最新[公告] 強生*:公告本公司股票面額由「新台幣10元」變更為「新台幣5元」公告期間：115年7月22日至115年10月21日熱門漢測公開申購逾3萬筆不合格　中籤率提升至0.29%

更新報價

合勤控 (3704) 通信網路業上市

40.15 ▲+0.35 +0.88% 1.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.35	2,525	40.10	46	40.20	5	39.95	40.95	39.90	39.80

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	40.10	40.20	40.15	+0.35	1	2525
13:30:00	40.10	40.15	40.15	+0.35	122	2524
13:24:55	40.05	40.15	40.15	+0.35	1	2402
13:24:20	40.05	40.10	40.10	+0.30	1	2401
13:24:18	40.05	40.15	40.05	+0.25	2	2400
13:24:08	40.05	40.15	40.15	+0.35	1	2398
13:24:08	40.05	40.15	40.05	+0.25	2	2397
13:23:44	40.00	40.15	40.00	+0.20	3	2395
13:23:44	40.05	40.15	40.05	+0.25	3	2392
13:23:40	40.00	40.05	40.05	+0.25	1	2389
13:23:40	40.05	40.15	40.05	+0.25	2	2388
13:23:38	40.05	40.15	40.05	+0.25	2	2386
13:23:34	40.05	40.10	40.10	+0.30	7	2384
13:23:34	40.00	40.05	40.05	+0.25	5	2377
13:23:13	40.05	40.10	40.05	+0.25	1	2372
13:23:09	40.05	40.10	40.05	+0.25	1	2371
13:23:09	40.00	40.05	40.05	+0.25	1	2370
13:23:09	40.05	40.10	40.05	+0.25	1	2369
13:23:07	40.05	40.10	40.05	+0.25	3	2368
13:22:46	40.00	40.05	40.05	+0.25	8	2365
13:22:46	40.05	40.10	40.05	+0.25	1	2357
13:22:41	40.00	40.05	40.05	+0.25	2	2356
13:22:41	40.05	40.10	40.05	+0.25	3	2354
13:22:22	40.00	40.10	40.10	+0.30	1	2351
13:22:11	40.10	40.15	40.10	+0.30	1	2350
13:22:07	40.05	40.10	40.10	+0.30	9	2349
13:22:06	40.05	40.10	40.05	+0.25	1	2340
13:22:06	40.00	40.05	40.05	+0.25	5	2339
13:21:57	40.05	40.10	40.05	+0.25	1	2334
13:21:51	40.05	40.10	40.05	+0.25	1	2333
13:21:47	40.00	40.05	40.05	+0.25	3	2332
13:21:47	40.05	40.10	40.05	+0.25	2	2329
13:21:40	40.05	40.10	40.05	+0.25	5	2327
13:21:35	40.05	40.10	40.05	+0.25	1	2322
13:21:13	40.05	40.10	40.05	+0.25	1	2321
13:21:01	40.05	40.10	40.10	+0.30	1	2320
13:20:58	40.05	40.10	40.10	+0.30	1	2319
13:20:55	40.10	40.15	40.10	+0.30	2	2318
13:20:50	40.10	40.15	40.10	+0.30	5	2316
13:20:44	40.10	40.15	40.10	+0.30	1	2311
13:20:35	40.10	40.15	40.15	+0.35	1	2310
13:20:20	40.05	40.10	40.10	+0.30	4	2309
13:20:20	40.10	40.15	40.10	+0.30	1	2305
13:20:14	40.05	40.10	40.10	+0.30	1	2304
13:20:10	40.05	40.10	40.10	+0.30	1	2303
13:20:00	40.05	40.10	40.10	+0.30	2	2302
13:20:00	40.10	40.15	40.10	+0.30	3	2300
13:19:39	40.05	40.10	40.10	+0.30	2	2297
13:19:39	40.10	40.15	40.10	+0.30	3	2295
13:19:22	40.10	40.15	40.10	+0.30	1	2292
13:19:22	40.05	40.10	40.10	+0.30	1	2291
13:19:21	40.05	40.10	40.10	+0.30	4	2290
13:19:21	40.10	40.15	40.10	+0.30	1	2286
13:19:10	40.05	40.15	40.15	+0.35	1	2285
13:18:50	40.05	40.10	40.10	+0.30	1	2284
13:18:50	40.10	40.15	40.10	+0.30	2	2283
13:18:48	40.10	40.15	40.10	+0.30	2	2281
13:18:42	40.10	40.15	40.10	+0.30	3	2279
13:18:19	40.10	40.15	40.15	+0.35	1	2276
13:18:14	40.10	40.15	40.15	+0.35	3	2275
13:18:03	40.10	40.15	40.10	+0.30	2	2272
13:17:59	40.10	40.15	40.10	+0.30	1	2270
13:17:44	40.05	40.15	40.15	+0.35	1	2269
13:17:13	40.05	40.10	40.10	+0.30	3	2268
13:17:09	40.10	40.15	40.10	+0.30	1	2265
13:17:07	40.10	40.15	40.10	+0.30	1	2264
13:16:58	40.10	40.15	40.10	+0.30	1	2263
13:16:52	40.10	40.15	40.10	+0.30	1	2262
13:16:39	40.10	40.15	40.10	+0.30	2	2261
13:16:13	40.10	40.15	40.10	+0.30	1	2259
13:16:02	40.10	40.15	40.15	+0.35	8	2258
13:15:30	40.05	40.10	40.10	+0.30	3	2250
13:15:23	40.05	40.10	40.10	+0.30	1	2247
13:15:23	40.05	40.10	40.10	+0.30	2	2246
13:15:21	40.00	40.10	40.00	+0.20	1	2244
13:15:15	40.00	40.05	40.05	+0.25	1	2243
13:14:57	40.00	40.10	40.10	+0.30	1	2242
13:14:43	40.05	40.10	40.00	+0.20	4	2241
13:14:43	40.05	40.10	40.05	+0.25	3	2237
13:14:32	40.05	40.10	40.05	+0.25	1	2234
13:13:55	40.10	40.15	40.10	+0.30	1	2233
13:13:13	40.10	40.15	40.10	+0.30	2	2232
13:12:02	40.05	40.15	40.15	+0.35	4	2230
13:11:50	40.05	40.10	40.10	+0.30	2	2226
13:11:45	40.05	40.10	40.10	+0.30	1	2224
13:11:33	40.00	40.10	40.10	+0.30	1	2223
13:11:13	40.00	40.10	40.00	+0.20	5	2222
13:10:42	40.00	40.10	40.00	+0.20	5	2217
13:10:30	40.00	40.05	40.05	+0.25	10	2212
13:10:30	40.00	40.05	40.05	+0.25	8	2202
13:10:21	40.00	40.05	40.00	+0.20	1	2194
13:10:20	40.00	40.05	40.05	+0.25	5	2193
13:10:19	40.00	40.05	40.05	+0.25	2	2188
13:10:09	39.90	40.00	40.00	+0.20	9	2186
13:10:09	39.95	40.00	39.90	+0.10	4	2177
13:10:09	39.95	40.00	39.95	+0.15	2	2173
13:09:57	39.90	39.95	39.95	+0.15	1	2171
13:09:38	39.95	40.00	39.90	+0.10	5	2170
13:09:38	39.95	40.00	39.95	+0.15	1	2165
13:09:23	39.90	40.00	39.90	+0.10	3	2164
13:09:04	39.95	40.00	39.90	+0.10	1	2161
13:09:04	39.95	40.00	39.95	+0.15	5	2160
13:08:34	39.95	40.05	39.95	+0.15	6	2155
13:08:30	39.95	40.00	40.00	+0.20	1	2149
13:08:27	39.95	40.00	40.00	+0.20	15	2148
13:08:04	39.90	40.05	39.90	+0.10	1	2133
13:08:01	39.95	40.05	39.95	+0.15	6	2132
13:07:46	39.95	40.00	40.00	+0.20	1	2126
13:07:37	39.95	40.05	39.95	+0.15	1	2125
13:07:30	39.95	40.05	39.95	+0.15	6	2124
13:06:58	39.95	40.05	39.95	+0.15	6	2118
13:06:26	39.95	40.05	39.95	+0.15	6	2112
13:05:54	39.95	40.05	39.95	+0.15	6	2106
13:05:49	39.95	40.00	40.00	+0.20	1	2100
13:05:49	39.95	40.00	40.00	+0.20	3	2099
13:05:28	39.95	40.00	40.00	+0.20	1	2096
13:05:21	39.95	40.05	39.95	+0.15	6	2095
13:04:48	39.95	40.05	39.95	+0.15	6	2089
13:04:28	39.95	40.05	39.95	+0.15	1	2083
13:04:27	40.00	40.05	40.00	+0.20	1	2082
13:04:16	40.00	40.05	40.00	+0.20	6	2081
13:04:15	40.00	40.05	40.05	+0.25	1	2075
13:03:47	40.00	40.05	39.95	+0.15	4	2074
13:03:47	40.00	40.05	40.00	+0.20	2	2070
13:03:24	39.95	40.05	39.95	+0.15	1	2068
13:03:23	39.95	40.00	40.00	+0.20	1	2067
13:03:14	40.00	40.05	40.00	+0.20	6	2066
13:02:56	40.00	40.10	40.00	+0.20	1	2060
13:02:55	40.00	40.05	40.05	+0.25	2	2059
13:02:42	40.00	40.10	40.00	+0.20	6	2057
13:02:41	40.00	40.05	40.05	+0.25	5	2051
13:02:31	40.00	40.05	40.05	+0.25	1	2046
13:02:25	40.00	40.05	40.05	+0.25	1	2045
13:02:12	40.00	40.05	40.05	+0.25	22	2044
13:02:09	40.00	40.05	40.00	+0.20	6	2022
13:01:56	40.05	40.10	40.05	+0.25	2	2016
13:01:39	39.95	40.05	40.05	+0.25	2	2014
13:01:39	40.00	40.05	40.00	+0.20	5	2012
13:01:37	40.00	40.05	40.05	+0.25	3	2007
13:01:37	40.00	40.05	40.00	+0.20	6	2004
13:01:16	39.95	40.05	40.05	+0.25	1	1998
13:01:05	40.00	40.10	40.00	+0.20	6	1997
13:00:46	40.00	40.10	40.10	+0.30	5	1991
13:00:39	39.95	40.05	40.05	+0.25	12	1986
13:00:35	40.00	40.10	40.00	+0.20	1	1974
13:00:34	40.00	40.10	40.00	+0.20	6	1973
13:00:27	40.00	40.10	40.00	+0.20	3	1967
13:00:03	40.00	40.10	39.95	+0.15	5	1964
13:00:03	40.00	40.10	40.00	+0.20	1	1959
12:59:41	40.00	40.05	40.05	+0.25	4	1958
12:59:40	39.95	40.00	40.00	+0.20	6	1954
12:59:40	40.00	40.10	40.00	+0.20	14	1948
12:59:39	40.00	40.10	40.00	+0.20	1	1934
12:59:33	40.00	40.10	40.00	+0.20	1	1933
12:59:28	40.00	40.10	40.00	+0.20	6	1932
12:59:15	40.00	40.10	40.00	+0.20	1	1926
12:58:59	40.00	40.10	40.00	+0.20	1	1925
12:58:57	40.00	40.10	40.00	+0.20	6	1924
12:58:25	40.00	40.10	40.00	+0.20	6	1918
12:58:17	40.00	40.10	40.00	+0.20	1	1912
12:57:54	40.00	40.10	40.00	+0.20	6	1911
12:57:22	40.00	40.10	40.00	+0.20	6	1905
12:57:04	40.00	40.10	40.00	+0.20	1	1899
12:57:04	40.05	40.10	40.05	+0.25	2	1898
12:56:49	40.00	40.10	40.00	+0.20	6	1896
12:56:32	40.00	40.05	40.05	+0.25	1	1890
12:56:17	40.05	40.10	40.00	+0.20	5	1889
12:56:17	40.05	40.10	40.05	+0.25	1	1884
12:55:45	40.05	40.15	40.05	+0.25	6	1883
12:55:14	40.05	40.15	40.00	+0.20	3	1877
12:55:14	40.05	40.15	40.05	+0.25	3	1874
12:55:06	40.05	40.15	40.05	+0.25	6	1871
12:54:42	40.10	40.15	40.05	+0.25	5	1865
12:54:42	40.10	40.15	40.10	+0.30	1	1860
12:54:23	40.10	40.15	40.05	+0.25	4	1859
12:54:23	40.10	40.15	40.10	+0.30	1	1855
12:54:08	40.10	40.15	40.10	+0.30	6	1854
12:53:56	40.10	40.15	40.10	+0.30	1	1848
12:53:37	40.10	40.20	40.10	+0.30	6	1847
12:53:29	40.05	40.15	40.15	+0.35	6	1841
12:53:17	40.10	40.15	40.10	+0.30	2	1835
12:53:13	40.10	40.15	40.10	+0.30	1	1833
12:53:13	40.05	40.10	40.10	+0.30	2	1832
12:53:05	40.05	40.15	40.05	+0.25	6	1830
12:52:53	40.10	40.15	40.10	+0.30	2	1824
12:52:34	40.05	40.15	40.05	+0.25	6	1822
12:52:02	40.10	40.15	40.05	+0.25	4	1816
12:52:02	40.10	40.15	40.10	+0.30	2	1812
12:51:55	40.05	40.10	40.10	+0.30	6	1810
12:51:55	40.05	40.10	40.10	+0.30	10	1804
12:51:45	40.05	40.10	40.05	+0.25	1	1794
12:51:31	40.05	40.10	40.05	+0.25	1	1793
12:51:31	40.05	40.10	40.05	+0.25	1	1792
12:51:30	40.05	40.10	40.05	+0.25	6	1791
12:51:21	40.05	40.10	40.05	+0.25	3	1785
12:50:57	40.10	40.15	40.05	+0.25	5	1782
12:50:57	40.10	40.15	40.10	+0.30	1	1777
12:50:50	40.10	40.15	40.10	+0.30	1	1776
12:50:25	40.05	40.15	40.05	+0.25	6	1775
12:49:54	40.05	40.15	40.05	+0.25	6	1769
12:49:35	40.05	40.15	40.05	+0.25	3	1763
12:49:22	40.05	40.15	40.05	+0.25	6	1760
12:48:49	40.10	40.15	40.05	+0.25	2	1754
12:48:49	40.10	40.15	40.10	+0.30	4	1752
12:48:23	40.05	40.10	40.10	+0.30	7	1748
12:48:18	40.05	40.10	40.05	+0.25	1	1741
12:48:18	40.05	40.10	40.05	+0.25	6	1740
12:48:15	40.05	40.10	40.10	+0.30	1	1734
12:47:47	40.05	40.10	40.05	+0.25	4	1733
12:47:46	40.10	40.15	40.05	+0.25	5	1729
12:47:46	40.10	40.15	40.10	+0.30	1	1724
12:47:45	40.10	40.15	40.10	+0.30	1	1723
12:47:13	40.10	40.15	40.10	+0.30	1	1722
12:47:12	40.10	40.15	40.10	+0.30	6	1721
12:47:12	40.10	40.15	40.10	+0.30	6	1715
12:46:41	40.10	40.15	40.10	+0.30	6	1709
12:46:12	40.10	40.15	40.10	+0.30	1	1703
12:46:10	40.10	40.15	40.10	+0.30	4	1702
12:46:09	40.10	40.15	40.10	+0.30	6	1698
12:45:36	40.15	40.20	40.15	+0.35	6	1692
12:45:36	40.15	40.20	40.15	+0.35	6	1686
12:45:05	40.20	40.25	40.15	+0.35	2	1680
12:45:05	40.20	40.25	40.20	+0.40	4	1678
12:44:34	40.20	40.30	40.20	+0.40	6	1674
12:44:00	40.25	40.30	40.20	+0.40	2	1668
12:44:00	40.25	40.30	40.25	+0.45	4	1666
12:43:09	40.25	40.30	40.30	+0.50	2	1662
12:42:59	40.25	40.30	40.30	+0.50	1	1660
12:42:55	40.25	40.30	40.30	+0.50	1	1659
12:42:36	40.25	40.30	40.30	+0.50	3	1658
12:42:36	40.25	40.30	40.30	+0.50	1	1655
12:41:34	40.20	40.30	40.20	+0.40	1	1654
12:41:32	40.20	40.25	40.25	+0.45	3	1653
12:41:32	40.20	40.25	40.20	+0.40	1	1650
12:41:26	40.20	40.25	40.25	+0.45	1	1649
12:41:25	40.20	40.25	40.20	+0.40	1	1648
12:40:47	40.20	40.25	40.20	+0.40	3	1647
12:39:26	40.20	40.25	40.25	+0.45	1	1644
12:39:26	40.15	40.20	40.20	+0.40	1	1643
12:39:26	40.15	40.20	40.20	+0.40	10	1642
12:39:03	40.15	40.20	40.15	+0.35	1	1632
12:38:08	40.15	40.20	40.15	+0.35	1	1631
12:37:49	40.15	40.20	40.20	+0.40	1	1630
12:37:41	40.15	40.20	40.15	+0.35	1	1629
12:37:41	40.15	40.20	40.15	+0.35	1	1628
12:37:41	40.15	40.20	40.15	+0.35	2	1627
12:37:41	40.15	40.20	40.15	+0.35	3	1625
12:37:00	40.15	40.20	40.15	+0.35	1	1622
12:36:46	40.15	40.20	40.15	+0.35	1	1621
12:36:24	40.15	40.20	40.15	+0.35	1	1620
12:36:22	40.15	40.20	40.15	+0.35	1	1619
12:36:10	40.15	40.20	40.20	+0.40	1	1618
12:35:55	40.15	40.20	40.15	+0.35	1	1617
12:35:51	40.15	40.20	40.15	+0.35	1	1616
12:35:51	40.15	40.20	40.15	+0.35	1	1615
12:35:51	40.15	40.20	40.15	+0.35	1	1614
12:35:42	40.15	40.20	40.15	+0.35	1	1613
12:34:55	40.15	40.20	40.15	+0.35	1	1612
12:34:54	40.15	40.20	40.15	+0.35	1	1611
12:34:51	40.15	40.20	40.15	+0.35	2	1610
12:34:41	40.15	40.20	40.15	+0.35	1	1608
12:33:53	40.15	40.20	40.15	+0.35	1	1607
12:33:53	40.15	40.20	40.15	+0.35	1	1606
12:33:53	40.15	40.20	40.15	+0.35	5	1605
12:33:22	40.15	40.20	40.15	+0.35	1	1600
12:33:11	40.15	40.20	40.15	+0.35	1	1599
12:31:50	40.15	40.20	40.15	+0.35	2	1598
12:31:35	40.15	40.20	40.15	+0.35	1	1596
12:31:12	40.15	40.20	40.15	+0.35	5	1595
12:31:06	40.15	40.20	40.15	+0.35	1	1590
12:30:12	40.15	40.20	40.15	+0.35	2	1589
12:29:49	40.15	40.20	40.15	+0.35	1	1587
12:29:41	40.20	40.25	40.20	+0.40	7	1586
12:28:55	40.20	40.25	40.20	+0.40	1	1579
12:25:34	40.15	40.20	40.20	+0.40	2	1578
12:25:33	40.15	40.20	40.20	+0.40	1	1576
12:25:16	40.15	40.20	40.20	+0.40	10	1575
12:24:31	40.20	40.25	40.20	+0.40	7	1565
12:24:12	40.20	40.25	40.20	+0.40	2	1558
12:23:07	40.15	40.20	40.20	+0.40	7	1556
12:21:22	40.10	40.15	40.15	+0.35	1	1549
12:20:59	40.10	40.15	40.15	+0.35	1	1548
12:20:54	40.10	40.15	40.15	+0.35	1	1547
12:20:36	40.10	40.15	40.15	+0.35	1	1546
12:20:31	40.10	40.15	40.15	+0.35	1	1545
12:20:25	40.10	40.15	40.10	+0.30	3	1544
12:20:24	40.10	40.15	40.15	+0.35	1	1541
12:20:21	40.10	40.15	40.10	+0.30	1	1540
12:20:17	40.10	40.15	40.10	+0.30	5	1539
12:20:16	40.10	40.15	40.10	+0.30	1	1534
12:19:51	40.10	40.20	40.10	+0.30	1	1533
12:19:49	40.15	40.20	40.15	+0.35	14	1532
12:19:49	40.15	40.20	40.15	+0.35	4	1518
12:19:48	40.20	40.25	40.20	+0.40	16	1514
12:19:33	40.20	40.25	40.20	+0.40	2	1498
12:19:13	40.20	40.25	40.20	+0.40	1	1496
12:19:13	40.20	40.25	40.20	+0.40	4	1495
12:19:12	40.25	40.30	40.25	+0.45	14	1491
12:17:29	40.30	40.35	40.30	+0.50	16	1477
12:16:24	40.30	40.35	40.30	+0.50	1	1461
12:16:10	40.30	40.35	40.30	+0.50	2	1460
12:15:06	40.30	40.35	40.35	+0.55	1	1458
12:14:44	40.30	40.35	40.35	+0.55	1	1457
12:13:39	40.30	40.35	40.35	+0.55	5	1456
12:09:21	40.30	40.35	40.30	+0.50	1	1451
12:09:05	40.30	40.35	40.35	+0.55	1	1450
12:06:55	40.30	40.35	40.35	+0.55	1	1449
12:04:49	40.30	40.35	40.35	+0.55	5	1448
12:04:42	40.30	40.35	40.30	+0.50	1	1443
12:04:23	40.30	40.35	40.35	+0.55	5	1442
12:02:01	40.30	40.35	40.35	+0.55	1	1437
12:00:09	40.30	40.35	40.30	+0.50	1	1436
11:58:58	40.30	40.35	40.30	+0.50	6	1435
11:58:04	40.30	40.35	40.30	+0.50	2	1429
11:57:11	40.30	40.35	40.30	+0.50	2	1427
11:56:48	40.35	40.40	40.35	+0.55	5	1425
11:55:10	40.35	40.40	40.35	+0.55	1	1420
11:52:58	40.35	40.40	40.40	+0.60	1	1419
11:52:13	40.35	40.40	40.35	+0.55	1	1418
11:47:42	40.35	40.40	40.40	+0.60	1	1417
11:47:40	40.35	40.40	40.40	+0.60	6	1416
11:47:32	40.35	40.40	40.40	+0.60	1	1410
11:47:28	40.35	40.40	40.40	+0.60	1	1409
11:47:06	40.30	40.35	40.35	+0.55	7	1408
11:46:47	40.30	40.35	40.30	+0.50	1	1401
11:46:20	40.30	40.35	40.30	+0.50	1	1400
11:46:18	40.25	40.30	40.30	+0.50	12	1399
11:45:32	40.25	40.30	40.25	+0.45	2	1387
11:45:24	40.25	40.30	40.25	+0.45	1	1385
11:45:22	40.25	40.30	40.30	+0.50	1	1384
11:44:58	40.20	40.30	40.20	+0.40	1	1383
11:44:36	40.20	40.30	40.20	+0.40	1	1382
11:43:37	40.25	40.30	40.20	+0.40	1	1381
11:43:37	40.25	40.30	40.25	+0.45	1	1380
11:42:29	40.20	40.30	40.20	+0.40	6	1379
11:42:05	40.20	40.30	40.30	+0.50	2	1373
11:42:04	40.25	40.30	40.25	+0.45	8	1371
11:42:04	40.30	40.35	40.30	+0.50	10	1363
11:41:26	40.30	40.35	40.35	+0.55	1	1353
11:40:14	40.30	40.35	40.35	+0.55	5	1352
11:39:59	40.30	40.35	40.35	+0.55	1	1347
11:39:31	40.30	40.35	40.30	+0.50	1	1346
11:33:57	40.30	40.35	40.30	+0.50	2	1345
11:32:24	40.30	40.35	40.30	+0.50	1	1343
11:31:13	40.30	40.35	40.30	+0.50	1	1342
11:29:18	40.30	40.35	40.30	+0.50	1	1341
11:29:13	40.30	40.40	40.30	+0.50	2	1340
11:29:04	40.35	40.40	40.30	+0.50	1	1338
11:29:04	40.35	40.40	40.35	+0.55	1	1337
11:28:48	40.30	40.35	40.35	+0.55	4	1336
11:27:30	40.30	40.40	40.30	+0.50	1	1332
11:25:44	40.35	40.40	40.35	+0.55	1	1331
11:24:26	40.30	40.40	40.30	+0.50	2	1330
11:23:28	40.30	40.40	40.30	+0.50	1	1328
11:23:14	40.35	40.40	40.35	+0.55	5	1327
11:22:52	40.35	40.40	40.35	+0.55	1	1322
11:21:08	40.25	40.30	40.30	+0.50	6	1321
11:21:08	40.25	40.30	40.30	+0.50	1	1315
11:21:08	40.25	40.30	40.30	+0.50	1	1314
11:21:01	40.25	40.30	40.30	+0.50	1	1313
11:20:29	40.25	40.30	40.25	+0.45	1	1312
11:20:19	40.25	40.30	40.25	+0.45	1	1311
11:20:17	40.25	40.30	40.30	+0.50	5	1310
11:20:07	40.25	40.30	40.30	+0.50	1	1305
11:18:56	40.30	40.35	40.30	+0.50	1	1304
11:18:40	40.30	40.35	40.30	+0.50	1	1303
11:18:27	40.35	40.40	40.35	+0.55	9	1302
11:14:10	40.35	40.40	40.40	+0.60	1	1293
11:14:08	40.35	40.40	40.40	+0.60	1	1292
11:13:28	40.30	40.35	40.35	+0.55	2	1291
11:13:17	40.25	40.30	40.30	+0.50	5	1289
11:13:06	40.25	40.30	40.25	+0.45	1	1284
11:13:06	40.25	40.30	40.30	+0.50	5	1283
11:12:12	40.25	40.30	40.30	+0.50	3	1278
11:07:52	40.20	40.25	40.25	+0.45	1	1275
11:07:07	40.20	40.25	40.25	+0.45	1	1274
11:06:58	40.20	40.25	40.25	+0.45	1	1273
11:06:51	40.20	40.25	40.20	+0.40	4	1272
11:06:47	40.20	40.25	40.20	+0.40	1	1268
11:06:37	40.15	40.20	40.20	+0.40	1	1267
11:06:37	40.15	40.20	40.20	+0.40	1	1266
11:06:37	40.20	40.25	40.20	+0.40	7	1265
11:06:35	40.20	40.25	40.20	+0.40	10	1258
11:06:16	40.20	40.30	40.20	+0.40	1	1248
11:06:15	40.20	40.30	40.20	+0.40	4	1247
11:06:14	40.25	40.30	40.25	+0.45	5	1243
11:06:14	40.25	40.30	40.25	+0.45	1	1238
11:06:14	40.25	40.30	40.25	+0.45	1	1237
11:06:14	40.25	40.30	40.25	+0.45	1	1236
11:06:14	40.30	40.35	40.30	+0.50	26	1235
11:06:03	40.30	40.35	40.35	+0.55	1	1209
11:05:39	40.35	40.40	40.35	+0.55	1	1208
11:05:02	40.35	40.40	40.35	+0.55	10	1207
11:01:49	40.35	40.40	40.35	+0.55	1	1197
11:01:06	40.30	40.35	40.35	+0.55	2	1196
11:00:38	40.30	40.35	40.30	+0.50	1	1194
11:00:34	40.35	40.40	40.35	+0.55	11	1193
10:59:35	40.40	40.45	40.40	+0.60	2	1182
10:57:10	40.35	40.45	40.45	+0.65	1	1180
10:56:26	40.35	40.40	40.40	+0.60	1	1179
10:56:08	40.40	40.45	40.40	+0.60	2	1178
10:48:07	40.35	40.40	40.40	+0.60	14	1176
10:47:20	40.35	40.40	40.35	+0.55	5	1162
10:44:53	40.35	40.40	40.35	+0.55	1	1157
10:43:53	40.35	40.45	40.35	+0.55	1	1156
10:43:51	40.35	40.45	40.35	+0.55	4	1155
10:43:42	40.35	40.45	40.35	+0.55	1	1151
10:43:24	40.35	40.45	40.35	+0.55	11	1150
10:42:53	40.40	40.45	40.40	+0.60	8	1139
10:42:53	40.45	40.50	40.45	+0.65	1	1131
10:41:47	40.45	40.50	40.45	+0.65	2	1130
10:41:47	40.50	40.55	40.50	+0.70	2	1128
10:40:50	40.50	40.55	40.55	+0.75	5	1126
10:39:57	40.45	40.55	40.45	+0.65	2	1121
10:39:40	40.45	40.55	40.45	+0.65	1	1119
10:39:16	40.45	40.55	40.45	+0.65	1	1118
10:38:48	40.55	40.60	40.50	+0.70	8	1117
10:38:48	40.55	40.60	40.55	+0.75	1	1109
10:38:06	40.50	40.55	40.55	+0.75	1	1108
10:37:01	40.50	40.55	40.55	+0.75	1	1107
10:36:18	40.55	40.60	40.55	+0.75	1	1106
10:34:06	40.55	40.60	40.55	+0.75	5	1105
10:34:06	40.55	40.60	40.55	+0.75	1	1100
10:31:57	40.55	40.60	40.55	+0.75	1	1099
10:31:46	40.55	40.60	40.55	+0.75	1	1098
10:31:31	40.55	40.60	40.55	+0.75	1	1097
10:28:28	40.55	40.60	40.60	+0.80	1	1096
10:27:17	40.55	40.60	40.55	+0.75	1	1095
10:27:07	40.50	40.55	40.55	+0.75	3	1094
10:26:35	40.50	40.55	40.50	+0.70	3	1091
10:26:28	40.55	40.60	40.55	+0.75	3	1088
10:26:28	40.55	40.60	40.55	+0.75	5	1085
10:25:41	40.55	40.60	40.55	+0.75	2	1080
10:24:51	40.55	40.60	40.55	+0.75	1	1078
10:24:49	40.55	40.60	40.55	+0.75	1	1077
10:24:46	40.55	40.60	40.60	+0.80	1	1076
10:24:36	40.55	40.60	40.60	+0.80	1	1075
10:23:32	40.55	40.60	40.55	+0.75	2	1074
10:23:13	40.55	40.60	40.55	+0.75	1	1072
10:23:12	40.55	40.60	40.55	+0.75	1	1071
10:22:09	40.45	40.50	40.50	+0.70	7	1070
10:22:09	40.45	40.50	40.50	+0.70	1	1063
10:22:09	40.45	40.50	40.50	+0.70	1	1062
10:22:09	40.45	40.50	40.50	+0.70	1	1061
10:21:54	40.45	40.50	40.50	+0.70	1	1060
10:21:22	40.40	40.45	40.45	+0.65	11	1059
10:20:34	40.40	40.45	40.40	+0.60	2	1048
10:19:13	40.40	40.45	40.40	+0.60	1	1046
10:18:35	40.40	40.45	40.40	+0.60	2	1045
10:17:38	40.35	40.40	40.40	+0.60	1	1043
10:17:38	40.35	40.40	40.40	+0.60	10	1042
10:17:24	40.35	40.40	40.35	+0.55	1	1032
10:17:02	40.35	40.40	40.35	+0.55	1	1031
10:16:35	40.35	40.40	40.35	+0.55	1	1030
10:16:23	40.35	40.40	40.35	+0.55	1	1029
10:15:16	40.35	40.45	40.35	+0.55	1	1028
10:15:16	40.40	40.45	40.40	+0.60	1	1027
10:15:13	40.40	40.45	40.35	+0.55	5	1026
10:15:13	40.40	40.45	40.40	+0.60	6	1021
10:14:41	40.40	40.45	40.45	+0.65	1	1015
10:14:24	40.40	40.45	40.40	+0.60	1	1014
10:11:27	40.45	40.50	40.40	+0.60	3	1013
10:11:27	40.45	40.50	40.45	+0.65	2	1010
10:11:22	40.45	40.50	40.50	+0.70	2	1008
10:10:58	40.45	40.50	40.45	+0.65	1	1006
10:08:56	40.40	40.50	40.40	+0.60	1	1005
10:08:55	40.40	40.45	40.50	+0.70	3	1004
10:08:55	40.40	40.45	40.45	+0.65	3	1001
10:08:49	40.40	40.45	40.45	+0.65	1	998
10:07:28	40.40	40.45	40.45	+0.65	1	997
10:06:46	40.40	40.45	40.40	+0.60	2	996
10:06:31	40.35	40.40	40.40	+0.60	21	994
10:05:27	40.40	40.45	40.40	+0.60	3	973
10:04:28	40.35	40.40	40.40	+0.60	1	970
10:04:00	40.40	40.45	40.40	+0.60	4	969
10:02:41	40.40	40.45	40.40	+0.60	2	965
10:01:29	40.40	40.45	40.40	+0.60	3	963
10:01:06	40.40	40.45	40.45	+0.65	1	960
10:00:45	40.40	40.45	40.40	+0.60	1	959
10:00:06	40.35	40.40	40.40	+0.60	1	958
10:00:06	40.35	40.40	40.40	+0.60	7	957
10:00:06	40.35	40.40	40.40	+0.60	1	950
10:00:06	40.35	40.40	40.40	+0.60	1	949
10:00:06	40.40	40.45	40.40	+0.60	6	948
09:59:16	40.40	40.45	40.40	+0.60	1	942
09:59:05	40.40	40.45	40.40	+0.60	2	941
09:58:57	40.40	40.45	40.40	+0.60	1	939
09:58:45	40.40	40.45	40.40	+0.60	1	938
09:58:42	40.40	40.45	40.40	+0.60	1	937
09:58:09	40.40	40.45	40.40	+0.60	1	936
09:58:00	40.40	40.45	40.40	+0.60	3	935
09:57:56	40.40	40.45	40.40	+0.60	1	932
09:57:41	40.40	40.45	40.40	+0.60	1	931
09:57:39	40.40	40.45	40.40	+0.60	1	930
09:57:39	40.40	40.45	40.40	+0.60	1	929
09:57:39	40.45	40.50	40.45	+0.65	4	928
09:57:39	40.45	40.50	40.45	+0.65	1	924
09:57:39	40.45	40.50	40.45	+0.65	2	923
09:57:39	40.45	40.50	40.45	+0.65	13	921
09:57:39	40.45	40.50	40.45	+0.65	4	908
09:57:39	40.45	40.50	40.45	+0.65	2	904
09:55:13	40.50	40.55	40.50	+0.70	1	902
09:55:13	40.50	40.55	40.50	+0.70	3	901
09:55:08	40.50	40.55	40.50	+0.70	1	898
09:54:03	40.45	40.50	40.50	+0.70	1	897
09:52:39	40.45	40.50	40.50	+0.70	5	896
09:51:15	40.50	40.60	40.50	+0.70	1	891
09:51:09	40.50	40.60	40.50	+0.70	1	890
09:50:40	40.50	40.60	40.60	+0.80	1	889
09:50:17	40.45	40.55	40.60	+0.80	1	888
09:50:17	40.45	40.55	40.55	+0.75	9	887
09:50:14	40.50	40.55	40.50	+0.70	9	878
09:50:02	40.50	40.55	40.55	+0.75	1	869
09:49:58	40.60	40.65	40.65	+0.85	2	868
09:49:20	40.60	40.65	40.65	+0.85	1	866
09:47:54	40.50	40.60	40.60	+0.80	5	865
09:47:46	40.50	40.55	40.55	+0.75	2	860
09:47:29	40.45	40.55	40.55	+0.75	1	858
09:47:28	40.45	40.50	40.50	+0.70	2	857
09:46:56	40.50	40.55	40.50	+0.70	1	855
09:46:43	40.50	40.55	40.50	+0.70	1	854
09:46:35	40.45	40.50	40.50	+0.70	1	853
09:46:24	40.45	40.50	40.50	+0.70	1	852
09:46:20	40.45	40.50	40.50	+0.70	2	851
09:45:38	40.45	40.50	40.50	+0.70	1	849
09:45:37	40.50	40.60	40.45	+0.65	8	848
09:45:37	40.50	40.60	40.50	+0.70	2	840
09:45:35	40.50	40.60	40.50	+0.70	1	838
09:45:33	40.50	40.55	40.55	+0.75	1	837
09:45:33	40.45	40.50	40.50	+0.70	7	836
09:45:16	40.50	40.55	40.50	+0.70	1	829
09:45:11	40.45	40.50	40.50	+0.70	1	828
09:45:02	40.50	40.60	40.50	+0.70	1	827
09:45:02	40.50	40.60	40.50	+0.70	1	826
09:45:02	40.50	40.55	40.55	+0.75	1	825
09:45:01	40.50	40.60	40.50	+0.70	4	824
09:45:01	40.50	40.55	40.55	+0.75	2	820
09:44:51	40.50	40.55	40.55	+0.75	1	818
09:44:50	40.50	40.60	40.50	+0.70	10	817
09:44:45	40.50	40.55	40.55	+0.75	1	807
09:44:45	40.55	40.60	40.50	+0.70	4	806
09:44:45	40.55	40.60	40.55	+0.75	3	802
09:44:30	40.60	40.65	40.60	+0.80	1	799
09:44:30	40.60	40.65	40.60	+0.80	1	798
09:44:28	40.60	40.65	40.60	+0.80	1	797
09:44:26	40.60	40.65	40.60	+0.80	1	796
09:44:23	40.60	40.65	40.60	+0.80	1	795
09:44:22	40.60	40.65	40.60	+0.80	2	794
09:44:13	40.60	40.65	40.60	+0.80	2	792
09:44:12	40.60	40.65	40.60	+0.80	1	790
09:44:03	40.60	40.65	40.60	+0.80	2	789
09:44:03	40.60	40.65	40.60	+0.80	1	787
09:44:00	40.60	40.65	40.60	+0.80	2	786
09:43:58	40.60	40.65	40.60	+0.80	1	784
09:43:54	40.60	40.65	40.60	+0.80	1	783
09:43:36	40.60	40.65	40.60	+0.80	2	782
09:43:36	40.60	40.65	40.60	+0.80	1	780
09:43:36	40.65	40.70	40.65	+0.85	3	779
09:43:36	40.65	40.70	40.65	+0.85	6	776
09:43:36	40.65	40.70	40.65	+0.85	4	770
09:43:36	40.65	40.70	40.65	+0.85	10	766
09:43:36	40.65	40.70	40.65	+0.85	2	756
09:43:36	40.65	40.70	40.65	+0.85	1	754
09:43:30	40.65	40.70	40.65	+0.85	1	753
09:43:22	40.65	40.70	40.65	+0.85	3	752
09:43:21	40.65	40.70	40.65	+0.85	7	749
09:43:21	40.65	40.70	40.65	+0.85	1	742
09:43:16	40.65	40.70	40.65	+0.85	3	741
09:43:05	40.65	40.70	40.65	+0.85	1	738
09:42:54	40.65	40.70	40.65	+0.85	2	737
09:42:49	40.65	40.75	40.65	+0.85	10	735
09:42:40	40.65	40.75	40.65	+0.85	1	725
09:42:19	40.65	40.75	40.65	+0.85	1	724
09:42:19	40.70	40.75	40.70	+0.90	3	723
09:42:19	40.70	40.75	40.70	+0.90	10	720
09:42:03	40.70	40.75	40.70	+0.90	1	710
09:41:31	40.70	40.80	40.70	+0.90	1	709
09:41:08	40.70	40.80	40.70	+0.90	1	708
09:40:49	40.70	40.80	40.70	+0.90	2	707
09:39:25	40.70	40.75	40.75	+0.95	9	705
09:39:20	40.70	40.75	40.70	+0.90	2	696
09:39:19	40.70	40.75	40.70	+0.90	5	694
09:38:58	40.70	40.75	40.75	+0.95	3	689
09:38:46	40.75	40.80	40.75	+0.95	1	686
09:38:24	40.75	40.80	40.75	+0.95	1	685
09:38:19	40.75	40.80	40.75	+0.95	1	684
09:36:42	40.80	40.85	40.80	+1.00	1	683
09:35:20	40.80	40.85	40.85	+1.05	2	682
09:34:58	40.75	40.80	40.80	+1.00	1	680
09:34:58	40.85	40.90	40.80	+1.00	1	679
09:34:58	40.85	40.90	40.85	+1.05	6	678
09:34:21	40.80	40.90	40.80	+1.00	1	672
09:34:19	40.80	40.90	40.80	+1.00	1	671
09:33:57	40.75	40.85	40.85	+1.05	1	670
09:33:46	40.75	40.80	40.80	+1.00	6	669
09:33:03	40.80	40.85	40.80	+1.00	1	663
09:33:01	40.80	40.85	40.80	+1.00	1	662
09:31:18	40.80	40.85	40.85	+1.05	2	661
09:31:01	40.85	40.90	40.85	+1.05	1	659
09:30:17	40.90	40.95	40.90	+1.10	3	658
09:30:14	40.90	40.95	40.95	+1.15	3	655
09:30:06	40.90	40.95	40.95	+1.15	1	652
09:29:54	40.90	40.95	40.95	+1.15	1	651
09:29:37	40.90	40.95	40.95	+1.15	12	650
09:29:36	40.90	40.95	40.90	+1.10	1	638
09:29:17	40.85	40.95	40.85	+1.05	1	637
09:29:15	40.85	40.90	40.90	+1.10	14	636
09:29:15	40.70	40.85	40.85	+1.05	7	622
09:28:55	40.75	40.85	40.70	+0.90	1	615
09:28:55	40.75	40.85	40.75	+0.95	2	614
09:28:15	40.70	40.80	40.80	+1.00	4	612
09:28:15	40.70	40.75	40.75	+0.95	3	608
09:27:50	40.70	40.75	40.75	+0.95	1	605
09:27:50	40.70	40.75	40.75	+0.95	1	604
09:27:46	40.75	40.80	40.75	+0.95	1	603
09:26:57	40.70	40.75	40.75	+0.95	1	602
09:26:57	40.75	40.80	40.75	+0.95	1	601
09:26:45	40.80	40.85	40.80	+1.00	2	600
09:26:27	40.75	40.85	40.75	+0.95	1	598
09:25:41	40.80	40.85	40.80	+1.00	2	597
09:25:37	40.80	40.85	40.80	+1.00	1	595
09:25:04	40.80	40.85	40.80	+1.00	1	594
09:25:02	40.75	40.80	40.80	+1.00	1	593
09:25:02	40.75	40.80	40.80	+1.00	1	592
09:24:30	40.75	40.80	40.80	+1.00	1	591
09:24:30	40.75	40.80	40.80	+1.00	2	590
09:24:23	40.75	40.80	40.80	+1.00	1	588
09:23:55	40.80	40.85	40.80	+1.00	5	587
09:23:40	40.80	40.85	40.85	+1.05	1	582
09:23:01	40.80	40.85	40.80	+1.00	1	581
09:22:40	40.80	40.85	40.80	+1.00	1	580
09:22:10	40.75	40.80	40.80	+1.00	5	579
09:21:58	40.75	40.80	40.80	+1.00	1	574
09:21:54	40.75	40.80	40.80	+1.00	1	573
09:21:49	40.75	40.80	40.80	+1.00	1	572
09:21:46	40.80	40.85	40.80	+1.00	1	571
09:21:28	40.80	40.85	40.80	+1.00	1	570
09:21:21	40.80	40.85	40.80	+1.00	1	569
09:21:11	40.80	40.85	40.85	+1.05	2	568
09:21:02	40.85	40.90	40.85	+1.05	1	566
09:20:57	40.85	40.90	40.85	+1.05	1	565
09:20:53	40.85	40.90	40.85	+1.05	1	564
09:20:52	40.85	40.90	40.85	+1.05	1	563
09:20:41	40.85	40.90	40.85	+1.05	1	562
09:20:35	40.85	40.90	40.85	+1.05	2	561
09:20:35	40.85	40.90	40.85	+1.05	1	559
09:20:27	40.90	40.95	40.90	+1.10	1	558
09:20:25	40.90	40.95	40.90	+1.10	2	557
09:20:14	40.90	40.95	40.90	+1.10	3	555
09:20:00	40.90	40.95	40.95	+1.15	1	552
09:19:57	40.90	40.95	40.90	+1.10	1	551
09:19:55	40.90	40.95	40.95	+1.15	2	550
09:19:49	40.90	40.95	40.90	+1.10	1	548
09:19:32	40.90	40.95	40.95	+1.15	1	547
09:19:29	40.85	40.90	40.90	+1.10	3	546
09:19:16	40.90	40.95	40.90	+1.10	3	543
09:19:14	40.90	40.95	40.95	+1.15	1	540
09:19:11	40.90	40.95	40.95	+1.15	1	539
09:19:10	40.90	40.95	40.95	+1.15	1	538
09:19:03	40.85	40.95	40.95	+1.15	1	537
09:18:58	40.95	41.00	40.95	+1.15	1	536
09:18:57	40.85	40.90	40.90	+1.10	1	535
09:18:57	40.90	41.00	40.90	+1.10	1	534
09:18:51	40.90	40.95	40.95	+1.15	7	533
09:18:51	40.85	40.95	40.95	+1.15	8	526
09:18:50	40.85	40.90	40.90	+1.10	13	518
09:18:50	40.80	40.85	40.85	+1.05	20	505
09:18:46	40.70	40.80	40.80	+1.00	14	485
09:18:46	40.70	40.80	40.80	+1.00	8	471
09:18:43	40.70	40.80	40.70	+0.90	1	463
09:18:43	40.70	40.80	40.80	+1.00	1	462
09:18:26	40.70	40.80	40.80	+1.00	2	461
09:18:03	40.70	40.75	40.75	+0.95	1	459
09:18:02	40.70	40.80	40.70	+0.90	1	458
09:17:57	40.70	40.80	40.70	+0.90	1	457
09:17:51	40.70	40.80	40.80	+1.00	1	456
09:17:30	40.70	40.80	40.80	+1.00	1	455
09:17:21	40.80	40.85	40.80	+1.00	8	454
09:17:21	40.70	40.80	40.80	+1.00	2	446
09:17:16	40.75	40.80	40.80	+1.00	1	444
09:17:14	40.75	40.80	40.80	+1.00	1	443
09:17:09	40.80	40.85	40.80	+1.00	1	442
09:17:08	40.80	40.85	40.80	+1.00	1	441
09:17:00	40.75	40.80	40.80	+1.00	5	440
09:17:00	40.75	40.80	40.80	+1.00	1	435
09:16:49	40.70	40.75	40.75	+0.95	1	434
09:16:41	40.70	40.75	40.75	+0.95	1	433
09:16:41	40.75	40.80	40.75	+0.95	1	432
09:16:20	40.70	40.80	40.80	+1.00	1	431
09:16:16	40.75	40.80	40.80	+1.00	1	430
09:16:09	40.75	40.85	40.85	+1.05	5	429
09:16:08	40.75	40.80	40.80	+1.00	2	424
09:16:03	40.75	40.80	40.80	+1.00	1	422
09:16:02	40.75	40.80	40.80	+1.00	1	421
09:16:02	40.75	40.80	40.80	+1.00	1	420
09:16:01	40.80	40.85	40.80	+1.00	2	419
09:16:00	40.80	40.85	40.80	+1.00	1	417
09:15:57	40.75	40.80	40.80	+1.00	1	416
09:15:56	40.75	40.80	40.80	+1.00	2	415
09:15:53	40.75	40.80	40.80	+1.00	1	413
09:15:47	40.75	40.80	40.80	+1.00	1	412
09:15:37	40.75	40.80	40.80	+1.00	5	411
09:15:34	40.75	40.80	40.80	+1.00	1	406
09:15:31	40.75	40.80	40.80	+1.00	2	405
09:15:30	40.75	40.80	40.80	+1.00	4	403
09:15:28	40.65	40.75	40.75	+0.95	3	399
09:15:07	40.65	40.70	40.75	+0.95	7	396
09:15:07	40.65	40.70	40.70	+0.90	3	389
09:15:03	40.65	40.70	40.70	+0.90	1	386
09:14:57	40.65	40.70	40.70	+0.90	1	385
09:14:29	40.60	40.65	40.65	+0.85	2	384
09:14:29	40.55	40.65	40.65	+0.85	15	382
09:13:59	40.50	40.60	40.60	+0.80	4	367
09:13:47	40.50	40.60	40.60	+0.80	1	363
09:13:22	40.60	40.65	40.60	+0.80	1	362
09:13:22	40.60	40.65	40.60	+0.80	1	361
09:13:22	40.60	40.65	40.60	+0.80	1	360
09:12:48	40.60	40.65	40.60	+0.80	1	359
09:12:46	40.55	40.65	40.65	+0.85	2	358
09:12:40	40.55	40.65	40.55	+0.75	1	356
09:12:40	40.60	40.65	40.65	+0.85	1	355
09:12:29	40.55	40.60	40.60	+0.80	3	354
09:12:29	40.55	40.60	40.60	+0.80	1	351
09:11:55	40.50	40.60	40.60	+0.80	6	350
09:11:55	40.55	40.60	40.55	+0.75	3	344
09:11:16	40.55	40.60	40.60	+0.80	1	341
09:11:15	40.60	40.65	40.60	+0.80	3	340
09:11:15	40.60	40.65	40.60	+0.80	1	337
09:11:11	40.60	40.65	40.60	+0.80	1	336
09:10:59	40.65	40.70	40.65	+0.85	1	335
09:10:59	40.65	40.70	40.65	+0.85	5	334
09:10:58	40.65	40.70	40.65	+0.85	1	329
09:10:44	40.65	40.70	40.65	+0.85	1	328
09:10:42	40.65	40.70	40.65	+0.85	1	327
09:10:41	40.65	40.70	40.65	+0.85	1	326
09:10:09	40.65	40.70	40.70	+0.90	1	325
09:09:59	40.70	40.75	40.70	+0.90	1	324
09:09:51	40.65	40.70	40.70	+0.90	5	323
09:09:51	40.70	40.80	40.70	+0.90	5	318
09:09:46	40.70	40.75	40.75	+0.95	1	313
09:09:46	40.65	40.75	40.75	+0.95	1	312
09:09:34	40.65	40.70	40.70	+0.90	4	311
09:09:23	40.65	40.70	40.70	+0.90	1	307
09:09:12	40.65	40.70	40.70	+0.90	2	306
09:08:49	40.65	40.70	40.70	+0.90	4	304
09:08:49	40.70	40.80	40.70	+0.90	6	300
09:08:39	40.65	40.75	40.75	+0.95	5	294
09:08:38	40.65	40.75	40.65	+0.85	1	289
09:08:38	40.65	40.70	40.70	+0.90	1	288
09:08:37	40.55	40.65	40.65	+0.85	1	287
09:08:37	40.55	40.65	40.65	+0.85	1	286
09:08:22	40.60	40.65	40.65	+0.85	2	285
09:08:22	40.55	40.60	40.60	+0.80	7	283
09:08:07	40.60	40.65	40.60	+0.80	1	276
09:08:06	40.55	40.65	40.65	+0.85	3	275
09:08:06	40.50	40.55	40.55	+0.75	4	272
09:08:06	40.60	40.65	40.60	+0.80	1	268
09:08:06	40.60	40.65	40.60	+0.80	1	267
09:07:58	40.50	40.55	40.55	+0.75	1	266
09:07:34	40.50	40.60	40.60	+0.80	1	265
09:07:34	40.50	40.60	40.60	+0.80	7	264
09:07:34	40.55	40.60	40.55	+0.75	2	257
09:07:02	40.55	40.65	40.65	+0.85	1	255
09:06:55	40.55	40.60	40.60	+0.80	2	254
09:06:55	40.60	40.65	40.60	+0.80	8	252
09:06:54	40.60	40.65	40.60	+0.80	2	244
09:06:52	40.60	40.65	40.60	+0.80	1	242
09:06:43	40.65	40.70	40.65	+0.85	1	241
09:06:42	40.65	40.70	40.65	+0.85	1	240
09:06:39	40.65	40.70	40.65	+0.85	1	239
09:06:34	40.65	40.70	40.65	+0.85	1	238
09:06:28	40.60	40.65	40.65	+0.85	5	237
09:06:27	40.65	40.70	40.65	+0.85	1	232
09:06:27	40.65	40.70	40.65	+0.85	1	231
09:06:20	40.60	40.70	40.60	+0.80	1	230
09:06:18	40.60	40.65	40.65	+0.85	2	229
09:06:18	40.60	40.65	40.65	+0.85	1	227
09:05:51	40.65	40.70	40.65	+0.85	1	226
09:05:29	40.65	40.75	40.75	+0.95	1	225
09:05:29	40.65	40.75	40.75	+0.95	1	224
09:05:23	40.60	40.80	40.80	+1.00	1	223
09:05:12	40.60	40.80	40.80	+1.00	2	222
09:05:12	40.80	40.85	40.80	+1.00	5	220
09:05:05	40.60	40.75	40.75	+0.95	6	215
09:05:03	40.75	40.85	40.65	+0.85	3	209
09:05:03	40.75	40.85	40.75	+0.95	2	206
09:04:59	40.75	40.80	40.80	+1.00	5	204
09:04:54	40.80	40.85	40.80	+1.00	1	199
09:04:51	40.80	40.85	40.80	+1.00	1	198
09:04:47	40.75	40.85	40.75	+0.95	1	197
09:04:42	40.75	40.80	40.80	+1.00	2	196
09:04:39	40.70	40.75	40.75	+0.95	1	194
09:04:35	40.75	40.85	40.75	+0.95	2	193
09:04:35	40.70	40.80	40.80	+1.00	7	191
09:04:34	40.65	40.75	40.75	+0.95	2	184
09:04:34	40.65	40.70	40.70	+0.90	1	182
09:04:33	40.65	40.70	40.70	+0.90	1	181
09:04:33	40.70	40.75	40.70	+0.90	1	180
09:04:31	40.70	40.75	40.70	+0.90	1	179
09:04:28	40.70	40.75	40.70	+0.90	1	178
09:04:26	40.70	40.75	40.70	+0.90	1	177
09:04:25	40.70	40.75	40.70	+0.90	1	176
09:04:17	40.65	40.70	40.70	+0.90	8	175
09:04:15	40.65	40.70	40.70	+0.90	1	167
09:04:09	40.65	40.70	40.65	+0.85	1	166
09:04:08	40.65	40.70	40.70	+0.90	1	165
09:04:07	40.65	40.70	40.70	+0.90	2	164
09:04:04	40.60	40.70	40.70	+0.90	4	162
09:04:00	40.55	40.60	40.60	+0.80	12	158
09:03:58	40.45	40.55	40.55	+0.75	16	146
09:03:58	40.45	40.50	40.50	+0.70	2	130
09:03:56	40.45	40.50	40.50	+0.70	1	128
09:03:56	40.30	40.45	40.45	+0.65	1	127
09:03:56	40.40	40.50	40.30	+0.50	3	126
09:03:56	40.40	40.50	40.35	+0.55	2	123
09:03:56	40.40	40.50	40.40	+0.60	3	121
09:03:40	40.55	40.60	40.55	+0.75	3	118
09:03:33	40.50	40.55	40.55	+0.75	3	115
09:03:33	40.45	40.50	40.50	+0.70	4	112
09:03:28	40.40	40.45	40.45	+0.65	3	108
09:03:28	40.45	40.55	40.45	+0.65	3	105
09:03:23	40.45	40.55	40.45	+0.65	1	102
09:03:00	40.45	40.55	40.45	+0.65	2	101
09:02:57	40.30	40.40	40.50	+0.70	3	99
09:02:57	40.30	40.40	40.45	+0.65	3	96
09:02:57	40.30	40.40	40.40	+0.60	4	93
09:02:51	40.30	40.35	40.35	+0.55	1	89
09:02:49	40.30	40.40	40.40	+0.60	1	88
09:02:47	40.30	40.35	40.35	+0.55	3	87
09:02:47	40.35	40.40	40.35	+0.55	2	84
09:02:34	40.40	40.45	40.40	+0.60	1	82
09:02:05	40.50	40.55	40.50	+0.70	1	81
09:02:00	40.50	40.60	40.50	+0.70	3	80
09:01:55	40.50	40.55	40.55	+0.75	3	77
09:01:44	40.55	40.60	40.55	+0.75	1	74
09:01:40	40.50	40.60	40.50	+0.70	1	73
09:01:36	40.35	40.50	40.55	+0.75	2	72
09:01:36	40.35	40.50	40.50	+0.70	3	70
09:01:23	40.35	40.45	40.45	+0.65	1	67
09:01:22	40.35	40.45	40.45	+0.65	1	66
09:01:15	40.35	40.45	40.45	+0.65	1	65
09:01:05	40.30	40.35	40.35	+0.55	1	64
09:01:04	40.30	40.35	40.35	+0.55	1	63
09:01:00	40.15	40.35	40.35	+0.55	1	62
09:01:00	40.30	40.45	40.25	+0.45	3	61
09:01:00	40.30	40.45	40.30	+0.50	1	58
09:00:57	40.30	40.45	40.45	+0.65	1	57
09:00:56	40.45	40.50	40.45	+0.65	4	56
09:00:44	40.45	40.60	40.60	+0.80	1	52
09:00:41	40.40	40.45	40.45	+0.65	1	51
09:00:37	40.45	40.60	40.45	+0.65	1	50
09:00:36	40.45	40.50	40.50	+0.70	2	49
09:00:36	40.40	40.45	40.45	+0.65	2	47
09:00:36	40.40	40.45	40.45	+0.65	1	45
09:00:36	40.40	40.45	40.45	+0.65	1	44
09:00:36	40.40	40.45	40.45	+0.65	4	43
09:00:34	40.30	40.40	40.40	+0.60	2	39
09:00:34	40.25	40.35	40.35	+0.55	1	37
09:00:34	40.25	40.30	40.30	+0.50	1	36
09:00:34	40.20	40.25	40.25	+0.45	2	35
09:00:34	40.20	40.25	40.25	+0.45	10	33
09:00:34	40.20	40.25	40.25	+0.45	1	23
09:00:32	40.20	40.25	40.25	+0.45	3	22
09:00:30	40.10	40.20	40.20	+0.40	2	19
09:00:02	--	--	39.95	+0.15	17	17

　

其他人也逛...

DJI OSMO POCKET 4 全能套裝

POCO F9 Ultra 16GB/512GB

ACER Swift Go 14吋AI效能筆電(Ultra7 258V/32G/512G/Intel Arc 140V/W11/SFG14-75T-76ZV)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

小米 Redmi Buds 8 Lite

PChome 購物儲值3,000元

樂天Kobo Clara BW 6吋電子書閱讀器 | 黑。16GB

【享樂券】全家虛擬禮物卡50元

PChome 購物儲值100,000元

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【SANLUX 台灣三洋】87L 一級能效雙門小冰箱（SR-C90B1）

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

Samsung Galaxy S25 (12G/256G)

【享樂券】全家虛擬禮物卡100元

App Store Card $ 6000 - 數位序號

漢測公開申購逾3萬筆不合格　中...

iPhone 18 Pro將開賣　德誼：高...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧緯創跨國布局衝AI產能　高雄首...
‧儒億17日起競價拍賣　擬10/6上櫃
‧安泰銀啟動高資產財管服務　將...

加密貨幣

比特幣BTC	75826.03	-2,336.45	-2.99%
以太幣ETH	2395.07	-119.29	-4.74%
瑞波幣XRP	1.29	-0.13	-9.22%
比特幣現金BCH	219.62	-3.70	-1.66%
萊特幣LTC	51.00	-2.12	-3.99%
卡達幣ADA	0.194591	-0.01	-6.71%
波場幣TRX	0.334833	0.00	-0.96%
恆星幣XLM	0.175968	-0.02	-7.96%

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。