最新三陽去年每股賺5.78元 114年下半年度擬配息3元熱門[公告] 聯合:公告本公司國內第五次無擔保轉換公司債轉換普通股之增資基準日

更新報價

聚　和 (6509) 化學工業上櫃永豐餘集團

40.10 ▲+1.05 +2.69% 1.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.05	3,023	40.10	5	40.15	5	39.00	41.45	38.90	39.05

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	40.10	40.15	40.10	+1.05	12	3023
13:30:00	40.05	40.10	40.10	+1.05	130	3011
13:24:25	40.15	40.25	40.15	+1.10	4	2881
13:24:24	40.15	40.25	40.25	+1.20	1	2877
13:24:24	40.15	40.20	40.20	+1.15	6	2876
13:24:24	40.15	40.20	40.20	+1.15	1	2870
13:24:02	40.10	40.20	40.10	+1.05	1	2869
13:23:57	40.10	40.20	40.20	+1.15	1	2868
13:23:44	40.10	40.15	40.15	+1.10	4	2867
13:23:42	40.10	40.15	40.15	+1.10	2	2863
13:23:27	40.10	40.15	40.15	+1.10	1	2861
13:23:11	40.10	40.15	40.15	+1.10	1	2860
13:22:19	40.15	40.20	40.15	+1.10	2	2859
13:22:18	40.10	40.15	40.15	+1.10	3	2857
13:22:17	40.10	40.15	40.15	+1.10	2	2854
13:21:55	40.10	40.15	40.15	+1.10	2	2852
13:21:52	40.15	40.20	40.15	+1.10	3	2850
13:21:30	40.10	40.15	40.15	+1.10	6	2847
13:21:00	40.05	40.10	40.10	+1.05	1	2841
13:20:49	40.00	40.05	40.05	+1.00	4	2840
13:20:25	40.00	40.15	40.00	+0.95	2	2836
13:20:19	40.00	40.15	40.00	+0.95	2	2834
13:20:08	40.00	40.10	40.00	+0.95	1	2832
13:20:08	40.00	40.10	40.10	+1.05	4	2831
13:20:00	40.10	40.15	40.00	+0.95	13	2827
13:20:00	40.10	40.15	40.05	+1.00	11	2814
13:20:00	40.10	40.15	40.10	+1.05	2	2803
13:19:52	40.10	40.15	40.10	+1.05	1	2801
13:19:52	40.10	40.15	40.10	+1.05	10	2800
13:19:50	40.10	40.15	40.15	+1.10	1	2790
13:19:19	40.10	40.15	40.20	+1.15	7	2789
13:19:19	40.10	40.15	40.15	+1.10	2	2782
13:19:11	40.15	40.20	40.15	+1.10	1	2780
13:18:08	40.10	40.15	40.15	+1.10	1	2779
13:18:08	40.10	40.15	40.15	+1.10	1	2778
13:17:48	40.10	40.20	40.10	+1.05	2	2777
13:16:15	40.15	40.20	40.15	+1.10	1	2775
13:15:05	40.10	40.15	40.15	+1.10	9	2774
13:14:37	40.10	40.15	40.10	+1.05	10	2765
13:14:03	40.15	40.20	40.15	+1.10	4	2755
13:14:03	40.20	40.25	40.20	+1.15	6	2751
13:14:03	40.20	40.25	40.20	+1.15	4	2745
13:13:57	40.20	40.25	40.20	+1.15	1	2741
13:13:27	40.20	40.25	40.25	+1.20	5	2740
13:12:39	40.25	40.30	40.25	+1.20	1	2735
13:12:38	40.25	40.30	40.25	+1.20	7	2734
13:12:15	40.25	40.30	40.25	+1.20	1	2727
13:10:18	40.20	40.25	40.25	+1.20	2	2726
13:10:12	40.20	40.25	40.25	+1.20	5	2724
13:10:07	40.25	40.30	40.25	+1.20	1	2719
13:09:32	40.25	40.30	40.30	+1.25	1	2718
13:09:12	40.25	40.30	40.25	+1.20	1	2717
13:08:21	40.20	40.30	40.20	+1.15	1	2716
13:07:34	40.25	40.30	40.25	+1.20	3	2715
13:07:32	40.20	40.25	40.25	+1.20	3	2712
13:06:13	40.20	40.25	40.25	+1.20	3	2709
13:05:16	40.25	40.30	40.25	+1.20	1	2706
13:04:00	40.20	40.30	40.30	+1.25	4	2705
13:03:47	40.20	40.30	40.30	+1.25	7	2701
13:03:47	40.20	40.25	40.25	+1.20	2	2694
13:03:20	40.20	40.25	40.25	+1.20	1	2692
13:02:57	40.20	40.25	40.20	+1.15	3	2691
13:02:26	40.15	40.20	40.20	+1.15	1	2688
13:02:21	40.20	40.25	40.20	+1.15	1	2687
13:01:43	40.25	40.30	40.20	+1.15	20	2686
13:01:43	40.25	40.30	40.25	+1.20	12	2666
13:00:25	40.30	40.35	40.30	+1.25	17	2654
12:58:00	40.30	40.35	40.35	+1.30	1	2637
12:56:25	40.30	40.35	40.35	+1.30	2	2636
12:55:03	40.30	40.35	40.35	+1.30	12	2634
12:52:46	40.35	40.40	40.35	+1.30	4	2622
12:52:00	40.35	40.40	40.40	+1.35	1	2618
12:49:13	40.40	40.50	40.40	+1.35	2	2617
12:48:28	40.40	40.50	40.40	+1.35	4	2615
12:47:55	40.40	40.50	40.40	+1.35	1	2611
12:47:21	40.40	40.50	40.40	+1.35	1	2610
12:46:12	40.45	40.50	40.50	+1.45	2	2609
12:45:52	40.45	40.50	40.50	+1.45	2	2607
12:45:51	40.50	40.60	40.50	+1.45	1	2605
12:45:00	40.40	40.55	40.55	+1.50	2	2604
12:44:42	40.40	40.55	40.55	+1.50	3	2602
12:44:31	40.50	40.55	40.50	+1.45	1	2599
12:42:39	40.35	40.50	40.50	+1.45	1	2598
12:42:33	40.30	40.45	40.45	+1.40	3	2597
12:42:33	40.30	40.45	40.45	+1.40	1	2594
12:42:07	40.30	40.45	40.45	+1.40	1	2593
12:40:51	40.30	40.35	40.35	+1.30	3	2592
12:40:50	40.35	40.45	40.35	+1.30	2	2589
12:40:16	40.35	40.40	40.35	+1.30	1	2587
12:40:04	40.30	40.35	40.35	+1.30	1	2586
12:39:37	40.25	40.30	40.30	+1.25	5	2585
12:39:22	40.25	40.30	40.25	+1.20	2	2580
12:39:01	40.25	40.30	40.25	+1.20	1	2578
12:38:26	40.25	40.30	40.25	+1.20	1	2577
12:37:07	40.30	40.45	40.30	+1.25	8	2576
12:36:58	40.30	40.35	40.35	+1.30	1	2568
12:36:57	40.30	40.40	40.40	+1.35	1	2567
12:35:56	40.25	40.30	40.30	+1.25	2	2566
12:35:38	40.35	40.40	40.35	+1.30	1	2564
12:35:23	40.35	40.40	40.35	+1.30	1	2563
12:34:23	40.30	40.40	40.30	+1.25	4	2562
12:33:07	40.25	40.30	40.30	+1.25	3	2558
12:32:00	40.25	40.30	40.25	+1.20	1	2555
12:31:27	40.25	40.30	40.25	+1.20	1	2554
12:31:16	40.25	40.30	40.25	+1.20	2	2553
12:31:05	40.25	40.30	40.25	+1.20	1	2551
12:31:04	40.25	40.30	40.25	+1.20	1	2550
12:31:02	40.25	40.30	40.25	+1.20	2	2549
12:30:47	40.25	40.30	40.25	+1.20	1	2547
12:30:29	40.25	40.30	40.25	+1.20	1	2546
12:30:00	40.25	40.30	40.30	+1.25	1	2545
12:29:38	40.20	40.25	40.25	+1.20	2	2544
12:28:47	40.25	40.30	40.25	+1.20	9	2542
12:28:33	40.25	40.30	40.30	+1.25	1	2533
12:25:56	40.20	40.30	40.30	+1.25	2	2532
12:25:44	40.25	40.30	40.25	+1.20	1	2530
12:24:27	40.25	40.30	40.25	+1.20	4	2529
12:24:05	40.25	40.30	40.25	+1.20	1	2525
12:23:35	40.25	40.30	40.25	+1.20	1	2524
12:23:32	40.25	40.30	40.25	+1.20	1	2523
12:23:29	40.25	40.30	40.25	+1.20	1	2522
12:22:05	40.30	40.40	40.30	+1.25	1	2521
12:21:53	40.30	40.40	40.30	+1.25	2	2520
12:21:31	40.30	40.40	40.30	+1.25	2	2518
12:21:31	40.30	40.40	40.30	+1.25	5	2516
12:20:23	40.35	40.40	40.35	+1.30	1	2511
12:19:32	40.35	40.40	40.35	+1.30	1	2510
12:19:02	40.40	40.45	40.40	+1.35	3	2509
12:17:50	40.40	40.45	40.40	+1.35	1	2506
12:16:56	40.40	40.45	40.45	+1.40	2	2505
12:15:58	40.45	40.55	40.45	+1.40	4	2503
12:15:58	40.45	40.55	40.45	+1.40	9	2499
12:15:14	40.45	40.50	40.50	+1.45	1	2490
12:13:46	40.45	40.50	40.50	+1.45	1	2489
12:08:43	40.50	40.55	40.50	+1.45	2	2488
12:08:05	40.45	40.50	40.50	+1.45	14	2486
12:08:01	40.45	40.50	40.50	+1.45	5	2472
11:59:32	40.50	40.55	40.50	+1.45	3	2467
11:59:30	40.50	40.55	40.50	+1.45	3	2464
11:59:23	40.50	40.55	40.50	+1.45	1	2461
11:58:25	40.50	40.55	40.50	+1.45	1	2460
11:57:57	40.50	40.55	40.55	+1.50	1	2459
11:57:25	40.50	40.55	40.50	+1.45	1	2458
11:57:14	40.50	40.55	40.55	+1.50	1	2457
11:56:56	40.50	40.55	40.55	+1.50	1	2456
11:53:48	40.45	40.55	40.55	+1.50	2	2455
11:53:17	40.50	40.55	40.50	+1.45	2	2453
11:52:07	40.45	40.50	40.50	+1.45	1	2451
11:49:52	40.50	40.55	40.50	+1.45	1	2450
11:48:16	40.50	40.55	40.50	+1.45	1	2449
11:43:48	40.55	40.60	40.55	+1.50	1	2448
11:43:42	40.55	40.60	40.55	+1.50	1	2447
11:43:21	40.50	40.55	40.55	+1.50	1	2446
11:43:10	40.45	40.50	40.50	+1.45	4	2445
11:43:10	40.50	40.55	40.50	+1.45	1	2441
11:42:15	40.50	40.55	40.50	+1.45	1	2440
11:41:50	40.50	40.55	40.45	+1.40	1	2439
11:41:50	40.50	40.55	40.50	+1.45	1	2438
11:41:30	40.45	40.50	40.50	+1.45	2	2437
11:41:30	40.45	40.50	40.50	+1.45	4	2435
11:41:30	40.45	40.50	40.50	+1.45	3	2431
11:41:30	40.45	40.50	40.50	+1.45	3	2428
11:40:35	40.45	40.50	40.45	+1.40	3	2425
11:39:36	40.45	40.50	40.45	+1.40	1	2422
11:38:27	40.40	40.45	40.45	+1.40	1	2421
11:38:13	40.45	40.50	40.45	+1.40	1	2420
11:36:26	40.45	40.50	40.45	+1.40	1	2419
11:36:06	40.50	40.55	40.50	+1.45	1	2418
11:34:25	40.40	40.45	40.45	+1.40	1	2417
11:34:20	40.40	40.45	40.45	+1.40	2	2416
11:33:35	40.40	40.45	40.45	+1.40	5	2414
11:33:28	40.40	40.50	40.50	+1.45	1	2409
11:32:46	40.35	40.40	40.40	+1.35	16	2408
11:32:46	40.40	40.50	40.40	+1.35	14	2392
11:32:37	40.45	40.50	40.45	+1.40	1	2378
11:32:03	40.40	40.50	40.50	+1.45	3	2377
11:31:54	40.40	40.50	40.40	+1.35	1	2374
11:31:54	40.40	40.45	40.45	+1.40	2	2373
11:31:54	40.45	40.50	40.45	+1.40	3	2371
11:31:19	40.45	40.50	40.50	+1.45	2	2368
11:31:19	40.50	40.60	40.50	+1.45	8	2366
11:31:09	40.50	40.60	40.50	+1.45	3	2358
11:31:05	40.50	40.60	40.60	+1.55	1	2355
11:30:43	40.45	40.50	40.50	+1.45	1	2354
11:30:18	40.55	40.60	40.50	+1.45	32	2353
11:30:18	40.55	40.60	40.55	+1.50	1	2321
11:30:03	40.55	40.60	40.60	+1.55	1	2320
11:30:02	40.55	40.60	40.55	+1.50	1	2319
11:29:59	40.60	40.65	40.60	+1.55	1	2318
11:29:48	40.60	40.65	40.60	+1.55	1	2317
11:29:39	40.60	40.65	40.60	+1.55	1	2316
11:29:21	40.60	40.65	40.65	+1.60	10	2315
11:29:21	40.65	40.70	40.65	+1.60	2	2305
11:29:17	40.60	40.65	40.65	+1.60	9	2303
11:29:17	40.65	40.70	40.65	+1.60	6	2294
11:26:15	40.70	40.75	40.70	+1.65	2	2288
11:25:35	40.65	40.75	40.75	+1.70	1	2286
11:24:37	40.70	40.75	40.70	+1.65	3	2285
11:24:03	40.60	40.70	40.70	+1.65	3	2282
11:23:44	40.60	40.65	40.65	+1.60	2	2279
11:23:44	40.65	40.70	40.65	+1.60	1	2277
11:23:41	40.65	40.70	40.65	+1.60	3	2276
11:23:16	40.65	40.70	40.70	+1.65	2	2273
11:23:11	40.60	40.65	40.65	+1.60	2	2271
11:23:07	40.60	40.65	40.65	+1.60	1	2269
11:23:07	40.65	40.75	40.65	+1.60	1	2268
11:22:57	40.60	40.65	40.65	+1.60	1	2267
11:22:57	40.65	40.75	40.65	+1.60	1	2266
11:22:52	40.65	40.75	40.65	+1.60	2	2265
11:22:31	40.65	40.75	40.65	+1.60	1	2263
11:21:42	40.75	40.80	40.70	+1.65	2	2262
11:21:42	40.75	40.80	40.75	+1.70	1	2260
11:21:05	40.80	40.85	40.80	+1.75	1	2259
11:21:04	40.80	40.85	40.80	+1.75	1	2258
11:18:36	40.80	40.85	40.80	+1.75	8	2257
11:18:36	40.80	40.85	40.80	+1.75	1	2249
11:15:13	40.85	40.90	40.85	+1.80	5	2248
11:15:11	40.85	40.90	40.90	+1.85	1	2243
11:15:05	40.85	40.90	40.90	+1.85	1	2242
11:14:27	40.85	40.90	40.85	+1.80	2	2241
11:14:02	40.90	40.95	40.90	+1.85	9	2239
11:14:02	40.95	41.00	40.95	+1.90	3	2230
11:13:00	40.95	41.00	40.95	+1.90	1	2227
11:10:58	40.90	40.95	40.95	+1.90	1	2226
11:09:31	40.90	40.95	40.95	+1.90	1	2225
11:09:03	40.90	41.00	41.00	+1.95	1	2224
11:08:48	40.90	41.00	41.00	+1.95	10	2223
11:08:34	40.90	41.00	41.00	+1.95	1	2213
11:07:46	40.95	41.00	41.00	+1.95	5	2212
11:07:26	40.95	41.00	40.95	+1.90	1	2207
11:06:25	41.00	41.05	41.00	+1.95	1	2206
11:05:16	41.00	41.05	41.00	+1.95	1	2205
11:03:53	41.00	41.05	41.00	+1.95	1	2204
11:03:41	41.00	41.05	41.00	+1.95	3	2203
11:03:04	40.95	41.00	41.00	+1.95	3	2200
11:02:47	40.95	41.00	41.00	+1.95	3	2197
11:02:41	40.95	41.00	41.00	+1.95	1	2194
11:02:26	40.95	41.00	41.00	+1.95	3	2193
11:02:19	40.95	41.00	41.00	+1.95	1	2190
11:02:10	40.95	41.00	41.00	+1.95	1	2189
11:01:16	40.85	40.95	41.00	+1.95	4	2188
11:01:16	40.85	40.95	40.95	+1.90	1	2184
11:00:53	40.90	40.95	40.95	+1.90	12	2183
10:59:28	40.85	40.95	40.95	+1.90	1	2171
10:58:59	40.85	40.90	40.90	+1.85	1	2170
10:58:36	40.85	40.95	40.85	+1.80	2	2169
10:57:46	40.85	40.95	40.85	+1.80	1	2167
10:54:03	40.80	40.90	40.90	+1.85	1	2166
10:53:52	40.80	40.90	40.90	+1.85	3	2165
10:53:04	40.80	40.90	40.90	+1.85	1	2162
10:53:00	40.80	40.85	40.85	+1.80	4	2161
10:50:05	40.75	40.80	40.80	+1.75	1	2157
10:50:00	40.75	40.80	40.80	+1.75	1	2156
10:49:55	40.75	40.80	40.80	+1.75	1	2155
10:49:30	40.75	40.80	40.80	+1.75	1	2154
10:47:08	40.65	40.80	40.80	+1.75	1	2153
10:47:07	40.75	40.80	40.70	+1.65	1	2152
10:47:07	40.75	40.80	40.75	+1.70	1	2151
10:46:46	40.70	40.80	40.70	+1.65	1	2150
10:46:46	40.70	40.80	40.70	+1.65	5	2149
10:45:53	40.80	40.85	40.80	+1.75	1	2144
10:43:51	40.80	40.85	40.85	+1.80	1	2143
10:43:37	40.85	40.90	40.85	+1.80	10	2142
10:43:37	40.85	40.90	40.85	+1.80	5	2132
10:43:22	40.90	40.95	40.90	+1.85	8	2127
10:43:22	40.95	41.00	40.95	+1.90	1	2119
10:43:22	40.95	41.00	40.95	+1.90	10	2118
10:41:26	40.95	41.00	41.00	+1.95	1	2108
10:40:19	40.95	41.00	41.00	+1.95	1	2107
10:38:48	41.05	41.10	41.05	+2.00	1	2106
10:38:43	41.05	41.10	41.05	+2.00	1	2105
10:38:32	40.95	41.05	41.05	+2.00	10	2104
10:38:23	40.95	41.00	41.00	+1.95	2	2094
10:38:23	40.95	41.00	41.00	+1.95	20	2092
10:38:18	40.90	40.95	40.95	+1.90	3	2072
10:38:18	40.90	40.95	40.95	+1.90	1	2069
10:37:33	40.85	40.90	40.90	+1.85	1	2068
10:37:21	40.85	40.95	40.95	+1.90	2	2067
10:37:15	40.85	40.90	40.90	+1.85	2	2065
10:35:47	40.85	40.90	40.90	+1.85	2	2063
10:34:35	40.80	40.90	40.90	+1.85	3	2061
10:34:27	40.85	40.90	40.85	+1.80	1	2058
10:33:24	40.85	40.95	40.85	+1.80	5	2057
10:32:42	40.85	40.95	40.85	+1.80	1	2052
10:32:40	40.85	40.90	40.90	+1.85	5	2051
10:32:31	40.85	40.90	40.85	+1.80	1	2046
10:31:49	40.90	40.95	40.90	+1.85	2	2045
10:31:26	40.85	40.90	40.90	+1.85	5	2043
10:29:40	40.85	40.90	40.85	+1.80	2	2038
10:28:29	40.90	40.95	40.90	+1.85	2	2036
10:28:28	40.90	40.95	40.95	+1.90	1	2034
10:28:24	40.90	40.95	40.95	+1.90	3	2033
10:28:16	40.90	40.95	40.95	+1.90	1	2030
10:27:26	40.80	40.90	40.95	+1.90	1	2029
10:27:26	40.80	40.90	40.90	+1.85	1	2028
10:27:08	40.80	40.95	40.95	+1.90	5	2027
10:26:03	40.85	40.95	40.85	+1.80	1	2022
10:26:02	40.75	40.90	40.90	+1.85	12	2021
10:26:02	40.75	40.85	40.85	+1.80	8	2009
10:25:57	40.70	40.80	40.80	+1.75	2	2001
10:25:55	40.75	40.80	40.80	+1.75	1	1999
10:25:45	40.75	40.80	40.75	+1.70	1	1998
10:25:40	40.75	40.80	40.75	+1.70	1	1997
10:25:31	40.75	40.85	40.75	+1.70	1	1996
10:24:54	40.80	40.85	40.80	+1.75	1	1995
10:23:50	40.75	40.80	40.80	+1.75	1	1994
10:23:42	40.75	40.80	40.80	+1.75	1	1993
10:23:41	40.75	40.80	40.80	+1.75	1	1992
10:23:27	40.75	40.80	40.80	+1.75	1	1991
10:23:04	40.75	40.80	40.80	+1.75	1	1990
10:22:38	40.75	40.90	40.75	+1.70	2	1989
10:22:24	40.75	40.95	40.75	+1.70	2	1987
10:22:17	40.70	40.75	40.75	+1.70	13	1985
10:22:17	40.75	40.85	40.75	+1.70	5	1972
10:22:03	40.75	40.80	40.80	+1.75	2	1967
10:21:58	40.80	40.85	40.80	+1.75	1	1965
10:21:57	40.80	40.85	40.80	+1.75	3	1964
10:21:48	40.80	40.85	40.80	+1.75	1	1961
10:21:34	40.85	40.90	40.85	+1.80	1	1960
10:21:26	40.85	40.90	40.85	+1.80	1	1959
10:21:11	40.90	40.95	40.90	+1.85	2	1958
10:20:43	40.90	40.95	40.90	+1.85	2	1956
10:20:32	40.90	40.95	40.90	+1.85	1	1954
10:19:11	40.90	40.95	40.90	+1.85	1	1953
10:17:51	40.90	40.95	40.90	+1.85	3	1952
10:16:50	40.80	40.90	40.90	+1.85	4	1949
10:15:42	40.80	40.90	40.90	+1.85	1	1945
10:15:30	40.90	40.95	40.90	+1.85	1	1944
10:15:30	40.90	40.95	40.90	+1.85	1	1943
10:14:30	40.90	40.95	40.90	+1.85	4	1942
10:13:34	40.90	40.95	40.90	+1.85	1	1938
10:13:26	40.90	40.95	40.90	+1.85	1	1937
10:13:20	40.90	41.00	41.00	+1.95	1	1936
10:13:14	40.90	41.00	40.90	+1.85	3	1935
10:12:37	40.85	40.95	40.85	+1.80	1	1932
10:12:33	40.85	40.95	40.85	+1.80	5	1931
10:11:56	40.90	41.00	40.90	+1.85	2	1926
10:11:45	40.95	41.00	40.90	+1.85	1	1924
10:11:45	40.95	41.00	40.95	+1.90	1	1923
10:11:38	41.00	41.05	40.95	+1.90	4	1922
10:11:38	41.00	41.05	41.00	+1.95	1	1918
10:11:24	40.95	41.05	40.95	+1.90	1	1917
10:11:22	40.95	41.00	40.95	+1.90	1	1916
10:11:18	40.95	41.05	40.95	+1.90	1	1915
10:11:15	41.15	41.25	41.00	+1.95	5	1914
10:11:15	41.15	41.25	41.05	+2.00	12	1909
10:11:15	41.15	41.25	41.10	+2.05	3	1897
10:11:15	41.15	41.25	41.15	+2.10	10	1894
10:11:10	41.20	41.25	41.20	+2.15	1	1884
10:10:50	41.25	41.30	41.25	+2.20	2	1883
10:10:50	41.30	41.35	41.30	+2.25	19	1881
10:10:50	41.30	41.35	41.35	+2.30	1	1862
10:10:32	41.35	41.40	41.35	+2.30	11	1861
10:10:32	41.35	41.40	41.35	+2.30	12	1850
10:10:32	41.35	41.40	41.35	+2.30	10	1838
10:10:31	41.35	41.40	41.35	+2.30	1	1828
10:10:24	41.35	41.40	41.35	+2.30	1	1827
10:09:55	41.35	41.40	41.35	+2.30	1	1826
10:09:26	41.35	41.40	41.35	+2.30	1	1825
10:09:25	41.35	41.40	41.35	+2.30	1	1824
10:09:13	41.35	41.40	41.35	+2.30	1	1823
10:09:10	41.35	41.40	41.40	+2.35	4	1822
10:09:05	41.35	41.40	41.40	+2.35	1	1818
10:09:01	41.35	41.40	41.40	+2.35	1	1817
10:08:56	41.35	41.40	41.40	+2.35	1	1816
10:08:49	41.30	41.35	41.35	+2.30	1	1815
10:08:41	41.30	41.40	41.40	+2.35	1	1814
10:08:39	41.30	41.35	41.35	+2.30	1	1813
10:08:38	41.30	41.35	41.35	+2.30	1	1812
10:08:38	41.30	41.35	41.35	+2.30	1	1811
10:08:34	41.30	41.35	41.35	+2.30	1	1810
10:08:33	41.35	41.40	41.35	+2.30	1	1809
10:08:32	41.35	41.40	41.35	+2.30	1	1808
10:08:29	41.35	41.40	41.35	+2.30	2	1807
10:08:19	41.35	41.40	41.35	+2.30	2	1805
10:08:17	41.35	41.40	41.45	+2.40	2	1803
10:08:17	41.35	41.40	41.40	+2.35	8	1801
10:08:10	41.35	41.40	41.40	+2.35	3	1793
10:08:05	41.30	41.35	41.35	+2.30	1	1790
10:08:02	41.30	41.35	41.35	+2.30	1	1789
10:07:56	41.30	41.40	41.40	+2.35	1	1788
10:07:56	41.35	41.40	41.30	+2.25	1	1787
10:07:56	41.35	41.40	41.35	+2.30	1	1786
10:07:55	41.35	41.40	41.40	+2.35	2	1785
10:07:54	41.30	41.35	41.35	+2.30	1	1783
10:07:52	41.25	41.35	41.40	+2.35	19	1782
10:07:52	41.25	41.35	41.35	+2.30	1	1763
10:07:49	41.25	41.30	41.30	+2.25	1	1762
10:07:49	41.25	41.35	41.35	+2.30	2	1761
10:07:47	41.35	41.40	41.35	+2.30	1	1759
10:07:42	41.25	41.35	41.35	+2.30	8	1758
10:07:42	41.25	41.35	41.35	+2.30	10	1750
10:07:41	41.30	41.35	41.30	+2.25	1	1740
10:07:37	41.25	41.35	41.35	+2.30	1	1739
10:07:37	41.20	41.30	41.30	+2.25	27	1738
10:07:36	41.25	41.30	41.25	+2.20	1	1711
10:07:36	41.20	41.30	41.20	+2.15	3	1710
10:07:35	41.20	41.25	41.25	+2.20	1	1707
10:07:30	41.20	41.25	41.25	+2.20	7	1706
10:07:30	41.15	41.25	41.25	+2.20	5	1699
10:07:26	41.20	41.25	41.20	+2.15	2	1694
10:07:21	41.20	41.25	41.20	+2.15	1	1692
10:07:09	41.15	41.20	41.20	+2.15	1	1691
10:07:07	41.15	41.20	41.20	+2.15	1	1690
10:07:01	41.20	41.25	41.25	+2.20	1	1689
10:06:59	41.20	41.25	41.25	+2.20	3	1688
10:06:59	41.20	41.25	41.25	+2.20	5	1685
10:06:57	41.20	41.25	41.25	+2.20	2	1680
10:06:51	41.15	41.20	41.20	+2.15	20	1678
10:06:51	41.10	41.15	41.15	+2.10	18	1658
10:06:51	41.05	41.10	41.10	+2.05	5	1640
10:06:51	41.05	41.10	41.10	+2.05	7	1635
10:06:51	41.05	41.10	41.10	+2.05	3	1628
10:06:15	41.05	41.10	41.05	+2.00	3	1625
10:05:53	41.05	41.10	41.10	+2.05	1	1622
10:05:35	41.05	41.10	41.10	+2.05	1	1621
10:05:34	41.05	41.10	41.10	+2.05	1	1620
10:05:19	41.05	41.10	41.10	+2.05	1	1619
10:04:45	41.00	41.05	41.05	+2.00	2	1618
10:04:45	40.95	41.05	41.05	+2.00	1	1616
10:04:45	40.95	41.05	41.05	+2.00	5	1615
10:04:45	40.95	41.05	41.05	+2.00	4	1610
10:04:36	40.95	41.05	40.95	+1.90	1	1606
10:04:25	40.95	41.05	40.95	+1.90	2	1605
10:04:25	40.95	41.00	41.00	+1.95	1	1603
10:04:25	40.95	41.00	41.00	+1.95	10	1602
10:04:21	40.90	40.95	40.95	+1.90	12	1592
10:04:21	40.90	40.95	40.95	+1.90	10	1580
10:04:16	40.90	40.95	40.95	+1.90	1	1570
10:04:13	40.90	40.95	40.95	+1.90	1	1569
10:04:01	40.95	41.00	40.95	+1.90	7	1568
10:03:57	40.95	41.00	41.00	+1.95	1	1561
10:03:55	40.95	41.00	41.00	+1.95	1	1560
10:03:48	40.95	41.00	41.00	+1.95	1	1559
10:03:12	40.90	40.95	40.95	+1.90	3	1558
10:03:12	40.95	41.00	40.95	+1.90	2	1555
10:02:51	40.85	40.95	40.95	+1.90	1	1553
10:02:51	40.90	41.00	40.90	+1.85	1	1552
10:02:39	40.85	41.00	41.00	+1.95	1	1551
10:02:38	40.85	41.00	41.00	+1.95	1	1550
10:02:20	40.85	41.00	41.00	+1.95	2	1549
10:02:17	40.85	41.00	41.00	+1.95	1	1547
10:02:17	40.95	41.05	40.95	+1.90	2	1546
10:02:17	41.00	41.05	41.00	+1.95	2	1544
10:02:12	41.00	41.05	41.05	+2.00	2	1542
10:02:07	41.00	41.05	41.05	+2.00	3	1540
10:02:04	41.00	41.05	41.05	+2.00	1	1537
10:02:04	40.95	41.05	41.05	+2.00	5	1536
10:02:04	40.95	41.00	41.00	+1.95	10	1531
10:02:04	40.90	41.00	41.00	+1.95	8	1521
10:02:02	40.90	41.00	41.00	+1.95	1	1513
10:02:01	40.85	40.95	40.95	+1.90	15	1512
10:01:54	40.85	40.95	40.95	+1.90	4	1497
10:01:54	40.80	40.90	40.90	+1.85	19	1493
10:01:54	40.80	40.90	40.90	+1.85	1	1474
10:01:54	40.80	40.90	40.80	+1.75	5	1473
10:01:37	40.80	40.90	40.80	+1.75	1	1468
10:00:53	40.80	40.90	40.80	+1.75	1	1467
10:00:32	40.80	40.90	40.80	+1.75	5	1466
09:59:32	40.85	40.95	40.80	+1.75	2	1461
09:59:32	40.85	40.95	40.85	+1.80	1	1459
09:59:31	40.90	40.95	40.90	+1.85	10	1458
09:59:20	40.85	40.90	40.90	+1.85	9	1448
09:59:18	40.90	40.95	40.90	+1.85	12	1439
09:58:46	40.85	40.95	40.80	+1.75	1	1427
09:58:46	40.85	40.95	40.85	+1.80	2	1426
09:58:36	40.85	40.90	40.90	+1.85	1	1424
09:58:00	40.85	40.95	40.95	+1.90	1	1423
09:57:53	40.80	40.90	40.90	+1.85	2	1422
09:57:53	40.75	40.85	40.85	+1.80	26	1420
09:57:53	40.70	40.80	40.80	+1.75	5	1394
09:57:41	40.70	40.75	40.75	+1.70	1	1389
09:57:41	40.70	40.75	40.75	+1.70	1	1388
09:57:31	40.70	40.80	40.70	+1.65	1	1387
09:57:29	40.70	40.75	40.75	+1.70	3	1386
09:57:10	40.70	40.75	40.75	+1.70	4	1383
09:57:01	40.70	40.75	40.75	+1.70	1	1379
09:56:50	40.75	40.80	40.75	+1.70	1	1378
09:56:14	40.80	40.85	40.80	+1.75	2	1377
09:56:14	40.80	40.85	40.80	+1.75	1	1375
09:56:00	40.80	40.85	40.80	+1.75	1	1374
09:55:17	40.80	40.90	40.80	+1.75	1	1373
09:55:16	40.80	40.85	40.85	+1.80	3	1372
09:54:48	40.80	40.85	40.85	+1.80	1	1369
09:54:28	40.85	40.90	40.85	+1.80	6	1368
09:54:17	40.85	40.90	40.85	+1.80	1	1362
09:53:47	40.85	40.90	40.90	+1.85	2	1361
09:53:42	40.85	40.90	40.85	+1.80	1	1359
09:53:30	40.90	40.95	40.90	+1.85	1	1358
09:52:20	40.90	41.00	40.90	+1.85	1	1357
09:52:08	40.85	40.90	40.90	+1.85	1	1356
09:51:52	40.90	41.00	40.90	+1.85	1	1355
09:51:46	40.90	41.00	40.90	+1.85	1	1354
09:51:33	40.95	41.05	40.95	+1.90	1	1353
09:51:19	40.95	41.05	40.95	+1.90	1	1352
09:51:04	40.85	40.90	40.90	+1.85	1	1351
09:51:00	40.85	41.00	41.00	+1.95	1	1350
09:50:45	40.90	41.00	41.00	+1.95	1	1349
09:50:17	41.00	41.05	41.00	+1.95	2	1348
09:50:08	41.00	41.05	41.00	+1.95	1	1346
09:50:04	41.00	41.05	41.00	+1.95	1	1345
09:49:46	41.05	41.10	41.05	+2.00	1	1344
09:49:36	41.00	41.10	41.00	+1.95	2	1343
09:49:24	41.05	41.20	41.05	+2.00	1	1341
09:49:23	41.20	41.30	41.20	+2.15	2	1340
09:49:22	41.15	41.25	41.25	+2.20	1	1338
09:49:22	41.15	41.20	41.20	+2.15	21	1337
09:49:21	41.05	41.15	41.15	+2.10	1	1316
09:49:21	41.05	41.15	41.15	+2.10	8	1315
09:49:21	41.00	41.05	41.05	+2.00	15	1307
09:49:21	40.90	41.00	41.00	+1.95	8	1292
09:49:15	40.90	41.00	41.00	+1.95	2	1284
09:49:15	40.90	41.00	41.00	+1.95	2	1282
09:49:10	40.85	41.00	41.00	+1.95	1	1280
09:49:04	40.80	40.85	40.85	+1.80	1	1279
09:49:04	40.80	40.85	40.85	+1.80	1	1278
09:49:02	40.85	40.90	40.90	+1.85	2	1277
09:49:01	40.80	40.85	40.85	+1.80	3	1275
09:49:01	40.85	40.90	40.85	+1.80	1	1272
09:49:00	40.85	40.90	40.90	+1.85	2	1271
09:48:50	40.85	40.90	40.85	+1.80	1	1269
09:48:44	40.85	40.90	40.85	+1.80	1	1268
09:48:37	40.85	40.90	40.85	+1.80	1	1267
09:48:35	40.85	40.90	40.85	+1.80	1	1266
09:48:30	40.85	40.90	40.85	+1.80	1	1265
09:48:04	40.85	41.00	40.85	+1.80	1	1264
09:48:02	40.85	41.00	41.00	+1.95	1	1263
09:47:52	40.80	41.00	40.80	+1.75	2	1262
09:47:39	40.70	40.80	40.80	+1.75	3	1260
09:47:39	40.70	40.75	40.75	+1.70	1	1257
09:47:38	40.70	40.80	40.70	+1.65	1	1256
09:47:36	40.70	40.75	40.75	+1.70	1	1255
09:47:36	40.75	40.80	40.75	+1.70	1	1254
09:47:35	40.75	40.80	40.75	+1.70	1	1253
09:47:12	40.70	40.75	40.75	+1.70	1	1252
09:46:59	40.60	40.70	40.70	+1.65	2	1251
09:46:59	40.60	40.65	40.65	+1.60	1	1249
09:46:53	40.60	40.70	40.60	+1.55	2	1248
09:46:51	40.60	40.70	40.60	+1.55	2	1246
09:46:47	40.60	40.80	40.60	+1.55	1	1244
09:46:41	40.60	40.70	40.70	+1.65	1	1243
09:46:41	40.75	40.90	40.65	+1.60	2	1242
09:46:41	40.75	40.90	40.70	+1.65	3	1240
09:46:41	40.75	40.90	40.75	+1.70	15	1237
09:46:37	40.80	41.00	40.80	+1.75	3	1222
09:46:08	40.85	41.05	41.05	+2.00	2	1219
09:46:07	41.00	41.05	41.00	+1.95	3	1217
09:46:07	41.00	41.05	41.00	+1.95	4	1214
09:46:02	41.00	41.05	41.00	+1.95	3	1210
09:46:01	41.00	41.05	41.05	+2.00	1	1207
09:45:59	41.00	41.10	41.00	+1.95	5	1206
09:45:58	41.00	41.05	41.05	+2.00	1	1201
09:45:55	41.00	41.10	41.00	+1.95	2	1200
09:45:54	41.05	41.15	41.05	+2.00	4	1198
09:45:54	41.05	41.10	41.15	+2.10	1	1194
09:45:54	41.05	41.10	41.10	+2.05	2	1193
09:45:53	41.05	41.10	41.05	+2.00	1	1191
09:45:53	41.05	41.10	41.05	+2.00	5	1190
09:45:23	41.05	41.20	41.00	+1.95	1	1185
09:45:23	41.05	41.20	41.05	+2.00	1	1184
09:45:21	41.15	41.20	41.15	+2.10	5	1183
09:45:15	41.15	41.20	41.15	+2.10	1	1178
09:45:03	41.15	41.20	41.15	+2.10	1	1177
09:45:02	41.15	41.20	41.20	+2.15	1	1176
09:44:59	41.05	41.15	41.15	+2.10	3	1175
09:44:54	41.15	41.20	41.15	+2.10	2	1172
09:44:49	41.15	41.20	41.20	+2.15	3	1170
09:44:49	41.15	41.20	41.20	+2.15	1	1167
09:44:42	41.00	41.15	41.20	+2.15	1	1166
09:44:42	41.00	41.15	41.15	+2.10	1	1165
09:44:40	41.05	41.15	41.15	+2.10	1	1164
09:44:40	41.10	41.15	41.10	+2.05	1	1163
09:44:39	41.10	41.15	41.10	+2.05	3	1162
09:44:37	41.10	41.15	41.15	+2.10	1	1159
09:44:27	41.10	41.20	41.20	+2.15	1	1158
09:44:27	41.10	41.20	41.20	+2.15	1	1157
09:44:17	41.05	41.20	41.20	+2.15	1	1156
09:44:17	41.05	41.20	41.20	+2.15	1	1155
09:44:17	41.05	41.15	41.15	+2.10	1	1154
09:44:17	41.00	41.10	41.10	+2.05	10	1153
09:44:17	41.00	41.05	41.05	+2.00	5	1143
09:44:17	40.75	40.80	41.00	+1.95	6	1138
09:44:17	40.75	40.80	40.95	+1.90	5	1132
09:44:17	40.75	40.80	40.90	+1.85	7	1127
09:44:17	40.75	40.80	40.85	+1.80	2	1120
09:44:17	40.75	40.80	40.80	+1.75	20	1118
09:43:59	40.75	40.80	40.80	+1.75	1	1098
09:43:55	40.75	40.80	40.80	+1.75	1	1097
09:43:39	40.80	40.85	40.80	+1.75	1	1096
09:43:34	40.75	40.80	40.80	+1.75	1	1095
09:43:27	40.75	40.80	40.80	+1.75	2	1094
09:43:27	40.80	40.85	40.80	+1.75	1	1092
09:43:24	40.75	40.80	40.80	+1.75	1	1091
09:43:16	40.75	40.80	40.80	+1.75	1	1090
09:43:16	40.75	40.85	40.85	+1.80	1	1089
09:43:12	40.75	40.85	40.85	+1.80	2	1088
09:43:12	40.80	40.85	40.80	+1.75	1	1086
09:43:05	40.80	40.85	40.80	+1.75	1	1085
09:42:58	40.80	40.90	40.80	+1.75	3	1084
09:42:37	40.80	40.90	40.80	+1.75	1	1081
09:42:33	40.80	40.85	40.85	+1.80	8	1080
09:42:33	40.80	40.85	40.80	+1.75	1	1072
09:42:25	40.80	40.85	40.85	+1.80	1	1071
09:41:46	40.80	40.90	40.90	+1.85	3	1070
09:41:22	40.90	40.95	40.90	+1.85	1	1067
09:41:22	40.90	40.95	40.95	+1.90	1	1066
09:41:22	40.90	40.95	40.90	+1.85	1	1065
09:41:16	40.90	41.00	40.90	+1.85	1	1064
09:41:12	41.00	41.10	41.00	+1.95	9	1063
09:41:12	41.05	41.10	41.05	+2.00	1	1054
09:41:12	41.00	41.10	41.00	+1.95	16	1053
09:41:11	41.00	41.10	41.10	+2.05	1	1037
09:41:04	41.00	41.05	41.05	+2.00	1	1036
09:40:56	41.00	41.05	41.05	+2.00	2	1035
09:40:55	40.95	41.00	41.00	+1.95	5	1033
09:40:55	40.95	41.00	41.00	+1.95	2	1028
09:40:55	40.95	41.00	41.00	+1.95	18	1026
09:40:55	40.95	41.00	41.00	+1.95	1	1008
09:40:55	40.95	41.00	41.00	+1.95	22	1007
09:40:55	40.90	40.95	40.95	+1.90	6	985
09:40:55	40.80	40.90	40.90	+1.85	24	979
09:40:46	40.75	40.80	40.85	+1.80	3	955
09:40:46	40.75	40.80	40.80	+1.75	2	952
09:40:42	40.80	40.85	40.80	+1.75	6	950
09:40:42	40.80	40.85	40.80	+1.75	10	944
09:40:23	40.85	40.90	40.85	+1.80	2	934
09:39:35	40.85	40.90	40.90	+1.85	2	932
09:39:21	40.85	40.90	40.85	+1.80	1	930
09:38:39	40.75	40.85	40.85	+1.80	1	929
09:38:32	40.75	40.85	40.85	+1.80	1	928
09:38:29	40.80	40.85	40.80	+1.75	1	927
09:38:22	40.80	40.85	40.85	+1.80	2	926
09:38:17	40.85	40.95	40.85	+1.80	2	924
09:38:09	40.85	40.90	40.90	+1.85	1	922
09:38:01	40.85	40.90	40.90	+1.85	1	921
09:38:01	40.85	41.00	41.00	+1.95	2	920
09:37:57	40.85	41.00	40.85	+1.80	1	918
09:37:57	40.85	41.00	40.85	+1.80	1	917
09:37:52	40.80	40.90	41.00	+1.95	1	916
09:37:52	40.80	40.90	40.95	+1.90	7	915
09:37:52	40.80	40.90	40.90	+1.85	2	908
09:37:52	40.80	40.85	40.85	+1.80	1	906
09:37:50	40.80	40.85	40.90	+1.85	9	905
09:37:50	40.80	40.85	40.85	+1.80	1	896
09:37:49	40.80	40.85	40.85	+1.80	1	895
09:37:47	40.80	40.85	40.85	+1.80	1	894
09:37:40	40.70	40.80	40.85	+1.80	1	893
09:37:40	40.70	40.80	40.80	+1.75	9	892
09:37:22	40.70	40.80	40.70	+1.65	1	883
09:37:20	40.65	40.70	40.70	+1.65	3	882
09:37:20	40.60	40.70	40.70	+1.65	10	879
09:37:09	40.60	40.65	40.70	+1.65	4	869
09:37:09	40.60	40.65	40.65	+1.60	1	865
09:36:31	40.45	40.55	40.55	+1.50	5	864
09:36:31	40.55	40.70	40.55	+1.50	2	859
09:36:15	40.60	40.70	40.60	+1.55	1	857
09:36:13	40.60	40.65	40.65	+1.60	2	856
09:36:13	40.55	40.60	40.60	+1.55	31	854
09:36:13	40.50	40.55	40.55	+1.50	4	823
09:36:13	40.50	40.55	40.50	+1.45	1	819
09:36:10	40.45	40.50	40.50	+1.45	3	818
09:36:10	40.45	40.50	40.50	+1.45	23	815
09:36:10	40.45	40.50	40.50	+1.45	3	792
09:36:10	40.40	40.45	40.45	+1.40	18	789
09:36:10	40.30	40.40	40.40	+1.35	10	771
09:36:05	40.25	40.35	40.35	+1.30	6	761
09:36:04	40.20	40.30	40.30	+1.25	3	755
09:36:02	40.20	40.30	40.20	+1.15	2	752
09:36:01	40.20	40.25	40.25	+1.20	3	750
09:35:57	40.20	40.25	40.20	+1.15	10	747
09:35:55	40.25	40.30	40.25	+1.20	2	737
09:35:45	40.25	40.30	40.25	+1.20	2	735
09:34:40	40.25	40.30	40.30	+1.25	3	733
09:34:24	40.30	40.35	40.30	+1.25	6	730
09:34:06	40.30	40.35	40.30	+1.25	1	724
09:33:19	40.30	40.35	40.35	+1.30	1	723
09:32:55	40.30	40.35	40.35	+1.30	2	722
09:32:41	40.30	40.35	40.30	+1.25	1	720
09:32:33	40.30	40.40	40.30	+1.25	1	719
09:32:31	40.35	40.40	40.35	+1.30	6	718
09:32:29	40.35	40.40	40.35	+1.30	2	712
09:32:08	40.35	40.40	40.40	+1.35	2	710
09:32:04	40.35	40.40	40.40	+1.35	1	708
09:31:59	40.35	40.40	40.40	+1.35	1	707
09:31:52	40.35	40.45	40.45	+1.40	2	706
09:31:48	40.35	40.45	40.45	+1.40	2	704
09:31:46	40.35	40.45	40.45	+1.40	1	702
09:31:46	40.35	40.40	40.40	+1.35	1	701
09:30:50	40.45	40.50	40.45	+1.40	1	700
09:30:49	40.45	40.50	40.50	+1.45	1	699
09:30:49	40.45	40.50	40.45	+1.40	1	698
09:30:47	40.45	40.50	40.45	+1.40	1	697
09:30:38	40.45	40.50	40.45	+1.40	1	696
09:30:37	40.45	40.50	40.45	+1.40	1	695
09:30:36	40.45	40.50	40.45	+1.40	1	694
09:30:33	40.45	40.50	40.45	+1.40	1	693
09:30:31	40.45	40.50	40.45	+1.40	1	692
09:30:23	40.45	40.50	40.45	+1.40	1	691
09:30:22	40.45	40.50	40.45	+1.40	1	690
09:30:21	40.40	40.50	40.40	+1.35	1	689
09:30:16	40.35	40.45	40.45	+1.40	1	688
09:30:16	40.35	40.45	40.45	+1.40	3	687
09:30:15	40.40	40.45	40.40	+1.35	1	684
09:30:10	40.35	40.40	40.40	+1.35	1	683
09:30:08	40.40	40.45	40.40	+1.35	1	682
09:30:07	40.35	40.40	40.40	+1.35	1	681
09:30:04	40.35	40.45	40.35	+1.30	2	680
09:30:02	40.35	40.45	40.35	+1.30	1	678
09:29:59	40.30	40.40	40.40	+1.35	3	677
09:29:44	40.30	40.35	40.35	+1.30	6	674
09:29:39	40.30	40.35	40.30	+1.25	1	668
09:29:31	40.25	40.30	40.30	+1.25	4	667
09:29:31	40.20	40.25	40.30	+1.25	2	663
09:29:31	40.20	40.25	40.25	+1.20	3	661
09:29:30	40.25	40.30	40.25	+1.20	1	658
09:29:05	40.20	40.25	40.25	+1.20	2	657
09:28:58	40.20	40.25	40.20	+1.15	1	655
09:28:55	40.20	40.25	40.25	+1.20	1	654
09:28:55	40.20	40.25	40.25	+1.20	1	653
09:28:43	40.20	40.25	40.25	+1.20	2	652
09:28:35	40.25	40.30	40.25	+1.20	1	650
09:28:34	40.25	40.30	40.30	+1.25	1	649
09:28:19	40.35	40.40	40.35	+1.30	2	648
09:28:19	40.15	40.35	40.35	+1.30	8	646
09:28:15	40.15	40.35	40.15	+1.10	3	638
09:28:13	40.10	40.30	40.30	+1.25	2	635
09:27:57	40.35	40.40	40.35	+1.30	1	633
09:27:56	40.40	40.45	40.40	+1.35	1	632
09:27:56	40.25	40.40	40.40	+1.35	1	631
09:27:50	40.20	40.40	40.40	+1.35	1	630
09:27:47	40.35	40.45	40.35	+1.30	8	629
09:27:47	40.40	40.45	40.40	+1.35	1	621
09:27:46	40.30	40.40	40.40	+1.35	17	620
09:27:45	40.20	40.30	40.30	+1.25	10	603
09:27:44	40.15	40.20	40.20	+1.15	7	593
09:27:44	40.15	40.20	40.20	+1.15	10	586
09:27:42	40.15	40.20	40.20	+1.15	1	576
09:27:34	40.10	40.15	40.15	+1.10	1	575
09:27:34	40.05	40.10	40.10	+1.05	20	574
09:27:34	40.05	40.10	40.10	+1.05	9	554
09:27:30	40.00	40.10	40.10	+1.05	1	545
09:27:19	40.05	40.10	40.00	+0.95	1	544
09:27:19	40.05	40.10	40.05	+1.00	4	543
09:27:12	40.05	40.10	40.05	+1.00	1	539
09:27:08	40.00	40.05	40.05	+1.00	2	538
09:27:08	39.95	40.00	40.00	+0.95	40	536
09:26:53	39.90	40.00	40.00	+0.95	1	496
09:26:49	39.90	39.95	39.95	+0.90	4	495
09:26:38	39.90	39.95	39.90	+0.85	1	491
09:26:30	39.95	40.00	39.95	+0.90	6	490
09:26:28	39.95	40.00	39.95	+0.90	1	484
09:26:21	39.95	40.00	39.95	+0.90	3	483
09:26:14	39.95	40.00	39.95	+0.90	1	480
09:25:49	39.90	39.95	39.95	+0.90	2	479
09:25:49	39.90	39.95	39.95	+0.90	17	477
09:25:49	39.85	39.90	39.90	+0.85	11	460
09:25:49	39.80	39.85	39.85	+0.80	3	449
09:25:42	39.85	39.90	39.85	+0.80	7	446
09:25:21	39.85	39.90	39.85	+0.80	1	439
09:25:21	39.85	39.90	39.90	+0.85	2	438
09:25:10	39.80	39.90	39.90	+0.85	2	436
09:25:08	39.80	39.90	39.90	+0.85	2	434
09:24:25	39.85	39.90	39.85	+0.80	7	432
09:24:25	39.85	39.90	39.85	+0.80	1	425
09:24:10	39.85	39.90	39.90	+0.85	2	424
09:24:02	39.85	39.90	39.85	+0.80	1	422
09:23:28	39.90	39.95	39.90	+0.85	2	421
09:23:20	39.90	39.95	39.90	+0.85	1	419
09:23:06	39.80	39.90	39.90	+0.85	8	418
09:23:06	39.80	39.90	39.90	+0.85	1	410
09:22:33	39.85	39.90	39.85	+0.80	1	409
09:22:21	39.80	39.90	39.90	+0.85	1	408
09:22:02	39.90	40.00	39.90	+0.85	1	407
09:22:00	39.85	39.95	39.95	+0.90	1	406
09:22:00	39.80	39.95	39.95	+0.90	10	405
09:21:55	39.80	39.90	39.90	+0.85	5	395
09:21:47	39.75	39.90	39.90	+0.85	1	390
09:21:34	39.80	39.90	39.75	+0.70	1	389
09:21:34	39.80	39.90	39.80	+0.75	2	388
09:21:33	39.70	39.80	39.80	+0.75	29	386
09:21:33	39.65	39.75	39.75	+0.70	13	357
09:21:33	39.65	39.70	39.70	+0.65	1	344
09:21:33	39.65	39.70	39.70	+0.65	1	343
09:21:11	39.70	39.75	39.70	+0.65	1	342
09:21:10	39.65	39.70	39.70	+0.65	1	341
09:21:07	39.70	39.75	39.70	+0.65	1	340
09:21:06	39.65	39.70	39.70	+0.65	1	339
09:20:59	39.65	39.75	39.65	+0.60	1	338
09:20:25	39.60	39.70	39.70	+0.65	2	337
09:20:25	39.55	39.70	39.70	+0.65	4	335
09:19:42	39.55	39.65	39.65	+0.60	1	331
09:19:30	39.60	39.65	39.60	+0.55	1	330
09:19:06	39.55	39.60	39.60	+0.55	2	329
09:18:51	39.50	39.55	39.55	+0.50	1	327
09:18:12	39.50	39.55	39.50	+0.45	1	326
09:18:08	39.45	39.50	39.50	+0.45	2	325
09:18:02	39.45	39.50	39.50	+0.45	1	323
09:17:52	39.45	39.50	39.50	+0.45	1	322
09:17:47	39.45	39.50	39.50	+0.45	1	321
09:17:30	39.45	39.50	39.45	+0.40	1	320
09:16:43	39.35	39.45	39.45	+0.40	2	319
09:16:43	39.30	39.40	39.40	+0.35	6	317
09:16:37	39.25	39.40	39.25	+0.20	5	311
09:15:55	39.20	39.40	39.20	+0.15	6	306
09:14:49	39.20	39.30	39.30	+0.25	1	300
09:14:39	39.20	39.30	39.30	+0.25	2	299
09:14:24	39.20	39.30	39.20	+0.15	3	297
09:13:42	39.15	39.30	39.15	+0.10	5	294
09:13:37	39.15	39.30	39.15	+0.10	1	289
09:12:28	39.30	39.35	39.30	+0.25	4	288
09:11:55	39.35	39.40	39.35	+0.30	1	284
09:11:07	39.35	39.40	39.40	+0.35	1	283
09:11:04	39.40	39.45	39.40	+0.35	4	282
09:10:33	39.50	39.60	39.50	+0.45	3	278
09:09:45	39.55	39.60	39.55	+0.50	13	275
09:09:36	39.60	39.65	39.60	+0.55	8	262
09:09:36	39.65	39.70	39.65	+0.60	7	254
09:09:36	39.65	39.70	39.65	+0.60	5	247
09:09:36	39.65	39.70	39.65	+0.60	1	242
09:09:30	39.65	39.70	39.70	+0.65	2	241
09:09:04	39.65	39.70	39.70	+0.65	1	239
09:09:03	39.65	39.70	39.65	+0.60	1	238
09:09:00	39.65	39.70	39.65	+0.60	1	237
09:08:37	39.60	39.70	39.70	+0.65	2	236
09:08:05	39.60	39.75	39.75	+0.70	5	234
09:07:48	39.60	39.75	39.75	+0.70	2	229
09:07:35	39.65	39.75	39.75	+0.70	5	227
09:07:26	39.60	39.65	39.75	+0.70	7	222
09:07:26	39.60	39.65	39.70	+0.65	8	215
09:07:26	39.60	39.65	39.65	+0.60	1	207
09:07:11	39.60	39.65	39.70	+0.65	1	206
09:07:11	39.60	39.65	39.65	+0.60	1	205
09:07:10	39.65	39.70	39.65	+0.60	4	204
09:07:10	39.65	39.70	39.65	+0.60	7	200
09:06:59	39.65	39.70	39.70	+0.65	1	193
09:06:55	39.65	39.70	39.70	+0.65	1	192
09:06:51	39.65	39.70	39.70	+0.65	1	191
09:06:43	39.65	39.75	39.65	+0.60	2	190
09:06:31	39.65	39.75	39.65	+0.60	1	188
09:06:13	39.55	39.60	39.60	+0.55	1	187
09:06:13	39.60	39.75	39.60	+0.55	4	186
09:06:12	39.60	39.75	39.60	+0.55	1	182
09:06:12	39.60	39.65	39.65	+0.60	3	181
09:06:12	39.60	39.65	39.65	+0.60	2	178
09:06:06	39.60	39.75	39.60	+0.55	1	176
09:05:59	39.60	39.75	39.60	+0.55	1	175
09:05:59	39.55	39.65	39.65	+0.60	9	174
09:05:59	39.50	39.55	39.55	+0.50	1	165
09:05:48	39.50	39.65	39.50	+0.45	1	164
09:05:47	39.55	39.65	39.55	+0.50	1	163
09:05:47	39.55	39.60	39.60	+0.55	1	162
09:05:39	39.60	39.65	39.60	+0.55	1	161
09:05:27	39.60	39.65	39.60	+0.55	1	160
09:05:20	39.60	39.70	39.60	+0.55	1	159
09:05:20	39.55	39.65	39.55	+0.50	1	158
09:05:08	39.60	39.65	39.60	+0.55	1	157
09:05:07	39.55	39.65	39.65	+0.60	1	156
09:04:55	39.60	39.70	39.60	+0.55	4	155
09:04:48	39.60	39.70	39.60	+0.55	2	151
09:04:46	39.65	39.70	39.65	+0.60	4	149
09:04:46	39.65	39.70	39.65	+0.60	1	145
09:04:35	39.70	39.75	39.70	+0.65	1	144
09:04:35	39.70	39.75	39.70	+0.65	5	143
09:04:28	39.70	39.75	39.70	+0.65	1	138
09:04:21	39.70	39.75	39.75	+0.70	10	137
09:04:21	39.70	39.75	39.70	+0.65	3	127
09:04:21	39.70	39.75	39.70	+0.65	2	124
09:04:19	39.75	39.80	39.75	+0.70	1	122
09:04:19	39.75	39.80	39.75	+0.70	1	121
09:04:14	39.75	39.80	39.75	+0.70	2	120
09:04:13	39.75	39.80	39.75	+0.70	8	118
09:04:13	39.75	39.80	39.75	+0.70	1	110
09:04:13	39.75	39.80	39.80	+0.75	1	109
09:04:07	39.70	39.80	39.80	+0.75	2	108
09:04:01	39.70	39.75	39.80	+0.75	1	106
09:04:01	39.70	39.75	39.75	+0.70	1	105
09:04:00	39.70	39.75	39.75	+0.70	1	104
09:03:56	39.70	39.75	39.75	+0.70	4	103
09:03:52	39.60	39.70	39.70	+0.65	2	99
09:03:51	39.70	39.75	39.70	+0.65	1	97
09:03:47	39.60	39.65	39.70	+0.65	1	96
09:03:47	39.60	39.65	39.65	+0.60	1	95
09:03:46	39.65	39.70	39.65	+0.60	4	94
09:03:45	39.65	39.70	39.70	+0.65	1	90
09:03:42	39.65	39.70	39.65	+0.60	1	89
09:03:42	39.65	39.70	39.70	+0.65	1	88
09:03:40	39.65	39.70	39.70	+0.65	1	87
09:03:35	39.65	39.70	39.70	+0.65	1	86
09:03:32	39.65	39.70	39.70	+0.65	2	85
09:03:32	39.65	39.70	39.70	+0.65	2	83
09:03:20	39.60	39.70	39.60	+0.55	3	81
09:03:19	39.60	39.70	39.60	+0.55	5	78
09:03:18	39.55	39.60	39.60	+0.55	4	73
09:03:08	39.55	39.60	39.55	+0.50	1	69
09:02:57	39.50	39.60	39.50	+0.45	1	68
09:02:56	39.50	39.55	39.55	+0.50	1	67
09:02:46	39.40	39.50	39.50	+0.45	6	66
09:02:46	39.40	39.50	39.50	+0.45	4	60
09:02:44	39.30	39.45	39.45	+0.40	2	56
09:02:44	39.30	39.45	39.45	+0.40	5	54
09:02:34	39.30	39.40	39.40	+0.35	2	49
09:02:33	39.30	39.40	39.30	+0.25	1	47
09:02:25	39.30	39.40	39.30	+0.25	1	46
09:02:25	39.15	39.30	39.30	+0.25	1	45
09:02:10	39.15	39.30	39.30	+0.25	1	44
09:01:20	38.90	39.05	39.05	0	8	43
09:01:20	38.90	39.05	39.05	0	4	35
09:00:34	38.90	39.00	38.90	-0.15	5	31
09:00:26	38.90	39.00	38.90	-0.15	1	26
09:00:18	38.90	39.00	39.00	-0.05	8	25
09:00:15	--	--	39.00	-0.05	14	17

　

其他人也逛...

App Store Card $ 2000 - 數位序號

【享樂券】統一超商50元虛擬商品卡_電子憑證

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

MyCard 3290點虛擬點數卡

Samsung Galaxy A56 5G (8G/256G)

【享樂券】全家虛擬禮物卡50元

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

AirTag (2ND GENERATION) 4 PACK

海盜船 CORSAIR TC100 RELAXED 布質電競椅

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Samsung Galaxy S25 Ultra (12G/512G)

Roborock 石頭科技掃地機器人Qrevo Curv2 Flow

POCO F8 Ultra 16GB/512GB

麥當勞豬肉滿福堡好禮即享券

統一超商10000元虛擬商品卡

王品發1500萬特別獎金正職與計...

三陽去年每股賺5.78元 114年下...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧5大發卡行2月簽帳金額2678億中...
‧微星：視AI伺服器未來3至5年動...
‧微星：視AI伺服器未來3至5年動...

加密貨幣

比特幣BTC	71879.18	1,669.41	2.38%
以太幣ETH	2133.37	81.60	3.98%
瑞波幣XRP	1.41	0.03	1.81%
比特幣現金BCH	464.64	9.11	2.00%
萊特幣LTC	55.65	0.91	1.66%
卡達幣ADA	0.272638	0.01	3.85%
波場幣TRX	0.289891	0.00	-0.39%
恆星幣XLM	0.164614	0.01	3.40%

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。