最新巴西財政赤字惡化金管會：金融業曝險逾1292億熱門中國經濟困境演講爆紅付鵬指中產階級殞落衝擊大

更新報價

合勤控 (3704) 通信網路業上市

41.60 ▼-0.55 -1.30% 1.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.55	2,733	41.50	2	41.60	29	41.85	42.85	41.20	42.15

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	41.50	41.60	41.60	-0.55	10	2733
13:30:00	41.50	41.65	41.60	-0.55	142	2723
13:24:49	41.45	41.50	41.45	-0.70	3	2581
13:24:45	41.45	41.50	41.45	-0.70	1	2578
13:24:33	41.45	41.50	41.45	-0.70	1	2577
13:24:31	41.45	41.50	41.45	-0.70	2	2576
13:24:18	41.45	41.50	41.45	-0.70	1	2574
13:24:15	41.45	41.50	41.45	-0.70	1	2573
13:24:12	41.45	41.50	41.45	-0.70	1	2572
13:24:09	41.45	41.50	41.45	-0.70	1	2571
13:23:56	41.45	41.50	41.45	-0.70	1	2570
13:23:50	41.45	41.50	41.45	-0.70	1	2569
13:23:47	41.45	41.50	41.50	-0.65	1	2568
13:23:29	41.45	41.50	41.45	-0.70	1	2567
13:23:11	41.45	41.50	41.45	-0.70	1	2566
13:22:26	41.45	41.50	41.45	-0.70	1	2565
13:22:00	41.40	41.50	41.40	-0.75	1	2564
13:21:56	41.40	41.50	41.40	-0.75	1	2563
13:21:38	41.35	41.40	41.40	-0.75	2	2562
13:21:38	41.35	41.40	41.40	-0.75	1	2560
13:21:37	41.35	41.40	41.40	-0.75	18	2559
13:21:37	41.40	41.45	41.40	-0.75	2	2541
13:21:33	41.40	41.45	41.40	-0.75	7	2539
13:21:26	41.40	41.45	41.40	-0.75	1	2532
13:21:14	41.45	41.50	41.45	-0.70	1	2531
13:21:11	41.45	41.50	41.45	-0.70	1	2530
13:20:50	41.45	41.50	41.45	-0.70	1	2529
13:20:34	41.40	41.50	41.40	-0.75	5	2528
13:20:17	41.35	41.45	41.45	-0.70	6	2523
13:19:58	41.35	41.40	41.40	-0.75	17	2517
13:19:58	41.30	41.35	41.35	-0.80	21	2500
13:19:25	41.30	41.35	41.30	-0.85	1	2479
13:19:16	41.30	41.35	41.30	-0.85	1	2478
13:19:06	41.30	41.35	41.30	-0.85	5	2477
13:19:00	41.30	41.35	41.35	-0.80	3	2472
13:18:14	41.30	41.35	41.30	-0.85	5	2469
13:17:56	41.35	41.40	41.35	-0.80	6	2464
13:17:56	41.35	41.40	41.35	-0.80	3	2458
13:17:33	41.35	41.40	41.40	-0.75	1	2455
13:17:05	41.35	41.40	41.40	-0.75	1	2454
13:16:52	41.35	41.40	41.40	-0.75	1	2453
13:16:18	41.35	41.40	41.40	-0.75	1	2452
13:16:18	41.35	41.40	41.35	-0.80	5	2451
13:14:34	41.35	41.40	41.35	-0.80	3	2446
13:14:33	41.35	41.40	41.40	-0.75	1	2443
13:14:06	41.35	41.40	41.35	-0.80	1	2442
13:13:32	41.35	41.40	41.40	-0.75	1	2441
13:13:14	41.35	41.40	41.40	-0.75	2	2440
13:13:02	41.35	41.40	41.40	-0.75	5	2438
13:12:36	41.35	41.40	41.35	-0.80	1	2433
13:12:02	41.35	41.40	41.40	-0.75	1	2432
13:11:34	41.40	41.45	41.40	-0.75	5	2431
13:11:33	41.40	41.45	41.40	-0.75	3	2426
13:11:33	41.40	41.45	41.40	-0.75	1	2423
13:11:33	41.40	41.45	41.40	-0.75	3	2422
13:10:26	41.35	41.40	41.40	-0.75	1	2419
13:10:04	41.35	41.40	41.40	-0.75	5	2418
13:10:00	41.35	41.40	41.40	-0.75	1	2413
13:09:13	41.35	41.40	41.40	-0.75	1	2412
13:09:01	41.35	41.40	41.40	-0.75	1	2411
13:08:57	41.30	41.40	41.40	-0.75	1	2410
13:08:57	41.30	41.40	41.40	-0.75	1	2409
13:08:48	41.30	41.35	41.35	-0.80	1	2408
13:08:32	41.25	41.35	41.35	-0.80	1	2407
13:08:32	41.25	41.35	41.35	-0.80	1	2406
13:08:32	41.25	41.35	41.35	-0.80	10	2405
13:08:25	41.25	41.30	41.30	-0.85	1	2395
13:08:24	41.30	41.35	41.30	-0.85	1	2394
13:08:20	41.30	41.35	41.30	-0.85	1	2393
13:08:20	41.30	41.35	41.30	-0.85	3	2392
13:08:20	41.30	41.35	41.30	-0.85	1	2389
13:08:01	41.30	41.35	41.30	-0.85	1	2388
13:07:56	41.30	41.35	41.30	-0.85	2	2387
13:07:56	41.30	41.35	41.30	-0.85	1	2385
13:07:41	41.30	41.35	41.30	-0.85	1	2384
13:07:36	41.30	41.35	41.30	-0.85	5	2383
13:07:34	41.30	41.35	41.35	-0.80	1	2378
13:05:03	41.30	41.35	41.35	-0.80	1	2377
13:04:12	41.30	41.35	41.35	-0.80	1	2376
13:03:19	41.30	41.35	41.35	-0.80	1	2375
13:03:00	41.30	41.35	41.35	-0.80	1	2374
13:02:38	41.30	41.35	41.30	-0.85	1	2373
13:02:30	41.30	41.35	41.30	-0.85	2	2372
13:02:13	41.30	41.35	41.30	-0.85	1	2370
13:01:15	41.30	41.35	41.30	-0.85	1	2369
13:00:06	41.30	41.35	41.30	-0.85	1	2368
12:58:20	41.30	41.35	41.30	-0.85	2	2367
12:58:10	41.30	41.35	41.30	-0.85	2	2365
12:57:32	41.25	41.30	41.30	-0.85	1	2363
12:57:09	41.25	41.30	41.25	-0.90	1	2362
12:56:38	41.30	41.35	41.30	-0.85	1	2361
12:56:35	41.30	41.35	41.30	-0.85	1	2360
12:55:39	41.25	41.30	41.30	-0.85	1	2359
12:55:27	41.25	41.30	41.30	-0.85	10	2358
12:53:56	41.30	41.35	41.30	-0.85	1	2348
12:53:46	41.30	41.35	41.30	-0.85	1	2347
12:53:27	41.35	41.40	41.35	-0.80	3	2346
12:53:26	41.35	41.40	41.35	-0.80	3	2343
12:52:48	41.40	41.45	41.40	-0.75	8	2340
12:52:48	41.40	41.45	41.40	-0.75	1	2332
12:50:33	41.40	41.45	41.45	-0.70	1	2331
12:48:26	41.40	41.45	41.45	-0.70	2	2330
12:48:21	41.40	41.45	41.45	-0.70	1	2328
12:48:16	41.40	41.45	41.45	-0.70	1	2327
12:48:01	41.40	41.45	41.45	-0.70	2	2326
12:47:36	41.40	41.45	41.40	-0.75	1	2324
12:47:30	41.35	41.40	41.40	-0.75	5	2323
12:47:09	41.35	41.40	41.35	-0.80	3	2318
12:46:14	41.30	41.35	41.35	-0.80	2	2315
12:45:20	41.25	41.30	41.30	-0.85	6	2313
12:43:47	41.25	41.30	41.30	-0.85	1	2307
12:43:34	41.25	41.30	41.30	-0.85	2	2306
12:42:12	41.25	41.30	41.30	-0.85	2	2304
12:41:46	41.25	41.30	41.25	-0.90	2	2302
12:41:40	41.25	41.30	41.30	-0.85	1	2300
12:41:13	41.25	41.30	41.25	-0.90	1	2299
12:41:07	41.25	41.30	41.25	-0.90	2	2298
12:39:05	41.25	41.30	41.25	-0.90	3	2296
12:36:45	41.25	41.30	41.25	-0.90	5	2293
12:36:35	41.30	41.35	41.30	-0.85	18	2288
12:35:12	41.30	41.35	41.35	-0.80	1	2270
12:35:01	41.30	41.35	41.35	-0.80	1	2269
12:31:39	41.30	41.35	41.35	-0.80	1	2268
12:31:18	41.30	41.35	41.35	-0.80	4	2267
12:30:11	41.30	41.35	41.30	-0.85	1	2263
12:29:55	41.30	41.35	41.30	-0.85	1	2262
12:29:51	41.25	41.30	41.30	-0.85	5	2261
12:29:45	41.25	41.30	41.25	-0.90	1	2256
12:29:22	41.25	41.30	41.25	-0.90	1	2255
12:29:19	41.25	41.30	41.30	-0.85	1	2254
12:28:02	41.25	41.30	41.30	-0.85	1	2253
12:27:25	41.30	41.35	41.30	-0.85	1	2252
12:26:22	41.30	41.35	41.30	-0.85	14	2251
12:26:01	41.35	41.40	41.35	-0.80	1	2237
12:25:21	41.35	41.40	41.35	-0.80	3	2236
12:25:21	41.35	41.40	41.35	-0.80	4	2233
12:24:24	41.35	41.40	41.40	-0.75	1	2229
12:23:53	41.35	41.40	41.40	-0.75	1	2228
12:23:03	41.30	41.40	41.40	-0.75	5	2227
12:22:28	41.25	41.30	41.30	-0.85	6	2222
12:21:16	41.20	41.25	41.25	-0.90	5	2216
12:20:57	41.20	41.25	41.25	-0.90	1	2211
12:20:13	41.20	41.25	41.25	-0.90	1	2210
12:20:07	41.20	41.25	41.25	-0.90	1	2209
12:17:53	41.20	41.30	41.20	-0.95	1	2208
12:17:24	41.20	41.30	41.20	-0.95	7	2207
12:15:29	41.15	41.20	41.20	-0.95	1	2200
12:13:49	41.20	41.30	41.20	-0.95	2	2199
12:13:15	41.20	41.25	41.20	-0.95	1	2197
12:12:58	41.20	41.25	41.20	-0.95	2	2196
12:12:50	41.20	41.25	41.20	-0.95	1	2194
12:12:46	41.20	41.25	41.25	-0.90	1	2193
12:12:11	41.20	41.25	41.20	-0.95	2	2192
12:12:01	41.20	41.25	41.20	-0.95	3	2190
12:11:28	41.25	41.30	41.25	-0.90	1	2187
12:11:07	41.25	41.30	41.25	-0.90	3	2186
12:10:41	41.30	41.35	41.30	-0.85	1	2183
12:09:45	41.25	41.35	41.35	-0.80	1	2182
12:08:24	41.15	41.20	41.20	-0.95	2	2181
12:08:24	41.15	41.20	41.20	-0.95	1	2179
12:07:24	41.15	41.20	41.20	-0.95	1	2178
12:07:23	41.20	41.25	41.20	-0.95	18	2177
12:07:03	41.20	41.25	41.25	-0.90	1	2159
12:05:33	41.20	41.25	41.20	-0.95	6	2158
12:05:32	41.20	41.25	41.25	-0.90	1	2152
12:05:22	41.20	41.25	41.25	-0.90	1	2151
12:05:21	41.20	41.25	41.25	-0.90	10	2150
12:05:14	41.20	41.25	41.25	-0.90	1	2140
12:04:53	41.20	41.25	41.20	-0.95	2	2139
12:04:51	41.20	41.25	41.20	-0.95	1	2137
12:04:47	41.20	41.25	41.20	-0.95	2	2136
12:04:28	41.20	41.25	41.20	-0.95	1	2134
12:04:15	41.20	41.25	41.20	-0.95	1	2133
12:03:32	41.20	41.25	41.20	-0.95	3	2132
12:03:30	41.20	41.25	41.20	-0.95	1	2129
12:03:15	41.20	41.25	41.20	-0.95	1	2128
12:03:03	41.25	41.30	41.25	-0.90	22	2127
12:02:31	41.25	41.30	41.25	-0.90	5	2105
12:02:20	41.25	41.30	41.25	-0.90	10	2100
12:02:15	41.25	41.30	41.25	-0.90	1	2090
12:02:07	41.30	41.35	41.25	-0.90	16	2089
12:02:07	41.30	41.35	41.30	-0.85	1	2073
12:02:01	41.30	41.35	41.30	-0.85	1	2072
12:01:37	41.25	41.30	41.30	-0.85	1	2071
12:01:35	41.30	41.35	41.30	-0.85	4	2070
12:01:35	41.30	41.35	41.30	-0.85	15	2066
12:01:29	41.30	41.35	41.30	-0.85	5	2051
12:01:16	41.30	41.35	41.30	-0.85	1	2046
12:01:16	41.30	41.35	41.30	-0.85	2	2045
12:01:16	41.30	41.35	41.30	-0.85	3	2043
12:00:41	41.35	41.40	41.35	-0.80	1	2040
12:00:19	41.35	41.45	41.35	-0.80	20	2039
12:00:19	41.35	41.45	41.35	-0.80	2	2019
12:00:01	41.35	41.40	41.40	-0.75	1	2017
11:59:11	41.40	41.45	41.40	-0.75	1	2016
11:56:05	41.40	41.45	41.40	-0.75	2	2015
11:52:49	41.35	41.45	41.35	-0.80	1	2013
11:52:40	41.40	41.45	41.40	-0.75	1	2012
11:52:24	41.40	41.45	41.40	-0.75	1	2011
11:52:10	41.35	41.45	41.45	-0.70	1	2010
11:52:10	41.40	41.45	41.40	-0.75	7	2009
11:51:19	41.35	41.40	41.40	-0.75	11	2002
11:51:17	41.35	41.40	41.35	-0.80	1	1991
11:50:40	41.35	41.40	41.35	-0.80	3	1990
11:50:36	41.35	41.40	41.35	-0.80	5	1987
11:50:27	41.35	41.40	41.35	-0.80	2	1982
11:50:23	41.35	41.40	41.35	-0.80	1	1980
11:50:00	41.35	41.40	41.35	-0.80	1	1979
11:49:52	41.35	41.40	41.35	-0.80	10	1978
11:49:35	41.35	41.40	41.40	-0.75	1	1968
11:49:05	41.35	41.40	41.40	-0.75	1	1967
11:48:47	41.35	41.40	41.40	-0.75	1	1966
11:48:24	41.35	41.40	41.40	-0.75	1	1965
11:48:14	41.40	41.50	41.40	-0.75	7	1964
11:48:14	41.40	41.50	41.40	-0.75	2	1957
11:48:14	41.40	41.50	41.40	-0.75	3	1955
11:48:14	41.40	41.50	41.40	-0.75	1	1952
11:47:22	41.45	41.55	41.45	-0.70	1	1951
11:47:22	41.50	41.55	41.50	-0.65	1	1950
11:46:17	41.40	41.55	41.55	-0.60	1	1949
11:44:55	41.40	41.50	41.50	-0.65	1	1948
11:44:35	41.50	41.55	41.50	-0.65	8	1947
11:44:35	41.40	41.45	41.50	-0.65	6	1939
11:44:35	41.40	41.45	41.45	-0.70	1	1933
11:44:24	41.40	41.45	41.40	-0.75	1	1932
11:44:16	41.40	41.45	41.45	-0.70	10	1931
11:44:02	41.35	41.40	41.40	-0.75	5	1921
11:43:55	41.35	41.40	41.40	-0.75	1	1916
11:43:47	41.35	41.40	41.40	-0.75	2	1915
11:43:42	41.40	41.45	41.40	-0.75	4	1913
11:43:25	41.35	41.40	41.40	-0.75	6	1909
11:43:24	41.35	41.40	41.40	-0.75	2	1903
11:43:20	41.35	41.40	41.40	-0.75	1	1901
11:43:04	41.35	41.40	41.35	-0.80	3	1900
11:42:59	41.35	41.40	41.35	-0.80	1	1897
11:42:51	41.35	41.40	41.35	-0.80	1	1896
11:42:40	41.35	41.40	41.35	-0.80	1	1895
11:42:30	41.35	41.40	41.35	-0.80	3	1894
11:42:07	41.35	41.40	41.35	-0.80	10	1891
11:42:06	41.35	41.40	41.35	-0.80	1	1881
11:42:04	41.35	41.40	41.35	-0.80	7	1880
11:41:54	41.40	41.45	41.40	-0.75	5	1873
11:41:42	41.35	41.45	41.35	-0.80	1	1868
11:41:31	41.40	41.50	41.40	-0.75	2	1867
11:41:26	41.40	41.50	41.40	-0.75	1	1865
11:41:26	41.40	41.50	41.40	-0.75	5	1864
11:41:12	41.45	41.50	41.45	-0.70	1	1859
11:40:59	41.45	41.50	41.45	-0.70	25	1858
11:40:59	41.50	41.55	41.50	-0.65	41	1833
11:40:31	41.50	41.60	41.50	-0.65	3	1792
11:40:31	41.50	41.60	41.50	-0.65	5	1789
11:40:22	41.55	41.60	41.55	-0.60	6	1784
11:40:22	41.55	41.60	41.55	-0.60	14	1778
11:40:22	41.60	41.65	41.60	-0.55	34	1764
11:40:22	41.60	41.65	41.60	-0.55	12	1730
11:39:54	41.60	41.65	41.60	-0.55	5	1718
11:39:09	41.60	41.65	41.60	-0.55	1	1713
11:35:16	41.60	41.65	41.65	-0.50	1	1712
11:30:18	41.60	41.65	41.65	-0.50	1	1711
11:29:01	41.60	41.65	41.60	-0.55	2	1710
11:26:05	41.60	41.65	41.65	-0.50	1	1708
11:25:47	41.60	41.65	41.65	-0.50	1	1707
11:25:45	41.60	41.65	41.60	-0.55	1	1706
11:25:28	41.60	41.65	41.60	-0.55	1	1705
11:24:45	41.65	41.70	41.65	-0.50	10	1704
11:24:44	41.65	41.70	41.65	-0.50	33	1694
11:23:38	41.65	41.70	41.65	-0.50	1	1661
11:22:19	41.65	41.70	41.65	-0.50	3	1660
11:19:28	41.65	41.70	41.65	-0.50	5	1657
11:16:41	41.65	41.70	41.65	-0.50	25	1652
11:15:19	41.65	41.70	41.65	-0.50	1	1627
11:11:56	41.65	41.70	41.65	-0.50	1	1626
11:11:41	41.65	41.70	41.65	-0.50	1	1625
11:08:41	41.65	41.70	41.70	-0.45	1	1624
11:07:48	41.70	41.75	41.70	-0.45	14	1623
11:01:34	41.70	41.75	41.70	-0.45	1	1609
11:00:05	41.70	41.80	41.70	-0.45	1	1608
10:58:21	41.70	41.80	41.70	-0.45	1	1607
10:57:43	41.75	41.80	41.75	-0.40	6	1606
10:55:56	41.75	41.80	41.75	-0.40	2	1600
10:55:56	41.70	41.75	41.75	-0.40	3	1598
10:50:33	41.65	41.70	41.70	-0.45	10	1595
10:50:21	41.65	41.70	41.65	-0.50	1	1585
10:49:00	41.65	41.75	41.65	-0.50	2	1584
10:48:55	41.65	41.75	41.65	-0.50	1	1582
10:48:55	41.70	41.75	41.70	-0.45	1	1581
10:48:54	41.70	41.80	41.70	-0.45	1	1580
10:48:53	41.65	41.80	41.65	-0.50	1	1579
10:48:50	41.65	41.70	41.70	-0.45	1	1578
10:48:47	41.65	41.70	41.65	-0.50	1	1577
10:48:03	41.65	41.70	41.70	-0.45	1	1576
10:47:48	41.65	41.70	41.70	-0.45	1	1575
10:47:47	41.65	41.70	41.70	-0.45	1	1574
10:47:16	41.65	41.70	41.70	-0.45	1	1573
10:47:10	41.65	41.70	41.65	-0.50	3	1572
10:46:57	41.65	41.70	41.65	-0.50	10	1569
10:46:33	41.65	41.70	41.65	-0.50	5	1559
10:45:39	41.65	41.70	41.65	-0.50	1	1554
10:44:54	41.70	41.75	41.70	-0.45	1	1553
10:44:03	41.70	41.75	41.70	-0.45	1	1552
10:43:46	41.70	41.75	41.70	-0.45	2	1551
10:43:46	41.70	41.75	41.70	-0.45	1	1549
10:41:01	41.70	41.75	41.70	-0.45	1	1548
10:40:51	41.70	41.75	41.70	-0.45	2	1547
10:40:45	41.70	41.75	41.70	-0.45	1	1545
10:40:45	41.70	41.75	41.70	-0.45	5	1544
10:39:29	41.70	41.75	41.70	-0.45	1	1539
10:39:29	41.70	41.75	41.70	-0.45	1	1538
10:39:29	41.70	41.75	41.70	-0.45	4	1537
10:39:29	41.70	41.75	41.70	-0.45	5	1533
10:39:24	41.70	41.75	41.70	-0.45	5	1528
10:39:15	41.75	41.80	41.75	-0.40	7	1523
10:39:13	41.80	41.85	41.80	-0.35	7	1516
10:39:13	41.80	41.85	41.80	-0.35	1	1509
10:38:50	41.80	41.85	41.80	-0.35	1	1508
10:37:52	41.80	41.85	41.85	-0.30	1	1507
10:37:22	41.80	41.85	41.80	-0.35	1	1506
10:36:52	41.80	41.85	41.85	-0.30	1	1505
10:35:49	41.80	41.85	41.80	-0.35	1	1504
10:34:21	41.80	41.85	41.85	-0.30	9	1503
10:33:25	41.80	41.85	41.85	-0.30	1	1494
10:33:03	41.80	41.85	41.80	-0.35	2	1493
10:32:49	41.80	41.85	41.85	-0.30	1	1491
10:32:33	41.80	41.85	41.85	-0.30	1	1490
10:30:47	41.85	41.90	41.85	-0.30	4	1489
10:29:50	41.85	41.95	41.85	-0.30	1	1485
10:29:45	41.90	41.95	41.90	-0.25	1	1484
10:29:34	41.85	41.90	41.90	-0.25	2	1483
10:28:20	41.80	41.90	41.90	-0.25	2	1481
10:27:49	41.80	41.85	41.90	-0.25	2	1479
10:27:49	41.80	41.85	41.85	-0.30	2	1477
10:25:45	41.85	41.90	41.85	-0.30	1	1475
10:23:48	41.80	41.85	41.80	-0.35	1	1474
10:23:31	41.85	41.90	41.85	-0.30	3	1473
10:23:31	41.85	41.90	41.85	-0.30	2	1470
10:21:39	41.85	41.95	41.85	-0.30	1	1468
10:21:38	41.85	41.90	41.90	-0.25	2	1467
10:20:38	41.80	41.90	41.95	-0.20	2	1465
10:20:38	41.80	41.90	41.90	-0.25	3	1463
10:20:09	41.80	41.90	41.80	-0.35	1	1460
10:18:58	41.80	41.85	41.85	-0.30	1	1459
10:18:48	41.75	41.85	41.85	-0.30	5	1458
10:18:40	41.75	41.80	41.80	-0.35	1	1453
10:17:53	41.75	41.80	41.80	-0.35	1	1452
10:17:43	41.70	41.80	41.80	-0.35	1	1451
10:15:55	41.70	41.80	41.80	-0.35	1	1450
10:15:10	41.70	41.80	41.80	-0.35	1	1449
10:15:04	41.70	41.80	41.80	-0.35	1	1448
10:14:54	41.70	41.80	41.80	-0.35	4	1447
10:14:51	41.70	41.80	41.80	-0.35	3	1443
10:14:34	41.65	41.70	41.70	-0.45	17	1440
10:14:34	41.60	41.65	41.65	-0.50	12	1423
10:13:37	41.65	41.70	41.65	-0.50	2	1411
10:13:37	41.65	41.70	41.65	-0.50	2	1409
10:12:27	41.60	41.65	41.65	-0.50	1	1407
10:10:36	41.55	41.60	41.60	-0.55	1	1406
10:10:23	41.55	41.65	41.55	-0.60	2	1405
10:10:11	41.60	41.65	41.60	-0.55	1	1403
10:09:42	41.60	41.65	41.60	-0.55	1	1402
10:09:27	41.60	41.65	41.60	-0.55	1	1401
10:09:07	41.60	41.65	41.60	-0.55	5	1400
10:07:43	41.60	41.65	41.60	-0.55	5	1395
10:07:23	41.60	41.65	41.60	-0.55	9	1390
10:07:23	41.65	41.70	41.65	-0.50	2	1381
10:06:05	41.60	41.70	41.60	-0.55	1	1379
10:06:01	41.60	41.65	41.65	-0.50	1	1378
10:05:54	41.60	41.65	41.65	-0.50	2	1377
10:05:48	41.65	41.70	41.65	-0.50	3	1375
10:05:14	41.65	41.70	41.65	-0.50	1	1372
10:03:32	41.60	41.65	41.65	-0.50	1	1371
10:03:22	41.65	41.70	41.65	-0.50	1	1370
10:03:15	41.65	41.70	41.65	-0.50	1	1369
10:03:00	41.65	41.70	41.65	-0.50	1	1368
10:02:50	41.60	41.70	41.60	-0.55	1	1367
10:02:32	41.55	41.65	41.55	-0.60	1	1366
10:02:13	41.60	41.65	41.60	-0.55	2	1365
10:01:52	41.55	41.70	41.55	-0.60	3	1363
10:01:52	41.60	41.70	41.60	-0.55	7	1360
10:01:11	41.65	41.70	41.65	-0.50	2	1353
10:00:12	41.65	41.70	41.65	-0.50	1	1351
09:59:45	41.60	41.70	41.60	-0.55	1	1350
09:59:45	41.65	41.70	41.65	-0.50	1	1349
09:59:44	41.60	41.65	41.65	-0.50	1	1348
09:59:40	41.65	41.70	41.65	-0.50	5	1347
09:59:35	41.65	41.70	41.65	-0.50	2	1342
09:59:33	41.60	41.65	41.65	-0.50	1	1340
09:59:28	41.60	41.65	41.65	-0.50	1	1339
09:59:25	41.60	41.65	41.65	-0.50	1	1338
09:59:19	41.60	41.65	41.65	-0.50	2	1337
09:59:02	41.60	41.65	41.60	-0.55	1	1335
09:58:28	41.55	41.60	41.60	-0.55	1	1334
09:58:15	41.55	41.60	41.60	-0.55	1	1333
09:58:13	41.60	41.65	41.60	-0.55	1	1332
09:58:13	41.55	41.65	41.55	-0.60	1	1331
09:57:13	41.55	41.70	41.55	-0.60	1	1330
09:57:05	41.55	41.60	41.60	-0.55	6	1329
09:57:05	41.50	41.60	41.50	-0.65	1	1323
09:57:05	41.50	41.60	41.50	-0.65	1	1322
09:57:00	41.50	41.60	41.50	-0.65	5	1321
09:56:56	41.45	41.50	41.50	-0.65	1	1316
09:56:56	41.50	41.60	41.50	-0.65	9	1315
09:56:52	41.50	41.55	41.55	-0.60	9	1306
09:56:52	41.45	41.50	41.50	-0.65	6	1297
09:56:52	41.50	41.55	41.50	-0.65	1	1291
09:56:46	41.50	41.55	41.50	-0.65	1	1290
09:56:42	41.45	41.60	41.45	-0.70	1	1289
09:56:39	41.50	41.60	41.50	-0.65	6	1288
09:56:28	41.50	41.60	41.50	-0.65	1	1282
09:56:28	41.50	41.55	41.50	-0.65	5	1281
09:56:28	41.55	41.60	41.55	-0.60	4	1276
09:56:28	41.55	41.60	41.55	-0.60	1	1272
09:56:28	41.55	41.60	41.55	-0.60	2	1271
09:56:28	41.55	41.60	41.55	-0.60	3	1269
09:56:28	41.55	41.60	41.55	-0.60	14	1266
09:56:28	41.55	41.60	41.55	-0.60	1	1252
09:56:15	41.60	41.65	41.60	-0.55	2	1251
09:56:15	41.60	41.65	41.60	-0.55	10	1249
09:56:03	41.60	41.65	41.60	-0.55	1	1239
09:55:50	41.60	41.65	41.60	-0.55	1	1238
09:55:22	41.60	41.65	41.60	-0.55	1	1237
09:55:15	41.60	41.65	41.60	-0.55	2	1236
09:54:46	41.65	41.70	41.65	-0.50	4	1234
09:54:46	41.65	41.70	41.65	-0.50	5	1230
09:54:37	41.70	41.75	41.70	-0.45	1	1225
09:53:37	41.70	41.75	41.70	-0.45	1	1224
09:53:17	41.70	41.75	41.70	-0.45	5	1223
09:52:54	41.70	41.75	41.70	-0.45	1	1218
09:52:01	41.65	41.70	41.70	-0.45	1	1217
09:50:50	41.70	41.75	41.70	-0.45	3	1216
09:50:49	41.70	41.75	41.70	-0.45	1	1213
09:50:42	41.70	41.75	41.70	-0.45	5	1212
09:49:46	41.75	41.80	41.75	-0.40	8	1207
09:49:45	41.80	41.85	41.80	-0.35	1	1199
09:48:56	41.75	41.80	41.75	-0.40	1	1198
09:48:53	41.75	41.85	41.75	-0.40	1	1197
09:48:35	41.75	41.85	41.75	-0.40	5	1196
09:48:17	41.80	41.85	41.80	-0.35	1	1191
09:48:17	41.80	41.85	41.80	-0.35	4	1190
09:48:17	41.80	41.90	41.80	-0.35	8	1186
09:48:06	41.85	41.90	41.85	-0.30	4	1178
09:48:06	41.85	41.90	41.85	-0.30	2	1174
09:48:06	41.90	41.95	41.90	-0.25	7	1172
09:48:06	41.90	42.00	41.90	-0.25	1	1165
09:47:16	41.90	42.00	41.90	-0.25	1	1164
09:46:46	41.90	42.00	41.90	-0.25	1	1163
09:46:03	41.90	41.95	41.95	-0.20	1	1162
09:45:38	41.95	42.00	41.95	-0.20	1	1161
09:44:02	41.90	42.00	41.90	-0.25	1	1160
09:43:27	41.85	41.90	41.90	-0.25	4	1159
09:42:19	41.75	41.80	41.80	-0.35	1	1155
09:42:19	41.80	41.95	41.80	-0.35	3	1154
09:42:18	41.75	41.85	41.85	-0.30	1	1151
09:42:11	41.80	41.85	41.80	-0.35	1	1150
09:41:54	41.75	41.85	41.75	-0.40	1	1149
09:41:54	41.75	41.85	41.75	-0.40	1	1148
09:41:46	41.75	41.80	41.80	-0.35	2	1147
09:41:46	41.80	41.85	41.80	-0.35	1	1145
09:41:24	41.75	41.80	41.80	-0.35	2	1144
09:41:19	41.70	41.75	41.75	-0.40	2	1142
09:41:19	41.75	41.85	41.75	-0.40	3	1140
09:41:03	41.70	41.80	41.80	-0.35	2	1137
09:41:03	41.70	41.80	41.80	-0.35	1	1135
09:41:00	41.70	41.75	41.75	-0.40	8	1134
09:41:00	41.75	41.80	41.75	-0.40	2	1126
09:40:54	41.75	41.85	41.75	-0.40	1	1124
09:40:50	41.75	41.85	41.75	-0.40	2	1123
09:40:49	41.75	41.80	41.80	-0.35	1	1121
09:40:45	41.75	41.85	41.75	-0.40	3	1120
09:40:38	41.80	41.85	41.80	-0.35	17	1117
09:40:36	41.85	41.90	41.85	-0.30	1	1100
09:40:35	41.85	41.90	41.85	-0.30	1	1099
09:40:29	41.85	41.90	41.85	-0.30	5	1098
09:40:00	41.85	41.90	41.85	-0.30	1	1093
09:39:56	41.85	41.90	41.85	-0.30	1	1092
09:39:50	41.85	41.90	41.85	-0.30	1	1091
09:39:43	41.85	41.90	41.85	-0.30	1	1090
09:39:38	41.85	41.90	41.85	-0.30	3	1089
09:39:06	41.85	41.90	41.90	-0.25	1	1086
09:38:59	41.85	41.90	41.90	-0.25	1	1085
09:38:47	41.85	41.90	41.85	-0.30	2	1084
09:38:29	41.85	41.90	41.85	-0.30	1	1082
09:38:17	41.85	41.90	41.85	-0.30	1	1081
09:38:06	41.85	41.95	41.85	-0.30	1	1080
09:38:01	41.85	42.00	41.85	-0.30	8	1079
09:37:54	41.85	42.00	41.85	-0.30	1	1071
09:37:50	41.90	42.00	41.90	-0.25	5	1070
09:37:33	41.90	42.10	41.90	-0.25	1	1065
09:37:32	42.00	42.10	42.00	-0.15	1	1064
09:37:32	42.00	42.10	42.00	-0.15	3	1063
09:37:32	42.00	42.10	42.00	-0.15	9	1060
09:37:31	42.05	42.15	42.05	-0.10	10	1051
09:37:30	42.05	42.15	42.05	-0.10	1	1041
09:37:28	42.05	42.15	42.05	-0.10	1	1040
09:37:21	42.05	42.10	42.10	-0.05	1	1039
09:37:20	42.10	42.15	42.10	-0.05	11	1038
09:37:20	42.10	42.15	42.10	-0.05	2	1027
09:36:11	42.15	42.20	42.15	0	2	1025
09:36:11	42.15	42.20	42.15	0	3	1023
09:35:59	42.15	42.20	42.15	0	2	1020
09:35:38	42.15	42.20	42.15	0	3	1018
09:35:32	42.15	42.20	42.15	0	2	1015
09:34:32	42.15	42.20	42.20	+0.05	1	1013
09:34:16	42.15	42.20	42.20	+0.05	1	1012
09:33:54	42.20	42.25	42.20	+0.05	1	1011
09:33:52	42.20	42.25	42.20	+0.05	1	1010
09:33:18	42.15	42.20	42.20	+0.05	1	1009
09:33:14	42.15	42.20	42.20	+0.05	2	1008
09:33:14	42.20	42.25	42.20	+0.05	1	1006
09:33:10	42.20	42.25	42.20	+0.05	1	1005
09:32:44	42.20	42.25	42.20	+0.05	1	1004
09:32:40	42.20	42.25	42.20	+0.05	1	1003
09:32:28	42.20	42.25	42.20	+0.05	4	1002
09:32:17	42.20	42.25	42.20	+0.05	1	998
09:32:07	42.20	42.25	42.20	+0.05	1	997
09:31:54	42.20	42.25	42.20	+0.05	5	996
09:31:54	42.20	42.25	42.20	+0.05	1	991
09:31:46	42.25	42.30	42.25	+0.10	2	990
09:31:41	42.25	42.30	42.25	+0.10	2	988
09:31:39	42.25	42.30	42.25	+0.10	1	986
09:31:36	42.25	42.30	42.25	+0.10	5	985
09:31:33	42.25	42.30	42.25	+0.10	5	980
09:31:21	42.25	42.30	42.25	+0.10	1	975
09:31:04	42.30	42.35	42.30	+0.15	1	974
09:31:04	42.30	42.35	42.30	+0.15	5	973
09:30:10	42.35	42.40	42.35	+0.20	2	968
09:30:06	42.35	42.40	42.35	+0.20	1	966
09:29:27	42.35	42.40	42.35	+0.20	4	965
09:29:27	42.35	42.40	42.35	+0.20	1	961
09:28:47	42.40	42.45	42.40	+0.25	10	960
09:28:45	42.40	42.45	42.45	+0.30	1	950
09:28:04	42.35	42.40	42.40	+0.25	1	949
09:27:50	42.35	42.45	42.45	+0.30	1	948
09:27:23	42.35	42.40	42.40	+0.25	2	947
09:27:23	42.30	42.35	42.35	+0.20	6	945
09:26:42	42.25	42.35	42.25	+0.10	1	939
09:26:11	42.30	42.35	42.30	+0.15	1	938
09:25:54	42.35	42.40	42.35	+0.20	1	937
09:25:46	42.30	42.45	42.30	+0.15	2	936
09:25:36	42.30	42.45	42.30	+0.15	1	934
09:25:27	42.30	42.45	42.30	+0.15	3	933
09:25:24	42.30	42.45	42.30	+0.15	2	930
09:25:11	42.30	42.45	42.30	+0.15	2	928
09:24:53	42.30	42.45	42.30	+0.15	2	926
09:24:50	42.30	42.35	42.35	+0.20	1	924
09:24:48	42.30	42.35	42.35	+0.20	1	923
09:24:34	42.30	42.35	42.35	+0.20	5	922
09:23:56	42.25	42.30	42.30	+0.15	1	917
09:23:47	42.30	42.35	42.30	+0.15	2	916
09:23:47	42.30	42.35	42.30	+0.15	1	914
09:23:47	42.30	42.35	42.30	+0.15	3	913
09:23:47	42.35	42.40	42.35	+0.20	3	910
09:23:36	42.40	42.45	42.40	+0.25	1	907
09:23:36	42.40	42.50	42.40	+0.25	1	906
09:23:36	42.40	42.50	42.40	+0.25	4	905
09:23:26	42.45	42.50	42.45	+0.30	2	901
09:22:59	42.45	42.50	42.50	+0.35	1	899
09:22:48	42.50	42.60	42.50	+0.35	2	898
09:22:48	42.50	42.60	42.50	+0.35	1	896
09:22:40	42.55	42.65	42.55	+0.40	3	895
09:22:24	42.50	42.55	42.55	+0.40	1	892
09:22:21	42.50	42.60	42.60	+0.45	2	891
09:22:17	42.50	42.60	42.50	+0.35	3	889
09:22:11	42.45	42.55	42.55	+0.40	1	886
09:22:11	42.45	42.55	42.55	+0.40	2	885
09:22:11	42.45	42.50	42.50	+0.35	1	883
09:21:35	42.40	42.45	42.50	+0.35	4	882
09:21:35	42.40	42.45	42.45	+0.30	1	878
09:21:14	42.40	42.45	42.45	+0.30	3	877
09:21:14	42.50	42.60	42.45	+0.30	5	874
09:21:14	42.50	42.60	42.50	+0.35	2	869
09:20:56	42.50	42.55	42.50	+0.35	1	867
09:20:54	42.50	42.55	42.50	+0.35	10	866
09:20:40	42.50	42.55	42.50	+0.35	1	856
09:20:15	42.50	42.55	42.50	+0.35	1	855
09:20:05	42.50	42.65	42.50	+0.35	1	854
09:20:05	42.55	42.65	42.50	+0.35	1	853
09:20:05	42.55	42.65	42.55	+0.40	1	852
09:19:52	42.55	42.65	42.55	+0.40	6	851
09:19:14	42.60	42.75	42.60	+0.45	7	845
09:19:14	42.65	42.75	42.65	+0.50	6	838
09:19:14	42.70	42.80	42.70	+0.55	19	832
09:19:09	42.75	42.80	42.75	+0.60	1	813
09:18:49	42.75	42.80	42.75	+0.60	1	812
09:18:46	42.75	42.80	42.75	+0.60	1	811
09:18:35	42.70	42.75	42.75	+0.60	1	810
09:18:35	42.70	42.80	42.80	+0.65	2	809
09:18:34	42.75	42.80	42.75	+0.60	1	807
09:18:29	42.75	42.80	42.80	+0.65	2	806
09:18:19	42.70	42.80	42.70	+0.55	1	804
09:18:18	42.70	42.75	42.75	+0.60	3	803
09:18:05	42.70	42.75	42.70	+0.55	1	800
09:18:03	42.70	42.75	42.75	+0.60	2	799
09:17:57	42.75	42.80	42.75	+0.60	4	797
09:17:45	42.75	42.85	42.85	+0.70	3	793
09:17:40	42.80	42.85	42.80	+0.65	2	790
09:17:38	42.80	42.85	42.80	+0.65	1	788
09:17:37	42.80	42.85	42.80	+0.65	1	787
09:17:30	42.75	42.80	42.80	+0.65	2	786
09:17:30	42.75	42.80	42.75	+0.60	1	784
09:17:29	42.75	42.80	42.80	+0.65	4	783
09:17:28	42.75	42.80	42.75	+0.60	2	779
09:17:24	42.75	42.80	42.75	+0.60	1	777
09:17:20	42.75	42.80	42.75	+0.60	1	776
09:17:20	42.75	42.80	42.75	+0.60	1	775
09:17:15	42.70	42.75	42.75	+0.60	1	774
09:17:15	42.70	42.75	42.75	+0.60	3	773
09:17:15	42.70	42.75	42.75	+0.60	2	770
09:17:08	42.70	42.75	42.75	+0.60	1	768
09:17:06	42.70	42.75	42.75	+0.60	1	767
09:17:03	42.70	42.75	42.70	+0.55	1	766
09:17:00	42.65	42.70	42.70	+0.55	3	765
09:17:00	42.65	42.70	42.65	+0.50	2	762
09:17:00	42.65	42.70	42.65	+0.50	1	760
09:16:45	42.65	42.70	42.65	+0.50	3	759
09:16:43	42.70	42.75	42.70	+0.55	1	756
09:16:43	42.70	42.75	42.70	+0.55	1	755
09:16:43	42.70	42.75	42.70	+0.55	1	754
09:16:43	42.70	42.75	42.70	+0.55	1	753
09:16:43	42.70	42.75	42.70	+0.55	1	752
09:16:36	42.70	42.75	42.70	+0.55	1	751
09:16:35	42.65	42.70	42.70	+0.55	2	750
09:16:31	42.65	42.70	42.70	+0.55	2	748
09:16:17	42.55	42.70	42.70	+0.55	3	746
09:16:12	42.65	42.70	42.65	+0.50	1	743
09:16:02	42.55	42.65	42.65	+0.50	2	742
09:15:53	42.55	42.65	42.65	+0.50	2	740
09:15:45	42.55	42.65	42.65	+0.50	3	738
09:15:43	42.60	42.70	42.60	+0.45	10	735
09:15:41	42.60	42.65	42.65	+0.50	1	725
09:15:41	42.60	42.65	42.65	+0.50	2	724
09:15:40	42.60	42.65	42.65	+0.50	1	722
09:15:33	42.65	42.70	42.65	+0.50	4	721
09:15:33	42.65	42.70	42.65	+0.50	1	717
09:15:22	42.65	42.70	42.65	+0.50	1	716
09:15:22	42.65	42.70	42.65	+0.50	1	715
09:15:21	42.65	42.70	42.65	+0.50	1	714
09:15:17	42.65	42.70	42.65	+0.50	2	713
09:15:11	42.65	42.70	42.65	+0.50	2	711
09:15:11	42.60	42.65	42.65	+0.50	1	709
09:15:11	42.60	42.65	42.70	+0.55	1	708
09:15:11	42.60	42.65	42.65	+0.50	4	707
09:15:08	42.60	42.65	42.60	+0.45	2	703
09:14:53	42.60	42.65	42.60	+0.45	1	701
09:14:53	42.60	42.65	42.60	+0.45	2	700
09:14:49	42.60	42.65	42.65	+0.50	2	698
09:14:47	42.60	42.65	42.60	+0.45	2	696
09:14:43	42.60	42.65	42.60	+0.45	1	694
09:14:43	42.60	42.65	42.60	+0.45	3	693
09:14:43	42.60	42.65	42.60	+0.45	2	690
09:14:33	42.60	42.65	42.70	+0.55	1	688
09:14:33	42.60	42.65	42.65	+0.50	1	687
09:14:33	42.65	42.70	42.65	+0.50	11	686
09:14:27	42.65	42.75	42.65	+0.50	1	675
09:14:24	42.65	42.75	42.65	+0.50	1	674
09:14:24	42.65	42.75	42.65	+0.50	2	673
09:14:23	42.65	42.75	42.65	+0.50	1	671
09:14:21	42.60	42.65	42.65	+0.50	1	670
09:14:20	42.60	42.65	42.65	+0.50	1	669
09:14:18	42.65	42.75	42.65	+0.50	1	668
09:14:16	42.55	42.70	42.70	+0.55	1	667
09:14:14	42.55	42.70	42.70	+0.55	2	666
09:14:13	42.55	42.70	42.70	+0.55	1	664
09:14:08	42.60	42.70	42.60	+0.45	2	663
09:14:04	42.55	42.70	42.70	+0.55	2	661
09:14:01	42.60	42.75	42.60	+0.45	2	659
09:14:01	42.60	42.75	42.60	+0.45	1	657
09:14:01	42.60	42.70	42.70	+0.55	1	656
09:14:00	42.65	42.75	42.65	+0.50	4	655
09:14:00	42.70	42.75	42.65	+0.50	2	651
09:14:00	42.70	42.75	42.70	+0.55	4	649
09:13:51	42.70	42.75	42.70	+0.55	1	645
09:13:50	42.70	42.75	42.70	+0.55	6	644
09:13:45	42.65	42.70	42.70	+0.55	1	638
09:13:45	42.70	42.75	42.70	+0.55	2	637
09:13:42	42.65	42.70	42.70	+0.55	1	635
09:13:41	42.60	42.65	42.65	+0.50	1	634
09:13:39	42.60	42.65	42.65	+0.50	1	633
09:13:37	42.55	42.65	42.70	+0.55	3	632
09:13:37	42.55	42.65	42.65	+0.50	2	629
09:13:33	42.55	42.65	42.55	+0.40	1	627
09:13:24	42.55	42.60	42.65	+0.50	1	626
09:13:24	42.55	42.60	42.60	+0.45	2	625
09:13:08	42.50	42.55	42.55	+0.40	1	623
09:13:07	42.50	42.55	42.55	+0.40	1	622
09:13:07	42.50	42.55	42.55	+0.40	2	621
09:13:05	42.55	42.65	42.55	+0.40	3	619
09:12:59	42.55	42.75	42.55	+0.40	6	616
09:12:56	42.55	42.75	42.50	+0.35	1	610
09:12:56	42.55	42.75	42.55	+0.40	1	609
09:12:54	42.80	42.85	42.80	+0.65	4	608
09:12:54	42.80	42.85	42.80	+0.65	1	604
09:12:54	42.80	42.85	42.80	+0.65	1	603
09:12:54	42.50	42.55	42.80	+0.65	10	602
09:12:54	42.50	42.55	42.75	+0.60	5	592
09:12:54	42.50	42.55	42.70	+0.55	4	587
09:12:54	42.50	42.55	42.65	+0.50	2	583
09:12:54	42.50	42.55	42.55	+0.40	1	581
09:12:51	42.55	42.65	42.55	+0.40	5	580
09:12:49	42.55	42.60	42.60	+0.45	2	575
09:12:46	42.55	42.60	42.60	+0.45	1	573
09:12:44	42.60	42.65	42.55	+0.40	2	572
09:12:44	42.60	42.65	42.60	+0.45	4	570
09:12:27	42.55	42.60	42.60	+0.45	1	566
09:12:10	42.50	42.60	42.60	+0.45	2	565
09:12:10	42.50	42.60	42.60	+0.45	3	563
09:12:10	42.50	42.60	42.60	+0.45	2	560
09:12:10	42.50	42.55	42.55	+0.40	3	558
09:12:10	42.45	42.50	42.50	+0.35	15	555
09:12:10	42.45	42.50	42.50	+0.35	1	540
09:12:10	42.45	42.50	42.50	+0.35	10	539
09:12:04	42.45	42.50	42.50	+0.35	5	529
09:12:04	42.45	42.50	42.50	+0.35	3	524
09:12:04	42.20	42.40	42.45	+0.30	10	521
09:12:04	42.20	42.40	42.40	+0.25	12	511
09:12:00	42.25	42.30	42.35	+0.20	2	499
09:12:00	42.25	42.30	42.30	+0.15	3	497
09:11:56	42.25	42.30	42.25	+0.10	1	494
09:11:56	42.25	42.30	42.25	+0.10	1	493
09:11:56	42.30	42.40	42.30	+0.15	7	492
09:11:53	42.30	42.40	42.40	+0.25	1	485
09:11:49	42.30	42.40	42.40	+0.25	2	484
09:11:47	42.20	42.25	42.40	+0.25	1	482
09:11:47	42.20	42.25	42.35	+0.20	7	481
09:11:47	42.20	42.25	42.30	+0.15	8	474
09:11:47	42.20	42.25	42.25	+0.10	4	466
09:11:26	42.10	42.25	42.25	+0.10	1	462
09:11:21	42.25	42.35	42.25	+0.10	3	461
09:11:03	42.20	42.25	42.25	+0.10	1	458
09:11:01	42.20	42.40	42.40	+0.25	3	457
09:11:01	42.40	42.45	42.40	+0.25	2	454
09:11:01	42.15	42.25	42.40	+0.25	10	452
09:11:01	42.15	42.25	42.35	+0.20	2	442
09:11:01	42.15	42.25	42.30	+0.15	6	440
09:11:01	42.15	42.25	42.25	+0.10	10	434
09:10:52	42.10	42.25	42.25	+0.10	1	424
09:10:47	42.10	42.25	42.25	+0.10	1	423
09:10:33	42.10	42.25	42.25	+0.10	1	422
09:10:27	42.05	42.25	42.25	+0.10	2	421
09:10:26	41.95	42.20	42.25	+0.10	2	419
09:10:26	41.95	42.20	42.20	+0.05	1	417
09:10:26	41.90	42.05	42.05	-0.10	1	416
09:10:26	41.90	42.05	42.05	-0.10	2	415
09:10:26	41.90	42.05	42.05	-0.10	17	413
09:10:26	41.90	42.05	42.05	-0.10	1	396
09:10:26	41.90	42.05	42.05	-0.10	17	395
09:10:26	41.90	42.00	42.00	-0.15	5	378
09:10:26	41.85	41.95	41.95	-0.20	9	373
09:09:58	41.95	42.00	41.95	-0.20	2	364
09:09:32	41.85	41.95	41.95	-0.20	1	362
09:09:16	41.85	42.00	42.00	-0.15	1	361
09:09:15	41.85	42.00	41.85	-0.30	1	360
09:09:13	41.85	41.90	41.90	-0.25	1	359
09:09:11	41.85	41.95	41.95	-0.20	1	358
09:09:10	41.85	41.95	41.85	-0.30	1	357
09:09:09	41.80	41.85	41.85	-0.30	4	356
09:09:09	41.90	41.95	41.85	-0.30	5	352
09:09:09	41.90	41.95	41.90	-0.25	1	347
09:09:01	41.85	41.90	41.90	-0.25	1	346
09:08:53	41.90	42.00	41.90	-0.25	9	345
09:08:46	41.90	41.95	41.90	-0.25	1	336
09:08:34	41.95	42.00	41.95	-0.20	4	335
09:08:21	42.00	42.05	42.00	-0.15	6	331
09:08:18	42.00	42.05	42.05	-0.10	1	325
09:08:18	42.05	42.15	42.05	-0.10	5	324
09:08:07	42.10	42.15	42.10	-0.05	4	319
09:08:00	42.15	42.25	42.15	0	3	315
09:07:49	42.20	42.30	42.20	+0.05	1	312
09:07:49	42.20	42.30	42.20	+0.05	1	311
09:07:06	42.20	42.30	42.20	+0.05	1	310
09:07:06	42.25	42.30	42.25	+0.10	1	309
09:07:04	42.20	42.30	42.20	+0.05	1	308
09:06:44	42.20	42.30	42.20	+0.05	1	307
09:06:41	42.20	42.25	42.25	+0.10	1	306
09:06:29	42.15	42.20	42.20	+0.05	1	305
09:06:28	42.10	42.15	42.25	+0.10	1	304
09:06:28	42.10	42.15	42.15	0	7	303
09:06:18	42.10	42.15	42.10	-0.05	1	296
09:06:12	42.10	42.15	42.10	-0.05	1	295
09:06:12	42.10	42.15	42.15	0	1	294
09:06:10	42.05	42.10	42.10	-0.05	6	293
09:06:05	42.05	42.10	42.10	-0.05	1	287
09:05:59	42.10	42.15	42.10	-0.05	3	286
09:05:55	42.10	42.15	42.15	0	1	283
09:05:54	42.10	42.15	42.10	-0.05	2	282
09:05:54	42.10	42.15	42.10	-0.05	1	280
09:05:54	42.10	42.15	42.10	-0.05	1	279
09:05:22	42.05	42.30	42.05	-0.10	1	278
09:05:17	42.25	42.40	42.25	+0.10	1	277
09:05:07	42.30	42.45	42.45	+0.30	1	276
09:05:06	42.25	42.45	42.45	+0.30	3	275
09:05:03	42.40	42.50	42.10	-0.05	1	272
09:05:03	42.40	42.50	42.15	0	1	271
09:05:03	42.40	42.50	42.20	+0.05	5	270
09:05:03	42.40	42.50	42.25	+0.10	3	265
09:05:03	42.40	42.50	42.40	+0.25	1	262
09:05:03	42.40	42.50	42.50	+0.35	1	261
09:04:57	42.25	42.45	42.45	+0.30	1	260
09:04:55	42.25	42.40	42.40	+0.25	1	259
09:04:55	42.20	42.35	42.40	+0.25	3	258
09:04:55	42.20	42.35	42.35	+0.20	7	255
09:04:48	42.25	42.35	42.35	+0.20	2	248
09:04:38	42.25	42.40	42.40	+0.25	1	246
09:04:20	42.20	42.25	42.25	+0.10	1	245
09:04:20	42.25	42.45	42.25	+0.10	1	244
09:04:18	42.20	42.40	42.40	+0.25	3	243
09:04:14	42.15	42.35	42.35	+0.20	1	240
09:04:14	42.15	42.35	42.35	+0.20	2	239
09:04:14	42.30	42.40	42.30	+0.15	7	237
09:04:14	42.30	42.40	42.30	+0.15	1	230
09:04:14	42.30	42.40	42.30	+0.15	20	229
09:04:14	42.30	42.40	42.30	+0.15	17	209
09:04:14	42.30	42.35	42.35	+0.20	1	192
09:04:14	42.30	42.35	42.35	+0.20	2	191
09:04:14	42.10	42.30	42.30	+0.15	5	189
09:04:03	42.10	42.30	42.30	+0.15	1	184
09:04:02	42.10	42.25	42.25	+0.10	1	183
09:04:01	42.15	42.25	42.15	0	1	182
09:04:00	42.20	42.30	42.20	+0.05	3	181
09:03:59	42.25	42.30	42.25	+0.10	2	178
09:03:59	42.25	42.30	42.25	+0.10	1	176
09:03:45	42.20	42.30	42.30	+0.15	2	175
09:03:43	42.25	42.30	42.25	+0.10	1	173
09:03:42	42.20	42.30	42.30	+0.15	1	172
09:03:40	42.15	42.30	42.30	+0.15	5	171
09:03:32	42.15	42.30	42.30	+0.15	2	166
09:03:22	42.10	42.25	42.25	+0.10	1	164
09:03:21	42.10	42.20	42.20	+0.05	2	163
09:03:20	42.15	42.20	42.15	0	7	161
09:03:20	42.15	42.20	42.15	0	1	154
09:03:11	42.15	42.20	42.15	0	1	153
09:03:10	42.15	42.20	42.20	+0.05	1	152
09:02:57	42.15	42.20	42.20	+0.05	1	151
09:02:55	42.15	42.20	42.20	+0.05	2	150
09:02:31	42.15	42.20	42.20	+0.05	1	148
09:02:22	42.15	42.20	42.15	0	1	147
09:02:20	42.10	42.15	42.15	0	1	146
09:02:19	42.10	42.15	42.15	0	2	145
09:02:15	42.10	42.15	42.15	0	1	143
09:02:09	42.10	42.20	42.20	+0.05	1	142
09:02:08	42.15	42.20	42.15	0	1	141
09:02:02	42.15	42.20	42.15	0	1	140
09:01:50	42.20	42.30	42.20	+0.05	1	139
09:01:50	42.25	42.30	42.25	+0.10	3	138
09:01:48	42.30	42.35	42.30	+0.15	2	135
09:01:48	42.30	42.35	42.30	+0.15	1	133
09:01:45	42.30	42.35	42.30	+0.15	1	132
09:01:36	42.25	42.30	42.30	+0.15	1	131
09:01:35	42.25	42.30	42.30	+0.15	1	130
09:01:35	42.25	42.30	42.30	+0.15	4	129
09:01:32	42.15	42.25	42.25	+0.10	1	125
09:01:25	42.10	42.25	42.25	+0.10	1	124
09:01:25	42.05	42.20	42.25	+0.10	2	123
09:01:25	42.05	42.20	42.20	+0.05	1	121
09:01:21	42.00	42.20	42.20	+0.05	3	120
09:01:21	42.00	42.20	42.20	+0.05	3	117
09:01:21	42.15	42.20	42.15	0	6	114
09:01:21	41.95	42.10	42.15	0	18	108
09:01:21	41.95	42.10	42.10	-0.05	6	90
09:01:13	41.95	42.10	41.95	-0.20	1	84
09:01:13	42.00	42.10	42.00	-0.15	1	83
09:01:06	41.90	42.10	41.90	-0.25	1	82
09:00:59	41.90	42.00	42.00	-0.15	1	81
09:00:57	42.05	42.10	42.05	-0.10	1	80
09:00:55	41.90	42.05	41.90	-0.25	1	79
09:00:47	41.90	42.05	42.05	-0.10	1	78
09:00:46	41.90	42.05	42.05	-0.10	1	77
09:00:44	41.90	42.05	42.05	-0.10	1	76
09:00:42	41.90	42.05	42.05	-0.10	1	75
09:00:39	42.00	42.05	42.00	-0.15	3	74
09:00:39	42.00	42.10	42.00	-0.15	2	71
09:00:39	42.05	42.10	42.05	-0.10	19	69
09:00:39	42.05	42.10	42.05	-0.10	1	50
09:00:32	42.00	42.10	42.10	-0.05	1	49
09:00:32	42.00	42.10	42.00	-0.15	1	48
09:00:29	42.00	42.10	42.10	-0.05	1	47
09:00:22	41.90	42.00	42.00	-0.15	1	46
09:00:20	41.90	42.00	42.00	-0.15	1	45
09:00:17	41.90	42.00	42.00	-0.15	1	44
09:00:16	41.90	42.00	42.00	-0.15	2	43
09:00:05	41.80	41.90	41.90	-0.25	1	41
09:00:01	41.85	42.00	41.80	-0.35	2	40
09:00:01	41.85	42.00	41.85	-0.30	4	38
09:00:00	41.85	42.10	41.85	-0.30	1	34
09:00:00	--	--	41.85	-0.30	33	33

　

其他人也逛...

SAMSUNG Galaxy S24 Ultra (12G/256G)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

揪愛儲值-儲值3,500元送35加碼金

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

麥當勞豬肉滿福堡即享券

ROG Phone 9 Pro Edition (24G/1T) 幻影黑

【P&G】ARIEL/BOLD 4D袋裝洗衣球

揪愛儲值-儲值5,000元送50加碼金

Apple iPhone 16 Pro Max (512G)

Apple iPhone 16 (128G)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

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

【Electrolux 伊萊克斯】Well Q7無線吸塵器 (WQ71-2ESSF)

PChome 購物儲值5,000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

有殼族異地上班租房等5樣態財...

80萬移工福音金管會放寬年度匯...

我的自選股

即時重大訊息

‧經部中台灣創新園區獲近零碳建...
‧群創攜手日本顯示器推OLED新顯...
‧新新併審查時間表金管會：原則...

加密貨幣

比特幣BTC	95734.31	-1,541.70	-1.58%
以太幣ETH	3576.59	-133.91	-3.61%
瑞波幣XRP	2.57	0.25	10.74%
比特幣現金BCH	535.90	3.27	0.61%
萊特幣LTC	129.65	9.78	8.16%
卡達幣ADA	1.20	0.04	3.87%
波場幣TRX	0.277446	0.07	33.81%
恆星幣XLM	0.512882	-0.06	-9.92%

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。