最新三大法人賣超台股784.09億元熱門[公告] 藥華藥:公告更正本公司115年第一季合併財務報告附註揭露內容

更新報價

長華 (8070)* 電子通路業上市

42.65 ▼-0.90 -2.07% 1.58億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	3,680	42.65	11	42.70	1	43.50	44.00	42.40	43.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	42.70	42.80	42.65	-0.90	199	3680
13:24:58	42.70	42.80	42.80	-0.75	1	3481
13:24:45	42.70	42.80	42.70	-0.85	1	3480
13:24:39	42.70	42.80	42.70	-0.85	1	3479
13:24:26	42.70	42.80	42.80	-0.75	1	3478
13:24:17	42.70	42.80	42.80	-0.75	1	3477
13:24:13	42.70	42.80	42.80	-0.75	1	3476
13:24:12	42.70	42.80	42.80	-0.75	1	3475
13:24:08	42.70	42.80	42.80	-0.75	1	3474
13:24:06	42.70	42.80	42.70	-0.85	1	3473
13:24:02	42.70	42.80	42.70	-0.85	1	3472
13:24:02	42.70	42.80	42.70	-0.85	1	3471
13:24:02	42.70	42.80	42.70	-0.85	1	3470
13:24:02	42.70	42.80	42.70	-0.85	1	3469
13:24:02	42.70	42.80	42.70	-0.85	1	3468
13:24:02	42.70	42.80	42.70	-0.85	1	3467
13:24:00	42.70	42.80	42.70	-0.85	1	3466
13:23:59	42.70	42.80	42.80	-0.75	2	3465
13:23:36	42.70	42.80	42.70	-0.85	3	3463
13:23:16	42.70	42.80	42.70	-0.85	1	3460
13:23:15	42.70	42.80	42.80	-0.75	1	3459
13:23:04	42.70	42.80	42.80	-0.75	1	3458
13:22:42	42.75	42.80	42.75	-0.80	1	3457
13:22:41	42.75	42.80	42.80	-0.75	1	3456
13:22:41	42.75	42.80	42.75	-0.80	3	3455
13:22:12	42.75	42.80	42.75	-0.80	1	3452
13:21:59	42.75	42.80	42.80	-0.75	1	3451
13:21:48	42.75	42.80	42.80	-0.75	1	3450
13:21:46	42.70	42.80	42.70	-0.85	1	3449
13:21:45	42.70	42.80	42.70	-0.85	3	3448
13:21:42	42.70	42.80	42.70	-0.85	1	3445
13:21:41	42.70	42.80	42.70	-0.85	1	3444
13:21:41	42.70	42.80	42.70	-0.85	1	3443
13:21:06	42.70	42.80	42.70	-0.85	2	3442
13:21:02	42.70	42.80	42.70	-0.85	1	3440
13:20:56	42.70	42.80	42.70	-0.85	1	3439
13:20:05	42.70	42.80	42.80	-0.75	1	3438
13:19:34	42.70	42.80	42.80	-0.75	1	3437
13:19:27	42.70	42.80	42.70	-0.85	2	3436
13:18:58	42.70	42.80	42.70	-0.85	2	3434
13:18:46	42.75	42.85	42.75	-0.80	1	3432
13:18:36	42.75	42.85	42.75	-0.80	1	3431
13:17:04	42.70	42.85	42.85	-0.70	1	3430
13:16:59	42.70	42.85	42.70	-0.85	1	3429
13:16:59	42.75	42.85	42.75	-0.80	1	3428
13:16:59	42.80	42.85	42.80	-0.75	10	3427
13:16:51	42.80	42.85	42.85	-0.70	1	3417
13:16:48	42.80	42.85	42.80	-0.75	4	3416
13:16:48	42.85	42.90	42.85	-0.70	5	3412
13:16:24	42.80	42.90	42.90	-0.65	2	3407
13:15:22	42.80	42.90	42.80	-0.75	1	3405
13:15:21	42.80	42.90	42.80	-0.75	1	3404
13:15:00	42.85	42.90	42.85	-0.70	4	3403
13:14:49	42.85	42.90	42.90	-0.65	1	3399
13:14:36	42.85	42.90	42.90	-0.65	1	3398
13:13:39	42.80	42.90	42.90	-0.65	1	3397
13:13:34	42.80	42.90	42.90	-0.65	2	3396
13:13:31	42.80	42.85	42.90	-0.65	4	3394
13:13:31	42.80	42.85	42.85	-0.70	1	3390
13:12:52	42.80	42.90	42.80	-0.75	1	3389
13:12:49	42.80	42.90	42.90	-0.65	1	3388
13:12:37	42.80	42.85	42.85	-0.70	9	3387
13:12:35	42.80	42.85	42.85	-0.70	1	3378
13:12:34	42.80	42.85	42.85	-0.70	2	3377
13:12:34	42.80	42.85	42.80	-0.75	4	3375
13:12:30	42.80	42.85	42.85	-0.70	1	3371
13:12:29	42.75	42.85	42.75	-0.80	1	3370
13:12:29	42.70	42.80	42.80	-0.75	11	3369
13:12:29	42.65	42.70	42.70	-0.85	2	3358
13:12:29	42.60	42.65	42.65	-0.90	28	3356
13:12:27	42.60	42.65	42.65	-0.90	10	3328
13:12:14	42.60	42.65	42.65	-0.90	1	3318
13:11:06	42.60	42.65	42.65	-0.90	3	3317
13:10:49	42.60	42.65	42.65	-0.90	1	3314
13:10:47	42.60	42.65	42.60	-0.95	1	3313
13:10:33	42.60	42.65	42.65	-0.90	5	3312
13:10:14	42.60	42.65	42.60	-0.95	4	3307
13:10:10	42.60	42.65	42.65	-0.90	1	3303
13:09:50	42.60	42.65	42.65	-0.90	3	3302
13:09:04	42.55	42.65	42.65	-0.90	1	3299
13:09:04	42.55	42.65	42.55	-1.00	1	3298
13:09:02	42.55	42.65	42.55	-1.00	5	3297
13:09:01	42.55	42.65	42.55	-1.00	1	3292
13:08:49	42.55	42.65	42.65	-0.90	1	3291
13:08:44	42.55	42.65	42.55	-1.00	3	3290
13:08:43	42.55	42.65	42.55	-1.00	2	3287
13:08:43	42.60	42.65	42.60	-0.95	2	3285
13:08:43	42.60	42.65	42.60	-0.95	1	3283
13:08:43	42.60	42.65	42.60	-0.95	4	3282
13:08:43	42.60	42.65	42.60	-0.95	55	3278
13:07:29	42.60	42.65	42.65	-0.90	1	3223
13:05:14	42.60	42.65	42.65	-0.90	1	3222
13:04:15	42.60	42.65	42.65	-0.90	1	3221
13:04:13	42.60	42.65	42.60	-0.95	1	3220
13:04:12	42.60	42.65	42.65	-0.90	1	3219
13:04:12	42.65	42.70	42.65	-0.90	5	3218
13:03:45	42.65	42.70	42.65	-0.90	1	3213
13:03:03	42.65	42.70	42.65	-0.90	1	3212
13:02:49	42.65	42.70	42.65	-0.90	1	3211
13:02:49	42.65	42.70	42.70	-0.85	1	3210
13:02:41	42.65	42.70	42.65	-0.90	1	3209
13:02:27	42.65	42.70	42.65	-0.90	1	3208
13:02:26	42.65	42.70	42.65	-0.90	5	3207
13:00:41	42.65	42.70	42.65	-0.90	1	3202
13:00:40	42.65	42.70	42.65	-0.90	1	3201
13:00:39	42.70	42.75	42.70	-0.85	1	3200
13:00:39	42.65	42.70	42.70	-0.85	4	3199
13:00:28	42.65	42.75	42.65	-0.90	1	3195
13:00:27	42.65	42.75	42.65	-0.90	1	3194
13:00:27	42.70	42.75	42.70	-0.85	5	3193
13:00:27	42.70	42.75	42.70	-0.85	1	3188
13:00:26	42.70	42.75	42.70	-0.85	1	3187
13:00:05	42.70	42.75	42.75	-0.80	1	3186
13:00:04	42.70	42.75	42.75	-0.80	1	3185
12:58:59	42.70	42.75	42.70	-0.85	1	3184
12:58:27	42.70	42.75	42.70	-0.85	1	3183
12:57:15	42.70	42.80	42.70	-0.85	1	3182
12:57:14	42.70	42.80	42.70	-0.85	5	3181
12:57:13	42.75	42.80	42.75	-0.80	1	3176
12:56:51	42.70	42.80	42.80	-0.75	1	3175
12:56:49	42.70	42.80	42.80	-0.75	1	3174
12:56:21	42.70	42.80	42.70	-0.85	1	3173
12:56:12	42.75	42.80	42.75	-0.80	1	3172
12:55:22	42.70	42.75	42.75	-0.80	1	3171
12:55:07	42.75	42.80	42.75	-0.80	5	3170
12:54:37	42.75	42.80	42.80	-0.75	1	3165
12:54:04	42.80	42.85	42.80	-0.75	1	3164
12:54:01	42.70	42.80	42.80	-0.75	10	3163
12:53:54	42.70	42.80	42.80	-0.75	1	3153
12:53:49	42.70	42.80	42.80	-0.75	1	3152
12:53:04	42.70	42.80	42.80	-0.75	1	3151
12:52:39	42.70	42.80	42.80	-0.75	3	3150
12:52:29	42.70	42.80	42.80	-0.75	1	3147
12:51:59	42.70	42.80	42.80	-0.75	1	3146
12:51:32	42.70	42.80	42.70	-0.85	1	3145
12:51:30	42.70	42.75	42.75	-0.80	6	3144
12:50:55	42.65	42.70	42.70	-0.85	1	3138
12:50:52	42.60	42.70	42.70	-0.85	2	3137
12:50:06	42.60	42.70	42.70	-0.85	2	3135
12:50:01	42.60	42.70	42.60	-0.95	1	3133
12:49:21	42.60	42.65	42.65	-0.90	5	3132
12:49:21	42.60	42.65	42.65	-0.90	1	3127
12:48:49	42.60	42.65	42.65	-0.90	1	3126
12:48:23	42.60	42.65	42.65	-0.90	1	3125
12:47:55	42.60	42.65	42.65	-0.90	1	3124
12:46:18	42.55	42.60	42.60	-0.95	3	3123
12:46:12	42.55	42.60	42.55	-1.00	1	3120
12:46:12	42.55	42.60	42.60	-0.95	1	3119
12:46:12	42.55	42.60	42.60	-0.95	1	3118
12:46:08	42.55	42.60	42.60	-0.95	2	3117
12:45:48	42.55	42.60	42.60	-0.95	2	3115
12:45:32	42.55	42.60	42.60	-0.95	1	3113
12:44:33	42.55	42.60	42.60	-0.95	5	3112
12:43:41	42.55	42.60	42.55	-1.00	1	3107
12:41:17	42.55	42.60	42.60	-0.95	2	3106
12:41:14	42.55	42.60	42.55	-1.00	1	3104
12:41:14	42.55	42.60	42.55	-1.00	5	3103
12:40:24	42.55	42.60	42.55	-1.00	1	3098
12:39:16	42.50	42.55	42.55	-1.00	4	3097
12:39:08	42.50	42.55	42.55	-1.00	1	3093
12:38:36	42.50	42.55	42.55	-1.00	1	3092
12:37:47	42.50	42.55	42.50	-1.05	2	3091
12:37:40	42.50	42.55	42.55	-1.00	1	3089
12:37:21	42.50	42.55	42.50	-1.05	1	3088
12:37:20	42.50	42.55	42.50	-1.05	2	3087
12:37:16	42.50	42.55	42.55	-1.00	1	3085
12:36:58	42.50	42.55	42.50	-1.05	2	3084
12:36:57	42.50	42.55	42.55	-1.00	1	3082
12:35:41	42.50	42.55	42.55	-1.00	2	3081
12:34:33	42.50	42.55	42.55	-1.00	1	3079
12:33:35	42.50	42.55	42.55	-1.00	1	3078
12:33:34	42.50	42.55	42.55	-1.00	1	3077
12:33:22	42.50	42.55	42.55	-1.00	2	3076
12:33:12	42.50	42.55	42.55	-1.00	1	3074
12:33:11	42.50	42.55	42.55	-1.00	1	3073
12:31:05	42.50	42.55	42.55	-1.00	1	3072
12:31:04	42.50	42.55	42.55	-1.00	1	3071
12:31:01	42.50	42.55	42.50	-1.05	1	3070
12:30:16	42.50	42.55	42.55	-1.00	1	3069
12:29:05	42.50	42.55	42.55	-1.00	1	3068
12:28:13	42.45	42.50	42.50	-1.05	2	3067
12:28:04	42.45	42.50	42.50	-1.05	1	3065
12:28:00	42.45	42.50	42.50	-1.05	1	3064
12:27:50	42.45	42.50	42.50	-1.05	1	3063
12:27:23	42.45	42.50	42.50	-1.05	1	3062
12:27:11	42.45	42.50	42.45	-1.10	1	3061
12:27:09	42.45	42.50	42.50	-1.05	2	3060
12:26:13	42.45	42.50	42.50	-1.05	2	3058
12:26:13	42.45	42.50	42.50	-1.05	1	3056
12:26:03	42.45	42.50	42.50	-1.05	1	3055
12:25:43	42.45	42.50	42.50	-1.05	1	3054
12:25:26	42.45	42.50	42.50	-1.05	1	3053
12:24:41	42.45	42.50	42.45	-1.10	1	3052
12:22:28	42.45	42.50	42.45	-1.10	3	3051
12:22:27	42.45	42.50	42.50	-1.05	1	3048
12:22:18	42.45	42.50	42.50	-1.05	1	3047
12:21:17	42.40	42.45	42.45	-1.10	1	3046
12:21:00	42.40	42.45	42.45	-1.10	1	3045
12:20:52	42.40	42.45	42.45	-1.10	1	3044
12:20:43	42.40	42.45	42.45	-1.10	1	3043
12:20:15	42.40	42.45	42.45	-1.10	1	3042
12:20:14	42.40	42.45	42.40	-1.15	1	3041
12:20:14	42.40	42.45	42.45	-1.10	2	3040
12:20:09	42.40	42.45	42.45	-1.10	3	3038
12:19:58	42.40	42.45	42.45	-1.10	1	3035
12:19:45	42.40	42.45	42.45	-1.10	5	3034
12:18:48	42.40	42.45	42.40	-1.15	1	3029
12:18:22	42.45	42.50	42.45	-1.10	5	3028
12:18:22	42.45	42.50	42.45	-1.10	1	3023
12:18:22	42.45	42.50	42.45	-1.10	7	3022
12:18:21	42.45	42.50	42.45	-1.10	1	3015
12:18:21	42.45	42.50	42.45	-1.10	1	3014
12:18:21	42.50	42.55	42.50	-1.05	12	3013
12:18:21	42.50	42.55	42.50	-1.05	1	3001
12:18:21	42.50	42.55	42.50	-1.05	1	3000
12:18:21	42.50	42.55	42.50	-1.05	13	2999
12:18:21	42.50	42.55	42.50	-1.05	59	2986
12:18:21	42.55	42.65	42.55	-1.00	57	2927
12:18:21	42.60	42.65	42.60	-0.95	14	2870
12:18:21	42.60	42.65	42.60	-0.95	1	2856
12:17:48	42.60	42.65	42.60	-0.95	1	2855
12:17:47	42.60	42.65	42.60	-0.95	3	2854
12:17:12	42.60	42.65	42.60	-0.95	1	2851
12:16:24	42.60	42.65	42.60	-0.95	1	2850
12:16:24	42.60	42.65	42.65	-0.90	1	2849
12:14:45	42.60	42.65	42.60	-0.95	1	2848
12:14:42	42.65	42.70	42.65	-0.90	3	2847
12:14:42	42.65	42.70	42.65	-0.90	10	2844
12:13:27	42.65	42.70	42.65	-0.90	2	2834
12:13:25	42.65	42.70	42.70	-0.85	2	2832
12:13:23	42.65	42.70	42.65	-0.90	2	2830
12:13:23	42.65	42.70	42.65	-0.90	8	2828
12:12:14	42.65	42.70	42.65	-0.90	1	2820
12:12:13	42.65	42.70	42.65	-0.90	1	2819
12:12:12	42.65	42.70	42.65	-0.90	1	2818
12:12:12	42.65	42.70	42.70	-0.85	3	2817
12:12:03	42.65	42.70	42.65	-0.90	1	2814
12:12:01	42.65	42.70	42.65	-0.90	1	2813
12:11:51	42.65	42.70	42.65	-0.90	1	2812
12:08:31	42.60	42.75	42.75	-0.80	1	2811
12:08:07	42.60	42.75	42.75	-0.80	2	2810
12:07:44	42.60	42.75	42.60	-0.95	1	2808
12:07:43	42.60	42.70	42.70	-0.85	1	2807
12:07:34	42.70	42.75	42.70	-0.85	10	2806
12:07:23	42.55	42.70	42.70	-0.85	10	2796
12:07:19	42.55	42.70	42.70	-0.85	1	2786
12:07:13	42.55	42.60	42.60	-0.95	1	2785
12:07:04	42.55	42.60	42.60	-0.95	1	2784
12:06:59	42.55	42.60	42.60	-0.95	1	2783
12:06:47	42.55	42.65	42.65	-0.90	5	2782
12:06:46	42.55	42.60	42.60	-0.95	1	2777
12:06:45	42.55	42.60	42.60	-0.95	35	2776
12:05:41	42.50	42.60	42.50	-1.05	1	2741
12:05:36	42.50	42.60	42.50	-1.05	1	2740
12:05:36	42.50	42.55	42.55	-1.00	1	2739
12:05:34	42.50	42.55	42.55	-1.00	1	2738
12:05:34	42.50	42.55	42.55	-1.00	1	2737
12:05:31	42.50	42.55	42.50	-1.05	1	2736
12:05:31	42.55	42.60	42.55	-1.00	10	2735
12:05:28	42.55	42.60	42.55	-1.00	6	2725
12:05:28	42.55	42.60	42.55	-1.00	6	2719
12:05:24	42.55	42.60	42.55	-1.00	1	2713
12:05:24	42.50	42.55	42.55	-1.00	6	2712
12:05:19	42.50	42.55	42.55	-1.00	3	2706
12:05:18	42.50	42.55	42.50	-1.05	1	2703
12:05:18	42.50	42.55	42.55	-1.00	10	2702
12:05:12	42.50	42.55	42.55	-1.00	1	2692
12:05:08	42.50	42.55	42.55	-1.00	1	2691
12:05:06	42.50	42.55	42.55	-1.00	1	2690
12:05:02	42.50	42.55	42.55	-1.00	3	2689
12:04:57	42.50	42.55	42.55	-1.00	10	2686
12:04:48	42.50	42.55	42.55	-1.00	1	2676
12:04:39	42.50	42.55	42.55	-1.00	10	2675
12:04:19	42.50	42.55	42.55	-1.00	1	2665
12:03:34	42.55	42.60	42.55	-1.00	1	2664
12:03:31	42.55	42.60	42.55	-1.00	1	2663
12:03:30	42.55	42.60	42.55	-1.00	2	2662
12:03:30	42.55	42.60	42.55	-1.00	5	2660
12:03:27	42.55	42.60	42.60	-0.95	2	2655
12:03:21	42.55	42.60	42.55	-1.00	1	2653
12:03:20	42.55	42.60	42.55	-1.00	1	2652
12:03:18	42.55	42.60	42.60	-0.95	2	2651
12:03:00	42.55	42.60	42.55	-1.00	9	2649
12:02:38	42.55	42.60	42.55	-1.00	2	2640
12:02:34	42.55	42.60	42.55	-1.00	1	2638
12:02:33	42.55	42.60	42.60	-0.95	2	2637
12:02:31	42.55	42.60	42.60	-0.95	2	2635
12:02:27	42.55	42.60	42.60	-0.95	1	2633
12:01:55	42.55	42.60	42.60	-0.95	1	2632
12:01:34	42.55	42.60	42.55	-1.00	4	2631
12:01:34	42.55	42.60	42.60	-0.95	1	2627
12:01:32	42.55	42.60	42.60	-0.95	1	2626
12:01:32	42.55	42.60	42.55	-1.00	1	2625
12:01:32	42.55	42.60	42.55	-1.00	1	2624
12:01:32	42.55	42.60	42.55	-1.00	1	2623
12:01:32	42.55	42.60	42.55	-1.00	8	2622
12:01:26	42.55	42.60	42.55	-1.00	1	2614
12:01:18	42.60	42.65	42.60	-0.95	1	2613
12:01:16	42.60	42.65	42.60	-0.95	3	2612
12:00:52	42.60	42.65	42.60	-0.95	2	2609
12:00:51	42.60	42.65	42.60	-0.95	17	2607
12:00:51	42.60	42.65	42.60	-0.95	2	2590
12:00:51	42.60	42.65	42.60	-0.95	1	2588
12:00:51	42.60	42.65	42.60	-0.95	1	2587
12:00:50	42.60	42.65	42.60	-0.95	2	2586
12:00:49	42.60	42.65	42.60	-0.95	9	2584
12:00:45	42.60	42.65	42.65	-0.90	5	2575
12:00:26	42.60	42.65	42.65	-0.90	3	2570
12:00:15	42.60	42.65	42.65	-0.90	1	2567
12:00:11	42.60	42.65	42.65	-0.90	1	2566
12:00:00	42.60	42.65	42.65	-0.90	2	2565
11:59:49	42.60	42.65	42.60	-0.95	2	2563
11:59:43	42.60	42.65	42.60	-0.95	2	2561
11:59:26	42.60	42.65	42.65	-0.90	5	2559
11:59:22	42.60	42.65	42.60	-0.95	2	2554
11:59:21	42.60	42.65	42.60	-0.95	1	2552
11:59:05	42.60	42.65	42.60	-0.95	2	2551
11:58:53	42.60	42.65	42.60	-0.95	2	2549
11:58:44	42.60	42.65	42.65	-0.90	2	2547
11:58:42	42.60	42.65	42.60	-0.95	1	2545
11:58:38	42.60	42.65	42.65	-0.90	3	2544
11:58:37	42.60	42.65	42.60	-0.95	1	2541
11:58:34	42.65	42.70	42.65	-0.90	6	2540
11:58:34	42.65	42.70	42.65	-0.90	8	2534
11:58:34	42.65	42.70	42.65	-0.90	1	2526
11:58:13	42.65	42.70	42.65	-0.90	2	2525
11:57:55	42.65	42.70	42.70	-0.85	1	2523
11:57:52	42.65	42.70	42.70	-0.85	1	2522
11:57:47	42.65	42.70	42.65	-0.90	2	2521
11:57:45	42.65	42.70	42.70	-0.85	2	2519
11:57:40	42.65	42.70	42.70	-0.85	1	2517
11:57:35	42.70	42.75	42.70	-0.85	5	2516
11:57:28	42.70	42.75	42.70	-0.85	2	2511
11:57:22	42.70	42.75	42.70	-0.85	2	2509
11:57:02	42.70	42.75	42.70	-0.85	5	2507
11:57:01	42.70	42.75	42.70	-0.85	3	2502
11:57:01	42.70	42.75	42.70	-0.85	2	2499
11:56:57	42.70	42.80	42.70	-0.85	1	2497
11:56:51	42.75	42.80	42.75	-0.80	13	2496
11:56:51	42.75	42.80	42.75	-0.80	4	2483
11:56:10	42.75	42.80	42.75	-0.80	1	2479
11:56:03	42.75	42.80	42.75	-0.80	6	2478
11:55:53	42.75	42.80	42.75	-0.80	1	2472
11:55:49	42.75	42.80	42.75	-0.80	1	2471
11:55:49	42.75	42.80	42.75	-0.80	1	2470
11:55:49	42.80	42.85	42.80	-0.75	1	2469
11:55:48	42.75	42.80	42.80	-0.75	19	2468
11:55:37	42.75	42.85	42.75	-0.80	1	2449
11:55:37	42.80	42.85	42.80	-0.75	5	2448
11:55:34	42.80	42.85	42.80	-0.75	1	2443
11:55:09	42.80	42.85	42.80	-0.75	1	2442
11:54:49	42.80	42.85	42.80	-0.75	1	2441
11:54:49	42.80	42.85	42.80	-0.75	14	2440
11:54:45	42.80	42.85	42.80	-0.75	1	2426
11:54:43	42.80	42.85	42.80	-0.75	2	2425
11:54:43	42.80	42.85	42.80	-0.75	1	2423
11:54:43	42.80	42.85	42.80	-0.75	20	2422
11:54:38	42.80	42.85	42.80	-0.75	1	2402
11:54:38	42.80	42.85	42.80	-0.75	1	2401
11:54:37	42.80	42.85	42.80	-0.75	1	2400
11:54:37	42.80	42.85	42.80	-0.75	2	2399
11:54:37	42.80	42.85	42.80	-0.75	1	2397
11:54:37	42.80	42.85	42.80	-0.75	20	2396
11:54:22	42.80	42.85	42.80	-0.75	1	2376
11:54:06	42.80	42.85	42.80	-0.75	1	2375
11:54:05	42.80	42.85	42.80	-0.75	1	2374
11:54:00	42.80	42.85	42.80	-0.75	1	2373
11:54:00	42.80	42.85	42.80	-0.75	1	2372
11:54:00	42.80	42.85	42.80	-0.75	10	2371
11:53:44	42.80	42.85	42.80	-0.75	1	2361
11:53:12	42.80	42.85	42.80	-0.75	1	2360
11:53:12	42.80	42.85	42.80	-0.75	3	2359
11:53:06	42.80	42.85	42.80	-0.75	1	2356
11:53:01	42.80	42.90	42.80	-0.75	1	2355
11:52:54	42.85	42.90	42.85	-0.70	1	2354
11:52:52	42.85	42.90	42.85	-0.70	1	2353
11:52:52	42.85	42.90	42.85	-0.70	20	2352
11:52:51	42.85	42.90	42.85	-0.70	1	2332
11:52:24	42.85	42.90	42.85	-0.70	1	2331
11:52:24	42.85	42.90	42.85	-0.70	18	2330
11:52:20	42.85	42.90	42.85	-0.70	1	2312
11:52:19	42.85	42.90	42.85	-0.70	1	2311
11:52:11	42.85	42.90	42.85	-0.70	2	2310
11:52:11	42.85	42.90	42.85	-0.70	2	2308
11:52:11	42.85	42.90	42.85	-0.70	1	2306
11:52:11	42.90	42.95	42.90	-0.65	66	2305
11:52:11	42.90	42.95	42.90	-0.65	2	2239
11:51:58	42.90	42.95	42.95	-0.60	1	2237
11:51:06	42.90	42.95	42.90	-0.65	1	2236
11:51:00	42.90	42.95	42.90	-0.65	2	2235
11:50:10	42.90	42.95	42.90	-0.65	1	2233
11:50:04	42.90	42.95	42.95	-0.60	1	2232
11:48:54	42.90	42.95	42.90	-0.65	1	2231
11:48:26	42.90	42.95	42.90	-0.65	1	2230
11:48:15	42.95	43.00	42.95	-0.60	12	2229
11:47:02	42.95	43.00	42.95	-0.60	6	2217
11:47:00	42.95	43.00	42.95	-0.60	1	2211
11:47:00	42.95	43.00	42.95	-0.60	16	2210
11:46:41	42.95	43.00	42.95	-0.60	1	2194
11:46:38	42.95	43.00	43.00	-0.55	1	2193
11:46:31	42.95	43.00	42.95	-0.60	1	2192
11:46:31	42.95	43.00	42.95	-0.60	1	2191
11:46:31	42.95	43.00	43.00	-0.55	30	2190
11:45:46	42.95	43.00	42.95	-0.60	1	2160
11:45:46	42.95	43.00	42.95	-0.60	1	2159
11:45:45	42.95	43.00	42.95	-0.60	4	2158
11:45:16	42.95	43.00	42.95	-0.60	1	2154
11:45:16	42.95	43.00	43.00	-0.55	2	2153
11:45:09	42.95	43.00	43.00	-0.55	2	2151
11:44:16	42.95	43.00	43.00	-0.55	2	2149
11:44:06	42.95	43.00	43.00	-0.55	3	2147
11:43:45	42.95	43.00	43.00	-0.55	5	2144
11:43:21	42.95	43.00	42.95	-0.60	1	2139
11:43:15	42.95	43.00	42.95	-0.60	5	2138
11:42:38	42.95	43.00	42.95	-0.60	1	2133
11:42:32	42.95	43.00	42.95	-0.60	6	2132
11:42:32	42.95	43.00	42.95	-0.60	1	2126
11:42:30	42.95	43.00	43.00	-0.55	1	2125
11:42:28	42.95	43.00	42.95	-0.60	1	2124
11:42:25	42.95	43.00	42.95	-0.60	1	2123
11:42:25	42.95	43.00	42.95	-0.60	7	2122
11:42:24	42.95	43.00	42.95	-0.60	7	2115
11:42:24	42.95	43.00	42.95	-0.60	1	2108
11:42:23	42.95	43.00	42.95	-0.60	1	2107
11:42:23	42.95	43.00	42.95	-0.60	5	2106
11:42:22	43.00	43.05	43.00	-0.55	107	2101
11:42:22	43.00	43.05	43.00	-0.55	32	1994
11:42:22	43.00	43.05	43.00	-0.55	10	1962
11:42:22	43.00	43.05	43.00	-0.55	1	1952
11:42:22	43.00	43.05	43.00	-0.55	6	1951
11:42:21	43.00	43.05	43.00	-0.55	1	1945
11:42:21	43.00	43.05	43.00	-0.55	1	1944
11:42:19	43.05	43.10	43.05	-0.50	36	1943
11:41:48	43.05	43.10	43.05	-0.50	5	1907
11:41:37	43.05	43.10	43.05	-0.50	1	1902
11:41:30	43.05	43.10	43.10	-0.45	1	1901
11:40:24	43.05	43.10	43.05	-0.50	1	1900
11:40:21	43.05	43.10	43.05	-0.50	1	1899
11:39:20	43.05	43.15	43.05	-0.50	17	1898
11:38:22	43.05	43.15	43.05	-0.50	1	1881
11:38:21	43.10	43.15	43.10	-0.45	5	1880
11:37:39	43.10	43.15	43.10	-0.45	1	1875
11:36:56	43.10	43.15	43.10	-0.45	1	1874
11:36:56	43.10	43.15	43.10	-0.45	1	1873
11:36:51	43.10	43.15	43.10	-0.45	1	1872
11:36:38	43.05	43.10	43.10	-0.45	1	1871
11:36:33	43.05	43.10	43.10	-0.45	1	1870
11:36:19	43.05	43.10	43.10	-0.45	1	1869
11:36:04	43.05	43.10	43.10	-0.45	1	1868
11:35:59	43.05	43.10	43.10	-0.45	1	1867
11:35:54	43.05	43.10	43.10	-0.45	1	1866
11:35:15	43.05	43.10	43.10	-0.45	2	1865
11:35:09	43.05	43.10	43.10	-0.45	1	1863
11:34:56	43.05	43.10	43.10	-0.45	5	1862
11:34:38	43.05	43.10	43.10	-0.45	1	1857
11:34:36	43.05	43.10	43.10	-0.45	1	1856
11:34:23	43.05	43.10	43.10	-0.45	1	1855
11:33:56	43.05	43.10	43.10	-0.45	1	1854
11:33:49	43.05	43.10	43.10	-0.45	1	1853
11:33:49	43.05	43.10	43.10	-0.45	1	1852
11:33:28	43.05	43.10	43.10	-0.45	1	1851
11:33:03	43.05	43.10	43.10	-0.45	1	1850
11:32:24	43.05	43.10	43.10	-0.45	1	1849
11:32:09	43.05	43.10	43.10	-0.45	1	1848
11:32:06	43.05	43.10	43.10	-0.45	1	1847
11:32:03	43.05	43.10	43.10	-0.45	1	1846
11:31:50	43.05	43.10	43.10	-0.45	1	1845
11:31:42	43.05	43.10	43.05	-0.50	1	1844
11:31:42	43.05	43.10	43.10	-0.45	10	1843
11:31:30	43.05	43.10	43.10	-0.45	1	1833
11:31:15	43.05	43.10	43.10	-0.45	1	1832
11:31:10	43.05	43.10	43.10	-0.45	2	1831
11:30:43	43.05	43.10	43.05	-0.50	1	1829
11:30:30	43.05	43.10	43.10	-0.45	1	1828
11:30:26	43.05	43.10	43.10	-0.45	1	1827
11:30:21	43.05	43.10	43.10	-0.45	1	1826
11:30:18	43.05	43.10	43.10	-0.45	1	1825
11:30:02	43.05	43.10	43.10	-0.45	1	1824
11:29:55	43.05	43.10	43.10	-0.45	1	1823
11:28:03	43.05	43.10	43.05	-0.50	2	1822
11:27:50	43.05	43.10	43.05	-0.50	1	1820
11:27:45	43.05	43.10	43.10	-0.45	1	1819
11:27:07	43.05	43.10	43.10	-0.45	1	1818
11:26:44	43.05	43.10	43.10	-0.45	1	1817
11:25:36	43.05	43.10	43.05	-0.50	8	1816
11:25:33	43.05	43.10	43.05	-0.50	2	1808
11:25:33	43.05	43.10	43.05	-0.50	1	1806
11:25:33	43.05	43.10	43.05	-0.50	1	1805
11:25:33	43.05	43.10	43.05	-0.50	1	1804
11:25:33	43.05	43.10	43.05	-0.50	1	1803
11:25:33	43.05	43.15	43.05	-0.50	3	1802
11:25:33	43.10	43.20	43.10	-0.45	83	1799
11:25:33	43.10	43.20	43.10	-0.45	3	1716
11:25:33	43.10	43.20	43.10	-0.45	1	1713
11:25:33	43.10	43.20	43.10	-0.45	1	1712
11:25:26	43.10	43.20	43.10	-0.45	2	1711
11:25:18	43.10	43.20	43.10	-0.45	3	1709
11:25:18	43.10	43.20	43.10	-0.45	1	1706
11:25:16	43.10	43.20	43.10	-0.45	1	1705
11:25:16	43.15	43.25	43.15	-0.40	68	1704
11:25:16	43.20	43.25	43.20	-0.35	7	1636
11:24:34	43.20	43.25	43.20	-0.35	1	1629
11:21:51	43.20	43.25	43.20	-0.35	1	1628
11:21:03	43.20	43.25	43.20	-0.35	2	1627
11:19:35	43.20	43.25	43.20	-0.35	3	1625
11:19:08	43.20	43.25	43.20	-0.35	1	1622
11:19:08	43.20	43.25	43.20	-0.35	1	1621
11:19:07	43.20	43.25	43.20	-0.35	10	1620
11:18:26	43.20	43.25	43.20	-0.35	10	1610
11:16:03	43.20	43.25	43.20	-0.35	1	1600
11:16:00	43.20	43.25	43.25	-0.30	1	1599
11:15:41	43.20	43.25	43.25	-0.30	3	1598
11:15:32	43.20	43.25	43.25	-0.30	1	1595
11:15:24	43.20	43.25	43.20	-0.35	1	1594
11:14:09	43.20	43.25	43.25	-0.30	3	1593
11:12:49	43.20	43.25	43.25	-0.30	2	1590
11:12:24	43.20	43.25	43.25	-0.30	1	1588
11:11:08	43.15	43.20	43.20	-0.35	7	1587
11:10:35	43.15	43.20	43.15	-0.40	1	1580
11:10:33	43.15	43.20	43.20	-0.35	1	1579
11:10:23	43.15	43.20	43.20	-0.35	1	1578
11:10:08	43.15	43.20	43.20	-0.35	1	1577
11:10:08	43.15	43.20	43.20	-0.35	3	1576
11:09:58	43.15	43.20	43.20	-0.35	1	1573
11:09:39	43.15	43.20	43.20	-0.35	1	1572
11:09:16	43.15	43.20	43.20	-0.35	2	1571
11:08:43	43.15	43.20	43.20	-0.35	1	1569
11:08:31	43.15	43.20	43.20	-0.35	1	1568
11:08:04	43.15	43.20	43.20	-0.35	5	1567
11:07:03	43.15	43.20	43.15	-0.40	1	1562
11:06:50	43.15	43.20	43.15	-0.40	1	1561
11:06:50	43.15	43.20	43.15	-0.40	5	1560
11:06:45	43.15	43.20	43.20	-0.35	1	1555
11:06:41	43.15	43.20	43.20	-0.35	1	1554
11:06:37	43.15	43.20	43.15	-0.40	3	1553
11:06:36	43.15	43.25	43.15	-0.40	1	1550
11:06:36	43.15	43.20	43.20	-0.35	6	1549
11:06:36	43.15	43.20	43.15	-0.40	1	1543
11:06:36	43.15	43.20	43.15	-0.40	4	1542
11:06:36	43.15	43.20	43.15	-0.40	1	1538
11:06:36	43.15	43.20	43.15	-0.40	3	1537
11:06:36	43.15	43.20	43.15	-0.40	1	1534
11:06:35	43.20	43.25	43.15	-0.40	3	1533
11:06:35	43.20	43.25	43.20	-0.35	4	1530
11:06:35	43.20	43.25	43.20	-0.35	5	1526
11:06:35	43.20	43.25	43.20	-0.35	6	1521
11:06:35	43.20	43.30	43.20	-0.35	134	1515
11:02:24	43.20	43.30	43.20	-0.35	1	1381
11:02:08	43.20	43.35	43.20	-0.35	1	1380
11:02:05	43.20	43.35	43.20	-0.35	1	1379
11:01:39	43.20	43.35	43.20	-0.35	1	1378
11:01:39	43.25	43.35	43.25	-0.30	4	1377
11:01:39	43.25	43.35	43.25	-0.30	30	1373
11:01:00	43.25	43.35	43.25	-0.30	1	1343
11:00:27	43.25	43.35	43.25	-0.30	2	1342
11:00:27	43.25	43.35	43.25	-0.30	1	1340
11:00:26	43.25	43.35	43.25	-0.30	8	1339
11:00:26	43.25	43.35	43.25	-0.30	4	1331
11:00:25	43.30	43.40	43.30	-0.25	32	1327
10:59:06	43.30	43.40	43.30	-0.25	1	1295
10:58:37	43.30	43.40	43.30	-0.25	4	1294
10:57:08	43.30	43.40	43.30	-0.25	3	1290
10:56:51	43.35	43.40	43.35	-0.20	1	1287
10:55:46	43.30	43.35	43.30	-0.25	1	1286
10:55:46	43.35	43.40	43.35	-0.20	3	1285
10:55:46	43.30	43.35	43.35	-0.20	7	1282
10:52:54	43.25	43.30	43.30	-0.25	8	1275
10:52:06	43.20	43.30	43.20	-0.35	1	1267
10:52:05	43.20	43.30	43.30	-0.25	20	1266
10:52:04	43.20	43.30	43.20	-0.35	1	1246
10:52:02	43.25	43.30	43.25	-0.30	25	1245
10:50:29	43.20	43.25	43.25	-0.30	2	1220
10:50:15	43.20	43.25	43.20	-0.35	1	1218
10:50:15	43.20	43.25	43.20	-0.35	1	1217
10:50:15	43.20	43.25	43.20	-0.35	1	1216
10:50:15	43.20	43.30	43.20	-0.35	3	1215
10:50:15	43.25	43.30	43.25	-0.30	18	1212
10:50:15	43.25	43.30	43.25	-0.30	6	1194
10:50:15	43.25	43.30	43.25	-0.30	11	1188
10:50:13	43.25	43.35	43.25	-0.30	2	1177
10:49:06	43.25	43.30	43.30	-0.25	1	1175
10:49:03	43.25	43.30	43.30	-0.25	5	1174
10:48:56	43.25	43.30	43.30	-0.25	1	1169
10:48:12	43.30	43.35	43.30	-0.25	3	1168
10:48:11	43.30	43.35	43.30	-0.25	5	1165
10:47:47	43.30	43.35	43.35	-0.20	2	1160
10:47:10	43.30	43.35	43.30	-0.25	1	1158
10:47:06	43.25	43.30	43.30	-0.25	4	1157
10:46:58	43.30	43.35	43.30	-0.25	4	1153
10:46:21	43.35	43.40	43.30	-0.25	2	1149
10:46:21	43.35	43.40	43.35	-0.20	3	1147
10:45:48	43.30	43.40	43.30	-0.25	1	1144
10:45:47	43.30	43.35	43.35	-0.20	22	1143
10:45:47	43.30	43.35	43.35	-0.20	4	1121
10:45:46	43.25	43.30	43.30	-0.25	28	1117
10:44:19	43.25	43.30	43.30	-0.25	1	1089
10:42:34	43.25	43.30	43.30	-0.25	1	1088
10:42:27	43.25	43.30	43.30	-0.25	1	1087
10:42:09	43.25	43.30	43.25	-0.30	1	1086
10:42:06	43.25	43.30	43.25	-0.30	1	1085
10:42:03	43.25	43.30	43.30	-0.25	10	1084
10:41:05	43.25	43.30	43.25	-0.30	2	1074
10:40:00	43.25	43.30	43.25	-0.30	1	1072
10:39:38	43.25	43.30	43.25	-0.30	1	1071
10:39:35	43.25	43.30	43.30	-0.25	1	1070
10:39:27	43.25	43.30	43.30	-0.25	1	1069
10:38:52	43.25	43.30	43.30	-0.25	1	1068
10:38:22	43.25	43.30	43.30	-0.25	1	1067
10:37:14	43.25	43.30	43.25	-0.30	1	1066
10:37:14	43.25	43.30	43.25	-0.30	15	1065
10:36:57	43.25	43.30	43.25	-0.30	1	1050
10:35:40	43.25	43.30	43.30	-0.25	1	1049
10:35:12	43.25	43.30	43.30	-0.25	1	1048
10:34:13	43.25	43.30	43.25	-0.30	1	1047
10:33:21	43.20	43.25	43.25	-0.30	1	1046
10:33:21	43.20	43.25	43.25	-0.30	1	1045
10:33:21	43.20	43.25	43.25	-0.30	1	1044
10:33:21	43.20	43.25	43.25	-0.30	1	1043
10:33:20	43.20	43.25	43.25	-0.30	1	1042
10:33:15	43.20	43.25	43.20	-0.35	1	1041
10:33:15	43.20	43.25	43.25	-0.30	1	1040
10:33:11	43.20	43.25	43.25	-0.30	1	1039
10:32:56	43.20	43.25	43.25	-0.30	1	1038
10:32:43	43.20	43.25	43.25	-0.30	1	1037
10:32:34	43.20	43.25	43.25	-0.30	1	1036
10:31:49	43.20	43.25	43.20	-0.35	1	1035
10:31:08	43.20	43.25	43.20	-0.35	4	1034
10:31:06	43.20	43.25	43.20	-0.35	1	1030
10:31:05	43.20	43.25	43.20	-0.35	1	1029
10:29:43	43.25	43.30	43.25	-0.30	1	1028
10:29:19	43.25	43.30	43.25	-0.30	1	1027
10:29:18	43.25	43.30	43.30	-0.25	5	1026
10:28:56	43.20	43.30	43.30	-0.25	1	1021
10:28:55	43.20	43.30	43.20	-0.35	1	1020
10:28:54	43.20	43.30	43.20	-0.35	1	1019
10:28:53	43.20	43.30	43.20	-0.35	1	1018
10:26:51	43.20	43.30	43.20	-0.35	3	1017
10:26:51	43.20	43.30	43.20	-0.35	1	1014
10:24:26	43.20	43.30	43.20	-0.35	1	1013
10:24:13	43.20	43.25	43.25	-0.30	4	1012
10:24:03	43.20	43.25	43.20	-0.35	1	1008
10:23:35	43.20	43.25	43.25	-0.30	2	1007
10:23:15	43.20	43.25	43.20	-0.35	1	1005
10:23:15	43.25	43.30	43.25	-0.30	24	1004
10:23:00	43.25	43.30	43.25	-0.30	2	980
10:22:40	43.25	43.30	43.25	-0.30	1	978
10:22:40	43.25	43.30	43.25	-0.30	10	977
10:22:39	43.25	43.30	43.30	-0.25	1	967
10:22:29	43.30	43.35	43.30	-0.25	1	966
10:22:29	43.30	43.35	43.30	-0.25	5	965
10:22:29	43.30	43.35	43.30	-0.25	7	960
10:22:06	43.30	43.35	43.35	-0.20	1	953
10:19:37	43.30	43.35	43.30	-0.25	1	952
10:19:27	43.25	43.30	43.30	-0.25	3	951
10:18:46	43.25	43.30	43.30	-0.25	1	948
10:18:18	43.25	43.30	43.30	-0.25	1	947
10:17:35	43.25	43.30	43.30	-0.25	1	946
10:17:19	43.25	43.30	43.30	-0.25	23	945
10:17:10	43.25	43.30	43.25	-0.30	1	922
10:16:03	43.25	43.30	43.25	-0.30	1	921
10:15:47	43.25	43.30	43.25	-0.30	1	920
10:15:47	43.20	43.25	43.25	-0.30	7	919
10:15:26	43.20	43.25	43.25	-0.30	1	912
10:15:10	43.20	43.25	43.25	-0.30	1	911
10:15:09	43.20	43.25	43.20	-0.35	1	910
10:15:08	43.25	43.30	43.25	-0.30	20	909
10:15:07	43.25	43.30	43.25	-0.30	1	889
10:15:00	43.25	43.30	43.25	-0.30	1	888
10:15:00	43.25	43.30	43.25	-0.30	1	887
10:15:00	43.30	43.35	43.30	-0.25	7	886
10:14:36	43.30	43.35	43.30	-0.25	1	879
10:14:36	43.30	43.35	43.30	-0.25	1	878
10:14:34	43.30	43.35	43.30	-0.25	3	877
10:14:34	43.30	43.35	43.30	-0.25	9	874
10:14:02	43.30	43.40	43.40	-0.15	1	865
10:13:52	43.30	43.40	43.30	-0.25	2	864
10:13:47	43.35	43.40	43.30	-0.25	10	862
10:13:47	43.35	43.40	43.35	-0.20	2	852
10:13:23	43.35	43.40	43.35	-0.20	1	850
10:13:23	43.35	43.40	43.35	-0.20	5	849
10:13:16	43.30	43.35	43.35	-0.20	27	844
10:12:05	43.30	43.35	43.30	-0.25	1	817
10:11:02	43.30	43.35	43.30	-0.25	2	816
10:10:36	43.30	43.35	43.30	-0.25	2	814
10:10:28	43.25	43.30	43.30	-0.25	1	812
10:10:20	43.25	43.30	43.30	-0.25	1	811
10:10:01	43.25	43.30	43.30	-0.25	1	810
10:10:00	43.25	43.30	43.30	-0.25	2	809
10:09:30	43.25	43.30	43.30	-0.25	1	807
10:09:23	43.25	43.30	43.30	-0.25	1	806
10:08:54	43.25	43.30	43.30	-0.25	4	805
10:08:53	43.25	43.30	43.25	-0.30	1	801
10:08:53	43.25	43.30	43.30	-0.25	5	800
10:08:48	43.25	43.30	43.30	-0.25	1	795
10:08:38	43.25	43.30	43.30	-0.25	1	794
10:08:31	43.25	43.30	43.30	-0.25	1	793
10:08:13	43.25	43.30	43.30	-0.25	4	792
10:08:09	43.25	43.30	43.30	-0.25	1	788
10:08:04	43.25	43.30	43.30	-0.25	1	787
10:07:59	43.25	43.30	43.30	-0.25	3	786
10:07:43	43.25	43.30	43.30	-0.25	1	783
10:07:25	43.25	43.30	43.30	-0.25	1	782
10:05:50	43.25	43.30	43.25	-0.30	1	781
10:05:46	43.25	43.30	43.30	-0.25	1	780
10:05:16	43.25	43.30	43.30	-0.25	1	779
10:05:12	43.25	43.30	43.25	-0.30	1	778
10:04:17	43.25	43.30	43.25	-0.30	1	777
10:03:51	43.25	43.35	43.25	-0.30	1	776
10:02:53	43.25	43.35	43.25	-0.30	1	775
10:02:53	43.25	43.35	43.25	-0.30	1	774
10:02:53	43.25	43.35	43.25	-0.30	1	773
10:02:53	43.25	43.35	43.25	-0.30	2	772
10:02:52	43.30	43.35	43.30	-0.25	23	770
10:02:05	43.30	43.35	43.30	-0.25	2	747
10:01:29	43.30	43.35	43.35	-0.20	1	745
10:00:34	43.30	43.35	43.30	-0.25	1	744
10:00:34	43.30	43.35	43.35	-0.20	1	743
10:00:00	43.30	43.35	43.35	-0.20	2	742
09:59:07	43.30	43.35	43.30	-0.25	1	740
09:59:06	43.30	43.35	43.30	-0.25	1	739
09:59:06	43.30	43.35	43.30	-0.25	1	738
09:59:06	43.30	43.35	43.30	-0.25	2	737
09:59:06	43.35	43.40	43.35	-0.20	26	735
09:57:23	43.35	43.40	43.35	-0.20	1	709
09:55:40	43.35	43.40	43.40	-0.15	1	708
09:55:39	43.35	43.40	43.35	-0.20	1	707
09:55:39	43.35	43.40	43.35	-0.20	1	706
09:55:39	43.40	43.45	43.40	-0.15	18	705
09:55:30	43.40	43.45	43.45	-0.10	1	687
09:55:30	43.40	43.45	43.40	-0.15	1	686
09:55:26	43.40	43.45	43.40	-0.15	1	685
09:55:18	43.40	43.45	43.40	-0.15	1	684
09:55:17	43.40	43.45	43.40	-0.15	2	683
09:55:17	43.45	43.50	43.45	-0.10	23	681
09:55:14	43.45	43.50	43.45	-0.10	2	658
09:55:03	43.45	43.50	43.45	-0.10	1	656
09:55:00	43.45	43.50	43.45	-0.10	3	655
09:54:56	43.45	43.50	43.45	-0.10	1	652
09:54:55	43.45	43.50	43.45	-0.10	1	651
09:54:54	43.45	43.50	43.45	-0.10	1	650
09:54:54	43.45	43.50	43.45	-0.10	3	649
09:54:54	43.50	43.55	43.50	-0.05	34	646
09:54:20	43.55	43.60	43.55	0	1	612
09:54:17	43.55	43.60	43.55	0	1	611
09:54:16	43.55	43.60	43.55	0	1	610
09:54:16	43.55	43.60	43.55	0	1	609
09:54:03	43.55	43.60	43.55	0	1	608
09:53:56	43.50	43.60	43.50	-0.05	1	607
09:53:56	43.55	43.60	43.55	0	5	606
09:53:56	43.55	43.60	43.55	0	5	601
09:53:46	43.55	43.60	43.60	+0.05	2	596
09:53:35	43.55	43.60	43.60	+0.05	1	594
09:52:49	43.50	43.60	43.60	+0.05	1	593
09:52:47	43.50	43.60	43.50	-0.05	12	592
09:52:43	43.50	43.55	43.55	0	31	580
09:52:43	43.50	43.55	43.55	0	2	549
09:52:29	43.50	43.55	43.55	0	1	547
09:52:27	43.50	43.55	43.55	0	1	546
09:52:15	43.50	43.55	43.55	0	1	545
09:52:08	43.50	43.55	43.55	0	1	544
09:51:42	43.50	43.55	43.50	-0.05	1	543
09:51:25	43.50	43.55	43.55	0	1	542
09:50:36	43.50	43.55	43.50	-0.05	1	541
09:50:36	43.50	43.55	43.55	0	1	540
09:50:21	43.50	43.55	43.55	0	1	539
09:50:16	43.50	43.55	43.55	0	2	538
09:49:56	43.50	43.55	43.55	0	1	536
09:49:28	43.50	43.55	43.55	0	2	535
09:49:26	43.50	43.55	43.50	-0.05	2	533
09:49:19	43.50	43.55	43.55	0	1	531
09:49:15	43.50	43.55	43.50	-0.05	1	530
09:49:15	43.55	43.60	43.55	0	9	529
09:49:08	43.55	43.65	43.55	0	1	520
09:49:08	43.60	43.65	43.60	+0.05	10	519
09:48:53	43.60	43.65	43.60	+0.05	6	509
09:48:38	43.60	43.65	43.65	+0.10	2	503
09:48:33	43.60	43.65	43.65	+0.10	1	501
09:47:57	43.60	43.65	43.60	+0.05	1	500
09:47:54	43.60	43.65	43.60	+0.05	1	499
09:47:54	43.60	43.65	43.65	+0.10	1	498
09:47:11	43.60	43.70	43.60	+0.05	1	497
09:47:11	43.65	43.70	43.65	+0.10	10	496
09:47:07	43.65	43.70	43.70	+0.15	2	486
09:46:35	43.70	43.75	43.70	+0.15	1	484
09:46:05	43.70	43.75	43.70	+0.15	1	483
09:45:32	43.65	43.75	43.65	+0.10	1	482
09:45:32	43.65	43.75	43.65	+0.10	1	481
09:45:32	43.70	43.75	43.70	+0.15	7	480
09:44:48	43.70	43.75	43.75	+0.20	1	473
09:44:23	43.65	43.75	43.75	+0.20	2	472
09:44:15	43.65	43.75	43.65	+0.10	1	470
09:44:15	43.65	43.75	43.65	+0.10	1	469
09:44:15	43.70	43.80	43.70	+0.15	40	468
09:44:00	43.75	43.80	43.70	+0.15	1	428
09:44:00	43.75	43.80	43.75	+0.20	2	427
09:43:58	43.75	43.80	43.75	+0.20	1	425
09:43:56	43.75	43.80	43.80	+0.25	1	424
09:43:35	43.75	43.80	43.80	+0.25	2	423
09:42:58	43.75	43.80	43.80	+0.25	1	421
09:42:31	43.75	43.80	43.75	+0.20	3	420
09:42:27	43.75	43.80	43.75	+0.20	8	417
09:40:44	43.75	43.80	43.80	+0.25	2	409
09:39:45	43.70	43.75	43.75	+0.20	2	407
09:39:33	43.70	43.75	43.70	+0.15	1	405
09:39:33	43.75	43.80	43.75	+0.20	9	404
09:39:17	43.80	43.85	43.80	+0.25	12	395
09:39:14	43.80	43.85	43.85	+0.30	1	383
09:38:00	43.80	43.85	43.80	+0.25	1	382
09:38:00	43.80	43.85	43.80	+0.25	5	381
09:37:19	43.80	43.85	43.80	+0.25	1	376
09:37:18	43.80	43.85	43.85	+0.30	1	375
09:37:16	43.80	43.85	43.80	+0.25	1	374
09:37:03	43.80	43.85	43.85	+0.30	1	373
09:37:01	43.80	43.85	43.85	+0.30	1	372
09:35:14	43.80	43.85	43.85	+0.30	1	371
09:35:13	43.80	43.85	43.80	+0.25	1	370
09:35:12	43.80	43.85	43.80	+0.25	1	369
09:35:11	43.80	43.85	43.85	+0.30	1	368
09:34:36	43.80	43.85	43.85	+0.30	2	367
09:30:45	43.75	43.85	43.85	+0.30	2	365
09:30:35	43.75	43.85	43.75	+0.20	1	363
09:30:35	43.80	43.85	43.80	+0.25	1	362
09:30:34	43.85	43.90	43.85	+0.30	1	361
09:30:33	43.90	43.95	43.90	+0.35	7	360
09:29:31	43.90	43.95	43.90	+0.35	1	353
09:28:52	43.90	43.95	43.90	+0.35	2	352
09:27:25	43.90	43.95	43.90	+0.35	1	350
09:27:25	43.90	43.95	43.90	+0.35	1	349
09:27:18	43.90	43.95	43.90	+0.35	3	348
09:26:58	43.90	43.95	43.95	+0.40	1	345
09:25:06	43.95	44.00	43.95	+0.40	3	344
09:24:17	43.95	44.00	43.95	+0.40	1	341
09:23:15	43.90	43.95	43.95	+0.40	5	340
09:23:11	43.80	43.90	43.90	+0.35	1	335
09:23:06	43.80	43.90	43.90	+0.35	1	334
09:23:03	43.80	43.85	43.85	+0.30	1	333
09:23:03	43.80	43.85	43.85	+0.30	2	332
09:23:03	43.75	43.85	43.85	+0.30	3	330
09:23:03	43.75	43.80	43.80	+0.25	4	327
09:22:52	43.75	43.80	43.80	+0.25	1	323
09:22:51	43.75	43.80	43.80	+0.25	1	322
09:21:47	43.75	43.80	43.80	+0.25	1	321
09:21:34	43.70	43.80	43.80	+0.25	2	320
09:21:28	43.70	43.80	43.80	+0.25	5	318
09:20:59	43.70	43.80	43.80	+0.25	1	313
09:20:45	43.75	43.80	43.80	+0.25	1	312
09:20:35	43.75	43.80	43.75	+0.20	1	311
09:20:30	43.75	43.80	43.75	+0.20	1	310
09:20:30	43.75	43.80	43.75	+0.20	1	309
09:20:28	43.80	43.85	43.80	+0.25	16	308
09:20:09	43.80	43.85	43.85	+0.30	1	292
09:19:49	43.80	43.85	43.85	+0.30	1	291
09:19:37	43.85	43.90	43.85	+0.30	2	290
09:19:27	43.90	43.95	43.90	+0.35	1	288
09:19:01	43.90	43.95	43.90	+0.35	1	287
09:18:41	43.90	43.95	43.90	+0.35	1	286
09:17:47	43.95	44.00	43.95	+0.40	2	285
09:17:00	43.95	44.00	43.95	+0.40	1	283
09:16:46	43.95	44.00	43.95	+0.40	1	282
09:16:45	43.95	44.00	43.95	+0.40	1	281
09:16:40	43.95	44.00	43.95	+0.40	1	280
09:16:16	43.95	44.00	43.95	+0.40	1	279
09:16:09	43.95	44.00	43.95	+0.40	1	278
09:15:45	43.95	44.00	43.95	+0.40	1	277
09:15:41	43.95	44.00	44.00	+0.45	1	276
09:15:36	43.95	44.00	43.95	+0.40	1	275
09:15:34	43.95	44.00	43.95	+0.40	1	274
09:14:41	43.90	44.00	44.00	+0.45	1	273
09:13:49	43.80	43.90	43.80	+0.25	1	272
09:13:47	43.75	43.80	43.80	+0.25	3	271
09:13:25	43.80	43.85	43.80	+0.25	5	268
09:13:10	43.80	43.90	43.80	+0.25	1	263
09:13:10	43.85	43.95	43.85	+0.30	5	262
09:13:02	43.90	43.95	43.90	+0.35	1	257
09:13:01	43.90	43.95	43.95	+0.40	1	256
09:12:45	43.95	44.00	43.95	+0.40	4	255
09:12:41	43.95	44.00	43.95	+0.40	1	251
09:12:35	43.95	44.00	43.95	+0.40	1	250
09:12:29	43.95	44.00	43.95	+0.40	1	249
09:10:57	44.00	44.05	44.00	+0.45	1	248
09:10:30	43.95	44.05	43.95	+0.40	1	247
09:10:30	43.90	43.95	44.00	+0.45	15	246
09:10:30	43.90	43.95	43.95	+0.40	5	231
09:10:13	43.90	43.95	43.95	+0.40	1	226
09:09:59	43.90	43.95	43.95	+0.40	2	225
09:09:53	43.90	43.95	43.95	+0.40	1	223
09:09:15	43.85	43.95	43.95	+0.40	1	222
09:09:12	43.90	43.95	43.90	+0.35	1	221
09:08:14	43.80	43.90	43.90	+0.35	3	220
09:08:01	43.80	43.90	43.80	+0.25	2	217
09:07:19	43.80	43.85	43.80	+0.25	1	215
09:07:12	43.85	43.90	43.85	+0.30	2	214
09:06:11	43.80	43.85	43.85	+0.30	1	212
09:06:11	43.80	43.85	43.85	+0.30	3	211
09:06:01	43.80	43.85	43.85	+0.30	1	208
09:05:59	43.85	43.95	43.85	+0.30	2	207
09:05:45	43.80	43.85	43.85	+0.30	1	205
09:05:45	43.80	43.85	43.85	+0.30	1	204
09:05:45	43.85	43.95	43.85	+0.30	1	203
09:05:35	43.85	43.95	43.85	+0.30	1	202
09:05:35	43.85	43.95	43.85	+0.30	2	201
09:05:31	43.85	43.95	43.85	+0.30	1	199
09:05:31	43.80	43.85	43.85	+0.30	2	198
09:05:27	43.75	43.85	43.85	+0.30	3	196
09:05:27	43.75	43.85	43.85	+0.30	5	193
09:05:22	43.80	43.85	43.80	+0.25	1	188
09:05:18	43.80	43.85	43.80	+0.25	1	187
09:05:11	43.80	43.85	43.80	+0.25	1	186
09:05:04	43.80	43.85	43.80	+0.25	2	185
09:04:58	43.70	43.80	43.80	+0.25	2	183
09:04:58	43.70	43.75	43.75	+0.20	3	181
09:04:53	43.70	43.75	43.75	+0.20	2	178
09:04:52	43.70	43.75	43.75	+0.20	1	176
09:04:51	43.65	43.75	43.80	+0.25	4	175
09:04:51	43.70	43.75	43.75	+0.20	1	171
09:04:41	43.70	43.75	43.75	+0.20	1	170
09:04:18	43.65	43.75	43.65	+0.10	1	169
09:03:58	43.50	43.65	43.65	+0.10	1	168
09:03:33	43.65	43.70	43.65	+0.10	6	167
09:03:33	43.65	43.70	43.65	+0.10	1	161
09:03:15	43.50	43.55	43.65	+0.10	4	160
09:03:15	43.50	43.55	43.60	+0.05	6	156
09:03:15	43.50	43.55	43.55	0	7	150
09:02:33	43.45	43.50	43.50	-0.05	1	143
09:02:32	43.45	43.50	43.50	-0.05	3	142
09:02:13	43.45	43.50	43.50	-0.05	8	139
09:02:13	43.45	43.50	43.50	-0.05	3	131
09:02:04	43.45	43.50	43.45	-0.10	3	128
09:02:01	43.45	43.50	43.45	-0.10	1	125
09:01:51	43.45	43.50	43.50	-0.05	1	124
09:01:42	43.45	43.50	43.45	-0.10	1	123
09:01:42	43.45	43.50	43.45	-0.10	3	122
09:01:39	43.50	43.55	43.50	-0.05	2	119
09:01:24	43.50	43.55	43.50	-0.05	1	117
09:00:56	43.40	43.45	43.45	-0.10	1	116
09:00:55	43.40	43.45	43.45	-0.10	2	115
09:00:40	43.35	43.50	43.35	-0.20	1	113
09:00:40	43.50	43.55	43.50	-0.05	3	112
09:00:40	43.55	43.65	43.55	0	3	109
09:00:25	43.60	43.75	43.60	+0.05	1	106
09:00:22	43.60	43.80	43.60	+0.05	2	105
09:00:17	43.50	43.55	43.55	0	10	103
09:00:17	43.35	43.45	43.45	-0.10	5	93
09:00:17	43.35	43.40	43.40	-0.15	2	88
09:00:16	43.30	43.40	43.40	-0.15	2	86
09:00:15	43.30	43.40	43.40	-0.15	1	84
09:00:15	43.35	43.40	43.35	-0.20	5	83
09:00:15	43.40	43.45	43.40	-0.15	11	78
09:00:15	43.45	43.55	43.45	-0.10	10	67
09:00:15	43.50	43.55	43.50	-0.05	8	57
09:00:15	43.50	43.55	43.55	0	3	49
09:00:15	--	--	43.50	-0.05	20	46

　

其他人也逛...

MyCard 5000點虛擬點數卡

App Store Card $ 2000 - 數位序號

PChome 購物儲值3,000元

MyCard 3290點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

麥當勞大麥克好禮即享券

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

麥當勞薯條(中)即享券

OPPO Reno14 6.59吋 12+256GB

【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

Samsung Galaxy S26 Ultra (12G/256G)

vivo V60 5G (12G/256G)

【Jo Malone】香水 100ml 多款任選

大潤發5000元即享券(餘額型)

OPPO Reno15 F 6.57吋 8+256GB

儒鴻訂單能見度維持6個月　洪鎮...

聯發科啟動高階主管到職發展計...

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

‧遠傳攜手Amazon Leo　中華電：...
‧首季製造業產值5.9兆連9紅　經...
‧華夏第2季拚利潤優先　估產銷量...

加密貨幣

比特幣BTC	76679.60	-746.74	-0.96%
以太幣ETH	2113.16	-14.52	-0.68%
瑞波幣XRP	1.37	-0.03	-2.21%
比特幣現金BCH	381.81	-22.73	-5.62%
萊特幣LTC	54.11	-0.45	-0.83%
卡達幣ADA	0.249700	0.00	-0.86%
波場幣TRX	0.355839	0.00	0.12%
恆星幣XLM	0.145474	0.00	-2.52%

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。