最新蘋果發表智慧家庭中樞裝置HomeView　深度整合Siri AI熱門加拿大9月赴美旅遊人次上升但仍遠低於特朗普重返執政前的2024年水平

更新報價

光　鋐 (4956) 光電業上市

40.30 ▼-2.20 -5.18% 1.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.20	2,659	40.30	9	40.35	15	41.50	42.10	40.25	42.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	40.30	40.35	40.30	-2.20	9	2659
13:30:00	40.25	40.35	40.30	-2.20	122	2650
13:24:57	40.45	40.50	40.45	-2.05	1	2528
13:24:50	40.35	40.45	40.45	-2.05	3	2527
13:24:35	40.35	40.45	40.35	-2.15	1	2524
13:24:31	40.35	40.45	40.45	-2.05	1	2523
13:24:23	40.35	40.45	40.45	-2.05	1	2522
13:24:14	40.35	40.45	40.35	-2.15	4	2521
13:24:11	40.35	40.45	40.45	-2.05	1	2517
13:24:05	40.35	40.50	40.35	-2.15	1	2516
13:24:00	40.35	40.50	40.35	-2.15	1	2515
13:23:22	40.35	40.45	40.50	-2.00	1	2514
13:23:22	40.35	40.45	40.45	-2.05	1	2513
13:23:21	40.35	40.45	40.45	-2.05	10	2512
13:23:20	40.35	40.45	40.35	-2.15	1	2502
13:23:13	40.40	40.45	40.40	-2.10	1	2501
13:23:11	40.35	40.40	40.40	-2.10	8	2500
13:23:09	40.35	40.40	40.35	-2.15	1	2492
13:22:48	40.30	40.35	40.35	-2.15	1	2491
13:22:31	40.30	40.40	40.30	-2.20	1	2490
13:22:30	40.30	40.40	40.30	-2.20	1	2489
13:22:22	40.25	40.35	40.35	-2.15	39	2488
13:22:22	40.25	40.30	40.30	-2.20	1	2449
13:22:22	40.25	40.30	40.30	-2.20	1	2448
13:22:22	40.30	40.35	40.30	-2.20	19	2447
13:22:20	40.30	40.35	40.35	-2.15	1	2428
13:22:07	40.30	40.40	40.40	-2.10	2	2427
13:21:55	40.30	40.35	40.35	-2.15	1	2425
13:21:52	40.30	40.35	40.35	-2.15	16	2424
13:21:52	40.30	40.35	40.30	-2.20	5	2408
13:21:47	40.30	40.35	40.30	-2.20	1	2403
13:21:15	40.30	40.35	40.30	-2.20	1	2402
13:21:01	40.30	40.35	40.30	-2.20	1	2401
13:21:01	40.30	40.35	40.30	-2.20	1	2400
13:20:48	40.30	40.40	40.30	-2.20	3	2399
13:20:48	40.30	40.35	40.35	-2.15	7	2396
13:20:47	40.30	40.35	40.30	-2.20	2	2389
13:20:42	40.30	40.35	40.30	-2.20	1	2387
13:20:25	40.30	40.35	40.35	-2.15	2	2386
13:20:25	40.30	40.35	40.30	-2.20	1	2384
13:20:00	40.30	40.40	40.40	-2.10	1	2383
13:19:52	40.30	40.40	40.40	-2.10	1	2382
13:19:52	40.30	40.40	40.30	-2.20	1	2381
13:19:46	40.30	40.40	40.30	-2.20	3	2380
13:19:28	40.30	40.40	40.30	-2.20	1	2377
13:19:09	40.30	40.40	40.40	-2.10	4	2376
13:18:59	40.30	40.45	40.45	-2.05	1	2372
13:18:45	40.35	40.50	40.35	-2.15	2	2371
13:18:42	40.35	40.50	40.35	-2.15	20	2369
13:18:35	40.35	40.45	40.45	-2.05	1	2349
13:18:21	40.40	40.50	40.35	-2.15	3	2348
13:18:21	40.40	40.50	40.40	-2.10	2	2345
13:18:20	40.40	40.45	40.45	-2.05	1	2343
13:18:01	40.30	40.35	40.35	-2.15	9	2342
13:18:01	40.40	40.55	40.35	-2.15	10	2333
13:18:01	40.40	40.55	40.40	-2.10	5	2323
13:18:00	40.45	40.55	40.45	-2.05	1	2318
13:17:58	40.40	40.50	40.50	-2.00	13	2317
13:17:58	40.40	40.45	40.45	-2.05	4	2304
13:17:58	40.40	40.45	40.45	-2.05	1	2300
13:17:54	40.40	40.50	40.40	-2.10	1	2299
13:17:51	40.40	40.50	40.40	-2.10	1	2298
13:17:35	40.45	40.50	40.50	-2.00	1	2297
13:17:31	40.45	40.50	40.50	-2.00	1	2296
13:17:24	40.45	40.50	40.50	-2.00	1	2295
13:17:14	40.40	40.50	40.50	-2.00	7	2294
13:17:14	40.45	40.50	40.45	-2.05	4	2287
13:16:35	40.45	40.50	40.50	-2.00	1	2283
13:16:21	40.45	40.55	40.45	-2.05	3	2282
13:16:17	40.50	40.55	40.45	-2.05	9	2279
13:16:17	40.50	40.55	40.50	-2.00	1	2270
13:16:12	40.50	40.55	40.55	-1.95	17	2269
13:16:08	40.50	40.55	40.50	-2.00	1	2252
13:15:31	40.45	40.55	40.55	-1.95	1	2251
13:15:31	40.45	40.55	40.55	-1.95	1	2250
13:15:22	40.45	40.55	40.55	-1.95	3	2249
13:15:15	40.45	40.50	40.50	-2.00	6	2246
13:14:32	40.45	40.50	40.45	-2.05	1	2240
13:14:16	40.45	40.50	40.45	-2.05	5	2239
13:13:22	40.45	40.50	40.50	-2.00	2	2234
13:13:19	40.45	40.55	40.55	-1.95	1	2232
13:12:45	40.45	40.50	40.50	-2.00	1	2231
13:12:42	40.45	40.50	40.50	-2.00	1	2230
13:12:07	40.45	40.50	40.50	-2.00	2	2229
13:11:44	40.50	40.55	40.50	-2.00	1	2227
13:11:02	40.50	40.55	40.50	-2.00	1	2226
13:10:36	40.45	40.50	40.50	-2.00	1	2225
13:10:35	40.50	40.55	40.50	-2.00	1	2224
13:10:32	40.50	40.55	40.50	-2.00	1	2223
13:10:25	40.50	40.55	40.45	-2.05	8	2222
13:10:25	40.50	40.55	40.50	-2.00	1	2214
13:10:10	40.45	40.50	40.50	-2.00	1	2213
13:10:03	40.45	40.50	40.50	-2.00	2	2212
13:09:59	40.45	40.50	40.50	-2.00	1	2210
13:09:06	40.45	40.50	40.50	-2.00	4	2209
13:09:06	40.45	40.50	40.50	-2.00	2	2205
13:08:29	40.40	40.50	40.50	-2.00	2	2203
13:08:29	40.40	40.50	40.50	-2.00	1	2201
13:07:16	40.50	40.55	40.50	-2.00	12	2200
13:06:07	40.45	40.50	40.50	-2.00	1	2188
13:05:51	40.45	40.50	40.50	-2.00	2	2187
13:05:51	40.40	40.50	40.50	-2.00	2	2185
13:05:34	40.40	40.45	40.45	-2.05	1	2183
13:05:24	40.40	40.45	40.45	-2.05	7	2182
13:05:09	40.35	40.40	40.40	-2.10	1	2175
13:05:04	40.30	40.35	40.35	-2.15	2	2174
13:05:04	40.30	40.35	40.35	-2.15	7	2172
13:05:04	40.30	40.35	40.35	-2.15	1	2165
13:05:00	40.25	40.30	40.30	-2.20	5	2164
13:04:01	40.25	40.30	40.25	-2.25	1	2159
13:03:55	40.25	40.30	40.25	-2.25	1	2158
13:03:42	40.25	40.30	40.25	-2.25	1	2157
13:03:26	40.25	40.35	40.25	-2.25	2	2156
13:03:11	40.30	40.35	40.30	-2.20	3	2154
13:03:02	40.30	40.35	40.30	-2.20	1	2151
13:02:19	40.30	40.35	40.30	-2.20	2	2150
13:02:06	40.25	40.30	40.30	-2.20	1	2148
13:02:00	40.25	40.30	40.30	-2.20	1	2147
13:02:00	40.30	40.35	40.30	-2.20	1	2146
13:01:22	40.30	40.35	40.30	-2.20	1	2145
13:01:15	40.35	40.40	40.35	-2.15	1	2144
13:00:54	40.35	40.40	40.35	-2.15	8	2143
13:00:10	40.35	40.40	40.40	-2.10	1	2135
13:00:10	40.40	40.45	40.40	-2.10	1	2134
12:59:56	40.35	40.40	40.40	-2.10	1	2133
12:59:20	40.35	40.40	40.35	-2.15	1	2132
12:59:20	40.30	40.35	40.35	-2.15	3	2131
12:58:35	40.30	40.35	40.30	-2.20	1	2128
12:58:07	40.30	40.40	40.30	-2.20	6	2127
12:58:06	40.30	40.35	40.35	-2.15	2	2121
12:57:53	40.30	40.35	40.35	-2.15	2	2119
12:57:53	40.30	40.35	40.35	-2.15	2	2117
12:56:29	40.30	40.35	40.30	-2.20	1	2115
12:56:00	40.25	40.30	40.30	-2.20	1	2114
12:56:00	40.20	40.35	40.35	-2.15	1	2113
12:55:55	40.25	40.35	40.25	-2.25	1	2112
12:55:50	40.25	40.30	40.30	-2.20	1	2111
12:55:43	40.25	40.30	40.25	-2.25	9	2110
12:55:23	40.30	40.35	40.30	-2.20	2	2101
12:55:18	40.25	40.30	40.30	-2.20	1	2099
12:54:22	40.25	40.30	40.30	-2.20	3	2098
12:54:22	40.25	40.30	40.30	-2.20	4	2095
12:54:12	40.25	40.30	40.30	-2.20	1	2091
12:54:04	40.25	40.30	40.25	-2.25	1	2090
12:53:48	40.25	40.30	40.25	-2.25	2	2089
12:53:46	40.25	40.30	40.25	-2.25	1	2087
12:53:17	40.25	40.30	40.25	-2.25	6	2086
12:53:00	40.25	40.30	40.30	-2.20	2	2080
12:52:34	40.25	40.30	40.30	-2.20	1	2078
12:52:22	40.25	40.30	40.30	-2.20	3	2077
12:52:22	40.40	40.45	40.30	-2.20	22	2074
12:52:22	40.40	40.45	40.35	-2.15	16	2052
12:52:22	40.40	40.45	40.40	-2.10	19	2036
12:51:07	40.40	40.45	40.45	-2.05	1	2017
12:50:53	40.40	40.45	40.45	-2.05	1	2016
12:50:40	40.45	40.50	40.45	-2.05	4	2015
12:49:21	40.40	40.45	40.45	-2.05	1	2011
12:48:46	40.40	40.45	40.45	-2.05	1	2010
12:48:41	40.40	40.45	40.40	-2.10	2	2009
12:48:00	40.40	40.50	40.40	-2.10	5	2007
12:47:23	40.45	40.50	40.40	-2.10	1	2002
12:47:23	40.45	40.50	40.45	-2.05	1	2001
12:45:30	40.40	40.50	40.40	-2.10	1	2000
12:45:27	40.40	40.50	40.40	-2.10	3	1999
12:45:06	40.45	40.50	40.40	-2.10	3	1996
12:45:06	40.45	40.50	40.45	-2.05	1	1993
12:45:02	40.45	40.50	40.45	-2.05	3	1992
12:44:47	40.50	40.55	40.50	-2.00	2	1989
12:44:47	40.50	40.55	40.50	-2.00	2	1987
12:44:45	40.50	40.55	40.50	-2.00	2	1985
12:44:16	40.50	40.55	40.50	-2.00	1	1983
12:44:06	40.50	40.55	40.50	-2.00	3	1982
12:43:34	40.50	40.55	40.55	-1.95	1	1979
12:43:02	40.55	40.60	40.55	-1.95	1	1978
12:41:50	40.50	40.55	40.55	-1.95	2	1977
12:41:37	40.50	40.55	40.50	-2.00	1	1975
12:41:24	40.55	40.60	40.55	-1.95	1	1974
12:41:24	40.55	40.60	40.55	-1.95	7	1973
12:41:06	40.55	40.60	40.60	-1.90	6	1966
12:40:09	40.55	40.60	40.60	-1.90	1	1960
12:40:05	40.55	40.60	40.55	-1.95	4	1959
12:39:20	40.55	40.60	40.55	-1.95	2	1955
12:39:03	40.60	40.65	40.60	-1.90	2	1953
12:38:06	40.60	40.65	40.55	-1.95	2	1951
12:38:06	40.60	40.65	40.60	-1.90	2	1949
12:37:33	40.55	40.60	40.60	-1.90	2	1947
12:37:26	40.55	40.60	40.60	-1.90	1	1945
12:35:58	40.55	40.60	40.60	-1.90	1	1944
12:35:58	40.60	40.65	40.50	-2.00	6	1943
12:35:58	40.60	40.65	40.55	-1.95	2	1937
12:35:58	40.60	40.65	40.60	-1.90	12	1935
12:35:42	40.60	40.65	40.65	-1.85	1	1923
12:35:30	40.60	40.70	40.60	-1.90	2	1922
12:34:58	40.65	40.70	40.65	-1.85	1	1920
12:34:58	40.65	40.70	40.65	-1.85	1	1919
12:34:48	40.65	40.70	40.65	-1.85	1	1918
12:34:23	40.65	40.70	40.65	-1.85	1	1917
12:32:28	40.65	40.70	40.65	-1.85	1	1916
12:29:50	40.70	40.75	40.70	-1.80	1	1915
12:29:32	40.70	40.75	40.70	-1.80	1	1914
12:27:45	40.75	40.80	40.75	-1.75	1	1913
12:26:44	40.75	40.80	40.75	-1.75	1	1912
12:22:44	40.75	40.80	40.80	-1.70	1	1911
12:22:04	40.75	40.80	40.80	-1.70	1	1910
12:21:30	40.80	40.85	40.80	-1.70	1	1909
12:21:04	40.80	40.85	40.80	-1.70	1	1908
12:19:42	40.80	40.85	40.80	-1.70	1	1907
12:15:33	40.80	40.85	40.85	-1.65	1	1906
12:14:06	40.75	40.85	40.75	-1.75	2	1905
12:14:00	40.75	40.80	40.80	-1.70	1	1903
12:13:28	40.75	40.85	40.75	-1.75	1	1902
12:13:26	40.75	40.85	40.75	-1.75	1	1901
12:13:15	40.75	40.85	40.75	-1.75	3	1900
12:12:45	40.70	40.75	40.75	-1.75	2	1897
12:12:45	40.70	40.75	40.75	-1.75	4	1895
12:12:45	40.75	40.80	40.75	-1.75	2	1891
12:12:33	40.80	40.85	40.75	-1.75	11	1889
12:12:33	40.80	40.85	40.80	-1.70	2	1878
12:12:26	40.80	40.85	40.80	-1.70	1	1876
12:12:10	40.85	40.90	40.85	-1.65	4	1875
12:11:00	40.85	40.90	40.90	-1.60	1	1871
12:10:56	40.85	40.90	40.90	-1.60	1	1870
12:10:31	40.90	40.95	40.90	-1.60	3	1869
12:09:56	40.90	41.00	40.90	-1.60	1	1866
12:09:24	40.95	41.00	41.00	-1.50	1	1865
12:09:23	40.95	41.00	40.95	-1.55	2	1864
12:08:35	40.95	41.00	41.00	-1.50	1	1862
12:08:26	41.00	41.10	41.00	-1.50	2	1861
12:08:00	40.95	41.00	41.00	-1.50	1	1859
12:07:59	40.95	41.00	41.00	-1.50	2	1858
12:07:38	40.95	41.00	41.00	-1.50	1	1856
12:07:38	40.95	41.00	41.00	-1.50	1	1855
12:07:38	41.00	41.10	41.00	-1.50	2	1854
12:06:44	41.00	41.10	41.00	-1.50	1	1852
12:06:28	41.10	41.15	41.00	-1.50	1	1851
12:06:28	41.10	41.15	41.05	-1.45	2	1850
12:06:28	41.10	41.15	41.10	-1.40	1	1848
12:04:53	41.10	41.20	41.20	-1.30	1	1847
12:04:00	41.00	41.20	41.20	-1.30	1	1846
12:04:00	41.00	41.10	41.10	-1.40	1	1845
12:02:43	41.15	41.20	41.15	-1.35	2	1844
12:00:20	41.05	41.20	41.20	-1.30	1	1842
11:59:29	41.20	41.25	41.20	-1.30	4	1841
11:59:02	41.20	41.25	41.25	-1.25	1	1837
11:58:00	41.20	41.30	41.20	-1.30	3	1836
11:58:00	41.15	41.25	41.25	-1.25	12	1833
11:57:00	41.10	41.20	41.20	-1.30	18	1821
11:56:00	41.00	41.15	41.15	-1.35	2	1803
11:55:00	41.00	41.15	41.15	-1.35	5	1801
11:54:51	41.00	41.15	41.15	-1.35	3	1796
11:54:38	41.00	41.15	41.15	-1.35	1	1793
11:54:25	41.00	41.15	41.15	-1.35	1	1792
11:54:00	41.00	41.10	41.10	-1.40	1	1791
11:52:00	41.00	41.10	41.10	-1.40	1	1790
11:51:43	41.10	41.15	41.10	-1.40	1	1789
11:51:00	41.00	41.10	41.10	-1.40	1	1788
11:50:00	41.00	41.10	41.10	-1.40	2	1787
11:49:33	41.00	41.15	41.00	-1.50	2	1785
11:49:05	41.00	41.15	41.15	-1.35	1	1783
11:46:00	41.00	41.15	41.15	-1.35	3	1782
11:45:00	41.00	41.05	41.10	-1.40	2	1779
11:45:00	41.00	41.05	41.05	-1.45	1	1777
11:44:00	41.00	41.05	41.05	-1.45	5	1776
11:43:16	41.05	41.10	41.05	-1.45	1	1771
11:43:14	41.05	41.10	41.05	-1.45	1	1770
11:43:00	41.05	41.15	41.15	-1.35	1	1769
11:42:19	41.15	41.25	41.15	-1.35	2	1768
11:42:14	41.05	41.20	41.20	-1.30	11	1766
11:42:14	41.15	41.20	41.15	-1.35	1	1755
11:42:14	41.15	41.20	41.15	-1.35	1	1754
11:42:00	41.05	41.15	41.15	-1.35	2	1753
11:41:00	41.05	41.15	41.15	-1.35	2	1751
11:40:00	41.00	41.15	41.15	-1.35	5	1749
11:39:20	41.10	41.20	41.10	-1.40	1	1744
11:39:00	41.10	41.20	41.20	-1.30	1	1743
11:38:00	41.15	41.25	41.15	-1.35	1	1742
11:38:00	41.10	41.20	41.20	-1.30	3	1741
11:37:00	41.10	41.15	41.15	-1.35	1	1738
11:37:00	41.15	41.25	41.15	-1.35	1	1737
11:37:00	41.10	41.20	41.20	-1.30	4	1736
11:36:00	41.00	41.15	41.15	-1.35	4	1732
11:35:44	41.00	41.15	41.00	-1.50	1	1728
11:35:20	41.00	41.15	41.15	-1.35	1	1727
11:35:00	41.00	41.20	41.20	-1.30	1	1726
11:34:21	41.05	41.20	41.25	-1.25	1	1725
11:34:21	41.05	41.20	41.20	-1.30	1	1724
11:34:00	41.00	41.15	41.15	-1.35	3	1723
11:33:58	41.05	41.15	41.05	-1.45	1	1720
11:33:12	41.15	41.20	41.15	-1.35	1	1719
11:33:12	41.15	41.20	41.15	-1.35	1	1718
11:32:35	41.15	41.25	41.15	-1.35	1	1717
11:32:19	41.30	41.35	41.30	-1.20	2	1716
11:32:07	41.30	41.40	41.30	-1.20	1	1714
11:32:00	41.15	41.30	41.30	-1.20	2	1713
11:31:43	41.25	41.30	41.25	-1.25	1	1711
11:31:08	41.15	41.25	41.25	-1.25	1	1710
11:31:06	41.15	41.25	41.15	-1.35	1	1709
11:31:00	41.10	41.20	41.20	-1.30	1	1708
11:31:00	41.05	41.15	41.15	-1.35	9	1707
11:30:49	41.05	41.10	41.10	-1.40	2	1698
11:30:41	41.05	41.10	41.05	-1.45	1	1696
11:29:46	41.10	41.15	41.10	-1.40	1	1695
11:29:40	41.10	41.15	41.10	-1.40	1	1694
11:29:20	41.10	41.15	41.15	-1.35	1	1693
11:29:00	41.05	41.15	41.15	-1.35	1	1692
11:29:00	41.05	41.15	41.15	-1.35	1	1691
11:29:00	41.05	41.10	41.10	-1.40	5	1690
11:28:47	41.05	41.10	41.05	-1.45	2	1685
11:28:39	41.10	41.15	41.10	-1.40	5	1683
11:28:36	41.10	41.15	41.10	-1.40	3	1678
11:28:33	41.10	41.15	41.10	-1.40	2	1675
11:28:00	41.00	41.15	41.15	-1.35	1	1673
11:28:00	41.00	41.10	41.10	-1.40	1	1672
11:26:34	41.10	41.15	41.10	-1.40	1	1671
11:26:30	41.10	41.20	41.10	-1.40	1	1670
11:26:04	41.10	41.20	41.10	-1.40	1	1669
11:26:00	41.10	41.20	41.20	-1.30	1	1668
11:26:00	41.05	41.15	41.20	-1.30	1	1667
11:26:00	41.05	41.15	41.15	-1.35	1	1666
11:26:00	41.00	41.10	41.10	-1.40	2	1665
11:25:59	40.95	41.00	41.00	-1.50	15	1663
11:25:47	40.90	41.00	41.00	-1.50	3	1648
11:24:54	40.95	41.00	40.95	-1.55	1	1645
11:24:00	40.90	40.95	40.95	-1.55	1	1644
11:23:00	40.85	40.90	40.90	-1.60	1	1643
11:23:00	40.85	40.90	40.90	-1.60	2	1642
11:23:00	40.80	40.90	40.90	-1.60	2	1640
11:23:00	40.80	40.85	40.85	-1.65	2	1638
11:22:57	40.80	40.85	40.85	-1.65	1	1636
11:22:01	40.75	40.85	40.85	-1.65	2	1635
11:20:00	40.80	40.85	40.85	-1.65	2	1633
11:15:53	40.80	40.90	40.80	-1.70	1	1631
11:14:00	40.65	40.75	40.75	-1.75	2	1630
11:13:00	40.65	40.75	40.75	-1.75	1	1628
11:13:00	40.65	40.70	40.70	-1.80	1	1627
11:12:31	40.70	40.80	40.70	-1.80	1	1626
11:12:17	40.70	40.80	40.70	-1.80	2	1625
11:10:39	40.70	40.75	40.70	-1.80	1	1623
11:09:06	40.80	40.90	40.80	-1.70	1	1622
11:08:16	40.80	40.90	40.80	-1.70	1	1621
11:08:11	40.75	40.85	40.85	-1.65	2	1620
11:08:10	40.75	40.80	40.80	-1.70	1	1618
11:08:10	40.70	40.80	40.80	-1.70	2	1617
11:08:10	40.70	40.80	40.70	-1.80	1	1615
11:07:33	40.70	40.80	40.70	-1.80	1	1614
11:07:26	40.70	40.80	40.80	-1.70	1	1613
11:05:19	40.80	40.90	40.80	-1.70	1	1612
11:05:19	40.85	40.90	40.85	-1.65	2	1611
11:05:19	40.85	40.90	40.85	-1.65	1	1609
11:00:52	40.85	40.90	40.85	-1.65	1	1608
11:00:19	40.75	40.85	40.85	-1.65	1	1607
11:00:11	40.75	40.85	40.85	-1.65	1	1606
11:00:00	40.75	40.80	40.80	-1.70	1	1605
10:59:44	40.75	40.80	40.80	-1.70	1	1604
10:58:38	40.75	40.80	40.80	-1.70	1	1603
10:58:34	40.80	40.85	40.80	-1.70	1	1602
10:58:27	40.75	40.80	40.80	-1.70	1	1601
10:57:59	40.80	40.85	40.80	-1.70	1	1600
10:55:24	40.70	40.80	40.80	-1.70	1	1599
10:54:44	40.75	40.80	40.80	-1.70	1	1598
10:54:04	40.75	40.80	40.80	-1.70	1	1597
10:54:02	40.80	40.85	40.80	-1.70	2	1596
10:53:49	40.80	40.85	40.80	-1.70	1	1594
10:53:32	40.75	40.80	40.80	-1.70	3	1593
10:53:32	40.70	40.75	40.75	-1.75	1	1590
10:53:20	40.70	40.75	40.75	-1.75	2	1589
10:52:32	40.70	40.75	40.70	-1.80	1	1587
10:52:18	40.70	40.75	40.75	-1.75	1	1586
10:52:00	40.65	40.70	40.70	-1.80	1	1585
10:51:58	40.60	40.65	40.65	-1.85	1	1584
10:51:34	40.60	40.65	40.65	-1.85	2	1583
10:51:11	40.60	40.65	40.60	-1.90	1	1581
10:51:06	40.55	40.60	40.60	-1.90	1	1580
10:51:06	40.55	40.60	40.60	-1.90	1	1579
10:50:40	40.55	40.60	40.55	-1.95	2	1578
10:50:01	40.50	40.60	40.50	-2.00	1	1576
10:49:51	40.55	40.60	40.50	-2.00	1	1575
10:49:51	40.55	40.60	40.55	-1.95	1	1574
10:49:05	40.50	40.60	40.50	-2.00	7	1573
10:48:42	40.60	40.70	40.60	-1.90	9	1566
10:48:21	40.65	40.70	40.70	-1.80	2	1557
10:47:31	40.65	40.70	40.70	-1.80	1	1555
10:47:00	40.65	40.70	40.65	-1.85	2	1554
10:46:59	40.65	40.70	40.65	-1.85	2	1552
10:45:38	40.60	40.65	40.65	-1.85	4	1550
10:44:28	40.60	40.65	40.65	-1.85	1	1546
10:44:17	40.60	40.65	40.65	-1.85	1	1545
10:42:26	40.65	40.70	40.65	-1.85	1	1544
10:42:14	40.60	40.70	40.60	-1.90	1	1543
10:38:28	40.60	40.75	40.60	-1.90	1	1542
10:37:46	40.60	40.75	40.60	-1.90	3	1541
10:36:53	40.60	40.75	40.60	-1.90	2	1538
10:36:44	40.65	40.75	40.60	-1.90	1	1536
10:36:44	40.65	40.75	40.65	-1.85	1	1535
10:36:18	40.55	40.60	40.60	-1.90	1	1534
10:36:14	40.50	40.55	40.55	-1.95	2	1533
10:32:53	40.40	40.50	40.50	-2.00	1	1531
10:32:41	40.50	40.55	40.50	-2.00	1	1530
10:31:10	40.50	40.60	40.50	-2.00	1	1529
10:30:37	40.60	40.75	40.40	-2.10	8	1528
10:30:37	40.60	40.75	40.45	-2.05	3	1520
10:30:37	40.60	40.75	40.50	-2.00	13	1517
10:30:37	40.60	40.75	40.55	-1.95	11	1504
10:30:37	40.60	40.75	40.60	-1.90	5	1493
10:28:59	40.65	40.75	40.65	-1.85	1	1488
10:28:35	40.55	40.60	40.60	-1.90	1	1487
10:28:35	40.55	40.60	40.60	-1.90	2	1486
10:28:35	40.55	40.60	40.60	-1.90	2	1484
10:27:15	40.55	40.60	40.55	-1.95	2	1482
10:26:41	40.50	40.55	40.55	-1.95	1	1480
10:26:41	40.50	40.55	40.55	-1.95	5	1479
10:26:41	40.55	40.60	40.55	-1.95	1	1474
10:26:12	40.50	40.55	40.55	-1.95	1	1473
10:26:09	40.55	40.60	40.55	-1.95	1	1472
10:25:32	40.55	40.60	40.55	-1.95	1	1471
10:25:24	40.60	40.75	40.60	-1.90	9	1470
10:24:43	40.60	40.65	40.60	-1.90	3	1461
10:24:32	40.60	40.65	40.65	-1.85	1	1458
10:24:08	40.60	40.65	40.65	-1.85	1	1457
10:24:03	40.60	40.65	40.65	-1.85	1	1456
10:23:24	40.70	40.80	40.65	-1.85	3	1455
10:23:24	40.70	40.80	40.70	-1.80	1	1452
10:22:03	40.65	40.70	40.70	-1.80	4	1451
10:22:01	40.70	40.80	40.70	-1.80	3	1447
10:21:38	40.70	40.80	40.70	-1.80	1	1444
10:21:14	40.75	40.80	40.75	-1.75	2	1443
10:20:22	40.80	40.90	40.80	-1.70	6	1441
10:19:39	40.80	40.90	40.80	-1.70	1	1435
10:19:09	40.85	40.95	40.85	-1.65	1	1434
10:17:30	40.85	40.95	40.80	-1.70	3	1433
10:17:30	40.85	40.95	40.85	-1.65	2	1430
10:17:24	40.80	40.95	40.80	-1.70	2	1428
10:16:50	40.80	40.95	40.80	-1.70	1	1426
10:16:04	40.90	40.95	40.90	-1.60	1	1425
10:16:02	40.90	40.95	40.90	-1.60	1	1424
10:15:49	40.90	40.95	40.90	-1.60	1	1423
10:14:33	40.90	40.95	40.90	-1.60	1	1422
10:14:33	40.90	40.95	40.90	-1.60	1	1421
10:14:33	40.90	40.95	40.90	-1.60	6	1420
10:13:48	40.80	40.95	40.95	-1.55	2	1414
10:13:25	40.80	40.95	40.95	-1.55	1	1412
10:13:13	40.80	40.95	40.95	-1.55	1	1411
10:13:02	40.80	40.95	40.95	-1.55	1	1410
10:12:35	40.85	40.95	40.85	-1.65	1	1409
10:11:54	40.80	40.85	40.85	-1.65	1	1408
10:11:47	40.85	40.95	40.85	-1.65	2	1407
10:10:12	40.70	40.85	40.85	-1.65	1	1405
10:09:41	40.90	40.95	40.90	-1.60	3	1404
10:09:41	40.70	40.90	40.90	-1.60	2	1401
10:09:30	40.75	40.90	40.90	-1.60	1	1399
10:09:28	40.60	40.80	40.90	-1.60	2	1398
10:09:28	40.60	40.80	40.85	-1.65	6	1396
10:09:28	40.60	40.80	40.80	-1.70	2	1390
10:09:28	40.60	40.70	40.80	-1.70	2	1388
10:09:28	40.60	40.70	40.75	-1.75	2	1386
10:09:28	40.60	40.70	40.70	-1.80	6	1384
10:09:28	40.60	40.70	40.70	-1.80	1	1378
10:09:28	40.55	40.65	40.65	-1.85	6	1377
10:09:28	40.50	40.60	40.60	-1.90	2	1371
10:09:28	40.50	40.60	40.60	-1.90	3	1369
10:09:22	40.45	40.55	40.55	-1.95	3	1366
10:09:08	40.45	40.55	40.45	-2.05	2	1363
10:08:57	40.45	40.55	40.45	-2.05	1	1361
10:08:33	40.50	40.55	40.50	-2.00	1	1360
10:07:58	40.50	40.55	40.50	-2.00	1	1359
10:07:32	40.55	40.60	40.55	-1.95	1	1358
10:07:02	40.40	40.50	40.50	-2.00	13	1357
10:07:02	40.45	40.50	40.45	-2.05	3	1344
10:07:00	40.35	40.45	40.45	-2.05	1	1341
10:07:00	40.35	40.45	40.45	-2.05	1	1340
10:07:00	40.35	40.40	40.40	-2.10	1	1339
10:07:00	40.35	40.40	40.40	-2.10	3	1338
10:06:35	40.25	40.35	40.35	-2.15	1	1335
10:06:35	40.25	40.35	40.35	-2.15	1	1334
10:06:26	40.35	40.45	40.35	-2.15	1	1333
10:06:26	40.25	40.30	40.30	-2.20	3	1332
10:06:25	40.25	40.30	40.30	-2.20	2	1329
10:06:11	40.30	40.40	40.30	-2.20	2	1327
10:06:11	40.35	40.40	40.35	-2.15	1	1325
10:05:34	40.35	40.45	40.35	-2.15	3	1324
10:05:27	40.30	40.40	40.40	-2.10	1	1321
10:05:27	40.30	40.40	40.40	-2.10	1	1320
10:05:20	40.30	40.40	40.30	-2.20	4	1319
10:05:19	40.25	40.35	40.35	-2.15	4	1315
10:04:13	40.35	40.45	40.35	-2.15	1	1311
10:03:46	40.40	40.45	40.35	-2.15	1	1310
10:03:46	40.40	40.45	40.40	-2.10	4	1309
10:03:01	40.50	40.55	40.50	-2.00	1	1305
10:02:28	40.45	40.55	40.45	-2.05	1	1304
10:02:23	40.35	40.50	40.50	-2.00	3	1303
10:02:06	40.50	40.55	40.50	-2.00	1	1300
10:01:58	40.50	40.60	40.60	-1.90	2	1299
10:01:43	40.50	40.60	40.50	-2.00	2	1297
10:01:43	40.45	40.50	40.50	-2.00	1	1295
10:01:43	40.45	40.50	40.50	-2.00	1	1294
10:01:43	40.45	40.50	40.50	-2.00	1	1293
10:01:43	40.40	40.45	40.45	-2.05	5	1292
10:01:42	40.35	40.40	40.40	-2.10	4	1287
10:01:37	40.35	40.40	40.40	-2.10	1	1283
10:01:17	40.35	40.40	40.40	-2.10	1	1282
10:01:15	40.40	40.45	40.40	-2.10	2	1281
10:01:11	40.40	40.45	40.40	-2.10	1	1279
10:00:55	40.40	40.50	40.40	-2.10	1	1278
10:00:54	40.35	40.45	40.45	-2.05	4	1277
10:00:52	40.30	40.40	40.40	-2.10	10	1273
10:00:52	40.30	40.40	40.30	-2.20	1	1263
10:00:48	40.30	40.40	40.30	-2.20	1	1262
10:00:42	40.30	40.45	40.30	-2.20	3	1261
10:00:34	40.25	40.30	40.30	-2.20	2	1258
10:00:20	40.30	40.35	40.30	-2.20	3	1256
10:00:20	40.30	40.35	40.30	-2.20	1	1253
10:00:20	40.30	40.35	40.30	-2.20	2	1252
10:00:20	40.35	40.40	40.35	-2.15	15	1250
10:00:20	40.35	40.40	40.35	-2.15	2	1235
10:00:16	40.40	40.45	40.40	-2.10	10	1233
09:59:46	40.40	40.45	40.45	-2.05	1	1223
09:59:41	40.45	40.50	40.45	-2.05	1	1222
09:59:19	40.45	40.50	40.45	-2.05	1	1221
09:59:15	40.35	40.40	40.40	-2.10	21	1220
09:59:15	40.35	40.40	40.40	-2.10	3	1199
09:59:02	40.35	40.40	40.35	-2.15	5	1196
09:58:49	40.35	40.40	40.40	-2.10	1	1191
09:58:42	40.35	40.40	40.40	-2.10	5	1190
09:58:34	40.35	40.50	40.35	-2.15	1	1185
09:58:31	40.35	40.40	40.40	-2.10	1	1184
09:58:08	40.40	40.50	40.40	-2.10	1	1183
09:58:08	40.45	40.55	40.45	-2.05	1	1182
09:57:23	40.30	40.35	40.35	-2.15	2	1181
09:57:10	40.30	40.35	40.35	-2.15	1	1179
09:56:46	40.35	40.40	40.35	-2.15	2	1178
09:56:31	40.40	40.50	40.40	-2.10	1	1176
09:56:26	40.40	40.45	40.40	-2.10	2	1175
09:56:24	40.45	40.50	40.45	-2.05	3	1173
09:56:23	40.45	40.50	40.45	-2.05	4	1170
09:56:23	40.50	40.55	40.50	-2.00	2	1166
09:56:23	40.50	40.55	40.50	-2.00	2	1164
09:56:23	40.50	40.55	40.50	-2.00	23	1162
09:56:20	40.50	40.60	40.50	-2.00	2	1139
09:56:04	40.50	40.60	40.60	-1.90	1	1137
09:56:03	40.55	40.60	40.55	-1.95	2	1136
09:55:59	40.60	40.70	40.60	-1.90	13	1134
09:55:58	40.60	40.70	40.60	-1.90	1	1121
09:55:44	40.60	40.65	40.65	-1.85	1	1120
09:55:37	40.60	40.65	40.60	-1.90	5	1119
09:55:25	40.65	40.70	40.65	-1.85	2	1114
09:55:15	40.60	40.70	40.60	-1.90	3	1112
09:54:36	40.60	40.70	40.60	-1.90	1	1109
09:54:27	40.60	40.65	40.65	-1.85	2	1108
09:53:18	40.60	40.65	40.60	-1.90	1	1106
09:52:48	40.60	40.70	40.60	-1.90	1	1105
09:52:30	40.70	40.75	40.70	-1.80	1	1104
09:52:30	40.60	40.70	40.70	-1.80	2	1103
09:52:27	40.60	40.70	40.60	-1.90	1	1101
09:52:19	40.70	40.80	40.70	-1.80	1	1100
09:52:15	40.75	40.80	40.75	-1.75	1	1099
09:51:50	40.65	40.70	40.70	-1.80	10	1098
09:51:50	40.60	40.65	40.65	-1.85	2	1088
09:51:50	40.60	40.65	40.65	-1.85	5	1086
09:51:22	40.60	40.65	40.65	-1.85	1	1081
09:51:22	40.65	40.80	40.65	-1.85	4	1080
09:51:21	40.65	40.80	40.65	-1.85	1	1076
09:51:18	40.65	40.80	40.65	-1.85	4	1075
09:51:15	40.70	40.80	40.65	-1.85	2	1071
09:51:15	40.70	40.80	40.70	-1.80	1	1069
09:51:13	40.65	40.70	40.70	-1.80	1	1068
09:51:13	40.60	40.65	40.65	-1.85	4	1067
09:51:06	40.65	40.70	40.65	-1.85	1	1063
09:50:53	40.70	40.80	40.65	-1.85	1	1062
09:50:53	40.70	40.80	40.70	-1.80	1	1061
09:50:52	40.70	40.80	40.70	-1.80	1	1060
09:50:37	40.70	40.80	40.70	-1.80	1	1059
09:50:32	40.65	40.70	40.70	-1.80	1	1058
09:50:32	40.65	40.70	40.70	-1.80	2	1057
09:50:32	40.65	40.70	40.70	-1.80	1	1055
09:50:32	40.65	40.70	40.70	-1.80	1	1054
09:50:31	40.65	40.70	40.70	-1.80	2	1053
09:50:25	40.70	40.75	40.70	-1.80	1	1051
09:50:07	40.70	40.75	40.70	-1.80	3	1050
09:50:03	40.70	40.75	40.70	-1.80	1	1047
09:49:55	40.75	40.80	40.75	-1.75	3	1046
09:49:46	40.75	40.85	40.75	-1.75	1	1043
09:49:45	40.75	40.85	40.75	-1.75	1	1042
09:49:42	40.80	40.85	40.80	-1.70	2	1041
09:49:42	40.80	40.85	40.80	-1.70	5	1039
09:49:25	40.80	40.85	40.80	-1.70	2	1034
09:48:42	40.85	40.90	40.85	-1.65	5	1032
09:48:37	40.80	40.85	40.85	-1.65	1	1027
09:48:37	40.80	40.85	40.85	-1.65	5	1026
09:48:37	40.85	40.90	40.85	-1.65	5	1021
09:48:32	40.85	40.95	40.85	-1.65	1	1016
09:48:03	40.85	40.95	40.85	-1.65	2	1015
09:47:57	40.90	40.95	40.90	-1.60	2	1013
09:47:55	40.90	40.95	40.90	-1.60	1	1011
09:47:01	40.95	41.00	40.95	-1.55	1	1010
09:46:57	40.90	40.95	40.95	-1.55	3	1009
09:46:56	40.85	40.90	40.90	-1.60	5	1006
09:46:44	40.85	40.90	40.90	-1.60	1	1001
09:46:44	40.85	40.90	40.90	-1.60	1	1000
09:46:15	40.85	40.90	40.90	-1.60	1	999
09:45:48	40.85	40.90	40.90	-1.60	1	998
09:45:37	40.90	40.95	40.90	-1.60	1	997
09:45:25	40.85	41.00	41.00	-1.50	2	996
09:45:10	40.90	40.95	40.90	-1.60	1	994
09:45:09	40.90	41.00	40.90	-1.60	1	993
09:45:04	40.85	40.95	40.85	-1.65	4	992
09:45:03	40.85	40.90	40.90	-1.60	1	988
09:44:57	40.90	40.95	40.90	-1.60	4	987
09:44:47	40.90	41.00	40.90	-1.60	2	983
09:44:44	40.90	41.00	40.90	-1.60	1	981
09:44:37	40.90	41.00	40.90	-1.60	2	980
09:44:25	40.90	41.00	40.90	-1.60	1	978
09:44:24	40.95	41.00	40.95	-1.55	1	977
09:44:24	40.95	41.00	40.95	-1.55	9	976
09:44:16	40.95	41.00	41.00	-1.50	1	967
09:44:06	41.00	41.05	41.00	-1.50	1	966
09:44:05	41.00	41.05	41.00	-1.50	1	965
09:44:05	41.00	41.05	41.00	-1.50	1	964
09:44:05	41.00	41.05	41.00	-1.50	4	963
09:44:05	41.00	41.05	41.00	-1.50	1	959
09:43:52	41.05	41.15	41.05	-1.45	9	958
09:43:39	41.15	41.20	41.15	-1.35	2	949
09:42:51	41.20	41.30	41.20	-1.30	1	947
09:42:34	41.30	41.35	41.30	-1.20	3	946
09:42:34	41.20	41.30	41.30	-1.20	2	943
09:42:32	41.20	41.30	41.20	-1.30	1	941
09:42:15	41.20	41.30	41.20	-1.30	1	940
09:41:08	41.20	41.30	41.30	-1.20	1	939
09:39:48	41.25	41.35	41.25	-1.25	1	938
09:38:35	41.20	41.25	41.25	-1.25	1	937
09:38:28	41.25	41.40	41.25	-1.25	1	936
09:38:20	41.25	41.40	41.25	-1.25	1	935
09:38:09	41.25	41.40	41.25	-1.25	1	934
09:38:05	41.20	41.25	41.25	-1.25	1	933
09:37:36	41.15	41.20	41.20	-1.30	1	932
09:37:36	41.15	41.20	41.20	-1.30	2	931
09:37:36	41.10	41.15	41.15	-1.35	2	929
09:37:36	41.05	41.10	41.10	-1.40	9	927
09:37:36	41.00	41.05	41.05	-1.45	2	918
09:37:36	41.05	41.10	41.05	-1.45	1	916
09:37:15	41.00	41.05	41.05	-1.45	4	915
09:37:15	40.95	41.00	41.00	-1.50	2	911
09:36:44	41.00	41.05	41.00	-1.50	3	909
09:36:42	41.00	41.05	41.00	-1.50	1	906
09:36:40	41.00	41.05	41.00	-1.50	1	905
09:36:33	41.00	41.05	41.00	-1.50	1	904
09:36:33	41.00	41.05	41.05	-1.45	10	903
09:36:20	41.00	41.05	41.00	-1.50	1	893
09:36:18	41.00	41.05	41.00	-1.50	1	892
09:36:14	41.00	41.05	41.00	-1.50	2	891
09:36:10	41.00	41.05	41.05	-1.45	2	889
09:35:56	41.00	41.05	41.00	-1.50	2	887
09:35:56	41.00	41.05	41.00	-1.50	2	885
09:35:52	41.00	41.05	41.00	-1.50	4	883
09:35:42	41.00	41.10	41.00	-1.50	2	879
09:35:38	41.00	41.10	41.00	-1.50	6	877
09:35:38	41.00	41.10	41.00	-1.50	1	871
09:35:30	41.05	41.10	41.00	-1.50	3	870
09:35:30	41.05	41.10	41.05	-1.45	7	867
09:35:27	41.05	41.10	41.05	-1.45	1	860
09:35:19	41.00	41.05	41.05	-1.45	2	859
09:35:18	41.00	41.05	41.05	-1.45	1	857
09:35:01	41.05	41.10	41.05	-1.45	4	856
09:34:59	41.05	41.10	41.10	-1.40	1	852
09:34:54	41.05	41.10	41.05	-1.45	4	851
09:34:40	41.05	41.10	41.05	-1.45	1	847
09:34:25	41.05	41.10	41.05	-1.45	1	846
09:34:06	41.05	41.10	41.05	-1.45	10	845
09:33:52	41.05	41.10	41.05	-1.45	2	835
09:33:37	41.05	41.15	41.05	-1.45	1	833
09:33:36	41.00	41.05	41.05	-1.45	1	832
09:33:17	41.05	41.10	41.05	-1.45	1	831
09:33:05	41.05	41.15	41.05	-1.45	1	830
09:33:00	41.05	41.15	41.05	-1.45	1	829
09:32:41	41.10	41.15	41.05	-1.45	6	828
09:32:41	41.10	41.15	41.10	-1.40	4	822
09:31:12	41.15	41.20	41.15	-1.35	1	818
09:31:06	41.15	41.20	41.15	-1.35	1	817
09:31:06	41.15	41.20	41.15	-1.35	1	816
09:31:04	41.10	41.25	41.10	-1.40	1	815
09:30:57	41.10	41.20	41.20	-1.30	2	814
09:30:51	41.10	41.20	41.10	-1.40	1	812
09:30:35	41.10	41.15	41.15	-1.35	1	811
09:28:53	41.05	41.20	41.05	-1.45	2	810
09:28:49	41.05	41.20	41.05	-1.45	1	808
09:28:40	41.05	41.20	41.05	-1.45	1	807
09:28:25	41.05	41.15	41.05	-1.45	1	806
09:28:11	41.05	41.15	41.05	-1.45	1	805
09:28:09	41.05	41.15	41.05	-1.45	2	804
09:28:03	41.05	41.15	41.05	-1.45	1	802
09:27:56	41.00	41.10	41.00	-1.50	1	801
09:27:50	41.00	41.10	41.00	-1.50	1	800
09:27:44	41.05	41.10	41.05	-1.45	4	799
09:27:44	41.05	41.10	41.05	-1.45	2	795
09:27:44	41.05	41.10	41.05	-1.45	7	793
09:27:44	41.05	41.10	41.05	-1.45	1	786
09:27:34	41.10	41.15	41.10	-1.40	1	785
09:27:34	41.10	41.15	41.10	-1.40	3	784
09:27:34	41.10	41.15	41.10	-1.40	6	781
09:27:34	41.10	41.15	41.10	-1.40	1	775
09:27:16	41.10	41.15	41.10	-1.40	1	774
09:27:15	41.10	41.15	41.10	-1.40	2	773
09:26:42	41.10	41.15	41.15	-1.35	1	771
09:26:38	41.10	41.15	41.10	-1.40	3	770
09:26:37	41.10	41.15	41.15	-1.35	1	767
09:26:24	41.10	41.15	41.15	-1.35	10	766
09:25:59	41.15	41.20	41.15	-1.35	1	756
09:25:45	41.20	41.25	41.15	-1.35	7	755
09:25:45	41.20	41.25	41.20	-1.30	1	748
09:25:45	41.15	41.25	41.15	-1.35	3	747
09:25:45	41.15	41.25	41.15	-1.35	3	744
09:25:45	41.15	41.25	41.15	-1.35	6	741
09:25:45	41.15	41.20	41.20	-1.30	41	735
09:25:45	41.15	41.20	41.15	-1.35	5	694
09:25:31	41.20	41.25	41.20	-1.30	1	689
09:25:23	41.20	41.25	41.20	-1.30	1	688
09:25:23	41.20	41.30	41.20	-1.30	6	687
09:25:15	41.20	41.30	41.30	-1.20	1	681
09:25:08	41.20	41.30	41.30	-1.20	2	680
09:24:35	41.15	41.35	41.15	-1.35	1	678
09:24:29	41.10	41.15	41.15	-1.35	1	677
09:24:28	41.10	41.15	41.15	-1.35	1	676
09:24:25	41.10	41.15	41.15	-1.35	10	675
09:24:20	41.10	41.15	41.10	-1.40	1	665
09:24:14	41.10	41.15	41.15	-1.35	4	664
09:24:14	41.10	41.15	41.15	-1.35	19	660
09:24:13	41.10	41.15	41.15	-1.35	1	641
09:24:07	41.10	41.15	41.15	-1.35	1	640
09:24:01	41.10	41.15	41.15	-1.35	5	639
09:23:48	41.15	41.25	41.15	-1.35	10	634
09:23:32	41.15	41.20	41.15	-1.35	1	624
09:23:32	41.20	41.25	41.20	-1.30	3	623
09:23:21	41.30	41.40	41.30	-1.20	2	620
09:23:02	41.20	41.30	41.30	-1.20	1	618
09:22:34	41.40	41.50	41.40	-1.10	5	617
09:22:16	41.40	41.50	41.40	-1.10	1	612
09:22:12	41.40	41.50	41.40	-1.10	2	611
09:21:57	41.50	41.60	41.50	-1.00	1	609
09:21:48	41.50	41.60	41.50	-1.00	1	608
09:21:18	41.45	41.60	41.45	-1.05	1	607
09:21:08	41.45	41.50	41.50	-1.00	2	606
09:21:03	41.55	41.70	41.50	-1.00	1	604
09:21:03	41.55	41.70	41.55	-0.95	1	603
09:21:00	41.50	41.55	41.55	-0.95	1	602
09:21:00	41.50	41.55	41.55	-0.95	2	601
09:21:00	41.45	41.55	41.55	-0.95	13	599
09:21:00	41.40	41.50	41.50	-1.00	4	586
09:20:51	41.40	41.50	41.40	-1.10	1	582
09:20:50	41.40	41.50	41.40	-1.10	1	581
09:20:48	41.40	41.50	41.40	-1.10	2	580
09:20:46	41.40	41.50	41.40	-1.10	1	578
09:20:34	41.45	41.50	41.45	-1.05	4	577
09:20:18	41.50	41.55	41.50	-1.00	1	573
09:20:06	41.50	41.55	41.50	-1.00	1	572
09:19:41	41.55	41.65	41.55	-0.95	6	571
09:19:28	41.60	41.70	41.60	-0.90	2	565
09:19:10	41.50	41.60	41.60	-0.90	1	563
09:18:47	41.60	41.70	41.60	-0.90	2	562
09:18:31	41.55	41.60	41.60	-0.90	1	560
09:18:24	41.50	41.60	41.60	-0.90	1	559
09:18:01	41.40	41.45	41.50	-1.00	7	558
09:18:01	41.40	41.45	41.45	-1.05	2	551
09:17:52	41.40	41.45	41.40	-1.10	4	549
09:17:28	41.35	41.45	41.35	-1.15	1	545
09:17:21	41.30	41.45	41.45	-1.05	3	544
09:17:16	41.25	41.40	41.40	-1.10	2	541
09:17:12	41.20	41.40	41.20	-1.30	1	539
09:17:11	41.20	41.40	41.20	-1.30	1	538
09:17:10	41.20	41.40	41.20	-1.30	1	537
09:16:59	41.20	41.35	41.20	-1.30	1	536
09:16:57	41.25	41.40	41.20	-1.30	1	535
09:16:57	41.25	41.40	41.25	-1.25	3	534
09:16:43	41.25	41.40	41.05	-1.45	14	531
09:16:43	41.25	41.40	41.10	-1.40	7	517
09:16:43	41.25	41.40	41.15	-1.35	5	510
09:16:43	41.25	41.40	41.20	-1.30	8	505
09:16:43	41.25	41.40	41.25	-1.25	9	497
09:16:28	41.25	41.40	41.25	-1.25	2	488
09:16:06	41.25	41.40	41.25	-1.25	2	486
09:15:47	41.25	41.35	41.20	-1.30	3	484
09:15:47	41.25	41.35	41.25	-1.25	1	481
09:15:37	41.25	41.30	41.25	-1.25	1	480
09:15:32	41.25	41.35	41.25	-1.25	9	479
09:15:28	41.30	41.35	41.30	-1.20	3	470
09:15:28	41.30	41.40	41.30	-1.20	9	467
09:15:27	41.35	41.40	41.35	-1.15	2	458
09:15:06	41.35	41.40	41.40	-1.10	1	456
09:15:03	41.35	41.40	41.35	-1.15	1	455
09:14:55	41.30	41.35	41.35	-1.15	2	454
09:14:47	41.30	41.35	41.30	-1.20	1	452
09:14:39	41.30	41.35	41.30	-1.20	2	451
09:14:21	41.30	41.35	41.30	-1.20	5	449
09:14:20	41.35	41.40	41.35	-1.15	1	444
09:14:14	41.30	41.35	41.35	-1.15	1	443
09:14:05	41.35	41.40	41.35	-1.15	4	442
09:14:05	41.35	41.40	41.35	-1.15	2	438
09:14:05	41.35	41.40	41.35	-1.15	9	436
09:14:05	41.35	41.40	41.35	-1.15	2	427
09:13:57	41.35	41.40	41.35	-1.15	1	425
09:13:43	41.40	41.50	41.40	-1.10	11	424
09:13:08	41.40	41.50	41.40	-1.10	1	413
09:13:08	41.35	41.45	41.50	-1.00	4	412
09:13:08	41.35	41.45	41.45	-1.05	1	408
09:13:03	41.35	41.45	41.35	-1.15	1	407
09:13:03	41.35	41.45	41.35	-1.15	5	406
09:13:01	41.35	41.45	41.45	-1.05	1	401
09:12:55	41.35	41.45	41.50	-1.00	2	400
09:12:55	41.35	41.45	41.45	-1.05	3	398
09:12:50	41.40	41.50	41.40	-1.10	1	395
09:12:50	41.40	41.50	41.40	-1.10	4	394
09:12:50	41.40	41.55	41.40	-1.10	1	390
09:12:47	41.40	41.55	41.55	-0.95	1	389
09:12:41	41.40	41.50	41.50	-1.00	5	388
09:12:41	41.45	41.55	41.45	-1.05	3	383
09:12:41	41.45	41.55	41.45	-1.05	5	380
09:12:41	41.50	41.55	41.50	-1.00	4	375
09:12:37	41.50	41.55	41.50	-1.00	1	371
09:12:04	41.45	41.55	41.55	-0.95	8	370
09:11:58	41.50	41.55	41.50	-1.00	3	362
09:11:44	41.45	41.50	41.50	-1.00	1	359
09:11:36	41.45	41.50	41.50	-1.00	1	358
09:11:28	41.45	41.50	41.45	-1.05	1	357
09:11:17	41.50	41.55	41.50	-1.00	1	356
09:11:12	41.50	41.55	41.50	-1.00	1	355
09:11:01	41.45	41.50	41.50	-1.00	7	354
09:10:32	41.40	41.50	41.50	-1.00	2	347
09:10:32	41.45	41.50	41.45	-1.05	2	345
09:10:31	41.45	41.50	41.45	-1.05	2	343
09:10:29	41.45	41.50	41.50	-1.00	1	341
09:10:04	41.35	41.50	41.35	-1.15	1	340
09:09:55	41.45	41.50	41.30	-1.20	3	339
09:09:55	41.45	41.50	41.35	-1.15	3	336
09:09:55	41.45	41.50	41.40	-1.10	7	333
09:09:55	41.45	41.50	41.45	-1.05	2	326
09:09:48	41.45	41.50	41.45	-1.05	1	324
09:09:40	41.40	41.45	41.45	-1.05	1	323
09:09:29	41.45	41.55	41.45	-1.05	6	322
09:09:26	41.50	41.55	41.50	-1.00	1	316
09:09:09	41.50	41.55	41.50	-1.00	6	315
09:09:07	41.50	41.55	41.50	-1.00	1	309
09:09:04	41.50	41.60	41.50	-1.00	11	308
09:09:04	41.50	41.60	41.50	-1.00	1	297
09:08:54	41.50	41.60	41.60	-0.90	14	296
09:08:54	41.55	41.65	41.55	-0.95	7	282
09:08:54	41.70	41.75	41.60	-0.90	2	275
09:08:42	41.65	41.75	41.65	-0.85	1	273
09:08:40	41.65	41.70	41.70	-0.80	1	272
09:08:38	41.65	41.70	41.70	-0.80	1	271
09:08:21	41.75	41.80	41.75	-0.75	1	270
09:08:21	41.70	41.75	41.75	-0.75	1	269
09:07:53	41.60	41.75	41.60	-0.90	2	268
09:07:52	41.60	41.70	41.75	-0.75	1	266
09:07:52	41.60	41.70	41.70	-0.80	1	265
09:07:28	41.60	41.75	41.60	-0.90	1	264
09:07:25	41.65	41.75	41.65	-0.85	2	263
09:07:25	41.65	41.70	41.70	-0.80	1	261
09:07:12	41.65	41.70	41.65	-0.85	2	260
09:07:09	41.65	41.70	41.70	-0.80	2	258
09:06:55	41.65	41.70	41.70	-0.80	1	256
09:06:46	41.65	41.70	41.65	-0.85	2	255
09:06:42	41.65	41.70	41.65	-0.85	2	253
09:06:42	41.65	41.70	41.65	-0.85	1	251
09:06:37	41.65	41.70	41.65	-0.85	1	250
09:06:29	41.50	41.60	41.60	-0.90	2	249
09:06:20	41.50	41.60	41.50	-1.00	1	247
09:06:17	41.50	41.60	41.50	-1.00	1	246
09:06:16	41.45	41.50	41.50	-1.00	40	245
09:05:56	41.45	41.50	41.50	-1.00	2	205
09:05:39	41.40	41.50	41.40	-1.10	1	203
09:05:36	41.40	41.50	41.50	-1.00	1	202
09:05:35	41.45	41.50	41.45	-1.05	1	201
09:05:29	41.40	41.45	41.45	-1.05	1	200
09:05:27	41.40	41.45	41.45	-1.05	1	199
09:05:26	41.45	41.50	41.45	-1.05	1	198
09:05:26	41.45	41.50	41.45	-1.05	1	197
09:05:24	41.45	41.50	41.45	-1.05	1	196
09:05:24	41.45	41.50	41.45	-1.05	1	195
09:05:24	41.45	41.50	41.45	-1.05	1	194
09:05:08	41.50	41.60	41.45	-1.05	1	193
09:05:08	41.50	41.60	41.50	-1.00	1	192
09:05:07	41.50	41.60	41.50	-1.00	1	191
09:05:02	41.50	41.60	41.50	-1.00	1	190
09:05:01	41.50	41.60	41.60	-0.90	1	189
09:04:55	41.50	41.60	41.50	-1.00	3	188
09:04:55	41.50	41.60	41.50	-1.00	1	185
09:04:55	41.50	41.60	41.50	-1.00	1	184
09:04:55	41.50	41.60	41.50	-1.00	1	183
09:04:55	41.50	41.60	41.50	-1.00	1	182
09:04:54	41.55	41.60	41.60	-0.90	1	181
09:04:54	41.55	41.60	41.60	-0.90	1	180
09:04:54	41.55	41.60	41.60	-0.90	1	179
09:04:50	41.50	41.70	41.70	-0.80	3	178
09:04:44	41.70	41.90	41.50	-1.00	12	175
09:04:44	41.70	41.90	41.55	-0.95	3	163
09:04:44	41.70	41.90	41.60	-0.90	6	160
09:04:44	41.70	41.90	41.65	-0.85	9	154
09:04:44	41.70	41.90	41.70	-0.80	10	145
09:04:41	41.65	41.75	41.75	-0.75	2	135
09:04:35	41.65	41.75	41.65	-0.85	1	133
09:04:26	41.65	41.75	41.65	-0.85	1	132
09:04:19	41.65	41.75	41.65	-0.85	1	131
09:04:11	41.70	41.75	41.70	-0.80	1	130
09:04:11	41.70	41.80	41.70	-0.80	1	129
09:04:11	41.70	41.80	41.70	-0.80	1	128
09:04:11	41.70	41.80	41.70	-0.80	2	127
09:04:11	41.70	41.80	41.70	-0.80	4	125
09:04:11	41.75	41.80	41.75	-0.75	3	121
09:04:06	41.80	41.85	41.80	-0.70	1	118
09:04:04	41.80	41.85	41.80	-0.70	1	117
09:03:44	41.75	41.85	41.85	-0.65	1	116
09:03:37	41.75	41.80	41.80	-0.70	5	115
09:03:37	41.75	41.80	41.80	-0.70	2	110
09:03:28	41.75	41.80	41.75	-0.75	3	108
09:03:26	41.75	41.80	41.75	-0.75	1	105
09:03:13	41.75	41.80	41.75	-0.75	1	104
09:03:07	41.70	41.75	41.75	-0.75	3	103
09:03:02	41.70	41.80	41.80	-0.70	3	100
09:03:02	41.70	41.80	41.80	-0.70	2	97
09:03:01	41.75	41.80	41.75	-0.75	2	95
09:02:43	41.70	41.80	41.80	-0.70	1	93
09:02:37	41.80	41.85	41.80	-0.70	1	92
09:02:33	41.80	41.85	41.80	-0.70	6	91
09:02:33	41.80	41.90	41.80	-0.70	2	85
09:02:33	41.80	41.90	41.80	-0.70	3	83
09:02:25	41.85	41.90	41.85	-0.65	2	80
09:02:25	41.85	41.90	41.90	-0.60	1	78
09:02:11	41.85	41.95	41.95	-0.55	1	77
09:02:04	41.90	42.00	41.90	-0.60	5	76
09:02:04	41.95	42.10	41.95	-0.55	6	71
09:01:56	42.00	42.10	42.00	-0.50	1	65
09:01:51	42.05	42.15	42.05	-0.45	1	64
09:01:42	42.10	42.15	42.10	-0.40	1	63
09:01:42	41.95	42.10	42.10	-0.40	1	62
09:01:40	42.00	42.10	42.10	-0.40	1	61
09:01:32	41.95	42.10	42.10	-0.40	1	60
09:01:22	41.90	41.95	41.95	-0.55	1	59
09:01:18	41.90	41.95	41.95	-0.55	1	58
09:01:17	41.90	42.15	41.90	-0.60	2	57
09:01:17	41.90	42.15	41.90	-0.60	1	55
09:01:11	41.75	41.90	41.90	-0.60	2	54
09:01:11	41.75	41.90	41.75	-0.75	1	52
09:01:11	41.75	41.80	41.80	-0.70	3	51
09:01:11	41.75	41.80	41.80	-0.70	2	48
09:01:06	41.70	41.80	41.80	-0.70	2	46
09:01:03	41.70	41.80	41.70	-0.80	2	44
09:01:01	41.70	41.80	41.70	-0.80	1	42
09:00:46	41.65	41.80	41.65	-0.85	2	41
09:00:43	41.55	41.70	41.70	-0.80	3	39
09:00:37	41.50	41.65	41.65	-0.85	2	36
09:00:32	41.60	41.70	41.50	-1.00	4	34
09:00:32	41.60	41.70	41.55	-0.95	1	30
09:00:32	41.60	41.70	41.60	-0.90	1	29
09:00:17	41.60	42.00	41.60	-0.90	1	28
09:00:17	--	--	41.50	-1.00	27	27

　

其他人也逛...

POCO F9 Ultra 16GB/512GB

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞大麥克好禮即享券

AirPods 5 配備無線充電盒

Samsung Galaxy Z Fold8 (12G/512G)

PChome 購物儲值100,000元

MyCard 10000點虛擬點數卡

OPPO Reno16 F 6.57吋 8+256GB

PChome 購物儲值1,000元

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

EarPods 具備 USB-C 耳機接頭

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

Apple Watch Series 12 GPS 42mm 鋁金屬錶殼

麥當勞薯條(中)即享券

服務業缺工困境　王令麟籲放寬...

台荷深化能源合作　聚焦複合海...

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

‧雷虎與密西根州簽合作備忘錄　...
‧三福生醫取得美商授權　2項口服...
‧金管會10措施強化投信治理　估...

加密貨幣

比特幣BTC	83395.01	-284.45	-0.34%
以太幣ETH	2509.10	-25.60	-1.01%
瑞波幣XRP	1.37	-0.04	-2.78%
比特幣現金BCH	274.22	-12.03	-4.20%
萊特幣LTC	61.60	-3.00	-4.64%
卡達幣ADA	0.237197	-0.01	-5.86%
波場幣TRX	0.327801	0.00	-0.64%
恆星幣XLM	0.191357	-0.01	-5.71%

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。