65	1	427
09:04:35	43.85	43.90	43.90	+0.70	1	426
09:04:03	43.85	43.90	43.85	+0.65	1	425
09:04:03	43.80	43.85	43.85	+0.65	2	424
09:04:02	43.80	43.90	43.80	+0.60	1	422
09:03:57	43.85	43.90	43.85	+0.65	2	421
09:03:55	43.80	43.85	43.85	+0.65	1	419
09:03:55	43.85	43.90	43.85	+0.65	2	418
09:03:50	43.80	43.85	43.85	+0.65	1	416
09:03:38	43.85	43.90	43.85	+0.65	3	415
09:03:34	43.80	43.85	43.85	+0.65	3	412
09:03:32	43.80	43.85	43.85	+0.65	1	409
09:03:32	43.85	43.90	43.85	+0.65	5	408
09:03:28	43.85	43.90	43.85	+0.65	1	403
09:03:24	43.85	43.90	43.85	+0.65	1	402
09:03:22	43.85	43.90	43.90	+0.70	1	401
09:03:06	43.85	43.90	43.90	+0.70	1	400
09:03:06	43.90	43.95	43.90	+0.70	1	399
09:02:59	43.85	43.90	43.90	+0.70	1	398
09:02:59	43.90	43.95	43.90	+0.70	1	397
09:02:57	43.85	43.90	43.90	+0.70	1	396
09:02:57	43.90	43.95	43.90	+0.70	1	395
09:02:51	43.90	43.95	43.90	+0.70	10	394
09:02:50	43.95	44.00	43.95	+0.75	2	384
09:02:49	43.90	43.95	43.95	+0.75	1	382
09:02:48	43.90	44.00	43.90	+0.70	1	381
09:02:44	43.90	44.00	43.90	+0.70	3	380
09:02:41	43.90	43.95	43.95	+0.75	1	377
09:02:33	44.00	44.05	44.00	+0.80	1	376
09:02:31	44.00	44.05	44.00	+0.80	1	375
09:02:25	44.05	44.10	44.05	+0.85	1	374
09:02:15	44.05	44.10	44.05	+0.85	1	373
09:02:14	44.05	44.10	44.10	+0.90	1	372
09:02:11	44.10	44.15	44.10	+0.90	6	371
09:02:11	44.10	44.15	44.10	+0.90	2	365
09:02:02	44.05	44.10	44.10	+0.90	1	363
09:02:02	44.00	44.10	44.10	+0.90	11	362
09:02:02	44.00	44.10	44.10	+0.90	2	351
09:02:02	44.05	44.10	44.05	+0.85	1	349
09:01:56	43.95	44.10	44.10	+0.90	1	348
09:01:54	44.00	44.10	44.00	+0.80	5	347
09:01:53	44.00	44.10	44.10	+0.90	1	342
09:01:50	44.00	44.05	44.05	+0.85	1	341
09:01:48	44.00	44.05	44.00	+0.80	1	340
09:01:48	44.00	44.05	44.00	+0.80	1	339
09:01:42	44.00	44.10	44.00	+0.80	1	338
09:01:38	44.05	44.10	44.05	+0.85	1	337
09:01:35	44.05	44.10	44.05	+0.85	1	336
09:01:29	44.05	44.10	44.10	+0.90	1	335
09:01:23	44.10	44.15	44.10	+0.90	4	334
09:01:23	44.10	44.15	44.15	+0.95	1	330
09:01:21	44.15	44.25	44.15	+0.95	3	329
09:01:19	44.15	44.25	44.15	+0.95	1	326
09:01:18	44.20	44.25	44.20	+1.00	1	325
09:01:13	44.15	44.20	44.25	+1.05	1	324
09:01:13	44.15	44.20	44.20	+1.00	1	323
09:01:13	44.15	44.20	44.15	+0.95	1	322
09:01:12	44.15	44.20	44.15	+0.95	5	321
09:01:08	44.15	44.25	44.15	+0.95	2	316
09:01:08	44.15	44.20	44.25	+1.05	1	314
09:01:08	44.15	44.20	44.20	+1.00	1	313
09:01:00	44.15	44.25	44.25	+1.05	1	312
09:00:58	44.15	44.30	44.15	+0.95	1	311
09:00:56	44.10	44.25	44.25	+1.05	1	310
09:00:56	44.10	44.15	44.15	+0.95	1	309
09:00:54	44.15	44.30	44.15	+0.95	1	308
09:00:54	44.15	44.30	44.15	+0.95	1	307
09:00:46	44.05	44.30	44.30	+1.10	1	306
09:00:46	44.30	44.45	44.30	+1.10	1	305
09:00:46	44.25	44.45	44.25	+1.05	1	304
09:00:44	44.40	44.45	44.40	+1.20	1	303
09:00:44	44.40	44.45	44.35	+1.15	7	302
09:00:44	44.40	44.45	44.40	+1.20	1	295
09:00:44	44.35	44.45	44.35	+1.15	1	294
09:00:44	44.20	44.40	44.40	+1.20	1	293
09:00:44	44.20	44.40	44.40	+1.20	9	292
09:00:44	44.15	44.40	44.40	+1.20	2	283
09:00:44	44.15	44.35	44.35	+1.15	10	281
09:00:44	44.10	44.30	44.30	+1.10	12	271
09:00:44	44.10	44.25	44.25	+1.05	2	259
09:00:44	44.10	44.20	44.20	+1.00	1	257
09:00:43	44.10	44.20	44.20	+1.00	1	256
09:00:43	44.20	44.25	44.05	+0.85	3	255
09:00:43	44.20	44.25	44.20	+1.00	2	252
09:00:42	44.20	44.25	44.20	+1.00	1	250
09:00:40	44.20	44.25	44.20	+1.00	1	249
09:00:39	44.20	44.25	44.25	+1.05	1	248
09:00:39	44.20	44.25	44.20	+1.00	6	247
09:00:38	44.20	44.25	44.20	+1.00	1	241
09:00:35	44.25	44.30	44.25	+1.05	1	240
09:00:35	44.25	44.30	44.25	+1.05	5	239
09:00:35	44.25	44.30	44.25	+1.05	3	234
09:00:34	44.25	44.30	44.30	+1.10	1	231
09:00:34	44.25	44.30	44.25	+1.05	5	230
09:00:34	44.25	44.30	44.25	+1.05	1	225
09:00:34	44.25	44.30	44.25	+1.05	4	224
09:00:34	44.25	44.30	44.25	+1.05	5	220
09:00:34	44.25	44.30	44.25	+1.05	23	215
09:00:32	44.25	44.30	44.30	+1.10	1	192
09:00:32	44.25	44.30	44.30	+1.10	3	191
09:00:30	44.25	44.30	44.30	+1.10	1	188
09:00:29	44.25	44.30	44.25	+1.05	3	187
09:00:27	44.25	44.30	44.30	+1.10	4	184
09:00:27	44.25	44.30	44.25	+1.05	1	180
09:00:21	44.25	44.35	44.25	+1.05	1	179
09:00:21	44.20	44.35	44.35	+1.15	1	178
09:00:16	44.25	44.35	44.25	+1.05	3	177
09:00:16	44.15	44.30	44.30	+1.10	8	174
09:00:16	44.15	44.25	44.25	+1.05	6	166
09:00:16	44.05	44.20	44.20	+1.00	26	160
09:00:16	44.05	44.20	44.20	+1.00	2	134
09:00:15	43.95	44.10	44.15	+0.95	6	132
09:00:15	43.95	44.10	44.10	+0.90	13	126
09:00:15	43.90	44.00	44.00	+0.80	25	113
09:00:15	43.90	43.95	43.95	+0.75	5	88
09:00:09	--	--	43.90	+0.70	83	83

　

其他人也逛...

【Nintendo 任天堂】Switch 超級瑪利歐派對空前盛會中文版

Razer Viper V3 PRO 毒蝰 V3 PRO 超輕量無線滑鼠

MyCard 500點虛擬點數卡

麥當勞薯條(中)即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

SAMSUNG Galaxy A55 5G (8G/256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

MacBook Pro 14 Apple M4晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、512GB SSD

SAMSUNG Galaxy A55 5G (8G/256G)

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

DJI OSMO POCKET 3

SAMSUNG Galaxy S24 Ultra (12G/512G)

台積電鴻海宏達電群創廣達統一緯創網家技嘉陽明萬海

人氣股市議題－PChome新聞

過年換新鈔股市新聞儲能概念股封關日賣股票什麼時後入帳戰爭概念股降息概念股除權息

我的自選股

即時重大訊息

‧期交所2/3開紅盤新增小型雙鴻...

加密貨幣

比特幣BTC	97111.23	-5,291.57	-5.17%
以太幣ETH	2969.16	-329.66	-9.99%
瑞波幣XRP	2.58	-0.46	-15.00%
比特幣現金BCH	370.03	-54.21	-12.78%
萊特幣LTC	110.16	-17.85	-13.95%
卡達幣ADA	0.802376	-0.14	-14.84%
波場幣TRX	0.229422	-0.02	-9.57%
恆星幣XLM	0.357614	-0.06	-13.64%

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。