最新11月國銀人民幣存款續降餘額創逾12年來新低熱門[公告] 允強:代重要子公司YC INOX TR Celik Sanayi ve Ticaret A.S.公告董事會決議召開2025年度股東臨時會

更新報價

長榮航 (2618) 航運業上市長榮集團

35.85 ▲+0.05 +0.14% 2.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	7,158	35.85	324	35.90	415	36.00	36.00	35.70	35.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:39:14	35.85	35.90	35.85	+0.05	1	7160
10:39:14	35.85	35.90	35.85	+0.05	1	7159
10:38:47	35.85	35.90	35.85	+0.05	1	7158
10:38:43	35.85	35.90	35.85	+0.05	2	7157
10:38:30	35.85	35.90	35.85	+0.05	1	7155
10:38:21	35.85	35.90	35.90	+0.10	3	7154
10:38:18	35.85	35.90	35.90	+0.10	1	7151
10:38:18	35.85	35.90	35.90	+0.10	1	7150
10:38:18	35.85	35.90	35.90	+0.10	3	7149
10:38:18	35.85	35.90	35.90	+0.10	1	7146
10:38:11	35.85	35.90	35.85	+0.05	1	7145
10:37:56	35.85	35.90	35.85	+0.05	1	7144
10:37:35	35.85	35.90	35.85	+0.05	2	7143
10:37:33	35.85	35.90	35.90	+0.10	3	7141
10:37:29	35.85	35.90	35.85	+0.05	2	7138
10:37:23	35.85	35.90	35.85	+0.05	1	7136
10:37:15	35.85	35.90	35.85	+0.05	1	7135
10:37:12	35.85	35.90	35.85	+0.05	1	7134
10:36:59	35.85	35.90	35.85	+0.05	1	7133
10:36:55	35.85	35.90	35.90	+0.10	3	7132
10:36:42	35.85	35.90	35.85	+0.05	1	7129
10:36:27	35.85	35.90	35.85	+0.05	1	7128
10:36:23	35.85	35.90	35.85	+0.05	1	7127
10:36:21	35.85	35.90	35.90	+0.10	3	7126
10:36:21	35.85	35.90	35.90	+0.10	1	7123
10:36:18	35.85	35.90	35.90	+0.10	2	7122
10:36:18	35.85	35.90	35.85	+0.05	1	7120
10:36:09	35.85	35.90	35.85	+0.05	3	7119
10:36:06	35.85	35.90	35.85	+0.05	1	7116
10:35:47	35.85	35.90	35.85	+0.05	2	7115
10:35:26	35.85	35.90	35.85	+0.05	1	7113
10:35:11	35.85	35.90	35.85	+0.05	1	7112
10:35:09	35.85	35.90	35.90	+0.10	3	7111
10:35:05	35.85	35.90	35.90	+0.10	1	7108
10:34:51	35.85	35.90	35.90	+0.10	3	7107
10:34:42	35.85	35.90	35.90	+0.10	3	7104
10:34:35	35.85	35.90	35.85	+0.05	1	7101
10:34:31	35.85	35.90	35.90	+0.10	1	7100
10:34:24	35.85	35.90	35.90	+0.10	4	7099
10:34:23	35.85	35.90	35.90	+0.10	2	7095
10:34:23	35.85	35.90	35.90	+0.10	1	7093
10:34:23	35.85	35.90	35.90	+0.10	1	7092
10:34:23	35.85	35.90	35.90	+0.10	2	7091
10:34:23	35.85	35.90	35.90	+0.10	1	7089
10:34:14	35.85	35.90	35.90	+0.10	2	7088
10:34:00	35.85	35.90	35.85	+0.05	1	7086
10:33:59	35.85	35.90	35.85	+0.05	5	7085
10:33:58	35.85	35.90	35.90	+0.10	3	7080
10:33:57	35.85	35.90	35.90	+0.10	1	7077
10:33:46	35.85	35.90	35.85	+0.05	2	7076
10:33:26	35.85	35.90	35.90	+0.10	2	7074
10:33:23	35.85	35.90	35.90	+0.10	1	7072
10:32:50	35.85	35.90	35.90	+0.10	3	7071
10:32:50	35.85	35.90	35.85	+0.05	1	7068
10:32:48	35.85	35.90	35.90	+0.10	1	7067
10:32:45	35.85	35.90	35.85	+0.05	1	7066
10:32:28	35.85	35.90	35.85	+0.05	1	7065
10:32:26	35.85	35.90	35.90	+0.10	3	7064
10:32:26	35.85	35.90	35.90	+0.10	1	7061
10:32:20	35.85	35.90	35.90	+0.10	1	7060
10:32:20	35.85	35.90	35.90	+0.10	1	7059
10:31:56	35.85	35.90	35.90	+0.10	3	7058
10:31:44	35.85	35.90	35.90	+0.10	2	7055
10:31:32	35.85	35.90	35.85	+0.05	1	7053
10:31:21	35.85	35.90	35.85	+0.05	2	7052
10:31:03	35.85	35.90	35.85	+0.05	1	7050
10:30:55	35.85	35.90	35.90	+0.10	2	7049
10:30:50	35.85	35.90	35.85	+0.05	1	7047
10:30:44	35.85	35.90	35.90	+0.10	3	7046
10:30:32	35.85	35.90	35.90	+0.10	1	7043
10:30:32	35.85	35.90	35.90	+0.10	3	7042
10:30:28	35.85	35.90	35.90	+0.10	1	7039
10:30:28	35.85	35.90	35.90	+0.10	1	7038
10:30:28	35.85	35.90	35.90	+0.10	2	7037
10:30:28	35.85	35.90	35.90	+0.10	1	7035
10:30:04	35.85	35.90	35.85	+0.05	1	7034
10:28:59	35.85	35.90	35.85	+0.05	1	7033
10:28:50	35.85	35.90	35.85	+0.05	1	7032
10:28:36	35.85	35.90	35.85	+0.05	1	7031
10:28:31	35.85	35.90	35.90	+0.10	3	7030
10:28:31	35.85	35.90	35.90	+0.10	1	7027
10:28:20	35.85	35.90	35.90	+0.10	1	7026
10:28:16	35.85	35.90	35.90	+0.10	3	7025
10:27:46	35.85	35.90	35.90	+0.10	3	7022
10:27:20	35.85	35.90	35.85	+0.05	3	7019
10:26:33	35.85	35.90	35.90	+0.10	1	7016
10:26:33	35.85	35.90	35.90	+0.10	1	7015
10:26:33	35.85	35.90	35.90	+0.10	2	7014
10:26:33	35.85	35.90	35.90	+0.10	1	7012
10:26:22	35.85	35.90	35.90	+0.10	1	7011
10:26:03	35.85	35.90	35.90	+0.10	1	7010
10:25:55	35.85	35.90	35.85	+0.05	1	7009
10:25:51	35.85	35.90	35.85	+0.05	10	7008
10:25:12	35.85	35.90	35.85	+0.05	1	6998
10:25:03	35.85	35.90	35.85	+0.05	3	6997
10:24:36	35.85	35.90	35.90	+0.10	3	6994
10:24:36	35.85	35.90	35.90	+0.10	1	6991
10:24:24	35.85	35.90	35.85	+0.05	1	6990
10:24:07	35.85	35.90	35.85	+0.05	10	6989
10:23:36	35.85	35.90	35.90	+0.10	5	6979
10:23:00	35.85	35.90	35.85	+0.05	1	6974
10:22:38	35.85	35.90	35.90	+0.10	2	6973
10:21:34	35.85	35.90	35.90	+0.10	2	6971
10:21:34	35.85	35.90	35.85	+0.05	1	6969
10:21:07	35.85	35.90	35.90	+0.10	2	6968
10:20:41	35.85	35.90	35.90	+0.10	1	6966
10:20:41	35.85	35.90	35.90	+0.10	1	6965
10:20:41	35.85	35.90	35.90	+0.10	3	6964
10:20:41	35.85	35.90	35.90	+0.10	1	6961
10:20:28	35.85	35.90	35.90	+0.10	6	6960
10:20:27	35.85	35.90	35.90	+0.10	1	6954
10:20:11	35.85	35.90	35.85	+0.05	5	6953
10:19:23	35.85	35.90	35.90	+0.10	5	6948
10:19:07	35.85	35.90	35.90	+0.10	5	6943
10:19:00	35.85	35.90	35.90	+0.10	1	6938
10:18:43	35.85	35.90	35.90	+0.10	3	6937
10:18:43	35.85	35.90	35.90	+0.10	1	6934
10:18:42	35.85	35.90	35.90	+0.10	6	6933
10:18:29	35.85	35.90	35.85	+0.05	30	6927
10:18:17	35.85	35.90	35.90	+0.10	4	6897
10:18:16	35.85	35.90	35.90	+0.10	64	6893
10:18:16	35.85	35.90	35.90	+0.10	6	6829
10:18:16	35.85	35.90	35.90	+0.10	6	6823
10:18:16	35.85	35.90	35.85	+0.05	1	6817
10:18:15	35.80	35.85	35.85	+0.05	11	6816
10:18:15	35.80	35.85	35.85	+0.05	82	6805
10:18:15	35.80	35.85	35.85	+0.05	36	6723
10:18:15	35.80	35.85	35.85	+0.05	5	6687
10:18:15	35.80	35.85	35.85	+0.05	49	6682
10:18:15	35.80	35.85	35.85	+0.05	3	6633
10:18:13	35.80	35.85	35.85	+0.05	16	6630
10:18:11	35.80	35.85	35.85	+0.05	6	6614
10:18:11	35.80	35.85	35.80	0	2	6608
10:18:03	35.80	35.85	35.80	0	1	6606
10:18:03	35.80	35.85	35.85	+0.05	6	6605
10:18:03	35.80	35.85	35.80	0	1	6599
10:17:56	35.80	35.85	35.80	0	1	6598
10:17:44	35.80	35.85	35.85	+0.05	1	6597
10:17:44	35.80	35.85	35.80	0	1	6596
10:17:31	35.80	35.85	35.85	+0.05	2	6595
10:17:24	35.80	35.85	35.80	0	1	6593
10:17:10	35.80	35.85	35.85	+0.05	28	6592
10:16:47	35.80	35.85	35.80	0	4	6564
10:16:46	35.80	35.85	35.85	+0.05	1	6560
10:16:46	35.80	35.85	35.85	+0.05	1	6559
10:16:46	35.80	35.85	35.85	+0.05	2	6558
10:16:46	35.80	35.85	35.85	+0.05	1	6556
10:16:31	35.80	35.85	35.80	0	2	6555
10:16:10	35.80	35.85	35.80	0	1	6553
10:15:58	35.80	35.85	35.80	0	1	6552
10:15:58	35.80	35.85	35.80	0	10	6551
10:15:49	35.80	35.85	35.80	0	2	6541
10:15:38	35.80	35.85	35.80	0	1	6539
10:15:32	35.80	35.85	35.80	0	2	6538
10:15:19	35.80	35.85	35.80	0	5	6536
10:15:18	35.80	35.85	35.85	+0.05	3	6531
10:15:16	35.80	35.85	35.80	0	3	6528
10:15:11	35.80	35.85	35.80	0	4	6525
10:15:10	35.80	35.85	35.80	0	1	6521
10:14:59	35.80	35.85	35.80	0	32	6520
10:14:48	35.80	35.85	35.85	+0.05	3	6488
10:14:48	35.80	35.85	35.85	+0.05	1	6485
10:14:48	35.80	35.85	35.80	0	1	6484
10:14:47	35.80	35.85	35.80	0	5	6483
10:14:37	35.80	35.85	35.80	0	3	6478
10:14:32	35.80	35.85	35.80	0	1	6475
10:14:21	35.80	35.85	35.80	0	13	6474
10:14:18	35.80	35.85	35.80	0	1	6461
10:14:15	35.80	35.85	35.80	0	2	6460
10:13:41	35.80	35.85	35.80	0	2	6458
10:13:27	35.80	35.85	35.80	0	1	6456
10:13:20	35.80	35.85	35.80	0	1	6455
10:13:19	35.80	35.85	35.80	0	2	6454
10:13:19	35.80	35.85	35.80	0	4	6452
10:13:19	35.80	35.85	35.80	0	24	6448
10:13:14	35.80	35.85	35.80	0	2	6424
10:13:12	35.80	35.85	35.80	0	1	6422
10:13:05	35.80	35.85	35.80	0	1	6421
10:13:04	35.80	35.85	35.80	0	3	6420
10:12:51	35.80	35.85	35.80	0	1	6417
10:12:51	35.80	35.85	35.85	+0.05	1	6416
10:12:51	35.80	35.85	35.85	+0.05	1	6415
10:12:51	35.80	35.85	35.85	+0.05	2	6414
10:12:51	35.80	35.85	35.85	+0.05	1	6412
10:12:44	35.80	35.85	35.80	0	1	6411
10:12:43	35.80	35.85	35.80	0	1	6410
10:12:34	35.80	35.85	35.80	0	1	6409
10:12:23	35.80	35.85	35.80	0	1	6408
10:12:23	35.80	35.85	35.80	0	1	6407
10:12:19	35.80	35.85	35.80	0	1	6406
10:12:05	35.80	35.85	35.80	0	1	6405
10:11:57	35.80	35.85	35.80	0	2	6404
10:11:35	35.80	35.85	35.80	0	1	6402
10:11:34	35.80	35.85	35.80	0	10	6401
10:11:33	35.80	35.85	35.85	+0.05	4	6391
10:11:21	35.80	35.85	35.80	0	1	6387
10:11:21	35.80	35.85	35.80	0	5	6386
10:11:07	35.80	35.85	35.80	0	1	6381
10:11:06	35.80	35.85	35.80	0	1	6380
10:11:01	35.80	35.85	35.80	0	4	6379
10:10:53	35.80	35.85	35.80	0	1	6375
10:10:53	35.80	35.85	35.85	+0.05	3	6374
10:10:53	35.80	35.85	35.85	+0.05	1	6371
10:10:44	35.80	35.85	35.80	0	10	6370
10:10:42	35.80	35.85	35.80	0	10	6360
10:10:40	35.80	35.85	35.80	0	1	6350
10:10:37	35.80	35.85	35.80	0	1	6349
10:10:36	35.80	35.85	35.80	0	1	6348
10:10:25	35.80	35.85	35.80	0	2	6347
10:10:19	35.80	35.85	35.80	0	2	6345
10:10:19	35.80	35.85	35.80	0	1	6343
10:10:06	35.80	35.85	35.80	0	1	6342
10:09:54	35.80	35.85	35.80	0	1	6341
10:09:41	35.80	35.85	35.80	0	1	6340
10:09:26	35.80	35.85	35.80	0	1	6339
10:09:16	35.80	35.85	35.80	0	1	6338
10:09:08	35.80	35.85	35.80	0	1	6337
10:08:57	35.80	35.85	35.80	0	1	6336
10:08:56	35.80	35.85	35.85	+0.05	1	6335
10:08:56	35.80	35.85	35.85	+0.05	1	6334
10:08:56	35.80	35.85	35.85	+0.05	2	6333
10:08:56	35.80	35.85	35.85	+0.05	1	6331
10:08:44	35.80	35.85	35.80	0	1	6330
10:08:28	35.80	35.85	35.80	0	2	6329
10:08:27	35.80	35.85	35.80	0	1	6327
10:08:18	35.80	35.85	35.80	0	1	6326
10:08:12	35.80	35.85	35.80	0	5	6325
10:08:07	35.80	35.85	35.80	0	1	6320
10:08:06	35.80	35.85	35.80	0	1	6319
10:08:01	35.80	35.85	35.80	0	2	6318
10:07:58	35.80	35.85	35.85	+0.05	2	6316
10:07:53	35.80	35.85	35.80	0	2	6314
10:07:52	35.80	35.85	35.80	0	1	6312
10:07:25	35.80	35.85	35.80	0	2	6311
10:07:02	35.80	35.85	35.80	0	1	6309
10:06:58	35.80	35.85	35.85	+0.05	3	6308
10:06:58	35.80	35.85	35.85	+0.05	1	6305
10:06:55	35.80	35.85	35.80	0	2	6304
10:06:39	35.80	35.85	35.80	0	10	6302
10:06:33	35.80	35.85	35.80	0	3	6292
10:06:15	35.80	35.85	35.80	0	1	6289
10:06:12	35.80	35.85	35.80	0	1	6288
10:06:09	35.80	35.85	35.80	0	2	6287
10:05:45	35.80	35.85	35.80	0	1	6285
10:05:41	35.80	35.85	35.80	0	2	6284
10:05:41	35.80	35.85	35.80	0	1	6282
10:05:28	35.80	35.85	35.80	0	2	6281
10:05:19	35.80	35.85	35.80	0	1	6279
10:05:04	35.80	35.85	35.80	0	1	6278
10:05:04	35.80	35.85	35.85	+0.05	1	6277
10:05:04	35.80	35.85	35.85	+0.05	1	6276
10:05:04	35.80	35.85	35.85	+0.05	2	6275
10:05:04	35.80	35.85	35.85	+0.05	1	6273
10:04:59	35.80	35.85	35.80	0	1	6272
10:04:58	35.80	35.85	35.80	0	1	6271
10:04:46	35.80	35.85	35.80	0	1	6270
10:04:35	35.80	35.85	35.80	0	1	6269
10:04:25	35.80	35.85	35.80	0	1	6268
10:04:02	35.80	35.85	35.80	0	1	6267
10:04:00	35.80	35.85	35.80	0	1	6266
10:03:57	35.80	35.85	35.80	0	1	6265
10:03:33	35.80	35.85	35.80	0	1	6264
10:03:24	35.80	35.85	35.80	0	1	6263
10:03:03	35.80	35.85	35.85	+0.05	3	6262
10:03:03	35.80	35.85	35.85	+0.05	1	6259
10:02:53	35.80	35.85	35.80	0	1	6258
10:02:53	35.80	35.85	35.80	0	1	6257
10:02:41	35.80	35.85	35.80	0	1	6256
10:02:17	35.80	35.85	35.80	0	1	6255
10:02:06	35.80	35.85	35.80	0	1	6254
10:02:01	35.80	35.85	35.80	0	1	6253
10:02:01	35.80	35.85	35.80	0	1	6252
10:02:00	35.80	35.85	35.80	0	1	6251
10:01:44	35.80	35.85	35.80	0	1	6250
10:01:44	35.80	35.85	35.80	0	1	6249
10:01:29	35.80	35.85	35.80	0	10	6248
10:01:19	35.80	35.85	35.85	+0.05	1	6238
10:01:08	35.80	35.85	35.85	+0.05	2	6237
10:01:07	35.80	35.85	35.80	0	1	6235
10:00:40	35.80	35.85	35.85	+0.05	10	6234
10:00:32	35.80	35.85	35.80	0	1	6224
10:00:17	35.80	35.85	35.80	0	1	6223
09:59:54	35.80	35.85	35.85	+0.05	27	6222
09:59:47	35.80	35.85	35.80	0	1	6195
09:59:46	35.80	35.85	35.80	0	1	6194
09:59:35	35.80	35.85	35.85	+0.05	6	6193
09:59:33	35.80	35.85	35.85	+0.05	1	6187
09:59:30	35.80	35.85	35.85	+0.05	4	6186
09:59:27	35.80	35.85	35.85	+0.05	24	6182
09:59:19	35.80	35.85	35.85	+0.05	1	6158
09:59:05	35.80	35.85	35.85	+0.05	3	6157
09:59:04	35.80	35.85	35.85	+0.05	3	6154
09:59:04	35.80	35.85	35.85	+0.05	1	6151
09:59:01	35.80	35.85	35.80	0	4	6150
09:59:00	35.80	35.85	35.85	+0.05	18	6146
09:58:39	35.80	35.85	35.80	0	9	6128
09:58:35	35.80	35.85	35.85	+0.05	3	6119
09:58:34	35.80	35.85	35.85	+0.05	33	6116
09:58:05	35.80	35.85	35.85	+0.05	26	6083
09:57:56	35.80	35.85	35.80	0	1	6057
09:57:56	35.80	35.85	35.80	0	10	6056
09:57:36	35.80	35.85	35.85	+0.05	3	6046
09:57:35	35.80	35.85	35.85	+0.05	6	6043
09:57:30	35.80	35.85	35.85	+0.05	1	6037
09:57:29	35.80	35.85	35.80	0	2	6036
09:57:18	35.80	35.85	35.80	0	1	6034
09:57:12	35.80	35.85	35.85	+0.05	2	6033
09:57:12	35.80	35.85	35.85	+0.05	5	6031
09:57:11	35.80	35.85	35.80	0	3	6026
09:57:06	35.80	35.85	35.85	+0.05	2	6023
09:56:57	35.80	35.85	35.80	0	2	6021
09:56:32	35.80	35.85	35.80	0	65	6019
09:56:32	35.80	35.85	35.80	0	1	5954
09:56:21	35.80	35.85	35.80	0	1	5953
09:56:19	35.80	35.85	35.80	0	1	5952
09:56:08	35.80	35.85	35.80	0	7	5951
09:56:08	35.80	35.85	35.80	0	1	5944
09:56:03	35.80	35.85	35.80	0	1	5943
09:56:03	35.80	35.85	35.85	+0.05	1	5942
09:55:40	35.80	35.85	35.85	+0.05	2	5941
09:55:40	35.80	35.85	35.80	0	1	5939
09:55:25	35.80	35.85	35.85	+0.05	1	5938
09:55:18	35.80	35.85	35.85	+0.05	1	5937
09:55:00	35.85	35.90	35.85	+0.05	283	5936
09:55:00	35.85	35.90	35.90	+0.10	28	5653
09:54:57	35.85	35.90	35.90	+0.10	1	5625
09:54:54	35.85	35.90	35.90	+0.10	40	5624
09:54:52	35.85	35.90	35.90	+0.10	50	5584
09:54:38	35.85	35.90	35.90	+0.10	1	5534
09:54:37	35.85	35.90	35.85	+0.05	3	5533
09:54:35	35.85	35.90	35.90	+0.10	4	5530
09:54:31	35.85	35.90	35.90	+0.10	30	5526
09:54:18	35.85	35.90	35.85	+0.05	2	5496
09:54:17	35.85	35.90	35.85	+0.05	1	5494
09:54:15	35.85	35.90	35.90	+0.10	10	5493
09:54:12	35.85	35.90	35.85	+0.05	1	5483
09:54:05	35.85	35.90	35.90	+0.10	6	5482
09:53:59	35.85	35.90	35.90	+0.10	30	5476
09:53:46	35.85	35.90	35.85	+0.05	2	5446
09:53:46	35.85	35.90	35.85	+0.05	4	5444
09:53:35	35.85	35.90	35.90	+0.10	6	5440
09:53:30	35.85	35.90	35.90	+0.10	24	5434
09:53:27	35.85	35.90	35.85	+0.05	1	5410
09:53:13	35.85	35.90	35.90	+0.10	1	5409
09:53:08	35.85	35.90	35.90	+0.10	4	5408
09:53:08	35.85	35.90	35.90	+0.10	30	5404
09:53:08	35.85	35.90	35.85	+0.05	2	5374
09:53:05	35.85	35.90	35.90	+0.10	9	5372
09:52:59	35.85	35.90	35.90	+0.10	27	5363
09:52:35	35.85	35.90	35.90	+0.10	6	5336
09:52:31	35.85	35.90	35.90	+0.10	24	5330
09:52:30	35.85	35.90	35.85	+0.05	1	5306
09:52:17	35.85	35.90	35.90	+0.10	1	5305
09:52:09	35.85	35.90	35.85	+0.05	3	5304
09:52:05	35.85	35.90	35.90	+0.10	3	5301
09:52:03	35.85	35.90	35.90	+0.10	26	5298
09:52:02	35.85	35.90	35.85	+0.05	1	5272
09:51:32	35.85	35.90	35.85	+0.05	1	5271
09:51:27	35.85	35.90	35.85	+0.05	4	5270
09:51:25	35.85	35.90	35.85	+0.05	4	5266
09:51:21	35.85	35.90	35.85	+0.05	4	5262
09:51:18	35.85	35.90	35.85	+0.05	4	5258
09:51:15	35.85	35.90	35.85	+0.05	4	5254
09:51:14	35.85	35.90	35.85	+0.05	4	5250
09:51:08	35.85	35.90	35.85	+0.05	20	5246
09:51:05	35.85	35.90	35.85	+0.05	4	5226
09:51:05	35.85	35.90	35.90	+0.10	9	5222
09:51:04	35.85	35.90	35.85	+0.05	4	5213
09:50:58	35.85	35.90	35.90	+0.10	12	5209
09:50:30	35.85	35.90	35.85	+0.05	5	5197
09:50:11	35.85	35.90	35.85	+0.05	4	5192
09:50:09	35.85	35.90	35.85	+0.05	1	5188
09:50:08	35.85	35.90	35.85	+0.05	3	5187
09:49:58	35.85	35.90	35.85	+0.05	5	5184
09:49:57	35.85	35.90	35.90	+0.10	30	5179
09:49:55	35.85	35.90	35.85	+0.05	4	5149
09:49:53	35.85	35.90	35.85	+0.05	1	5145
09:49:41	35.85	35.90	35.85	+0.05	1	5144
09:49:40	35.85	35.90	35.85	+0.05	3	5143
09:49:22	35.85	35.90	35.85	+0.05	2	5140
09:49:21	35.85	35.90	35.85	+0.05	5	5138
09:49:12	35.85	35.90	35.85	+0.05	1	5133
09:49:06	35.85	35.90	35.85	+0.05	1	5132
09:48:54	35.85	35.90	35.85	+0.05	1	5131
09:48:42	35.85	35.90	35.85	+0.05	2	5130
09:48:42	35.85	35.90	35.85	+0.05	4	5128
09:48:36	35.85	35.90	35.85	+0.05	4	5124
09:48:33	35.85	35.90	35.85	+0.05	5	5120
09:48:28	35.85	35.90	35.90	+0.10	3	5115
09:48:25	35.85	35.90	35.85	+0.05	1	5112
09:48:14	35.85	35.90	35.85	+0.05	4	5111
09:48:13	35.85	35.90	35.85	+0.05	4	5107
09:48:10	35.85	35.90	35.85	+0.05	4	5103
09:48:08	35.85	35.90	35.85	+0.05	22	5099
09:48:08	35.85	35.90	35.85	+0.05	4	5077
09:48:07	35.85	35.90	35.90	+0.10	2	5073
09:48:07	35.85	35.90	35.85	+0.05	2	5071
09:48:06	35.85	35.90	35.85	+0.05	4	5069
09:47:58	35.85	35.90	35.85	+0.05	4	5065
09:47:48	35.85	35.90	35.85	+0.05	1	5061
09:47:37	35.85	35.90	35.90	+0.10	1	5060
09:47:35	35.85	35.90	35.85	+0.05	1	5059
09:47:22	35.85	35.90	35.90	+0.10	1	5058
09:47:22	35.85	35.90	35.85	+0.05	1	5057
09:47:21	35.85	35.90	35.90	+0.10	1	5056
09:47:03	35.85	35.90	35.85	+0.05	2	5055
09:46:50	35.85	35.90	35.90	+0.10	1	5053
09:46:49	35.85	35.90	35.85	+0.05	1	5052
09:46:33	35.85	35.90	35.85	+0.05	3	5051
09:46:33	35.85	35.90	35.90	+0.10	1	5048
09:46:11	35.90	35.95	35.90	+0.10	36	5047
09:46:08	35.95	36.00	35.95	+0.15	316	5011
09:46:08	35.95	36.00	35.95	+0.15	4	4695
09:46:07	35.95	36.00	35.95	+0.15	1	4691
09:46:07	35.95	36.00	35.95	+0.15	5	4690
09:46:04	35.95	36.00	36.00	+0.20	9	4685
09:45:59	35.95	36.00	35.95	+0.15	1	4676
09:45:54	35.95	36.00	35.95	+0.15	1	4675
09:45:54	35.95	36.00	36.00	+0.20	8	4674
09:45:48	35.95	36.00	35.95	+0.15	1	4666
09:45:47	35.95	36.00	35.95	+0.15	2	4665
09:45:45	35.95	36.00	35.95	+0.15	4	4663
09:45:42	35.95	36.00	35.95	+0.15	4	4659
09:45:35	35.95	36.00	35.95	+0.15	2	4655
09:45:34	35.95	36.00	36.00	+0.20	8	4653
09:45:26	35.95	36.00	36.00	+0.20	1	4645
09:45:21	35.95	36.00	35.95	+0.15	4	4644
09:45:21	35.95	36.00	36.00	+0.20	1	4640
09:45:20	35.95	36.00	35.95	+0.15	1	4639
09:45:20	35.95	36.00	36.00	+0.20	15	4638
09:45:14	35.95	36.00	35.95	+0.15	1	4623
09:45:06	35.95	36.00	35.95	+0.15	4	4622
09:45:05	35.95	36.00	35.95	+0.15	1	4618
09:45:04	35.95	36.00	36.00	+0.20	16	4617
09:44:59	35.95	36.00	35.95	+0.15	2	4601
09:44:54	35.95	36.00	35.95	+0.15	1	4599
09:44:53	35.95	36.00	36.00	+0.20	1	4598
09:44:47	35.95	36.00	36.00	+0.20	15	4597
09:44:34	35.95	36.00	36.00	+0.20	18	4582
09:44:33	35.95	36.00	35.95	+0.15	4	4564
09:44:33	35.95	36.00	35.95	+0.15	1	4560
09:44:30	35.95	36.00	35.95	+0.15	4	4559
09:44:26	35.95	36.00	35.95	+0.15	4	4555
09:44:19	35.95	36.00	35.95	+0.15	2	4551
09:44:18	35.95	36.00	35.95	+0.15	4	4549
09:44:17	35.95	36.00	35.95	+0.15	3	4545
09:44:17	35.95	36.00	36.00	+0.20	12	4542
09:44:14	35.95	36.00	35.95	+0.15	5	4530
09:44:14	35.95	36.00	36.00	+0.20	1	4525
09:44:14	35.95	36.00	35.95	+0.15	4	4524
09:44:12	35.95	36.00	36.00	+0.20	1	4520
09:44:12	35.95	36.00	35.95	+0.15	8	4519
09:44:11	35.95	36.00	35.95	+0.15	1	4511
09:44:11	35.95	36.00	35.95	+0.15	5	4510
09:44:04	35.95	36.00	36.00	+0.20	5	4505
09:44:04	35.95	36.00	36.00	+0.20	12	4500
09:43:55	35.95	36.00	36.00	+0.20	10	4488
09:43:54	35.95	36.00	36.00	+0.20	6	4478
09:43:53	35.95	36.00	36.00	+0.20	2	4472
09:43:52	35.95	36.00	36.00	+0.20	2	4470
09:43:52	35.95	36.00	36.00	+0.20	3	4468
09:43:52	35.95	36.00	35.95	+0.15	1	4465
09:43:51	35.95	36.00	36.00	+0.20	18	4464
09:43:51	35.95	36.00	35.95	+0.15	3	4446
09:43:36	35.95	36.00	35.95	+0.15	2	4443
09:43:35	35.95	36.00	36.00	+0.20	1	4441
09:43:35	35.95	36.00	36.00	+0.20	10	4440
09:43:34	35.95	36.00	36.00	+0.20	15	4430
09:43:34	35.95	36.00	36.00	+0.20	1	4415
09:43:33	35.95	36.00	35.95	+0.15	4	4414
09:43:33	35.95	36.00	36.00	+0.20	10	4410
09:43:29	35.95	36.00	36.00	+0.20	1	4400
09:43:23	35.95	36.00	36.00	+0.20	1	4399
09:43:20	35.95	36.00	36.00	+0.20	1	4398
09:43:18	35.95	36.00	36.00	+0.20	12	4397
09:43:14	35.95	36.00	36.00	+0.20	1	4385
09:43:12	35.95	36.00	35.95	+0.15	2	4384
09:43:11	35.95	36.00	35.95	+0.15	1	4382
09:43:05	35.95	36.00	36.00	+0.20	1	4381
09:43:04	35.95	36.00	36.00	+0.20	18	4380
09:43:04	35.95	36.00	35.95	+0.15	1	4362
09:43:04	35.95	36.00	35.95	+0.15	2	4361
09:43:01	35.95	36.00	36.00	+0.20	1	4359
09:42:53	35.95	36.00	35.95	+0.15	1	4358
09:42:50	35.95	36.00	35.95	+0.15	4	4357
09:42:49	35.95	36.00	35.95	+0.15	3	4353
09:42:49	35.95	36.00	36.00	+0.20	14	4350
09:42:47	35.95	36.00	35.95	+0.15	5	4336
09:42:46	35.95	36.00	36.00	+0.20	20	4331
09:42:39	35.95	36.00	35.95	+0.15	5	4311
09:42:38	35.95	36.00	35.95	+0.15	18	4306
09:42:38	35.95	36.00	36.00	+0.20	1	4288
09:42:37	35.95	36.00	35.95	+0.15	3	4287
09:42:37	35.95	36.00	35.95	+0.15	4	4284
09:42:37	35.95	36.00	35.95	+0.15	1	4280
09:42:36	35.90	35.95	35.95	+0.15	21	4279
09:42:36	35.90	35.95	35.95	+0.15	200	4258
09:42:34	35.90	35.95	35.95	+0.15	18	4058
09:42:32	35.90	35.95	35.95	+0.15	1	4040
09:42:30	35.90	35.95	35.95	+0.15	2	4039
09:42:30	35.90	35.95	35.95	+0.15	5	4037
09:42:30	35.90	35.95	35.90	+0.10	1	4032
09:42:30	35.90	35.95	35.95	+0.15	30	4031
09:42:30	35.90	35.95	35.95	+0.15	35	4001
09:42:30	35.90	35.95	35.95	+0.15	164	3966
09:42:27	35.90	35.95	35.95	+0.15	26	3802
09:42:27	35.90	35.95	35.95	+0.15	2	3776
09:42:21	35.90	35.95	35.90	+0.10	2	3774
09:42:21	35.90	35.95	35.90	+0.10	2	3772
09:42:17	35.90	35.95	35.95	+0.15	12	3770
09:42:13	35.90	35.95	35.90	+0.10	5	3758
09:42:09	35.90	35.95	35.90	+0.10	4	3753
09:42:08	35.90	35.95	35.95	+0.15	2	3749
09:42:08	35.90	35.95	35.90	+0.10	4	3747
09:42:04	35.90	35.95	35.95	+0.15	12	3743
09:41:58	35.90	35.95	35.95	+0.15	2	3731
09:41:58	35.90	35.95	35.90	+0.10	3	3729
09:41:58	35.90	35.95	35.90	+0.10	2	3726
09:41:55	35.90	35.95	35.90	+0.10	4	3724
09:41:55	35.90	35.95	35.90	+0.10	3	3720
09:41:53	35.90	35.95	35.95	+0.15	1	3717
09:41:52	35.90	35.95	35.90	+0.10	20	3716
09:41:51	35.90	35.95	35.90	+0.10	8	3696
09:41:51	35.90	35.95	35.95	+0.15	18	3688
09:41:42	35.90	35.95	35.90	+0.10	4	3670
09:41:38	35.90	35.95	35.90	+0.10	5	3666
09:41:34	35.90	35.95	35.95	+0.15	18	3661
09:41:19	35.90	35.95	35.90	+0.10	4	3643
09:41:19	35.90	35.95	35.95	+0.15	15	3639
09:41:13	35.90	35.95	35.95	+0.15	1	3624
09:41:12	35.90	35.95	35.90	+0.10	1	3623
09:41:04	35.90	35.95	35.90	+0.10	8	3622
09:41:04	35.90	35.95	35.95	+0.15	12	3614
09:40:57	35.90	35.95	35.90	+0.10	1	3602
09:40:52	35.90	35.95	35.95	+0.15	6	3601
09:40:52	35.90	35.95	35.90	+0.10	3	3595
09:40:52	35.90	35.95	35.90	+0.10	6	3592
09:40:52	35.85	35.90	35.90	+0.10	125	3586
09:40:52	35.85	35.90	35.90	+0.10	21	3461
09:40:49	35.85	35.90	35.90	+0.10	10	3440
09:40:47	35.85	35.90	35.90	+0.10	2	3430
09:40:37	35.85	35.90	35.90	+0.10	1	3428
09:40:34	35.85	35.90	35.90	+0.10	18	3427
09:40:27	35.85	35.90	35.90	+0.10	1	3409
09:40:23	35.85	35.90	35.90	+0.10	1	3408
09:40:18	35.85	35.90	35.90	+0.10	1	3407
09:40:18	35.85	35.90	35.90	+0.10	15	3406
09:40:16	35.85	35.90	35.90	+0.10	1	3391
09:40:07	35.85	35.90	35.90	+0.10	6	3390
09:40:06	35.85	35.90	35.90	+0.10	1	3384
09:40:04	35.85	35.90	35.90	+0.10	14	3383
09:39:53	35.85	35.90	35.90	+0.10	2	3369
09:39:50	35.85	35.90	35.90	+0.10	18	3367
09:39:43	35.85	35.90	35.90	+0.10	2	3349
09:39:43	35.85	35.90	35.85	+0.05	5	3347
09:39:34	35.85	35.90	35.90	+0.10	14	3342
09:39:31	35.85	35.90	35.90	+0.10	5	3328
09:39:24	35.85	35.90	35.85	+0.05	5	3323
09:39:21	35.85	35.90	35.90	+0.10	18	3318
09:39:10	35.85	35.90	35.90	+0.10	1	3300
09:39:04	35.85	35.90	35.90	+0.10	10	3299
09:38:56	35.85	35.90	35.90	+0.10	21	3289
09:38:36	35.85	35.90	35.90	+0.10	1	3268
09:38:36	35.85	35.90	35.85	+0.05	2	3267
09:38:36	35.85	35.90	35.85	+0.05	32	3265
09:38:36	35.80	35.85	35.85	+0.05	73	3233
09:38:36	35.80	35.85	35.85	+0.05	57	3160
09:38:34	35.80	35.85	35.85	+0.05	37	3103
09:38:34	35.80	35.85	35.85	+0.05	6	3066
09:38:31	35.80	35.85	35.85	+0.05	2	3060
09:38:29	35.80	35.85	35.85	+0.05	5	3058
09:38:23	35.80	35.85	35.85	+0.05	2	3053
09:38:22	35.80	35.85	35.85	+0.05	2	3051
09:38:13	35.80	35.85	35.85	+0.05	2	3049
09:38:10	35.80	35.85	35.85	+0.05	1	3047
09:37:59	35.80	35.85	35.85	+0.05	10	3046
09:37:50	35.80	35.85	35.80	0	1	3036
09:37:46	35.80	35.85	35.80	0	1	3035
09:37:42	35.80	35.85	35.80	0	1	3034
09:37:42	35.80	35.85	35.80	0	1	3033
09:37:39	35.80	35.85	35.80	0	10	3032
09:37:34	35.80	35.85	35.80	0	2	3022
09:37:34	35.80	35.85	35.80	0	7	3020
09:37:34	35.75	35.80	35.80	0	112	3013
09:37:34	35.75	35.80	35.80	0	4	2901
09:37:34	35.75	35.80	35.80	0	37	2897
09:37:34	35.75	35.80	35.80	0	6	2860
09:37:34	35.75	35.80	35.80	0	4	2854
09:37:34	35.75	35.80	35.80	0	4	2850
09:37:34	35.75	35.80	35.80	0	2	2846
09:37:20	35.75	35.80	35.80	0	3	2844
09:37:14	35.75	35.80	35.75	-0.05	2	2841
09:37:02	35.75	35.80	35.80	0	1	2839
09:37:01	35.75	35.80	35.75	-0.05	1	2838
09:36:47	35.75	35.80	35.75	-0.05	1	2837
09:36:36	35.75	35.80	35.75	-0.05	5	2836
09:36:27	35.75	35.80	35.75	-0.05	2	2831
09:36:14	35.75	35.80	35.75	-0.05	1	2829
09:36:03	35.75	35.80	35.75	-0.05	1	2828
09:35:49	35.75	35.80	35.75	-0.05	1	2827
09:35:49	35.75	35.80	35.80	0	1	2826
09:35:49	35.75	35.80	35.80	0	1	2825
09:35:28	35.75	35.80	35.80	0	19	2824
09:35:23	35.75	35.80	35.75	-0.05	3	2805
09:34:51	35.75	35.80	35.80	0	1	2802
09:34:45	35.75	35.80	35.75	-0.05	2	2801
09:34:37	35.75	35.80	35.75	-0.05	1	2799
09:34:12	35.75	35.80	35.75	-0.05	4	2798
09:34:00	35.75	35.80	35.75	-0.05	68	2794
09:33:50	35.75	35.80	35.80	0	12	2726
09:33:50	35.75	35.80	35.80	0	12	2714
09:33:49	35.75	35.80	35.80	0	19	2702
09:33:48	35.75	35.80	35.75	-0.05	10	2683
09:33:09	35.75	35.80	35.75	-0.05	1	2673
09:33:02	35.75	35.80	35.75	-0.05	5	2672
09:32:45	35.75	35.80	35.75	-0.05	1	2667
09:32:43	35.75	35.80	35.75	-0.05	2	2666
09:32:42	35.75	35.80	35.75	-0.05	1	2664
09:32:38	35.75	35.80	35.75	-0.05	2	2663
09:32:16	35.75	35.80	35.75	-0.05	1	2661
09:32:02	35.75	35.80	35.75	-0.05	1	2660
09:31:52	35.75	35.80	35.75	-0.05	2	2659
09:31:21	35.75	35.80	35.80	0	19	2657
09:31:01	35.75	35.80	35.75	-0.05	5	2638
09:30:56	35.75	35.80	35.75	-0.05	1	2633
09:30:46	35.75	35.80	35.75	-0.05	1	2632
09:30:42	35.75	35.80	35.75	-0.05	2	2631
09:30:35	35.75	35.80	35.75	-0.05	2	2629
09:30:12	35.75	35.80	35.75	-0.05	1	2627
09:30:02	35.75	35.80	35.75	-0.05	1	2626
09:30:01	35.75	35.80	35.75	-0.05	1	2625
09:29:48	35.75	35.80	35.75	-0.05	5	2624
09:29:45	35.75	35.80	35.75	-0.05	2	2619
09:29:43	35.75	35.80	35.75	-0.05	1	2617
09:29:42	35.75	35.80	35.75	-0.05	1	2616
09:29:41	35.75	35.80	35.75	-0.05	4	2615
09:29:33	35.75	35.80	35.75	-0.05	2	2611
09:29:14	35.70	35.75	35.75	-0.05	2	2609
09:29:12	35.70	35.75	35.75	-0.05	20	2607
09:29:09	35.70	35.75	35.75	-0.05	17	2587
09:29:09	35.70	35.75	35.75	-0.05	19	2570
09:29:05	35.70	35.75	35.70	-0.10	1	2551
09:29:05	35.70	35.75	35.70	-0.10	2	2550
09:28:42	35.70	35.75	35.70	-0.10	1	2548
09:28:40	35.70	35.75	35.70	-0.10	3	2547
09:28:35	35.70	35.75	35.70	-0.10	1	2544
09:28:35	35.70	35.75	35.70	-0.10	1	2543
09:28:35	35.70	35.75	35.70	-0.10	1	2542
09:28:35	35.70	35.75	35.75	-0.05	8	2541
09:28:34	35.70	35.75	35.70	-0.10	2	2533
09:28:23	35.70	35.75	35.70	-0.10	1	2531
09:28:23	35.70	35.75	35.70	-0.10	1	2530
09:28:22	35.70	35.75	35.70	-0.10	1	2529
09:28:14	35.70	35.75	35.70	-0.10	1	2528
09:28:13	35.70	35.75	35.70	-0.10	1	2527
09:28:12	35.70	35.75	35.70	-0.10	1	2526
09:28:12	35.70	35.75	35.70	-0.10	2	2525
09:28:01	35.70	35.75	35.70	-0.10	2	2523
09:27:58	35.70	35.75	35.70	-0.10	1	2521
09:27:57	35.70	35.75	35.70	-0.10	2	2520
09:27:57	35.70	35.75	35.70	-0.10	10	2518
09:27:55	35.70	35.75	35.70	-0.10	2	2508
09:27:53	35.70	35.75	35.70	-0.10	4	2506
09:27:53	35.70	35.75	35.70	-0.10	1	2502
09:27:53	35.70	35.75	35.70	-0.10	2	2501
09:27:47	35.70	35.75	35.70	-0.10	1	2499
09:27:46	35.70	35.75	35.75	-0.05	1	2498
09:27:46	35.70	35.75	35.70	-0.10	2	2497
09:27:40	35.70	35.75	35.70	-0.10	1	2495
09:27:39	35.70	35.75	35.70	-0.10	2	2494
09:27:39	35.70	35.75	35.70	-0.10	1	2492
09:27:39	35.70	35.75	35.70	-0.10	4	2491
09:27:25	35.70	35.75	35.70	-0.10	1	2487
09:27:23	35.70	35.75	35.70	-0.10	2	2486
09:27:21	35.70	35.75	35.70	-0.10	8	2484
09:27:17	35.70	35.75	35.70	-0.10	8	2476
09:27:17	35.70	35.75	35.70	-0.10	6	2468
09:27:16	35.75	35.80	35.75	-0.05	42	2462
09:27:16	35.75	35.80	35.75	-0.05	17	2420
09:27:16	35.75	35.80	35.75	-0.05	1	2403
09:27:16	35.75	35.80	35.75	-0.05	1	2402
09:27:15	35.75	35.80	35.75	-0.05	6	2401
09:27:15	35.75	35.80	35.75	-0.05	1	2395
09:27:12	35.75	35.80	35.75	-0.05	2	2394
09:27:10	35.75	35.80	35.75	-0.05	1	2392
09:27:10	35.75	35.80	35.75	-0.05	2	2391
09:27:10	35.75	35.80	35.75	-0.05	4	2389
09:27:07	35.75	35.80	35.75	-0.05	1	2385
09:27:07	35.75	35.80	35.75	-0.05	1	2384
09:26:56	35.75	35.80	35.75	-0.05	1	2383
09:26:52	35.75	35.80	35.75	-0.05	1	2382
09:26:50	35.75	35.80	35.75	-0.05	1	2381
09:26:50	35.75	35.80	35.80	0	1	2380
09:26:48	35.75	35.80	35.80	0	1	2379
09:26:47	35.75	35.80	35.75	-0.05	1	2378
09:26:37	35.75	35.80	35.80	0	2	2377
09:26:32	35.75	35.80	35.75	-0.05	1	2375
09:26:32	35.75	35.80	35.75	-0.05	2	2374
09:26:30	35.75	35.80	35.80	0	1	2372
09:26:26	35.75	35.80	35.75	-0.05	1	2371
09:26:26	35.75	35.80	35.75	-0.05	1	2370
09:26:23	35.75	35.80	35.75	-0.05	1	2369
09:26:18	35.75	35.80	35.75	-0.05	1	2368
09:26:09	35.75	35.80	35.75	-0.05	2	2367
09:25:59	35.75	35.80	35.80	0	1	2365
09:25:57	35.75	35.80	35.75	-0.05	2	2364
09:25:50	35.75	35.80	35.75	-0.05	1	2362
09:25:49	35.75	35.80	35.75	-0.05	1	2361
09:25:49	35.75	35.80	35.75	-0.05	1	2360
09:25:29	35.75	35.80	35.75	-0.05	1	2359
09:25:27	35.75	35.80	35.75	-0.05	2	2358
09:25:16	35.75	35.80	35.75	-0.05	1	2356
09:25:15	35.75	35.80	35.75	-0.05	1	2355
09:25:13	35.75	35.80	35.75	-0.05	1	2354
09:25:13	35.75	35.80	35.75	-0.05	1	2353
09:25:12	35.75	35.80	35.75	-0.05	3	2352
09:25:09	35.75	35.80	35.75	-0.05	1	2349
09:25:08	35.75	35.80	35.75	-0.05	1	2348
09:25:08	35.75	35.80	35.75	-0.05	1	2347
09:25:08	35.75	35.80	35.75	-0.05	10	2346
09:24:49	35.75	35.80	35.75	-0.05	1	2336
09:24:48	35.75	35.80	35.75	-0.05	1	2335
09:24:46	35.75	35.80	35.75	-0.05	1	2334
09:24:46	35.75	35.80	35.75	-0.05	1	2333
09:24:45	35.75	35.80	35.75	-0.05	1	2332
09:24:44	35.75	35.80	35.75	-0.05	3	2331
09:24:41	35.75	35.80	35.75	-0.05	1	2328
09:24:41	35.75	35.80	35.75	-0.05	1	2327
09:24:41	35.75	35.80	35.75	-0.05	3	2326
09:24:41	35.75	35.80	35.75	-0.05	2	2323
09:24:34	35.75	35.80	35.75	-0.05	1	2321
09:24:34	35.75	35.80	35.75	-0.05	2	2320
09:24:25	35.75	35.80	35.75	-0.05	1	2318
09:24:13	35.75	35.80	35.75	-0.05	2	2317
09:24:03	35.75	35.80	35.75	-0.05	2	2315
09:23:58	35.75	35.80	35.75	-0.05	2	2313
09:23:47	35.75	35.80	35.75	-0.05	1	2311
09:23:47	35.75	35.80	35.75	-0.05	6	2310
09:23:37	35.75	35.80	35.75	-0.05	1	2304
09:23:23	35.75	35.80	35.75	-0.05	1	2303
09:23:04	35.75	35.80	35.75	-0.05	1	2302
09:23:04	35.75	35.80	35.75	-0.05	2	2301
09:22:40	35.75	35.80	35.75	-0.05	1	2299
09:22:26	35.75	35.80	35.75	-0.05	1	2298
09:22:12	35.75	35.80	35.75	-0.05	1	2297
09:21:59	35.75	35.80	35.75	-0.05	1	2296
09:21:46	35.75	35.80	35.75	-0.05	2	2295
09:21:35	35.75	35.80	35.75	-0.05	2	2293
09:21:25	35.75	35.80	35.75	-0.05	1	2291
09:21:24	35.75	35.80	35.75	-0.05	1	2290
09:21:23	35.75	35.80	35.75	-0.05	3	2289
09:21:15	35.75	35.80	35.75	-0.05	1	2286
09:20:52	35.75	35.80	35.75	-0.05	2	2285
09:20:37	35.75	35.80	35.75	-0.05	1	2283
09:20:37	35.75	35.80	35.75	-0.05	1	2282
09:20:37	35.75	35.80	35.75	-0.05	1	2281
09:20:35	35.75	35.80	35.80	0	1	2280
09:20:22	35.75	35.80	35.75	-0.05	2	2279
09:20:09	35.75	35.80	35.75	-0.05	1	2277
09:19:56	35.75	35.80	35.75	-0.05	1	2276
09:19:56	35.75	35.80	35.75	-0.05	1	2275
09:19:56	35.75	35.80	35.75	-0.05	1	2274
09:19:45	35.75	35.80	35.75	-0.05	1	2273
09:19:44	35.75	35.80	35.75	-0.05	4	2272
09:19:38	35.75	35.80	35.75	-0.05	2	2268
09:19:32	35.75	35.80	35.75	-0.05	1	2266
09:19:31	35.75	35.80	35.80	0	3	2265
09:19:05	35.75	35.80	35.75	-0.05	13	2262
09:19:04	35.80	35.85	35.80	0	191	2249
09:19:04	35.80	35.85	35.80	0	10	2058
09:19:02	35.80	35.85	35.80	0	2	2048
09:19:02	35.80	35.85	35.80	0	1	2046
09:19:02	35.80	35.85	35.85	+0.05	5	2045
09:18:53	35.80	35.85	35.80	0	1	2040
09:18:52	35.80	35.85	35.80	0	4	2039
09:18:45	35.80	35.85	35.80	0	2	2035
09:18:44	35.80	35.85	35.85	+0.05	10	2033
09:18:43	35.80	35.85	35.80	0	1	2023
09:18:31	35.80	35.85	35.80	0	6	2022
09:18:06	35.80	35.85	35.85	+0.05	5	2016
09:18:02	35.80	35.85	35.85	+0.05	1	2011
09:17:47	35.80	35.85	35.80	0	1	2010
09:17:32	35.80	35.85	35.80	0	2	2009
09:17:22	35.80	35.85	35.80	0	1	2007
09:16:52	35.80	35.85	35.80	0	2	2006
09:16:33	35.80	35.85	35.80	0	1	2004
09:16:00	35.80	35.85	35.80	0	1	2003
09:15:53	35.80	35.85	35.85	+0.05	1	2002
09:15:48	35.80	35.85	35.85	+0.05	2	2001
09:15:46	35.80	35.85	35.85	+0.05	2	1999
09:15:41	35.80	35.85	35.85	+0.05	1	1997
09:15:29	35.80	35.85	35.85	+0.05	1	1996
09:15:17	35.80	35.85	35.80	0	2	1995
09:15:11	35.80	35.85	35.80	0	2	1993
09:14:51	35.80	35.85	35.80	0	1	1991
09:14:49	35.80	35.85	35.80	0	4	1990
09:14:41	35.80	35.85	35.80	0	1	1986
09:14:38	35.80	35.85	35.80	0	1	1985
09:14:26	35.80	35.85	35.80	0	1	1984
09:14:23	35.80	35.85	35.80	0	1	1983
09:14:15	35.80	35.85	35.80	0	1	1982
09:14:11	35.80	35.85	35.80	0	6	1981
09:14:07	35.80	35.85	35.80	0	2	1975
09:14:03	35.80	35.85	35.80	0	100	1973
09:13:57	35.80	35.85	35.85	+0.05	1	1873
09:13:56	35.80	35.85	35.85	+0.05	1	1872
09:13:48	35.80	35.85	35.80	0	1	1871
09:13:38	35.80	35.85	35.85	+0.05	1	1870
09:13:18	35.80	35.85	35.85	+0.05	1	1869
09:13:16	35.80	35.85	35.85	+0.05	16	1868
09:13:13	35.80	35.85	35.80	0	1	1852
09:13:10	35.80	35.85	35.80	0	4	1851
09:13:01	35.80	35.85	35.85	+0.05	1	1847
09:12:51	35.80	35.85	35.80	0	1	1846
09:12:39	35.80	35.85	35.85	+0.05	5	1845
09:12:38	35.80	35.85	35.85	+0.05	3	1840
09:12:19	35.80	35.85	35.80	0	30	1837
09:12:19	35.80	35.85	35.85	+0.05	1	1807
09:12:18	35.80	35.85	35.85	+0.05	5	1806
09:12:09	35.80	35.85	35.85	+0.05	3	1801
09:11:22	35.80	35.85	35.85	+0.05	1	1798
09:10:56	35.85	35.90	35.85	+0.05	3	1797
09:10:55	35.80	35.85	35.85	+0.05	1	1794
09:10:45	35.80	35.90	35.90	+0.10	2	1793
09:10:33	35.80	35.90	35.90	+0.10	4	1791
09:10:32	35.80	35.85	35.85	+0.05	5	1787
09:10:29	35.80	35.85	35.85	+0.05	2	1782
09:10:24	35.80	35.85	35.80	0	2	1780
09:10:20	35.80	35.85	35.80	0	7	1778
09:10:10	35.80	35.85	35.85	+0.05	7	1771
09:10:10	35.80	35.85	35.85	+0.05	1	1764
09:10:10	35.80	35.85	35.85	+0.05	1	1763
09:10:08	35.80	35.85	35.85	+0.05	5	1762
09:09:55	35.80	35.85	35.85	+0.05	2	1757
09:09:55	35.80	35.85	35.85	+0.05	1	1755
09:09:50	35.80	35.85	35.85	+0.05	1	1754
09:09:49	35.80	35.85	35.85	+0.05	1	1753
09:09:36	35.80	35.90	35.90	+0.10	1	1752
09:09:34	35.80	35.85	35.85	+0.05	1	1751
09:09:31	35.80	35.85	35.85	+0.05	6	1750
09:09:26	35.80	35.85	35.85	+0.05	1	1744
09:09:22	35.80	35.85	35.85	+0.05	10	1743
09:09:14	35.80	35.85	35.85	+0.05	5	1733
09:09:10	35.80	35.85	35.85	+0.05	6	1728
09:09:04	35.85	35.90	35.85	+0.05	3	1722
09:09:04	35.80	35.85	35.85	+0.05	17	1719
09:09:04	35.80	35.85	35.85	+0.05	113	1702
09:09:04	35.85	35.90	35.85	+0.05	87	1589
09:08:44	35.85	35.90	35.90	+0.10	6	1502
09:08:37	35.85	35.90	35.85	+0.05	11	1496
09:08:24	35.85	35.90	35.90	+0.10	13	1485
09:08:21	35.85	35.90	35.90	+0.10	25	1472
09:08:20	35.85	35.90	35.90	+0.10	13	1447
09:08:18	35.85	35.90	35.90	+0.10	1	1434
09:07:59	35.85	35.90	35.85	+0.05	16	1433
09:07:59	35.80	35.85	35.85	+0.05	121	1417
09:07:59	35.80	35.85	35.85	+0.05	20	1296
09:07:59	35.80	35.85	35.85	+0.05	135	1276
09:07:59	35.80	35.85	35.85	+0.05	13	1141
09:07:56	35.80	35.85	35.85	+0.05	2	1128
09:07:43	35.80	35.85	35.85	+0.05	9	1126
09:07:34	35.80	35.85	35.85	+0.05	16	1117
09:07:34	35.80	35.85	35.80	0	5	1101
09:07:30	35.80	35.85	35.80	0	1	1096
09:07:28	35.80	35.85	35.85	+0.05	1	1095
09:07:25	35.80	35.85	35.80	0	30	1094
09:07:16	35.80	35.85	35.85	+0.05	2	1064
09:07:11	35.80	35.85	35.85	+0.05	1	1062
09:07:09	35.80	35.85	35.85	+0.05	1	1061
09:07:01	35.85	35.90	35.85	+0.05	12	1060
09:07:01	35.85	35.90	35.85	+0.05	9	1048
09:06:56	35.85	35.90	35.90	+0.10	1	1039
09:06:56	35.85	35.90	35.85	+0.05	2	1038
09:06:54	35.85	35.90	35.85	+0.05	4	1036
09:06:52	35.85	35.90	35.85	+0.05	3	1032
09:06:49	35.85	35.90	35.85	+0.05	15	1029
09:06:49	35.85	35.90	35.85	+0.05	10	1014
09:06:48	35.85	35.90	35.85	+0.05	1	1004
09:06:48	35.85	35.90	35.85	+0.05	1	1003
09:06:47	35.85	35.90	35.85	+0.05	1	1002
09:06:44	35.85	35.90	35.85	+0.05	1	1001
09:06:43	35.85	35.90	35.85	+0.05	1	1000
09:06:40	35.85	35.90	35.90	+0.10	2	999
09:06:31	35.85	35.90	35.90	+0.10	1	997
09:06:27	35.85	35.90	35.85	+0.05	6	996
09:06:15	35.85	35.90	35.85	+0.05	5	990
09:05:56	35.85	35.90	35.90	+0.10	10	985
09:05:52	35.85	35.90	35.85	+0.05	1	975
09:05:52	35.90	35.95	35.90	+0.10	11	974
09:05:49	35.90	35.95	35.90	+0.10	1	963
09:05:49	35.90	35.95	35.90	+0.10	5	962
09:05:46	35.90	35.95	35.90	+0.10	2	957
09:05:42	35.90	35.95	35.90	+0.10	2	955
09:05:34	35.90	35.95	35.90	+0.10	11	953
09:05:34	35.90	35.95	35.90	+0.10	5	942
09:05:27	35.90	35.95	35.95	+0.15	1	937
09:05:19	35.90	35.95	35.90	+0.10	2	936
09:05:18	35.90	35.95	35.95	+0.15	2	934
09:05:09	35.90	35.95	35.95	+0.15	4	932
09:05:09	35.90	35.95	35.90	+0.10	2	928
09:05:09	35.90	35.95	35.90	+0.10	1	926
09:05:08	35.90	35.95	35.90	+0.10	6	925
09:05:06	35.90	35.95	35.90	+0.10	1	919
09:05:00	35.90	35.95	35.90	+0.10	1	918
09:04:58	35.90	35.95	35.90	+0.10	1	917
09:04:57	35.90	35.95	35.90	+0.10	5	916
09:04:56	35.90	35.95	35.90	+0.10	12	911
09:04:56	35.90	35.95	35.90	+0.10	13	899
09:04:37	35.90	35.95	35.95	+0.15	1	886
09:04:34	35.90	35.95	35.90	+0.10	2	885
09:04:32	35.90	35.95	35.95	+0.15	2	883
09:04:22	35.90	35.95	35.95	+0.15	1	881
09:04:19	35.90	35.95	35.95	+0.15	1	880
09:04:19	35.90	35.95	35.95	+0.15	1	879
09:04:18	35.90	35.95	35.95	+0.15	2	878
09:04:17	35.95	36.00	35.95	+0.15	2	876
09:04:16	35.95	36.00	35.95	+0.15	5	874
09:04:16	35.95	36.00	35.95	+0.15	1	869
09:04:12	35.95	36.00	35.95	+0.15	1	868
09:04:09	35.95	36.00	35.95	+0.15	2	867
09:04:08	35.95	36.00	35.95	+0.15	5	865
09:04:05	35.95	36.00	35.95	+0.15	10	860
09:04:01	35.95	36.00	35.95	+0.15	1	850
09:03:53	35.95	36.00	36.00	+0.20	2	849
09:03:51	35.95	36.00	35.95	+0.15	4	847
09:03:44	35.95	36.00	36.00	+0.20	10	843
09:03:36	35.95	36.00	35.95	+0.15	12	833
09:03:36	35.95	36.00	35.95	+0.15	7	821
09:03:35	35.95	36.00	36.00	+0.20	2	814
09:03:28	35.95	36.00	36.00	+0.20	2	812
09:03:25	35.95	36.00	36.00	+0.20	1	810
09:03:21	35.95	36.00	35.95	+0.15	2	809
09:03:17	35.90	35.95	35.95	+0.15	43	807
09:03:15	35.90	35.95	35.95	+0.15	1	764
09:03:06	35.90	35.95	35.90	+0.10	2	763
09:03:06	35.85	35.90	35.90	+0.10	36	761
09:03:05	35.85	35.90	35.90	+0.10	2	725
09:03:05	35.85	35.90	35.85	+0.05	3	723
09:02:52	35.85	35.90	35.85	+0.05	1	720
09:02:49	35.85	35.90	35.85	+0.05	1	719
09:02:43	35.85	35.90	35.85	+0.05	2	718
09:02:40	35.80	35.85	35.85	+0.05	18	716
09:02:38	35.80	35.85	35.85	+0.05	2	698
09:02:36	35.80	35.85	35.85	+0.05	1	696
09:02:19	35.80	35.85	35.80	0	5	695
09:02:15	35.80	35.85	35.80	0	1	690
09:02:03	35.80	35.85	35.80	0	1	689
09:01:59	35.85	35.90	35.85	+0.05	2	688
09:01:59	35.85	35.90	35.85	+0.05	3	686
09:01:50	35.80	35.85	35.85	+0.05	1	683
09:01:49	35.80	35.85	35.85	+0.05	1	682
09:01:47	35.80	35.85	35.85	+0.05	10	681
09:01:47	35.80	35.85	35.85	+0.05	2	671
09:01:46	35.80	35.85	35.80	0	2	669
09:01:32	35.85	35.95	35.85	+0.05	18	667
09:01:31	35.90	35.95	35.90	+0.10	1	649
09:01:31	35.90	35.95	35.90	+0.10	13	648
09:01:31	35.95	36.00	35.95	+0.15	9	635
09:01:31	35.95	36.00	35.95	+0.15	48	626
09:01:30	35.95	36.00	35.95	+0.15	10	578
09:01:25	35.95	36.00	36.00	+0.20	1	568
09:01:21	35.95	36.00	36.00	+0.20	2	567
09:01:07	35.95	36.00	36.00	+0.20	6	565
09:01:05	35.95	36.00	35.95	+0.15	1	559
09:01:04	35.95	36.00	36.00	+0.20	2	558
09:01:03	35.95	36.00	35.95	+0.15	1	556
09:00:58	35.95	36.00	35.95	+0.15	1	555
09:00:56	35.95	36.00	36.00	+0.20	1	554
09:00:56	35.95	36.00	36.00	+0.20	4	553
09:00:54	35.95	36.00	36.00	+0.20	10	549
09:00:49	35.95	36.00	35.95	+0.15	5	539
09:00:43	35.95	36.00	36.00	+0.20	19	534
09:00:39	35.95	36.00	36.00	+0.20	2	515
09:00:36	35.95	36.00	35.95	+0.15	2	513
09:00:36	35.90	36.00	36.00	+0.20	7	511
09:00:32	35.90	35.95	35.95	+0.15	7	504
09:00:31	35.90	35.95	35.90	+0.10	1	497
09:00:30	35.90	35.95	35.95	+0.15	2	496
09:00:30	35.85	35.95	35.95	+0.15	10	494
09:00:30	35.85	35.90	35.95	+0.15	12	484
09:00:30	35.85	35.90	35.90	+0.10	7	472
09:00:26	35.85	35.90	35.85	+0.05	1	465
09:00:17	35.85	35.90	35.85	+0.05	8	464
09:00:17	35.90	35.95	35.85	+0.05	21	456
09:00:17	35.90	35.95	35.90	+0.10	3	435
09:00:17	35.90	35.95	35.90	+0.10	1	432
09:00:17	35.85	35.95	35.95	+0.15	1	431
09:00:17	35.90	35.95	35.90	+0.10	65	430
09:00:17	35.90	36.00	35.90	+0.10	1	365
09:00:17	35.95	36.00	35.95	+0.15	2	364
09:00:17	35.95	36.00	35.95	+0.15	2	362
09:00:17	--	--	36.00	+0.20	360	360

　

其他人也逛...

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

麥當勞薯條(中)即享券

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

【享樂券】全家虛擬禮物卡50元

vivo X300 Pro 5G (16G/512G)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值100, 000元

App Store Card $ 1000 - 數位序號

Samsung Galaxy A56 5G (12G/256G)

DJI OSMO POCKET 3 全能套裝

MyCard 5000點虛擬點數卡

羅技 ALTO KEYS K98M 機械式無線鍵盤

PChome 購物儲值3, 000元

POCO F8 Ultra 16GB/512GB

PChome 購物儲值10, 000元

【金屬盤後】金銅價漲☆

房市降溫毅聯建設：自住需求撐...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧國家新創獎成生醫商轉平台楊泮...
‧【盤前焦點】費半跌近4% 法人：...
‧陳俊聖當選北市電腦公會理事長 ...

加密貨幣

比特幣BTC	86458.09	-1,389.53	-1.58%
以太幣ETH	2834.64	-129.38	-4.37%
瑞波幣XRP	1.87	-0.06	-3.11%
比特幣現金BCH	549.90	3.73	0.68%
萊特幣LTC	76.14	-2.92	-3.69%
卡達幣ADA	0.367450	-0.02	-4.74%
波場幣TRX	0.279226	0.00	-0.40%
恆星幣XLM	0.214274	-0.01	-2.40%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。