最新十銓12月營收36.3億元創新高 2025年突破200億元熱門台積電暫休兵台股新天量下跌140點收30435點

更新報價

圓　剛 (2417) 電腦/周邊設備上市

40.00 ▼-0.95 -2.32% 0.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.95	1,868	40.00	15	40.05	19	40.95	41.50	40.00	40.95

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	40.00	40.05	40.00	-0.95	3	1868
13:30:00	40.00	40.05	40.00	-0.95	89	1865
13:24:43	40.05	40.10	40.05	-0.90	1	1776
13:24:42	40.05	40.10	40.05	-0.90	2	1775
13:24:08	40.05	40.10	40.05	-0.90	1	1773
13:23:50	40.05	40.10	40.05	-0.90	1	1772
13:23:35	40.05	40.10	40.10	-0.85	1	1771
13:23:23	40.05	40.10	40.10	-0.85	1	1770
13:22:42	40.05	40.10	40.05	-0.90	10	1769
13:22:40	40.05	40.10	40.10	-0.85	1	1759
13:21:56	40.05	40.10	40.10	-0.85	1	1758
13:21:40	40.05	40.10	40.10	-0.85	1	1757
13:21:33	40.00	40.05	40.05	-0.90	1	1756
13:21:11	40.00	40.05	40.00	-0.95	1	1755
13:20:31	40.00	40.05	40.00	-0.95	1	1754
13:20:01	40.00	40.10	40.00	-0.95	1	1753
13:19:06	40.00	40.10	40.00	-0.95	3	1752
13:19:03	40.05	40.10	40.00	-0.95	1	1749
13:19:03	40.05	40.10	40.05	-0.90	1	1748
13:17:54	40.00	40.05	40.05	-0.90	1	1747
13:17:20	40.00	40.05	40.05	-0.90	1	1746
13:16:49	40.05	40.10	40.05	-0.90	2	1745
13:16:23	40.05	40.10	40.00	-0.95	19	1743
13:16:23	40.05	40.10	40.05	-0.90	1	1724
13:15:40	40.00	40.05	40.05	-0.90	1	1723
13:15:36	40.00	40.05	40.05	-0.90	5	1722
13:15:25	40.00	40.05	40.05	-0.90	2	1717
13:15:18	40.00	40.05	40.05	-0.90	1	1715
13:14:21	40.00	40.05	40.05	-0.90	5	1714
13:14:14	40.00	40.05	40.00	-0.95	1	1709
13:14:02	40.00	40.05	40.05	-0.90	6	1708
13:13:52	40.00	40.05	40.00	-0.95	2	1702
13:13:26	40.00	40.05	40.00	-0.95	2	1700
13:12:54	40.00	40.05	40.00	-0.95	3	1698
13:12:47	40.00	40.05	40.00	-0.95	1	1695
13:12:15	40.00	40.05	40.00	-0.95	1	1694
13:11:58	40.00	40.05	40.05	-0.90	5	1693
13:11:44	40.00	40.05	40.00	-0.95	1	1688
13:11:28	40.00	40.05	40.00	-0.95	3	1687
13:11:23	40.00	40.05	40.00	-0.95	8	1684
13:10:13	40.05	40.10	40.05	-0.90	1	1676
13:10:03	40.05	40.10	40.05	-0.90	1	1675
13:09:49	40.05	40.10	40.05	-0.90	3	1674
13:09:27	40.00	40.05	40.05	-0.90	1	1671
13:09:08	40.05	40.10	40.05	-0.90	1	1670
13:08:27	40.05	40.10	40.05	-0.90	1	1669
13:08:24	40.05	40.10	40.05	-0.90	3	1668
13:08:18	40.05	40.10	40.05	-0.90	1	1665
13:08:13	40.00	40.10	40.00	-0.95	4	1664
13:07:39	40.05	40.10	40.05	-0.90	2	1660
13:07:18	40.05	40.10	40.05	-0.90	2	1658
13:05:50	40.05	40.10	40.05	-0.90	1	1656
13:05:50	40.05	40.10	40.05	-0.90	1	1655
13:05:49	40.05	40.10	40.05	-0.90	3	1654
13:05:48	40.05	40.10	40.10	-0.85	10	1651
13:05:39	40.05	40.10	40.10	-0.85	1	1641
13:05:00	40.00	40.10	40.10	-0.85	1	1640
13:04:22	40.00	40.10	40.10	-0.85	1	1639
13:03:47	40.00	40.10	40.10	-0.85	3	1638
13:03:47	40.00	40.05	40.05	-0.90	7	1635
13:03:38	40.00	40.05	40.05	-0.90	5	1628
13:03:13	40.00	40.05	40.00	-0.95	1	1623
13:03:12	40.00	40.05	40.00	-0.95	1	1622
13:02:27	40.00	40.05	40.00	-0.95	2	1621
13:02:12	40.00	40.05	40.00	-0.95	1	1619
13:01:38	40.00	40.05	40.00	-0.95	1	1618
13:00:58	40.05	40.10	40.05	-0.90	1	1617
13:00:57	40.05	40.10	40.05	-0.90	2	1616
13:00:57	40.05	40.10	40.05	-0.90	1	1614
13:00:56	40.05	40.10	40.05	-0.90	1	1613
13:00:55	40.05	40.10	40.05	-0.90	4	1612
13:00:36	40.05	40.10	40.05	-0.90	1	1608
13:00:35	40.05	40.10	40.05	-0.90	2	1607
12:56:13	40.05	40.10	40.10	-0.85	1	1605
12:54:28	40.05	40.10	40.05	-0.90	1	1604
12:54:28	40.05	40.10	40.05	-0.90	1	1603
12:53:19	40.05	40.10	40.05	-0.90	4	1602
12:53:18	40.05	40.10	40.05	-0.90	13	1598
12:52:48	40.05	40.10	40.10	-0.85	1	1585
12:52:19	40.05	40.10	40.05	-0.90	1	1584
12:52:06	40.05	40.10	40.10	-0.85	1	1583
12:51:06	40.05	40.10	40.05	-0.90	3	1582
12:48:30	40.00	40.05	40.05	-0.90	3	1579
12:48:22	40.00	40.05	40.05	-0.90	1	1576
12:46:10	40.00	40.05	40.05	-0.90	2	1575
12:45:41	40.00	40.05	40.00	-0.95	2	1573
12:45:41	40.00	40.05	40.00	-0.95	1	1571
12:45:00	40.00	40.05	40.05	-0.90	1	1570
12:43:21	40.00	40.10	40.00	-0.95	1	1569
12:40:29	40.00	40.10	40.00	-0.95	1	1568
12:40:29	40.05	40.10	40.05	-0.90	1	1567
12:40:09	40.05	40.10	40.05	-0.90	1	1566
12:40:08	40.05	40.10	40.05	-0.90	1	1565
12:39:04	40.05	40.10	40.10	-0.85	1	1564
12:38:15	40.00	40.05	40.05	-0.90	4	1563
12:38:00	40.00	40.05	40.05	-0.90	3	1559
12:37:29	40.00	40.05	40.05	-0.90	1	1556
12:37:13	40.00	40.05	40.05	-0.90	2	1555
12:37:04	40.00	40.05	40.00	-0.95	1	1553
12:36:47	40.00	40.05	40.00	-0.95	1	1552
12:36:24	40.00	40.05	40.00	-0.95	1	1551
12:35:06	40.00	40.05	40.00	-0.95	2	1550
12:35:05	40.05	40.10	40.05	-0.90	3	1548
12:33:30	40.05	40.10	40.10	-0.85	1	1545
12:31:52	40.00	40.05	40.05	-0.90	6	1544
12:31:29	40.00	40.05	40.05	-0.90	1	1538
12:30:57	40.00	40.05	40.00	-0.95	1	1537
12:30:55	40.00	40.05	40.00	-0.95	1	1536
12:30:55	40.00	40.05	40.00	-0.95	1	1535
12:30:38	40.00	40.05	40.00	-0.95	3	1534
12:30:17	40.00	40.05	40.00	-0.95	3	1531
12:30:11	40.00	40.05	40.00	-0.95	2	1528
12:30:11	40.00	40.05	40.00	-0.95	2	1526
12:30:11	40.00	40.05	40.00	-0.95	6	1524
12:30:10	40.00	40.05	40.00	-0.95	6	1518
12:30:08	40.00	40.05	40.00	-0.95	4	1512
12:30:06	40.00	40.05	40.00	-0.95	1	1508
12:30:00	40.00	40.05	40.00	-0.95	1	1507
12:29:50	40.00	40.05	40.00	-0.95	4	1506
12:29:50	40.00	40.05	40.00	-0.95	10	1502
12:29:04	40.00	40.10	40.10	-0.85	1	1492
12:28:48	40.00	40.10	40.00	-0.95	2	1491
12:28:47	40.05	40.10	40.05	-0.90	7	1489
12:28:47	40.05	40.10	40.05	-0.90	2	1482
12:28:46	40.05	40.10	40.05	-0.90	3	1480
12:28:45	40.05	40.10	40.05	-0.90	6	1477
12:28:42	40.05	40.10	40.05	-0.90	5	1471
12:28:41	40.10	40.15	40.10	-0.85	23	1466
12:27:49	40.10	40.15	40.10	-0.85	1	1443
12:25:51	40.10	40.20	40.10	-0.85	1	1442
12:25:51	40.10	40.20	40.10	-0.85	3	1441
12:25:43	40.10	40.20	40.10	-0.85	1	1438
12:25:42	40.10	40.20	40.10	-0.85	3	1437
12:25:41	40.15	40.20	40.15	-0.80	1	1434
12:24:22	40.15	40.25	40.15	-0.80	1	1433
12:23:43	40.15	40.25	40.15	-0.80	7	1432
12:23:24	40.20	40.25	40.15	-0.80	5	1425
12:23:24	40.20	40.25	40.20	-0.75	1	1420
12:23:06	40.15	40.25	40.15	-0.80	1	1419
12:23:05	40.20	40.25	40.20	-0.75	1	1418
12:23:04	40.20	40.25	40.20	-0.75	4	1417
12:22:42	40.20	40.25	40.20	-0.75	1	1413
12:22:41	40.20	40.25	40.20	-0.75	4	1412
12:21:57	40.20	40.25	40.20	-0.75	1	1408
12:21:56	40.20	40.25	40.20	-0.75	2	1407
12:21:31	40.20	40.30	40.20	-0.75	1	1405
12:21:30	40.20	40.30	40.20	-0.75	3	1404
12:21:29	40.20	40.30	40.20	-0.75	1	1401
12:21:29	40.20	40.30	40.20	-0.75	10	1400
12:21:18	40.20	40.30	40.20	-0.75	1	1390
12:21:18	40.25	40.30	40.25	-0.70	3	1389
12:21:02	40.25	40.30	40.25	-0.70	2	1386
12:21:01	40.25	40.30	40.25	-0.70	1	1384
12:15:23	40.30	40.35	40.30	-0.65	1	1383
12:13:49	40.25	40.40	40.40	-0.55	2	1382
12:13:47	40.25	40.40	40.25	-0.70	1	1380
12:13:46	40.30	40.40	40.30	-0.65	3	1379
12:13:44	40.35	40.40	40.35	-0.60	2	1376
12:13:19	40.30	40.40	40.30	-0.65	1	1374
12:13:19	40.30	40.40	40.30	-0.65	2	1373
12:12:05	40.25	40.30	40.30	-0.65	5	1371
12:11:02	40.25	40.30	40.30	-0.65	1	1366
12:09:48	40.25	40.30	40.25	-0.70	1	1365
12:09:47	40.25	40.30	40.25	-0.70	1	1364
12:09:47	40.25	40.30	40.30	-0.65	2	1363
12:09:31	40.25	40.30	40.30	-0.65	1	1361
12:03:16	40.25	40.30	40.25	-0.70	1	1360
12:01:59	40.25	40.30	40.25	-0.70	1	1359
12:01:53	40.20	40.25	40.25	-0.70	1	1358
12:00:19	40.20	40.25	40.25	-0.70	1	1357
11:59:19	40.20	40.25	40.25	-0.70	1	1356
11:58:31	40.25	40.30	40.25	-0.70	2	1355
11:58:31	40.25	40.30	40.25	-0.70	7	1353
11:58:06	40.30	40.35	40.30	-0.65	1	1346
11:53:35	40.25	40.35	40.35	-0.60	1	1345
11:52:59	40.30	40.40	40.30	-0.65	2	1344
11:52:42	40.30	40.35	40.35	-0.60	1	1342
11:49:39	40.30	40.35	40.30	-0.65	1	1341
11:49:21	40.25	40.30	40.30	-0.65	1	1340
11:49:04	40.30	40.35	40.30	-0.65	8	1339
11:49:04	40.35	40.40	40.35	-0.60	4	1331
11:47:03	40.35	40.40	40.35	-0.60	1	1327
11:44:39	40.35	40.40	40.40	-0.55	2	1326
11:44:05	40.35	40.40	40.35	-0.60	2	1324
11:43:05	40.35	40.40	40.40	-0.55	1	1322
11:41:04	40.35	40.40	40.35	-0.60	2	1321
11:40:54	40.40	40.45	40.40	-0.55	2	1319
11:40:54	40.30	40.40	40.40	-0.55	3	1317
11:39:45	40.20	40.30	40.40	-0.55	2	1314
11:39:45	40.20	40.30	40.35	-0.60	4	1312
11:39:45	40.20	40.30	40.30	-0.65	4	1308
11:39:27	40.20	40.30	40.20	-0.75	1	1304
11:39:06	40.20	40.25	40.25	-0.70	1	1303
11:39:03	40.20	40.25	40.25	-0.70	1	1302
11:38:02	40.20	40.25	40.20	-0.75	1	1301
11:37:10	40.20	40.30	40.20	-0.75	1	1300
11:36:47	40.20	40.30	40.20	-0.75	1	1299
11:36:46	40.20	40.30	40.20	-0.75	1	1298
11:36:45	40.25	40.30	40.25	-0.70	4	1297
11:33:54	40.25	40.35	40.25	-0.70	2	1293
11:33:54	40.30	40.35	40.30	-0.65	1	1291
11:31:39	40.30	40.35	40.30	-0.65	1	1290
11:30:55	40.25	40.35	40.35	-0.60	1	1289
11:29:30	40.20	40.25	40.25	-0.70	4	1288
11:26:49	40.15	40.20	40.20	-0.75	2	1284
11:26:43	40.15	40.20	40.15	-0.80	3	1282
11:26:06	40.10	40.15	40.15	-0.80	1	1279
11:25:59	40.10	40.15	40.15	-0.80	1	1278
11:25:35	40.10	40.15	40.15	-0.80	1	1277
11:25:35	40.15	40.20	40.15	-0.80	9	1276
11:25:16	40.15	40.20	40.15	-0.80	1	1267
11:25:16	40.15	40.20	40.15	-0.80	2	1266
11:25:15	40.15	40.20	40.15	-0.80	10	1264
11:25:08	40.15	40.20	40.15	-0.80	1	1254
11:25:02	40.15	40.20	40.15	-0.80	4	1253
11:24:24	40.15	40.20	40.15	-0.80	1	1249
11:24:02	40.15	40.20	40.15	-0.80	1	1248
11:22:49	40.15	40.20	40.20	-0.75	1	1247
11:22:43	40.15	40.20	40.20	-0.75	1	1246
11:22:40	40.15	40.20	40.20	-0.75	1	1245
11:22:34	40.15	40.20	40.20	-0.75	1	1244
11:22:18	40.20	40.25	40.20	-0.75	3	1243
11:21:32	40.20	40.25	40.25	-0.70	6	1240
11:18:39	40.20	40.25	40.25	-0.70	1	1234
11:18:23	40.20	40.25	40.25	-0.70	10	1233
11:17:35	40.20	40.25	40.20	-0.75	1	1223
11:14:50	40.15	40.25	40.25	-0.70	1	1222
11:14:35	40.20	40.25	40.20	-0.75	1	1221
11:13:36	40.15	40.20	40.20	-0.75	1	1220
11:13:27	40.20	40.25	40.20	-0.75	2	1219
11:12:11	40.20	40.25	40.25	-0.70	1	1217
11:11:40	40.20	40.25	40.25	-0.70	1	1216
11:10:47	40.15	40.30	40.15	-0.80	2	1215
11:10:36	40.20	40.25	40.25	-0.70	1	1213
11:10:14	40.20	40.25	40.20	-0.75	1	1212
11:10:13	40.20	40.25	40.20	-0.75	2	1211
11:10:13	40.20	40.30	40.20	-0.75	5	1209
11:09:48	40.20	40.30	40.20	-0.75	6	1204
11:09:45	40.25	40.30	40.25	-0.70	1	1198
11:09:36	40.20	40.30	40.20	-0.75	8	1197
11:09:36	40.25	40.30	40.25	-0.70	1	1189
11:09:36	40.25	40.30	40.25	-0.70	1	1188
11:06:17	40.25	40.40	40.25	-0.70	3	1187
11:06:17	40.25	40.40	40.25	-0.70	3	1184
11:04:18	40.25	40.40	40.25	-0.70	1	1181
11:04:16	40.25	40.40	40.25	-0.70	1	1180
11:04:04	40.25	40.30	40.30	-0.65	3	1179
11:03:13	40.25	40.30	40.30	-0.65	1	1176
11:02:40	40.25	40.30	40.30	-0.65	1	1175
11:02:26	40.25	40.30	40.30	-0.65	1	1174
11:01:48	40.25	40.30	40.30	-0.65	1	1173
10:58:06	40.30	40.40	40.30	-0.65	1	1172
10:57:26	40.30	40.40	40.30	-0.65	6	1171
10:54:52	40.30	40.50	40.30	-0.65	1	1165
10:54:51	40.30	40.40	40.50	-0.45	2	1164
10:54:51	40.30	40.40	40.40	-0.55	4	1162
10:54:31	40.35	40.40	40.35	-0.60	1	1158
10:53:32	40.35	40.40	40.35	-0.60	1	1157
10:47:54	40.35	40.45	40.35	-0.60	1	1156
10:47:07	40.35	40.45	40.35	-0.60	1	1155
10:44:05	40.40	40.50	40.40	-0.55	2	1154
10:42:33	40.35	40.40	40.40	-0.55	1	1152
10:42:12	40.35	40.40	40.35	-0.60	1	1151
10:42:01	40.35	40.40	40.40	-0.55	3	1150
10:41:27	40.35	40.40	40.40	-0.55	1	1147
10:40:23	40.35	40.40	40.40	-0.55	1	1146
10:39:49	40.35	40.40	40.40	-0.55	2	1145
10:39:03	40.35	40.40	40.40	-0.55	1	1143
10:37:30	40.30	40.35	40.35	-0.60	1	1142
10:37:30	40.25	40.30	40.30	-0.65	7	1141
10:37:00	40.15	40.20	40.20	-0.75	1	1134
10:34:20	40.15	40.20	40.15	-0.80	1	1133
10:33:43	40.15	40.25	40.15	-0.80	1	1132
10:33:40	40.15	40.25	40.15	-0.80	2	1131
10:32:58	40.15	40.20	40.15	-0.80	1	1129
10:32:57	40.15	40.20	40.15	-0.80	1	1128
10:32:56	40.20	40.25	40.20	-0.75	2	1127
10:32:56	40.20	40.30	40.20	-0.75	2	1125
10:32:55	40.20	40.30	40.20	-0.75	1	1123
10:32:55	40.25	40.30	40.25	-0.70	1	1122
10:32:01	40.20	40.30	40.30	-0.65	1	1121
10:31:42	40.25	40.30	40.25	-0.70	1	1120
10:31:00	40.25	40.35	40.25	-0.70	3	1119
10:31:00	40.25	40.35	40.25	-0.70	1	1116
10:29:17	40.20	40.35	40.35	-0.60	1	1115
10:28:57	40.20	40.25	40.25	-0.70	1	1114
10:28:31	40.25	40.35	40.25	-0.70	1	1113
10:28:29	40.25	40.35	40.25	-0.70	1	1112
10:28:16	40.20	40.25	40.25	-0.70	1	1111
10:27:32	40.20	40.25	40.25	-0.70	1	1110
10:26:55	40.20	40.25	40.20	-0.75	1	1109
10:26:43	40.25	40.40	40.20	-0.75	6	1108
10:26:43	40.25	40.40	40.25	-0.70	4	1102
10:26:38	40.30	40.40	40.30	-0.65	4	1098
10:26:38	40.30	40.40	40.30	-0.65	1	1094
10:26:26	40.30	40.40	40.30	-0.65	2	1093
10:26:01	40.35	40.40	40.35	-0.60	5	1091
10:26:01	40.35	40.40	40.35	-0.60	1	1086
10:26:00	40.35	40.40	40.35	-0.60	1	1085
10:26:00	40.35	40.40	40.35	-0.60	2	1084
10:25:57	40.35	40.40	40.35	-0.60	2	1082
10:25:12	40.40	40.50	40.40	-0.55	1	1080
10:24:40	40.35	40.40	40.40	-0.55	6	1079
10:24:25	40.35	40.40	40.40	-0.55	5	1073
10:23:35	40.30	40.40	40.30	-0.65	1	1068
10:21:03	40.30	40.35	40.35	-0.60	1	1067
10:20:58	40.30	40.35	40.35	-0.60	1	1066
10:20:31	40.30	40.35	40.35	-0.60	1	1065
10:19:38	40.30	40.35	40.30	-0.65	2	1064
10:18:56	40.25	40.30	40.30	-0.65	3	1062
10:17:31	40.25	40.30	40.25	-0.70	1	1059
10:17:16	40.20	40.30	40.30	-0.65	3	1058
10:17:12	40.20	40.30	40.20	-0.75	4	1055
10:16:08	40.20	40.30	40.20	-0.75	1	1051
10:15:49	40.20	40.30	40.20	-0.75	1	1050
10:15:33	40.20	40.30	40.20	-0.75	2	1049
10:14:27	40.20	40.30	40.20	-0.75	3	1047
10:12:56	40.20	40.30	40.20	-0.75	1	1044
10:12:37	40.20	40.25	40.25	-0.70	1	1043
10:12:10	40.20	40.25	40.25	-0.70	1	1042
10:10:57	40.20	40.30	40.20	-0.75	1	1041
10:10:57	40.20	40.30	40.20	-0.75	1	1040
10:10:56	40.25	40.30	40.25	-0.70	1	1039
10:10:12	40.20	40.30	40.30	-0.65	1	1038
10:09:52	40.30	40.35	40.30	-0.65	2	1037
10:09:17	40.20	40.30	40.30	-0.65	3	1035
10:09:17	40.25	40.30	40.20	-0.75	1	1032
10:09:17	40.25	40.30	40.25	-0.70	3	1031
10:09:02	40.25	40.30	40.30	-0.65	4	1028
10:08:53	40.25	40.30	40.25	-0.70	1	1024
10:08:45	40.20	40.25	40.25	-0.70	4	1023
10:08:20	40.20	40.25	40.25	-0.70	1	1019
10:08:19	40.20	40.25	40.25	-0.70	1	1018
10:07:58	40.25	40.30	40.25	-0.70	1	1017
10:07:58	40.25	40.30	40.25	-0.70	5	1016
10:07:55	40.25	40.30	40.30	-0.65	1	1011
10:07:49	40.25	40.35	40.35	-0.60	1	1010
10:07:49	40.25	40.35	40.25	-0.70	1	1009
10:07:40	40.25	40.35	40.25	-0.70	1	1008
10:07:37	40.30	40.35	40.30	-0.65	1	1007
10:07:36	40.30	40.35	40.25	-0.70	1	1006
10:07:36	40.30	40.35	40.30	-0.65	1	1005
10:06:57	40.30	40.35	40.30	-0.65	2	1004
10:06:56	40.30	40.35	40.30	-0.65	1	1002
10:06:56	40.30	40.35	40.30	-0.65	1	1001
10:06:56	40.30	40.35	40.30	-0.65	3	1000
10:06:55	40.35	40.40	40.35	-0.60	3	997
10:06:55	40.35	40.40	40.35	-0.60	5	994
10:06:54	40.35	40.40	40.35	-0.60	2	989
10:06:23	40.35	40.40	40.35	-0.60	2	987
10:06:15	40.35	40.40	40.35	-0.60	1	985
10:06:15	40.35	40.40	40.35	-0.60	1	984
10:06:15	40.35	40.40	40.35	-0.60	4	983
10:04:00	40.40	40.45	40.40	-0.55	1	979
10:03:55	40.40	40.45	40.40	-0.55	4	978
10:03:43	40.40	40.45	40.40	-0.55	3	974
10:03:07	40.40	40.45	40.40	-0.55	2	971
10:03:07	40.40	40.45	40.40	-0.55	1	969
10:03:07	40.40	40.45	40.40	-0.55	1	968
10:03:07	40.40	40.45	40.40	-0.55	5	967
10:03:05	40.40	40.45	40.40	-0.55	1	962
10:02:50	40.40	40.45	40.40	-0.55	1	961
10:02:19	40.40	40.45	40.40	-0.55	5	960
10:01:49	40.40	40.50	40.40	-0.55	5	955
10:01:33	40.40	40.45	40.45	-0.50	2	950
10:01:32	40.45	40.50	40.45	-0.50	4	948
10:01:32	40.45	40.50	40.45	-0.50	5	944
10:00:51	40.45	40.50	40.45	-0.50	1	939
10:00:32	40.45	40.50	40.45	-0.50	1	938
10:00:13	40.45	40.50	40.50	-0.45	1	937
09:59:11	40.50	40.55	40.50	-0.45	3	936
09:58:54	40.50	40.55	40.50	-0.45	1	933
09:58:36	40.50	40.55	40.50	-0.45	1	932
09:57:55	40.50	40.55	40.50	-0.45	5	931
09:56:41	40.45	40.60	40.45	-0.50	1	926
09:56:10	40.45	40.55	40.45	-0.50	2	925
09:56:10	40.50	40.60	40.50	-0.45	8	923
09:55:09	40.55	40.60	40.55	-0.40	1	915
09:53:15	40.50	40.55	40.55	-0.40	4	914
09:53:05	40.55	40.60	40.55	-0.40	1	910
09:52:26	40.50	40.60	40.50	-0.45	6	909
09:52:04	40.55	40.60	40.55	-0.40	4	903
09:51:38	40.55	40.60	40.55	-0.40	2	899
09:51:00	40.55	40.60	40.60	-0.35	1	897
09:50:53	40.60	40.65	40.60	-0.35	3	896
09:50:46	40.60	40.65	40.60	-0.35	1	893
09:49:00	40.60	40.70	40.60	-0.35	1	892
09:48:25	40.65	40.70	40.65	-0.30	1	891
09:47:49	40.60	40.65	40.65	-0.30	1	890
09:47:37	40.60	40.65	40.65	-0.30	2	889
09:46:00	40.60	40.65	40.60	-0.35	1	887
09:45:33	40.60	40.65	40.60	-0.35	2	886
09:45:19	40.55	40.65	40.65	-0.30	1	884
09:44:26	40.55	40.65	40.65	-0.30	1	883
09:43:25	40.50	40.60	40.65	-0.30	9	882
09:43:25	40.50	40.60	40.60	-0.35	1	873
09:42:33	40.55	40.65	40.55	-0.40	1	872
09:42:14	40.55	40.65	40.55	-0.40	1	871
09:41:59	40.50	40.55	40.50	-0.45	5	870
09:41:52	40.50	40.55	40.50	-0.45	1	865
09:41:18	40.55	40.60	40.50	-0.45	5	864
09:41:18	40.55	40.60	40.55	-0.40	5	859
09:41:15	40.55	40.60	40.55	-0.40	2	854
09:40:38	40.55	40.60	40.55	-0.40	1	852
09:39:58	40.55	40.60	40.55	-0.40	2	851
09:38:21	40.55	40.65	40.55	-0.40	1	849
09:38:04	40.55	40.60	40.60	-0.35	1	848
09:37:17	40.50	40.65	40.65	-0.30	1	847
09:36:15	40.45	40.50	40.50	-0.45	2	846
09:35:42	40.45	40.50	40.50	-0.45	1	844
09:35:32	40.45	40.50	40.50	-0.45	1	843
09:35:04	40.40	40.50	40.50	-0.45	1	842
09:35:00	40.45	40.50	40.45	-0.50	1	841
09:34:41	40.50	40.65	40.45	-0.50	1	840
09:34:41	40.50	40.65	40.50	-0.45	5	839
09:34:02	40.50	40.65	40.50	-0.45	1	834
09:33:37	40.50	40.60	40.60	-0.35	1	833
09:33:06	40.50	40.60	40.50	-0.45	1	832
09:32:46	40.45	40.55	40.45	-0.50	1	831
09:32:40	40.50	40.60	40.45	-0.50	2	830
09:32:40	40.50	40.60	40.50	-0.45	1	828
09:32:08	40.60	40.65	40.60	-0.35	1	827
09:31:38	40.45	40.55	40.55	-0.40	2	826
09:31:29	40.45	40.55	40.45	-0.50	2	824
09:31:29	40.45	40.60	40.45	-0.50	1	822
09:31:29	40.45	40.60	40.45	-0.50	1	821
09:31:29	40.50	40.60	40.45	-0.50	5	820
09:31:29	40.50	40.60	40.50	-0.45	5	815
09:30:58	40.50	40.60	40.50	-0.45	1	810
09:30:58	40.50	40.60	40.50	-0.45	1	809
09:30:57	40.50	40.60	40.50	-0.45	1	808
09:30:19	40.50	40.60	40.50	-0.45	1	807
09:30:15	40.45	40.50	40.50	-0.45	1	806
09:29:59	40.50	40.60	40.50	-0.45	1	805
09:29:52	40.50	40.60	40.50	-0.45	5	804
09:29:29	40.50	40.60	40.50	-0.45	5	799
09:29:14	40.50	40.60	40.50	-0.45	1	794
09:28:56	40.50	40.65	40.50	-0.45	8	793
09:28:56	40.55	40.65	40.55	-0.40	8	785
09:27:46	40.55	40.60	40.60	-0.35	7	777
09:27:22	40.55	40.60	40.55	-0.40	2	770
09:26:07	40.50	40.55	40.55	-0.40	2	768
09:26:06	40.50	40.55	40.50	-0.45	1	766
09:25:39	40.50	40.60	40.50	-0.45	1	765
09:25:16	40.55	40.60	40.50	-0.45	4	764
09:25:16	40.55	40.60	40.55	-0.40	1	760
09:25:03	40.50	40.60	40.60	-0.35	1	759
09:24:48	40.50	40.55	40.60	-0.35	1	758
09:24:48	40.50	40.55	40.55	-0.40	1	757
09:24:21	40.50	40.60	40.50	-0.45	1	756
09:24:21	40.50	40.60	40.50	-0.45	2	755
09:24:21	40.50	40.60	40.50	-0.45	2	753
09:24:20	40.50	40.60	40.50	-0.45	3	751
09:24:11	40.50	40.60	40.50	-0.45	4	748
09:24:02	40.50	40.60	40.50	-0.45	1	744
09:23:46	40.50	40.60	40.50	-0.45	1	743
09:23:45	40.50	40.55	40.55	-0.40	1	742
09:23:42	40.50	40.55	40.50	-0.45	3	741
09:23:36	40.50	40.55	40.50	-0.45	2	738
09:23:18	40.50	40.55	40.50	-0.45	1	736
09:23:18	40.50	40.60	40.50	-0.45	16	735
09:23:17	40.55	40.60	40.55	-0.40	1	719
09:23:17	40.55	40.60	40.55	-0.40	3	718
09:23:11	40.55	40.60	40.55	-0.40	2	715
09:22:55	40.55	40.65	40.55	-0.40	2	713
09:22:45	40.55	40.65	40.65	-0.30	1	711
09:22:45	40.55	40.65	40.55	-0.40	1	710
09:21:44	40.55	40.65	40.65	-0.30	1	709
09:21:20	40.55	40.65	40.55	-0.40	1	708
09:21:19	40.60	40.65	40.60	-0.35	1	707
09:21:19	40.60	40.65	40.60	-0.35	1	706
09:21:14	40.60	40.65	40.60	-0.35	1	705
09:21:13	40.60	40.65	40.60	-0.35	2	704
09:19:51	40.65	40.80	40.65	-0.30	1	702
09:19:34	40.65	40.80	40.65	-0.30	1	701
09:19:21	40.70	40.80	40.70	-0.25	1	700
09:19:18	40.70	40.80	40.70	-0.25	1	699
09:18:30	40.70	40.80	40.70	-0.25	1	698
09:18:25	40.70	40.80	40.70	-0.25	1	697
09:17:38	40.75	40.85	40.70	-0.25	3	696
09:17:38	40.75	40.85	40.75	-0.20	1	693
09:17:29	40.70	40.75	40.75	-0.20	1	692
09:16:59	40.75	40.85	40.75	-0.20	2	691
09:16:59	40.75	40.85	40.75	-0.20	2	689
09:16:47	40.75	40.85	40.75	-0.20	1	687
09:16:31	40.75	40.85	40.75	-0.20	1	686
09:16:23	40.80	40.85	40.80	-0.15	3	685
09:16:17	40.80	40.85	40.80	-0.15	1	682
09:16:12	40.80	40.85	40.80	-0.15	1	681
09:15:59	40.80	40.85	40.85	-0.10	2	680
09:15:28	40.80	40.85	40.80	-0.15	2	678
09:15:25	40.80	40.85	40.85	-0.10	1	676
09:15:21	40.80	40.85	40.80	-0.15	8	675
09:15:21	40.80	40.85	40.80	-0.15	1	667
09:15:14	40.80	40.85	40.80	-0.15	1	666
09:15:00	40.85	40.90	40.85	-0.10	1	665
09:14:54	40.80	40.85	40.85	-0.10	1	664
09:14:26	40.80	40.85	40.85	-0.10	1	663
09:14:26	40.80	40.85	40.85	-0.10	1	662
09:14:21	40.80	40.85	40.85	-0.10	1	661
09:14:16	40.80	40.85	40.85	-0.10	2	660
09:14:08	40.80	40.85	40.80	-0.15	1	658
09:14:07	40.80	40.85	40.80	-0.15	1	657
09:14:06	40.85	40.90	40.85	-0.10	6	656
09:13:57	40.90	40.95	40.90	-0.05	1	650
09:13:27	40.85	40.90	40.90	-0.05	3	649
09:13:13	40.85	40.90	40.90	-0.05	1	646
09:13:04	40.85	40.90	40.90	-0.05	1	645
09:13:02	40.85	40.90	40.85	-0.10	7	644
09:13:01	40.85	40.90	40.85	-0.10	2	637
09:13:00	40.85	40.90	40.90	-0.05	1	635
09:12:51	40.90	40.95	40.90	-0.05	1	634
09:12:38	40.90	41.00	40.90	-0.05	2	633
09:12:35	40.90	40.95	40.95	0	1	631
09:12:26	40.90	40.95	40.95	0	3	630
09:12:23	40.85	40.90	40.90	-0.05	3	627
09:12:12	40.85	40.90	40.80	-0.15	3	624
09:12:12	40.85	40.90	40.85	-0.10	2	621
09:12:04	40.80	40.90	40.90	-0.05	1	619
09:12:02	40.85	40.90	40.85	-0.10	1	618
09:12:02	40.85	40.90	40.85	-0.10	1	617
09:12:02	40.85	40.90	40.85	-0.10	2	616
09:11:57	40.85	40.95	40.85	-0.10	1	614
09:11:55	40.85	40.95	40.85	-0.10	2	613
09:11:46	40.90	40.95	40.90	-0.05	3	611
09:11:36	40.95	41.00	40.95	0	2	608
09:11:27	40.95	41.05	40.95	0	2	606
09:11:21	40.95	41.00	41.00	+0.05	5	604
09:11:12	40.90	41.00	41.00	+0.05	8	599
09:11:08	40.90	41.00	40.90	-0.05	5	591
09:11:05	40.95	41.00	40.95	0	1	586
09:11:05	40.90	40.95	40.95	0	3	585
09:11:05	40.90	40.95	40.95	0	6	582
09:11:03	40.90	40.95	40.95	0	1	576
09:11:00	40.95	41.00	40.95	0	1	575
09:11:00	40.95	41.00	40.95	0	2	574
09:11:00	40.95	41.00	40.95	0	1	572
09:11:00	40.95	41.00	40.95	0	1	571
09:10:55	40.95	41.00	40.95	0	4	570
09:10:51	40.95	41.00	41.00	+0.05	1	566
09:10:46	40.95	41.00	41.00	+0.05	1	565
09:10:42	40.95	41.00	40.95	0	1	564
09:10:40	41.00	41.10	41.00	+0.05	3	563
09:10:39	41.00	41.10	41.00	+0.05	2	560
09:10:38	41.00	41.10	41.00	+0.05	1	558
09:10:33	41.05	41.15	41.05	+0.10	2	557
09:10:33	41.05	41.15	41.05	+0.10	4	555
09:10:32	41.05	41.10	41.10	+0.15	1	551
09:10:15	41.05	41.15	41.15	+0.20	1	550
09:10:11	41.05	41.15	41.15	+0.20	1	549
09:10:11	41.05	41.15	41.15	+0.20	2	548
09:10:11	41.10	41.15	41.10	+0.15	1	546
09:10:05	41.10	41.20	41.20	+0.25	1	545
09:10:04	41.10	41.20	41.10	+0.15	4	544
09:10:04	41.15	41.20	41.15	+0.20	1	540
09:09:54	41.20	41.25	41.20	+0.25	1	539
09:09:54	41.20	41.25	41.20	+0.25	1	538
09:09:54	41.20	41.25	41.20	+0.25	1	537
09:09:53	41.10	41.25	41.10	+0.15	1	536
09:09:52	41.15	41.25	41.15	+0.20	1	535
09:09:51	41.20	41.30	41.20	+0.25	2	534
09:09:51	41.25	41.30	41.25	+0.30	1	532
09:09:51	41.25	41.30	41.25	+0.30	1	531
09:09:46	41.20	41.25	41.25	+0.30	1	530
09:09:39	41.20	41.35	41.20	+0.25	1	529
09:09:34	41.20	41.35	41.20	+0.25	1	528
09:09:09	41.20	41.30	41.40	+0.45	3	527
09:09:09	41.20	41.30	41.35	+0.40	4	524
09:09:09	41.20	41.30	41.30	+0.35	1	520
09:09:08	41.20	41.30	41.30	+0.35	1	519
09:09:01	41.20	41.25	41.25	+0.30	1	518
09:08:52	41.30	41.35	41.30	+0.35	2	517
09:08:48	41.35	41.40	41.30	+0.35	1	515
09:08:48	41.35	41.40	41.35	+0.40	3	514
09:08:47	41.35	41.40	41.35	+0.40	3	511
09:08:46	41.35	41.40	41.40	+0.45	1	508
09:08:42	41.35	41.45	41.35	+0.40	7	507
09:08:39	41.40	41.45	41.40	+0.45	4	500
09:08:39	41.40	41.45	41.40	+0.45	1	496
09:08:33	41.40	41.45	41.40	+0.45	1	495
09:08:30	41.40	41.45	41.40	+0.45	1	494
09:08:23	41.40	41.45	41.40	+0.45	2	493
09:08:21	41.40	41.45	41.40	+0.45	1	491
09:08:19	41.40	41.45	41.40	+0.45	1	490
09:08:12	41.35	41.40	41.40	+0.45	1	489
09:08:11	41.35	41.40	41.45	+0.50	1	488
09:08:11	41.35	41.40	41.40	+0.45	4	487
09:08:08	41.35	41.40	41.40	+0.45	1	483
09:08:07	41.45	41.50	41.40	+0.45	2	482
09:08:07	41.45	41.50	41.45	+0.50	2	480
09:08:06	41.30	41.35	41.45	+0.50	1	478
09:08:05	41.45	41.50	41.45	+0.50	1	477
09:08:02	41.45	41.50	41.45	+0.50	1	476
09:07:57	41.45	41.50	41.45	+0.50	2	475
09:07:53	41.40	41.45	41.50	+0.55	1	473
09:07:53	41.40	41.45	41.45	+0.50	1	472
09:07:46	41.45	41.50	41.45	+0.50	1	471
09:07:46	41.40	41.45	41.45	+0.50	5	470
09:07:46	41.35	41.40	41.40	+0.45	12	465
09:07:46	41.25	41.35	41.35	+0.40	5	453
09:07:34	41.25	41.35	41.35	+0.40	1	448
09:07:32	41.35	41.40	41.35	+0.40	2	447
09:07:32	41.30	41.35	41.35	+0.40	1	445
09:07:27	41.25	41.30	41.30	+0.35	1	444
09:07:22	41.20	41.30	41.20	+0.25	1	443
09:07:20	41.20	41.30	41.30	+0.35	4	442
09:07:18	41.25	41.30	41.25	+0.30	2	438
09:07:13	41.25	41.30	41.25	+0.30	2	436
09:07:12	41.25	41.30	41.30	+0.35	1	434
09:07:08	41.25	41.30	41.25	+0.30	2	433
09:07:02	41.25	41.30	41.30	+0.35	8	431
09:07:02	41.20	41.25	41.25	+0.30	7	423
09:07:02	41.15	41.20	41.20	+0.25	3	416
09:07:00	41.15	41.20	41.20	+0.25	2	413
09:06:57	41.15	41.20	41.20	+0.25	2	411
09:06:53	41.15	41.20	41.20	+0.25	1	409
09:06:41	41.10	41.20	41.20	+0.25	1	408
09:06:40	41.10	41.20	41.20	+0.25	1	407
09:06:36	41.10	41.20	41.20	+0.25	1	406
09:06:32	41.10	41.20	41.20	+0.25	1	405
09:06:31	41.15	41.20	41.10	+0.15	2	404
09:06:31	41.15	41.20	41.15	+0.20	1	402
09:06:16	41.20	41.25	41.20	+0.25	1	401
09:06:03	41.15	41.20	41.20	+0.25	1	400
09:06:03	41.15	41.20	41.20	+0.25	1	399
09:06:03	41.20	41.30	41.20	+0.25	1	398
09:06:03	41.20	41.25	41.25	+0.30	1	397
09:06:03	41.20	41.25	41.25	+0.30	11	396
09:06:00	41.10	41.25	41.25	+0.30	1	385
09:06:00	41.10	41.20	41.20	+0.25	5	384
09:06:00	41.10	41.15	41.15	+0.20	1	379
09:06:00	41.10	41.15	41.15	+0.20	1	378
09:06:00	41.15	41.20	41.15	+0.20	3	377
09:05:57	41.15	41.20	41.20	+0.25	2	374
09:05:52	41.15	41.20	41.20	+0.25	1	372
09:05:49	41.15	41.20	41.15	+0.20	2	371
09:05:47	41.15	41.20	41.15	+0.20	1	369
09:05:28	41.15	41.20	41.15	+0.20	1	368
09:05:27	41.05	41.20	41.05	+0.10	1	367
09:05:27	41.00	41.05	41.05	+0.10	5	366
09:05:27	41.10	41.25	41.05	+0.10	6	361
09:05:27	41.10	41.25	41.10	+0.15	3	355
09:05:24	41.10	41.20	41.20	+0.25	3	352
09:05:24	41.05	41.15	41.15	+0.20	2	349
09:05:23	41.05	41.15	41.15	+0.20	1	347
09:05:17	41.00	41.10	41.10	+0.15	1	346
09:05:09	41.10	41.15	41.10	+0.15	3	345
09:05:06	41.00	41.05	41.10	+0.15	1	342
09:05:06	41.00	41.05	41.05	+0.10	1	341
09:04:54	40.95	41.10	41.10	+0.15	2	340
09:04:53	40.95	41.10	40.95	0	1	338
09:04:52	40.95	41.10	40.95	0	2	337
09:04:42	41.00	41.10	40.95	0	2	335
09:04:42	41.00	41.10	41.00	+0.05	1	333
09:04:40	40.95	41.10	41.10	+0.15	1	332
09:04:32	40.95	41.10	40.95	0	1	331
09:04:19	40.90	40.95	40.95	0	1	330
09:04:19	40.90	40.95	40.95	0	1	329
09:04:10	40.85	40.90	40.90	-0.05	1	328
09:04:05	40.80	40.90	40.90	-0.05	2	327
09:04:05	40.80	40.85	40.85	-0.10	2	325
09:04:05	40.80	40.85	40.85	-0.10	1	323
09:03:53	40.80	40.90	40.90	-0.05	1	322
09:03:48	40.80	40.85	40.85	-0.10	1	321
09:03:42	40.75	40.90	40.90	-0.05	2	320
09:03:31	40.85	40.90	40.85	-0.10	1	318
09:03:29	40.85	40.90	40.85	-0.10	1	317
09:03:27	40.75	40.80	40.85	-0.10	1	316
09:03:27	40.75	40.80	40.80	-0.15	1	315
09:03:26	40.80	40.85	40.80	-0.15	4	314
09:03:24	40.80	40.90	40.80	-0.15	1	310
09:03:17	40.80	40.90	40.80	-0.15	1	309
09:03:16	40.80	40.90	40.90	-0.05	1	308
09:03:14	40.75	40.85	40.85	-0.10	1	307
09:03:13	40.75	40.85	40.75	-0.20	1	306
09:03:12	40.75	40.85	40.75	-0.20	1	305
09:03:12	40.65	40.80	40.85	-0.10	2	304
09:03:12	40.65	40.80	40.80	-0.15	3	302
09:03:05	40.65	40.75	40.75	-0.20	1	299
09:03:03	40.60	40.65	40.65	-0.30	9	298
09:02:57	40.50	40.60	40.60	-0.35	4	289
09:02:57	40.50	40.55	40.55	-0.40	6	285
09:02:56	40.50	40.55	40.55	-0.40	1	279
09:02:56	40.50	40.55	40.55	-0.40	1	278
09:02:54	40.50	40.55	40.55	-0.40	1	277
09:02:54	40.50	40.55	40.50	-0.45	2	276
09:02:51	40.55	40.60	40.55	-0.40	3	274
09:02:50	40.60	40.65	40.60	-0.35	1	271
09:02:50	40.60	40.65	40.60	-0.35	10	270
09:02:50	40.60	40.65	40.60	-0.35	5	260
09:02:48	40.60	40.65	40.60	-0.35	1	255
09:02:43	40.60	40.65	40.60	-0.35	1	254
09:02:42	40.60	40.65	40.60	-0.35	1	253
09:02:41	40.60	40.65	40.65	-0.30	1	252
09:02:38	40.65	40.75	40.65	-0.30	1	251
09:02:37	40.60	40.65	40.65	-0.30	2	250
09:02:37	40.65	40.75	40.65	-0.30	3	248
09:02:36	40.70	40.75	40.70	-0.25	1	245
09:02:35	40.75	40.90	40.70	-0.25	1	244
09:02:35	40.75	40.90	40.75	-0.20	1	243
09:02:35	40.70	40.75	40.75	-0.20	1	242
09:02:35	40.75	40.90	40.75	-0.20	1	241
09:02:35	40.65	40.70	40.70	-0.25	1	240
09:02:35	40.75	40.90	40.70	-0.25	3	239
09:02:35	40.75	40.90	40.75	-0.20	1	236
09:02:34	40.75	40.90	40.75	-0.20	1	235
09:02:28	40.75	40.90	40.75	-0.20	2	234
09:02:28	40.65	40.75	40.75	-0.20	1	232
09:02:28	40.70	40.75	40.70	-0.25	4	231
09:02:28	40.85	40.90	40.75	-0.20	5	227
09:02:28	40.85	40.90	40.80	-0.15	3	222
09:02:28	40.85	40.90	40.85	-0.10	1	219
09:02:26	40.85	40.90	40.85	-0.10	3	218
09:02:20	40.90	40.95	40.90	-0.05	1	215
09:02:14	40.90	40.95	40.90	-0.05	4	214
09:02:12	40.90	40.95	40.90	-0.05	1	210
09:02:12	40.90	40.95	40.90	-0.05	1	209
09:02:12	40.95	41.00	40.95	0	10	208
09:02:12	40.95	41.00	40.95	0	2	198
09:02:10	41.00	41.10	41.00	+0.05	4	196
09:02:08	41.00	41.10	41.00	+0.05	10	192
09:02:03	41.00	41.05	41.10	+0.15	1	182
09:02:03	41.00	41.05	41.05	+0.10	1	181
09:02:03	41.00	41.10	41.00	+0.05	6	180
09:02:03	41.05	41.10	41.05	+0.10	1	174
09:02:00	41.10	41.15	41.10	+0.15	3	173
09:01:51	41.00	41.10	41.15	+0.20	1	170
09:01:51	41.00	41.10	41.10	+0.15	2	169
09:01:51	41.00	41.10	41.10	+0.15	1	167
09:01:51	41.00	41.10	41.10	+0.15	1	166
09:01:46	41.00	41.10	41.15	+0.20	3	165
09:01:46	41.00	41.10	41.10	+0.15	2	162
09:01:44	41.05	41.15	41.05	+0.10	8	160
09:01:43	41.05	41.15	41.05	+0.10	3	152
09:01:43	41.10	41.15	41.10	+0.15	3	149
09:01:43	41.15	41.20	41.15	+0.20	6	146
09:01:39	41.20	41.25	41.20	+0.25	1	140
09:01:35	41.15	41.25	41.25	+0.30	1	139
09:01:34	41.20	41.25	41.20	+0.25	2	138
09:01:31	41.20	41.25	41.25	+0.30	1	136
09:01:31	41.20	41.25	41.25	+0.30	1	135
09:01:21	41.15	41.25	41.25	+0.30	1	134
09:01:17	41.10	41.25	41.25	+0.30	1	133
09:01:15	41.10	41.25	41.25	+0.30	2	132
09:00:58	41.00	41.25	41.25	+0.30	4	130
09:00:56	41.05	41.25	41.05	+0.10	1	126
09:00:55	41.05	41.25	41.05	+0.10	1	125
09:00:54	41.00	41.15	41.20	+0.25	2	124
09:00:54	41.00	41.15	41.15	+0.20	3	122
09:00:49	41.05	41.20	41.05	+0.10	2	119
09:00:47	41.00	41.15	41.15	+0.20	1	117
09:00:43	41.15	41.20	41.15	+0.20	1	116
09:00:38	40.95	41.15	41.15	+0.20	1	115
09:00:38	41.00	41.15	40.95	0	3	114
09:00:38	41.00	41.15	41.00	+0.05	1	111
09:00:37	40.95	41.20	41.20	+0.25	1	110
09:00:37	41.15	41.20	41.15	+0.20	2	109
09:00:37	40.95	41.20	41.20	+0.25	1	107
09:00:37	41.15	41.30	41.15	+0.20	1	106
09:00:33	41.30	41.35	41.30	+0.35	1	105
09:00:33	41.15	41.30	41.30	+0.35	4	104
09:00:31	41.15	41.30	41.30	+0.35	1	100
09:00:29	41.30	41.40	41.30	+0.35	2	99
09:00:29	41.30	41.45	41.30	+0.35	1	97
09:00:29	41.30	41.35	41.35	+0.40	1	96
09:00:27	41.30	41.45	41.30	+0.35	1	95
09:00:25	41.45	41.50	41.45	+0.50	1	94
09:00:23	41.25	41.50	41.50	+0.55	1	93
09:00:23	41.15	41.50	41.50	+0.55	1	92
09:00:22	41.10	41.35	41.45	+0.50	2	91
09:00:22	41.10	41.35	41.40	+0.45	2	89
09:00:22	41.10	41.35	41.35	+0.40	1	87
09:00:22	41.05	41.25	41.30	+0.35	8	86
09:00:22	41.05	41.25	41.25	+0.30	2	78
09:00:21	41.05	41.25	41.25	+0.30	2	76
09:00:20	41.10	41.30	41.30	+0.35	3	74
09:00:16	41.10	41.30	41.10	+0.15	1	71
09:00:16	41.05	41.20	41.20	+0.25	4	70
09:00:16	41.00	41.15	41.15	+0.20	10	66
09:00:16	40.95	41.10	41.10	+0.15	3	56
09:00:15	40.95	41.10	41.10	+0.15	1	53
09:00:15	40.95	41.00	41.10	+0.15	2	52
09:00:15	40.95	41.00	41.00	+0.05	3	50
09:00:14	--	--	40.95	0	47	47

　

其他人也逛...

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

大潤發5000元即享券(餘額型)

PChome 購物儲值10,000元

【享樂券】全家虛擬禮物卡50元

MyCard 3000點虛擬點數卡

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

MyCard 10000點虛擬點數卡

POCO F8 Ultra 16GB/512GB

PChome 購物儲值6,000元

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

App Store Card $ 1000 - 數位序號

NWT威技 WiFi智慧16L除濕機WDH-16EN

GARMIN Forerunner 970 GPS全方位鐵人運動錶

MyCard 3290點虛擬點數卡

中國電商未落地納管財部：因法...

台亞攜手晉弘科技 CES秀非侵入...

台積電鴻海國巨南亞科南亞力積電晶豪科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

‧台積電漲多回檔聯電衝漲停54.1...
‧黃仁勳擬月底來台李四川：蔣萬...
‧寶得利新團隊進駐轉型賣果昔拚...

加密貨幣

比特幣BTC	91736.24	-2,140.71	-2.28%
以太幣ETH	3207.21	-18.91	-0.59%
瑞波幣XRP	2.24	-0.11	-4.63%
比特幣現金BCH	629.37	-16.31	-2.53%
萊特幣LTC	82.81	-0.77	-0.92%
卡達幣ADA	0.410236	-0.01	-2.76%
波場幣TRX	0.295572	0.00	1.18%
恆星幣XLM	0.237614	-0.02	-6.07%

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。