最新經部：台鹽4次主動函送檢調絕無包庇查辦台綠案熱門美眾議員憂台灣安全要求晶片設備商交中國客戶名單

更新報價

喬　福 (1540) 電機機械上市

40.15 ▼-1.30 -3.14% 1.41億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.30	3,475	40.15	7	40.20	6	41.65	41.95	40.15	41.45

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	40.15	40.20	40.15	-1.30	12	3475
13:30:00	40.20	40.25	40.15	-1.30	262	3463
13:24:39	40.20	40.25	40.20	-1.25	1	3201
13:24:35	40.15	40.25	40.15	-1.30	16	3200
13:24:33	40.20	40.25	40.20	-1.25	2	3184
13:24:31	40.15	40.20	40.20	-1.25	17	3182
13:24:31	40.15	40.20	40.20	-1.25	1	3165
13:24:21	40.15	40.20	40.20	-1.25	1	3164
13:24:17	40.15	40.20	40.15	-1.30	2	3163
13:24:11	40.15	40.20	40.15	-1.30	5	3161
13:24:06	40.15	40.20	40.15	-1.30	1	3156
13:23:53	40.15	40.20	40.15	-1.30	1	3155
13:23:52	40.15	40.20	40.20	-1.25	1	3154
13:23:25	40.15	40.20	40.15	-1.30	1	3153
13:23:18	40.15	40.20	40.15	-1.30	1	3152
13:23:17	40.15	40.20	40.15	-1.30	2	3151
13:22:48	40.15	40.20	40.15	-1.30	1	3149
13:22:46	40.15	40.20	40.15	-1.30	1	3148
13:22:23	40.15	40.20	40.15	-1.30	2	3147
13:22:16	40.15	40.20	40.20	-1.25	1	3145
13:22:15	40.15	40.20	40.15	-1.30	1	3144
13:21:48	40.15	40.20	40.15	-1.30	3	3143
13:21:40	40.15	40.20	40.20	-1.25	1	3140
13:21:35	40.15	40.20	40.15	-1.30	1	3139
13:21:29	40.20	40.25	40.20	-1.25	1	3138
13:21:22	40.20	40.25	40.20	-1.25	2	3137
13:21:05	40.20	40.25	40.20	-1.25	1	3135
13:21:01	40.20	40.25	40.20	-1.25	1	3134
13:20:57	40.15	40.20	40.20	-1.25	1	3133
13:20:55	40.15	40.20	40.15	-1.30	1	3132
13:20:52	40.15	40.20	40.20	-1.25	1	3131
13:20:34	40.20	40.25	40.15	-1.30	5	3130
13:20:34	40.20	40.25	40.20	-1.25	5	3125
13:20:33	40.20	40.25	40.20	-1.25	1	3120
13:20:33	40.15	40.20	40.20	-1.25	1	3119
13:20:25	40.20	40.25	40.20	-1.25	1	3118
13:20:21	40.15	40.20	40.20	-1.25	1	3117
13:20:14	40.20	40.25	40.20	-1.25	2	3116
13:20:01	40.20	40.25	40.25	-1.20	3	3114
13:20:01	40.20	40.25	40.20	-1.25	1	3111
13:19:20	40.20	40.25	40.20	-1.25	1	3110
13:19:15	40.20	40.25	40.20	-1.25	1	3109
13:19:09	40.20	40.25	40.20	-1.25	10	3108
13:19:00	40.20	40.25	40.20	-1.25	2	3098
13:18:52	40.20	40.25	40.20	-1.25	5	3096
13:18:43	40.20	40.25	40.20	-1.25	1	3091
13:18:36	40.20	40.25	40.20	-1.25	13	3090
13:18:08	40.20	40.25	40.25	-1.20	1	3077
13:18:08	40.20	40.25	40.25	-1.20	3	3076
13:17:55	40.20	40.25	40.25	-1.20	1	3073
13:17:53	40.20	40.25	40.25	-1.20	5	3072
13:17:46	40.20	40.25	40.25	-1.20	1	3067
13:17:44	40.20	40.25	40.25	-1.20	1	3066
13:17:36	40.30	40.35	40.25	-1.20	4	3065
13:17:36	40.30	40.35	40.30	-1.15	2	3061
13:17:35	40.25	40.30	40.30	-1.15	9	3059
13:17:17	40.25	40.30	40.30	-1.15	3	3050
13:16:58	40.20	40.25	40.25	-1.20	1	3047
13:16:49	40.20	40.30	40.20	-1.25	1	3046
13:16:42	40.20	40.30	40.20	-1.25	1	3045
13:16:41	40.20	40.25	40.25	-1.20	33	3044
13:16:21	40.20	40.25	40.20	-1.25	2	3011
13:16:20	40.20	40.25	40.25	-1.20	1	3009
13:16:13	40.20	40.25	40.20	-1.25	2	3008
13:16:13	40.20	40.25	40.20	-1.25	1	3006
13:16:09	40.20	40.25	40.20	-1.25	1	3005
13:16:05	40.20	40.25	40.20	-1.25	10	3004
13:15:59	40.20	40.25	40.20	-1.25	5	2994
13:15:59	40.20	40.25	40.20	-1.25	2	2989
13:15:44	40.20	40.25	40.20	-1.25	2	2987
13:15:28	40.20	40.25	40.20	-1.25	1	2985
13:15:25	40.20	40.25	40.25	-1.20	1	2984
13:15:12	40.20	40.25	40.25	-1.20	1	2983
13:15:11	40.20	40.25	40.20	-1.25	1	2982
13:14:57	40.20	40.25	40.20	-1.25	1	2981
13:14:44	40.20	40.25	40.25	-1.20	1	2980
13:14:33	40.20	40.25	40.25	-1.20	1	2979
13:14:11	40.20	40.25	40.25	-1.20	1	2978
13:13:49	40.20	40.25	40.25	-1.20	1	2977
13:13:30	40.20	40.25	40.25	-1.20	1	2976
13:13:29	40.20	40.25	40.20	-1.25	1	2975
13:13:28	40.20	40.25	40.20	-1.25	2	2974
13:13:19	40.20	40.25	40.20	-1.25	1	2972
13:12:52	40.20	40.25	40.25	-1.20	2	2971
13:12:52	40.25	40.30	40.25	-1.20	1	2969
13:12:48	40.20	40.25	40.25	-1.20	1	2968
13:12:47	40.20	40.25	40.25	-1.20	3	2967
13:12:44	40.25	40.30	40.25	-1.20	1	2964
13:12:26	40.20	40.25	40.25	-1.20	1	2963
13:12:25	40.25	40.30	40.25	-1.20	2	2962
13:12:01	40.25	40.30	40.25	-1.20	1	2960
13:11:58	40.25	40.30	40.25	-1.20	1	2959
13:11:52	40.25	40.30	40.25	-1.20	1	2958
13:11:42	40.25	40.30	40.25	-1.20	1	2957
13:11:38	40.25	40.30	40.25	-1.20	1	2956
13:11:36	40.25	40.30	40.25	-1.20	4	2955
13:11:32	40.25	40.30	40.25	-1.20	1	2951
13:11:27	40.25	40.30	40.25	-1.20	1	2950
13:11:24	40.25	40.30	40.25	-1.20	3	2949
13:11:02	40.25	40.30	40.25	-1.20	2	2946
13:10:39	40.25	40.30	40.30	-1.15	1	2944
13:10:27	40.25	40.30	40.30	-1.15	10	2943
13:10:27	40.25	40.30	40.30	-1.15	1	2933
13:10:19	40.20	40.25	40.25	-1.20	1	2932
13:10:16	40.20	40.25	40.25	-1.20	25	2931
13:10:16	40.20	40.25	40.25	-1.20	2	2906
13:10:13	40.20	40.25	40.25	-1.20	2	2904
13:10:00	40.20	40.25	40.25	-1.20	1	2902
13:09:39	40.20	40.25	40.25	-1.20	1	2901
13:08:57	40.20	40.25	40.25	-1.20	1	2900
13:08:54	40.20	40.25	40.20	-1.25	1	2899
13:08:27	40.20	40.25	40.25	-1.20	1	2898
13:08:26	40.20	40.25	40.20	-1.25	3	2897
13:08:22	40.20	40.25	40.25	-1.20	1	2894
13:08:07	40.20	40.25	40.25	-1.20	1	2893
13:07:57	40.20	40.25	40.20	-1.25	10	2892
13:07:38	40.20	40.25	40.20	-1.25	1	2882
13:07:33	40.20	40.25	40.25	-1.20	1	2881
13:06:57	40.20	40.25	40.20	-1.25	1	2880
13:06:01	40.20	40.25	40.25	-1.20	1	2879
13:06:00	40.20	40.25	40.25	-1.20	1	2878
13:05:17	40.20	40.25	40.25	-1.20	1	2877
13:05:00	40.20	40.25	40.25	-1.20	2	2876
13:05:00	40.20	40.25	40.20	-1.25	1	2874
13:04:12	40.20	40.25	40.20	-1.25	1	2873
13:02:57	40.25	40.30	40.25	-1.20	8	2872
13:02:47	40.25	40.30	40.30	-1.15	1	2864
13:02:41	40.20	40.25	40.25	-1.20	2	2863
13:02:18	40.25	40.30	40.25	-1.20	1	2861
13:02:10	40.25	40.30	40.25	-1.20	1	2860
13:02:10	40.25	40.30	40.25	-1.20	1	2859
13:02:01	40.25	40.30	40.25	-1.20	2	2858
13:01:40	40.25	40.30	40.25	-1.20	2	2856
13:01:19	40.25	40.30	40.25	-1.20	1	2854
13:01:01	40.25	40.30	40.30	-1.15	1	2853
13:00:59	40.25	40.30	40.30	-1.15	1	2852
13:00:57	40.25	40.30	40.30	-1.15	1	2851
13:00:49	40.25	40.30	40.30	-1.15	1	2850
13:00:47	40.20	40.25	40.25	-1.20	32	2849
13:00:39	40.15	40.20	40.20	-1.25	2	2817
13:00:24	40.20	40.25	40.20	-1.25	1	2815
13:00:08	40.20	40.25	40.20	-1.25	1	2814
13:00:05	40.20	40.25	40.20	-1.25	1	2813
13:00:00	40.20	40.25	40.20	-1.25	1	2812
12:59:37	40.20	40.25	40.25	-1.20	2	2811
12:59:34	40.20	40.25	40.20	-1.25	1	2809
12:59:14	40.20	40.25	40.25	-1.20	1	2808
12:58:27	40.20	40.25	40.25	-1.20	1	2807
12:58:24	40.15	40.20	40.20	-1.25	3	2806
12:58:19	40.20	40.25	40.20	-1.25	7	2803
12:57:28	40.20	40.25	40.20	-1.25	1	2796
12:57:26	40.20	40.25	40.25	-1.20	7	2795
12:57:23	40.20	40.25	40.20	-1.25	1	2788
12:57:10	40.20	40.25	40.20	-1.25	1	2787
12:56:23	40.20	40.25	40.25	-1.20	1	2786
12:56:09	40.20	40.25	40.25	-1.20	5	2785
12:55:57	40.20	40.25	40.20	-1.25	2	2780
12:55:53	40.20	40.25	40.20	-1.25	2	2778
12:55:21	40.15	40.20	40.20	-1.25	1	2776
12:55:18	40.20	40.25	40.20	-1.25	1	2775
12:55:09	40.15	40.20	40.20	-1.25	2	2774
12:55:01	40.15	40.20	40.20	-1.25	2	2772
12:54:38	40.15	40.20	40.20	-1.25	5	2770
12:54:38	40.15	40.20	40.20	-1.25	1	2765
12:53:40	40.15	40.20	40.15	-1.30	20	2764
12:53:38	40.15	40.20	40.20	-1.25	1	2744
12:52:47	40.15	40.25	40.15	-1.30	1	2743
12:52:08	40.15	40.20	40.20	-1.25	1	2742
12:51:57	40.20	40.25	40.20	-1.25	1	2741
12:51:33	40.20	40.25	40.20	-1.25	4	2740
12:51:31	40.20	40.25	40.20	-1.25	2	2736
12:51:30	40.20	40.25	40.20	-1.25	1	2734
12:51:13	40.20	40.25	40.20	-1.25	1	2733
12:51:07	40.15	40.20	40.20	-1.25	2	2732
12:51:02	40.15	40.20	40.15	-1.30	1	2730
12:50:48	40.15	40.20	40.15	-1.30	1	2729
12:50:48	40.15	40.20	40.20	-1.25	1	2728
12:50:32	40.15	40.20	40.15	-1.30	9	2727
12:50:31	40.15	40.20	40.15	-1.30	1	2718
12:50:20	40.15	40.20	40.20	-1.25	1	2717
12:50:19	40.20	40.25	40.20	-1.25	3	2716
12:50:19	40.20	40.25	40.20	-1.25	1	2713
12:50:13	40.20	40.25	40.20	-1.25	20	2712
12:49:44	40.20	40.25	40.20	-1.25	1	2692
12:49:11	40.20	40.25	40.20	-1.25	1	2691
12:48:09	40.25	40.30	40.25	-1.20	4	2690
12:47:16	40.20	40.30	40.30	-1.15	2	2686
12:46:55	40.25	40.30	40.20	-1.25	11	2684
12:46:55	40.25	40.30	40.25	-1.20	3	2673
12:46:46	40.25	40.30	40.25	-1.20	2	2670
12:46:30	40.25	40.30	40.25	-1.20	1	2668
12:46:07	40.25	40.30	40.25	-1.20	2	2667
12:45:55	40.25	40.30	40.30	-1.15	1	2665
12:45:24	40.25	40.30	40.30	-1.15	1	2664
12:44:35	40.25	40.30	40.25	-1.20	1	2663
12:43:23	40.20	40.25	40.25	-1.20	3	2662
12:42:23	40.20	40.25	40.25	-1.20	1	2659
12:42:22	40.20	40.25	40.25	-1.20	2	2658
12:41:29	40.20	40.25	40.25	-1.20	2	2656
12:41:00	40.20	40.25	40.20	-1.25	2	2654
12:40:31	40.20	40.25	40.20	-1.25	1	2652
12:40:18	40.20	40.25	40.20	-1.25	3	2651
12:39:47	40.20	40.25	40.25	-1.20	1	2648
12:38:45	40.25	40.30	40.25	-1.20	11	2647
12:36:07	40.25	40.30	40.25	-1.20	3	2636
12:35:41	40.25	40.30	40.25	-1.20	1	2633
12:35:37	40.25	40.30	40.25	-1.20	4	2632
12:35:20	40.25	40.30	40.25	-1.20	1	2628
12:34:03	40.25	40.30	40.25	-1.20	2	2627
12:33:37	40.25	40.30	40.30	-1.15	1	2625
12:33:04	40.25	40.30	40.25	-1.20	2	2624
12:32:09	40.20	40.25	40.25	-1.20	1	2622
12:32:03	40.15	40.25	40.25	-1.20	23	2621
12:32:03	40.15	40.20	40.20	-1.25	1	2598
12:31:40	40.15	40.20	40.20	-1.25	1	2597
12:31:28	40.15	40.20	40.20	-1.25	5	2596
12:30:36	40.20	40.25	40.20	-1.25	5	2591
12:30:23	40.20	40.25	40.25	-1.20	1	2586
12:30:02	40.15	40.20	40.20	-1.25	1	2585
12:30:02	40.15	40.20	40.20	-1.25	3	2584
12:29:35	40.15	40.20	40.20	-1.25	1	2581
12:29:25	40.20	40.25	40.20	-1.25	1	2580
12:29:14	40.20	40.25	40.20	-1.25	6	2579
12:29:14	40.20	40.25	40.20	-1.25	12	2573
12:29:04	40.20	40.25	40.20	-1.25	3	2561
12:28:31	40.20	40.25	40.20	-1.25	2	2558
12:27:37	40.20	40.25	40.20	-1.25	2	2556
12:27:36	40.20	40.25	40.20	-1.25	2	2554
12:26:23	40.20	40.25	40.20	-1.25	1	2552
12:26:07	40.20	40.25	40.20	-1.25	10	2551
12:26:05	40.20	40.25	40.25	-1.20	1	2541
12:25:29	40.20	40.25	40.25	-1.20	15	2540
12:25:28	40.20	40.25	40.25	-1.20	2	2525
12:25:18	40.20	40.25	40.25	-1.20	1	2523
12:24:59	40.20	40.25	40.25	-1.20	1	2522
12:23:50	40.20	40.25	40.25	-1.20	1	2521
12:23:00	40.25	40.30	40.25	-1.20	1	2520
12:22:47	40.25	40.30	40.25	-1.20	2	2519
12:22:42	40.25	40.30	40.25	-1.20	1	2517
12:21:25	40.20	40.25	40.25	-1.20	4	2516
12:21:08	40.20	40.30	40.20	-1.25	1	2512
12:20:59	40.20	40.30	40.20	-1.25	3	2511
12:20:56	40.20	40.25	40.25	-1.20	2	2508
12:20:56	40.20	40.25	40.25	-1.20	1	2506
12:18:23	40.20	40.25	40.25	-1.20	1	2505
12:18:15	40.25	40.30	40.25	-1.20	2	2504
12:17:43	40.25	40.30	40.25	-1.20	5	2502
12:15:11	40.20	40.25	40.25	-1.20	1	2497
12:15:10	40.20	40.25	40.25	-1.20	2	2496
12:14:59	40.20	40.25	40.25	-1.20	2	2494
12:14:33	40.20	40.25	40.25	-1.20	1	2492
12:14:09	40.20	40.25	40.25	-1.20	1	2491
12:13:21	40.20	40.25	40.25	-1.20	1	2490
12:13:08	40.20	40.25	40.25	-1.20	3	2489
12:12:18	40.20	40.25	40.25	-1.20	1	2486
12:12:18	40.20	40.25	40.20	-1.25	1	2485
12:11:15	40.20	40.25	40.25	-1.20	1	2484
12:10:46	40.20	40.25	40.25	-1.20	1	2483
12:09:18	40.25	40.30	40.25	-1.20	2	2482
12:09:12	40.25	40.30	40.25	-1.20	1	2480
12:08:27	40.20	40.25	40.25	-1.20	1	2479
12:08:13	40.20	40.25	40.25	-1.20	2	2478
12:07:55	40.20	40.25	40.25	-1.20	2	2476
12:07:44	40.20	40.25	40.30	-1.15	2	2474
12:07:44	40.20	40.25	40.25	-1.20	1	2472
12:07:30	40.20	40.25	40.25	-1.20	1	2471
12:06:49	40.20	40.25	40.25	-1.20	4	2470
12:06:41	40.20	40.25	40.20	-1.25	1	2466
12:06:07	40.20	40.25	40.20	-1.25	1	2465
12:05:30	40.20	40.25	40.20	-1.25	2	2464
12:05:05	40.20	40.25	40.25	-1.20	2	2462
12:04:38	40.25	40.30	40.25	-1.20	1	2460
12:03:26	40.20	40.25	40.25	-1.20	1	2459
12:01:55	40.20	40.25	40.20	-1.25	1	2458
12:01:01	40.25	40.30	40.25	-1.20	1	2457
12:00:26	40.25	40.30	40.20	-1.25	9	2456
12:00:26	40.25	40.30	40.25	-1.20	1	2447
11:59:32	40.25	40.30	40.25	-1.20	3	2446
11:59:10	40.20	40.25	40.25	-1.20	1	2443
11:59:03	40.20	40.25	40.20	-1.25	1	2442
11:58:35	40.20	40.30	40.20	-1.25	2	2441
11:58:13	40.20	40.30	40.20	-1.25	7	2439
11:57:03	40.20	40.25	40.25	-1.20	1	2432
11:56:49	40.20	40.25	40.25	-1.20	3	2431
11:56:30	40.25	40.30	40.25	-1.20	1	2428
11:55:32	40.15	40.25	40.25	-1.20	1	2427
11:55:30	40.15	40.25	40.25	-1.20	2	2426
11:55:08	40.15	40.20	40.20	-1.25	1	2424
11:55:08	40.15	40.20	40.20	-1.25	1	2423
11:54:51	40.20	40.25	40.20	-1.25	30	2422
11:54:34	40.20	40.25	40.20	-1.25	10	2392
11:54:00	40.20	40.30	40.20	-1.25	1	2382
11:53:38	40.25	40.30	40.25	-1.20	1	2381
11:53:36	40.25	40.30	40.25	-1.20	1	2380
11:52:45	40.20	40.30	40.20	-1.25	1	2379
11:52:40	40.20	40.30	40.20	-1.25	1	2378
11:52:30	40.20	40.25	40.25	-1.20	3	2377
11:52:12	40.25	40.30	40.25	-1.20	2	2374
11:52:06	40.25	40.30	40.25	-1.20	1	2372
11:51:47	40.20	40.25	40.25	-1.20	4	2371
11:50:56	40.25	40.30	40.25	-1.20	1	2367
11:50:52	40.25	40.30	40.25	-1.20	4	2366
11:50:39	40.25	40.30	40.25	-1.20	1	2362
11:50:39	40.25	40.30	40.25	-1.20	1	2361
11:50:17	40.25	40.30	40.25	-1.20	1	2360
11:50:11	40.25	40.30	40.25	-1.20	1	2359
11:50:09	40.25	40.30	40.25	-1.20	1	2358
11:50:01	40.25	40.30	40.25	-1.20	1	2357
11:49:53	40.25	40.30	40.25	-1.20	1	2356
11:49:39	40.25	40.30	40.30	-1.15	1	2355
11:47:57	40.30	40.35	40.30	-1.15	17	2354
11:47:57	40.30	40.35	40.30	-1.15	6	2337
11:47:23	40.30	40.40	40.30	-1.15	1	2331
11:47:20	40.30	40.40	40.30	-1.15	16	2330
11:43:42	40.30	40.40	40.40	-1.05	3	2314
11:43:35	40.35	40.40	40.35	-1.10	3	2311
11:40:13	40.30	40.35	40.40	-1.05	11	2308
11:40:13	40.30	40.35	40.35	-1.10	4	2297
11:39:58	40.30	40.35	40.30	-1.15	10	2293
11:39:38	40.30	40.35	40.35	-1.10	1	2283
11:38:36	40.30	40.35	40.35	-1.10	1	2282
11:38:29	40.30	40.35	40.35	-1.10	1	2281
11:38:29	40.30	40.35	40.30	-1.15	1	2280
11:38:26	40.30	40.35	40.30	-1.15	1	2279
11:38:06	40.30	40.35	40.35	-1.10	1	2278
11:38:06	40.30	40.35	40.35	-1.10	1	2277
11:37:43	40.30	40.35	40.30	-1.15	1	2276
11:37:38	40.30	40.35	40.30	-1.15	1	2275
11:37:32	40.30	40.35	40.35	-1.10	1	2274
11:37:29	40.30	40.35	40.35	-1.10	1	2273
11:36:29	40.30	40.35	40.35	-1.10	2	2272
11:36:13	40.30	40.35	40.35	-1.10	2	2270
11:34:46	40.35	40.40	40.35	-1.10	6	2268
11:34:46	40.35	40.40	40.35	-1.10	1	2262
11:31:08	40.35	40.45	40.45	-1.00	1	2261
11:31:06	40.40	40.45	40.40	-1.05	3	2260
11:31:06	40.40	40.45	40.40	-1.05	25	2257
11:30:24	40.40	40.45	40.45	-1.00	1	2232
11:30:22	40.40	40.45	40.40	-1.05	1	2231
11:30:18	40.40	40.45	40.40	-1.05	1	2230
11:30:08	40.40	40.45	40.40	-1.05	1	2229
11:30:04	40.40	40.45	40.40	-1.05	1	2228
11:29:51	40.40	40.45	40.40	-1.05	1	2227
11:28:36	40.40	40.45	40.40	-1.05	1	2226
11:28:00	40.40	40.45	40.45	-1.00	1	2225
11:27:35	40.45	40.50	40.45	-1.00	14	2224
11:27:21	40.50	40.55	40.50	-0.95	1	2210
11:26:33	40.50	40.55	40.50	-0.95	5	2209
11:26:33	40.45	40.50	40.50	-0.95	5	2204
11:26:06	40.45	40.50	40.50	-0.95	3	2199
11:25:49	40.45	40.50	40.50	-0.95	1	2196
11:25:25	40.45	40.50	40.50	-0.95	1	2195
11:24:23	40.45	40.50	40.45	-1.00	1	2194
11:24:23	40.45	40.50	40.45	-1.00	2	2193
11:19:49	40.45	40.50	40.45	-1.00	1	2191
11:18:51	40.45	40.50	40.45	-1.00	1	2190
11:14:01	40.45	40.50	40.45	-1.00	1	2189
11:12:44	40.45	40.50	40.45	-1.00	3	2188
11:11:41	40.45	40.50	40.45	-1.00	1	2185
11:10:48	40.45	40.50	40.45	-1.00	1	2184
11:10:40	40.45	40.50	40.45	-1.00	2	2183
11:10:21	40.50	40.55	40.50	-0.95	1	2181
11:09:07	40.45	40.50	40.50	-0.95	1	2180
11:07:36	40.45	40.50	40.50	-0.95	10	2179
11:07:36	40.45	40.50	40.50	-0.95	10	2169
11:07:23	40.45	40.50	40.50	-0.95	1	2159
11:06:56	40.45	40.50	40.50	-0.95	1	2158
11:06:39	40.40	40.50	40.50	-0.95	1	2157
11:06:16	40.40	40.50	40.50	-0.95	1	2156
11:06:03	40.40	40.45	40.45	-1.00	3	2155
11:05:44	40.40	40.45	40.40	-1.05	1	2152
11:05:09	40.35	40.40	40.40	-1.05	36	2151
11:05:09	40.35	40.40	40.40	-1.05	2	2115
11:04:43	40.30	40.35	40.35	-1.10	1	2113
11:04:07	40.35	40.40	40.35	-1.10	5	2112
11:04:05	40.35	40.40	40.35	-1.10	1	2107
11:02:40	40.30	40.35	40.35	-1.10	12	2106
11:02:40	40.30	40.35	40.35	-1.10	2	2094
11:02:21	40.35	40.40	40.35	-1.10	3	2092
11:01:58	40.35	40.40	40.35	-1.10	1	2089
11:01:50	40.30	40.35	40.35	-1.10	13	2088
11:01:30	40.35	40.40	40.35	-1.10	8	2075
11:01:29	40.35	40.40	40.35	-1.10	4	2067
11:01:24	40.35	40.40	40.35	-1.10	1	2063
11:00:39	40.35	40.40	40.35	-1.10	1	2062
11:00:29	40.30	40.35	40.35	-1.10	2	2061
11:00:09	40.30	40.35	40.35	-1.10	1	2059
10:59:47	40.30	40.40	40.30	-1.15	1	2058
10:59:44	40.30	40.40	40.30	-1.15	1	2057
10:59:39	40.30	40.40	40.30	-1.15	1	2056
10:59:34	40.30	40.35	40.35	-1.10	1	2055
10:59:34	40.30	40.40	40.30	-1.15	1	2054
10:59:28	40.30	40.40	40.30	-1.15	13	2053
10:59:23	40.30	40.40	40.30	-1.15	2	2040
10:59:21	40.30	40.35	40.35	-1.10	1	2038
10:59:21	40.30	40.35	40.35	-1.10	1	2037
10:59:18	40.35	40.40	40.35	-1.10	8	2036
10:59:16	40.35	40.40	40.40	-1.05	1	2028
10:58:58	40.35	40.40	40.35	-1.10	5	2027
10:58:49	40.35	40.40	40.35	-1.10	2	2022
10:58:36	40.35	40.40	40.40	-1.05	1	2020
10:58:36	40.35	40.40	40.35	-1.10	2	2019
10:58:04	40.35	40.40	40.40	-1.05	1	2017
10:58:01	40.35	40.40	40.40	-1.05	1	2016
10:57:59	40.35	40.40	40.35	-1.10	1	2015
10:57:36	40.35	40.40	40.40	-1.05	2	2014
10:57:30	40.35	40.40	40.40	-1.05	2	2012
10:57:14	40.40	40.45	40.40	-1.05	2	2010
10:57:05	40.35	40.40	40.40	-1.05	1	2008
10:57:03	40.35	40.40	40.40	-1.05	1	2007
10:57:01	40.35	40.40	40.40	-1.05	1	2006
10:56:57	40.35	40.40	40.40	-1.05	1	2005
10:56:46	40.35	40.40	40.40	-1.05	1	2004
10:56:28	40.35	40.40	40.40	-1.05	1	2003
10:55:56	40.35	40.40	40.40	-1.05	1	2002
10:54:57	40.35	40.40	40.40	-1.05	2	2001
10:54:53	40.35	40.40	40.40	-1.05	1	1999
10:54:23	40.35	40.40	40.35	-1.10	1	1998
10:54:21	40.35	40.40	40.35	-1.10	1	1997
10:54:12	40.35	40.40	40.40	-1.05	1	1996
10:53:57	40.35	40.40	40.40	-1.05	1	1995
10:53:52	40.35	40.40	40.40	-1.05	2	1994
10:53:31	40.35	40.40	40.40	-1.05	1	1992
10:53:26	40.35	40.40	40.40	-1.05	1	1991
10:53:23	40.35	40.40	40.40	-1.05	1	1990
10:53:13	40.35	40.40	40.40	-1.05	1	1989
10:53:10	40.35	40.40	40.35	-1.10	1	1988
10:52:57	40.40	40.45	40.40	-1.05	9	1987
10:52:00	40.40	40.50	40.50	-0.95	1	1978
10:51:57	40.45	40.50	40.40	-1.05	8	1977
10:51:57	40.45	40.50	40.45	-1.00	12	1969
10:51:45	40.45	40.50	40.50	-0.95	1	1957
10:51:09	40.45	40.50	40.45	-1.00	1	1956
10:51:01	40.45	40.50	40.45	-1.00	1	1955
10:50:56	40.45	40.50	40.45	-1.00	1	1954
10:50:49	40.45	40.50	40.45	-1.00	3	1953
10:50:44	40.45	40.50	40.50	-0.95	5	1950
10:50:37	40.50	40.55	40.50	-0.95	19	1945
10:50:37	40.50	40.55	40.50	-0.95	33	1926
10:50:37	40.50	40.55	40.50	-0.95	2	1893
10:50:23	40.50	40.55	40.50	-0.95	1	1891
10:50:21	40.55	40.65	40.55	-0.90	9	1890
10:50:14	40.55	40.65	40.55	-0.90	11	1881
10:50:02	40.60	40.65	40.60	-0.85	2	1870
10:49:18	40.60	40.65	40.60	-0.85	1	1868
10:48:42	40.60	40.65	40.60	-0.85	1	1867
10:48:25	40.55	40.60	40.60	-0.85	1	1866
10:47:56	40.55	40.60	40.60	-0.85	1	1865
10:47:18	40.55	40.60	40.60	-0.85	1	1864
10:46:42	40.55	40.60	40.60	-0.85	1	1863
10:46:41	40.55	40.60	40.60	-0.85	1	1862
10:46:37	40.55	40.60	40.60	-0.85	1	1861
10:46:32	40.55	40.60	40.60	-0.85	1	1860
10:46:25	40.55	40.60	40.60	-0.85	1	1859
10:45:05	40.55	40.60	40.55	-0.90	1	1858
10:44:30	40.55	40.60	40.55	-0.90	5	1857
10:43:46	40.55	40.65	40.55	-0.90	9	1852
10:43:25	40.55	40.60	40.60	-0.85	1	1843
10:43:17	40.60	40.65	40.60	-0.85	4	1842
10:43:00	40.60	40.65	40.65	-0.80	3	1838
10:42:24	40.55	40.60	40.60	-0.85	3	1835
10:42:15	40.55	40.60	40.60	-0.85	1	1832
10:41:59	40.55	40.60	40.60	-0.85	1	1831
10:41:53	40.55	40.60	40.60	-0.85	1	1830
10:41:17	40.55	40.60	40.60	-0.85	1	1829
10:41:07	40.55	40.60	40.60	-0.85	3	1828
10:40:22	40.55	40.60	40.55	-0.90	1	1825
10:40:17	40.55	40.60	40.55	-0.90	2	1824
10:39:59	40.55	40.60	40.55	-0.90	1	1822
10:39:21	40.60	40.65	40.60	-0.85	5	1821
10:38:04	40.60	40.65	40.60	-0.85	1	1816
10:37:41	40.60	40.65	40.60	-0.85	6	1815
10:37:06	40.60	40.65	40.60	-0.85	8	1809
10:36:58	40.60	40.65	40.60	-0.85	1	1801
10:36:46	40.60	40.65	40.60	-0.85	1	1800
10:36:32	40.60	40.65	40.60	-0.85	7	1799
10:36:22	40.60	40.65	40.60	-0.85	2	1792
10:36:16	40.60	40.65	40.60	-0.85	1	1790
10:34:37	40.60	40.65	40.60	-0.85	10	1789
10:34:23	40.60	40.65	40.60	-0.85	1	1779
10:34:08	40.60	40.65	40.65	-0.80	2	1778
10:33:15	40.60	40.65	40.60	-0.85	2	1776
10:33:08	40.60	40.65	40.60	-0.85	1	1774
10:32:00	40.60	40.65	40.60	-0.85	5	1773
10:31:14	40.60	40.65	40.60	-0.85	3	1768
10:30:44	40.60	40.65	40.65	-0.80	1	1765
10:30:00	40.60	40.65	40.65	-0.80	1	1764
10:29:47	40.60	40.65	40.60	-0.85	1	1763
10:29:41	40.60	40.65	40.60	-0.85	1	1762
10:29:30	40.60	40.65	40.60	-0.85	11	1761
10:29:29	40.60	40.65	40.60	-0.85	1	1750
10:29:28	40.60	40.65	40.60	-0.85	1	1749
10:29:01	40.60	40.65	40.60	-0.85	3	1748
10:28:21	40.60	40.65	40.60	-0.85	1	1745
10:27:18	40.60	40.65	40.65	-0.80	1	1744
10:27:13	40.60	40.65	40.65	-0.80	2	1743
10:26:45	40.60	40.65	40.65	-0.80	1	1741
10:26:27	40.60	40.65	40.65	-0.80	3	1740
10:26:22	40.60	40.65	40.65	-0.80	1	1737
10:26:13	40.65	40.75	40.65	-0.80	3	1736
10:25:55	40.65	40.75	40.65	-0.80	9	1733
10:25:49	40.70	40.75	40.70	-0.75	5	1724
10:24:48	40.65	40.70	40.70	-0.75	2	1719
10:24:44	40.65	40.70	40.70	-0.75	1	1717
10:24:18	40.65	40.70	40.65	-0.80	10	1716
10:24:02	40.65	40.70	40.70	-0.75	2	1706
10:23:56	40.65	40.70	40.70	-0.75	1	1704
10:22:56	40.65	40.70	40.70	-0.75	2	1703
10:22:17	40.65	40.70	40.70	-0.75	4	1701
10:21:59	40.65	40.70	40.70	-0.75	1	1697
10:21:25	40.65	40.70	40.65	-0.80	1	1696
10:20:04	40.65	40.70	40.65	-0.80	2	1695
10:19:37	40.70	40.75	40.70	-0.75	2	1693
10:19:37	40.70	40.75	40.70	-0.75	1	1691
10:19:36	40.70	40.75	40.70	-0.75	1	1690
10:19:29	40.70	40.75	40.70	-0.75	1	1689
10:19:18	40.70	40.75	40.70	-0.75	6	1688
10:19:18	40.70	40.75	40.70	-0.75	1	1682
10:19:12	40.70	40.75	40.70	-0.75	1	1681
10:18:11	40.70	40.75	40.70	-0.75	6	1680
10:17:40	40.70	40.75	40.70	-0.75	3	1674
10:17:28	40.70	40.75	40.70	-0.75	1	1671
10:17:01	40.70	40.75	40.70	-0.75	1	1670
10:16:58	40.65	40.70	40.70	-0.75	1	1669
10:16:57	40.65	40.70	40.70	-0.75	1	1668
10:16:49	40.65	40.70	40.70	-0.75	1	1667
10:15:57	40.65	40.70	40.65	-0.80	1	1666
10:15:42	40.65	40.70	40.65	-0.80	1	1665
10:15:33	40.65	40.70	40.70	-0.75	1	1664
10:15:25	40.70	40.80	40.70	-0.75	28	1663
10:15:19	40.75	40.80	40.70	-0.75	1	1635
10:15:19	40.75	40.80	40.75	-0.70	2	1634
10:15:19	40.75	40.80	40.75	-0.70	1	1632
10:14:51	40.75	40.80	40.75	-0.70	10	1631
10:14:48	40.75	40.80	40.75	-0.70	8	1621
10:14:46	40.75	40.80	40.75	-0.70	6	1613
10:14:17	40.75	40.80	40.75	-0.70	10	1607
10:13:27	40.75	40.80	40.75	-0.70	5	1597
10:13:07	40.75	40.80	40.75	-0.70	7	1592
10:13:06	40.75	40.80	40.75	-0.70	1	1585
10:13:03	40.75	40.80	40.80	-0.65	2	1584
10:13:00	40.75	40.80	40.80	-0.65	2	1582
10:12:48	40.75	40.80	40.80	-0.65	1	1580
10:12:26	40.75	40.80	40.80	-0.65	1	1579
10:11:45	40.80	40.85	40.80	-0.65	1	1578
10:11:31	40.75	40.85	40.75	-0.70	5	1577
10:11:31	40.80	40.85	40.75	-0.70	2	1572
10:11:31	40.80	40.85	40.80	-0.65	4	1570
10:11:31	40.80	40.85	40.80	-0.65	30	1566
10:11:21	40.80	40.85	40.80	-0.65	1	1536
10:11:12	40.80	40.85	40.80	-0.65	5	1535
10:11:09	40.80	40.85	40.80	-0.65	1	1530
10:11:09	40.80	40.85	40.80	-0.65	1	1529
10:11:08	40.80	40.85	40.80	-0.65	1	1528
10:11:08	40.80	40.85	40.80	-0.65	10	1527
10:11:08	40.80	40.85	40.80	-0.65	1	1517
10:11:07	40.80	40.85	40.80	-0.65	1	1516
10:11:07	40.80	40.85	40.80	-0.65	11	1515
10:11:07	40.80	40.85	40.80	-0.65	3	1504
10:11:07	40.80	40.85	40.80	-0.65	35	1501
10:11:00	40.80	40.85	40.85	-0.60	1	1466
10:10:45	40.80	40.85	40.80	-0.65	1	1465
10:09:12	40.80	40.85	40.80	-0.65	4	1464
10:09:11	40.80	40.85	40.80	-0.65	4	1460
10:09:02	40.85	40.90	40.85	-0.60	2	1456
10:08:54	40.85	40.90	40.85	-0.60	1	1454
10:08:39	40.85	40.90	40.85	-0.60	1	1453
10:08:35	40.85	40.90	40.90	-0.55	1	1452
10:08:32	40.85	40.90	40.85	-0.60	1	1451
10:08:01	40.85	40.90	40.85	-0.60	1	1450
10:07:41	40.85	40.90	40.85	-0.60	1	1449
10:06:43	40.85	40.90	40.90	-0.55	1	1448
10:05:57	40.85	40.90	40.85	-0.60	1	1447
10:05:51	40.85	40.90	40.85	-0.60	1	1446
10:05:40	40.85	40.90	40.85	-0.60	2	1445
10:05:27	40.85	40.90	40.85	-0.60	9	1443
10:05:26	40.85	40.95	40.85	-0.60	1	1434
10:05:26	40.85	40.95	40.85	-0.60	3	1433
10:05:26	40.90	40.95	40.90	-0.55	1	1430
10:05:24	40.90	40.95	40.90	-0.55	20	1429
10:05:18	40.90	40.95	40.90	-0.55	2	1409
10:04:46	40.90	40.95	40.90	-0.55	8	1407
10:04:29	40.95	41.00	40.95	-0.50	7	1399
10:04:29	40.95	41.00	40.95	-0.50	10	1392
10:03:51	40.95	41.00	40.95	-0.50	1	1382
10:03:45	40.95	41.00	40.95	-0.50	1	1381
10:03:31	40.95	41.00	40.95	-0.50	2	1380
10:03:13	40.95	41.00	40.95	-0.50	1	1378
10:02:34	40.95	41.00	41.00	-0.45	1	1377
10:02:22	40.95	41.00	40.95	-0.50	2	1376
10:00:48	40.95	41.00	40.95	-0.50	2	1374
10:00:28	40.95	41.00	40.95	-0.50	1	1372
10:00:22	40.95	41.00	40.95	-0.50	3	1371
10:00:09	40.95	41.00	40.95	-0.50	2	1368
10:00:06	40.95	41.00	40.95	-0.50	10	1366
10:00:04	40.95	41.00	40.95	-0.50	7	1356
09:59:53	40.95	41.00	40.95	-0.50	1	1349
09:59:33	40.95	41.00	40.95	-0.50	1	1348
09:59:10	40.95	41.00	40.95	-0.50	1	1347
09:59:10	40.95	41.00	40.95	-0.50	1	1346
09:59:06	40.95	41.00	40.95	-0.50	1	1345
09:58:59	40.95	41.00	40.95	-0.50	1	1344
09:58:58	40.95	41.00	40.95	-0.50	1	1343
09:58:56	40.95	41.00	40.95	-0.50	1	1342
09:58:52	40.95	41.00	40.95	-0.50	5	1341
09:58:49	40.95	41.00	40.95	-0.50	1	1336
09:58:49	40.95	41.00	40.95	-0.50	1	1335
09:58:48	40.95	41.00	40.95	-0.50	1	1334
09:58:16	40.95	41.00	40.95	-0.50	1	1333
09:57:56	40.95	41.00	41.00	-0.45	1	1332
09:57:42	40.95	41.00	41.00	-0.45	1	1331
09:57:41	41.00	41.05	41.00	-0.45	10	1330
09:55:15	41.00	41.05	41.05	-0.40	1	1320
09:55:15	41.05	41.10	41.05	-0.40	39	1319
09:55:04	41.05	41.10	41.05	-0.40	5	1280
09:54:15	41.05	41.10	41.05	-0.40	3	1275
09:53:43	41.05	41.10	41.05	-0.40	5	1272
09:53:34	40.95	41.05	41.05	-0.40	12	1267
09:53:29	41.00	41.05	41.00	-0.45	1	1255
09:52:47	41.00	41.05	41.00	-0.45	1	1254
09:52:37	40.95	41.00	41.00	-0.45	1	1253
09:52:25	40.95	41.00	41.00	-0.45	2	1252
09:52:24	40.95	41.00	40.95	-0.50	1	1250
09:50:45	40.95	41.00	41.00	-0.45	10	1249
09:50:40	40.95	41.00	41.00	-0.45	1	1239
09:50:39	40.95	41.00	41.00	-0.45	1	1238
09:50:23	40.95	41.00	41.00	-0.45	1	1237
09:49:57	40.95	41.00	40.95	-0.50	1	1236
09:48:25	40.95	41.00	41.00	-0.45	1	1235
09:48:00	40.95	41.00	41.00	-0.45	3	1234
09:47:52	40.95	41.00	40.95	-0.50	3	1231
09:47:20	40.95	41.05	40.95	-0.50	6	1228
09:46:38	41.00	41.05	41.00	-0.45	1	1222
09:46:35	40.95	41.05	41.05	-0.40	1	1221
09:46:18	41.00	41.05	41.00	-0.45	2	1220
09:46:11	41.00	41.05	41.00	-0.45	5	1218
09:45:37	40.95	41.05	41.05	-0.40	1	1213
09:45:16	40.90	41.00	41.05	-0.40	9	1212
09:45:16	40.90	41.00	41.00	-0.45	3	1203
09:43:42	40.90	41.00	40.90	-0.55	1	1200
09:42:58	40.90	41.05	40.90	-0.55	2	1199
09:42:46	40.90	41.05	40.90	-0.55	1	1197
09:41:18	40.95	41.05	40.90	-0.55	7	1196
09:41:18	40.95	41.05	40.95	-0.50	2	1189
09:40:56	40.90	41.00	40.90	-0.55	1	1187
09:40:56	40.85	40.90	40.90	-0.55	2	1186
09:40:46	40.85	40.90	40.85	-0.60	1	1184
09:40:26	40.90	41.00	40.90	-0.55	1	1183
09:40:24	40.90	41.00	40.90	-0.55	2	1182
09:40:22	40.85	40.90	40.90	-0.55	1	1180
09:40:19	40.85	40.90	40.90	-0.55	1	1179
09:40:16	40.85	40.90	40.90	-0.55	5	1178
09:39:48	40.85	40.90	40.90	-0.55	1	1173
09:38:25	40.80	40.85	40.85	-0.60	2	1172
09:38:06	40.80	40.85	40.85	-0.60	1	1170
09:38:04	40.80	40.85	40.85	-0.60	5	1169
09:38:01	40.80	40.85	40.85	-0.60	1	1164
09:37:57	40.80	40.85	40.85	-0.60	5	1163
09:37:54	40.80	40.85	40.85	-0.60	2	1158
09:37:52	40.85	40.90	40.85	-0.60	21	1156
09:36:56	40.85	40.90	40.85	-0.60	1	1135
09:36:26	40.85	40.90	40.85	-0.60	3	1134
09:36:25	40.85	40.90	40.90	-0.55	3	1131
09:36:24	40.85	40.90	40.85	-0.60	1	1128
09:36:20	40.85	40.90	40.85	-0.60	1	1127
09:36:16	40.85	40.90	40.85	-0.60	2	1126
09:35:50	40.85	40.90	40.90	-0.55	1	1124
09:35:39	40.90	40.95	40.90	-0.55	11	1123
09:35:39	40.90	40.95	40.90	-0.55	1	1112
09:35:39	40.90	40.95	40.90	-0.55	1	1111
09:35:39	40.90	40.95	40.90	-0.55	6	1110
09:35:30	40.90	40.95	40.90	-0.55	1	1104
09:35:20	40.90	40.95	40.90	-0.55	1	1103
09:35:17	40.90	40.95	40.90	-0.55	1	1102
09:35:09	40.90	40.95	40.90	-0.55	2	1101
09:35:05	40.95	41.00	40.95	-0.50	1	1099
09:35:01	40.90	41.00	41.00	-0.45	1	1098
09:34:45	40.95	41.00	40.95	-0.50	8	1097
09:34:45	41.00	41.05	41.00	-0.45	4	1089
09:33:54	40.95	41.00	41.00	-0.45	1	1085
09:33:46	40.95	41.00	41.00	-0.45	2	1084
09:33:25	40.95	41.00	41.00	-0.45	1	1082
09:33:20	40.95	41.00	41.00	-0.45	1	1081
09:33:20	40.95	41.00	41.00	-0.45	1	1080
09:33:03	40.90	40.95	41.00	-0.45	3	1079
09:33:03	40.90	40.95	40.95	-0.50	2	1076
09:32:28	40.95	41.00	40.95	-0.50	1	1074
09:32:19	40.90	41.00	41.00	-0.45	1	1073
09:32:17	40.95	41.00	40.95	-0.50	16	1072
09:32:17	41.00	41.05	41.00	-0.45	1	1056
09:32:10	41.00	41.05	41.00	-0.45	16	1055
09:32:10	41.00	41.05	41.00	-0.45	2	1039
09:31:48	41.00	41.05	41.05	-0.40	1	1037
09:31:16	41.00	41.10	41.00	-0.45	1	1036
09:31:12	41.05	41.10	41.05	-0.40	3	1035
09:31:12	41.00	41.05	41.05	-0.40	1	1032
09:31:00	41.05	41.10	41.05	-0.40	1	1031
09:30:58	41.05	41.10	41.05	-0.40	2	1030
09:30:23	41.05	41.10	41.10	-0.35	2	1028
09:30:13	41.05	41.10	41.10	-0.35	2	1026
09:30:00	41.00	41.05	41.05	-0.40	3	1024
09:29:37	41.00	41.10	41.10	-0.35	5	1021
09:29:33	41.05	41.10	41.05	-0.40	3	1016
09:28:59	41.10	41.15	41.10	-0.35	1	1013
09:28:49	41.05	41.10	41.10	-0.35	2	1012
09:28:49	41.05	41.10	41.10	-0.35	2	1010
09:28:36	41.05	41.10	41.10	-0.35	1	1008
09:27:29	41.10	41.15	41.10	-0.35	8	1007
09:27:08	41.10	41.15	41.10	-0.35	1	999
09:26:39	41.05	41.15	41.05	-0.40	2	998
09:26:24	41.05	41.15	41.05	-0.40	1	996
09:26:03	41.05	41.10	41.05	-0.40	1	995
09:25:54	41.05	41.15	41.05	-0.40	12	994
09:25:42	41.05	41.10	41.05	-0.40	1	982
09:25:26	41.05	41.10	41.10	-0.35	1	981
09:24:43	41.10	41.15	41.10	-0.35	6	980
09:24:31	41.10	41.15	41.15	-0.30	1	974
09:24:17	41.15	41.20	41.15	-0.30	2	973
09:23:24	41.10	41.15	41.15	-0.30	1	971
09:23:13	41.15	41.20	41.10	-0.35	2	970
09:23:13	41.15	41.20	41.15	-0.30	5	968
09:22:35	41.15	41.20	41.15	-0.30	4	963
09:22:11	41.15	41.20	41.20	-0.25	2	959
09:21:59	41.15	41.20	41.15	-0.30	1	957
09:21:38	41.10	41.15	41.15	-0.30	4	956
09:20:58	41.05	41.15	41.15	-0.30	2	952
09:20:37	41.15	41.25	41.15	-0.30	3	950
09:20:37	41.20	41.25	41.20	-0.25	10	947
09:20:18	41.20	41.25	41.20	-0.25	1	937
09:20:09	41.20	41.25	41.20	-0.25	1	936
09:19:57	41.20	41.25	41.20	-0.25	1	935
09:19:24	41.20	41.30	41.20	-0.25	2	934
09:19:22	41.20	41.30	41.20	-0.25	2	932
09:19:18	41.20	41.25	41.25	-0.20	1	930
09:19:14	41.20	41.25	41.20	-0.25	1	929
09:19:12	41.20	41.25	41.25	-0.20	1	928
09:19:07	41.20	41.25	41.20	-0.25	1	927
09:19:07	41.20	41.25	41.25	-0.20	1	926
09:18:56	41.25	41.30	41.25	-0.20	2	925
09:18:56	41.25	41.30	41.25	-0.20	4	923
09:18:48	41.15	41.25	41.25	-0.20	1	919
09:18:47	41.25	41.30	41.25	-0.20	20	918
09:18:47	41.25	41.30	41.25	-0.20	3	898
09:18:38	41.15	41.20	41.25	-0.20	6	895
09:18:38	41.15	41.20	41.20	-0.25	2	889
09:18:37	41.15	41.20	41.20	-0.25	1	887
09:18:35	41.15	41.20	41.20	-0.25	5	886
09:18:32	41.15	41.20	41.20	-0.25	2	881
09:18:32	41.15	41.20	41.20	-0.25	1	879
09:18:26	41.15	41.20	41.20	-0.25	2	878
09:18:23	41.15	41.20	41.20	-0.25	3	876
09:18:13	41.15	41.20	41.15	-0.30	1	873
09:18:03	41.05	41.15	41.15	-0.30	1	872
09:17:57	41.05	41.15	41.15	-0.30	1	871
09:17:54	41.10	41.15	41.10	-0.35	1	870
09:17:53	41.10	41.15	41.10	-0.35	1	869
09:17:50	41.00	41.10	41.10	-0.35	9	868
09:17:50	41.00	41.10	41.10	-0.35	14	859
09:17:50	40.95	41.05	41.05	-0.40	15	845
09:17:49	40.90	41.00	41.00	-0.45	24	830
09:17:49	40.90	41.00	41.00	-0.45	1	806
09:17:47	40.90	40.95	40.95	-0.50	3	805
09:17:39	40.90	40.95	40.95	-0.50	6	802
09:17:39	40.90	40.95	40.95	-0.50	1	796
09:17:37	40.90	40.95	40.95	-0.50	1	795
09:17:37	40.90	40.95	40.95	-0.50	1	794
09:17:37	40.90	40.95	40.95	-0.50	1	793
09:17:36	40.90	40.95	40.95	-0.50	1	792
09:17:36	40.90	40.95	40.95	-0.50	1	791
09:17:30	40.90	40.95	40.95	-0.50	2	790
09:17:27	40.90	40.95	40.90	-0.55	1	788
09:17:26	40.90	40.95	40.95	-0.50	1	787
09:17:18	40.90	40.95	40.95	-0.50	1	786
09:17:06	40.90	40.95	40.90	-0.55	1	785
09:17:06	40.90	40.95	40.95	-0.50	5	784
09:17:06	40.90	40.95	40.95	-0.50	1	779
09:16:45	40.90	40.95	40.95	-0.50	2	778
09:16:21	40.90	40.95	40.95	-0.50	1	776
09:15:50	40.90	40.95	40.90	-0.55	1	775
09:15:44	40.85	40.90	40.90	-0.55	4	774
09:15:44	40.85	40.90	40.90	-0.55	1	770
09:15:35	40.85	40.90	40.90	-0.55	1	769
09:15:31	40.85	40.90	40.90	-0.55	1	768
09:15:31	40.85	40.90	40.90	-0.55	1	767
09:15:25	40.85	40.90	40.90	-0.55	1	766
09:15:23	40.85	40.90	40.90	-0.55	1	765
09:15:18	40.85	40.90	40.90	-0.55	1	764
09:14:53	40.85	40.90	40.85	-0.60	6	763
09:14:53	40.85	40.90	40.85	-0.60	4	757
09:14:41	40.90	40.95	40.90	-0.55	1	753
09:14:30	40.85	40.95	40.85	-0.60	1	752
09:14:25	40.85	40.90	40.90	-0.55	2	751
09:14:16	40.85	40.90	40.90	-0.55	2	749
09:14:07	40.90	40.95	40.90	-0.55	2	747
09:14:07	40.85	40.95	40.85	-0.60	1	745
09:13:51	40.80	40.85	40.85	-0.60	1	744
09:13:51	40.80	40.85	40.85	-0.60	1	743
09:13:50	40.80	40.85	40.85	-0.60	1	742
09:13:40	40.80	40.85	40.85	-0.60	1	741
09:13:38	40.80	40.85	40.85	-0.60	1	740
09:13:37	40.80	40.85	40.80	-0.65	4	739
09:13:34	40.85	40.90	40.85	-0.60	25	735
09:13:34	40.85	40.95	40.85	-0.60	5	710
09:12:30	40.95	41.05	40.95	-0.50	1	705
09:12:25	40.95	41.00	41.00	-0.45	1	704
09:12:24	40.95	41.00	41.00	-0.45	1	703
09:12:15	41.00	41.05	41.00	-0.45	1	702
09:11:51	40.90	41.00	41.00	-0.45	1	701
09:11:46	40.95	41.00	40.95	-0.50	1	700
09:11:46	40.95	41.00	40.95	-0.50	11	699
09:11:46	41.00	41.05	41.00	-0.45	1	688
09:11:46	41.00	41.05	41.00	-0.45	2	687
09:11:46	41.00	41.05	41.00	-0.45	4	685
09:11:39	41.05	41.10	41.05	-0.40	5	681
09:11:37	41.00	41.10	41.00	-0.45	1	676
09:11:28	41.05	41.10	41.05	-0.40	1	675
09:11:20	41.00	41.10	41.00	-0.45	3	674
09:11:17	41.00	41.05	41.05	-0.40	2	671
09:11:09	41.00	41.05	41.05	-0.40	1	669
09:11:03	40.95	41.00	41.00	-0.45	3	668
09:10:54	40.95	41.00	40.95	-0.50	1	665
09:10:54	40.95	41.00	40.95	-0.50	1	664
09:10:54	40.95	41.00	41.00	-0.45	1	663
09:10:45	40.85	40.95	40.95	-0.50	8	662
09:10:44	40.85	40.90	40.90	-0.55	1	654
09:10:36	40.85	40.90	40.90	-0.55	1	653
09:10:35	40.85	40.90	40.85	-0.60	1	652
09:10:24	40.85	40.95	40.85	-0.60	5	651
09:10:22	40.85	40.95	40.85	-0.60	1	646
09:10:20	40.85	40.95	40.85	-0.60	1	645
09:10:20	40.90	40.95	40.90	-0.55	1	644
09:10:18	40.85	40.95	40.85	-0.60	1	643
09:10:17	40.85	40.95	40.85	-0.60	1	642
09:10:16	40.85	40.90	40.90	-0.55	1	641
09:10:16	40.85	40.90	40.85	-0.60	1	640
09:10:15	40.85	40.90	40.90	-0.55	1	639
09:10:14	40.85	40.90	40.85	-0.60	2	638
09:10:12	40.85	40.90	40.85	-0.60	1	636
09:10:11	40.85	40.90	40.90	-0.55	1	635
09:10:00	40.85	40.90	40.85	-0.60	1	634
09:10:00	40.85	40.90	40.85	-0.60	1	633
09:09:59	40.85	40.90	40.85	-0.60	1	632
09:09:58	40.90	41.00	40.85	-0.60	1	631
09:09:11	40.90	40.95	40.95	-0.50	1	630
09:09:10	40.90	41.00	40.90	-0.55	1	629
09:09:09	40.95	41.00	40.95	-0.50	9	628
09:09:09	41.00	41.05	41.00	-0.45	2	619
09:09:08	41.00	41.05	41.00	-0.45	1	617
09:09:08	40.95	41.05	40.95	-0.50	1	616
09:09:07	41.00	41.05	41.00	-0.45	8	615
09:09:05	41.00	41.10	41.00	-0.45	1	607
09:09:03	41.05	41.10	41.05	-0.40	5	606
09:08:57	41.00	41.10	41.10	-0.35	1	601
09:08:57	41.05	41.10	41.05	-0.40	3	600
09:08:57	41.05	41.10	41.05	-0.40	2	597
09:08:42	41.05	41.10	41.10	-0.35	1	595
09:08:40	41.05	41.10	41.05	-0.40	1	594
09:08:33	41.10	41.15	41.10	-0.35	1	593
09:08:20	41.10	41.15	41.10	-0.35	1	592
09:08:17	41.10	41.20	41.05	-0.40	3	591
09:08:17	41.10	41.20	41.10	-0.35	1	588
09:08:08	41.10	41.25	41.05	-0.40	3	587
09:08:08	41.10	41.25	41.10	-0.35	2	584
09:08:07	41.05	41.10	41.10	-0.35	1	582
09:08:07	41.05	41.10	41.10	-0.35	2	581
09:08:07	41.00	41.10	41.10	-0.35	5	579
09:07:57	41.05	41.20	41.05	-0.40	1	574
09:07:56	41.05	41.25	41.00	-0.45	12	573
09:07:56	41.05	41.25	41.05	-0.40	5	561
09:07:55	41.05	41.30	41.05	-0.40	1	556
09:07:55	41.00	41.05	41.30	-0.15	4	555
09:07:55	41.00	41.05	41.25	-0.20	1	551
09:07:55	41.00	41.05	41.20	-0.25	1	550
09:07:55	41.00	41.05	41.15	-0.30	11	549
09:07:55	41.00	41.05	41.10	-0.35	2	538
09:07:55	41.00	41.05	41.05	-0.40	1	536
09:07:55	41.00	41.05	41.00	-0.45	1	535
09:07:48	41.00	41.10	41.00	-0.45	3	534
09:07:46	41.00	41.10	41.10	-0.35	1	531
09:07:42	41.10	41.15	41.00	-0.45	14	530
09:07:42	41.10	41.15	41.05	-0.40	11	516
09:07:42	41.10	41.15	41.10	-0.35	10	505
09:07:42	41.25	41.30	41.15	-0.30	1	495
09:06:53	41.30	41.35	41.30	-0.15	1	494
09:06:52	41.30	41.35	41.30	-0.15	20	493
09:06:26	41.35	41.40	41.35	-0.10	5	473
09:06:26	41.35	41.40	41.35	-0.10	7	468
09:06:23	41.35	41.40	41.35	-0.10	2	461
09:06:16	41.35	41.40	41.35	-0.10	3	459
09:06:03	41.35	41.40	41.35	-0.10	1	456
09:06:01	41.35	41.40	41.35	-0.10	4	455
09:05:56	41.35	41.40	41.35	-0.10	1	451
09:05:54	41.35	41.40	41.35	-0.10	5	450
09:05:45	41.35	41.40	41.40	-0.05	1	445
09:05:38	41.35	41.45	41.35	-0.10	2	444
09:05:30	41.35	41.40	41.35	-0.10	1	442
09:05:30	41.35	41.40	41.35	-0.10	1	441
09:05:30	41.35	41.40	41.40	-0.05	1	440
09:05:26	41.35	41.40	41.40	-0.05	1	439
09:05:26	41.35	41.40	41.40	-0.05	1	438
09:05:19	41.35	41.40	41.40	-0.05	1	437
09:05:17	41.40	41.45	41.40	-0.05	3	436
09:05:16	41.40	41.45	41.45	0	2	433
09:05:09	41.35	41.40	41.40	-0.05	1	431
09:05:06	41.40	41.45	41.35	-0.10	1	430
09:05:06	41.40	41.45	41.40	-0.05	3	429
09:05:04	41.40	41.45	41.40	-0.05	2	426
09:05:00	41.35	41.40	41.40	-0.05	1	424
09:04:57	41.35	41.40	41.40	-0.05	1	423
09:04:57	41.40	41.45	41.40	-0.05	5	422
09:04:57	41.40	41.45	41.40	-0.05	3	417
09:04:57	41.40	41.45	41.40	-0.05	9	414
09:04:49	41.40	41.45	41.40	-0.05	1	405
09:04:46	41.40	41.45	41.45	0	1	404
09:04:46	41.40	41.45	41.45	0	1	403
09:04:44	41.45	41.50	41.45	0	2	402
09:04:40	41.45	41.50	41.50	+0.05	1	400
09:04:37	41.45	41.50	41.45	0	2	399
09:04:34	41.40	41.45	41.45	0	2	397
09:04:32	41.40	41.45	41.40	-0.05	1	395
09:04:30	41.40	41.45	41.40	-0.05	1	394
09:04:28	41.40	41.45	41.40	-0.05	1	393
09:04:04	41.40	41.45	41.40	-0.05	1	392
09:04:01	41.40	41.45	41.40	-0.05	2	391
09:03:57	41.40	41.45	41.45	0	5	389
09:03:57	41.40	41.45	41.40	-0.05	1	384
09:03:48	41.40	41.45	41.40	-0.05	3	383
09:03:43	41.35	41.45	41.45	0	1	380
09:03:37	41.35	41.40	41.45	0	3	379
09:03:37	41.35	41.40	41.40	-0.05	3	376
09:03:36	41.35	41.40	41.40	-0.05	1	373
09:03:34	41.40	41.45	41.40	-0.05	6	372
09:03:28	41.35	41.40	41.40	-0.05	4	366
09:03:18	41.40	41.45	41.40	-0.05	1	362
09:03:18	41.35	41.40	41.40	-0.05	1	361
09:03:16	41.40	41.45	41.40	-0.05	4	360
09:03:16	41.35	41.40	41.40	-0.05	1	356
09:03:14	41.35	41.40	41.35	-0.10	3	355
09:03:12	41.40	41.45	41.40	-0.05	4	352
09:03:12	41.40	41.45	41.45	0	1	348
09:03:07	41.40	41.45	41.40	-0.05	5	347
09:03:00	41.40	41.45	41.45	0	1	342
09:02:58	41.40	41.45	41.40	-0.05	1	341
09:02:51	41.35	41.45	41.35	-0.10	1	340
09:02:45	41.40	41.45	41.40	-0.05	1	339
09:02:45	41.40	41.45	41.40	-0.05	2	338
09:02:45	41.35	41.40	41.40	-0.05	1	336
09:02:44	41.35	41.40	41.35	-0.10	1	335
09:02:44	41.40	41.45	41.40	-0.05	6	334
09:02:44	41.40	41.45	41.40	-0.05	1	328
09:02:37	41.45	41.50	41.45	0	3	327
09:02:34	41.45	41.50	41.45	0	2	324
09:02:32	41.45	41.50	41.45	0	4	322
09:02:27	41.45	41.50	41.45	0	1	318
09:02:27	41.45	41.50	41.50	+0.05	1	317
09:02:25	41.45	41.50	41.50	+0.05	1	316
09:02:25	41.45	41.50	41.50	+0.05	1	315
09:02:24	41.50	41.55	41.50	+0.05	10	314
09:02:20	41.50	41.55	41.55	+0.10	2	304
09:02:15	41.55	41.60	41.55	+0.10	3	302
09:02:15	41.55	41.60	41.55	+0.10	1	299
09:02:12	41.55	41.60	41.55	+0.10	1	298
09:02:11	41.55	41.60	41.60	+0.15	1	297
09:02:10	41.55	41.60	41.55	+0.10	2	296
09:02:03	41.55	41.60	41.60	+0.15	1	294
09:01:59	41.55	41.60	41.60	+0.15	1	293
09:01:50	41.60	41.65	41.60	+0.15	5	292
09:01:50	41.60	41.65	41.60	+0.15	1	287
09:01:47	41.60	41.65	41.60	+0.15	1	286
09:01:47	41.60	41.65	41.60	+0.15	1	285
09:01:47	41.60	41.65	41.60	+0.15	5	284
09:01:44	41.60	41.65	41.60	+0.15	3	279
09:01:44	41.60	41.65	41.60	+0.15	1	276
09:01:44	41.60	41.65	41.60	+0.15	1	275
09:01:44	41.60	41.65	41.60	+0.15	3	274
09:01:43	41.60	41.65	41.60	+0.15	3	271
09:01:42	41.60	41.65	41.65	+0.20	3	268
09:01:33	41.60	41.65	41.60	+0.15	1	265
09:01:31	41.60	41.65	41.60	+0.15	1	264
09:01:28	41.60	41.65	41.60	+0.15	1	263
09:01:27	41.60	41.65	41.65	+0.20	1	262
09:01:27	41.60	41.65	41.60	+0.15	1	261
09:01:27	41.60	41.65	41.60	+0.15	2	260
09:01:26	41.65	41.70	41.65	+0.20	14	258
09:01:26	41.65	41.70	41.65	+0.20	2	244
09:01:19	41.70	41.75	41.70	+0.25	1	242
09:01:19	41.70	41.75	41.75	+0.30	1	241
09:01:16	41.70	41.80	41.70	+0.25	8	240
09:01:16	41.75	41.80	41.75	+0.30	2	232
09:01:04	41.75	41.90	41.75	+0.30	3	230
09:01:04	41.75	42.00	41.75	+0.30	2	227
09:01:04	41.95	42.05	41.75	+0.30	1	225
09:01:04	41.95	42.05	41.80	+0.35	1	224
09:01:04	41.95	42.05	41.95	+0.50	2	223
09:01:04	41.95	42.05	41.95	+0.50	1	221
09:01:04	41.95	42.05	41.95	+0.50	1	220
09:01:04	41.75	41.85	41.95	+0.50	1	219
09:01:04	41.75	41.85	41.90	+0.45	11	218
09:01:04	41.75	41.85	41.85	+0.40	8	207
09:01:04	41.80	41.85	41.80	+0.35	1	199
09:00:55	41.80	41.90	41.80	+0.35	3	198
09:00:55	41.80	41.90	41.80	+0.35	1	195
09:00:54	41.75	41.80	41.80	+0.35	2	194
09:00:53	41.80	41.85	41.80	+0.35	2	192
09:00:50	41.75	41.80	41.80	+0.35	1	190
09:00:50	41.80	41.85	41.80	+0.35	2	189
09:00:44	41.80	41.85	41.80	+0.35	1	187
09:00:43	41.80	41.85	41.80	+0.35	10	186
09:00:42	41.70	41.85	41.70	+0.25	3	176
09:00:42	41.75	41.90	41.75	+0.30	2	173
09:00:42	41.70	41.75	41.75	+0.30	2	171
09:00:42	41.80	41.90	41.80	+0.35	1	169
09:00:37	41.75	41.80	41.80	+0.35	5	168
09:00:37	41.70	41.80	41.80	+0.35	5	163
09:00:36	41.70	41.80	41.80	+0.35	2	158
09:00:28	41.70	41.80	41.80	+0.35	3	156
09:00:28	41.70	41.80	41.70	+0.25	3	153
09:00:24	41.70	41.80	41.70	+0.25	1	150
09:00:22	41.65	41.80	41.65	+0.20	1	149
09:00:16	41.65	41.80	41.65	+0.20	1	148
09:00:16	--	--	41.65	+0.20	40	147

　

其他人也逛...

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 16 Pro Max (256G)

MyCard 5000點虛擬點數卡

日本資生堂百優精純乳霜 75ml

【P&G】ARIEL/BOLD 4D袋裝洗衣球

WD My Book 16TB 3.5吋外接硬碟(WDBBGB0160HBK-SESN)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【TEAM 十銓】 T-FORCE Z44A7Q 2TB M.2 PCIe Gen4固態硬碟

羅技 M720 Triathlon 多工無線滑鼠

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

MyCard 10000點虛擬點數卡

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧美國選後股市狂飆法人提醒短線...

加密貨幣

比特幣BTC	76516.76	613.93	0.81%
以太幣ETH	3088.11	192.51	6.65%
瑞波幣XRP	0.552733	0.00	-0.36%
比特幣現金BCH	386.50	8.81	2.33%
萊特幣LTC	72.79	1.30	1.81%
卡達幣ADA	0.460750	0.06	13.76%
波場幣TRX	0.161324	0.00	0.64%
恆星幣XLM	0.101077	0.00	-0.96%

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。