最新[公告] 強茂:說明媒體報導熱門[公告] 凱衛:公告凱衛資訊股份有限公司國內第一次有擔保轉換公司債(例：第一次有擔保)轉(交)換公司債(簡稱：凱衛一，代碼：52011)停止受理轉交換及到期日落於停止轉(交)換期間等相關事項。

更新報價

穎　漢 (4562) 電機機械上市

40.80 ▲+0.50 +1.24% 0.76億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	1,896	40.75	1	40.80	52	40.60	41.20	39.80	40.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	40.75	40.80	40.80	+0.50	87	1896
13:24:49	40.60	40.70	40.60	+0.30	1	1809
13:24:37	40.60	40.70	40.60	+0.30	1	1808
13:24:35	40.65	40.70	40.60	+0.30	1	1807
13:24:35	40.65	40.70	40.65	+0.35	1	1806
13:24:28	40.65	40.70	40.65	+0.35	2	1805
13:24:25	40.65	40.70	40.65	+0.35	3	1803
13:24:24	40.65	40.70	40.70	+0.40	1	1800
13:24:20	40.65	40.70	40.65	+0.35	1	1799
13:24:20	40.65	40.70	40.65	+0.35	1	1798
13:24:18	40.65	40.70	40.65	+0.35	1	1797
13:24:00	40.65	40.70	40.65	+0.35	1	1796
13:23:59	40.65	40.70	40.70	+0.40	1	1795
13:23:49	40.65	40.70	40.70	+0.40	1	1794
13:23:47	40.65	40.70	40.65	+0.35	1	1793
13:23:24	40.65	40.70	40.65	+0.35	2	1792
13:22:57	40.65	40.70	40.65	+0.35	1	1790
13:22:48	40.65	40.70	40.65	+0.35	1	1789
13:22:20	40.65	40.70	40.65	+0.35	1	1788
13:22:05	40.65	40.70	40.70	+0.40	1	1787
13:21:30	40.65	40.70	40.65	+0.35	2	1786
13:21:25	40.65	40.70	40.65	+0.35	1	1784
13:21:11	40.65	40.70	40.70	+0.40	1	1783
13:20:06	40.65	40.70	40.70	+0.40	5	1782
13:19:47	40.65	40.70	40.70	+0.40	1	1777
13:18:05	40.65	40.70	40.65	+0.35	1	1776
13:17:52	40.65	40.70	40.65	+0.35	1	1775
13:17:37	40.65	40.70	40.65	+0.35	1	1774
13:16:59	40.65	40.70	40.70	+0.40	1	1773
13:16:55	40.65	40.70	40.65	+0.35	8	1772
13:16:02	40.65	40.70	40.70	+0.40	1	1764
13:16:00	40.65	40.70	40.70	+0.40	3	1763
13:15:55	40.65	40.70	40.65	+0.35	1	1760
13:15:37	40.65	40.70	40.65	+0.35	1	1759
13:14:22	40.70	40.75	40.70	+0.40	1	1758
13:14:19	40.70	40.75	40.70	+0.40	1	1757
13:13:53	40.65	40.70	40.70	+0.40	1	1756
13:13:43	40.65	40.70	40.70	+0.40	1	1755
13:13:16	40.65	40.70	40.65	+0.35	1	1754
13:12:51	40.65	40.70	40.70	+0.40	1	1753
13:12:19	40.65	40.70	40.70	+0.40	1	1752
13:12:18	40.65	40.70	40.65	+0.35	1	1751
13:11:48	40.65	40.70	40.65	+0.35	1	1750
13:11:40	40.65	40.70	40.65	+0.35	1	1749
13:10:29	40.60	40.65	40.65	+0.35	1	1748
13:09:53	40.65	40.70	40.65	+0.35	1	1747
13:09:36	40.60	40.65	40.65	+0.35	3	1746
13:09:12	40.65	40.70	40.65	+0.35	2	1743
13:09:12	40.65	40.70	40.70	+0.40	1	1741
13:09:02	40.65	40.70	40.65	+0.35	1	1740
13:09:02	40.65	40.70	40.65	+0.35	10	1739
13:08:11	40.65	40.70	40.65	+0.35	1	1729
13:07:49	40.65	40.70	40.65	+0.35	1	1728
13:07:22	40.60	40.70	40.60	+0.30	1	1727
13:07:18	40.60	40.65	40.65	+0.35	1	1726
13:07:07	40.65	40.70	40.65	+0.35	2	1725
13:06:55	40.60	40.65	40.65	+0.35	1	1723
13:06:34	40.65	40.70	40.65	+0.35	2	1722
13:05:50	40.65	40.70	40.65	+0.35	1	1720
13:04:40	40.65	40.70	40.70	+0.40	1	1719
13:03:08	40.70	40.75	40.70	+0.40	1	1718
13:02:53	40.70	40.75	40.70	+0.40	1	1717
13:02:44	40.70	40.75	40.75	+0.45	1	1716
13:01:25	40.60	40.75	40.75	+0.45	1	1715
13:00:42	40.60	40.75	40.75	+0.45	1	1714
13:00:37	40.70	40.75	40.60	+0.30	1	1713
13:00:37	40.70	40.75	40.65	+0.35	2	1712
13:00:37	40.70	40.75	40.70	+0.40	2	1710
13:00:36	40.70	40.75	40.75	+0.45	2	1708
12:59:52	40.70	40.75	40.75	+0.45	1	1706
12:58:22	40.60	40.75	40.75	+0.45	1	1705
12:57:51	40.60	40.65	40.65	+0.35	1	1704
12:57:27	40.60	40.65	40.65	+0.35	2	1703
12:56:06	40.60	40.65	40.60	+0.30	1	1701
12:55:39	40.60	40.65	40.60	+0.30	1	1700
12:55:35	40.60	40.65	40.60	+0.30	1	1699
12:55:34	40.60	40.65	40.60	+0.30	1	1698
12:55:24	40.60	40.65	40.60	+0.30	21	1697
12:53:38	40.60	40.65	40.60	+0.30	1	1676
12:53:09	40.60	40.65	40.60	+0.30	1	1675
12:52:26	40.60	40.65	40.60	+0.30	1	1674
12:50:57	40.60	40.65	40.60	+0.30	1	1673
12:49:13	40.60	40.65	40.65	+0.35	1	1672
12:48:31	40.65	40.70	40.65	+0.35	1	1671
12:47:13	40.70	40.75	40.70	+0.40	9	1670
12:47:05	40.70	40.75	40.70	+0.40	1	1661
12:46:35	40.70	40.75	40.70	+0.40	1	1660
12:46:30	40.70	40.75	40.70	+0.40	1	1659
12:45:09	40.75	40.80	40.75	+0.45	1	1658
12:44:56	40.75	40.80	40.75	+0.45	1	1657
12:44:44	40.75	40.80	40.75	+0.45	1	1656
12:44:30	40.75	40.80	40.75	+0.45	1	1655
12:43:24	40.75	40.80	40.75	+0.45	1	1654
12:43:20	40.75	40.80	40.75	+0.45	1	1653
12:43:15	40.75	40.80	40.75	+0.45	1	1652
12:43:12	40.75	40.80	40.75	+0.45	1	1651
12:40:59	40.75	40.80	40.80	+0.50	3	1650
12:38:47	40.75	40.80	40.75	+0.45	2	1647
12:38:45	40.75	40.80	40.75	+0.45	1	1645
12:36:07	40.75	40.85	40.75	+0.45	1	1644
12:35:31	40.75	40.85	40.75	+0.45	1	1643
12:35:30	40.75	40.80	40.80	+0.50	4	1642
12:35:08	40.75	40.80	40.75	+0.45	1	1638
12:33:58	40.75	40.80	40.80	+0.50	2	1637
12:33:22	40.75	40.80	40.75	+0.45	1	1635
12:32:20	40.75	40.80	40.75	+0.45	1	1634
12:31:13	40.70	40.75	40.75	+0.45	1	1633
12:31:02	40.70	40.75	40.70	+0.40	3	1632
12:30:53	40.75	40.80	40.75	+0.45	2	1629
12:30:37	40.75	40.80	40.75	+0.45	1	1627
12:30:22	40.75	40.80	40.75	+0.45	1	1626
12:28:59	40.80	40.85	40.75	+0.45	7	1625
12:28:59	40.80	40.85	40.80	+0.50	3	1618
12:28:29	40.80	40.85	40.85	+0.55	1	1615
12:27:32	40.75	40.85	40.85	+0.55	1	1614
12:26:30	40.85	40.90	40.85	+0.55	1	1613
12:26:03	40.85	40.90	40.85	+0.55	1	1612
12:25:34	40.85	40.90	40.85	+0.55	2	1611
12:25:19	40.85	40.90	40.85	+0.55	1	1609
12:25:09	40.85	40.90	40.85	+0.55	1	1608
12:24:24	40.80	40.85	40.85	+0.55	1	1607
12:24:07	40.75	40.85	40.85	+0.55	1	1606
12:23:50	40.75	40.80	40.85	+0.55	4	1605
12:23:50	40.75	40.80	40.80	+0.50	1	1601
12:22:00	40.65	40.70	40.70	+0.40	2	1600
12:18:04	40.65	40.70	40.65	+0.35	5	1598
12:14:16	40.60	40.70	40.60	+0.30	1	1593
12:14:15	40.60	40.65	40.65	+0.35	1	1592
12:14:08	40.60	40.65	40.60	+0.30	1	1591
12:14:06	40.60	40.65	40.60	+0.30	1	1590
12:13:00	40.60	40.65	40.60	+0.30	1	1589
12:12:35	40.70	40.75	40.60	+0.30	3	1588
12:12:35	40.70	40.75	40.65	+0.35	6	1585
12:12:35	40.70	40.75	40.70	+0.40	1	1579
12:12:12	40.75	40.85	40.75	+0.45	1	1578
12:12:12	40.80	40.85	40.80	+0.50	1	1577
12:12:12	40.80	40.85	40.80	+0.50	1	1576
12:12:12	40.80	40.85	40.80	+0.50	1	1575
12:12:12	40.80	40.85	40.80	+0.50	6	1574
12:09:57	40.85	40.90	40.85	+0.55	1	1568
12:09:57	40.85	40.90	40.85	+0.55	1	1567
12:09:15	40.90	41.00	40.85	+0.55	1	1566
12:09:15	40.90	41.00	40.90	+0.60	2	1565
12:08:45	40.90	41.00	40.90	+0.60	1	1563
12:08:33	40.90	40.95	40.95	+0.65	1	1562
12:08:14	40.90	40.95	40.90	+0.60	1	1561
12:07:25	40.90	40.95	40.90	+0.60	4	1560
12:06:34	40.90	40.95	40.90	+0.60	4	1556
12:05:48	40.85	40.90	40.90	+0.60	1	1552
12:05:41	40.85	40.90	40.85	+0.55	2	1551
12:02:27	40.90	40.95	40.90	+0.60	1	1549
12:01:49	40.90	40.95	40.90	+0.60	1	1548
12:01:01	40.85	40.95	40.95	+0.65	1	1547
12:00:53	40.90	40.95	40.90	+0.60	1	1546
11:59:46	41.00	41.05	41.00	+0.70	2	1545
11:59:16	40.90	41.00	41.00	+0.70	1	1543
11:58:48	40.90	41.00	41.00	+0.70	1	1542
11:58:37	40.90	41.00	41.00	+0.70	1	1541
11:58:03	41.00	41.10	41.00	+0.70	3	1540
11:58:03	41.00	41.10	41.00	+0.70	1	1537
11:57:34	41.05	41.10	41.05	+0.75	1	1536
11:57:13	41.05	41.10	41.05	+0.75	1	1535
11:56:29	41.15	41.20	41.15	+0.85	3	1534
11:56:17	41.10	41.15	41.20	+0.90	3	1531
11:56:17	41.10	41.15	41.15	+0.85	2	1528
11:56:16	41.10	41.15	41.15	+0.85	1	1526
11:56:10	41.05	41.10	41.10	+0.80	1	1525
11:56:07	41.05	41.10	41.10	+0.80	1	1524
11:55:53	41.00	41.05	41.05	+0.75	1	1523
11:55:48	41.00	41.05	41.05	+0.75	1	1522
11:55:34	41.00	41.05	41.00	+0.70	2	1521
11:55:11	40.85	41.00	41.00	+0.70	13	1519
11:55:11	40.80	40.95	40.95	+0.65	9	1506
11:53:55	40.80	40.90	40.95	+0.65	1	1497
11:53:55	40.80	40.90	40.90	+0.60	3	1496
11:53:42	40.85	40.90	40.85	+0.55	3	1493
11:53:09	40.85	40.90	40.90	+0.60	1	1490
11:53:09	40.85	40.90	40.90	+0.60	2	1489
11:52:57	40.85	40.95	40.85	+0.55	1	1487
11:52:43	40.90	40.95	40.90	+0.60	1	1486
11:52:30	40.90	40.95	40.90	+0.60	1	1485
11:52:21	40.90	40.95	40.95	+0.65	1	1484
11:51:49	40.85	40.90	40.90	+0.60	1	1483
11:50:58	40.85	40.90	40.90	+0.60	2	1482
11:50:13	40.90	40.95	40.90	+0.60	1	1480
11:48:47	40.90	40.95	40.90	+0.60	2	1479
11:48:34	40.85	40.90	40.90	+0.60	1	1477
11:48:15	40.85	40.90	40.90	+0.60	1	1476
11:47:33	40.85	40.90	40.85	+0.55	1	1475
11:47:27	40.85	40.90	40.90	+0.60	1	1474
11:47:18	40.85	40.90	40.90	+0.60	1	1473
11:47:03	40.80	40.85	40.90	+0.60	2	1472
11:47:03	40.80	40.85	40.85	+0.55	1	1470
11:46:47	40.80	40.85	40.85	+0.55	2	1469
11:46:19	40.75	40.80	40.80	+0.50	1	1467
11:46:14	40.75	40.80	40.80	+0.50	1	1466
11:46:09	40.70	40.75	40.75	+0.45	8	1465
11:46:09	40.65	40.75	40.75	+0.45	3	1457
11:44:42	40.65	40.70	40.70	+0.40	1	1454
11:44:41	40.65	40.70	40.70	+0.40	1	1453
11:43:56	40.65	40.70	40.65	+0.35	1	1452
11:43:00	40.65	40.70	40.70	+0.40	1	1451
11:42:55	40.65	40.70	40.70	+0.40	1	1450
11:41:46	40.60	40.65	40.65	+0.35	1	1449
11:40:31	40.60	40.65	40.60	+0.30	1	1448
11:39:02	40.60	40.65	40.65	+0.35	2	1447
11:36:01	40.60	40.65	40.65	+0.35	2	1445
11:34:46	40.65	40.70	40.65	+0.35	1	1443
11:34:17	40.60	40.70	40.70	+0.40	1	1442
11:33:54	40.60	40.65	40.65	+0.35	2	1441
11:33:37	40.60	40.65	40.65	+0.35	1	1439
11:33:27	40.60	40.65	40.65	+0.35	1	1438
11:33:26	40.60	40.65	40.65	+0.35	1	1437
11:33:26	40.60	40.65	40.65	+0.35	1	1436
11:33:13	40.60	40.65	40.65	+0.35	1	1435
11:31:01	40.65	40.70	40.65	+0.35	1	1434
11:30:20	40.65	40.70	40.70	+0.40	1	1433
11:29:56	40.70	40.75	40.70	+0.40	2	1432
11:29:32	40.65	40.70	40.70	+0.40	1	1430
11:27:57	40.65	40.70	40.70	+0.40	1	1429
11:27:40	40.60	40.65	40.70	+0.40	4	1428
11:27:40	40.60	40.65	40.65	+0.35	1	1424
11:27:35	40.60	40.70	40.60	+0.30	4	1423
11:27:35	40.60	40.70	40.60	+0.30	1	1419
11:27:09	40.60	40.65	40.65	+0.35	1	1418
11:26:59	40.60	40.65	40.65	+0.35	1	1417
11:25:51	40.65	40.70	40.65	+0.35	1	1416
11:25:46	40.70	40.75	40.70	+0.40	1	1415
11:25:42	40.70	40.75	40.70	+0.40	1	1414
11:24:50	40.60	40.70	40.70	+0.40	1	1413
11:23:01	40.55	40.60	40.60	+0.30	1	1412
11:22:40	40.60	40.65	40.60	+0.30	4	1411
11:22:40	40.60	40.70	40.60	+0.30	1	1407
11:22:37	40.60	40.70	40.60	+0.30	1	1406
11:22:34	40.60	40.70	40.60	+0.30	1	1405
11:22:03	40.60	40.70	40.60	+0.30	1	1404
11:21:58	40.60	40.70	40.60	+0.30	8	1403
11:21:41	40.60	40.75	40.60	+0.30	1	1395
11:21:18	40.60	40.70	40.70	+0.40	2	1394
11:21:05	40.65	40.70	40.65	+0.35	1	1392
11:21:00	40.70	40.75	40.70	+0.40	12	1391
11:20:07	40.70	40.75	40.75	+0.45	2	1379
11:20:00	40.70	40.75	40.75	+0.45	1	1377
11:19:12	40.70	40.75	40.75	+0.45	3	1376
11:18:45	40.75	40.80	40.75	+0.45	1	1373
11:18:14	40.80	40.85	40.80	+0.50	1	1372
11:17:47	40.70	40.80	40.80	+0.50	1	1371
11:17:45	40.70	40.80	40.70	+0.40	2	1370
11:17:41	40.75	40.85	40.75	+0.45	5	1368
11:17:41	40.75	40.85	40.75	+0.45	2	1363
11:17:02	40.75	40.80	40.80	+0.50	1	1361
11:15:59	40.80	40.90	40.80	+0.50	1	1360
11:15:22	40.75	40.90	40.90	+0.60	1	1359
11:15:18	40.85	40.90	40.85	+0.55	4	1358
11:15:18	40.90	41.00	40.90	+0.60	1	1354
11:14:54	40.90	41.00	40.90	+0.60	1	1353
11:14:52	40.90	41.00	40.90	+0.60	1	1352
11:14:48	40.85	40.90	40.90	+0.60	1	1351
11:14:27	40.85	40.90	40.85	+0.55	1	1350
11:14:27	40.70	40.85	40.85	+0.55	3	1349
11:14:24	40.70	40.85	40.70	+0.40	1	1346
11:14:17	40.70	40.85	40.70	+0.40	1	1345
11:14:10	40.70	40.80	40.80	+0.50	1	1344
11:14:09	40.80	40.85	40.80	+0.50	6	1343
11:14:09	40.80	40.85	40.80	+0.50	9	1337
11:14:04	40.85	40.90	40.85	+0.55	6	1328
11:13:54	40.90	41.00	40.90	+0.60	1	1322
11:13:28	40.90	41.00	40.90	+0.60	2	1321
11:13:16	41.00	41.15	41.00	+0.70	1	1319
11:13:06	41.05	41.10	41.05	+0.75	1	1318
11:13:05	41.10	41.20	41.10	+0.80	1	1317
11:13:04	40.95	41.20	41.20	+0.90	1	1316
11:13:03	40.90	41.00	41.15	+0.85	1	1315
11:13:03	40.90	41.00	41.10	+0.80	3	1314
11:13:03	40.90	41.00	41.00	+0.70	1	1311
11:13:00	40.90	41.00	41.05	+0.75	2	1310
11:13:00	40.90	41.00	41.00	+0.70	1	1308
11:12:53	40.90	41.00	41.00	+0.70	1	1307
11:12:50	40.95	41.05	40.95	+0.65	3	1306
11:12:41	40.95	41.05	41.05	+0.75	1	1303
11:12:24	41.05	41.10	41.05	+0.75	7	1302
11:12:24	40.95	41.05	41.05	+0.75	3	1295
11:12:24	41.00	41.05	41.00	+0.70	8	1292
11:12:23	41.05	41.10	41.05	+0.75	10	1284
11:12:08	41.05	41.10	41.05	+0.75	1	1274
11:12:08	41.05	41.15	41.05	+0.75	1	1273
11:12:08	41.05	41.15	41.05	+0.75	1	1272
11:12:06	41.05	41.15	41.05	+0.75	1	1271
11:12:00	41.05	41.15	41.05	+0.75	1	1270
11:11:59	41.00	41.15	41.15	+0.85	2	1269
11:11:58	41.05	41.15	41.05	+0.75	1	1267
11:11:55	41.00	41.15	41.15	+0.85	2	1266
11:11:51	41.10	41.15	41.10	+0.80	1	1264
11:11:50	41.00	41.15	41.15	+0.85	1	1263
11:11:49	41.00	41.15	41.15	+0.85	1	1262
11:11:49	41.05	41.15	41.00	+0.70	1	1261
11:11:49	41.05	41.15	41.05	+0.75	1	1260
11:11:47	41.00	41.15	41.15	+0.85	1	1259
11:11:47	41.10	41.15	41.10	+0.80	1	1258
11:11:45	41.00	41.15	41.20	+0.90	2	1257
11:11:45	41.00	41.15	41.15	+0.85	2	1255
11:11:44	41.00	41.15	41.15	+0.85	1	1253
11:11:43	41.10	41.15	41.10	+0.80	1	1252
11:11:43	41.10	41.20	41.10	+0.80	3	1251
11:11:37	41.05	41.20	41.20	+0.90	1	1248
11:11:37	41.00	41.15	41.20	+0.90	7	1247
11:11:37	41.00	41.15	41.15	+0.85	3	1240
11:11:36	41.10	41.15	41.10	+0.80	1	1237
11:11:36	41.00	41.10	41.10	+0.80	2	1236
11:11:35	41.00	41.10	41.10	+0.80	1	1234
11:11:26	41.00	41.10	41.00	+0.70	1	1233
11:11:26	41.00	41.10	41.10	+0.80	2	1232
11:11:26	41.00	41.05	41.05	+0.75	1	1230
11:11:20	40.95	41.00	41.00	+0.70	1	1229
11:11:19	40.95	41.00	41.00	+0.70	1	1228
11:11:19	40.95	41.00	41.00	+0.70	1	1227
11:11:19	40.95	41.00	41.00	+0.70	1	1226
11:11:17	40.95	41.00	41.00	+0.70	1	1225
11:11:17	40.95	41.00	41.00	+0.70	1	1224
11:11:16	40.95	41.00	41.00	+0.70	1	1223
11:11:15	40.95	41.00	41.00	+0.70	1	1222
11:11:13	40.90	41.00	41.00	+0.70	2	1221
11:11:09	40.90	40.95	40.95	+0.65	2	1219
11:11:09	40.85	40.90	40.90	+0.60	2	1217
11:11:02	40.80	40.85	40.85	+0.55	1	1215
11:11:00	40.80	40.85	40.85	+0.55	1	1214
11:11:00	40.75	40.80	40.80	+0.50	3	1213
11:11:00	40.70	40.75	40.75	+0.45	4	1210
11:10:59	40.65	40.70	40.70	+0.40	1	1206
11:10:59	40.60	40.70	40.70	+0.40	1	1205
11:10:57	40.60	40.70	40.70	+0.40	1	1204
11:10:43	40.60	40.65	40.70	+0.40	1	1203
11:10:43	40.60	40.65	40.65	+0.35	3	1202
11:10:43	40.65	40.70	40.65	+0.35	1	1199
11:10:17	40.60	40.65	40.65	+0.35	1	1198
11:10:13	40.65	40.70	40.65	+0.35	1	1197
11:09:31	40.60	40.65	40.65	+0.35	2	1196
11:08:50	40.65	40.70	40.60	+0.30	1	1194
11:08:50	40.65	40.70	40.65	+0.35	1	1193
11:08:48	40.60	40.65	40.65	+0.35	1	1192
11:08:05	40.60	40.70	40.70	+0.40	1	1191
11:07:59	40.60	40.70	40.60	+0.30	1	1190
11:07:58	40.60	40.70	40.70	+0.40	1	1189
11:07:20	40.60	40.75	40.60	+0.30	1	1188
11:07:16	40.70	40.75	40.70	+0.40	2	1187
11:06:26	40.60	40.70	40.70	+0.40	1	1185
11:06:24	40.70	40.75	40.70	+0.40	1	1184
11:06:17	40.60	40.70	40.70	+0.40	1	1183
11:06:09	40.60	40.70	40.70	+0.40	2	1182
11:06:07	40.60	40.65	40.65	+0.35	1	1180
11:05:53	40.55	40.60	40.60	+0.30	1	1179
11:05:53	40.50	40.60	40.60	+0.30	15	1178
11:05:53	40.50	40.55	40.55	+0.25	4	1163
11:05:48	40.50	40.55	40.55	+0.25	1	1159
11:05:27	40.50	40.55	40.55	+0.25	2	1158
11:05:26	40.50	40.55	40.50	+0.20	1	1156
11:04:58	40.50	40.55	40.50	+0.20	1	1155
11:04:57	40.50	40.55	40.50	+0.20	1	1154
11:04:35	40.50	40.55	40.50	+0.20	1	1153
11:04:30	40.50	40.55	40.55	+0.25	1	1152
11:04:13	40.55	40.60	40.55	+0.25	1	1151
11:03:41	40.55	40.60	40.55	+0.25	1	1150
11:03:09	40.50	40.55	40.55	+0.25	1	1149
11:02:58	40.50	40.55	40.55	+0.25	1	1148
11:02:46	40.50	40.55	40.55	+0.25	1	1147
11:02:45	40.50	40.55	40.50	+0.20	1	1146
11:02:35	40.50	40.55	40.50	+0.20	1	1145
11:02:27	40.50	40.55	40.55	+0.25	1	1144
11:02:15	40.50	40.55	40.50	+0.20	1	1143
11:01:30	40.40	40.50	40.50	+0.20	2	1142
11:01:20	40.35	40.45	40.45	+0.15	2	1140
11:01:09	40.35	40.45	40.45	+0.15	1	1138
11:01:09	40.35	40.40	40.40	+0.10	2	1137
11:01:09	40.30	40.40	40.40	+0.10	7	1135
11:01:09	40.30	40.40	40.40	+0.10	7	1128
11:01:08	40.30	40.35	40.35	+0.05	2	1121
11:00:44	40.30	40.35	40.35	+0.05	6	1119
11:00:19	40.30	40.35	40.35	+0.05	1	1113
10:58:40	40.25	40.35	40.35	+0.05	1	1112
10:56:46	40.20	40.25	40.25	-0.05	1	1111
10:56:13	40.20	40.25	40.25	-0.05	3	1110
10:56:06	40.20	40.25	40.20	-0.10	1	1107
10:55:45	40.25	40.30	40.25	-0.05	1	1106
10:54:16	40.20	40.30	40.30	0	2	1105
10:53:12	40.25	40.30	40.25	-0.05	3	1103
10:51:50	40.25	40.30	40.25	-0.05	1	1100
10:50:07	40.20	40.30	40.30	0	1	1099
10:50:05	40.20	40.30	40.30	0	1	1098
10:49:10	40.20	40.30	40.30	0	1	1097
10:49:04	40.20	40.30	40.30	0	1	1096
10:47:24	40.30	40.35	40.30	0	13	1095
10:46:11	40.30	40.35	40.35	+0.05	1	1082
10:45:40	40.30	40.35	40.35	+0.05	2	1081
10:44:54	40.30	40.35	40.35	+0.05	1	1079
10:44:35	40.30	40.35	40.35	+0.05	1	1078
10:44:11	40.30	40.35	40.35	+0.05	2	1077
10:44:05	40.30	40.35	40.35	+0.05	1	1075
10:43:10	40.30	40.35	40.30	0	2	1074
10:42:39	40.25	40.30	40.25	-0.05	1	1072
10:42:27	40.30	40.35	40.30	0	2	1071
10:41:58	40.30	40.35	40.30	0	1	1069
10:41:39	40.20	40.30	40.30	0	1	1068
10:41:25	40.20	40.30	40.30	0	1	1067
10:40:06	40.20	40.30	40.30	0	1	1066
10:39:58	40.20	40.25	40.25	-0.05	1	1065
10:37:13	40.15	40.25	40.25	-0.05	1	1064
10:34:31	40.10	40.20	40.20	-0.10	1	1063
10:33:52	40.15	40.20	40.15	-0.15	1	1062
10:33:52	40.15	40.20	40.20	-0.10	7	1061
10:33:44	40.15	40.20	40.15	-0.15	1	1054
10:33:00	40.15	40.20	40.15	-0.15	3	1053
10:32:29	40.15	40.20	40.15	-0.15	1	1050
10:32:00	40.15	40.20	40.15	-0.15	1	1049
10:30:18	40.15	40.20	40.20	-0.10	1	1048
10:29:15	40.15	40.20	40.20	-0.10	1	1047
10:29:00	40.10	40.20	40.10	-0.20	3	1046
10:28:00	40.10	40.20	40.10	-0.20	9	1043
10:27:57	40.15	40.20	40.15	-0.15	1	1034
10:27:24	40.10	40.15	40.15	-0.15	1	1033
10:26:59	40.10	40.15	40.15	-0.15	1	1032
10:25:58	40.10	40.15	40.15	-0.15	1	1031
10:25:16	40.15	40.20	40.15	-0.15	1	1030
10:25:10	40.10	40.15	40.15	-0.15	1	1029
10:24:01	40.10	40.15	40.15	-0.15	1	1028
10:23:20	40.10	40.15	40.10	-0.20	1	1027
10:23:00	40.10	40.15	40.10	-0.20	3	1026
10:21:22	40.10	40.15	40.15	-0.15	3	1023
10:21:03	40.05	40.10	40.10	-0.20	3	1020
10:20:46	40.05	40.10	40.10	-0.20	1	1017
10:17:44	40.05	40.10	40.10	-0.20	1	1016
10:17:37	40.05	40.10	40.10	-0.20	1	1015
10:17:04	40.10	40.15	40.10	-0.20	1	1014
10:16:55	40.05	40.15	40.05	-0.25	2	1013
10:15:01	40.05	40.15	40.05	-0.25	3	1011
10:13:54	40.10	40.15	40.10	-0.20	1	1008
10:13:48	40.10	40.15	40.15	-0.15	1	1007
10:13:02	40.10	40.15	40.15	-0.15	1	1006
10:12:59	40.05	40.10	40.10	-0.20	5	1005
10:12:09	40.05	40.10	40.10	-0.20	1	1000
10:11:24	40.10	40.15	40.10	-0.20	2	999
10:10:41	40.10	40.15	40.15	-0.15	1	997
10:10:02	40.10	40.15	40.15	-0.15	1	996
10:09:03	40.10	40.15	40.15	-0.15	1	995
10:09:01	40.10	40.15	40.15	-0.15	2	994
10:07:29	40.10	40.15	40.10	-0.20	2	992
10:07:29	40.10	40.15	40.10	-0.20	1	990
10:06:53	40.15	40.20	40.15	-0.15	1	989
10:05:38	40.05	40.20	40.20	-0.10	1	988
10:05:21	40.05	40.10	40.10	-0.20	1	987
10:05:18	40.10	40.20	40.10	-0.20	3	986
10:05:18	40.10	40.20	40.10	-0.20	2	983
10:05:18	40.10	40.25	40.10	-0.20	12	981
10:05:07	40.15	40.30	40.15	-0.15	3	969
10:04:47	40.20	40.30	40.20	-0.10	1	966
10:04:47	40.20	40.35	40.20	-0.10	2	965
10:04:46	40.20	40.35	40.20	-0.10	1	963
10:02:51	40.30	40.35	40.30	0	1	962
10:02:40	40.30	40.35	40.30	0	1	961
10:02:38	40.20	40.35	40.20	-0.10	2	960
10:01:29	40.15	40.30	40.30	0	1	958
10:01:04	40.15	40.30	40.30	0	1	957
10:01:04	40.15	40.30	40.15	-0.15	2	956
10:00:56	40.15	40.30	40.15	-0.15	1	954
10:00:40	40.15	40.30	40.15	-0.15	1	953
09:57:58	40.10	40.30	40.10	-0.20	1	952
09:57:35	40.30	40.35	40.30	0	2	951
09:57:06	40.30	40.35	40.30	0	1	949
09:57:06	40.10	40.30	40.30	0	1	948
09:56:58	40.30	40.35	40.30	0	2	947
09:56:58	40.10	40.30	40.30	0	1	945
09:56:02	40.10	40.20	40.30	0	1	944
09:56:02	40.10	40.20	40.20	-0.10	1	943
09:55:26	40.10	40.20	40.10	-0.20	1	942
09:55:02	40.05	40.10	40.10	-0.20	2	941
09:55:02	40.05	40.10	40.10	-0.20	1	939
09:55:02	40.05	40.10	40.10	-0.20	1	938
09:54:03	40.10	40.20	40.10	-0.20	2	937
09:54:02	40.10	40.20	40.10	-0.20	1	935
09:54:00	40.10	40.20	40.10	-0.20	2	934
09:53:47	40.10	40.20	40.10	-0.20	1	932
09:53:44	40.10	40.20	40.10	-0.20	1	931
09:53:36	40.15	40.20	40.15	-0.15	2	930
09:53:09	40.20	40.30	40.20	-0.10	1	928
09:53:01	40.20	40.35	40.20	-0.10	1	927
09:52:58	40.20	40.35	40.20	-0.10	2	926
09:52:02	40.25	40.40	40.25	-0.05	4	924
09:51:13	40.30	40.40	40.30	0	1	920
09:50:53	40.30	40.40	40.30	0	1	919
09:50:51	40.35	40.45	40.35	+0.05	1	918
09:50:20	40.35	40.45	40.35	+0.05	1	917
09:50:01	40.25	40.35	40.35	+0.05	1	916
09:50:00	40.30	40.35	40.30	0	4	915
09:49:00	40.30	40.35	40.30	0	2	911
09:48:27	40.30	40.35	40.35	+0.05	1	909
09:48:00	40.30	40.35	40.30	0	5	908
09:47:57	40.30	40.35	40.35	+0.05	2	903
09:47:38	40.30	40.35	40.35	+0.05	1	901
09:47:29	40.30	40.35	40.35	+0.05	1	900
09:46:53	40.30	40.35	40.30	0	1	899
09:46:13	40.15	40.25	40.25	-0.05	1	898
09:46:00	40.20	40.25	40.25	-0.05	1	897
09:44:35	40.30	40.35	40.30	0	3	896
09:44:35	40.10	40.30	40.30	0	2	893
09:44:29	40.10	40.30	40.30	0	1	891
09:44:05	40.10	40.30	40.30	0	1	890
09:44:05	40.10	40.30	40.30	0	1	889
09:43:58	40.10	40.30	40.30	0	2	888
09:42:41	40.10	40.30	40.30	0	1	886
09:42:10	40.15	40.35	40.35	+0.05	1	885
09:41:48	40.10	40.30	40.30	0	1	884
09:41:26	40.10	40.30	40.10	-0.20	1	883
09:41:09	40.15	40.30	40.15	-0.15	1	882
09:40:49	40.15	40.30	40.05	-0.25	3	881
09:40:49	40.15	40.30	40.15	-0.15	1	878
09:40:48	40.20	40.30	40.20	-0.10	1	877
09:40:46	40.20	40.30	40.20	-0.10	1	876
09:40:27	40.20	40.30	40.20	-0.10	1	875
09:40:06	40.30	40.35	40.30	0	2	874
09:40:01	40.35	40.45	40.35	+0.05	1	872
09:39:54	40.35	40.50	40.35	+0.05	2	871
09:39:45	40.35	40.50	40.50	+0.20	1	869
09:39:45	40.40	40.50	40.40	+0.10	4	868
09:39:45	40.45	40.50	40.45	+0.15	1	864
09:39:39	40.50	40.60	40.50	+0.20	2	863
09:39:23	40.50	40.60	40.50	+0.20	1	861
09:38:58	40.50	40.60	40.50	+0.20	1	860
09:38:49	40.50	40.55	40.55	+0.25	1	859
09:38:41	40.35	40.55	40.55	+0.25	1	858
09:38:27	40.35	40.45	40.45	+0.15	1	857
09:38:27	40.45	40.50	40.45	+0.15	4	856
09:38:27	40.50	40.55	40.50	+0.20	5	852
09:37:59	40.45	40.50	40.50	+0.20	1	847
09:37:58	40.50	40.55	40.50	+0.20	1	846
09:37:58	40.45	40.55	40.45	+0.15	1	845
09:37:53	40.45	40.50	40.50	+0.20	1	844
09:37:43	40.50	40.60	40.50	+0.20	3	843
09:37:37	40.60	40.65	40.60	+0.30	2	840
09:37:29	40.50	40.60	40.60	+0.30	1	838
09:37:12	40.55	40.60	40.55	+0.25	1	837
09:37:00	40.55	40.60	40.55	+0.25	2	836
09:36:59	40.55	40.60	40.60	+0.30	1	834
09:36:46	40.45	40.50	40.60	+0.30	1	833
09:36:46	40.45	40.50	40.50	+0.20	3	832
09:36:37	40.50	40.60	40.50	+0.20	1	829
09:36:37	40.50	40.60	40.50	+0.20	1	828
09:36:35	40.50	40.60	40.50	+0.20	1	827
09:36:26	40.50	40.65	40.50	+0.20	1	826
09:36:04	40.35	40.65	40.65	+0.35	1	825
09:35:47	40.30	40.50	40.50	+0.20	3	824
09:35:47	40.20	40.45	40.45	+0.15	1	821
09:35:47	40.15	40.45	40.50	+0.20	1	820
09:35:47	40.15	40.45	40.45	+0.15	2	819
09:35:45	40.10	40.35	40.35	+0.05	1	817
09:35:45	40.10	40.30	40.30	0	4	816
09:35:41	40.10	40.30	40.30	0	1	812
09:35:38	40.00	40.15	40.15	-0.15	1	811
09:35:36	40.00	40.05	40.05	-0.25	1	810
09:35:34	40.00	40.05	40.05	-0.25	1	809
09:35:07	39.85	40.00	40.00	-0.30	1	808
09:35:06	39.85	40.00	40.00	-0.30	1	807
09:35:00	39.95	40.05	39.90	-0.40	5	806
09:35:00	39.95	40.05	39.95	-0.35	5	801
09:34:24	39.95	40.05	39.95	-0.35	1	796
09:34:11	39.95	40.05	40.05	-0.25	1	795
09:34:00	40.00	40.05	39.95	-0.35	4	794
09:34:00	40.00	40.05	40.00	-0.30	3	790
09:33:59	40.00	40.05	40.05	-0.25	1	787
09:33:52	39.95	40.05	40.05	-0.25	1	786
09:33:51	40.00	40.05	40.00	-0.30	1	785
09:33:49	40.00	40.05	40.05	-0.25	1	784
09:33:00	40.00	40.05	39.95	-0.35	3	783
09:33:00	40.00	40.05	40.00	-0.30	2	780
09:32:51	39.95	40.00	40.00	-0.30	4	778
09:32:51	39.95	40.00	40.00	-0.30	1	774
09:32:50	39.95	40.00	40.00	-0.30	1	773
09:32:47	39.95	40.00	40.00	-0.30	1	772
09:32:40	39.95	40.00	40.00	-0.30	2	771
09:32:25	39.95	40.00	40.00	-0.30	1	769
09:32:02	39.95	40.00	39.95	-0.35	1	768
09:32:00	39.95	40.00	39.95	-0.35	1	767
09:31:51	39.90	39.95	39.95	-0.35	7	766
09:31:48	39.85	39.90	39.90	-0.40	4	759
09:31:44	39.85	39.90	39.90	-0.40	1	755
09:31:23	39.90	39.95	39.90	-0.40	1	754
09:31:07	39.80	39.85	39.85	-0.45	1	753
09:31:00	39.80	40.00	39.80	-0.50	5	752
09:31:00	39.85	40.00	39.85	-0.45	2	747
09:30:56	39.85	40.00	39.85	-0.45	2	745
09:30:48	39.85	40.00	39.85	-0.45	1	743
09:30:47	39.85	40.00	40.00	-0.30	2	742
09:30:02	39.85	40.00	39.85	-0.45	2	740
09:30:00	39.95	40.00	39.95	-0.35	2	738
09:29:48	39.85	39.95	39.95	-0.35	1	736
09:29:39	39.90	39.95	39.90	-0.40	1	735
09:29:13	39.80	39.90	39.90	-0.40	1	734
09:28:57	39.80	39.90	39.80	-0.50	2	733
09:28:43	39.85	39.90	39.85	-0.45	2	731
09:28:42	39.80	39.85	39.85	-0.45	1	729
09:28:26	39.85	39.90	39.85	-0.45	1	728
09:28:23	39.80	39.85	39.80	-0.50	1	727
09:28:00	39.90	39.95	39.90	-0.40	9	726
09:27:59	39.95	40.00	39.95	-0.35	7	717
09:27:40	39.95	40.00	40.00	-0.30	1	710
09:27:35	40.00	40.15	40.00	-0.30	2	709
09:27:26	40.00	40.10	40.00	-0.30	1	707
09:27:17	39.95	40.00	40.00	-0.30	2	706
09:27:04	40.00	40.10	40.00	-0.30	1	704
09:27:01	40.00	40.10	40.00	-0.30	1	703
09:26:29	40.05	40.15	40.00	-0.30	16	702
09:26:29	40.05	40.15	40.05	-0.25	1	686
09:26:23	40.00	40.15	40.15	-0.15	1	685
09:26:21	40.00	40.15	40.00	-0.30	3	684
09:26:21	40.00	40.05	40.05	-0.25	1	681
09:26:12	40.05	40.15	40.05	-0.25	1	680
09:25:57	40.00	40.15	40.15	-0.15	1	679
09:25:49	40.05	40.15	40.05	-0.25	4	678
09:25:49	40.10	40.20	40.10	-0.20	2	674
09:25:47	40.10	40.20	40.10	-0.20	4	672
09:25:47	40.15	40.25	40.15	-0.15	4	668
09:25:45	40.20	40.25	40.20	-0.10	1	664
09:25:31	40.20	40.25	40.20	-0.10	1	663
09:25:22	40.20	40.25	40.20	-0.10	4	662
09:25:11	40.20	40.30	40.20	-0.10	6	658
09:25:08	40.25	40.30	40.25	-0.05	2	652
09:24:31	40.25	40.30	40.30	0	6	650
09:24:30	40.35	40.55	40.30	0	9	644
09:24:30	40.35	40.55	40.35	+0.05	7	635
09:24:06	40.35	40.60	40.60	+0.30	1	628
09:23:56	40.55	40.60	40.55	+0.25	1	627
09:23:56	40.35	40.40	40.40	+0.10	19	626
09:23:56	40.45	40.60	40.40	+0.10	4	607
09:23:56	40.45	40.60	40.45	+0.15	4	603
09:23:11	40.35	40.55	40.55	+0.25	2	599
09:22:49	40.25	40.30	40.30	0	16	597
09:22:49	40.25	40.30	40.30	0	3	581
09:22:49	40.25	40.30	40.30	0	1	578
09:22:49	40.25	40.30	40.30	0	1	577
09:22:49	40.40	40.55	40.30	0	1	576
09:22:49	40.40	40.55	40.40	+0.10	5	575
09:22:46	40.40	40.50	40.50	+0.20	3	570
09:22:38	40.25	40.30	40.30	0	10	567
09:22:38	40.40	40.55	40.30	0	15	557
09:22:38	40.40	40.55	40.35	+0.05	1	542
09:22:38	40.40	40.55	40.40	+0.10	1	541
09:22:27	40.40	40.55	40.40	+0.10	1	540
09:22:22	40.35	40.50	40.50	+0.20	1	539
09:22:21	40.30	40.45	40.45	+0.15	1	538
09:22:15	40.25	40.30	40.30	0	15	537
09:22:15	40.40	40.60	40.30	0	7	522
09:22:15	40.40	40.60	40.35	+0.05	3	515
09:22:15	40.40	40.60	40.40	+0.10	2	512
09:22:14	40.40	40.55	40.55	+0.25	1	510
09:22:10	40.30	40.50	40.50	+0.20	1	509
09:22:09	40.30	40.55	40.30	0	1	508
09:21:57	40.25	40.30	40.30	0	20	507
09:21:57	40.25	40.30	40.30	0	2	487
09:21:57	40.25	40.30	40.30	0	1	485
09:21:57	40.35	40.55	40.30	0	2	484
09:21:57	40.35	40.55	40.35	+0.05	2	482
09:21:38	40.55	40.65	40.55	+0.25	1	480
09:21:38	40.55	40.65	40.55	+0.25	1	479
09:21:38	40.55	40.65	40.55	+0.25	1	478
09:21:38	40.55	40.65	40.55	+0.25	1	477
09:21:38	40.55	40.60	40.55	+0.25	1	476
09:21:38	40.30	40.35	40.45	+0.15	1	475
09:21:38	40.30	40.35	40.40	+0.10	2	474
09:21:38	40.30	40.35	40.35	+0.05	2	472
09:21:32	40.30	40.35	40.35	+0.05	2	470
09:21:31	40.35	40.40	40.30	0	1	468
09:21:31	40.35	40.40	40.35	+0.05	1	467
09:21:24	40.35	40.40	40.40	+0.10	3	466
09:21:24	40.35	40.40	40.40	+0.10	1	463
09:21:24	40.55	40.70	40.40	+0.10	28	462
09:21:24	40.55	40.70	40.45	+0.15	1	434
09:21:24	40.55	40.70	40.50	+0.20	1	433
09:21:24	40.55	40.70	40.55	+0.25	1	432
09:21:19	40.60	40.70	40.60	+0.30	1	431
09:21:15	40.65	40.70	40.65	+0.35	1	430
09:21:15	40.65	40.70	40.65	+0.35	2	429
09:20:36	40.65	40.70	40.65	+0.35	1	427
09:20:09	40.45	40.65	40.65	+0.35	1	426
09:20:08	40.45	40.50	40.50	+0.20	1	425
09:20:08	40.65	40.75	40.50	+0.20	30	424
09:20:08	40.65	40.75	40.55	+0.25	4	394
09:20:08	40.65	40.75	40.60	+0.30	2	390
09:20:08	40.65	40.75	40.65	+0.35	1	388
09:19:47	40.60	40.70	40.70	+0.40	1	387
09:19:37	40.55	40.70	40.55	+0.25	1	386
09:19:16	40.40	40.50	40.50	+0.20	2	385
09:19:06	40.40	40.45	40.40	+0.10	1	383
09:19:05	40.35	40.40	40.40	+0.10	4	382
09:19:04	40.30	40.35	40.35	+0.05	2	378
09:19:04	40.30	40.35	40.35	+0.05	1	376
09:19:03	40.35	40.40	40.35	+0.05	1	375
09:18:59	40.30	40.40	40.40	+0.10	1	374
09:18:58	40.35	40.45	40.35	+0.05	1	373
09:18:43	40.30	40.50	40.50	+0.20	1	372
09:18:35	40.40	40.50	40.40	+0.10	1	371
09:18:33	40.40	40.50	40.40	+0.10	1	370
09:18:29	40.25	40.30	40.30	0	10	369
09:18:29	40.25	40.30	40.30	0	14	359
09:18:29	40.35	40.55	40.30	0	13	345
09:18:29	40.35	40.55	40.35	+0.05	1	332
09:18:26	40.30	40.40	40.40	+0.10	6	331
09:18:26	40.35	40.40	40.40	+0.10	1	325
09:18:26	40.55	40.85	40.40	+0.10	9	324
09:18:26	40.55	40.85	40.45	+0.15	3	315
09:18:26	40.55	40.85	40.50	+0.20	4	312
09:18:26	40.55	40.85	40.55	+0.25	3	308
09:18:21	40.35	40.40	41.00	+0.70	3	305
09:18:21	40.35	40.40	40.95	+0.65	1	302
09:18:21	40.35	40.40	40.90	+0.60	1	301
09:18:21	40.35	40.40	40.80	+0.50	4	300
09:18:21	40.35	40.40	40.40	+0.10	1	296
09:18:21	40.30	40.40	40.40	+0.10	1	295
09:17:58	40.30	40.40	40.30	0	1	294
09:17:44	40.20	40.25	40.25	-0.05	3	293
09:17:25	40.10	40.20	40.20	-0.10	3	290
09:17:21	40.10	40.15	40.15	-0.15	1	287
09:17:15	40.10	40.20	40.10	-0.20	1	286
09:17:13	40.20	40.25	40.20	-0.10	2	285
09:17:03	40.10	40.20	40.20	-0.10	3	283
09:17:03	40.10	40.20	40.20	-0.10	1	280
09:17:00	40.15	40.20	40.15	-0.15	1	279
09:16:15	40.15	40.25	40.25	-0.05	1	278
09:15:50	40.40	40.50	40.30	0	9	277
09:15:50	40.40	40.50	40.35	+0.05	6	268
09:15:50	40.40	40.50	40.40	+0.10	3	262
09:15:30	40.40	40.50	40.40	+0.10	1	259
09:15:23	40.45	40.50	40.45	+0.15	1	258
09:14:42	40.45	40.50	40.50	+0.20	1	257
09:14:34	40.40	40.45	40.45	+0.15	21	256
09:14:34	40.55	40.60	40.45	+0.15	2	235
09:14:34	40.55	40.60	40.50	+0.20	3	233
09:14:34	40.55	40.60	40.55	+0.25	1	230
09:14:18	40.55	40.60	40.55	+0.25	1	229
09:14:01	40.55	40.60	40.55	+0.25	1	228
09:13:09	40.55	40.60	40.55	+0.25	2	227
09:13:09	40.60	40.65	40.60	+0.30	13	225
09:13:09	40.60	40.65	40.65	+0.35	1	212
09:12:42	40.60	40.65	40.65	+0.35	1	211
09:12:38	40.60	40.65	40.60	+0.30	1	210
09:12:23	40.60	40.65	40.60	+0.30	2	209
09:11:58	40.60	40.65	40.60	+0.30	4	207
09:11:58	40.60	40.65	40.60	+0.30	1	203
09:11:41	40.60	40.65	40.60	+0.30	1	202
09:11:23	40.60	40.65	40.60	+0.30	1	201
09:11:13	40.50	40.55	40.55	+0.25	2	200
09:11:13	40.55	40.65	40.55	+0.25	1	198
09:10:59	40.55	40.65	40.55	+0.25	2	197
09:10:27	40.55	40.65	40.55	+0.25	1	195
09:10:24	40.55	40.70	40.55	+0.25	1	194
09:10:09	40.65	40.70	40.65	+0.35	1	193
09:10:05	40.55	40.65	40.65	+0.35	5	192
09:09:53	40.55	40.65	40.65	+0.35	1	187
09:09:45	40.55	40.65	40.65	+0.35	1	186
09:09:45	40.60	40.65	40.60	+0.30	8	185
09:09:45	40.65	40.70	40.65	+0.35	6	177
09:09:44	40.70	40.80	40.70	+0.40	1	171
09:09:17	40.70	40.80	40.70	+0.40	1	170
09:09:17	40.70	40.80	40.70	+0.40	2	169
09:08:46	40.70	40.80	40.70	+0.40	1	167
09:08:34	40.70	40.80	40.70	+0.40	1	166
09:07:52	40.65	40.80	40.65	+0.35	1	165
09:07:45	40.65	40.80	40.65	+0.35	1	164
09:07:11	40.70	40.85	40.70	+0.40	1	163
09:07:11	40.70	40.85	40.70	+0.40	6	162
09:07:11	40.75	40.85	40.75	+0.45	3	156
09:07:11	40.85	41.00	40.85	+0.55	4	153
09:06:21	40.85	41.00	40.85	+0.55	1	149
09:06:20	41.00	41.05	40.90	+0.60	7	148
09:06:20	41.00	41.05	40.95	+0.65	2	141
09:06:20	41.00	41.05	41.00	+0.70	2	139
09:06:09	40.95	41.00	41.00	+0.70	1	137
09:06:07	40.95	41.00	41.00	+0.70	1	136
09:06:01	40.95	41.00	41.00	+0.70	1	135
09:05:26	40.80	40.90	40.90	+0.60	1	134
09:05:12	40.80	40.90	40.80	+0.50	1	133
09:05:11	40.80	40.90	40.80	+0.50	1	132
09:05:10	40.80	40.85	40.85	+0.55	1	131
09:05:04	40.75	40.80	40.80	+0.50	2	130
09:05:04	40.75	40.80	40.80	+0.50	1	128
09:04:33	40.70	40.85	40.85	+0.55	1	127
09:04:23	40.70	40.85	40.85	+0.55	1	126
09:04:07	40.75	40.85	40.75	+0.45	1	125
09:04:07	40.80	40.85	40.80	+0.50	4	124
09:03:56	40.75	40.80	40.80	+0.50	1	120
09:03:23	40.70	40.85	40.70	+0.40	1	119
09:03:23	40.70	40.85	40.85	+0.55	1	118
09:02:54	40.60	40.85	40.85	+0.55	1	117
09:02:44	40.60	40.85	40.85	+0.55	1	116
09:02:42	40.70	40.90	40.70	+0.40	2	115
09:02:39	40.90	41.00	40.90	+0.60	6	113
09:02:39	40.90	41.05	40.90	+0.60	1	107
09:02:36	41.00	41.05	41.00	+0.70	1	106
09:02:30	41.00	41.10	41.00	+0.70	2	105
09:02:27	41.00	41.10	41.10	+0.80	1	103
09:02:23	41.10	41.15	41.10	+0.80	1	102
09:02:18	41.00	41.10	41.10	+0.80	2	101
09:02:17	41.00	41.10	41.10	+0.80	1	99
09:02:13	41.00	41.10	41.10	+0.80	1	98
09:02:03	41.00	41.10	41.10	+0.80	1	97
09:02:02	41.00	41.10	41.10	+0.80	1	96
09:02:02	41.05	41.10	41.05	+0.75	1	95
09:01:52	41.10	41.20	41.10	+0.80	1	94
09:01:52	41.00	41.10	41.10	+0.80	5	93
09:01:30	41.00	41.05	41.05	+0.75	1	88
09:01:15	41.00	41.05	41.00	+0.70	1	87
09:01:14	41.00	41.05	41.05	+0.75	2	86
09:01:13	41.00	41.05	41.00	+0.70	1	84
09:01:05	40.90	41.00	41.00	+0.70	2	83
09:01:02	40.90	41.00	41.00	+0.70	1	81
09:01:02	40.90	41.00	41.00	+0.70	1	80
09:01:01	41.00	41.10	41.00	+0.70	2	79
09:00:55	41.10	41.15	41.10	+0.80	1	77
09:00:47	41.00	41.10	41.10	+0.80	3	76
09:00:47	41.00	41.10	41.10	+0.80	1	73
09:00:47	40.90	41.00	41.00	+0.70	1	72
09:00:44	41.00	41.10	41.00	+0.70	1	71
09:00:35	40.90	40.95	41.00	+0.70	1	70
09:00:35	40.90	40.95	40.95	+0.65	1	69
09:00:35	40.85	40.90	40.90	+0.60	1	68
09:00:34	40.85	40.90	40.90	+0.60	1	67
09:00:24	40.75	40.85	40.85	+0.55	1	66
09:00:15	40.75	40.85	40.85	+0.55	1	65
09:00:14	40.75	40.85	40.85	+0.55	1	64
09:00:04	40.60	41.00	40.60	+0.30	5	63
09:00:04	40.60	40.65	40.65	+0.35	6	58
09:00:04	--	--	40.60	+0.30	52	52

　

其他人也逛...

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

GARMIN VENU 3 GPS 智慧腕錶

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

HITACHI日立 7公升舒適節電除濕機 RD-14FR

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞豬肉滿福堡好禮即享券

Double A-多功能影印紙A4 80G (5包/箱)

大潤發5000元即享券(餘額型)

統一超商10000元虛擬商品卡

麥當勞薯條(中)即享券

NWT威技 10L WiFi智慧除濕機 WDH-10EN

【台股盤中】輝達財報亮眼　台...

友達ADR20日下跌0.0928美元跌幅...

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

‧日經濟產業部長21至23日訪中 ...
‧數產署示警Threads假電商陷阱　...
‧經部盼2030年無人機月產能10萬...

加密貨幣

比特幣BTC	77800.67	1,051.22	1.37%
以太幣ETH	2138.16	28.31	1.34%
瑞波幣XRP	1.38	0.02	1.43%
比特幣現金BCH	378.75	9.09	2.46%
萊特幣LTC	54.38	-0.01	-0.01%
卡達幣ADA	0.249472	0.00	0.51%
波場幣TRX	0.360152	0.00	1.18%
恆星幣XLM	0.145845	0.00	1.65%

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。