最新[公告] 可寧衛*:公告本公司股票面額由「新台幣10元」變更為「新台幣1元」，公告期間：114年10月16日至115年01月15日。熱門遭判付中國華映131億元大同：提再審對財務無影響

更新報價

長科 (6548)* 半導體業上櫃

42.45 ▲+0.05 +0.12% 1.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	2,692	42.40	8	42.45	6	42.40	43.00	42.20	42.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	42.40	42.45	42.45	+0.05	9	2692
13:30:00	42.40	42.45	42.45	+0.05	136	2683
13:24:35	42.40	42.45	42.45	+0.05	7	2547
13:24:31	42.40	42.45	42.45	+0.05	1	2540
13:24:25	42.40	42.45	42.45	+0.05	1	2539
13:24:14	42.40	42.45	42.45	+0.05	1	2538
13:24:10	42.40	42.45	42.40	0	1	2537
13:23:50	42.40	42.50	42.40	0	1	2536
13:23:48	42.40	42.45	42.45	+0.05	1	2535
13:23:48	42.40	42.45	42.40	0	1	2534
13:23:10	42.40	42.45	42.45	+0.05	1	2533
13:22:50	42.40	42.45	42.40	0	1	2532
13:22:35	42.40	42.50	42.40	0	5	2531
13:22:18	42.40	42.50	42.40	0	19	2526
13:21:55	42.40	42.45	42.45	+0.05	1	2507
13:21:40	42.40	42.45	42.45	+0.05	2	2506
13:21:40	42.45	42.50	42.45	+0.05	8	2504
13:21:33	42.45	42.50	42.45	+0.05	1	2496
13:21:33	42.45	42.50	42.50	+0.10	2	2495
13:21:22	42.45	42.50	42.45	+0.05	1	2493
13:21:00	42.45	42.50	42.45	+0.05	1	2492
13:20:55	42.45	42.50	42.45	+0.05	1	2491
13:20:53	42.45	42.50	42.45	+0.05	1	2490
13:20:50	42.45	42.50	42.50	+0.10	1	2489
13:20:37	42.45	42.50	42.50	+0.10	1	2488
13:20:23	42.45	42.50	42.50	+0.10	1	2487
13:19:59	42.45	42.50	42.45	+0.05	1	2486
13:19:59	42.45	42.50	42.50	+0.10	3	2485
13:19:42	42.45	42.50	42.50	+0.10	1	2482
13:19:33	42.45	42.50	42.45	+0.05	1	2481
13:19:32	42.45	42.50	42.45	+0.05	1	2480
13:19:28	42.45	42.50	42.45	+0.05	1	2479
13:19:13	42.45	42.50	42.45	+0.05	1	2478
13:19:02	42.45	42.50	42.50	+0.10	2	2477
13:18:51	42.45	42.50	42.45	+0.05	1	2475
13:18:47	42.45	42.50	42.45	+0.05	3	2474
13:18:21	42.45	42.50	42.50	+0.10	2	2471
13:18:06	42.45	42.50	42.45	+0.05	4	2469
13:17:56	42.45	42.50	42.45	+0.05	2	2465
13:17:46	42.45	42.50	42.45	+0.05	1	2463
13:17:41	42.45	42.50	42.45	+0.05	1	2462
13:17:41	42.45	42.50	42.50	+0.10	2	2461
13:17:01	42.45	42.50	42.50	+0.10	2	2459
13:16:37	42.45	42.50	42.50	+0.10	1	2457
13:16:37	42.45	42.50	42.45	+0.05	1	2456
13:16:19	42.45	42.50	42.50	+0.10	1	2455
13:16:15	42.45	42.50	42.50	+0.10	1	2454
13:14:05	42.45	42.55	42.45	+0.05	1	2453
13:14:04	42.50	42.55	42.50	+0.10	4	2452
13:14:04	42.50	42.55	42.50	+0.10	1	2448
13:13:51	42.50	42.55	42.50	+0.10	1	2447
13:13:28	42.50	42.55	42.50	+0.10	1	2446
13:13:28	42.50	42.55	42.50	+0.10	10	2445
13:11:51	42.50	42.55	42.55	+0.15	2	2435
13:11:51	42.55	42.60	42.55	+0.15	7	2433
13:11:30	42.55	42.60	42.55	+0.15	1	2426
13:11:17	42.55	42.60	42.55	+0.15	5	2425
13:11:09	42.55	42.60	42.60	+0.20	1	2420
13:10:49	42.55	42.60	42.60	+0.20	1	2419
13:10:34	42.55	42.60	42.55	+0.15	1	2418
13:10:10	42.55	42.60	42.60	+0.20	1	2417
13:10:00	42.55	42.60	42.60	+0.20	1	2416
13:09:55	42.55	42.60	42.60	+0.20	1	2415
13:09:35	42.55	42.60	42.60	+0.20	1	2414
13:09:24	42.55	42.60	42.60	+0.20	2	2413
13:08:38	42.55	42.60	42.60	+0.20	1	2411
13:08:32	42.55	42.60	42.55	+0.15	1	2410
13:08:29	42.55	42.60	42.60	+0.20	3	2409
13:07:45	42.50	42.60	42.60	+0.20	5	2406
13:07:40	42.55	42.60	42.55	+0.15	1	2401
13:07:15	42.50	42.55	42.55	+0.15	1	2400
13:07:05	42.50	42.55	42.55	+0.15	2	2399
13:06:35	42.50	42.55	42.55	+0.15	1	2397
13:06:14	42.50	42.55	42.55	+0.15	1	2396
13:05:59	42.50	42.55	42.55	+0.15	1	2395
13:05:38	42.50	42.55	42.55	+0.15	1	2394
13:05:28	42.50	42.55	42.55	+0.15	1	2393
13:05:18	42.50	42.55	42.55	+0.15	1	2392
13:04:57	42.50	42.55	42.55	+0.15	1	2391
13:04:19	42.50	42.55	42.55	+0.15	2	2390
13:04:07	42.50	42.55	42.50	+0.10	1	2388
13:04:00	42.50	42.55	42.55	+0.15	3	2387
13:03:36	42.50	42.55	42.55	+0.15	2	2384
13:03:22	42.50	42.55	42.50	+0.10	1	2382
13:03:13	42.50	42.55	42.55	+0.15	1	2381
13:03:02	42.50	42.55	42.50	+0.10	9	2380
13:02:01	42.45	42.55	42.45	+0.05	1	2371
13:02:01	42.45	42.50	42.50	+0.10	2	2370
13:01:16	42.45	42.50	42.50	+0.10	2	2368
13:01:03	42.45	42.50	42.50	+0.10	2	2366
13:01:02	42.45	42.50	42.45	+0.05	1	2364
13:01:00	42.45	42.50	42.50	+0.10	1	2363
13:01:00	42.45	42.50	42.50	+0.10	4	2362
13:00:51	42.45	42.50	42.50	+0.10	1	2358
13:00:26	42.40	42.45	42.45	+0.05	1	2357
13:00:26	42.40	42.45	42.45	+0.05	1	2356
13:00:23	42.40	42.45	42.45	+0.05	1	2355
13:00:00	42.40	42.45	42.45	+0.05	1	2354
12:59:27	42.40	42.45	42.45	+0.05	1	2353
12:59:05	42.40	42.45	42.45	+0.05	1	2352
12:58:20	42.40	42.45	42.40	0	1	2351
12:58:20	42.40	42.45	42.40	0	1	2350
12:58:14	42.40	42.45	42.40	0	1	2349
12:58:04	42.40	42.45	42.45	+0.05	1	2348
12:57:40	42.40	42.45	42.40	0	1	2347
12:57:40	42.40	42.45	42.40	0	4	2346
12:57:22	42.40	42.45	42.40	0	1	2342
12:54:54	42.40	42.50	42.40	0	1	2341
12:54:51	42.45	42.50	42.45	+0.05	16	2340
12:54:51	42.45	42.50	42.45	+0.05	1	2324
12:54:50	42.45	42.50	42.50	+0.10	1	2323
12:54:01	42.45	42.50	42.50	+0.10	2	2322
12:53:14	42.45	42.50	42.45	+0.05	1	2320
12:51:37	42.40	42.45	42.45	+0.05	1	2319
12:51:26	42.40	42.45	42.45	+0.05	2	2318
12:49:41	42.40	42.45	42.40	0	1	2316
12:48:27	42.40	42.45	42.40	0	1	2315
12:48:27	42.40	42.45	42.45	+0.05	3	2314
12:48:26	42.45	42.50	42.45	+0.05	6	2311
12:47:17	42.45	42.50	42.45	+0.05	1	2305
12:47:16	42.45	42.50	42.45	+0.05	1	2304
12:47:15	42.45	42.50	42.45	+0.05	4	2303
12:46:35	42.40	42.45	42.45	+0.05	1	2299
12:45:31	42.40	42.50	42.40	0	1	2298
12:44:50	42.40	42.50	42.40	0	1	2297
12:44:18	42.40	42.50	42.40	0	1	2296
12:43:34	42.40	42.50	42.40	0	2	2295
12:43:30	42.40	42.45	42.40	0	1	2293
12:43:28	42.45	42.50	42.45	+0.05	5	2292
12:43:27	42.45	42.50	42.45	+0.05	1	2287
12:43:26	42.45	42.50	42.45	+0.05	1	2286
12:42:46	42.45	42.50	42.45	+0.05	1	2285
12:42:10	42.45	42.50	42.45	+0.05	1	2284
12:42:09	42.45	42.50	42.45	+0.05	1	2283
12:41:33	42.45	42.50	42.50	+0.10	1	2282
12:40:53	42.45	42.50	42.50	+0.10	1	2281
12:40:29	42.45	42.50	42.50	+0.10	1	2280
12:40:24	42.45	42.50	42.50	+0.10	1	2279
12:40:04	42.45	42.50	42.50	+0.10	1	2278
12:39:07	42.40	42.45	42.45	+0.05	1	2277
12:38:22	42.45	42.50	42.50	+0.10	2	2276
12:38:22	42.45	42.50	42.45	+0.05	2	2274
12:36:25	42.40	42.45	42.40	0	1	2272
12:36:25	42.40	42.45	42.45	+0.05	4	2271
12:36:14	42.40	42.45	42.45	+0.05	1	2267
12:35:44	42.40	42.45	42.40	0	1	2266
12:35:22	42.40	42.45	42.40	0	1	2265
12:34:59	42.40	42.45	42.40	0	1	2264
12:34:58	42.40	42.45	42.40	0	1	2263
12:34:22	42.40	42.45	42.40	0	1	2262
12:34:04	42.40	42.45	42.40	0	1	2261
12:34:02	42.45	42.50	42.45	+0.05	1	2260
12:34:02	42.45	42.50	42.45	+0.05	15	2259
12:33:07	42.45	42.50	42.45	+0.05	1	2244
12:33:07	42.45	42.50	42.45	+0.05	2	2243
12:32:55	42.45	42.50	42.50	+0.10	1	2241
12:32:12	42.45	42.50	42.50	+0.10	2	2240
12:31:36	42.45	42.50	42.50	+0.10	1	2238
12:31:16	42.45	42.50	42.50	+0.10	1	2237
12:31:15	42.45	42.50	42.50	+0.10	1	2236
12:31:01	42.45	42.50	42.50	+0.10	3	2235
12:30:50	42.45	42.50	42.45	+0.05	2	2232
12:30:32	42.40	42.45	42.45	+0.05	2	2230
12:30:32	42.40	42.45	42.45	+0.05	3	2228
12:30:06	42.35	42.40	42.40	0	5	2225
12:30:06	42.35	42.40	42.40	0	1	2220
12:30:00	42.35	42.40	42.40	0	2	2219
12:29:51	42.35	42.40	42.40	0	23	2217
12:29:36	42.35	42.40	42.40	0	1	2194
12:29:11	42.40	42.45	42.40	0	1	2193
12:29:00	42.35	42.40	42.40	0	1	2192
12:28:33	42.35	42.40	42.35	-0.05	1	2191
12:28:32	42.35	42.40	42.40	0	1	2190
12:28:07	42.35	42.40	42.40	0	1	2189
12:27:40	42.35	42.40	42.40	0	1	2188
12:27:10	42.35	42.40	42.40	0	1	2187
12:26:39	42.35	42.40	42.40	0	1	2186
12:25:47	42.35	42.40	42.35	-0.05	1	2185
12:25:46	42.35	42.40	42.40	0	3	2184
12:25:13	42.30	42.40	42.40	0	10	2181
12:24:44	42.30	42.40	42.30	-0.10	1	2171
12:24:43	42.35	42.40	42.35	-0.05	1	2170
12:24:43	42.35	42.40	42.35	-0.05	1	2169
12:23:16	42.30	42.40	42.30	-0.10	1	2168
12:23:16	42.30	42.40	42.30	-0.10	8	2167
12:23:05	42.30	42.40	42.30	-0.10	1	2159
12:21:08	42.30	42.35	42.30	-0.10	1	2158
12:21:07	42.35	42.40	42.35	-0.05	11	2157
12:21:07	42.35	42.40	42.40	0	1	2146
12:19:41	42.35	42.40	42.35	-0.05	1	2145
12:18:50	42.30	42.40	42.30	-0.10	1	2144
12:18:50	42.30	42.35	42.35	-0.05	1	2143
12:17:36	42.30	42.35	42.35	-0.05	1	2142
12:16:38	42.30	42.35	42.30	-0.10	5	2141
12:16:18	42.30	42.35	42.30	-0.10	1	2136
12:16:08	42.30	42.35	42.30	-0.10	5	2135
12:15:13	42.35	42.40	42.35	-0.05	1	2130
12:14:14	42.35	42.40	42.35	-0.05	1	2129
12:14:01	42.30	42.35	42.30	-0.10	1	2128
12:13:38	42.30	42.40	42.30	-0.10	1	2127
12:13:38	42.30	42.35	42.35	-0.05	1	2126
12:13:38	42.35	42.40	42.35	-0.05	9	2125
12:13:21	42.35	42.40	42.40	0	3	2116
12:12:22	42.30	42.35	42.35	-0.05	1	2113
12:12:17	42.35	42.40	42.35	-0.05	2	2112
12:12:04	42.35	42.40	42.35	-0.05	2	2110
12:12:01	42.30	42.35	42.35	-0.05	1	2108
12:11:49	42.30	42.35	42.35	-0.05	1	2107
12:11:13	42.30	42.35	42.30	-0.10	1	2106
12:11:06	42.25	42.30	42.30	-0.10	1	2105
12:11:06	42.25	42.30	42.25	-0.15	1	2104
12:11:06	42.25	42.30	42.30	-0.10	1	2103
12:10:32	42.25	42.30	42.30	-0.10	2	2102
12:09:54	42.20	42.25	42.25	-0.15	1	2100
12:09:19	42.20	42.25	42.25	-0.15	1	2099
12:09:14	42.20	42.25	42.25	-0.15	1	2098
12:09:00	42.20	42.25	42.25	-0.15	1	2097
12:08:55	42.20	42.25	42.25	-0.15	3	2096
12:07:26	42.20	42.25	42.20	-0.20	3	2093
12:07:18	42.20	42.25	42.20	-0.20	1	2090
12:06:31	42.20	42.25	42.25	-0.15	1	2089
12:06:15	42.20	42.25	42.20	-0.20	1	2088
12:04:48	42.20	42.25	42.20	-0.20	1	2087
12:04:47	42.20	42.25	42.20	-0.20	12	2086
12:04:26	42.20	42.25	42.20	-0.20	1	2074
12:02:34	42.20	42.25	42.20	-0.20	1	2073
12:02:07	42.20	42.30	42.20	-0.20	3	2072
12:01:50	42.20	42.30	42.20	-0.20	1	2069
12:01:16	42.20	42.30	42.20	-0.20	1	2068
12:01:16	42.25	42.30	42.25	-0.15	2	2067
12:01:16	42.25	42.30	42.25	-0.15	10	2065
12:01:16	42.25	42.30	42.25	-0.15	1	2055
12:00:31	42.25	42.30	42.30	-0.10	1	2054
12:00:02	42.25	42.30	42.25	-0.15	5	2053
11:59:53	42.25	42.30	42.30	-0.10	2	2048
11:59:31	42.25	42.30	42.25	-0.15	1	2046
11:59:24	42.25	42.30	42.25	-0.15	1	2045
11:58:25	42.25	42.30	42.25	-0.15	1	2044
11:58:24	42.25	42.30	42.25	-0.15	1	2043
11:55:46	42.30	42.35	42.30	-0.10	1	2042
11:55:40	42.25	42.30	42.30	-0.10	1	2041
11:55:31	42.25	42.30	42.25	-0.15	2	2040
11:55:18	42.25	42.30	42.30	-0.10	1	2038
11:54:56	42.25	42.30	42.30	-0.10	1	2037
11:54:56	42.30	42.35	42.30	-0.10	1	2036
11:54:54	42.30	42.35	42.30	-0.10	2	2035
11:53:25	42.30	42.35	42.30	-0.10	2	2033
11:53:20	42.30	42.40	42.30	-0.10	2	2031
11:53:17	42.30	42.40	42.30	-0.10	2	2029
11:52:40	42.30	42.40	42.30	-0.10	1	2027
11:52:39	42.30	42.40	42.30	-0.10	5	2026
11:52:33	42.30	42.40	42.30	-0.10	6	2021
11:51:38	42.35	42.40	42.35	-0.05	2	2015
11:50:40	42.30	42.35	42.35	-0.05	1	2013
11:50:15	42.30	42.35	42.35	-0.05	1	2012
11:49:06	42.25	42.30	42.30	-0.10	1	2011
11:48:55	42.25	42.30	42.30	-0.10	1	2010
11:46:50	42.25	42.30	42.30	-0.10	4	2009
11:44:50	42.20	42.30	42.30	-0.10	1	2005
11:44:10	42.25	42.30	42.25	-0.15	1	2004
11:44:07	42.25	42.30	42.25	-0.15	1	2003
11:42:48	42.25	42.30	42.25	-0.15	1	2002
11:42:43	42.20	42.25	42.25	-0.15	2	2001
11:42:28	42.20	42.25	42.25	-0.15	2	1999
11:42:28	42.20	42.25	42.25	-0.15	1	1997
11:42:23	42.20	42.25	42.25	-0.15	1	1996
11:41:51	42.20	42.25	42.25	-0.15	5	1995
11:41:38	42.20	42.25	42.25	-0.15	2	1990
11:41:10	42.20	42.25	42.20	-0.20	1	1988
11:41:09	42.20	42.25	42.25	-0.15	1	1987
11:41:06	42.20	42.25	42.20	-0.20	1	1986
11:41:05	42.20	42.25	42.25	-0.15	5	1985
11:40:55	42.20	42.25	42.25	-0.15	1	1980
11:40:48	42.20	42.25	42.20	-0.20	1	1979
11:40:42	42.20	42.25	42.25	-0.15	2	1978
11:40:41	42.20	42.25	42.25	-0.15	5	1976
11:40:01	42.20	42.25	42.25	-0.15	1	1971
11:39:56	42.20	42.25	42.20	-0.20	1	1970
11:39:39	42.20	42.25	42.25	-0.15	1	1969
11:39:04	42.20	42.25	42.20	-0.20	1	1968
11:39:01	42.20	42.25	42.20	-0.20	5	1967
11:38:41	42.20	42.25	42.20	-0.20	2	1962
11:38:23	42.20	42.25	42.20	-0.20	10	1960
11:38:18	42.20	42.25	42.25	-0.15	1	1950
11:38:05	42.20	42.25	42.20	-0.20	5	1949
11:37:33	42.20	42.25	42.20	-0.20	1	1944
11:37:33	42.20	42.25	42.25	-0.15	1	1943
11:37:32	42.25	42.30	42.25	-0.15	12	1942
11:37:30	42.25	42.30	42.25	-0.15	1	1930
11:37:30	42.25	42.30	42.25	-0.15	11	1929
11:37:26	42.25	42.30	42.25	-0.15	1	1918
11:36:47	42.25	42.30	42.25	-0.15	1	1917
11:35:06	42.30	42.35	42.30	-0.10	9	1916
11:34:51	42.25	42.35	42.25	-0.15	1	1907
11:34:33	42.20	42.35	42.20	-0.20	1	1906
11:34:31	42.25	42.35	42.25	-0.15	17	1905
11:34:17	42.25	42.35	42.25	-0.15	2	1888
11:34:13	42.25	42.35	42.25	-0.15	1	1886
11:34:13	42.25	42.35	42.25	-0.15	20	1885
11:34:06	42.25	42.30	42.25	-0.15	1	1865
11:34:01	42.25	42.35	42.25	-0.15	1	1864
11:34:01	42.30	42.35	42.30	-0.10	2	1863
11:33:50	42.30	42.35	42.30	-0.10	10	1861
11:33:18	42.30	42.40	42.30	-0.10	1	1851
11:33:13	42.35	42.40	42.35	-0.05	8	1850
11:32:59	42.35	42.40	42.35	-0.05	3	1842
11:32:55	42.35	42.40	42.35	-0.05	1	1839
11:32:54	42.35	42.40	42.35	-0.05	1	1838
11:32:54	42.35	42.40	42.35	-0.05	1	1837
11:32:53	42.35	42.40	42.35	-0.05	1	1836
11:32:53	42.35	42.40	42.35	-0.05	1	1835
11:32:52	42.40	42.45	42.40	0	1	1834
11:32:52	42.40	42.45	42.40	0	32	1833
11:32:35	42.40	42.45	42.40	0	1	1801
11:32:35	42.40	42.45	42.40	0	1	1800
11:32:35	42.45	42.50	42.45	+0.05	2	1799
11:32:35	42.40	42.45	42.45	+0.05	1	1797
11:32:34	42.45	42.50	42.45	+0.05	20	1796
11:32:34	42.45	42.50	42.45	+0.05	3	1776
11:30:59	42.45	42.50	42.50	+0.10	1	1773
11:30:50	42.45	42.50	42.50	+0.10	1	1772
11:30:03	42.45	42.50	42.50	+0.10	1	1771
11:29:36	42.45	42.50	42.50	+0.10	1	1770
11:29:36	42.45	42.50	42.50	+0.10	1	1769
11:29:36	42.45	42.50	42.50	+0.10	1	1768
11:29:26	42.45	42.55	42.45	+0.05	1	1767
11:29:24	42.50	42.55	42.50	+0.10	1	1766
11:29:24	42.50	42.55	42.50	+0.10	8	1765
11:29:18	42.55	42.60	42.55	+0.15	1	1757
11:29:08	42.50	42.60	42.50	+0.10	2	1756
11:29:02	42.55	42.60	42.55	+0.15	1	1754
11:28:55	42.55	42.60	42.55	+0.15	1	1753
11:28:43	42.50	42.55	42.55	+0.15	1	1752
11:28:38	42.45	42.50	42.50	+0.10	11	1751
11:28:36	42.45	42.50	42.50	+0.10	5	1740
11:28:23	42.45	42.50	42.50	+0.10	1	1735
11:27:49	42.45	42.50	42.50	+0.10	1	1734
11:25:29	42.45	42.50	42.45	+0.05	2	1733
11:22:28	42.45	42.50	42.45	+0.05	1	1731
11:22:25	42.45	42.50	42.45	+0.05	1	1730
11:22:25	42.45	42.50	42.45	+0.05	1	1729
11:22:24	42.45	42.50	42.50	+0.10	3	1728
11:22:24	42.50	42.55	42.50	+0.10	19	1725
11:21:43	42.50	42.55	42.50	+0.10	1	1706
11:21:36	42.50	42.55	42.50	+0.10	1	1705
11:20:30	42.50	42.55	42.50	+0.10	1	1704
11:20:28	42.50	42.55	42.50	+0.10	1	1703
11:20:15	42.50	42.55	42.50	+0.10	1	1702
11:20:06	42.50	42.55	42.55	+0.15	1	1701
11:19:48	42.50	42.55	42.55	+0.15	1	1700
11:19:09	42.50	42.55	42.50	+0.10	1	1699
11:18:38	42.50	42.55	42.50	+0.10	2	1698
11:18:22	42.50	42.55	42.55	+0.15	1	1696
11:18:13	42.50	42.55	42.50	+0.10	1	1695
11:18:02	42.50	42.55	42.50	+0.10	3	1694
11:17:46	42.50	42.55	42.55	+0.15	1	1691
11:15:51	42.55	42.60	42.55	+0.15	1	1690
11:15:50	42.55	42.60	42.55	+0.15	8	1689
11:15:40	42.55	42.60	42.55	+0.15	1	1681
11:15:36	42.55	42.60	42.55	+0.15	1	1680
11:15:15	42.55	42.60	42.55	+0.15	1	1679
11:15:14	42.60	42.65	42.60	+0.20	18	1678
11:15:08	42.60	42.65	42.60	+0.20	1	1660
11:14:35	42.60	42.65	42.60	+0.20	1	1659
11:14:35	42.60	42.65	42.60	+0.20	1	1658
11:14:34	42.65	42.70	42.65	+0.25	1	1657
11:14:34	42.65	42.75	42.65	+0.25	19	1656
11:14:33	42.65	42.75	42.65	+0.25	1	1637
11:14:32	42.70	42.75	42.70	+0.30	1	1636
11:14:32	42.70	42.75	42.70	+0.30	8	1635
11:13:38	42.70	42.75	42.70	+0.30	1	1627
11:13:36	42.70	42.75	42.70	+0.30	2	1626
11:13:14	42.70	42.75	42.70	+0.30	1	1624
11:13:14	42.70	42.75	42.70	+0.30	1	1623
11:13:11	42.70	42.75	42.75	+0.35	1	1622
11:13:11	42.70	42.75	42.70	+0.30	1	1621
11:12:38	42.70	42.75	42.70	+0.30	1	1620
11:12:35	42.70	42.75	42.75	+0.35	1	1619
11:12:15	42.70	42.75	42.70	+0.30	1	1618
11:11:37	42.70	42.75	42.70	+0.30	5	1617
11:10:57	42.70	42.75	42.70	+0.30	1	1612
11:10:47	42.70	42.75	42.70	+0.30	7	1611
11:09:56	42.70	42.75	42.70	+0.30	1	1604
11:08:29	42.70	42.75	42.75	+0.35	1	1603
11:08:24	42.70	42.75	42.75	+0.35	3	1602
11:08:24	42.75	42.80	42.75	+0.35	7	1599
11:07:59	42.75	42.80	42.80	+0.40	1	1592
11:07:09	42.75	42.80	42.80	+0.40	1	1591
11:06:20	42.75	42.80	42.80	+0.40	1	1590
11:06:10	42.75	42.80	42.75	+0.35	1	1589
11:05:26	42.75	42.80	42.80	+0.40	1	1588
11:04:55	42.75	42.80	42.80	+0.40	1	1587
11:02:40	42.75	42.85	42.75	+0.35	14	1586
11:02:07	42.75	42.80	42.80	+0.40	1	1572
11:02:07	42.75	42.80	42.80	+0.40	1	1571
11:01:56	42.75	42.80	42.80	+0.40	2	1570
11:01:54	42.75	42.80	42.80	+0.40	1	1568
11:01:35	42.75	42.80	42.80	+0.40	1	1567
11:01:31	42.75	42.80	42.80	+0.40	1	1566
11:01:31	42.75	42.80	42.75	+0.35	1	1565
10:59:55	42.75	42.80	42.75	+0.35	2	1564
10:58:26	42.75	42.80	42.80	+0.40	2	1562
10:55:08	42.70	42.85	42.85	+0.45	4	1560
10:54:48	42.75	42.85	42.75	+0.35	1	1556
10:54:48	42.80	42.85	42.80	+0.40	1	1555
10:54:48	42.75	42.85	42.75	+0.35	4	1554
10:54:48	42.75	42.85	42.75	+0.35	4	1550
10:54:48	42.80	42.85	42.80	+0.40	23	1546
10:53:03	42.85	42.90	42.85	+0.45	1	1523
10:53:03	42.85	42.90	42.85	+0.45	1	1522
10:53:03	42.85	42.90	42.85	+0.45	1	1521
10:53:03	42.85	42.90	42.85	+0.45	9	1520
10:52:35	42.85	42.90	42.90	+0.50	1	1511
10:51:54	42.85	42.90	42.90	+0.50	1	1510
10:51:08	42.85	42.90	42.90	+0.50	1	1509
10:50:42	42.85	42.90	42.90	+0.50	4	1508
10:50:14	42.85	42.90	42.90	+0.50	1	1504
10:50:04	42.85	42.90	42.85	+0.45	3	1503
10:49:51	42.85	42.90	42.85	+0.45	1	1500
10:48:46	42.85	42.90	42.90	+0.50	1	1499
10:48:25	42.90	42.95	42.90	+0.50	4	1498
10:48:17	42.90	42.95	42.90	+0.50	5	1494
10:48:16	42.90	42.95	42.90	+0.50	1	1489
10:48:06	42.90	42.95	42.90	+0.50	1	1488
10:47:42	42.85	42.90	42.90	+0.50	7	1487
10:46:37	42.85	42.90	42.90	+0.50	1	1480
10:46:29	42.90	42.95	42.90	+0.50	4	1479
10:46:22	42.90	42.95	42.95	+0.55	1	1475
10:46:07	42.90	42.95	42.95	+0.55	1	1474
10:45:27	42.90	42.95	42.95	+0.55	1	1473
10:44:55	42.85	42.90	42.90	+0.50	8	1472
10:44:46	42.85	42.90	42.90	+0.50	1	1464
10:44:36	42.85	42.90	42.90	+0.50	4	1463
10:44:26	42.85	42.90	42.90	+0.50	1	1459
10:44:03	42.85	42.90	42.90	+0.50	16	1458
10:44:03	42.85	42.90	42.90	+0.50	2	1442
10:43:49	42.85	42.90	42.85	+0.45	1	1440
10:43:39	42.85	42.90	42.90	+0.50	2	1439
10:43:32	42.85	42.90	42.90	+0.50	1	1437
10:42:55	42.85	42.90	42.90	+0.50	2	1436
10:42:33	42.85	42.90	42.90	+0.50	1	1434
10:42:33	42.85	42.90	42.85	+0.45	1	1433
10:42:07	42.90	42.95	42.90	+0.50	2	1432
10:41:56	42.90	42.95	42.95	+0.55	2	1430
10:41:56	42.90	42.95	42.90	+0.50	1	1428
10:41:16	42.90	42.95	42.90	+0.50	1	1427
10:41:02	42.90	42.95	42.90	+0.50	1	1426
10:40:55	42.90	42.95	42.90	+0.50	2	1425
10:40:49	42.90	42.95	42.90	+0.50	1	1423
10:40:42	42.90	42.95	42.90	+0.50	1	1422
10:40:38	42.90	42.95	42.95	+0.55	4	1421
10:40:19	42.90	42.95	42.95	+0.55	3	1417
10:40:08	42.90	42.95	42.90	+0.50	1	1414
10:39:45	42.85	42.90	42.90	+0.50	1	1413
10:39:22	42.85	42.90	42.90	+0.50	3	1412
10:39:22	42.85	42.90	42.90	+0.50	5	1409
10:39:20	42.85	42.90	42.90	+0.50	1	1404
10:39:19	42.85	42.90	42.90	+0.50	5	1403
10:36:32	42.85	42.90	42.90	+0.50	1	1398
10:36:19	42.85	42.90	42.85	+0.45	1	1397
10:35:18	42.85	42.90	42.85	+0.45	1	1396
10:34:10	42.85	42.90	42.90	+0.50	1	1395
10:34:10	42.90	42.95	42.90	+0.50	2	1394
10:34:08	42.90	42.95	42.90	+0.50	5	1392
10:33:46	42.90	42.95	42.90	+0.50	1	1387
10:33:05	42.90	42.95	42.90	+0.50	3	1386
10:32:38	42.90	42.95	42.90	+0.50	1	1383
10:32:08	42.90	42.95	42.90	+0.50	1	1382
10:32:00	42.90	42.95	42.90	+0.50	1	1381
10:31:48	42.90	42.95	42.90	+0.50	4	1380
10:31:44	42.90	42.95	42.95	+0.55	2	1376
10:31:21	42.90	42.95	42.95	+0.55	2	1374
10:30:45	42.90	42.95	42.90	+0.50	1	1372
10:30:23	42.85	42.90	42.90	+0.50	1	1371
10:30:23	42.85	42.90	42.90	+0.50	1	1370
10:29:57	42.85	42.90	42.90	+0.50	1	1369
10:29:36	42.90	42.95	42.90	+0.50	2	1368
10:28:29	42.85	42.90	42.90	+0.50	1	1366
10:28:04	42.85	42.90	42.90	+0.50	1	1365
10:28:00	42.85	42.90	42.90	+0.50	1	1364
10:27:47	42.85	42.90	42.90	+0.50	6	1363
10:27:47	42.85	42.90	42.90	+0.50	2	1357
10:27:24	42.80	42.85	42.85	+0.45	4	1355
10:27:24	42.80	42.85	42.85	+0.45	1	1351
10:27:23	42.80	42.85	42.85	+0.45	1	1350
10:27:23	42.80	42.85	42.85	+0.45	13	1349
10:26:54	42.80	42.85	42.85	+0.45	1	1336
10:26:32	42.80	42.85	42.85	+0.45	6	1335
10:26:21	42.80	42.85	42.85	+0.45	1	1329
10:26:00	42.80	42.85	42.85	+0.45	1	1328
10:25:25	42.80	42.85	42.85	+0.45	1	1327
10:22:01	42.80	42.85	42.85	+0.45	1	1326
10:22:01	42.85	42.90	42.85	+0.45	7	1325
10:20:14	42.80	42.90	42.90	+0.50	1	1318
10:19:34	42.90	42.95	42.90	+0.50	2	1317
10:19:34	42.90	42.95	42.90	+0.50	5	1315
10:19:31	42.90	42.95	42.90	+0.50	1	1310
10:19:19	42.90	42.95	42.90	+0.50	1	1309
10:19:19	42.90	42.95	42.90	+0.50	2	1308
10:19:04	42.90	42.95	42.90	+0.50	1	1306
10:18:34	42.90	42.95	42.95	+0.55	1	1305
10:17:46	42.90	42.95	42.95	+0.55	1	1304
10:17:41	42.90	42.95	43.00	+0.60	1	1303
10:17:41	42.90	42.95	42.95	+0.55	1	1302
10:17:33	42.90	42.95	42.95	+0.55	1	1301
10:17:17	42.90	42.95	42.95	+0.55	2	1300
10:17:17	42.95	43.00	42.95	+0.55	6	1298
10:17:13	42.95	43.00	42.95	+0.55	1	1292
10:17:10	42.95	43.00	42.95	+0.55	1	1291
10:17:04	42.95	43.00	42.95	+0.55	3	1290
10:16:46	42.95	43.00	42.95	+0.55	1	1287
10:16:39	42.95	43.00	43.00	+0.60	1	1286
10:16:39	42.95	43.00	42.95	+0.55	2	1285
10:16:26	42.95	43.00	42.95	+0.55	1	1283
10:16:17	42.95	43.00	43.00	+0.60	1	1282
10:16:04	42.95	43.00	43.00	+0.60	1	1281
10:16:04	42.95	43.00	43.00	+0.60	1	1280
10:15:44	42.95	43.00	43.00	+0.60	1	1279
10:15:44	42.95	43.00	42.95	+0.55	1	1278
10:15:39	42.95	43.00	42.95	+0.55	2	1277
10:15:30	42.95	43.00	42.95	+0.55	1	1275
10:15:18	42.95	43.00	42.95	+0.55	10	1274
10:15:13	42.95	43.00	43.00	+0.60	2	1264
10:15:11	42.95	43.00	43.00	+0.60	2	1262
10:15:02	42.90	43.00	43.00	+0.60	8	1260
10:15:00	42.95	43.00	42.95	+0.55	8	1252
10:15:00	42.95	43.00	43.00	+0.60	1	1244
10:15:00	42.90	42.95	42.95	+0.55	74	1243
10:15:00	42.90	42.95	42.95	+0.55	1	1169
10:15:00	42.90	42.95	42.90	+0.50	1	1168
10:14:53	42.90	42.95	42.90	+0.50	1	1167
10:14:45	42.85	42.90	42.90	+0.50	23	1166
10:14:36	42.85	42.90	42.90	+0.50	1	1143
10:14:34	42.85	42.90	42.90	+0.50	3	1142
10:14:27	42.85	42.90	42.90	+0.50	1	1139
10:14:26	42.85	42.90	42.90	+0.50	1	1138
10:14:15	42.85	42.90	42.90	+0.50	1	1137
10:14:05	42.85	42.90	42.90	+0.50	1	1136
10:13:57	42.85	42.90	42.90	+0.50	1	1135
10:13:57	42.85	42.90	42.90	+0.50	1	1134
10:13:56	42.85	42.90	42.90	+0.50	1	1133
10:13:18	42.80	42.85	42.85	+0.45	12	1132
10:12:53	42.80	42.85	42.85	+0.45	1	1120
10:12:16	42.80	42.85	42.85	+0.45	1	1119
10:12:15	42.80	42.85	42.85	+0.45	1	1118
10:12:02	42.75	42.85	42.85	+0.45	4	1117
10:12:02	42.75	42.85	42.85	+0.45	9	1113
10:12:01	42.80	42.85	42.80	+0.40	10	1104
10:11:55	42.80	42.85	42.85	+0.45	1	1094
10:11:44	42.80	42.85	42.85	+0.45	1	1093
10:11:23	42.75	42.80	42.80	+0.40	7	1092
10:10:30	42.80	42.85	42.80	+0.40	1	1085
10:10:29	42.80	42.85	42.80	+0.40	4	1084
10:10:29	42.80	42.85	42.80	+0.40	1	1080
10:10:09	42.80	42.85	42.80	+0.40	1	1079
10:09:57	42.75	42.80	42.80	+0.40	2	1078
10:09:41	42.80	42.85	42.80	+0.40	1	1076
10:09:21	42.80	42.85	42.80	+0.40	1	1075
10:09:11	42.80	42.85	42.80	+0.40	12	1074
10:09:04	42.80	42.85	42.80	+0.40	1	1062
10:08:39	42.75	42.80	42.80	+0.40	1	1061
10:08:24	42.80	42.85	42.80	+0.40	1	1060
10:08:13	42.80	42.85	42.80	+0.40	1	1059
10:08:01	42.80	42.85	42.80	+0.40	1	1058
10:08:00	42.80	42.85	42.80	+0.40	1	1057
10:07:40	42.80	42.85	42.80	+0.40	1	1056
10:07:39	42.75	42.80	42.80	+0.40	1	1055
10:07:31	42.80	42.85	42.80	+0.40	1	1054
10:04:55	42.75	42.85	42.85	+0.45	2	1053
10:04:55	42.80	42.90	42.80	+0.40	1	1051
10:04:55	42.85	42.90	42.85	+0.45	10	1050
10:04:36	42.85	42.90	42.90	+0.50	1	1040
10:03:53	42.80	42.85	42.85	+0.45	1	1039
10:03:23	42.80	42.90	42.80	+0.40	1	1038
10:03:12	42.80	42.90	42.80	+0.40	1	1037
10:02:55	42.85	42.90	42.85	+0.45	1	1036
10:02:35	42.80	42.90	42.80	+0.40	3	1035
10:02:28	42.80	42.90	42.80	+0.40	4	1032
10:01:46	42.80	42.90	42.80	+0.40	1	1028
10:01:10	42.80	42.90	42.80	+0.40	6	1027
10:00:58	42.80	42.90	42.80	+0.40	1	1021
10:00:56	42.80	42.85	42.85	+0.45	5	1020
10:00:56	42.80	42.85	42.85	+0.45	1	1015
10:00:35	42.80	42.85	42.85	+0.45	1	1014
10:00:15	42.80	42.85	42.85	+0.45	2	1013
09:57:57	42.85	42.90	42.85	+0.45	2	1011
09:57:52	42.85	42.90	42.85	+0.45	1	1009
09:57:51	42.85	42.90	42.85	+0.45	1	1008
09:57:34	42.85	42.90	42.85	+0.45	1	1007
09:57:29	42.85	42.90	42.85	+0.45	3	1006
09:57:21	42.85	42.90	42.85	+0.45	1	1003
09:56:50	42.85	42.90	42.85	+0.45	1	1002
09:55:43	42.85	42.90	42.85	+0.45	1	1001
09:55:07	42.90	42.95	42.90	+0.50	10	1000
09:55:07	42.90	42.95	42.90	+0.50	1	990
09:54:53	42.90	42.95	42.90	+0.50	1	989
09:54:47	42.90	42.95	42.90	+0.50	1	988
09:54:45	42.85	42.90	42.90	+0.50	6	987
09:54:22	42.85	42.90	42.85	+0.45	1	981
09:54:21	42.85	42.90	42.85	+0.45	1	980
09:54:20	42.85	42.90	42.85	+0.45	1	979
09:54:06	42.90	42.95	42.90	+0.50	5	978
09:54:02	42.90	42.95	42.90	+0.50	1	973
09:53:40	42.90	43.00	42.90	+0.50	8	972
09:53:25	42.90	42.95	42.95	+0.55	1	964
09:53:25	42.95	43.00	42.95	+0.55	1	963
09:53:11	42.90	42.95	42.95	+0.55	1	962
09:53:04	42.95	43.00	43.00	+0.60	1	961
09:53:04	42.90	42.95	42.95	+0.55	27	960
09:53:04	42.90	42.95	42.95	+0.55	1	933
09:52:42	42.90	42.95	42.90	+0.50	1	932
09:52:41	42.90	42.95	42.90	+0.50	2	931
09:52:18	42.85	42.90	42.90	+0.50	1	929
09:52:15	42.85	42.90	42.90	+0.50	1	928
09:52:14	42.85	42.90	42.90	+0.50	1	927
09:52:14	42.85	42.90	42.90	+0.50	1	926
09:51:47	42.85	42.90	42.90	+0.50	1	925
09:51:47	42.85	42.90	42.90	+0.50	1	924
09:51:47	42.85	42.95	42.85	+0.45	1	923
09:51:41	42.85	42.90	42.90	+0.50	14	922
09:51:40	42.80	42.85	42.85	+0.45	12	908
09:50:47	42.75	42.85	42.85	+0.45	1	896
09:50:46	42.75	42.80	42.80	+0.40	1	895
09:50:46	42.80	42.85	42.80	+0.40	1	894
09:50:46	42.80	42.85	42.80	+0.40	2	893
09:50:15	42.80	42.85	42.80	+0.40	3	891
09:49:48	42.80	42.85	42.80	+0.40	1	888
09:49:18	42.80	42.85	42.85	+0.45	3	887
09:49:18	42.85	42.90	42.85	+0.45	4	884
09:49:06	42.85	42.90	42.85	+0.45	1	880
09:49:01	42.85	42.90	42.85	+0.45	1	879
09:48:50	42.85	42.90	42.85	+0.45	1	878
09:48:04	42.85	42.90	42.90	+0.50	3	877
09:48:04	42.85	42.90	42.90	+0.50	1	874
09:47:55	42.90	42.95	42.90	+0.50	2	873
09:47:49	42.90	42.95	42.90	+0.50	10	871
09:47:48	42.90	42.95	42.90	+0.50	1	861
09:47:29	42.90	42.95	42.90	+0.50	2	860
09:47:19	42.90	42.95	42.90	+0.50	2	858
09:46:50	42.90	42.95	42.90	+0.50	1	856
09:46:49	42.90	42.95	42.90	+0.50	1	855
09:46:39	42.90	42.95	42.90	+0.50	1	854
09:46:29	42.90	43.00	42.90	+0.50	1	853
09:46:29	42.95	43.00	42.95	+0.55	5	852
09:46:27	42.95	43.00	42.95	+0.55	1	847
09:46:25	42.95	43.00	42.95	+0.55	5	846
09:46:18	42.95	43.00	42.95	+0.55	1	841
09:46:17	42.95	43.00	43.00	+0.60	2	840
09:46:17	42.95	43.00	42.95	+0.55	1	838
09:46:11	42.95	43.00	43.00	+0.60	1	837
09:46:09	42.95	43.00	42.95	+0.55	1	836
09:46:06	42.95	43.00	43.00	+0.60	5	835
09:46:05	42.95	43.00	43.00	+0.60	1	830
09:46:05	42.95	43.00	42.95	+0.55	1	829
09:46:01	42.95	43.00	42.95	+0.55	1	828
09:45:57	42.95	43.00	42.95	+0.55	5	827
09:45:55	42.95	43.00	43.00	+0.60	5	822
09:45:52	42.95	43.00	42.95	+0.55	2	817
09:45:48	42.95	43.00	43.00	+0.60	1	815
09:45:47	42.95	43.00	42.95	+0.55	1	814
09:45:41	42.95	43.00	42.95	+0.55	1	813
09:45:40	42.95	43.00	43.00	+0.60	1	812
09:45:39	42.95	43.00	42.95	+0.55	3	811
09:45:36	42.95	43.00	43.00	+0.60	1	808
09:45:26	42.95	43.00	42.95	+0.55	1	807
09:45:18	42.90	42.95	42.95	+0.55	1	806
09:45:10	42.90	42.95	42.95	+0.55	38	805
09:45:10	42.85	42.90	42.90	+0.50	30	767
09:45:10	42.85	42.90	42.90	+0.50	2	737
09:45:08	42.85	42.90	42.90	+0.50	2	735
09:44:36	42.85	42.90	42.90	+0.50	2	733
09:44:14	42.85	42.90	42.90	+0.50	1	731
09:44:14	42.85	42.90	42.90	+0.50	1	730
09:44:02	42.85	42.90	42.90	+0.50	2	729
09:44:01	42.85	42.90	42.85	+0.45	3	727
09:43:58	42.85	42.90	42.90	+0.50	1	724
09:43:42	42.80	42.85	42.85	+0.45	5	723
09:43:40	42.80	42.85	42.85	+0.45	1	718
09:43:23	42.85	42.90	42.85	+0.45	1	717
09:43:14	42.85	42.90	42.90	+0.50	2	716
09:43:14	42.80	42.85	42.85	+0.45	13	714
09:43:14	42.75	42.80	42.80	+0.40	11	701
09:43:12	42.70	42.75	42.75	+0.35	6	690
09:43:12	42.70	42.75	42.75	+0.35	1	684
09:42:50	42.70	42.75	42.70	+0.30	1	683
09:41:48	42.70	42.75	42.75	+0.35	1	682
09:41:28	42.70	42.75	42.70	+0.30	1	681
09:41:21	42.70	42.75	42.75	+0.35	1	680
09:40:00	42.70	42.75	42.75	+0.35	1	679
09:39:46	42.75	42.80	42.75	+0.35	1	678
09:39:46	42.75	42.80	42.75	+0.35	4	677
09:39:42	42.80	42.85	42.80	+0.40	1	673
09:39:42	42.80	42.85	42.80	+0.40	6	672
09:39:42	42.80	42.85	42.85	+0.45	1	666
09:38:47	42.85	42.90	42.85	+0.45	1	665
09:38:47	42.85	42.90	42.85	+0.45	7	664
09:38:39	42.85	42.90	42.85	+0.45	5	657
09:38:38	42.85	42.90	42.85	+0.45	1	652
09:38:22	42.85	42.90	42.85	+0.45	1	651
09:37:56	42.85	42.90	42.85	+0.45	1	650
09:37:47	42.85	42.90	42.85	+0.45	1	649
09:37:34	42.85	42.90	42.90	+0.50	1	648
09:37:31	42.85	42.90	42.85	+0.45	3	647
09:37:31	42.85	42.90	42.90	+0.50	1	644
09:37:20	42.85	42.90	42.85	+0.45	2	643
09:37:20	42.85	42.90	42.90	+0.50	1	641
09:37:20	42.85	42.90	42.90	+0.50	1	640
09:37:13	42.85	42.90	42.85	+0.45	10	639
09:37:04	42.80	42.85	42.85	+0.45	6	629
09:37:00	42.80	42.85	42.80	+0.40	1	623
09:36:56	42.80	42.85	42.80	+0.40	2	622
09:36:50	42.80	42.85	42.85	+0.45	1	620
09:36:49	42.80	42.85	42.80	+0.40	1	619
09:36:32	42.80	42.85	42.85	+0.45	1	618
09:36:32	42.80	42.85	42.80	+0.40	3	617
09:36:23	42.80	42.85	42.80	+0.40	1	614
09:35:59	42.80	42.85	42.85	+0.45	2	613
09:35:47	42.80	42.85	42.85	+0.45	1	611
09:35:39	42.85	42.90	42.85	+0.45	1	610
09:35:27	42.80	42.85	42.85	+0.45	1	609
09:35:19	42.80	42.85	42.85	+0.45	1	608
09:35:16	42.80	42.85	42.85	+0.45	1	607
09:35:10	42.80	42.85	42.85	+0.45	1	606
09:35:02	42.80	42.85	42.85	+0.45	1	605
09:35:00	42.80	42.85	42.85	+0.45	4	604
09:34:45	42.85	42.90	42.85	+0.45	1	600
09:34:44	42.80	42.85	42.85	+0.45	1	599
09:34:43	42.80	42.85	42.85	+0.45	1	598
09:34:36	42.80	42.90	42.90	+0.50	1	597
09:34:27	42.80	42.85	42.85	+0.45	1	596
09:34:23	42.80	42.85	42.85	+0.45	1	595
09:34:23	42.80	42.85	42.85	+0.45	1	594
09:34:23	42.85	42.90	42.85	+0.45	1	593
09:34:17	42.85	42.90	42.85	+0.45	3	592
09:34:17	42.85	42.90	42.85	+0.45	2	589
09:34:13	42.85	42.90	42.85	+0.45	1	587
09:34:09	42.85	42.90	42.85	+0.45	1	586
09:33:53	42.85	42.90	42.85	+0.45	1	585
09:33:51	42.80	42.85	42.85	+0.45	1	584
09:33:46	42.80	42.85	42.85	+0.45	1	583
09:33:46	42.80	42.85	42.85	+0.45	1	582
09:33:41	42.85	42.90	42.85	+0.45	1	581
09:33:38	42.85	42.90	42.85	+0.45	3	580
09:33:25	42.90	42.95	42.90	+0.50	1	577
09:33:24	42.85	42.90	42.90	+0.50	1	576
09:33:24	42.85	42.90	42.90	+0.50	1	575
09:33:23	42.85	42.90	42.90	+0.50	2	574
09:33:23	42.85	42.90	42.85	+0.45	1	572
09:33:19	42.85	42.90	42.90	+0.50	1	571
09:33:16	42.85	42.90	42.85	+0.45	1	570
09:33:11	42.85	42.90	42.90	+0.50	2	569
09:33:01	42.85	42.95	42.80	+0.40	2	567
09:33:01	42.85	42.95	42.85	+0.45	3	565
09:33:00	42.85	42.95	42.95	+0.55	1	562
09:33:00	42.90	42.95	42.90	+0.50	3	561
09:33:00	42.90	42.95	42.90	+0.50	1	558
09:32:59	42.80	42.90	42.90	+0.50	20	557
09:32:59	42.80	42.90	42.80	+0.40	1	537
09:32:59	42.75	42.85	42.85	+0.45	16	536
09:32:59	42.75	42.80	42.80	+0.40	6	520
09:32:59	42.75	42.80	42.80	+0.40	2	514
09:32:53	42.75	42.80	42.80	+0.40	2	512
09:32:52	42.75	42.80	42.80	+0.40	1	510
09:32:47	42.75	42.80	42.80	+0.40	4	509
09:32:47	42.75	42.80	42.80	+0.40	1	505
09:32:43	42.75	42.80	42.80	+0.40	2	504
09:32:43	42.75	42.80	42.80	+0.40	2	502
09:32:41	42.75	42.80	42.75	+0.35	3	500
09:32:34	42.70	42.80	42.80	+0.40	4	497
09:32:31	42.70	42.80	42.80	+0.40	5	493
09:32:30	42.75	42.80	42.75	+0.35	1	488
09:32:30	42.70	42.75	42.75	+0.35	1	487
09:32:15	42.70	42.75	42.75	+0.35	1	486
09:32:14	42.65	42.80	42.80	+0.40	15	485
09:32:14	42.65	42.80	42.65	+0.25	2	470
09:32:13	42.60	42.75	42.75	+0.35	7	468
09:32:13	42.60	42.70	42.70	+0.30	1	461
09:32:12	42.60	42.65	42.70	+0.30	1	460
09:32:12	42.60	42.65	42.65	+0.25	1	459
09:32:12	42.65	42.70	42.65	+0.25	1	458
09:31:55	42.60	42.70	42.70	+0.30	1	457
09:31:55	42.60	42.70	42.70	+0.30	1	456
09:31:52	42.60	42.70	42.70	+0.30	9	455
09:31:52	42.65	42.70	42.65	+0.25	2	446
09:31:52	42.55	42.65	42.65	+0.25	1	444
09:31:51	42.55	42.60	42.65	+0.25	1	443
09:31:51	42.55	42.60	42.60	+0.20	1	442
09:31:51	42.60	42.65	42.60	+0.20	10	441
09:31:39	42.55	42.60	42.60	+0.20	4	431
09:31:39	42.55	42.60	42.60	+0.20	1	427
09:31:26	42.45	42.55	42.55	+0.15	4	426
09:31:26	42.50	42.55	42.50	+0.10	1	422
09:31:20	42.45	42.50	42.50	+0.10	6	421
09:31:20	42.45	42.50	42.50	+0.10	6	415
09:30:56	42.35	42.45	42.45	+0.05	8	409
09:30:56	42.35	42.40	42.40	0	6	401
09:30:34	42.25	42.35	42.35	-0.05	2	395
09:30:34	42.30	42.35	42.30	-0.10	1	393
09:29:38	42.25	42.35	42.25	-0.15	1	392
09:29:30	42.25	42.35	42.25	-0.15	1	391
09:28:47	42.25	42.35	42.35	-0.05	2	390
09:28:25	42.25	42.35	42.25	-0.15	8	388
09:28:25	42.25	42.40	42.25	-0.15	1	380
09:28:05	42.25	42.40	42.25	-0.15	1	379
09:27:55	42.30	42.40	42.30	-0.10	1	378
09:27:18	42.30	42.40	42.30	-0.10	1	377
09:26:33	42.35	42.40	42.35	-0.05	1	376
09:26:28	42.35	42.40	42.35	-0.05	2	375
09:26:09	42.25	42.35	42.35	-0.05	2	373
09:25:22	42.30	42.40	42.30	-0.10	3	371
09:23:28	42.35	42.40	42.25	-0.15	22	368
09:23:28	42.35	42.40	42.30	-0.10	3	346
09:23:28	42.35	42.40	42.35	-0.05	11	343
09:23:20	42.35	42.40	42.35	-0.05	2	332
09:22:15	42.35	42.40	42.35	-0.05	1	330
09:21:49	42.30	42.35	42.35	-0.05	2	329
09:21:41	42.30	42.35	42.35	-0.05	1	327
09:20:59	42.30	42.35	42.35	-0.05	1	326
09:20:42	42.30	42.35	42.35	-0.05	1	325
09:20:30	42.30	42.35	42.35	-0.05	1	324
09:20:28	42.30	42.35	42.35	-0.05	2	323
09:20:12	42.30	42.35	42.35	-0.05	1	321
09:19:47	42.30	42.35	42.35	-0.05	1	320
09:19:01	42.35	42.40	42.35	-0.05	1	319
09:18:49	42.25	42.30	42.30	-0.10	1	318
09:18:47	42.25	42.30	42.30	-0.10	1	317
09:18:38	42.25	42.30	42.25	-0.15	1	316
09:17:55	42.30	42.40	42.30	-0.10	5	315
09:17:03	42.30	42.40	42.30	-0.10	1	310
09:17:03	42.30	42.45	42.30	-0.10	1	309
09:16:35	42.30	42.40	42.30	-0.10	1	308
09:16:19	42.35	42.40	42.35	-0.05	3	307
09:16:19	42.35	42.45	42.35	-0.05	1	304
09:16:17	42.40	42.45	42.40	0	20	303
09:16:17	42.45	42.50	42.45	+0.05	4	283
09:16:17	42.45	42.50	42.45	+0.05	5	279
09:16:08	42.45	42.50	42.45	+0.05	2	274
09:15:33	42.50	42.55	42.50	+0.10	2	272
09:15:33	42.50	42.55	42.50	+0.10	6	270
09:14:50	42.50	42.55	42.55	+0.15	1	264
09:14:43	42.50	42.55	42.50	+0.10	1	263
09:14:22	42.50	42.55	42.55	+0.15	2	262
09:14:02	42.50	42.55	42.50	+0.10	5	260
09:13:59	42.50	42.55	42.50	+0.10	1	255
09:13:49	42.50	42.55	42.50	+0.10	2	254
09:13:43	42.55	42.60	42.55	+0.15	4	252
09:13:09	42.55	42.60	42.55	+0.15	1	248
09:12:10	42.55	42.75	42.75	+0.35	1	247
09:12:09	42.70	42.80	42.65	+0.25	2	246
09:12:09	42.70	42.80	42.70	+0.30	1	244
09:12:06	42.75	42.80	42.75	+0.35	3	243
09:12:03	42.75	42.80	42.75	+0.35	1	240
09:12:01	42.75	42.80	42.75	+0.35	5	239
09:11:57	42.75	42.80	42.80	+0.40	1	234
09:11:54	42.75	42.80	42.80	+0.40	1	233
09:11:47	42.75	42.80	42.80	+0.40	5	232
09:11:42	42.80	42.85	42.80	+0.40	2	227
09:11:40	42.80	42.85	42.80	+0.40	1	225
09:11:38	42.75	42.80	42.80	+0.40	1	224
09:11:38	42.70	42.80	42.80	+0.40	10	223
09:11:37	42.75	42.80	42.75	+0.35	2	213
09:11:35	42.75	42.80	42.75	+0.35	1	211
09:11:27	42.70	42.75	42.75	+0.35	10	210
09:11:27	42.70	42.75	42.75	+0.35	1	200
09:11:22	42.60	42.70	42.70	+0.30	6	199
09:11:21	42.55	42.65	42.65	+0.25	11	193
09:11:19	42.55	42.60	42.60	+0.20	2	182
09:11:19	42.55	42.60	42.60	+0.20	1	180
09:11:18	42.55	42.60	42.55	+0.15	1	179
09:10:55	42.45	42.50	42.50	+0.10	7	178
09:09:30	42.50	42.55	42.50	+0.10	2	171
09:09:17	42.55	42.65	42.55	+0.15	1	169
09:09:03	42.55	42.65	42.55	+0.15	7	168
09:08:47	42.60	42.65	42.55	+0.15	1	161
09:08:47	42.60	42.65	42.60	+0.20	1	160
09:08:33	42.55	42.60	42.55	+0.15	1	159
09:08:29	42.60	42.65	42.55	+0.15	3	158
09:08:29	42.60	42.65	42.60	+0.20	7	155
09:08:22	42.55	42.65	42.55	+0.15	1	148
09:08:07	42.50	42.60	42.65	+0.25	4	147
09:08:07	42.50	42.60	42.60	+0.20	1	143
09:07:58	42.50	42.60	42.60	+0.20	7	142
09:07:58	42.55	42.60	42.55	+0.15	1	135
09:07:50	42.50	42.55	42.55	+0.15	1	134
09:07:49	42.40	42.50	42.50	+0.10	3	133
09:07:41	42.40	42.50	42.50	+0.10	1	130
09:07:34	42.45	42.50	42.45	+0.05	1	129
09:07:03	42.45	42.55	42.45	+0.05	2	128
09:06:44	42.40	42.45	42.45	+0.05	1	126
09:06:43	42.40	42.45	42.45	+0.05	1	125
09:06:42	42.40	42.45	42.45	+0.05	1	124
09:06:36	42.40	42.45	42.45	+0.05	2	123
09:06:35	42.40	42.45	42.45	+0.05	1	121
09:06:20	42.40	42.45	42.45	+0.05	1	120
09:05:55	42.40	42.45	42.45	+0.05	1	119
09:05:53	42.40	42.45	42.40	0	2	118
09:05:53	42.40	42.45	42.40	0	5	116
09:05:48	42.40	42.45	42.45	+0.05	2	111
09:05:40	42.45	42.50	42.45	+0.05	7	109
09:05:40	42.50	42.55	42.50	+0.10	17	102
09:05:26	42.55	42.60	42.55	+0.15	1	85
09:05:26	42.55	42.60	42.55	+0.15	10	84
09:05:08	42.55	42.60	42.55	+0.15	2	74
09:05:00	42.55	42.60	42.60	+0.20	1	72
09:04:51	42.55	42.65	42.55	+0.15	1	71
09:04:44	42.60	42.65	42.60	+0.20	4	70
09:04:44	42.60	42.65	42.60	+0.20	1	66
09:04:44	42.60	42.65	42.60	+0.20	1	65
09:04:16	42.60	42.65	42.60	+0.20	1	64
09:04:01	42.60	42.65	42.60	+0.20	1	63
09:03:52	42.60	42.65	42.65	+0.25	1	62
09:03:29	42.65	42.75	42.65	+0.25	1	61
09:03:28	42.65	42.70	42.70	+0.30	1	60
09:03:19	42.60	42.65	42.60	+0.20	2	59
09:03:13	42.60	42.70	42.70	+0.30	1	57
09:03:10	42.65	42.70	42.60	+0.20	5	56
09:03:10	42.65	42.70	42.65	+0.25	5	51
09:03:08	42.65	42.70	42.65	+0.25	1	46
09:02:59	42.65	42.70	42.65	+0.25	1	45
09:02:58	42.65	42.70	42.70	+0.30	1	44
09:02:56	42.65	42.70	42.70	+0.30	1	43
09:02:53	42.65	42.70	42.70	+0.30	1	42
09:02:46	42.65	42.70	42.70	+0.30	1	41
09:02:19	42.50	42.60	42.60	+0.20	1	40
09:02:18	42.50	42.60	42.60	+0.20	5	39
09:02:16	42.50	42.60	42.50	+0.10	1	34
09:02:14	42.50	42.60	42.60	+0.20	2	33
09:02:05	42.45	42.50	42.50	+0.10	2	31
09:01:59	42.45	42.50	42.50	+0.10	1	29
09:01:54	42.45	42.50	42.50	+0.10	1	28
09:01:52	42.45	42.50	42.50	+0.10	1	27
09:01:44	42.45	42.50	42.50	+0.10	1	26
09:01:42	42.45	42.50	42.50	+0.10	2	25
09:01:29	42.50	42.60	42.50	+0.10	3	23
09:01:21	42.45	42.60	42.45	+0.05	1	20
09:01:19	42.45	42.50	42.50	+0.10	3	19
09:01:18	42.45	42.50	42.50	+0.10	1	16
09:01:02	42.45	42.50	42.50	+0.10	2	15
09:01:00	42.45	42.50	42.50	+0.10	1	13
09:00:50	42.45	42.50	42.45	+0.05	1	12
09:00:07	--	--	42.40	0	11	11

　

其他人也逛...

POCO X7 Pro 5G 12G/256GB

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

POCO F7 Pro 12GB/512GB

雅詩蘭黛特潤超導全方位修護露100ml

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Apple iPhone 17 Pro (512G)

麥當勞薯條(中)即享券

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

PChome 購物儲值100, 000元

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

Apple iPhone 17 Pro (256G)

Apple iPhone 17 Pro Max (256G)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

App Store Card $ 6000 - 數位序號

中油：汽柴油15日起調降4角 95...

台塑石化：15日起汽、柴油調降0...

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

‧王道銀：中國轉投資事業衝擊獲...
‧AI雙雄對決 Google拚生態系Open...
‧助歐洲車對抗中國車歐盟擬推小...

加密貨幣

比特幣BTC	90154.35	-103.45	-0.11%
以太幣ETH	3111.26	27.13	0.88%
瑞波幣XRP	2.02	0.01	0.54%
比特幣現金BCH	575.40	-5.76	-0.99%
萊特幣LTC	80.97	-0.96	-1.17%
卡達幣ADA	0.407552	0.00	-0.39%
波場幣TRX	0.274586	0.00	0.30%
恆星幣XLM	0.236039	0.00	-1.09%

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。