最新[公告] 聯嘉投控:公告本公司經主管機關核准114年現金增資調整發行股數熱門[公告] 開陽能源:公告本公司董事會通過總經理任命案

更新報價

穎　漢 (4562) 電機機械上市

40.30 ▼-1.50 -3.59% 1.02億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.50	2,504	40.30	1	40.35	24	41.70	42.05	39.80	41.80

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	40.30	40.35	40.30	-1.50	1	2504
13:30:00	40.25	40.30	40.30	-1.50	75	2503
13:24:58	40.30	40.40	40.20	-1.60	1	2428
13:24:58	40.30	40.40	40.30	-1.50	4	2427
13:24:50	40.20	40.30	40.30	-1.50	2	2423
13:24:44	40.20	40.25	40.25	-1.55	1	2421
13:24:41	40.20	40.30	40.20	-1.60	1	2420
13:24:29	40.20	40.25	40.25	-1.55	1	2419
13:24:29	40.20	40.25	40.25	-1.55	2	2418
13:24:23	40.20	40.25	40.20	-1.60	1	2416
13:24:10	40.20	40.25	40.20	-1.60	1	2415
13:24:03	40.25	40.30	40.25	-1.55	3	2414
13:23:59	40.25	40.30	40.30	-1.50	1	2411
13:23:27	40.20	40.30	40.30	-1.50	1	2410
13:23:27	40.20	40.30	40.20	-1.60	1	2409
13:23:23	40.20	40.30	40.30	-1.50	1	2408
13:23:16	40.25	40.30	40.25	-1.55	2	2407
13:22:58	40.20	40.30	40.20	-1.60	2	2405
13:22:57	40.20	40.30	40.20	-1.60	1	2403
13:22:55	40.20	40.25	40.25	-1.55	1	2402
13:22:30	40.20	40.25	40.25	-1.55	2	2401
13:22:29	40.20	40.25	40.25	-1.55	1	2399
13:22:17	40.20	40.25	40.25	-1.55	3	2398
13:22:17	40.20	40.25	40.25	-1.55	1	2395
13:22:17	40.25	40.30	40.25	-1.55	2	2394
13:21:47	40.25	40.30	40.25	-1.55	1	2392
13:21:25	40.20	40.25	40.25	-1.55	3	2391
13:21:15	40.20	40.25	40.25	-1.55	1	2388
13:21:13	40.25	40.30	40.25	-1.55	1	2387
13:21:09	40.25	40.30	40.25	-1.55	5	2386
13:21:09	40.25	40.30	40.30	-1.50	2	2381
13:21:02	40.25	40.30	40.25	-1.55	1	2379
13:20:31	40.20	40.25	40.25	-1.55	5	2378
13:20:18	40.20	40.25	40.25	-1.55	7	2373
13:19:14	40.15	40.20	40.20	-1.60	1	2366
13:19:10	40.15	40.20	40.20	-1.60	3	2365
13:19:05	40.20	40.25	40.20	-1.60	1	2362
13:19:04	40.15	40.20	40.20	-1.60	1	2361
13:19:04	40.20	40.25	40.20	-1.60	2	2360
13:18:56	40.20	40.25	40.20	-1.60	1	2358
13:18:37	40.20	40.25	40.20	-1.60	1	2357
13:18:36	40.20	40.25	40.20	-1.60	1	2356
13:18:21	40.20	40.25	40.20	-1.60	1	2355
13:17:16	40.25	40.30	40.25	-1.55	2	2354
13:17:12	40.25	40.30	40.30	-1.50	1	2352
13:16:45	40.25	40.30	40.30	-1.50	1	2351
13:16:31	40.25	40.30	40.30	-1.50	3	2350
13:16:31	40.25	40.30	40.25	-1.55	2	2347
13:16:04	40.25	40.30	40.30	-1.50	1	2345
13:15:46	40.30	40.35	40.30	-1.50	1	2344
13:15:21	40.30	40.35	40.30	-1.50	1	2343
13:15:07	40.30	40.35	40.30	-1.50	1	2342
13:15:01	40.30	40.35	40.30	-1.50	1	2341
13:14:51	40.30	40.35	40.30	-1.50	1	2340
13:14:34	40.30	40.35	40.30	-1.50	1	2339
13:12:18	40.25	40.35	40.35	-1.45	4	2338
13:12:18	40.25	40.35	40.35	-1.45	1	2334
13:12:02	40.25	40.30	40.30	-1.50	2	2333
13:11:19	40.20	40.25	40.25	-1.55	1	2331
13:11:09	40.20	40.25	40.25	-1.55	1	2330
13:11:09	40.25	40.30	40.25	-1.55	3	2329
13:10:47	40.20	40.25	40.25	-1.55	2	2326
13:10:44	40.25	40.30	40.25	-1.55	1	2324
13:08:30	40.15	40.25	40.25	-1.55	1	2323
13:08:28	40.20	40.30	40.30	-1.50	1	2322
13:08:28	40.20	40.30	40.30	-1.50	1	2321
13:08:28	40.15	40.25	40.25	-1.55	12	2320
13:08:27	40.15	40.25	40.25	-1.55	1	2308
13:08:18	40.15	40.25	40.25	-1.55	2	2307
13:08:18	40.15	40.25	40.25	-1.55	2	2305
13:08:18	40.25	40.30	40.25	-1.55	3	2303
13:07:54	40.25	40.30	40.25	-1.55	1	2300
13:07:44	40.25	40.30	40.25	-1.55	1	2299
13:07:33	40.25	40.30	40.25	-1.55	1	2298
13:05:16	40.35	40.40	40.30	-1.50	1	2297
13:05:16	40.35	40.40	40.35	-1.45	4	2296
13:03:15	40.25	40.35	40.35	-1.45	4	2292
13:03:07	40.25	40.35	40.35	-1.45	1	2288
13:02:21	40.30	40.35	40.30	-1.50	1	2287
13:01:58	40.25	40.30	40.30	-1.50	2	2286
13:01:58	40.25	40.30	40.30	-1.50	4	2284
13:01:32	40.15	40.25	40.25	-1.55	3	2280
13:01:03	40.00	40.20	40.20	-1.60	1	2277
13:01:03	39.95	40.15	40.15	-1.65	2	2276
13:01:03	39.95	40.15	40.15	-1.65	1	2274
13:00:51	39.95	40.10	40.10	-1.70	3	2273
13:00:09	39.95	40.10	39.95	-1.85	7	2270
13:00:05	39.90	40.05	40.05	-1.75	1	2263
13:00:04	39.90	40.05	40.05	-1.75	1	2262
12:58:50	39.90	40.05	39.90	-1.90	1	2261
12:58:18	39.95	40.05	39.90	-1.90	2	2260
12:58:18	39.95	40.05	39.95	-1.85	3	2258
12:58:16	39.95	40.00	40.00	-1.80	6	2255
12:57:25	39.95	40.05	39.95	-1.85	1	2249
12:57:02	39.95	40.00	39.95	-1.85	1	2248
12:56:47	39.95	40.00	39.95	-1.85	2	2247
12:55:55	40.00	40.05	40.00	-1.80	2	2245
12:54:29	39.95	40.00	40.00	-1.80	2	2243
12:54:22	39.95	40.05	40.05	-1.75	3	2241
12:54:22	39.95	40.05	40.05	-1.75	2	2238
12:53:25	40.05	40.15	40.05	-1.75	1	2236
12:53:01	40.00	40.15	40.00	-1.80	1	2235
12:52:57	40.00	40.15	40.00	-1.80	2	2234
12:52:46	40.00	40.20	40.00	-1.80	3	2232
12:52:46	40.00	40.20	40.00	-1.80	3	2229
12:52:33	40.00	40.20	40.00	-1.80	1	2226
12:52:30	40.00	40.20	40.00	-1.80	2	2225
12:52:21	40.00	40.20	40.00	-1.80	2	2223
12:52:20	40.00	40.05	40.05	-1.75	5	2221
12:52:13	40.00	40.20	40.00	-1.80	2	2216
12:51:59	40.05	40.20	40.05	-1.75	2	2214
12:50:21	40.05	40.20	40.05	-1.75	1	2212
12:49:51	40.05	40.20	40.00	-1.80	3	2211
12:49:51	40.05	40.20	40.05	-1.75	7	2208
12:49:50	40.00	40.15	40.15	-1.65	2	2201
12:49:50	40.00	40.15	40.15	-1.65	1	2199
12:49:36	40.05	40.15	40.00	-1.80	9	2198
12:49:36	40.05	40.15	40.05	-1.75	1	2189
12:49:28	40.05	40.15	40.15	-1.65	1	2188
12:49:19	40.05	40.15	40.05	-1.75	1	2187
12:49:02	40.05	40.15	40.05	-1.75	1	2186
12:49:01	40.05	40.10	40.10	-1.70	1	2185
12:48:26	40.05	40.20	40.05	-1.75	5	2184
12:46:30	40.10	40.15	40.15	-1.65	1	2179
12:45:57	40.05	40.15	40.15	-1.65	8	2178
12:45:57	40.05	40.10	40.10	-1.70	2	2170
12:44:28	40.05	40.15	40.15	-1.65	1	2168
12:44:27	40.10	40.15	40.10	-1.70	1	2167
12:44:20	40.15	40.20	40.10	-1.70	2	2166
12:44:20	40.15	40.20	40.15	-1.65	1	2164
12:43:59	40.15	40.20	40.15	-1.65	1	2163
12:43:48	40.15	40.20	40.15	-1.65	1	2162
12:43:32	40.15	40.25	40.15	-1.65	1	2161
12:43:19	40.20	40.25	40.20	-1.60	1	2160
12:43:19	40.20	40.25	40.20	-1.60	2	2159
12:41:14	40.25	40.30	40.25	-1.55	1	2157
12:41:13	40.25	40.30	40.25	-1.55	1	2156
12:41:07	40.25	40.30	40.25	-1.55	1	2155
12:40:25	40.25	40.35	40.25	-1.55	1	2154
12:35:31	40.25	40.30	40.30	-1.50	1	2153
12:32:46	40.30	40.35	40.30	-1.50	1	2152
12:31:54	40.30	40.35	40.35	-1.45	1	2151
12:31:23	40.25	40.30	40.30	-1.50	2	2150
12:30:46	40.30	40.40	40.30	-1.50	2	2148
12:29:53	40.30	40.40	40.30	-1.50	2	2146
12:28:47	40.30	40.35	40.35	-1.45	1	2144
12:28:13	40.35	40.40	40.35	-1.45	1	2143
12:27:42	40.40	40.45	40.40	-1.40	2	2142
12:26:09	40.40	40.45	40.45	-1.35	1	2140
12:24:47	40.45	40.50	40.45	-1.35	2	2139
12:24:43	40.45	40.50	40.50	-1.30	1	2137
12:23:46	40.40	40.50	40.40	-1.40	1	2136
12:23:40	40.40	40.45	40.45	-1.35	2	2135
12:23:10	40.35	40.40	40.40	-1.40	1	2133
12:23:10	40.35	40.40	40.40	-1.40	2	2132
12:20:25	40.35	40.40	40.35	-1.45	1	2130
12:19:41	40.30	40.35	40.35	-1.45	1	2129
12:19:01	40.30	40.35	40.35	-1.45	1	2128
12:19:00	40.30	40.35	40.35	-1.45	1	2127
12:18:55	40.30	40.35	40.35	-1.45	1	2126
12:18:22	40.30	40.35	40.35	-1.45	1	2125
12:16:18	40.30	40.45	40.30	-1.50	8	2124
12:15:33	40.30	40.40	40.40	-1.40	1	2116
12:11:16	40.45	40.50	40.45	-1.35	1	2115
12:11:16	40.25	40.45	40.45	-1.35	1	2114
12:11:16	40.30	40.50	40.30	-1.50	1	2113
12:10:53	40.45	40.50	40.45	-1.35	2	2112
12:10:46	40.25	40.45	40.45	-1.35	1	2110
12:10:11	40.35	40.45	40.35	-1.45	3	2109
12:08:56	40.45	40.50	40.45	-1.35	1	2106
12:08:19	40.35	40.45	40.45	-1.35	1	2105
12:07:58	40.40	40.45	40.40	-1.40	2	2104
12:05:49	40.40	40.45	40.45	-1.35	1	2102
12:04:21	40.45	40.50	40.45	-1.35	8	2101
12:03:50	40.45	40.50	40.50	-1.30	1	2093
12:02:18	40.50	40.55	40.50	-1.30	1	2092
12:02:11	40.50	40.55	40.50	-1.30	1	2091
12:02:09	40.45	40.50	40.50	-1.30	1	2090
12:01:31	40.40	40.50	40.50	-1.30	1	2089
12:01:21	40.40	40.50	40.50	-1.30	1	2088
12:00:37	40.30	40.40	40.40	-1.40	1	2087
12:00:37	40.25	40.30	40.30	-1.50	1	2086
12:00:02	40.20	40.25	40.25	-1.55	1	2085
11:59:01	40.25	40.30	40.25	-1.55	1	2084
11:57:39	40.25	40.30	40.25	-1.55	1	2083
11:57:38	40.25	40.30	40.25	-1.55	1	2082
11:57:32	40.20	40.25	40.25	-1.55	1	2081
11:54:46	40.15	40.25	40.15	-1.65	1	2080
11:53:02	40.15	40.25	40.15	-1.65	1	2079
11:52:10	40.05	40.15	40.15	-1.65	1	2078
11:52:10	40.05	40.10	40.10	-1.70	3	2077
11:50:22	39.95	40.00	40.00	-1.80	1	2074
11:50:19	39.95	40.05	40.05	-1.75	1	2073
11:48:34	39.95	40.05	39.95	-1.85	1	2072
11:48:28	39.95	40.05	39.95	-1.85	2	2071
11:43:18	39.85	39.90	39.90	-1.90	1	2069
11:42:00	39.90	39.95	39.90	-1.90	1	2068
11:41:24	39.85	40.05	39.85	-1.95	1	2067
11:41:00	39.95	40.15	39.95	-1.85	1	2066
11:40:51	39.95	40.20	39.95	-1.85	1	2065
11:40:51	40.00	40.20	40.00	-1.80	1	2064
11:40:51	39.95	40.00	40.00	-1.80	1	2063
11:40:51	40.00	40.25	40.00	-1.80	2	2062
11:40:34	39.80	39.95	40.15	-1.65	1	2060
11:40:34	39.80	39.95	40.10	-1.70	3	2059
11:40:34	39.80	39.95	40.05	-1.75	1	2056
11:40:34	39.80	39.95	40.00	-1.80	1	2055
11:40:34	39.80	39.95	39.95	-1.85	4	2054
11:40:23	39.80	39.85	39.95	-1.85	2	2050
11:40:23	39.80	39.85	39.85	-1.95	1	2048
11:39:22	39.80	39.85	39.85	-1.95	1	2047
11:39:17	39.80	39.85	39.85	-1.95	1	2046
11:38:41	39.80	39.90	39.80	-2.00	1	2045
11:38:27	39.80	39.95	39.80	-2.00	4	2044
11:37:55	39.80	40.00	39.80	-2.00	2	2040
11:37:51	39.80	39.85	39.85	-1.95	2	2038
11:37:50	39.80	39.85	39.80	-2.00	2	2036
11:36:50	39.80	39.85	39.85	-1.95	1	2034
11:36:36	39.80	39.85	39.80	-2.00	1	2033
11:36:33	39.80	39.85	39.80	-2.00	2	2032
11:36:27	39.80	39.85	39.85	-1.95	2	2030
11:36:16	39.80	39.85	39.85	-1.95	1	2028
11:36:02	39.80	39.85	39.80	-2.00	1	2027
11:35:49	39.80	39.85	39.80	-2.00	1	2026
11:35:42	39.80	39.85	39.80	-2.00	3	2025
11:35:30	39.80	39.85	39.80	-2.00	1	2022
11:35:00	39.85	39.90	39.85	-1.95	1	2021
11:34:54	39.85	39.90	39.85	-1.95	1	2020
11:33:32	39.80	39.90	39.80	-2.00	1	2019
11:33:15	39.80	39.90	39.90	-1.90	1	2018
11:33:15	39.85	39.95	39.85	-1.95	2	2017
11:33:15	39.90	39.95	39.85	-1.95	1	2015
11:33:15	39.90	39.95	39.90	-1.90	4	2014
11:33:15	40.05	40.15	40.00	-1.80	36	2010
11:33:15	40.05	40.15	40.05	-1.75	9	1974
11:33:14	40.05	40.15	40.05	-1.75	2	1965
11:33:09	40.10	40.20	40.10	-1.70	5	1963
11:33:09	40.10	40.20	40.10	-1.70	2	1958
11:33:09	40.10	40.20	40.10	-1.70	4	1956
11:33:09	40.10	40.20	40.10	-1.70	5	1952
11:32:38	40.10	40.20	40.10	-1.70	1	1947
11:32:32	40.15	40.25	40.15	-1.65	1	1946
11:32:32	40.15	40.25	40.15	-1.65	2	1945
11:27:42	40.15	40.30	40.15	-1.65	1	1943
11:25:26	40.15	40.30	40.15	-1.65	1	1942
11:22:23	40.10	40.15	40.15	-1.65	2	1941
11:22:23	40.15	40.30	40.15	-1.65	6	1939
11:22:21	40.10	40.15	40.15	-1.65	2	1933
11:22:21	40.10	40.15	40.15	-1.65	6	1931
11:22:21	40.10	40.15	40.15	-1.65	5	1925
11:20:32	40.10	40.15	40.10	-1.70	1	1920
11:20:16	40.10	40.15	40.15	-1.65	1	1919
11:17:57	40.15	40.20	40.15	-1.65	1	1918
11:17:57	40.15	40.20	40.15	-1.65	1	1917
11:17:57	40.15	40.20	40.15	-1.65	3	1916
11:15:18	40.15	40.20	40.20	-1.60	1	1913
11:15:04	40.20	40.30	40.20	-1.60	1	1912
11:14:36	40.15	40.20	40.20	-1.60	1	1911
11:13:13	40.15	40.20	40.15	-1.65	1	1910
11:12:41	40.15	40.20	40.15	-1.65	5	1909
11:12:10	40.15	40.20	40.15	-1.65	5	1904
11:11:26	40.20	40.30	40.20	-1.60	1	1899
11:07:18	40.20	40.30	40.20	-1.60	1	1898
11:05:41	40.20	40.30	40.20	-1.60	2	1897
11:02:37	40.15	40.20	40.20	-1.60	1	1895
11:02:02	40.20	40.30	40.20	-1.60	2	1894
11:00:50	40.20	40.30	40.30	-1.50	1	1892
10:59:50	40.20	40.30	40.20	-1.60	3	1891
10:59:47	40.25	40.30	40.25	-1.55	1	1888
10:58:47	40.20	40.25	40.25	-1.55	1	1887
10:57:55	40.25	40.35	40.25	-1.55	1	1886
10:57:53	40.10	40.35	40.10	-1.70	1	1885
10:57:51	40.15	40.35	40.15	-1.65	2	1884
10:57:45	40.15	40.20	40.20	-1.60	1	1882
10:57:25	40.20	40.35	40.20	-1.60	1	1881
10:57:17	40.20	40.35	40.20	-1.60	2	1880
10:55:29	40.30	40.35	40.30	-1.50	1	1878
10:55:17	40.30	40.35	40.30	-1.50	1	1877
10:54:50	40.30	40.35	40.30	-1.50	1	1876
10:54:40	40.20	40.35	40.20	-1.60	1	1875
10:54:07	40.20	40.35	40.20	-1.60	1	1874
10:53:39	40.25	40.40	40.25	-1.55	1	1873
10:53:39	40.30	40.40	40.30	-1.50	2	1872
10:53:23	40.35	40.50	40.35	-1.45	5	1870
10:53:23	40.40	40.55	40.40	-1.40	16	1865
10:53:08	40.40	40.55	40.40	-1.40	1	1849
10:53:07	40.45	40.60	40.45	-1.35	4	1848
10:53:07	40.50	40.60	40.50	-1.30	3	1844
10:52:32	40.55	40.60	40.55	-1.25	1	1841
10:49:23	40.50	40.60	40.50	-1.30	1	1840
10:49:23	40.50	40.60	40.50	-1.30	2	1839
10:49:15	40.50	40.60	40.50	-1.30	1	1837
10:49:06	40.50	40.60	40.50	-1.30	1	1836
10:48:53	40.50	40.60	40.50	-1.30	1	1835
10:48:12	40.55	40.60	40.55	-1.25	4	1834
10:48:12	40.50	40.55	40.55	-1.25	1	1830
10:47:40	40.50	40.65	40.50	-1.30	1	1829
10:46:48	40.50	40.55	40.55	-1.25	1	1828
10:46:35	40.45	40.55	40.55	-1.25	1	1827
10:46:18	40.45	40.50	40.50	-1.30	1	1826
10:46:18	40.45	40.50	40.50	-1.30	1	1825
10:45:38	40.45	40.50	40.50	-1.30	1	1824
10:44:39	40.55	40.70	40.50	-1.30	40	1823
10:44:39	40.55	40.70	40.55	-1.25	9	1783
10:44:39	40.55	40.60	40.60	-1.20	1	1774
10:44:05	40.55	40.65	40.55	-1.25	3	1773
10:43:42	40.60	40.65	40.60	-1.20	1	1770
10:43:32	40.60	40.70	40.60	-1.20	5	1769
10:43:07	40.65	40.70	40.65	-1.15	9	1764
10:43:07	40.70	40.80	40.70	-1.10	5	1755
10:42:11	40.70	40.80	40.70	-1.10	1	1750
10:41:54	40.75	40.85	40.75	-1.05	1	1749
10:40:11	40.70	40.75	40.75	-1.05	2	1748
10:40:02	40.70	40.75	40.75	-1.05	1	1746
10:39:36	40.70	40.75	40.75	-1.05	1	1745
10:37:54	40.70	40.75	40.70	-1.10	1	1744
10:37:53	40.70	40.75	40.70	-1.10	1	1743
10:37:53	40.70	40.75	40.70	-1.10	1	1742
10:35:58	40.70	40.75	40.70	-1.10	1	1741
10:34:45	40.75	40.80	40.75	-1.05	1	1740
10:34:44	40.75	40.80	40.75	-1.05	1	1739
10:34:44	40.75	40.80	40.75	-1.05	1	1738
10:34:37	40.75	40.80	40.75	-1.05	2	1737
10:34:35	40.75	40.80	40.75	-1.05	1	1735
10:34:29	40.90	40.95	40.80	-1.00	26	1734
10:34:29	40.90	40.95	40.90	-0.90	16	1708
10:32:11	40.95	41.00	40.95	-0.85	1	1692
10:32:11	40.95	41.00	40.95	-0.85	1	1691
10:32:08	40.95	41.00	40.95	-0.85	1	1690
10:31:49	40.95	41.05	40.95	-0.85	11	1689
10:31:49	40.95	41.10	40.95	-0.85	1	1678
10:31:08	40.95	41.10	41.10	-0.70	1	1677
10:30:10	40.95	41.15	40.95	-0.85	2	1676
10:29:34	40.95	41.05	40.95	-0.85	3	1674
10:29:22	41.00	41.05	41.00	-0.80	4	1671
10:29:22	41.00	41.10	41.00	-0.80	8	1667
10:29:16	41.05	41.15	41.05	-0.75	1	1659
10:28:37	41.05	41.10	41.05	-0.75	1	1658
10:27:58	41.05	41.10	41.05	-0.75	3	1657
10:25:25	41.00	41.15	41.00	-0.80	3	1654
10:23:53	41.05	41.15	41.05	-0.75	2	1651
10:22:33	41.05	41.10	41.10	-0.70	1	1649
10:21:35	41.05	41.10	41.05	-0.75	2	1648
10:21:35	41.05	41.10	41.05	-0.75	10	1646
10:21:17	41.10	41.15	41.10	-0.70	1	1636
10:19:57	41.05	41.15	41.05	-0.75	1	1635
10:19:00	41.05	41.15	41.05	-0.75	1	1634
10:17:58	41.05	41.15	41.05	-0.75	2	1633
10:17:03	41.05	41.15	41.05	-0.75	1	1631
10:16:53	41.10	41.15	41.10	-0.70	1	1630
10:16:36	41.05	41.10	41.10	-0.70	1	1629
10:16:27	41.10	41.25	41.10	-0.70	5	1628
10:16:15	41.10	41.20	41.10	-0.70	1	1623
10:15:56	41.10	41.20	41.10	-0.70	1	1622
10:14:29	41.10	41.25	41.10	-0.70	1	1621
10:13:25	41.10	41.25	41.10	-0.70	2	1620
10:13:00	41.15	41.25	41.10	-0.70	22	1618
10:13:00	41.15	41.25	41.15	-0.65	25	1596
10:12:56	41.15	41.20	41.20	-0.60	1	1571
10:12:37	41.15	41.25	41.15	-0.65	1	1570
10:12:31	41.20	41.25	41.20	-0.60	2	1569
10:12:07	41.20	41.25	41.20	-0.60	1	1567
10:10:47	41.20	41.25	41.20	-0.60	1	1566
10:08:15	41.15	41.20	41.20	-0.60	1	1565
10:07:43	41.15	41.25	41.25	-0.55	1	1564
10:07:05	41.15	41.25	41.15	-0.65	1	1563
10:06:40	41.15	41.25	41.15	-0.65	2	1562
10:06:28	41.15	41.20	41.15	-0.65	1	1560
10:05:28	41.15	41.25	41.15	-0.65	1	1559
10:04:47	41.10	41.25	41.10	-0.70	1	1558
10:04:39	41.15	41.25	41.15	-0.65	1	1557
10:03:37	41.15	41.25	41.10	-0.70	2	1556
10:03:37	41.15	41.25	41.15	-0.65	3	1554
10:03:31	41.15	41.25	41.15	-0.65	1	1551
10:02:53	41.10	41.25	41.10	-0.70	2	1550
10:02:11	41.15	41.35	41.15	-0.65	7	1548
10:02:11	41.20	41.40	41.20	-0.60	10	1541
10:01:57	41.30	41.50	41.30	-0.50	1	1531
10:01:57	41.25	41.30	41.30	-0.50	3	1530
10:01:57	41.25	41.30	41.30	-0.50	1	1527
10:01:57	41.40	41.55	41.30	-0.50	7	1526
10:01:57	41.40	41.55	41.35	-0.45	1	1519
10:01:57	41.40	41.55	41.40	-0.40	3	1518
10:01:01	41.40	41.60	41.40	-0.40	1	1515
10:01:01	41.35	41.45	41.45	-0.35	1	1514
10:01:00	41.50	41.60	41.50	-0.30	1	1513
10:00:48	41.55	41.75	41.50	-0.30	2	1512
10:00:48	41.55	41.75	41.55	-0.25	1	1510
10:00:38	41.40	41.50	41.50	-0.30	1	1509
10:00:37	41.30	41.45	41.45	-0.35	1	1508
10:00:36	41.25	41.35	41.35	-0.45	2	1507
10:00:07	41.20	41.35	41.20	-0.60	1	1505
09:59:50	41.20	41.35	41.20	-0.60	1	1504
09:59:50	41.25	41.35	41.25	-0.55	1	1503
09:59:04	41.35	41.45	41.35	-0.45	1	1502
09:59:04	41.35	41.45	41.35	-0.45	1	1501
09:59:01	41.30	41.50	41.30	-0.50	2	1500
09:59:01	41.30	41.50	41.30	-0.50	5	1498
09:58:37	41.35	41.55	41.35	-0.45	2	1493
09:58:35	41.35	41.60	41.35	-0.45	1	1491
09:58:28	41.30	41.35	41.35	-0.45	1	1490
09:58:24	41.35	41.60	41.35	-0.45	1	1489
09:58:24	41.35	41.60	41.35	-0.45	1	1488
09:58:12	41.35	41.50	41.35	-0.45	1	1487
09:58:05	41.45	41.50	41.45	-0.35	3	1486
09:57:59	41.50	41.60	41.50	-0.30	7	1483
09:57:57	41.50	41.65	41.50	-0.30	1	1476
09:57:42	41.55	41.70	41.55	-0.25	1	1475
09:57:42	41.60	41.70	41.60	-0.20	5	1474
09:57:19	41.60	41.75	41.60	-0.20	1	1469
09:57:19	41.65	41.75	41.65	-0.15	2	1468
09:57:19	41.60	41.75	41.75	-0.05	1	1466
09:57:18	41.60	41.75	41.75	-0.05	1	1465
09:57:15	41.60	41.75	41.75	-0.05	1	1464
09:57:09	41.50	41.65	41.75	-0.05	2	1463
09:57:09	41.50	41.65	41.70	-0.10	2	1461
09:57:09	41.50	41.65	41.65	-0.15	1	1459
09:57:06	41.50	41.70	41.70	-0.10	1	1458
09:56:49	41.55	41.70	41.55	-0.25	2	1457
09:56:49	41.60	41.70	41.60	-0.20	1	1455
09:56:42	41.50	41.65	41.65	-0.15	2	1454
09:56:41	41.55	41.75	41.55	-0.25	2	1452
09:56:41	41.50	41.75	41.75	-0.05	2	1450
09:56:39	41.50	41.75	41.75	-0.05	1	1448
09:56:36	41.50	41.70	41.70	-0.10	1	1447
09:56:35	41.50	41.65	41.65	-0.15	1	1446
09:56:35	41.60	41.70	41.60	-0.20	1	1445
09:56:35	41.55	41.70	41.55	-0.25	1	1444
09:56:35	41.55	41.70	41.70	-0.10	2	1443
09:56:32	41.50	41.70	41.70	-0.10	1	1441
09:56:28	41.50	41.65	41.65	-0.15	1	1440
09:56:23	41.50	41.70	41.70	-0.10	1	1439
09:56:21	41.50	41.65	41.65	-0.15	1	1438
09:56:20	41.50	41.70	41.50	-0.30	4	1437
09:56:20	41.60	41.70	41.60	-0.20	1	1433
09:56:16	41.50	41.70	41.70	-0.10	1	1432
09:56:14	41.50	41.65	41.65	-0.15	1	1431
09:56:13	41.50	41.60	41.60	-0.20	1	1430
09:56:10	41.50	41.70	41.70	-0.10	2	1429
09:56:10	41.55	41.80	41.55	-0.25	5	1427
09:56:10	41.55	41.75	41.75	-0.05	1	1422
09:56:08	41.55	41.75	41.75	-0.05	1	1421
09:56:02	41.55	41.75	41.75	-0.05	1	1420
09:56:02	41.60	41.80	41.60	-0.20	2	1419
09:56:02	41.60	41.80	41.80	0	1	1417
09:56:01	41.65	41.85	41.65	-0.15	1	1416
09:56:01	41.65	41.85	41.85	+0.05	1	1415
09:55:56	41.70	41.85	41.85	+0.05	1	1414
09:55:53	41.90	41.95	41.90	+0.10	3	1413
09:55:53	41.90	41.95	41.90	+0.10	5	1410
09:55:51	41.70	41.95	41.95	+0.15	2	1405
09:55:51	41.80	42.05	41.80	0	5	1403
09:55:51	41.80	41.95	41.95	+0.15	1	1398
09:55:50	41.85	41.95	41.85	+0.05	1	1397
09:55:50	41.85	41.95	41.95	+0.15	2	1396
09:55:50	41.90	41.95	41.90	+0.10	3	1394
09:55:50	42.00	42.10	41.95	+0.15	3	1391
09:55:50	42.00	42.10	42.00	+0.20	7	1388
09:55:50	42.00	42.10	42.00	+0.20	2	1381
09:55:49	42.00	42.10	42.00	+0.20	1	1379
09:55:43	41.95	42.10	41.95	+0.15	1	1378
09:55:42	42.00	42.10	42.00	+0.20	1	1377
09:55:42	41.95	42.05	42.05	+0.25	1	1376
09:55:41	41.95	42.05	42.05	+0.25	1	1375
09:55:41	42.05	42.10	42.05	+0.25	1	1374
09:55:33	41.85	42.00	42.05	+0.25	1	1373
09:55:33	41.85	42.00	42.00	+0.20	3	1372
09:55:33	41.85	41.90	42.00	+0.20	1	1369
09:55:33	41.85	41.90	41.90	+0.10	1	1368
09:55:33	41.80	41.85	42.00	+0.20	3	1367
09:55:33	41.80	41.85	41.95	+0.15	115	1364
09:55:33	41.80	41.85	41.90	+0.10	4	1249
09:55:33	41.80	41.85	41.85	+0.05	1	1245
09:55:21	41.55	41.70	41.80	0	112	1244
09:55:21	41.55	41.70	41.75	-0.05	1	1132
09:55:21	41.55	41.70	41.70	-0.10	10	1131
09:55:18	41.55	41.70	41.70	-0.10	4	1121
09:55:17	41.55	41.70	41.70	-0.10	1	1117
09:55:15	41.65	41.70	41.65	-0.15	1	1116
09:55:15	41.65	41.70	41.65	-0.15	3	1115
09:55:08	41.65	41.70	41.70	-0.10	1	1112
09:55:02	41.60	41.65	41.65	-0.15	1	1111
09:55:01	41.60	41.65	41.65	-0.15	1	1110
09:55:00	41.55	41.60	41.60	-0.20	1	1109
09:54:59	41.50	41.60	41.60	-0.20	3	1108
09:54:59	41.50	41.60	41.60	-0.20	1	1105
09:54:56	41.40	41.50	41.60	-0.20	1	1104
09:54:56	41.40	41.50	41.50	-0.30	36	1103
09:54:46	41.45	41.50	41.45	-0.35	1	1067
09:54:33	41.30	41.35	41.45	-0.35	202	1066
09:54:33	41.30	41.35	41.35	-0.45	5	864
09:54:18	41.35	41.45	41.35	-0.45	5	859
09:54:13	41.35	41.40	41.40	-0.40	7	854
09:53:33	41.35	41.40	41.35	-0.45	1	847
09:53:33	41.35	41.40	41.35	-0.45	2	846
09:53:28	41.25	41.35	41.35	-0.45	1	844
09:53:13	41.30	41.40	41.30	-0.50	2	843
09:52:51	41.30	41.45	41.30	-0.50	2	841
09:52:51	41.35	41.45	41.35	-0.45	1	839
09:52:51	41.35	41.45	41.35	-0.45	4	838
09:52:51	41.40	41.45	41.40	-0.40	1	834
09:52:51	41.35	41.45	41.35	-0.45	2	833
09:52:51	41.30	41.40	41.40	-0.40	5	831
09:52:51	41.25	41.30	41.40	-0.40	62	826
09:52:51	41.25	41.30	41.35	-0.45	12	764
09:52:51	41.25	41.30	41.30	-0.50	1	752
09:52:44	41.25	41.30	41.25	-0.55	1	751
09:52:43	41.20	41.30	41.30	-0.50	1	750
09:52:32	41.05	41.25	41.25	-0.55	5	749
09:52:32	41.00	41.15	41.25	-0.55	46	744
09:52:32	41.00	41.15	41.20	-0.60	6	698
09:52:32	41.00	41.15	41.15	-0.65	1	692
09:51:38	41.10	41.20	41.10	-0.70	10	691
09:50:51	41.05	41.10	41.10	-0.70	1	681
09:50:40	40.95	41.05	41.05	-0.75	3	680
09:50:40	40.90	41.00	41.00	-0.80	5	677
09:50:40	40.90	41.00	41.00	-0.80	4	672
09:50:40	40.90	40.95	40.95	-0.85	2	668
09:50:40	40.85	40.90	40.90	-0.90	5	666
09:50:18	40.85	40.90	40.85	-0.95	1	661
09:48:27	40.85	40.90	40.85	-0.95	2	660
09:48:24	40.80	40.85	40.85	-0.95	3	658
09:46:12	40.85	40.90	40.85	-0.95	1	655
09:45:08	40.85	40.90	40.85	-0.95	1	654
09:44:31	40.70	40.80	40.80	-1.00	1	653
09:42:08	40.80	40.90	40.80	-1.00	5	652
09:41:21	40.80	40.90	40.80	-1.00	3	647
09:40:57	40.80	40.90	40.90	-0.90	1	644
09:40:33	40.80	40.90	40.90	-0.90	1	643
09:40:17	40.80	40.85	40.85	-0.95	1	642
09:40:06	40.80	40.85	40.85	-0.95	1	641
09:38:48	40.80	40.85	40.80	-1.00	2	640
09:38:40	40.75	40.85	40.75	-1.05	1	638
09:38:09	40.70	40.75	40.75	-1.05	1	637
09:38:01	40.70	40.75	40.70	-1.10	1	636
09:37:59	40.70	40.75	40.75	-1.05	1	635
09:37:59	40.65	40.70	40.70	-1.10	5	634
09:37:21	40.60	40.65	40.60	-1.20	1	629
09:37:17	40.60	40.65	40.60	-1.20	2	628
09:37:14	40.60	40.65	40.60	-1.20	1	626
09:37:01	40.60	40.65	40.60	-1.20	4	625
09:36:41	40.65	40.70	40.60	-1.20	5	621
09:36:41	40.65	40.70	40.65	-1.15	1	616
09:36:16	40.60	40.65	40.65	-1.15	1	615
09:36:10	40.60	40.65	40.65	-1.15	1	614
09:36:03	40.60	40.65	40.65	-1.15	1	613
09:35:30	40.65	40.70	40.65	-1.15	2	612
09:35:30	40.65	40.70	40.65	-1.15	2	610
09:35:30	40.65	40.70	40.65	-1.15	1	608
09:34:14	40.70	40.75	40.70	-1.10	1	607
09:34:10	40.70	40.85	40.70	-1.10	1	606
09:33:50	40.75	40.90	40.75	-1.05	2	605
09:33:19	40.65	40.70	40.70	-1.10	1	603
09:33:19	40.65	40.70	40.70	-1.10	4	602
09:33:19	40.65	40.70	40.70	-1.10	8	598
09:33:12	40.65	40.70	40.70	-1.10	1	590
09:32:13	40.65	40.70	40.70	-1.10	1	589
09:30:41	40.70	40.75	40.70	-1.10	1	588
09:30:22	40.75	40.80	40.75	-1.05	1	587
09:30:21	40.75	40.80	40.75	-1.05	1	586
09:30:20	40.75	40.80	40.75	-1.05	1	585
09:29:47	40.85	41.00	40.65	-1.15	1	584
09:29:47	40.85	41.00	40.70	-1.10	9	583
09:29:47	40.85	41.00	40.75	-1.05	6	574
09:29:47	40.85	41.00	40.80	-1.00	10	568
09:29:47	40.85	41.00	40.85	-0.95	7	558
09:29:15	40.90	41.00	40.90	-0.90	1	551
09:29:10	40.90	41.00	40.90	-0.90	1	550
09:29:10	40.90	41.00	40.90	-0.90	3	549
09:28:22	40.90	40.95	40.95	-0.85	4	546
09:28:00	40.95	41.00	40.95	-0.85	1	542
09:28:00	40.95	41.00	40.95	-0.85	8	541
09:28:00	40.95	41.00	40.95	-0.85	2	533
09:27:06	40.95	41.00	40.95	-0.85	1	531
09:27:06	40.95	41.00	40.95	-0.85	1	530
09:27:06	40.95	41.05	40.95	-0.85	3	529
09:25:59	40.95	41.15	40.95	-0.85	1	526
09:25:50	41.05	41.15	41.05	-0.75	1	525
09:25:29	41.00	41.15	41.00	-0.80	1	524
09:25:29	41.10	41.20	41.10	-0.70	1	523
09:25:04	40.95	41.10	41.25	-0.55	1	522
09:25:04	40.95	41.10	41.20	-0.60	3	521
09:25:04	40.95	41.10	41.10	-0.70	1	518
09:24:47	40.95	41.00	41.00	-0.80	1	517
09:24:30	40.95	41.00	41.00	-0.80	1	516
09:23:55	40.95	41.00	40.95	-0.85	1	515
09:22:48	40.95	41.00	41.00	-0.80	1	514
09:22:36	41.00	41.10	41.00	-0.80	1	513
09:22:16	40.95	41.00	41.00	-0.80	1	512
09:22:14	40.95	41.00	41.00	-0.80	1	511
09:22:14	40.95	41.00	41.00	-0.80	1	510
09:21:50	40.95	41.00	40.95	-0.85	4	509
09:21:22	40.95	41.00	41.00	-0.80	1	505
09:21:18	40.95	41.00	41.00	-0.80	1	504
09:21:01	40.95	41.00	41.00	-0.80	1	503
09:20:50	40.85	40.90	40.90	-0.90	14	502
09:20:42	40.80	40.90	40.80	-1.00	4	488
09:20:36	40.80	40.85	40.85	-0.95	1	484
09:20:09	40.90	41.05	40.90	-0.90	3	483
09:20:08	40.90	41.05	40.90	-0.90	1	480
09:20:02	40.90	41.05	40.90	-0.90	1	479
09:19:54	40.90	41.00	40.90	-0.90	3	478
09:19:54	40.90	41.00	40.90	-0.90	5	475
09:19:54	41.00	41.05	41.00	-0.80	5	470
09:19:50	41.05	41.10	41.05	-0.75	1	465
09:19:31	41.15	41.20	41.15	-0.65	1	464
09:19:31	41.15	41.20	41.15	-0.65	1	463
09:19:31	41.20	41.25	41.20	-0.60	14	462
09:19:21	41.25	41.30	41.25	-0.55	1	448
09:19:10	41.20	41.30	41.20	-0.60	1	447
09:18:54	41.20	41.30	41.20	-0.60	1	446
09:18:49	41.20	41.35	41.20	-0.60	1	445
09:18:41	41.20	41.35	41.20	-0.60	1	444
09:18:03	41.20	41.35	41.20	-0.60	2	443
09:17:48	41.30	41.35	41.30	-0.50	2	441
09:17:48	41.35	41.40	41.35	-0.45	1	439
09:17:42	41.35	41.40	41.35	-0.45	1	438
09:17:36	41.35	41.40	41.35	-0.45	4	437
09:16:48	41.35	41.40	41.40	-0.40	1	433
09:16:05	41.35	41.45	41.45	-0.35	3	432
09:15:50	41.40	41.45	41.40	-0.40	9	429
09:15:50	41.45	41.50	41.45	-0.35	1	420
09:15:33	41.45	41.50	41.45	-0.35	1	419
09:15:32	41.45	41.50	41.50	-0.30	1	418
09:14:44	41.45	41.50	41.45	-0.35	1	417
09:14:40	41.40	41.50	41.40	-0.40	1	416
09:14:40	41.40	41.45	41.45	-0.35	2	415
09:14:40	41.35	41.40	41.40	-0.40	3	413
09:14:36	41.35	41.40	41.35	-0.45	1	410
09:14:31	41.35	41.40	41.35	-0.45	1	409
09:14:01	41.30	41.35	41.35	-0.45	2	408
09:14:01	41.25	41.30	41.30	-0.50	1	406
09:13:59	41.25	41.30	41.25	-0.55	1	405
09:13:59	41.25	41.30	41.25	-0.55	1	404
09:13:53	41.25	41.30	41.25	-0.55	1	403
09:13:25	41.25	41.35	41.25	-0.55	2	402
09:13:25	41.25	41.35	41.25	-0.55	3	400
09:13:23	41.30	41.35	41.30	-0.50	4	397
09:12:52	41.30	41.40	41.30	-0.50	1	393
09:12:43	41.25	41.35	41.35	-0.45	3	392
09:12:35	41.30	41.35	41.30	-0.50	8	389
09:12:19	41.30	41.40	41.40	-0.40	1	381
09:12:06	41.30	41.40	41.40	-0.40	1	380
09:11:59	41.30	41.40	41.40	-0.40	1	379
09:11:52	41.35	41.40	41.35	-0.45	1	378
09:11:43	41.35	41.40	41.35	-0.45	1	377
09:11:40	41.30	41.40	41.30	-0.50	3	376
09:11:40	41.35	41.40	41.35	-0.45	3	373
09:11:38	41.35	41.40	41.35	-0.45	1	370
09:11:37	41.30	41.40	41.40	-0.40	1	369
09:11:23	41.25	41.30	41.30	-0.50	2	368
09:11:12	41.15	41.20	41.20	-0.60	2	366
09:11:12	41.15	41.20	41.20	-0.60	4	364
09:11:12	41.15	41.20	41.20	-0.60	1	360
09:11:11	41.15	41.20	41.20	-0.60	2	359
09:11:03	41.10	41.20	41.20	-0.60	10	357
09:10:42	40.95	41.00	41.00	-0.80	4	347
09:10:42	40.90	40.95	40.95	-0.85	9	343
09:10:08	40.85	40.95	40.85	-0.95	1	334
09:10:03	40.90	40.95	40.90	-0.90	2	333
09:09:47	40.85	40.95	40.95	-0.85	1	331
09:09:43	40.80	40.95	40.95	-0.85	1	330
09:09:36	40.80	40.95	40.95	-0.85	1	329
09:09:21	40.80	40.95	40.80	-1.00	1	328
09:09:03	40.80	40.90	40.90	-0.90	3	327
09:09:00	40.75	40.85	40.85	-0.95	1	324
09:08:54	40.70	40.80	40.80	-1.00	2	323
09:08:54	40.65	40.75	40.75	-1.05	1	321
09:08:49	40.60	40.70	40.70	-1.10	1	320
09:08:48	40.65	40.70	40.55	-1.25	2	319
09:08:48	40.65	40.70	40.60	-1.20	9	317
09:08:48	40.65	40.70	40.65	-1.15	2	308
09:08:22	40.60	40.65	40.60	-1.20	1	306
09:08:20	40.80	40.90	40.60	-1.20	1	305
09:07:29	40.75	40.80	40.80	-1.00	1	304
09:07:29	40.75	40.80	40.80	-1.00	1	303
09:07:16	40.70	40.80	40.80	-1.00	1	302
09:06:58	40.70	40.80	40.70	-1.10	2	301
09:06:58	40.70	40.80	40.70	-1.10	1	299
09:06:50	40.70	40.85	40.70	-1.10	1	298
09:06:46	40.70	40.90	40.70	-1.10	2	297
09:06:45	40.70	40.80	40.85	-0.95	7	295
09:06:45	40.70	40.80	40.80	-1.00	3	288
09:06:43	40.75	40.90	40.75	-1.05	1	285
09:06:43	40.75	40.90	40.75	-1.05	3	284
09:06:28	40.75	40.90	40.75	-1.05	1	281
09:06:26	40.80	40.90	40.80	-1.00	1	280
09:06:25	40.75	40.80	40.80	-1.00	1	279
09:06:24	40.70	40.75	40.75	-1.05	6	278
09:06:24	40.70	40.75	40.75	-1.05	4	272
09:06:19	40.70	40.75	40.75	-1.05	2	268
09:05:53	40.75	40.90	40.75	-1.05	1	266
09:05:52	40.85	40.90	40.85	-0.95	1	265
09:05:52	40.75	40.85	40.85	-0.95	1	264
09:05:52	40.80	40.90	40.80	-1.00	5	263
09:05:49	40.80	40.90	40.80	-1.00	6	258
09:05:36	40.70	40.80	40.80	-1.00	2	252
09:05:36	40.70	40.75	40.75	-1.05	2	250
09:05:27	40.65	40.75	40.65	-1.15	2	248
09:04:59	40.60	40.80	40.60	-1.20	1	246
09:04:54	40.65	40.85	40.65	-1.15	2	245
09:04:52	40.80	40.85	40.80	-1.00	1	243
09:04:52	40.80	40.85	40.80	-1.00	1	242
09:04:46	40.65	40.85	40.65	-1.15	1	241
09:04:39	40.65	40.85	40.85	-0.95	1	240
09:04:37	40.65	40.85	40.65	-1.15	2	239
09:04:28	40.60	40.75	40.60	-1.20	1	237
09:04:26	40.60	40.70	40.50	-1.30	2	236
09:04:26	40.60	40.70	40.55	-1.25	2	234
09:04:26	40.60	40.70	40.60	-1.20	6	232
09:04:23	40.60	40.70	40.70	-1.10	1	226
09:04:17	40.60	40.70	40.70	-1.10	1	225
09:04:10	40.70	40.85	40.70	-1.10	1	224
09:04:10	40.80	40.90	40.80	-1.00	2	223
09:04:10	40.80	40.90	40.80	-1.00	4	221
09:04:10	40.80	40.95	40.80	-1.00	6	217
09:04:10	40.85	40.95	40.85	-0.95	1	211
09:04:10	40.90	41.00	40.90	-0.90	4	210
09:04:10	40.90	41.00	40.90	-0.90	1	206
09:04:09	40.90	41.05	40.90	-0.90	3	205
09:03:57	40.90	41.05	40.90	-0.90	1	202
09:03:54	40.90	41.05	40.90	-0.90	1	201
09:03:51	40.90	41.05	40.90	-0.90	2	200
09:03:49	40.90	41.05	40.90	-0.90	1	198
09:03:47	40.90	41.05	40.90	-0.90	1	197
09:03:45	41.00	41.10	40.90	-0.90	6	196
09:03:45	41.00	41.10	41.00	-0.80	4	190
09:03:42	41.05	41.15	41.05	-0.75	4	186
09:03:42	41.05	41.15	41.05	-0.75	4	182
09:03:41	41.10	41.20	41.10	-0.70	3	178
09:03:38	41.10	41.20	41.10	-0.70	1	175
09:03:37	41.10	41.15	41.15	-0.65	1	174
09:03:34	41.10	41.20	41.20	-0.60	2	173
09:03:33	41.10	41.20	41.20	-0.60	1	171
09:03:11	41.05	41.20	41.20	-0.60	1	170
09:03:10	41.05	41.20	41.20	-0.60	2	169
09:02:50	41.05	41.20	41.25	-0.55	1	167
09:02:50	41.05	41.20	41.20	-0.60	2	166
09:02:48	41.15	41.30	41.15	-0.65	1	164
09:02:48	41.15	41.30	41.15	-0.65	2	163
09:02:46	41.20	41.35	41.20	-0.60	1	161
09:02:41	41.20	41.30	41.30	-0.50	1	160
09:02:40	41.35	41.45	41.35	-0.45	4	159
09:02:27	41.35	41.50	41.50	-0.30	1	155
09:02:23	41.35	41.50	41.50	-0.30	1	154
09:02:16	41.35	41.50	41.50	-0.30	1	153
09:02:13	41.25	41.30	41.30	-0.50	2	152
09:02:13	41.20	41.25	41.25	-0.55	5	150
09:02:07	41.15	41.20	41.20	-0.60	3	145
09:02:05	41.20	41.25	41.20	-0.60	1	142
09:01:40	41.15	41.20	41.20	-0.60	2	141
09:01:34	41.15	41.20	41.20	-0.60	1	139
09:01:33	41.05	41.15	41.15	-0.65	2	138
09:01:33	41.05	41.10	41.10	-0.70	2	136
09:01:33	41.10	41.15	41.10	-0.70	14	134
09:01:33	41.10	41.15	41.10	-0.70	3	120
09:01:33	41.15	41.25	41.15	-0.65	3	117
09:01:33	41.15	41.25	41.15	-0.65	4	114
09:01:28	41.25	41.30	41.25	-0.55	1	110
09:01:24	41.20	41.35	41.20	-0.60	1	109
09:01:13	41.30	41.35	41.30	-0.50	1	108
09:01:05	41.30	41.45	41.30	-0.50	2	107
09:01:00	41.30	41.45	41.30	-0.50	1	105
09:00:55	41.20	41.25	41.25	-0.55	3	104
09:00:54	41.20	41.25	41.25	-0.55	1	101
09:00:42	41.15	41.25	41.15	-0.65	4	100
09:00:29	41.30	41.35	41.10	-0.70	1	96
09:00:29	41.30	41.35	41.20	-0.60	2	95
09:00:29	41.30	41.35	41.30	-0.50	3	93
09:00:28	41.30	41.35	41.35	-0.45	1	90
09:00:20	41.35	41.45	41.35	-0.45	2	89
09:00:20	41.35	41.45	41.35	-0.45	1	87
09:00:20	41.35	41.45	41.35	-0.45	1	86
09:00:10	41.50	41.55	41.50	-0.30	7	85
09:00:09	41.50	41.55	41.50	-0.30	1	78
09:00:06	41.50	41.65	41.50	-0.30	1	77
09:00:06	41.55	41.65	41.55	-0.25	1	76
09:00:05	41.55	41.65	41.55	-0.25	10	75
09:00:05	41.60	41.70	41.60	-0.20	5	65
09:00:05	41.70	41.75	41.70	-0.10	2	60
09:00:05	--	--	41.70	-0.10	34	58

　

其他人也逛...

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

Apple iPhone 17 Pro Max (256G)

MyCard 3290點虛擬點數卡

Double A-多功能影印紙A4 80G (5包/箱)

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

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

羅技 MX Master 4 無線滑鼠

麥當勞十塊麥克鷄塊即享券

MyCard 1000點虛擬點數卡

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

家樂福10000元好禮即享券(餘額型)

麥當勞勁辣鷄腿堡好禮即享券

SHISEIDO資生堂百優精純乳霜(75ml)

美與盟友關係緊張之際　白宮證...

AI熱潮帶旺　首季經常帳順差續...

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

‧韓三星電子勞資協商再度展開　...
‧新加坡與世銀集團推碳市場計畫...
‧5月20日　美伊戰爭對國際經濟、...

加密貨幣

比特幣BTC	77658.03	703.28	0.91%
以太幣ETH	2142.24	13.71	0.64%
瑞波幣XRP	1.38	-0.01	-0.66%
比特幣現金BCH	369.49	-9.02	-2.38%
萊特幣LTC	54.33	0.02	0.04%
卡達幣ADA	0.250707	0.00	-0.26%
波場幣TRX	0.357925	0.00	0.70%
恆星幣XLM	0.144602	0.00	-1.70%

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。