最新[公告] 聯嘉投控:公告聯嘉光電投資控股股份有限公司國內第一次有擔保(例：第一次有擔保)轉(交)換公司債(簡稱：聯嘉投控一，代碼：37171)停止受理轉交換等相關事項。熱門[公告] 晶呈科技:澄清媒體報導本公司及董事長因涉嫌侵害日商基佳電子材料股份有限公司營業秘密而遭起訴事宜

更新報價

穎　漢 (4562) 電機機械上市

40.80 ▲+0.50 +1.24% 0.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	1,901	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)
14:30:00	40.75	40.80	40.80	+0.50	5	1901
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	40.70	40.80	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...

POCO X8 Pro 8G/256G

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

PChome 購物儲值100,000元

麥當勞豬肉滿福堡好禮即享券

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

Apple iPhone 17 (256G)

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

NWT威技 WiFi智慧16L除濕機WDH-16EN

OPPO Reno14 6.59吋 12+256GB

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

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

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

中工推舉鄭斯聰任董事長　馮敦...

台新證券又傳系統異常　官網公...

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

‧意德士：今年營運可望再創新高...
‧台南-KY代孫公司銳步運動公布人...
‧CATCHPLAY+啟動台韓內容合製計...

加密貨幣

比特幣BTC	77850.73	1,101.28	1.43%
以太幣ETH	2145.33	35.48	1.68%
瑞波幣XRP	1.38	0.02	1.43%
比特幣現金BCH	382.13	12.47	3.37%
萊特幣LTC	54.30	-0.09	-0.16%
卡達幣ADA	0.252064	0.00	1.55%
波場幣TRX	0.364166	0.01	2.31%
恆星幣XLM	0.148241	0.00	3.32%

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。