最新[公告] 日月光投控:代子公司矽品精密工業(股)公司公告取得營業用機器設備達十億元熱門[公告] 日月光投控:代子公司矽品精密工業(股)公司公告取得廠務工程

更新報價

東　台 (4526) 電機機械上市

41.00 ▼-0.50 -1.20% 1.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	3,524	40.95	1	41.00	20	42.15	42.50	40.70	41.50

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	40.95	41.00	41.00	-0.50	13	3524
13:30:00	40.95	41.00	41.00	-0.50	164	3511
13:24:56	40.80	40.90	40.80	-0.70	1	3347
13:24:56	40.85	40.90	40.85	-0.65	4	3346
13:24:27	40.85	40.95	40.95	-0.55	1	3342
13:24:26	40.85	40.95	40.85	-0.65	2	3341
13:24:13	40.90	40.95	40.90	-0.60	1	3339
13:24:04	40.85	40.90	40.90	-0.60	2	3338
13:24:02	40.85	40.90	40.85	-0.65	1	3336
13:24:02	40.85	40.90	40.85	-0.65	1	3335
13:23:56	40.85	40.90	40.85	-0.65	3	3334
13:23:49	40.85	40.90	40.90	-0.60	2	3331
13:23:42	40.90	40.95	40.90	-0.60	1	3329
13:23:18	40.90	40.95	40.90	-0.60	5	3328
13:23:01	40.85	40.90	40.90	-0.60	3	3323
13:22:54	40.85	40.90	40.85	-0.65	1	3320
13:22:54	40.90	40.95	40.90	-0.60	8	3319
13:22:52	40.90	40.95	40.90	-0.60	5	3311
13:22:19	40.90	40.95	40.90	-0.60	2	3306
13:22:02	40.90	40.95	40.90	-0.60	2	3304
13:21:41	40.90	40.95	40.90	-0.60	2	3302
13:21:29	40.90	40.95	40.95	-0.55	1	3300
13:21:28	40.90	40.95	40.90	-0.60	1	3299
13:21:26	40.90	40.95	40.90	-0.60	1	3298
13:21:10	40.90	40.95	40.90	-0.60	1	3297
13:21:00	40.95	41.00	40.95	-0.55	10	3296
13:20:46	40.95	41.00	40.95	-0.55	1	3286
13:20:45	40.95	41.00	40.95	-0.55	3	3285
13:20:42	40.95	41.00	40.95	-0.55	1	3282
13:20:29	40.95	41.00	40.95	-0.55	2	3281
13:20:00	40.95	41.00	40.95	-0.55	1	3279
13:19:53	40.95	41.00	40.95	-0.55	5	3278
13:19:41	40.95	41.00	41.00	-0.50	1	3273
13:19:39	41.00	41.05	41.00	-0.50	12	3272
13:19:34	41.00	41.05	41.00	-0.50	2	3260
13:19:34	41.00	41.05	41.00	-0.50	5	3258
13:18:49	41.00	41.05	41.05	-0.45	1	3253
13:18:22	41.00	41.05	41.05	-0.45	3	3252
13:18:15	40.95	41.00	41.00	-0.50	1	3249
13:18:15	40.95	41.00	41.00	-0.50	3	3248
13:18:15	40.90	41.00	41.00	-0.50	20	3245
13:17:41	40.90	40.95	40.95	-0.55	1	3225
13:17:23	40.90	40.95	40.90	-0.60	1	3224
13:16:51	40.90	41.00	40.90	-0.60	13	3223
13:16:41	40.95	41.00	40.95	-0.55	4	3210
13:16:09	41.00	41.05	41.00	-0.50	5	3206
13:15:53	41.00	41.05	41.00	-0.50	2	3201
13:15:41	41.00	41.05	41.00	-0.50	1	3199
13:15:31	41.00	41.05	41.00	-0.50	5	3198
13:15:30	41.00	41.05	41.00	-0.50	1	3193
13:15:30	40.90	41.00	41.00	-0.50	20	3192
13:15:20	40.90	41.00	40.90	-0.60	1	3172
13:15:16	40.90	41.00	40.90	-0.60	1	3171
13:14:41	40.95	41.00	40.95	-0.55	7	3170
13:14:40	40.95	41.00	40.95	-0.55	1	3163
13:14:40	40.85	40.90	40.95	-0.55	12	3162
13:14:40	40.85	40.90	40.90	-0.60	7	3150
13:14:33	40.85	40.95	40.85	-0.65	1	3143
13:14:02	40.85	40.90	40.85	-0.65	1	3142
13:14:02	40.90	40.95	40.90	-0.60	17	3141
13:13:34	40.90	40.95	40.95	-0.55	2	3124
13:13:28	40.90	40.95	40.95	-0.55	1	3122
13:13:17	40.90	40.95	40.90	-0.60	1	3121
13:13:14	40.90	40.95	40.95	-0.55	2	3120
13:13:14	40.90	40.95	40.95	-0.55	1	3118
13:12:33	40.85	40.90	40.90	-0.60	6	3117
13:12:33	40.85	40.90	40.90	-0.60	2	3111
13:12:15	40.85	40.90	40.85	-0.65	1	3109
13:11:55	40.85	40.90	40.85	-0.65	1	3108
13:11:54	40.85	40.90	40.90	-0.60	2	3107
13:11:53	40.85	40.90	40.85	-0.65	2	3105
13:11:39	40.85	40.90	40.85	-0.65	1	3103
13:11:24	40.85	40.90	40.85	-0.65	2	3102
13:10:04	40.85	40.90	40.85	-0.65	1	3100
13:10:04	40.85	40.90	40.85	-0.65	11	3099
13:10:04	40.80	40.85	40.85	-0.65	7	3088
13:10:04	40.80	40.85	40.85	-0.65	25	3081
13:09:51	40.80	40.85	40.85	-0.65	1	3056
13:09:48	40.80	40.85	40.85	-0.65	2	3055
13:09:23	40.80	40.85	40.85	-0.65	1	3053
13:09:05	40.80	40.85	40.80	-0.70	5	3052
13:08:53	40.80	40.85	40.80	-0.70	4	3047
13:08:45	40.80	40.85	40.80	-0.70	1	3043
13:08:19	40.80	40.85	40.80	-0.70	1	3042
13:08:12	40.80	40.85	40.80	-0.70	1	3041
13:08:07	40.80	40.85	40.85	-0.65	3	3040
13:07:53	40.80	40.85	40.80	-0.70	1	3037
13:07:41	40.80	40.85	40.80	-0.70	1	3036
13:07:37	40.80	40.85	40.80	-0.70	2	3035
13:07:36	40.80	40.85	40.80	-0.70	1	3033
13:07:11	40.80	40.85	40.80	-0.70	10	3032
13:06:48	40.80	40.85	40.80	-0.70	1	3022
13:06:44	40.80	40.85	40.80	-0.70	1	3021
13:06:30	40.80	40.85	40.80	-0.70	1	3020
13:06:25	40.80	40.85	40.80	-0.70	1	3019
13:06:20	40.80	40.85	40.80	-0.70	10	3018
13:05:51	40.80	40.85	40.80	-0.70	4	3008
13:05:19	40.80	40.85	40.80	-0.70	1	3004
13:05:14	40.80	40.85	40.80	-0.70	1	3003
13:05:14	40.80	40.85	40.80	-0.70	2	3002
13:05:02	40.80	40.85	40.80	-0.70	1	3000
13:04:52	40.80	40.85	40.80	-0.70	2	2999
13:04:27	40.80	40.85	40.80	-0.70	3	2997
13:04:20	40.80	40.85	40.80	-0.70	2	2994
13:03:58	40.85	40.90	40.85	-0.65	1	2992
13:03:57	40.85	40.90	40.85	-0.65	6	2991
13:03:56	40.85	40.90	40.85	-0.65	1	2985
13:03:54	40.85	40.90	40.85	-0.65	1	2984
13:03:51	40.85	40.90	40.85	-0.65	3	2983
13:03:48	40.85	40.90	40.85	-0.65	13	2980
13:03:19	40.85	40.90	40.85	-0.65	1	2967
13:02:44	40.85	40.90	40.85	-0.65	1	2966
13:02:40	40.85	40.90	40.85	-0.65	3	2965
13:01:49	40.85	40.90	40.85	-0.65	3	2962
13:01:40	40.85	40.90	40.90	-0.60	1	2959
13:01:37	40.85	40.90	40.85	-0.65	3	2958
13:01:09	40.85	40.90	40.85	-0.65	2	2955
13:01:04	40.85	40.90	40.85	-0.65	2	2953
13:01:03	40.85	40.90	40.85	-0.65	1	2951
13:00:53	40.85	40.90	40.85	-0.65	1	2950
13:00:25	40.85	40.90	40.85	-0.65	3	2949
13:00:25	40.90	40.95	40.90	-0.60	11	2946
13:00:21	40.90	40.95	40.90	-0.60	3	2935
12:59:04	40.90	40.95	40.90	-0.60	4	2932
12:58:51	40.90	40.95	40.90	-0.60	1	2928
12:58:31	40.90	40.95	40.90	-0.60	2	2927
12:58:08	40.90	40.95	40.95	-0.55	2	2925
12:58:06	40.90	40.95	40.90	-0.60	1	2923
12:57:41	40.90	40.95	40.90	-0.60	3	2922
12:57:32	40.90	40.95	40.90	-0.60	2	2919
12:57:23	40.90	40.95	40.90	-0.60	2	2917
12:57:11	40.90	40.95	40.90	-0.60	1	2915
12:56:19	40.90	40.95	40.90	-0.60	1	2914
12:54:56	40.95	41.00	40.95	-0.55	1	2913
12:54:43	40.95	41.00	40.95	-0.55	10	2912
12:54:42	40.95	41.00	40.95	-0.55	1	2902
12:53:57	40.95	41.00	40.95	-0.55	1	2901
12:53:55	40.95	41.00	40.95	-0.55	1	2900
12:53:28	40.95	41.00	40.95	-0.55	1	2899
12:53:28	41.00	41.10	41.00	-0.50	37	2898
12:53:24	41.00	41.10	41.00	-0.50	1	2861
12:53:22	41.00	41.10	41.00	-0.50	3	2860
12:53:08	41.00	41.10	41.00	-0.50	1	2857
12:53:06	41.00	41.10	41.00	-0.50	1	2856
12:52:59	41.00	41.10	41.00	-0.50	1	2855
12:52:01	41.00	41.10	41.00	-0.50	1	2854
12:51:05	41.00	41.05	41.00	-0.50	1	2853
12:49:37	41.00	41.10	41.00	-0.50	1	2852
12:49:10	41.00	41.10	41.00	-0.50	4	2851
12:46:40	41.00	41.10	41.10	-0.40	3	2847
12:46:40	41.00	41.10	41.10	-0.40	4	2844
12:46:39	41.00	41.10	41.10	-0.40	10	2840
12:46:00	41.05	41.10	41.05	-0.45	6	2830
12:45:10	41.00	41.10	41.00	-0.50	1	2824
12:44:42	41.00	41.10	41.00	-0.50	1	2823
12:44:33	41.00	41.10	41.00	-0.50	1	2822
12:43:56	41.05	41.10	41.05	-0.45	3	2821
12:43:08	41.00	41.10	41.00	-0.50	1	2818
12:42:42	41.05	41.10	41.00	-0.50	1	2817
12:42:42	41.05	41.10	41.05	-0.45	2	2816
12:42:25	41.10	41.15	41.10	-0.40	16	2814
12:42:22	41.10	41.15	41.10	-0.40	2	2798
12:42:12	41.10	41.15	41.10	-0.40	8	2796
12:41:18	41.10	41.15	41.10	-0.40	15	2788
12:39:48	41.10	41.15	41.15	-0.35	1	2773
12:39:35	41.10	41.15	41.10	-0.40	1	2772
12:38:51	41.10	41.15	41.10	-0.40	1	2771
12:38:47	41.10	41.15	41.10	-0.40	1	2770
12:38:25	41.10	41.15	41.10	-0.40	3	2769
12:37:53	41.10	41.20	41.10	-0.40	2	2766
12:37:32	41.15	41.20	41.15	-0.35	2	2764
12:36:13	41.15	41.25	41.15	-0.35	1	2762
12:35:59	41.15	41.20	41.20	-0.30	2	2761
12:34:52	41.15	41.20	41.20	-0.30	1	2759
12:33:25	41.20	41.30	41.20	-0.30	2	2758
12:33:05	41.20	41.30	41.30	-0.20	1	2756
12:32:59	41.20	41.25	41.25	-0.25	2	2755
12:31:32	41.20	41.25	41.25	-0.25	1	2753
12:31:16	41.25	41.30	41.25	-0.25	2	2752
12:31:12	41.20	41.25	41.25	-0.25	9	2750
12:31:12	41.20	41.25	41.25	-0.25	2	2741
12:31:12	41.20	41.25	41.25	-0.25	2	2739
12:31:12	41.10	41.20	41.20	-0.30	15	2737
12:31:12	41.10	41.20	41.20	-0.30	21	2722
12:31:07	41.05	41.15	41.15	-0.35	11	2701
12:30:27	41.00	41.10	41.00	-0.50	1	2690
12:30:27	41.10	41.15	41.00	-0.50	7	2689
12:30:27	41.10	41.15	41.05	-0.45	11	2682
12:30:27	41.10	41.15	41.10	-0.40	2	2671
12:30:25	41.10	41.15	41.10	-0.40	2	2669
12:28:42	41.10	41.15	41.10	-0.40	1	2667
12:27:50	41.10	41.20	41.10	-0.40	1	2666
12:27:50	41.10	41.20	41.10	-0.40	5	2665
12:27:41	41.10	41.20	41.20	-0.30	1	2660
12:27:15	41.10	41.15	41.15	-0.35	2	2659
12:25:59	41.05	41.15	41.15	-0.35	1	2657
12:25:31	41.10	41.20	41.10	-0.40	1	2656
12:25:25	41.10	41.20	41.10	-0.40	2	2655
12:24:38	41.10	41.20	41.10	-0.40	6	2653
12:23:31	41.10	41.20	41.20	-0.30	1	2647
12:22:26	41.15	41.25	41.15	-0.35	1	2646
12:22:26	41.15	41.25	41.15	-0.35	3	2645
12:21:59	41.20	41.25	41.20	-0.30	1	2642
12:21:47	41.15	41.25	41.15	-0.35	1	2641
12:21:32	41.15	41.25	41.25	-0.25	1	2640
12:19:49	41.15	41.25	41.15	-0.35	2	2639
12:19:41	41.15	41.20	41.20	-0.30	7	2637
12:16:03	41.15	41.20	41.15	-0.35	1	2630
12:14:43	41.05	41.15	41.15	-0.35	12	2629
12:14:43	41.00	41.10	41.10	-0.40	10	2617
12:14:37	41.00	41.05	41.05	-0.45	7	2607
12:14:36	41.00	41.05	41.05	-0.45	9	2600
12:12:01	41.00	41.05	41.00	-0.50	1	2591
12:10:36	41.00	41.05	41.05	-0.45	1	2590
12:10:31	41.00	41.05	41.05	-0.45	1	2589
12:09:52	41.00	41.05	41.05	-0.45	1	2588
12:09:38	41.00	41.05	41.05	-0.45	1	2587
12:07:39	41.05	41.10	41.05	-0.45	7	2586
12:05:42	41.05	41.10	41.10	-0.40	2	2579
12:04:51	41.05	41.10	41.10	-0.40	1	2577
12:04:01	41.10	41.15	41.10	-0.40	1	2576
12:03:55	41.10	41.15	41.10	-0.40	4	2575
12:03:28	41.10	41.15	41.10	-0.40	2	2571
12:00:57	41.15	41.20	41.15	-0.35	1	2569
12:00:57	41.15	41.20	41.15	-0.35	4	2568
12:00:57	41.15	41.20	41.15	-0.35	11	2564
12:00:48	41.20	41.25	41.20	-0.30	5	2553
11:57:57	41.20	41.25	41.20	-0.30	1	2548
11:57:35	41.20	41.25	41.20	-0.30	1	2547
11:55:50	41.20	41.25	41.25	-0.25	1	2546
11:51:36	41.15	41.25	41.15	-0.35	1	2545
11:51:36	41.15	41.20	41.20	-0.30	9	2544
11:51:36	41.10	41.15	41.15	-0.35	11	2535
11:50:56	41.05	41.10	41.10	-0.40	1	2524
11:50:37	41.05	41.10	41.05	-0.45	1	2523
11:50:28	41.10	41.15	41.10	-0.40	4	2522
11:48:14	41.10	41.20	41.10	-0.40	1	2518
11:47:02	41.10	41.20	41.10	-0.40	1	2517
11:46:08	41.10	41.15	41.15	-0.35	6	2516
11:46:08	41.10	41.15	41.15	-0.35	1	2510
11:45:51	41.10	41.15	41.10	-0.40	1	2509
11:45:50	41.10	41.15	41.10	-0.40	1	2508
11:45:35	41.10	41.15	41.10	-0.40	8	2507
11:44:05	41.10	41.15	41.15	-0.35	1	2499
11:43:00	41.10	41.20	41.10	-0.40	1	2498
11:42:48	41.10	41.20	41.20	-0.30	1	2497
11:42:46	41.10	41.20	41.10	-0.40	2	2496
11:42:46	41.15	41.20	41.15	-0.35	1	2494
11:42:28	41.10	41.20	41.20	-0.30	3	2493
11:40:43	41.15	41.20	41.15	-0.35	1	2490
11:40:13	41.10	41.15	41.15	-0.35	1	2489
11:40:09	41.05	41.10	41.10	-0.40	5	2488
11:36:03	41.00	41.10	41.00	-0.50	1	2483
11:35:31	40.95	41.00	41.00	-0.50	3	2482
11:35:29	40.95	41.00	41.00	-0.50	1	2479
11:35:14	40.85	40.95	40.95	-0.55	3	2478
11:34:56	40.90	40.95	40.90	-0.60	1	2475
11:34:56	40.80	40.85	40.90	-0.60	18	2474
11:34:56	40.80	40.85	40.85	-0.65	6	2456
11:34:36	40.80	40.85	40.85	-0.65	1	2450
11:33:22	40.80	40.85	40.85	-0.65	1	2449
11:33:17	40.75	40.85	40.85	-0.65	1	2448
11:33:08	40.75	40.85	40.85	-0.65	1	2447
11:32:56	40.80	40.85	40.80	-0.70	1	2446
11:32:54	40.80	40.85	40.80	-0.70	1	2445
11:32:51	40.80	40.85	40.80	-0.70	1	2444
11:32:39	40.75	40.90	40.90	-0.60	1	2443
11:32:26	40.75	40.90	40.90	-0.60	1	2442
11:32:17	40.80	40.85	40.80	-0.70	1	2441
11:32:17	40.80	40.90	40.80	-0.70	2	2440
11:31:23	40.75	40.85	40.75	-0.75	1	2438
11:31:23	40.80	40.90	40.80	-0.70	4	2437
11:30:33	40.75	40.90	40.90	-0.60	4	2433
11:30:02	40.75	40.90	40.75	-0.75	5	2429
11:30:00	40.80	40.95	40.80	-0.70	35	2424
11:30:00	40.85	40.95	40.85	-0.65	1	2389
11:30:00	40.85	40.95	40.85	-0.65	4	2388
11:28:57	40.85	41.00	40.85	-0.65	8	2384
11:28:57	40.90	41.00	40.90	-0.60	1	2376
11:28:06	40.90	41.00	40.90	-0.60	7	2375
11:27:26	40.95	41.00	40.95	-0.55	1	2368
11:26:54	40.90	41.00	41.00	-0.50	5	2367
11:25:14	40.90	41.00	40.90	-0.60	1	2362
11:25:06	40.90	41.00	40.90	-0.60	1	2361
11:24:01	40.85	41.00	40.85	-0.65	2	2360
11:23:51	40.85	41.00	40.85	-0.65	1	2358
11:23:33	40.80	40.95	40.80	-0.70	2	2357
11:23:25	40.80	40.95	40.80	-0.70	1	2355
11:23:06	40.80	40.95	40.80	-0.70	4	2354
11:22:56	40.80	40.95	40.80	-0.70	1	2350
11:22:56	40.85	40.90	40.85	-0.65	1	2349
11:22:56	40.85	40.95	40.85	-0.65	14	2348
11:22:56	40.90	40.95	40.90	-0.60	8	2334
11:22:00	40.85	40.95	40.95	-0.55	1	2326
11:21:54	40.90	40.95	40.90	-0.60	4	2325
11:21:31	40.95	41.00	40.95	-0.55	1	2321
11:20:50	40.95	41.00	40.95	-0.55	1	2320
11:20:37	40.85	40.95	40.95	-0.55	2	2319
11:20:33	40.90	40.95	40.90	-0.60	1	2317
11:20:02	40.90	40.95	40.90	-0.60	2	2316
11:20:02	40.90	41.00	40.90	-0.60	1	2314
11:20:02	40.90	41.00	40.90	-0.60	9	2313
11:20:02	40.90	40.95	40.95	-0.55	1	2304
11:19:37	40.90	41.00	40.90	-0.60	1	2303
11:19:14	40.95	41.00	40.95	-0.55	1	2302
11:18:47	40.90	41.00	40.90	-0.60	4	2301
11:18:43	40.95	41.00	40.95	-0.55	1	2297
11:18:43	40.95	41.00	40.95	-0.55	1	2296
11:18:43	40.95	41.00	40.95	-0.55	1	2295
11:18:06	40.90	40.95	40.95	-0.55	4	2294
11:18:06	40.90	40.95	40.95	-0.55	13	2290
11:17:19	40.90	41.00	40.90	-0.60	1	2277
11:16:58	40.95	41.05	40.95	-0.55	1	2276
11:16:30	40.95	41.05	40.95	-0.55	6	2275
11:16:30	41.00	41.05	41.00	-0.50	2	2269
11:16:30	41.00	41.05	41.00	-0.50	1	2267
11:13:56	41.00	41.10	41.00	-0.50	1	2266
11:13:53	40.95	41.00	40.95	-0.55	6	2265
11:13:38	40.95	41.00	41.00	-0.50	1	2259
11:13:22	40.95	41.00	41.00	-0.50	1	2258
11:13:18	41.00	41.10	41.00	-0.50	2	2257
11:11:54	41.00	41.10	41.00	-0.50	3	2255
11:11:53	40.95	41.00	41.00	-0.50	1	2252
11:11:30	40.95	41.00	40.90	-0.60	1	2251
11:11:30	40.95	41.00	40.95	-0.55	2	2250
11:11:20	40.90	40.95	40.95	-0.55	2	2248
11:08:42	40.90	40.95	40.90	-0.60	1	2246
11:08:22	40.95	41.00	40.95	-0.55	2	2245
11:07:11	40.95	41.05	40.95	-0.55	1	2243
11:07:11	40.95	41.05	40.95	-0.55	1	2242
11:07:07	40.95	41.05	40.95	-0.55	3	2241
11:06:51	41.00	41.05	41.00	-0.50	1	2238
11:06:31	41.00	41.05	41.00	-0.50	2	2237
11:04:31	40.90	41.05	40.90	-0.60	2	2235
11:04:14	40.90	40.95	40.95	-0.55	2	2233
11:04:14	40.90	40.95	40.95	-0.55	1	2231
11:04:14	40.80	40.90	40.90	-0.60	6	2230
11:03:30	40.85	40.90	40.85	-0.65	3	2224
11:03:21	40.85	40.95	40.85	-0.65	1	2221
11:03:07	40.85	40.95	40.85	-0.65	4	2220
11:03:06	40.90	41.00	40.90	-0.60	8	2216
11:02:49	40.95	41.05	40.95	-0.55	1	2208
11:02:49	40.95	41.10	40.95	-0.55	1	2207
11:02:49	40.90	40.95	40.95	-0.55	1	2206
11:02:46	40.90	40.95	40.95	-0.55	1	2205
11:01:23	40.90	40.95	40.90	-0.60	2	2204
11:01:21	40.90	40.95	40.90	-0.60	2	2202
11:01:05	40.90	40.95	40.90	-0.60	1	2200
11:00:56	40.90	40.95	40.90	-0.60	1	2199
11:00:07	40.85	40.95	40.85	-0.65	5	2198
10:59:43	40.85	40.95	40.85	-0.65	2	2193
10:59:09	40.85	40.95	40.85	-0.65	1	2191
10:58:53	40.90	40.95	40.90	-0.60	1	2190
10:58:53	40.95	41.00	40.95	-0.55	1	2189
10:58:53	40.95	41.00	40.95	-0.55	6	2188
10:58:44	40.95	41.00	41.00	-0.50	1	2182
10:58:26	40.95	41.00	41.00	-0.50	2	2181
10:57:14	40.95	41.00	40.95	-0.55	4	2179
10:56:56	41.00	41.05	41.00	-0.50	1	2175
10:56:56	41.00	41.10	41.00	-0.50	12	2174
10:56:19	41.10	41.15	41.10	-0.40	4	2162
10:56:19	41.10	41.15	41.10	-0.40	5	2158
10:56:19	41.00	41.10	41.10	-0.40	1	2153
10:55:56	41.10	41.15	41.10	-0.40	2	2152
10:55:21	41.00	41.15	41.00	-0.50	1	2150
10:54:18	41.00	41.15	41.00	-0.50	2	2149
10:53:38	41.00	41.15	41.00	-0.50	4	2147
10:53:12	40.95	41.00	41.00	-0.50	2	2143
10:53:12	41.00	41.15	41.00	-0.50	8	2141
10:53:10	41.10	41.15	41.10	-0.40	2	2133
10:53:10	41.00	41.10	41.10	-0.40	1	2131
10:52:48	41.00	41.10	41.00	-0.50	1	2130
10:51:49	41.00	41.15	41.00	-0.50	4	2129
10:51:49	40.90	41.00	41.00	-0.50	9	2125
10:51:49	40.85	40.95	40.95	-0.55	2	2116
10:51:18	40.80	40.85	40.85	-0.65	1	2114
10:51:07	40.80	40.85	40.80	-0.70	1	2113
10:50:24	40.80	40.85	40.80	-0.70	3	2112
10:50:14	40.80	40.85	40.80	-0.70	1	2109
10:50:08	40.80	40.85	40.80	-0.70	7	2108
10:50:04	40.75	40.80	40.80	-0.70	5	2101
10:49:49	40.75	40.80	40.80	-0.70	5	2096
10:49:40	40.70	40.80	40.80	-0.70	1	2091
10:49:40	40.75	40.80	40.70	-0.80	2	2090
10:49:40	40.75	40.80	40.75	-0.75	1	2088
10:49:34	40.75	40.80	40.75	-0.75	1	2087
10:49:34	40.75	40.80	40.75	-0.75	1	2086
10:49:34	40.75	40.80	40.75	-0.75	1	2085
10:49:32	40.75	40.80	40.75	-0.75	1	2084
10:49:32	40.75	40.80	40.75	-0.75	1	2083
10:49:26	40.75	40.80	40.75	-0.75	1	2082
10:49:24	40.80	40.85	40.80	-0.70	3	2081
10:49:21	40.80	40.85	40.80	-0.70	1	2078
10:49:02	40.80	40.85	40.80	-0.70	4	2077
10:49:01	40.80	40.85	40.80	-0.70	7	2073
10:48:55	40.85	40.90	40.85	-0.65	1	2066
10:48:47	40.80	40.85	40.85	-0.65	1	2065
10:48:46	40.80	40.85	40.80	-0.70	1	2064
10:48:45	40.85	40.90	40.80	-0.70	7	2063
10:48:45	40.85	40.90	40.85	-0.65	4	2056
10:48:35	40.90	40.95	40.90	-0.60	1	2052
10:48:34	40.90	41.00	40.90	-0.60	1	2051
10:48:34	40.90	41.00	40.90	-0.60	1	2050
10:48:34	40.90	41.00	40.90	-0.60	2	2049
10:48:11	40.95	41.00	40.95	-0.55	4	2047
10:48:10	40.95	41.00	41.00	-0.50	1	2043
10:48:00	40.95	41.05	40.95	-0.55	2	2042
10:47:55	40.95	41.00	41.00	-0.50	2	2040
10:47:51	40.95	41.00	40.95	-0.55	1	2038
10:47:42	40.95	41.05	40.95	-0.55	1	2037
10:47:42	41.00	41.05	41.00	-0.50	3	2036
10:47:42	41.00	41.05	41.00	-0.50	1	2033
10:47:01	41.00	41.05	41.00	-0.50	1	2032
10:46:27	41.00	41.05	41.00	-0.50	1	2031
10:46:16	41.00	41.05	41.00	-0.50	1	2030
10:46:11	41.00	41.05	41.00	-0.50	1	2029
10:46:11	40.95	41.00	41.00	-0.50	2	2028
10:46:04	41.00	41.05	41.00	-0.50	20	2026
10:45:52	41.00	41.05	41.05	-0.45	1	2006
10:45:23	41.00	41.05	41.00	-0.50	1	2005
10:45:22	41.00	41.05	41.00	-0.50	2	2004
10:45:19	41.00	41.05	41.00	-0.50	5	2002
10:45:18	41.00	41.05	41.00	-0.50	1	1997
10:45:18	41.00	41.05	41.00	-0.50	4	1996
10:45:04	41.00	41.05	41.00	-0.50	1	1992
10:45:03	41.05	41.15	41.00	-0.50	20	1991
10:45:03	41.05	41.15	41.05	-0.45	12	1971
10:44:50	41.10	41.15	41.10	-0.40	1	1959
10:44:50	41.10	41.15	41.10	-0.40	1	1958
10:44:50	41.10	41.15	41.10	-0.40	2	1957
10:44:42	41.10	41.20	41.10	-0.40	2	1955
10:44:37	41.15	41.25	41.15	-0.35	1	1953
10:44:37	41.15	41.25	41.15	-0.35	2	1952
10:44:33	41.15	41.25	41.15	-0.35	1	1950
10:44:30	41.15	41.25	41.15	-0.35	4	1949
10:44:29	41.15	41.25	41.15	-0.35	1	1945
10:44:29	41.20	41.30	41.20	-0.30	22	1944
10:44:24	41.25	41.30	41.25	-0.25	1	1922
10:44:24	41.25	41.30	41.25	-0.25	1	1921
10:43:44	41.25	41.30	41.25	-0.25	2	1920
10:43:39	41.25	41.35	41.25	-0.25	6	1918
10:43:30	41.25	41.35	41.25	-0.25	4	1912
10:43:18	41.25	41.35	41.25	-0.25	1	1908
10:43:14	41.25	41.40	41.25	-0.25	3	1907
10:43:13	41.30	41.40	41.30	-0.20	1	1904
10:43:13	41.25	41.30	41.30	-0.20	1	1903
10:42:09	41.25	41.30	41.30	-0.20	1	1902
10:41:30	41.30	41.40	41.30	-0.20	1	1901
10:41:26	41.25	41.35	41.35	-0.15	1	1900
10:41:26	41.25	41.35	41.35	-0.15	2	1899
10:41:24	41.30	41.40	41.30	-0.20	4	1897
10:41:24	41.30	41.40	41.30	-0.20	2	1893
10:41:24	41.30	41.40	41.30	-0.20	1	1891
10:41:24	41.30	41.40	41.30	-0.20	1	1890
10:41:24	41.35	41.45	41.35	-0.15	14	1889
10:40:55	41.35	41.45	41.35	-0.15	1	1875
10:40:42	41.35	41.45	41.35	-0.15	3	1874
10:40:40	41.35	41.40	41.40	-0.10	1	1871
10:40:36	41.35	41.40	41.35	-0.15	1	1870
10:40:21	41.35	41.45	41.35	-0.15	1	1869
10:39:38	41.40	41.50	41.40	-0.10	19	1868
10:39:20	41.40	41.50	41.40	-0.10	1	1849
10:39:19	41.40	41.50	41.40	-0.10	2	1848
10:38:51	41.40	41.50	41.40	-0.10	1	1846
10:38:11	41.40	41.50	41.40	-0.10	1	1845
10:38:10	41.45	41.55	41.45	-0.05	16	1844
10:38:06	41.45	41.55	41.55	+0.05	1	1828
10:37:22	41.45	41.55	41.55	+0.05	1	1827
10:37:07	41.45	41.50	41.50	0	1	1826
10:37:03	41.45	41.50	41.50	0	1	1825
10:37:00	41.45	41.50	41.50	0	1	1824
10:36:20	41.50	41.55	41.50	0	1	1823
10:35:51	41.45	41.50	41.50	0	1	1822
10:35:09	41.45	41.55	41.45	-0.05	2	1821
10:34:36	41.45	41.55	41.45	-0.05	1	1819
10:34:31	41.45	41.55	41.45	-0.05	4	1818
10:34:23	41.50	41.55	41.50	0	1	1814
10:34:21	41.45	41.50	41.50	0	1	1813
10:34:16	41.50	41.55	41.50	0	1	1812
10:34:07	41.50	41.60	41.50	0	8	1811
10:33:25	41.50	41.60	41.50	0	1	1803
10:33:14	41.50	41.55	41.55	+0.05	2	1802
10:33:01	41.45	41.50	41.50	0	1	1800
10:32:25	41.45	41.55	41.45	-0.05	2	1799
10:32:21	41.45	41.55	41.45	-0.05	1	1797
10:32:17	41.45	41.55	41.45	-0.05	1	1796
10:32:17	41.50	41.55	41.45	-0.05	8	1795
10:32:17	41.50	41.55	41.50	0	6	1787
10:32:10	41.45	41.50	41.50	0	1	1781
10:32:02	41.50	41.55	41.50	0	6	1780
10:31:58	41.50	41.55	41.50	0	1	1774
10:31:36	41.50	41.55	41.50	0	5	1773
10:31:23	41.50	41.55	41.55	+0.05	2	1768
10:31:13	41.45	41.55	41.55	+0.05	1	1766
10:31:08	41.50	41.55	41.50	0	5	1765
10:30:41	41.55	41.60	41.55	+0.05	1	1760
10:30:41	41.55	41.60	41.55	+0.05	1	1759
10:30:32	41.45	41.55	41.45	-0.05	4	1758
10:30:29	41.45	41.55	41.55	+0.05	1	1754
10:30:26	41.50	41.60	41.50	0	1	1753
10:30:19	41.50	41.55	41.55	+0.05	1	1752
10:29:59	41.55	41.60	41.55	+0.05	1	1751
10:29:58	41.55	41.60	41.55	+0.05	2	1750
10:29:58	41.55	41.60	41.55	+0.05	1	1748
10:29:43	41.55	41.60	41.55	+0.05	1	1747
10:29:40	41.55	41.60	41.55	+0.05	1	1746
10:29:40	41.55	41.60	41.55	+0.05	1	1745
10:29:36	41.50	41.60	41.60	+0.10	1	1744
10:29:34	41.50	41.60	41.60	+0.10	1	1743
10:29:31	41.55	41.60	41.55	+0.05	1	1742
10:29:30	41.55	41.60	41.55	+0.05	1	1741
10:29:30	41.55	41.60	41.55	+0.05	1	1740
10:29:24	41.40	41.55	41.55	+0.05	1	1739
10:29:22	41.40	41.50	41.55	+0.05	5	1738
10:29:22	41.40	41.50	41.50	0	5	1733
10:29:22	41.45	41.50	41.45	-0.05	5	1728
10:29:22	41.50	41.55	41.50	0	21	1723
10:29:20	41.50	41.60	41.50	0	4	1702
10:29:20	41.50	41.60	41.50	0	3	1698
10:29:20	41.55	41.60	41.55	+0.05	2	1695
10:29:20	41.55	41.60	41.55	+0.05	56	1693
10:29:20	41.55	41.65	41.55	+0.05	15	1637
10:29:19	41.60	41.70	41.60	+0.10	62	1622
10:29:18	41.65	41.75	41.65	+0.15	45	1560
10:29:13	41.70	41.75	41.70	+0.20	1	1515
10:28:23	41.65	41.75	41.75	+0.25	2	1514
10:28:19	41.70	41.80	41.70	+0.20	7	1512
10:28:19	41.75	41.80	41.75	+0.25	6	1505
10:27:23	41.75	41.80	41.80	+0.30	2	1499
10:26:39	41.75	41.80	41.75	+0.25	1	1497
10:26:30	41.70	41.75	41.75	+0.25	1	1496
10:26:19	41.70	41.75	41.70	+0.20	1	1495
10:25:12	41.70	41.80	41.80	+0.30	1	1494
10:25:06	41.80	41.85	41.80	+0.30	1	1493
10:25:03	41.75	41.85	41.75	+0.25	1	1492
10:25:03	41.75	41.85	41.75	+0.25	3	1491
10:25:03	41.75	41.85	41.75	+0.25	1	1488
10:25:03	41.75	41.85	41.75	+0.25	3	1487
10:24:54	41.80	41.90	41.80	+0.30	2	1484
10:24:54	41.80	41.90	41.80	+0.30	1	1482
10:24:32	41.75	41.80	41.80	+0.30	1	1481
10:24:28	41.70	41.75	41.75	+0.25	1	1480
10:24:25	41.80	41.90	41.80	+0.30	1	1479
10:24:25	41.80	41.85	41.85	+0.35	2	1478
10:24:22	41.65	41.75	41.75	+0.25	1	1476
10:24:21	41.65	41.70	41.70	+0.20	1	1475
10:24:13	41.55	41.60	41.60	+0.10	3	1474
10:22:29	41.55	41.60	41.55	+0.05	1	1471
10:22:29	41.55	41.60	41.55	+0.05	2	1470
10:21:46	41.50	41.55	41.55	+0.05	1	1468
10:21:34	41.45	41.55	41.55	+0.05	1	1467
10:21:26	41.45	41.50	41.50	0	1	1466
10:20:56	41.45	41.50	41.45	-0.05	1	1465
10:20:03	41.45	41.55	41.45	-0.05	2	1464
10:20:03	41.50	41.55	41.50	0	1	1462
10:19:44	41.50	41.55	41.50	0	1	1461
10:19:41	41.50	41.55	41.50	0	1	1460
10:19:00	41.50	41.55	41.50	0	1	1459
10:18:26	41.50	41.55	41.50	0	1	1458
10:18:10	41.50	41.55	41.50	0	1	1457
10:18:10	41.50	41.55	41.55	+0.05	1	1456
10:18:04	41.45	41.55	41.45	-0.05	2	1455
10:18:02	41.45	41.50	41.50	0	1	1453
10:17:52	41.45	41.50	41.50	0	1	1452
10:17:36	41.45	41.50	41.45	-0.05	3	1451
10:17:36	41.45	41.50	41.45	-0.05	3	1448
10:17:36	41.50	41.55	41.50	0	1	1445
10:17:22	41.45	41.50	41.50	0	1	1444
10:17:18	41.50	41.55	41.50	0	1	1443
10:17:04	41.45	41.50	41.50	0	1	1442
10:16:10	41.50	41.55	41.50	0	1	1441
10:16:08	41.45	41.50	41.50	0	5	1440
10:15:54	41.45	41.50	41.45	-0.05	1	1435
10:15:40	41.45	41.50	41.45	-0.05	1	1434
10:15:20	41.40	41.45	41.45	-0.05	1	1433
10:15:15	41.40	41.45	41.45	-0.05	4	1432
10:15:02	41.40	41.45	41.40	-0.10	1	1428
10:14:45	41.40	41.45	41.40	-0.10	1	1427
10:14:35	41.35	41.45	41.45	-0.05	1	1426
10:14:22	41.35	41.45	41.45	-0.05	1	1425
10:14:09	41.45	41.50	41.45	-0.05	5	1424
10:14:09	41.50	41.55	41.50	0	66	1419
10:14:02	41.55	41.60	41.55	+0.05	1	1353
10:13:39	41.55	41.60	41.55	+0.05	1	1352
10:13:39	41.55	41.60	41.55	+0.05	2	1351
10:13:30	41.55	41.60	41.55	+0.05	3	1349
10:13:29	41.60	41.65	41.60	+0.10	42	1346
10:13:15	41.65	41.75	41.65	+0.15	8	1304
10:12:30	41.70	41.75	41.70	+0.20	10	1296
10:12:10	41.70	41.80	41.70	+0.20	1	1286
10:12:10	41.75	41.85	41.75	+0.25	13	1285
10:12:02	41.75	41.85	41.85	+0.35	2	1272
10:10:44	41.80	41.85	41.80	+0.30	1	1270
10:10:44	41.80	41.85	41.80	+0.30	1	1269
10:09:24	41.80	41.85	41.85	+0.35	1	1268
10:09:10	41.80	41.90	41.90	+0.40	1	1267
10:09:06	41.80	41.85	41.85	+0.35	1	1266
10:08:36	41.85	41.90	41.85	+0.35	1	1265
10:08:36	41.85	41.90	41.85	+0.35	4	1264
10:08:22	41.85	41.90	41.85	+0.35	2	1260
10:08:08	41.85	41.90	41.90	+0.40	1	1258
10:06:59	41.85	41.90	41.90	+0.40	1	1257
10:05:20	41.90	42.00	41.90	+0.40	1	1256
10:05:09	41.90	42.00	41.90	+0.40	3	1255
10:04:34	41.90	42.00	41.90	+0.40	1	1252
10:03:34	41.85	42.00	42.00	+0.50	2	1251
10:03:00	41.85	42.00	41.85	+0.35	1	1249
10:02:28	41.90	42.00	41.90	+0.40	4	1248
10:00:49	41.85	41.90	41.90	+0.40	2	1244
10:00:16	41.85	41.90	41.90	+0.40	1	1242
09:59:36	41.90	41.95	41.90	+0.40	1	1241
09:59:13	41.90	41.95	41.90	+0.40	1	1240
09:59:13	41.90	42.00	41.90	+0.40	1	1239
09:59:13	41.95	42.00	41.95	+0.45	3	1238
09:59:13	41.95	42.00	41.95	+0.45	20	1235
09:59:13	41.90	41.95	41.95	+0.45	3	1215
09:59:04	41.90	41.95	41.95	+0.45	1	1212
09:59:00	41.90	41.95	41.95	+0.45	1	1211
09:58:50	41.80	41.90	41.90	+0.40	2	1210
09:57:55	41.90	41.95	41.90	+0.40	1	1208
09:57:55	41.80	41.85	41.90	+0.40	3	1207
09:57:55	41.80	41.85	41.85	+0.35	11	1204
09:56:57	41.75	41.80	41.80	+0.30	1	1193
09:56:53	41.75	41.80	41.75	+0.25	1	1192
09:56:53	41.70	41.75	41.75	+0.25	2	1191
09:56:46	41.70	41.75	41.75	+0.25	1	1189
09:56:46	41.70	41.75	41.75	+0.25	1	1188
09:56:42	41.75	41.80	41.75	+0.25	1	1187
09:56:42	41.75	41.80	41.75	+0.25	2	1186
09:55:56	41.75	41.80	41.75	+0.25	2	1184
09:55:22	41.75	41.80	41.75	+0.25	2	1182
09:55:22	41.75	41.80	41.75	+0.25	1	1180
09:55:22	41.75	41.80	41.75	+0.25	2	1179
09:55:22	41.75	41.80	41.75	+0.25	3	1177
09:55:11	41.75	41.80	41.75	+0.25	1	1174
09:54:40	41.75	41.80	41.80	+0.30	1	1173
09:54:29	41.75	41.80	41.80	+0.30	1	1172
09:54:19	41.80	41.85	41.80	+0.30	1	1171
09:54:17	41.75	41.80	41.80	+0.30	1	1170
09:54:10	41.80	41.85	41.80	+0.30	14	1169
09:54:10	41.80	41.85	41.80	+0.30	15	1155
09:53:57	41.80	41.85	41.85	+0.35	1	1140
09:53:53	41.80	41.85	41.85	+0.35	1	1139
09:53:28	41.80	41.85	41.85	+0.35	1	1138
09:52:54	41.80	41.85	41.85	+0.35	1	1137
09:52:51	41.80	41.85	41.85	+0.35	1	1136
09:52:48	41.85	41.90	41.85	+0.35	1	1135
09:52:48	41.85	41.90	41.85	+0.35	5	1134
09:52:48	41.85	41.90	41.85	+0.35	7	1129
09:52:48	41.85	41.90	41.85	+0.35	1	1122
09:52:42	41.85	41.90	41.85	+0.35	1	1121
09:52:42	41.85	41.90	41.85	+0.35	2	1120
09:52:42	41.85	41.95	41.85	+0.35	2	1118
09:52:42	41.85	41.95	41.85	+0.35	6	1116
09:52:34	41.85	41.95	41.85	+0.35	3	1110
09:52:30	41.90	41.95	41.90	+0.40	1	1107
09:52:16	41.85	41.90	41.85	+0.35	1	1106
09:52:16	41.85	41.90	41.85	+0.35	3	1105
09:52:16	41.85	41.90	41.85	+0.35	1	1102
09:52:16	41.85	41.90	41.85	+0.35	1	1101
09:52:16	41.90	41.95	41.90	+0.40	19	1100
09:52:07	41.90	41.95	41.90	+0.40	5	1081
09:51:28	41.95	42.05	41.95	+0.45	1	1076
09:50:05	41.95	42.05	41.95	+0.45	1	1075
09:49:42	41.95	42.10	41.95	+0.45	1	1074
09:48:42	41.95	42.10	42.10	+0.60	4	1073
09:48:39	41.95	42.10	41.95	+0.45	10	1069
09:48:07	41.95	42.10	41.95	+0.45	1	1059
09:47:32	42.00	42.10	41.95	+0.45	6	1058
09:47:32	42.00	42.10	42.00	+0.50	4	1052
09:47:03	42.05	42.10	42.05	+0.55	2	1048
09:46:54	42.10	42.15	42.10	+0.60	1	1046
09:46:54	42.05	42.10	42.10	+0.60	1	1045
09:46:27	42.00	42.10	42.10	+0.60	1	1044
09:44:52	42.05	42.10	42.10	+0.60	1	1043
09:44:36	42.05	42.10	42.10	+0.60	1	1042
09:43:51	42.05	42.10	42.10	+0.60	3	1041
09:43:51	42.05	42.10	42.10	+0.60	1	1038
09:43:50	42.00	42.10	42.20	+0.70	3	1037
09:43:50	42.00	42.10	42.15	+0.65	9	1034
09:43:50	42.00	42.10	42.10	+0.60	8	1025
09:42:55	42.05	42.10	42.05	+0.55	1	1017
09:42:48	42.05	42.10	42.05	+0.55	4	1016
09:42:22	42.05	42.10	42.10	+0.60	1	1012
09:41:59	42.05	42.10	42.10	+0.60	2	1011
09:41:32	42.10	42.15	42.10	+0.60	8	1009
09:40:47	42.10	42.20	42.10	+0.60	1	1001
09:40:47	42.00	42.10	42.10	+0.60	12	1000
09:40:43	42.00	42.10	42.10	+0.60	2	988
09:40:41	42.00	42.05	42.05	+0.55	2	986
09:40:22	41.95	42.05	42.05	+0.55	1	984
09:39:55	41.95	42.00	42.00	+0.50	1	983
09:39:53	42.00	42.05	42.00	+0.50	1	982
09:39:23	42.00	42.05	42.00	+0.50	1	981
09:39:05	42.00	42.05	42.00	+0.50	2	980
09:38:56	42.00	42.05	42.00	+0.50	1	978
09:38:38	42.00	42.05	42.00	+0.50	1	977
09:37:33	42.00	42.05	42.05	+0.55	1	976
09:37:31	42.00	42.05	42.05	+0.55	2	975
09:37:00	42.00	42.05	42.05	+0.55	8	973
09:36:57	41.95	42.00	42.00	+0.50	4	965
09:36:36	41.95	42.00	41.95	+0.45	1	961
09:36:02	42.00	42.05	42.00	+0.50	1	960
09:35:58	42.00	42.05	42.00	+0.50	3	959
09:35:46	42.00	42.05	42.00	+0.50	1	956
09:35:23	41.95	42.00	42.00	+0.50	1	955
09:35:06	41.95	42.05	41.95	+0.45	5	954
09:34:58	42.00	42.05	42.00	+0.50	1	949
09:34:40	41.95	42.00	42.00	+0.50	1	948
09:33:50	41.95	42.00	42.00	+0.50	1	947
09:33:40	41.95	42.00	42.00	+0.50	4	946
09:33:40	42.00	42.05	42.00	+0.50	1	942
09:33:37	41.95	42.00	42.00	+0.50	2	941
09:33:30	41.95	42.05	41.95	+0.45	1	939
09:33:30	42.00	42.05	41.95	+0.45	4	938
09:33:30	42.00	42.05	42.00	+0.50	1	934
09:33:23	41.95	42.05	41.95	+0.45	1	933
09:33:07	42.00	42.10	42.00	+0.50	5	932
09:32:46	41.95	42.00	42.00	+0.50	2	927
09:32:46	42.00	42.10	42.00	+0.50	3	925
09:31:27	41.95	42.00	42.00	+0.50	1	922
09:31:23	42.00	42.05	42.00	+0.50	4	921
09:31:07	42.00	42.05	42.00	+0.50	1	917
09:30:54	42.00	42.10	42.00	+0.50	1	916
09:30:11	41.95	42.00	42.00	+0.50	5	915
09:30:03	41.95	42.05	41.95	+0.45	1	910
09:30:02	41.90	41.95	41.95	+0.45	2	909
09:29:42	41.95	42.05	41.95	+0.45	2	907
09:29:33	41.95	42.05	41.95	+0.45	1	905
09:29:16	42.05	42.20	42.05	+0.55	1	904
09:28:52	42.00	42.05	42.05	+0.55	1	903
09:28:38	42.05	42.20	42.05	+0.55	1	902
09:28:16	42.00	42.15	42.00	+0.50	1	901
09:28:16	41.95	42.00	42.00	+0.50	13	900
09:28:16	41.95	42.00	41.95	+0.45	1	887
09:28:10	41.95	42.00	41.95	+0.45	1	886
09:28:05	41.95	42.00	41.95	+0.45	2	885
09:27:20	41.90	42.00	42.00	+0.50	1	883
09:27:12	41.90	41.95	41.95	+0.45	1	882
09:26:47	41.90	42.00	41.90	+0.40	1	881
09:25:49	41.95	42.00	41.95	+0.45	1	880
09:25:46	41.90	41.95	41.95	+0.45	2	879
09:25:14	41.95	42.00	41.95	+0.45	2	877
09:25:06	41.95	42.00	42.00	+0.50	1	875
09:25:01	42.00	42.10	42.00	+0.50	5	874
09:24:56	42.05	42.15	42.05	+0.55	1	869
09:24:39	42.00	42.15	42.00	+0.50	1	868
09:24:37	42.00	42.15	42.00	+0.50	3	867
09:24:32	42.05	42.15	42.00	+0.50	1	864
09:24:32	42.05	42.15	42.05	+0.55	2	863
09:24:24	42.10	42.20	42.10	+0.60	4	861
09:24:09	42.15	42.20	42.15	+0.65	2	857
09:24:04	42.20	42.25	42.20	+0.70	1	855
09:24:02	42.15	42.20	42.20	+0.70	1	854
09:23:58	42.15	42.25	42.15	+0.65	2	853
09:23:53	42.15	42.25	42.15	+0.65	2	851
09:23:44	42.20	42.30	42.20	+0.70	5	849
09:23:35	42.20	42.30	42.30	+0.80	1	844
09:23:34	42.25	42.30	42.25	+0.75	5	843
09:23:32	42.25	42.30	42.30	+0.80	1	838
09:23:32	42.25	42.30	42.30	+0.80	1	837
09:23:17	42.25	42.30	42.30	+0.80	1	836
09:23:09	42.25	42.30	42.25	+0.75	1	835
09:22:54	42.25	42.35	42.25	+0.75	2	834
09:22:47	42.25	42.35	42.25	+0.75	1	832
09:22:46	42.30	42.35	42.30	+0.80	1	831
09:22:39	42.25	42.35	42.35	+0.85	3	830
09:22:31	42.25	42.30	42.30	+0.80	2	827
09:22:31	42.25	42.30	42.30	+0.80	1	825
09:22:20	42.20	42.30	42.30	+0.80	1	824
09:22:14	42.20	42.30	42.20	+0.70	1	823
09:22:03	42.20	42.30	42.20	+0.70	1	822
09:21:56	42.20	42.25	42.25	+0.75	1	821
09:21:50	42.15	42.20	42.20	+0.70	6	820
09:21:50	42.25	42.30	42.20	+0.70	7	814
09:21:50	42.25	42.30	42.25	+0.75	1	807
09:21:48	42.25	42.30	42.25	+0.75	1	806
09:21:29	42.20	42.30	42.20	+0.70	1	805
09:21:25	42.15	42.20	42.20	+0.70	9	804
09:21:21	42.15	42.20	42.20	+0.70	1	795
09:21:20	42.15	42.20	42.20	+0.70	2	794
09:21:12	42.15	42.25	42.15	+0.65	1	792
09:21:09	42.20	42.35	42.20	+0.70	1	791
09:21:09	42.30	42.35	42.30	+0.80	5	790
09:21:09	42.30	42.35	42.30	+0.80	5	785
09:21:09	42.20	42.30	42.30	+0.80	1	780
09:21:00	42.30	42.35	42.30	+0.80	1	779
09:21:00	42.25	42.30	42.30	+0.80	1	778
09:20:29	42.25	42.30	42.30	+0.80	4	777
09:20:28	42.25	42.30	42.25	+0.75	1	773
09:20:28	42.30	42.35	42.30	+0.80	1	772
09:20:25	42.30	42.35	42.35	+0.85	3	771
09:20:16	42.25	42.35	42.35	+0.85	2	768
09:20:07	42.20	42.35	42.35	+0.85	6	766
09:20:07	42.15	42.20	42.20	+0.70	20	760
09:20:07	42.30	42.40	42.20	+0.70	12	740
09:20:07	42.30	42.40	42.25	+0.75	5	728
09:20:07	42.30	42.40	42.30	+0.80	3	723
09:20:06	42.30	42.40	42.30	+0.80	1	720
09:19:59	42.35	42.40	42.35	+0.85	2	719
09:19:55	42.35	42.40	42.35	+0.85	1	717
09:19:55	42.35	42.40	42.35	+0.85	10	716
09:19:49	42.35	42.40	42.35	+0.85	2	706
09:19:20	42.35	42.40	42.35	+0.85	1	704
09:19:16	42.35	42.40	42.35	+0.85	2	703
09:19:13	42.35	42.40	42.40	+0.90	1	701
09:19:08	42.40	42.45	42.40	+0.90	1	700
09:19:07	42.40	42.45	42.40	+0.90	1	699
09:19:05	42.35	42.45	42.35	+0.85	1	698
09:18:48	42.35	42.45	42.35	+0.85	1	697
09:18:13	42.40	42.45	42.40	+0.90	1	696
09:18:12	42.40	42.45	42.40	+0.90	1	695
09:17:52	42.40	42.45	42.40	+0.90	1	694
09:17:51	42.35	42.40	42.40	+0.90	16	693
09:17:51	42.35	42.40	42.40	+0.90	7	677
09:17:51	42.30	42.35	42.35	+0.85	12	670
09:17:24	42.25	42.35	42.35	+0.85	1	658
09:17:09	42.25	42.30	42.35	+0.85	2	657
09:17:09	42.25	42.30	42.30	+0.80	1	655
09:16:56	42.30	42.35	42.30	+0.80	5	654
09:16:42	42.25	42.30	42.30	+0.80	1	649
09:16:34	42.25	42.30	42.35	+0.85	2	648
09:16:34	42.25	42.30	42.30	+0.80	1	646
09:16:25	42.25	42.30	42.25	+0.75	2	645
09:16:17	42.20	42.25	42.25	+0.75	1	643
09:15:48	42.20	42.35	42.20	+0.70	1	642
09:15:45	42.20	42.30	42.30	+0.80	1	641
09:15:39	42.20	42.30	42.30	+0.80	2	640
09:15:38	42.20	42.30	42.30	+0.80	2	638
09:15:35	42.25	42.30	42.25	+0.75	2	636
09:15:25	42.25	42.35	42.35	+0.85	2	634
09:15:21	42.30	42.35	42.30	+0.80	2	632
09:15:21	42.30	42.35	42.30	+0.80	3	630
09:15:16	42.15	42.35	42.35	+0.85	3	627
09:15:15	42.15	42.20	42.20	+0.70	1	624
09:15:15	42.15	42.20	42.20	+0.70	1	623
09:15:15	42.30	42.40	42.20	+0.70	7	622
09:15:15	42.30	42.40	42.25	+0.75	2	615
09:15:15	42.30	42.40	42.30	+0.80	9	613
09:15:14	42.30	42.40	42.40	+0.90	5	604
09:15:13	42.35	42.40	42.35	+0.85	4	599
09:15:12	42.35	42.40	42.40	+0.90	1	595
09:15:04	42.35	42.40	42.40	+0.90	1	594
09:15:03	42.40	42.45	42.40	+0.90	3	593
09:14:59	42.35	42.45	42.45	+0.95	1	590
09:14:58	42.30	42.45	42.50	+1.00	19	589
09:14:58	42.30	42.45	42.45	+0.95	1	570
09:14:57	42.30	42.35	42.35	+0.85	1	569
09:14:57	42.30	42.35	42.35	+0.85	1	568
09:14:55	42.30	42.45	42.45	+0.95	1	567
09:14:54	42.30	42.35	42.35	+0.85	18	566
09:14:53	42.30	42.35	42.35	+0.85	1	548
09:14:52	42.35	42.45	42.35	+0.85	3	547
09:14:48	42.35	42.40	42.40	+0.90	1	544
09:14:46	42.35	42.45	42.45	+0.95	1	543
09:14:45	42.30	42.45	42.45	+0.95	1	542
09:14:39	42.30	42.40	42.40	+0.90	1	541
09:14:39	42.40	42.45	42.40	+0.90	1	540
09:14:39	42.30	42.35	42.40	+0.90	1	539
09:14:39	42.30	42.35	42.35	+0.85	1	538
09:14:38	42.30	42.35	42.35	+0.85	1	537
09:14:37	42.30	42.40	42.40	+0.90	1	536
09:14:37	42.30	42.40	42.40	+0.90	3	535
09:14:36	42.30	42.40	42.30	+0.80	1	532
09:14:34	42.30	42.40	42.40	+0.90	3	531
09:14:32	42.25	42.35	42.35	+0.85	1	528
09:14:32	42.25	42.35	42.35	+0.85	5	527
09:14:30	42.25	42.30	42.30	+0.80	1	522
09:14:29	42.30	42.35	42.30	+0.80	1	521
09:14:25	42.25	42.30	42.30	+0.80	1	520
09:14:24	42.25	42.30	42.30	+0.80	1	519
09:14:24	42.25	42.30	42.30	+0.80	1	518
09:14:23	42.25	42.30	42.30	+0.80	1	517
09:14:23	42.25	42.30	42.30	+0.80	1	516
09:14:11	42.20	42.25	42.25	+0.75	9	515
09:14:11	42.20	42.25	42.20	+0.70	1	506
09:14:04	42.20	42.25	42.20	+0.70	1	505
09:13:59	42.20	42.25	42.20	+0.70	2	504
09:13:58	42.20	42.25	42.20	+0.70	1	502
09:13:52	42.15	42.20	42.20	+0.70	3	501
09:13:51	42.15	42.20	42.20	+0.70	2	498
09:13:50	42.15	42.20	42.20	+0.70	1	496
09:13:46	42.20	42.25	42.20	+0.70	2	495
09:13:44	42.15	42.20	42.20	+0.70	1	493
09:13:40	42.15	42.20	42.20	+0.70	2	492
09:13:35	42.15	42.20	42.15	+0.65	2	490
09:13:34	42.15	42.20	42.20	+0.70	1	488
09:13:32	42.15	42.20	42.15	+0.65	1	487
09:13:25	42.15	42.20	42.15	+0.65	1	486
09:13:21	42.15	42.20	42.15	+0.65	2	485
09:13:20	42.10	42.15	42.15	+0.65	4	483
09:13:05	42.05	42.10	42.10	+0.60	4	479
09:12:27	41.95	42.05	41.95	+0.45	1	475
09:11:51	41.95	42.05	41.95	+0.45	1	474
09:11:47	41.95	42.05	41.95	+0.45	1	473
09:11:39	41.90	42.05	41.90	+0.40	2	472
09:11:29	41.90	42.05	41.90	+0.40	7	470
09:11:20	41.90	42.05	41.90	+0.40	1	463
09:11:14	41.90	42.10	41.90	+0.40	2	462
09:11:11	41.95	42.10	41.95	+0.45	3	460
09:10:50	42.00	42.15	41.90	+0.40	3	457
09:10:50	42.00	42.15	41.95	+0.45	1	454
09:10:50	42.00	42.15	42.00	+0.50	1	453
09:10:50	42.00	42.15	42.00	+0.50	2	452
09:10:44	41.95	42.10	42.10	+0.60	2	450
09:10:44	42.05	42.15	42.00	+0.50	2	448
09:10:44	42.05	42.15	42.05	+0.55	3	446
09:10:17	42.15	42.20	42.15	+0.65	1	443
09:10:17	42.15	42.20	42.15	+0.65	1	442
09:10:17	42.15	42.20	42.15	+0.65	1	441
09:10:17	42.15	42.25	42.15	+0.65	10	440
09:10:16	42.15	42.20	42.20	+0.70	3	430
09:10:10	42.15	42.20	42.20	+0.70	2	427
09:10:01	42.15	42.20	42.20	+0.70	1	425
09:10:00	42.15	42.20	42.20	+0.70	6	424
09:09:49	42.10	42.20	42.10	+0.60	2	418
09:09:47	42.10	42.15	42.15	+0.65	1	416
09:09:43	42.10	42.15	42.15	+0.65	3	415
09:09:34	42.10	42.15	42.10	+0.60	1	412
09:09:34	42.05	42.10	42.15	+0.65	1	411
09:09:34	42.05	42.10	42.10	+0.60	4	410
09:09:34	42.05	42.10	42.10	+0.60	4	406
09:09:28	42.05	42.10	42.05	+0.55	1	402
09:09:18	42.00	42.05	42.05	+0.55	4	401
09:09:18	41.95	42.00	42.00	+0.50	20	397
09:09:18	41.95	42.00	42.00	+0.50	1	377
09:09:18	41.90	41.95	41.95	+0.45	6	376
09:09:18	41.85	41.90	41.90	+0.40	2	370
09:09:07	41.85	41.90	41.85	+0.35	1	368
09:09:03	41.85	41.90	41.85	+0.35	5	367
09:09:02	41.85	41.90	41.85	+0.35	1	362
09:09:01	41.85	41.90	41.85	+0.35	1	361
09:08:52	41.80	41.85	41.85	+0.35	3	360
09:08:45	41.85	41.90	41.85	+0.35	1	357
09:08:29	41.85	41.90	41.85	+0.35	1	356
09:08:27	41.85	41.90	41.85	+0.35	5	355
09:08:27	41.85	41.90	41.85	+0.35	1	350
09:08:24	41.90	41.95	41.90	+0.40	4	349
09:08:24	41.90	41.95	41.90	+0.40	3	345
09:08:19	41.90	41.95	41.90	+0.40	1	342
09:07:51	41.90	41.95	41.90	+0.40	3	341
09:07:27	41.90	42.00	41.90	+0.40	1	338
09:07:27	41.90	42.00	41.90	+0.40	1	337
09:07:07	42.00	42.05	42.00	+0.50	5	336
09:07:07	42.00	42.05	42.00	+0.50	2	331
09:07:04	42.05	42.10	42.05	+0.55	2	329
09:07:01	42.05	42.10	42.05	+0.55	1	327
09:06:37	42.00	42.10	42.10	+0.60	1	326
09:05:59	41.95	42.10	42.10	+0.60	2	325
09:05:36	42.00	42.10	42.00	+0.50	1	323
09:05:34	41.95	42.05	42.05	+0.55	4	322
09:05:34	41.90	42.00	42.00	+0.50	5	318
09:05:29	41.85	41.95	41.95	+0.45	5	313
09:05:25	41.85	41.90	41.90	+0.40	1	308
09:05:19	41.80	41.90	41.90	+0.40	2	307
09:05:01	41.80	41.85	41.85	+0.35	1	305
09:04:56	41.80	41.85	41.85	+0.35	3	304
09:04:46	41.85	41.95	41.85	+0.35	2	301
09:04:43	41.85	41.90	41.95	+0.45	2	299
09:04:43	41.85	41.90	41.90	+0.40	2	297
09:04:12	41.85	41.95	41.85	+0.35	1	295
09:04:01	41.85	42.00	41.85	+0.35	1	294
09:03:59	41.90	42.00	41.90	+0.40	1	293
09:03:53	41.90	41.95	41.90	+0.40	1	292
09:03:47	41.85	41.90	41.95	+0.45	1	291
09:03:47	41.85	41.90	41.90	+0.40	1	290
09:03:34	41.85	41.90	41.90	+0.40	1	289
09:03:21	41.90	42.00	41.90	+0.40	5	288
09:03:13	41.90	42.00	42.00	+0.50	1	283
09:03:09	41.95	42.00	41.95	+0.45	1	282
09:03:09	41.95	42.00	41.95	+0.45	2	281
09:03:06	42.00	42.05	42.00	+0.50	11	279
09:03:03	42.05	42.15	42.05	+0.55	6	268
09:03:02	42.10	42.15	42.10	+0.60	1	262
09:03:01	42.10	42.15	42.10	+0.60	1	261
09:02:58	42.10	42.15	42.10	+0.60	1	260
09:02:57	42.10	42.15	42.10	+0.60	2	259
09:02:51	42.10	42.15	42.10	+0.60	1	257
09:02:45	42.10	42.15	42.10	+0.60	1	256
09:02:45	42.10	42.15	42.15	+0.65	1	255
09:02:36	42.05	42.10	42.10	+0.60	2	254
09:02:21	41.90	41.95	41.95	+0.45	1	252
09:02:21	41.95	42.00	42.00	+0.50	36	251
09:02:21	41.90	41.95	41.95	+0.45	4	215
09:02:07	41.85	41.90	41.90	+0.40	1	211
09:02:07	41.90	41.95	41.90	+0.40	1	210
09:02:07	41.90	41.95	41.90	+0.40	1	209
09:01:56	41.90	41.95	41.90	+0.40	1	208
09:01:56	41.90	41.95	41.90	+0.40	1	207
09:01:56	41.95	42.00	41.95	+0.45	2	206
09:01:56	42.00	42.05	42.00	+0.50	3	204
09:01:54	42.00	42.05	42.00	+0.50	1	201
09:01:41	42.00	42.05	42.00	+0.50	1	200
09:01:35	42.00	42.05	42.00	+0.50	2	199
09:01:21	42.00	42.10	42.00	+0.50	1	197
09:01:16	41.95	42.00	42.00	+0.50	1	196
09:01:14	41.95	42.05	42.05	+0.55	1	195
09:01:10	42.00	42.05	42.00	+0.50	1	194
09:01:10	42.00	42.05	42.00	+0.50	2	193
09:01:05	42.00	42.05	42.00	+0.50	1	191
09:01:00	42.00	42.10	42.00	+0.50	1	190
09:01:00	42.00	42.10	42.00	+0.50	1	189
09:00:58	42.00	42.10	42.00	+0.50	1	188
09:00:53	42.05	42.10	42.05	+0.55	1	187
09:00:52	42.05	42.15	42.05	+0.55	1	186
09:00:49	42.05	42.15	42.15	+0.65	3	185
09:00:48	42.05	42.10	42.15	+0.65	2	182
09:00:48	42.05	42.10	42.10	+0.60	4	180
09:00:38	42.05	42.15	42.15	+0.65	5	176
09:00:38	42.10	42.15	42.10	+0.60	3	171
09:00:36	42.10	42.15	42.15	+0.65	1	168
09:00:35	42.10	42.15	42.10	+0.60	1	167
09:00:29	42.10	42.15	42.15	+0.65	1	166
09:00:28	42.15	42.20	42.15	+0.65	1	165
09:00:25	42.10	42.20	42.20	+0.70	1	164
09:00:19	42.15	42.20	42.15	+0.65	3	163
09:00:18	42.20	42.25	42.20	+0.70	2	160
09:00:09	42.10	42.15	42.15	+0.65	7	158
09:00:09	42.05	42.10	42.15	+0.65	1	151
09:00:09	42.05	42.10	42.10	+0.60	1	150
09:00:06	42.05	42.10	42.10	+0.60	2	149
09:00:06	42.00	42.05	42.05	+0.55	1	147
09:00:05	42.00	42.05	42.00	+0.50	4	146
09:00:02	42.10	42.15	42.10	+0.60	11	142
09:00:02	42.10	42.15	42.10	+0.60	33	131
09:00:00	--	--	42.15	+0.65	36	98

　

其他人也逛...

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

App Store Card $ 6000 - 數位序號

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

MyCard 5000點虛擬點數卡

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

MyCard 10000點虛擬點數卡

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

PHILIPS飛利浦 SPN2642WA/96 USB快充3.4A 4開3座延長線

羅技 Mobi 無線折疊滑鼠

【享樂券】全家虛擬禮物卡50元

DJI OSMO POCKET 4 全能套裝

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

外資6月淨匯入116億美元　創史...

樺漢6月、第2季營收雙創高　在...

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

‧外資賣超255.04億元減碼00981...
‧貿聯-KY 6月營收85億元年增逾6...
‧記憶體模組廠第2季營運旺　威剛...

加密貨幣

比特幣BTC	63755.94	666.88	1.06%
以太幣ETH	1792.89	13.85	0.78%
瑞波幣XRP	1.15	-0.01	-0.59%
比特幣現金BCH	244.88	8.69	3.68%
萊特幣LTC	45.18	0.35	0.79%
卡達幣ADA	0.182949	-0.01	-4.73%
波場幣TRX	0.328385	0.00	1.05%
恆星幣XLM	0.198972	-0.01	-3.74%

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。