最新揚智擬減資4成彌補虧損盼業績快速回溫熱門國美金融科技宣佈擬收購遊戲公司CashBox Group

更新報價

青　鋼 (8930) 鋼鐵工業上櫃

40.95 ▲+1.05 +2.63% 1.36億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.05	3,333	40.90	1	40.95	10	40.50	41.20	40.50	39.90

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	40.90	40.95	40.95	+1.05	1	3333
13:30:00	40.95	41.00	40.95	+1.05	143	3332
13:24:35	40.75	40.80	40.75	+0.85	5	3189
13:24:32	40.75	40.80	40.75	+0.85	5	3184
13:24:17	40.75	40.80	40.75	+0.85	5	3179
13:24:00	40.70	40.75	40.80	+0.90	1	3174
13:24:00	40.70	40.75	40.75	+0.85	12	3173
13:24:00	40.70	40.75	40.70	+0.80	8	3161
13:23:49	40.70	40.75	40.70	+0.80	1	3153
13:23:17	40.70	40.75	40.70	+0.80	1	3152
13:23:12	40.70	40.75	40.70	+0.80	2	3151
13:23:04	40.70	40.75	40.70	+0.80	1	3149
13:23:03	40.70	40.75	40.70	+0.80	1	3148
13:22:30	40.75	40.80	40.75	+0.85	6	3147
13:22:21	40.75	40.80	40.75	+0.85	2	3141
13:20:52	40.75	40.80	40.75	+0.85	2	3139
13:20:39	40.75	40.80	40.75	+0.85	2	3137
13:20:39	40.75	40.80	40.75	+0.85	4	3135
13:20:28	40.75	40.80	40.80	+0.90	3	3131
13:20:25	40.75	40.80	40.75	+0.85	1	3128
13:20:13	40.75	40.80	40.80	+0.90	1	3127
13:20:03	40.75	40.80	40.75	+0.85	15	3126
13:20:03	40.75	40.80	40.75	+0.85	1	3111
13:19:00	40.75	40.80	40.75	+0.85	1	3110
13:18:49	40.75	40.80	40.75	+0.85	1	3109
13:18:37	40.75	40.80	40.75	+0.85	1	3108
13:18:27	40.75	40.80	40.75	+0.85	11	3107
13:17:33	40.75	40.80	40.80	+0.90	1	3096
13:16:50	40.75	40.80	40.75	+0.85	1	3095
13:16:24	40.75	40.80	40.80	+0.90	1	3094
13:16:08	40.75	40.80	40.80	+0.90	1	3093
13:15:43	40.75	40.80	40.80	+0.90	1	3092
13:15:23	40.75	40.80	40.80	+0.90	2	3091
13:15:01	40.75	40.80	40.80	+0.90	1	3089
13:14:29	40.75	40.80	40.75	+0.85	2	3088
13:13:36	40.75	40.80	40.75	+0.85	10	3086
13:13:29	40.75	40.80	40.80	+0.90	1	3076
13:12:32	40.75	40.80	40.80	+0.90	2	3075
13:12:10	40.75	40.80	40.80	+0.90	1	3073
13:12:07	40.75	40.80	40.80	+0.90	1	3072
13:11:47	40.75	40.80	40.75	+0.85	1	3071
13:11:02	40.75	40.80	40.75	+0.85	1	3070
13:11:02	40.75	40.80	40.80	+0.90	2	3069
13:10:40	40.75	40.80	40.80	+0.90	1	3067
13:10:05	40.75	40.85	40.85	+0.95	1	3066
13:08:49	40.75	40.85	40.85	+0.95	1	3065
13:08:33	40.80	40.85	40.80	+0.90	1	3064
13:04:49	40.90	40.95	40.90	+1.00	1	3063
13:04:12	40.90	40.95	40.90	+1.00	1	3062
13:03:10	40.85	40.90	40.90	+1.00	1	3061
13:03:07	40.85	40.90	40.90	+1.00	2	3060
13:03:03	40.85	40.90	40.90	+1.00	1	3058
13:02:56	40.85	40.90	40.90	+1.00	3	3057
13:02:52	40.85	40.90	40.90	+1.00	3	3054
13:02:46	40.85	40.90	40.90	+1.00	3	3051
13:02:35	40.80	40.85	40.85	+0.95	3	3048
13:02:24	40.75	40.80	40.80	+0.90	13	3045
13:02:24	40.75	40.80	40.80	+0.90	1	3032
13:01:41	40.75	40.80	40.80	+0.90	1	3031
13:01:37	40.75	40.80	40.80	+0.90	1	3030
12:59:03	40.75	40.80	40.75	+0.85	1	3029
12:58:05	40.75	40.80	40.80	+0.90	2	3028
12:58:03	40.75	40.80	40.75	+0.85	1	3026
12:57:51	40.75	40.80	40.80	+0.90	1	3025
12:57:17	40.75	40.80	40.80	+0.90	1	3024
12:57:03	40.75	40.80	40.75	+0.85	1	3023
12:56:52	40.75	40.80	40.75	+0.85	3	3022
12:56:08	40.75	40.80	40.75	+0.85	1	3019
12:56:03	40.75	40.80	40.75	+0.85	1	3018
12:56:02	40.75	40.80	40.75	+0.85	1	3017
12:55:03	40.75	40.80	40.75	+0.85	1	3016
12:54:29	40.75	40.80	40.75	+0.85	1	3015
12:54:03	40.75	40.80	40.75	+0.85	1	3014
12:53:03	40.75	40.80	40.75	+0.85	1	3013
12:52:29	40.75	40.80	40.75	+0.85	5	3012
12:52:22	40.75	40.80	40.80	+0.90	2	3007
12:52:15	40.75	40.80	40.75	+0.85	1	3005
12:52:03	40.75	40.80	40.75	+0.85	1	3004
12:51:03	40.75	40.80	40.75	+0.85	1	3003
12:50:56	40.75	40.80	40.80	+0.90	1	3002
12:50:49	40.75	40.80	40.75	+0.85	4	3001
12:50:03	40.75	40.80	40.75	+0.85	1	2997
12:49:51	40.75	40.80	40.80	+0.90	1	2996
12:49:39	40.75	40.80	40.80	+0.90	1	2995
12:49:38	40.75	40.80	40.80	+0.90	1	2994
12:49:07	40.75	40.80	40.75	+0.85	2	2993
12:49:06	40.75	40.80	40.75	+0.85	1	2991
12:49:03	40.75	40.80	40.75	+0.85	1	2990
12:48:30	40.75	40.80	40.75	+0.85	2	2989
12:48:24	40.70	40.75	40.75	+0.85	8	2987
12:48:03	40.70	40.75	40.70	+0.80	1	2979
12:47:09	40.75	40.80	40.75	+0.85	1	2978
12:47:03	40.75	40.80	40.75	+0.85	1	2977
12:46:03	40.75	40.80	40.75	+0.85	1	2976
12:45:33	40.70	40.80	40.80	+0.90	5	2975
12:45:04	40.75	40.80	40.75	+0.85	3	2970
12:45:03	40.75	40.80	40.75	+0.85	1	2967
12:44:34	40.75	40.80	40.80	+0.90	1	2966
12:44:08	40.75	40.80	40.75	+0.85	1	2965
12:44:03	40.75	40.80	40.75	+0.85	1	2964
12:43:48	40.75	40.80	40.75	+0.85	1	2963
12:43:29	40.75	40.80	40.75	+0.85	1	2962
12:43:03	40.75	40.80	40.75	+0.85	1	2961
12:42:23	40.75	40.80	40.75	+0.85	2	2960
12:42:03	40.75	40.80	40.75	+0.85	1	2958
12:41:56	40.75	40.80	40.75	+0.85	1	2957
12:41:03	40.75	40.80	40.75	+0.85	1	2956
12:40:03	40.75	40.85	40.75	+0.85	1	2955
12:39:36	40.80	40.85	40.80	+0.90	3	2954
12:39:25	40.80	40.85	40.80	+0.90	5	2951
12:39:06	40.80	40.85	40.80	+0.90	2	2946
12:38:56	40.75	40.80	40.80	+0.90	1	2944
12:38:44	40.75	40.80	40.75	+0.85	10	2943
12:36:53	40.75	40.80	40.80	+0.90	1	2933
12:36:07	40.80	40.85	40.80	+0.90	4	2932
12:36:07	40.80	40.85	40.80	+0.90	1	2928
12:36:07	40.80	40.85	40.80	+0.90	2	2927
12:36:07	40.80	40.85	40.80	+0.90	5	2925
12:35:57	40.80	40.85	40.80	+0.90	2	2920
12:31:53	40.80	40.85	40.85	+0.95	1	2918
12:31:31	40.80	40.85	40.85	+0.95	1	2917
12:31:24	40.80	40.85	40.85	+0.95	2	2916
12:31:00	40.80	40.85	40.85	+0.95	2	2914
12:28:31	40.80	40.90	40.80	+0.90	1	2912
12:28:04	40.85	40.90	40.85	+0.95	4	2911
12:28:04	40.85	40.90	40.85	+0.95	1	2907
12:25:58	40.85	40.90	40.90	+1.00	1	2906
12:23:44	40.80	40.90	40.90	+1.00	1	2905
12:23:44	40.80	40.90	40.80	+0.90	2	2904
12:22:28	40.80	40.85	40.85	+0.95	1	2902
12:20:23	40.80	40.85	40.85	+0.95	1	2901
12:20:06	40.80	40.85	40.85	+0.95	3	2900
12:19:16	40.80	40.85	40.80	+0.90	1	2897
12:19:14	40.80	40.85	40.85	+0.95	1	2896
12:17:11	40.80	40.85	40.85	+0.95	1	2895
12:13:10	40.80	40.85	40.85	+0.95	1	2894
12:13:02	40.80	40.85	40.85	+0.95	1	2893
12:12:14	40.80	40.85	40.85	+0.95	1	2892
12:12:00	40.80	40.85	40.80	+0.90	1	2891
12:11:11	40.85	40.90	40.85	+0.95	1	2890
12:11:05	40.85	40.90	40.85	+0.95	1	2889
12:10:56	40.90	40.95	40.90	+1.00	15	2888
12:10:47	40.95	41.00	40.95	+1.05	3	2873
12:10:36	40.90	40.95	40.95	+1.05	1	2870
12:09:40	40.95	41.00	40.95	+1.05	2	2869
12:08:45	40.90	40.95	40.95	+1.05	1	2867
12:08:26	40.90	40.95	40.95	+1.05	10	2866
12:08:04	40.90	40.95	40.90	+1.00	1	2856
12:07:09	40.90	40.95	40.90	+1.00	1	2855
12:06:22	40.90	41.00	40.90	+1.00	1	2854
12:05:40	40.90	41.00	40.90	+1.00	1	2853
12:04:51	40.90	41.00	40.90	+1.00	1	2852
12:03:47	40.90	40.95	40.95	+1.05	5	2851
12:03:19	40.90	40.95	40.95	+1.05	2	2846
12:00:43	40.95	41.00	40.95	+1.05	2	2844
12:00:27	40.95	41.00	40.95	+1.05	2	2842
12:00:23	40.95	41.00	40.95	+1.05	1	2840
12:00:17	40.95	41.00	40.95	+1.05	1	2839
12:00:10	40.95	41.00	40.95	+1.05	1	2838
12:00:00	40.95	41.00	40.95	+1.05	2	2837
11:59:22	40.95	41.00	41.00	+1.10	1	2835
11:58:52	40.95	41.00	41.00	+1.10	2	2834
11:58:21	40.95	41.00	41.00	+1.10	1	2832
11:57:05	40.95	41.00	41.00	+1.10	1	2831
11:56:58	40.95	41.00	40.95	+1.05	2	2830
11:56:12	40.90	41.00	41.00	+1.10	5	2828
11:55:47	40.90	40.95	41.00	+1.10	1	2823
11:55:47	40.90	40.95	40.95	+1.05	1	2822
11:55:21	40.95	41.00	40.95	+1.05	4	2821
11:54:17	40.95	41.00	41.00	+1.10	1	2817
11:54:03	40.95	41.00	40.95	+1.05	2	2816
11:53:07	40.90	40.95	40.95	+1.05	5	2814
11:52:58	40.90	40.95	40.95	+1.05	2	2809
11:52:37	40.90	40.95	40.95	+1.05	5	2807
11:52:02	40.90	40.95	40.95	+1.05	5	2802
11:51:03	40.90	40.95	40.95	+1.05	5	2797
11:50:53	40.90	40.95	40.95	+1.05	1	2792
11:50:21	40.85	40.90	40.90	+1.00	7	2791
11:50:21	40.85	40.90	40.90	+1.00	1	2784
11:50:16	40.85	40.90	40.90	+1.00	1	2783
11:49:18	40.80	40.85	40.85	+0.95	9	2782
11:48:01	40.80	40.85	40.85	+0.95	1	2773
11:46:32	40.80	40.85	40.85	+0.95	5	2772
11:45:24	40.80	40.85	40.80	+0.90	1	2767
11:44:42	40.80	40.85	40.85	+0.95	1	2766
11:44:41	40.80	40.85	40.80	+0.90	2	2765
11:42:35	40.80	40.85	40.80	+0.90	5	2763
11:40:52	40.80	40.85	40.80	+0.90	1	2758
11:39:52	40.75	40.80	40.80	+0.90	1	2757
11:39:44	40.75	40.80	40.75	+0.85	1	2756
11:39:24	40.75	40.80	40.75	+0.85	1	2755
11:39:15	40.80	40.85	40.80	+0.90	1	2754
11:39:15	40.75	40.80	40.80	+0.90	9	2753
11:37:53	40.75	40.80	40.80	+0.90	2	2744
11:36:06	40.75	40.80	40.80	+0.90	1	2742
11:31:21	40.80	40.85	40.80	+0.90	2	2741
11:31:01	40.80	40.85	40.80	+0.90	1	2739
11:30:19	40.80	40.85	40.80	+0.90	3	2738
11:29:44	40.75	40.80	40.80	+0.90	4	2735
11:29:19	40.70	40.80	40.70	+0.80	1	2731
11:28:20	40.75	40.85	40.70	+0.80	9	2730
11:28:20	40.75	40.85	40.75	+0.85	1	2721
11:27:55	40.75	40.85	40.75	+0.85	2	2720
11:27:22	40.75	40.85	40.75	+0.85	1	2718
11:27:22	40.80	40.85	40.80	+0.90	18	2717
11:27:22	40.80	40.85	40.80	+0.90	2	2699
11:24:45	40.85	40.90	40.85	+0.95	14	2697
11:24:12	40.85	40.90	40.85	+0.95	2	2683
11:23:29	40.85	40.90	40.90	+1.00	2	2681
11:23:07	40.85	40.90	40.85	+0.95	1	2679
11:19:31	40.85	40.90	40.85	+0.95	6	2678
11:19:31	40.85	40.90	40.85	+0.95	1	2672
11:19:15	40.85	40.90	40.85	+0.95	1	2671
11:19:00	40.85	40.90	40.85	+0.95	1	2670
11:18:43	40.85	40.90	40.85	+0.95	1	2669
11:18:29	40.85	40.90	40.85	+0.95	1	2668
11:17:55	40.85	40.90	40.90	+1.00	1	2667
11:14:37	40.85	40.90	40.85	+0.95	1	2666
11:14:35	40.85	40.90	40.85	+0.95	1	2665
11:14:26	40.85	40.90	40.85	+0.95	2	2664
11:14:22	40.80	40.85	40.85	+0.95	5	2662
11:14:01	40.80	40.85	40.80	+0.90	1	2657
11:12:56	40.80	40.90	40.80	+0.90	1	2656
11:12:20	40.85	40.90	40.85	+0.95	6	2655
11:08:13	40.85	40.90	40.90	+1.00	1	2649
11:06:02	40.90	40.95	40.90	+1.00	4	2648
11:06:02	40.90	40.95	40.90	+1.00	3	2644
11:05:58	40.90	40.95	40.90	+1.00	1	2641
11:05:46	40.90	40.95	40.90	+1.00	3	2640
11:05:41	40.90	40.95	40.90	+1.00	1	2637
11:05:26	40.90	40.95	40.90	+1.00	1	2636
11:05:10	40.90	40.95	40.90	+1.00	1	2635
11:04:54	40.90	40.95	40.90	+1.00	1	2634
11:03:47	40.90	40.95	40.95	+1.05	1	2633
11:00:04	40.90	40.95	40.95	+1.05	1	2632
10:59:47	40.90	40.95	41.00	+1.10	13	2631
10:59:47	40.90	40.95	40.95	+1.05	7	2618
10:59:32	40.90	40.95	40.95	+1.05	1	2611
10:57:10	40.90	41.00	41.00	+1.10	2	2610
10:56:58	40.90	41.00	40.90	+1.00	2	2608
10:56:14	40.90	41.00	41.00	+1.10	1	2606
10:56:01	40.90	40.95	40.95	+1.05	1	2605
10:55:46	40.90	40.95	40.95	+1.05	1	2604
10:55:22	40.90	40.95	40.95	+1.05	3	2603
10:53:09	40.90	40.95	40.95	+1.05	21	2600
10:53:09	40.85	40.90	40.90	+1.00	12	2579
10:52:33	40.85	40.90	40.85	+0.95	2	2567
10:52:24	40.85	40.90	40.85	+0.95	1	2565
10:51:30	40.85	40.90	40.85	+0.95	8	2564
10:51:10	40.85	40.90	40.85	+0.95	4	2556
10:50:34	40.85	40.90	40.85	+0.95	1	2552
10:47:56	40.80	40.85	40.85	+0.95	1	2551
10:47:12	40.80	40.90	40.80	+0.90	1	2550
10:47:05	40.80	40.90	40.80	+0.90	5	2549
10:46:46	40.80	40.90	40.80	+0.90	1	2544
10:46:11	40.80	40.90	40.80	+0.90	1	2543
10:44:05	40.80	40.85	40.85	+0.95	1	2542
10:43:57	40.80	40.85	40.85	+0.95	1	2541
10:43:48	40.80	40.90	40.90	+1.00	1	2540
10:43:48	40.80	40.90	40.90	+1.00	1	2539
10:43:18	40.80	40.90	40.80	+0.90	1	2538
10:43:07	40.85	40.90	40.85	+0.95	11	2537
10:43:07	40.85	40.90	40.85	+0.95	2	2526
10:42:11	40.90	40.95	40.90	+1.00	5	2524
10:42:11	40.90	40.95	40.90	+1.00	2	2519
10:42:11	40.90	40.95	40.90	+1.00	13	2517
10:40:13	40.95	41.00	40.95	+1.05	2	2504
10:40:13	40.95	41.00	40.95	+1.05	1	2502
10:39:08	41.00	41.05	41.00	+1.10	2	2501
10:38:17	41.00	41.05	41.00	+1.10	1	2499
10:38:09	41.00	41.05	41.05	+1.15	1	2498
10:38:02	41.00	41.05	41.00	+1.10	1	2497
10:37:54	41.00	41.05	41.00	+1.10	1	2496
10:37:53	41.00	41.05	41.05	+1.15	1	2495
10:37:47	41.00	41.05	41.05	+1.15	1	2494
10:37:32	40.95	41.00	41.00	+1.10	6	2493
10:37:22	40.90	40.95	40.95	+1.05	7	2487
10:37:21	40.90	40.95	40.90	+1.00	4	2480
10:35:05	40.90	40.95	40.95	+1.05	1	2476
10:34:17	40.90	40.95	40.95	+1.05	1	2475
10:33:24	40.90	40.95	40.95	+1.05	1	2474
10:32:08	40.90	40.95	40.95	+1.05	1	2473
10:31:29	40.95	41.00	40.95	+1.05	1	2472
10:30:59	40.95	41.00	40.95	+1.05	2	2471
10:30:43	40.95	41.00	40.95	+1.05	1	2469
10:30:32	40.95	41.00	40.95	+1.05	2	2468
10:30:32	40.95	41.00	40.95	+1.05	1	2466
10:28:35	40.95	41.00	41.00	+1.10	2	2465
10:27:54	41.00	41.05	41.00	+1.10	1	2463
10:27:17	41.00	41.05	41.00	+1.10	2	2462
10:27:17	41.00	41.05	41.00	+1.10	1	2460
10:26:07	41.00	41.05	41.05	+1.15	1	2459
10:25:08	40.95	41.00	41.05	+1.15	1	2458
10:25:08	40.95	41.00	41.00	+1.10	2	2457
10:23:42	40.90	41.00	41.00	+1.10	5	2455
10:23:00	40.90	41.00	41.00	+1.10	1	2450
10:22:04	41.00	41.05	41.00	+1.10	16	2449
10:22:02	41.00	41.05	41.00	+1.10	1	2433
10:21:57	41.00	41.05	41.00	+1.10	1	2432
10:21:37	41.00	41.05	41.00	+1.10	4	2431
10:21:05	41.00	41.05	41.00	+1.10	5	2427
10:20:11	41.00	41.10	41.10	+1.20	1	2422
10:20:00	41.05	41.10	41.05	+1.15	9	2421
10:19:27	41.05	41.10	41.10	+1.20	1	2412
10:19:07	41.10	41.15	41.10	+1.20	1	2411
10:18:29	41.05	41.10	41.10	+1.20	1	2410
10:18:25	41.05	41.10	41.10	+1.20	1	2409
10:17:41	41.10	41.15	41.10	+1.20	4	2408
10:17:28	41.10	41.15	41.10	+1.20	1	2404
10:17:24	41.10	41.15	41.15	+1.25	3	2403
10:17:23	41.10	41.15	41.10	+1.20	1	2400
10:17:12	41.10	41.15	41.15	+1.25	1	2399
10:17:03	41.10	41.15	41.10	+1.20	2	2398
10:16:47	41.10	41.15	41.10	+1.20	1	2396
10:16:45	41.10	41.15	41.10	+1.20	2	2395
10:16:09	41.10	41.20	41.10	+1.20	2	2393
10:16:09	41.15	41.20	41.15	+1.25	1	2391
10:16:04	41.15	41.20	41.15	+1.25	1	2390
10:16:02	41.15	41.20	41.15	+1.25	2	2389
10:15:49	41.15	41.20	41.15	+1.25	1	2387
10:15:28	41.15	41.20	41.15	+1.25	2	2386
10:15:18	41.10	41.15	41.15	+1.25	1	2384
10:15:15	41.15	41.20	41.15	+1.25	1	2383
10:15:14	41.10	41.15	41.15	+1.25	1	2382
10:15:08	41.10	41.15	41.10	+1.20	1	2381
10:14:54	41.10	41.15	41.15	+1.25	2	2380
10:14:51	41.10	41.15	41.15	+1.25	1	2378
10:14:34	41.15	41.20	41.15	+1.25	2	2377
10:14:20	41.10	41.15	41.15	+1.25	1	2375
10:14:20	41.10	41.15	41.15	+1.25	1	2374
10:13:35	41.15	41.20	41.15	+1.25	1	2373
10:13:29	41.15	41.20	41.15	+1.25	1	2372
10:13:21	41.10	41.15	41.15	+1.25	1	2371
10:13:17	41.10	41.20	41.10	+1.20	1	2370
10:13:14	41.10	41.15	41.15	+1.25	21	2369
10:13:14	41.05	41.10	41.10	+1.20	17	2348
10:13:00	41.05	41.10	41.05	+1.15	1	2331
10:12:42	41.00	41.05	41.05	+1.15	9	2330
10:12:16	41.00	41.05	41.00	+1.10	1	2321
10:12:13	41.00	41.05	41.00	+1.10	1	2320
10:11:58	41.00	41.05	41.00	+1.10	2	2319
10:11:30	41.00	41.05	41.05	+1.15	1	2317
10:10:42	41.00	41.05	41.05	+1.15	2	2316
10:10:42	41.00	41.05	41.05	+1.15	7	2314
10:10:42	41.00	41.05	41.05	+1.15	6	2307
10:10:25	40.95	41.00	41.00	+1.10	41	2301
10:10:25	40.90	40.95	40.95	+1.05	3	2260
10:10:09	40.90	40.95	40.95	+1.05	1	2257
10:08:17	40.90	40.95	40.95	+1.05	1	2256
10:07:29	40.90	40.95	40.95	+1.05	1	2255
10:06:08	40.90	40.95	40.90	+1.00	1	2254
10:06:00	40.90	40.95	40.95	+1.05	1	2253
10:05:36	40.95	41.00	40.95	+1.05	1	2252
10:05:28	40.95	41.00	40.95	+1.05	1	2251
10:04:26	40.95	41.00	40.95	+1.05	5	2250
10:04:06	40.95	41.00	41.00	+1.10	1	2245
10:03:43	40.95	41.00	41.00	+1.10	1	2244
10:03:39	40.95	41.00	41.00	+1.10	1	2243
10:03:28	40.95	41.00	41.00	+1.10	1	2242
10:02:01	40.95	41.00	40.95	+1.05	6	2241
10:01:38	40.95	41.00	41.00	+1.10	1	2235
10:01:12	40.95	41.00	41.00	+1.10	2	2234
10:00:01	40.90	40.95	40.95	+1.05	1	2232
10:00:01	40.90	40.95	40.95	+1.05	1	2231
09:59:46	40.95	41.00	40.95	+1.05	3	2230
09:59:29	40.95	41.00	41.00	+1.10	1	2227
09:59:20	40.95	41.00	41.00	+1.10	5	2226
09:59:15	40.95	41.00	41.00	+1.10	1	2221
09:59:15	40.95	41.00	41.00	+1.10	2	2220
09:59:10	40.95	41.00	41.00	+1.10	1	2218
09:58:57	40.95	41.00	41.00	+1.10	1	2217
09:58:57	40.95	41.00	41.00	+1.10	1	2216
09:58:57	41.00	41.05	41.00	+1.10	4	2215
09:58:53	40.95	41.00	41.00	+1.10	26	2211
09:58:48	40.90	40.95	40.95	+1.05	1	2185
09:58:26	40.90	41.00	41.00	+1.10	1	2184
09:58:25	40.90	40.95	40.95	+1.05	1	2183
09:58:11	40.90	41.00	41.00	+1.10	1	2182
09:58:00	40.95	41.00	40.95	+1.05	1	2181
09:57:53	40.90	40.95	40.95	+1.05	1	2180
09:57:10	40.85	41.00	41.00	+1.10	1	2179
09:56:50	40.85	41.00	40.85	+0.95	1	2178
09:56:16	40.80	40.85	40.85	+0.95	1	2177
09:56:16	40.75	40.80	40.80	+0.90	14	2176
09:56:06	40.80	40.85	40.80	+0.90	2	2162
09:55:54	40.80	40.85	40.80	+0.90	4	2160
09:54:29	40.80	40.85	40.80	+0.90	2	2156
09:54:23	40.85	40.90	40.85	+0.95	1	2154
09:53:59	40.85	40.90	40.85	+0.95	1	2153
09:53:59	40.85	40.90	40.85	+0.95	7	2152
09:53:45	40.85	40.90	40.85	+0.95	1	2145
09:53:45	40.85	40.90	40.90	+1.00	1	2144
09:53:11	40.85	40.90	40.90	+1.00	2	2143
09:53:10	40.90	40.95	40.90	+1.00	1	2141
09:53:03	40.85	40.90	40.90	+1.00	12	2140
09:53:01	40.90	40.95	40.90	+1.00	3	2128
09:51:31	40.90	40.95	40.90	+1.00	1	2125
09:51:30	40.95	41.00	40.95	+1.05	2	2124
09:51:23	40.95	41.00	40.95	+1.05	1	2122
09:51:21	41.00	41.05	41.00	+1.10	5	2121
09:50:52	41.00	41.05	41.00	+1.10	1	2116
09:50:37	41.00	41.05	41.00	+1.10	1	2115
09:50:20	40.95	41.00	41.00	+1.10	6	2114
09:50:20	40.95	41.00	41.00	+1.10	2	2108
09:50:15	40.95	41.00	41.00	+1.10	5	2106
09:50:02	40.95	41.00	41.00	+1.10	1	2101
09:50:00	40.95	41.00	40.95	+1.05	1	2100
09:49:32	40.90	41.00	41.00	+1.10	1	2099
09:49:30	40.90	41.00	41.00	+1.10	1	2098
09:49:16	40.90	41.00	41.00	+1.10	2	2097
09:49:16	40.90	41.00	41.00	+1.10	1	2095
09:48:47	40.90	41.00	41.00	+1.10	1	2094
09:48:34	40.85	40.95	40.95	+1.05	6	2093
09:48:33	40.85	40.95	40.95	+1.05	1	2087
09:48:18	40.80	40.90	40.90	+1.00	11	2086
09:48:18	40.80	40.90	40.90	+1.00	6	2075
09:47:38	40.80	40.85	40.85	+0.95	4	2069
09:47:37	40.80	40.85	40.85	+0.95	1	2065
09:47:27	40.75	40.80	40.80	+0.90	4	2064
09:47:05	40.70	40.80	40.80	+0.90	1	2060
09:46:37	40.70	40.80	40.80	+0.90	1	2059
09:46:29	40.75	40.80	40.75	+0.85	6	2058
09:46:29	40.75	40.80	40.75	+0.85	1	2052
09:46:23	40.75	40.80	40.75	+0.85	1	2051
09:46:08	40.75	40.80	40.75	+0.85	4	2050
09:45:53	40.80	40.85	40.80	+0.90	2	2046
09:45:20	40.75	40.80	40.80	+0.90	1	2044
09:45:00	40.70	40.75	40.75	+0.85	2	2043
09:44:32	40.65	40.70	40.70	+0.80	1	2041
09:44:20	40.65	40.70	40.70	+0.80	1	2040
09:44:04	40.65	40.70	40.70	+0.80	4	2039
09:43:53	40.65	40.70	40.70	+0.80	1	2035
09:43:48	40.65	40.70	40.70	+0.80	1	2034
09:43:46	40.65	40.70	40.70	+0.80	2	2033
09:43:17	40.65	40.70	40.70	+0.80	1	2031
09:43:12	40.65	40.70	40.70	+0.80	1	2030
09:43:11	40.65	40.70	40.65	+0.75	1	2029
09:43:11	40.65	40.70	40.65	+0.75	1	2028
09:43:11	40.70	40.75	40.70	+0.80	8	2027
09:42:57	40.70	40.75	40.75	+0.85	1	2019
09:42:49	40.75	40.80	40.75	+0.85	1	2018
09:42:29	40.75	40.80	40.80	+0.90	1	2017
09:42:03	40.70	40.80	40.80	+0.90	2	2016
09:42:02	40.70	40.80	40.70	+0.80	4	2014
09:42:02	40.75	40.80	40.70	+0.80	2	2010
09:42:02	40.75	40.80	40.75	+0.85	1	2008
09:41:47	40.75	40.80	40.75	+0.85	1	2007
09:41:14	40.80	40.95	40.75	+0.85	2	2006
09:41:14	40.80	40.95	40.80	+0.90	1	2004
09:40:56	40.75	40.80	40.75	+0.85	3	2003
09:40:56	40.75	40.80	40.75	+0.85	3	2000
09:40:54	40.75	40.80	40.75	+0.85	4	1997
09:40:49	40.80	40.85	40.80	+0.90	3	1993
09:40:43	40.80	40.85	40.80	+0.90	1	1990
09:40:43	40.80	40.85	40.80	+0.90	1	1989
09:40:43	40.80	40.85	40.80	+0.90	10	1988
09:40:43	40.80	40.85	40.85	+0.95	2	1978
09:40:38	40.85	40.90	40.85	+0.95	4	1976
09:40:34	40.90	40.95	40.90	+1.00	17	1972
09:40:30	40.95	41.00	40.95	+1.05	7	1955
09:39:53	40.90	40.95	40.95	+1.05	24	1948
09:39:36	40.90	40.95	40.95	+1.05	1	1924
09:39:34	40.90	40.95	40.95	+1.05	1	1923
09:39:31	40.90	40.95	40.95	+1.05	3	1922
09:39:31	40.90	40.95	40.95	+1.05	1	1919
09:39:24	40.90	40.95	40.95	+1.05	1	1918
09:39:09	40.90	40.95	40.95	+1.05	5	1917
09:39:01	40.90	40.95	40.95	+1.05	1	1912
09:38:55	40.90	40.95	40.95	+1.05	1	1911
09:38:49	40.90	40.95	40.95	+1.05	1	1910
09:38:43	40.90	40.95	40.95	+1.05	2	1909
09:38:25	40.90	40.95	40.95	+1.05	1	1907
09:38:12	40.90	40.95	40.95	+1.05	1	1906
09:38:10	40.90	40.95	40.95	+1.05	1	1905
09:37:53	40.90	40.95	40.95	+1.05	2	1904
09:37:21	40.90	40.95	40.95	+1.05	1	1902
09:37:19	40.90	40.95	40.90	+1.00	2	1901
09:37:19	40.90	40.95	40.90	+1.00	1	1899
09:36:56	40.90	40.95	40.95	+1.05	1	1898
09:36:47	40.90	40.95	40.95	+1.05	3	1897
09:36:30	40.90	40.95	40.95	+1.05	2	1894
09:35:49	40.90	40.95	40.95	+1.05	1	1892
09:35:27	40.90	40.95	40.90	+1.00	7	1891
09:35:21	40.90	40.95	40.90	+1.00	2	1884
09:35:03	40.90	40.95	40.90	+1.00	3	1882
09:34:19	40.95	41.00	40.95	+1.05	4	1879
09:34:14	40.95	41.00	40.95	+1.05	1	1875
09:34:10	40.95	41.00	40.95	+1.05	3	1874
09:34:10	40.95	41.00	40.95	+1.05	2	1871
09:33:33	40.95	41.00	40.95	+1.05	10	1869
09:33:18	40.95	41.00	41.00	+1.10	1	1859
09:32:33	40.95	41.00	41.00	+1.10	5	1858
09:32:33	40.95	41.00	41.00	+1.10	1	1853
09:32:33	40.95	41.00	41.00	+1.10	1	1852
09:32:29	41.00	41.05	41.00	+1.10	3	1851
09:32:27	41.00	41.05	41.00	+1.10	1	1848
09:32:27	41.00	41.05	41.00	+1.10	1	1847
09:32:24	41.00	41.05	41.00	+1.10	10	1846
09:32:09	41.00	41.05	41.00	+1.10	1	1836
09:32:06	41.00	41.05	41.00	+1.10	5	1835
09:31:51	41.05	41.10	41.05	+1.15	4	1830
09:31:36	41.05	41.10	41.05	+1.15	1	1826
09:31:22	41.05	41.10	41.05	+1.15	1	1825
09:31:14	41.05	41.10	41.10	+1.20	1	1824
09:30:56	41.05	41.10	41.10	+1.20	1	1823
09:30:50	41.00	41.05	41.05	+1.15	5	1822
09:30:50	41.05	41.10	41.05	+1.15	5	1817
09:30:45	41.00	41.05	41.05	+1.15	17	1812
09:30:45	41.00	41.05	41.05	+1.15	5	1795
09:30:29	41.05	41.10	41.05	+1.15	1	1790
09:30:19	41.05	41.10	41.05	+1.15	5	1789
09:30:19	41.05	41.10	41.05	+1.15	6	1784
09:30:14	41.10	41.15	41.10	+1.20	3	1778
09:30:10	41.05	41.10	41.10	+1.20	2	1775
09:30:10	41.05	41.10	41.05	+1.15	1	1773
09:29:54	41.05	41.10	41.10	+1.20	7	1772
09:29:54	41.05	41.10	41.10	+1.20	1	1765
09:29:45	41.05	41.10	41.10	+1.20	6	1764
09:29:45	41.10	41.15	41.10	+1.20	11	1758
09:29:37	41.10	41.15	41.10	+1.20	1	1747
09:29:31	41.10	41.15	41.10	+1.20	1	1746
09:29:18	41.10	41.15	41.10	+1.20	1	1745
09:29:16	41.10	41.15	41.10	+1.20	1	1744
09:29:12	41.10	41.15	41.10	+1.20	1	1743
09:29:00	41.10	41.20	41.10	+1.20	3	1742
09:28:53	41.10	41.20	41.10	+1.20	2	1739
09:28:51	41.10	41.15	41.15	+1.25	2	1737
09:28:48	41.05	41.10	41.10	+1.20	1	1735
09:28:48	41.05	41.10	41.10	+1.20	1	1734
09:28:48	41.10	41.15	41.10	+1.20	1	1733
09:28:45	41.10	41.15	41.10	+1.20	1	1732
09:28:42	41.10	41.15	41.20	+1.30	2	1731
09:28:42	41.10	41.15	41.15	+1.25	3	1729
09:28:40	41.10	41.20	41.10	+1.20	3	1726
09:28:32	41.05	41.20	41.20	+1.30	1	1723
09:28:32	41.05	41.20	41.20	+1.30	1	1722
09:28:28	41.05	41.15	41.15	+1.25	18	1721
09:28:28	41.05	41.10	41.10	+1.20	1	1703
09:28:23	41.05	41.10	41.10	+1.20	1	1702
09:28:23	41.05	41.10	41.10	+1.20	1	1701
09:28:17	41.05	41.10	41.05	+1.15	1	1700
09:28:09	41.00	41.10	41.10	+1.20	1	1699
09:28:06	41.00	41.05	41.05	+1.15	2	1698
09:28:01	41.05	41.15	41.05	+1.15	2	1696
09:27:55	41.00	41.05	41.05	+1.15	1	1694
09:27:55	41.00	41.05	41.05	+1.15	1	1693
09:27:55	41.05	41.15	41.05	+1.15	2	1692
09:27:54	41.05	41.15	41.15	+1.25	1	1690
09:27:52	41.05	41.15	41.15	+1.25	2	1689
09:27:47	41.00	41.15	41.15	+1.25	2	1687
09:27:42	41.05	41.15	41.15	+1.25	1	1685
09:27:41	41.05	41.10	41.10	+1.20	1	1684
09:27:40	41.05	41.15	41.15	+1.25	1	1683
09:27:39	41.05	41.15	41.15	+1.25	10	1682
09:27:35	41.10	41.15	41.15	+1.25	1	1672
09:27:30	41.10	41.15	41.15	+1.25	2	1671
09:27:29	41.05	41.15	41.15	+1.25	5	1669
09:27:29	41.05	41.10	41.10	+1.20	30	1664
09:27:29	41.05	41.10	41.10	+1.20	2	1634
09:27:22	41.00	41.05	41.05	+1.15	22	1632
09:27:17	40.90	41.00	41.00	+1.10	20	1610
09:27:17	40.90	41.00	41.00	+1.10	4	1590
09:27:17	40.90	41.00	41.00	+1.10	10	1586
09:27:09	40.85	40.95	40.95	+1.05	16	1576
09:27:02	40.80	40.90	40.90	+1.00	20	1560
09:25:55	40.85	40.90	40.85	+0.95	1	1540
09:25:51	40.85	40.90	40.90	+1.00	2	1539
09:25:48	40.75	40.85	40.85	+0.95	1	1537
09:25:16	40.80	40.85	40.80	+0.90	1	1536
09:25:14	40.80	40.85	40.80	+0.90	1	1535
09:25:04	40.80	40.85	40.85	+0.95	3	1534
09:25:04	40.80	40.85	40.85	+0.95	3	1531
09:25:04	40.80	40.85	40.80	+0.90	2	1528
09:24:57	40.75	40.80	40.80	+0.90	8	1526
09:24:41	40.70	40.75	40.75	+0.85	2	1518
09:24:25	40.75	40.80	40.75	+0.85	3	1516
09:24:00	40.75	40.80	40.70	+0.80	2	1513
09:24:00	40.75	40.80	40.75	+0.85	1	1511
09:23:54	40.75	40.80	40.75	+0.85	2	1510
09:23:48	40.80	40.85	40.80	+0.90	1	1508
09:23:44	40.75	40.80	40.80	+0.90	1	1507
09:23:44	40.75	40.80	40.80	+0.90	1	1506
09:23:39	40.80	40.85	40.80	+0.90	3	1505
09:23:37	40.80	40.85	40.80	+0.90	1	1502
09:23:23	40.70	40.80	40.80	+0.90	2	1501
09:23:22	40.70	40.80	40.80	+0.90	1	1499
09:23:18	40.75	40.80	40.75	+0.85	1	1498
09:22:30	40.75	40.80	40.80	+0.90	1	1497
09:22:30	40.80	40.90	40.80	+0.90	2	1496
09:22:11	40.70	40.90	40.90	+1.00	1	1494
09:22:09	40.75	40.90	40.70	+0.80	1	1493
09:22:09	40.75	40.90	40.75	+0.85	1	1492
09:22:09	40.85	40.90	40.85	+0.95	3	1491
09:22:09	40.85	40.90	40.85	+0.95	2	1488
09:22:09	40.85	40.90	40.85	+0.95	1	1486
09:22:09	40.85	40.90	40.85	+0.95	8	1485
09:22:09	40.85	40.90	40.85	+0.95	3	1477
09:22:03	40.85	40.90	40.85	+0.95	3	1474
09:21:55	40.85	40.90	40.80	+0.90	2	1471
09:21:55	40.85	40.90	40.85	+0.95	1	1469
09:21:46	40.85	40.90	40.75	+0.85	1	1468
09:21:46	40.85	40.90	40.80	+0.90	1	1467
09:21:46	40.85	40.90	40.85	+0.95	1	1466
09:21:43	40.75	40.85	40.85	+0.95	3	1465
09:21:43	40.75	40.85	40.85	+0.95	1	1462
09:21:30	40.70	40.85	40.85	+0.95	1	1461
09:21:28	40.70	40.85	40.85	+0.95	1	1460
09:21:26	40.70	40.90	40.90	+1.00	1	1459
09:21:21	40.70	40.90	40.90	+1.00	4	1458
09:21:13	40.70	40.85	40.85	+0.95	6	1454
09:21:13	40.70	40.85	40.85	+0.95	1	1448
09:21:03	40.70	40.85	40.70	+0.80	1	1447
09:20:48	40.70	40.75	40.75	+0.85	3	1446
09:20:25	40.70	40.80	40.70	+0.80	1	1443
09:20:11	40.65	40.80	40.80	+0.90	1	1442
09:20:11	40.65	40.80	40.80	+0.90	2	1441
09:20:04	40.65	40.80	40.80	+0.90	1	1439
09:19:57	40.60	40.75	40.75	+0.85	19	1438
09:19:49	40.55	40.75	40.75	+0.85	1	1419
09:19:39	40.55	40.75	40.75	+0.85	1	1418
09:19:34	40.55	40.75	40.75	+0.85	1	1417
09:19:23	40.55	40.65	40.65	+0.75	1	1416
09:19:23	40.55	40.65	40.65	+0.75	1	1415
09:19:19	40.55	40.65	40.55	+0.65	1	1414
09:19:07	40.55	40.65	40.55	+0.65	1	1413
09:19:07	40.55	40.65	40.55	+0.65	5	1412
09:18:56	40.50	40.55	40.55	+0.65	1	1407
09:18:53	40.50	40.55	40.55	+0.65	5	1406
09:18:45	40.50	40.55	40.50	+0.60	20	1401
09:18:42	40.55	40.65	40.55	+0.65	15	1381
09:18:31	40.55	40.65	40.65	+0.75	2	1366
09:18:23	40.55	40.60	40.60	+0.70	8	1364
09:18:23	40.55	40.60	40.60	+0.70	5	1356
09:18:23	40.55	40.60	40.60	+0.70	5	1351
09:18:08	40.60	40.65	40.60	+0.70	3	1346
09:18:06	40.55	40.60	40.60	+0.70	1	1343
09:18:04	40.60	40.65	40.60	+0.70	3	1342
09:17:58	40.60	40.65	40.60	+0.70	2	1339
09:17:53	40.60	40.65	40.65	+0.75	5	1337
09:17:47	40.60	40.65	40.65	+0.75	2	1332
09:17:44	40.60	40.65	40.65	+0.75	1	1330
09:17:38	40.60	40.65	40.65	+0.75	5	1329
09:17:38	40.70	40.75	40.65	+0.75	4	1324
09:17:38	40.70	40.75	40.70	+0.80	3	1320
09:17:35	40.70	40.75	40.75	+0.85	3	1317
09:17:33	40.65	40.75	40.75	+0.85	3	1314
09:17:30	40.60	40.75	40.75	+0.85	3	1311
09:17:27	40.60	40.75	40.75	+0.85	3	1308
09:17:26	40.60	40.65	40.65	+0.75	5	1305
09:17:26	40.60	40.65	40.65	+0.75	3	1300
09:17:20	40.55	40.65	40.65	+0.75	5	1297
09:17:00	40.50	40.55	40.55	+0.65	3	1292
09:16:56	40.50	40.55	40.55	+0.65	1	1289
09:16:56	40.60	40.65	40.55	+0.65	10	1288
09:16:56	40.60	40.65	40.60	+0.70	6	1278
09:16:50	40.60	40.65	40.65	+0.75	1	1272
09:16:50	40.70	40.75	40.65	+0.75	3	1271
09:16:50	40.70	40.75	40.70	+0.80	3	1268
09:16:41	40.70	40.80	40.80	+0.90	1	1265
09:16:37	40.70	40.80	40.80	+0.90	1	1264
09:16:33	40.70	40.80	40.80	+0.90	1	1263
09:16:30	40.65	40.80	40.80	+0.90	1	1262
09:16:28	40.75	40.80	40.75	+0.85	1	1261
09:16:26	40.65	40.80	40.80	+0.90	1	1260
09:16:25	40.75	40.80	40.75	+0.85	1	1259
09:15:54	40.75	40.80	40.75	+0.85	1	1258
09:15:53	40.70	40.80	40.70	+0.80	2	1257
09:15:51	40.75	40.80	40.75	+0.85	1	1255
09:15:47	40.75	40.80	40.75	+0.85	1	1254
09:15:34	40.70	40.80	40.80	+0.90	3	1253
09:15:28	40.75	40.80	40.75	+0.85	1	1250
09:15:28	40.75	40.80	40.75	+0.85	1	1249
09:15:23	40.70	40.75	40.75	+0.85	1	1248
09:15:04	40.70	40.75	40.70	+0.80	2	1247
09:14:44	40.60	40.75	40.60	+0.70	1	1245
09:14:42	40.60	40.70	40.70	+0.80	10	1244
09:14:40	40.65	40.70	40.65	+0.75	1	1234
09:14:37	40.65	40.70	40.65	+0.75	1	1233
09:14:16	40.65	40.70	40.65	+0.75	1	1232
09:14:16	40.60	40.65	40.65	+0.75	3	1231
09:13:10	40.55	40.75	40.55	+0.65	1	1228
09:13:02	40.65	40.80	40.55	+0.65	5	1227
09:13:02	40.65	40.80	40.60	+0.70	4	1222
09:13:02	40.65	40.80	40.65	+0.75	1	1218
09:12:44	40.60	40.75	40.60	+0.70	1	1217
09:12:23	40.60	40.75	40.60	+0.70	1	1216
09:12:05	40.60	40.75	40.60	+0.70	19	1215
09:12:05	40.60	40.75	40.60	+0.70	10	1196
09:12:05	40.65	40.80	40.60	+0.70	8	1186
09:12:05	40.65	40.80	40.65	+0.75	10	1178
09:12:01	40.65	40.80	40.80	+0.90	2	1168
09:11:56	40.70	40.85	40.70	+0.80	3	1166
09:11:54	40.70	40.85	40.85	+0.95	3	1163
09:11:54	40.75	40.85	40.70	+0.80	3	1160
09:11:54	40.75	40.85	40.75	+0.85	1	1157
09:11:52	40.80	40.85	40.80	+0.90	1	1156
09:11:48	40.80	40.85	40.80	+0.90	1	1155
09:11:48	40.80	40.85	40.80	+0.90	1	1154
09:11:48	40.80	40.85	40.80	+0.90	2	1153
09:11:48	40.80	40.85	40.80	+0.90	2	1151
09:11:48	40.80	40.85	40.80	+0.90	8	1149
09:11:48	40.80	40.85	40.80	+0.90	1	1141
09:11:48	40.80	40.85	40.80	+0.90	2	1140
09:11:48	40.80	40.85	40.80	+0.90	1	1138
09:11:48	40.80	40.85	40.80	+0.90	20	1137
09:11:47	40.80	40.85	40.85	+0.95	1	1117
09:11:43	40.80	40.85	40.85	+0.95	1	1116
09:11:42	40.85	40.95	40.85	+0.95	7	1115
09:11:37	40.90	40.95	40.90	+1.00	1	1108
09:11:37	40.90	40.95	40.90	+1.00	10	1107
09:11:36	40.90	40.95	40.95	+1.05	2	1097
09:11:33	40.90	40.95	40.95	+1.05	1	1095
09:11:31	40.95	41.00	40.95	+1.05	2	1094
09:11:31	40.95	41.00	40.95	+1.05	1	1092
09:11:25	40.95	41.00	40.95	+1.05	4	1091
09:11:24	40.95	41.00	41.00	+1.10	1	1087
09:11:22	40.95	41.00	41.00	+1.10	5	1086
09:11:21	41.00	41.10	41.00	+1.10	2	1081
09:11:20	41.00	41.10	41.00	+1.10	1	1079
09:11:16	40.95	41.00	41.00	+1.10	4	1078
09:11:15	41.10	41.15	41.00	+1.10	1	1074
09:10:19	41.00	41.10	41.10	+1.20	16	1073
09:10:19	41.00	41.10	41.10	+1.20	6	1057
09:10:19	41.00	41.10	41.10	+1.20	1	1051
09:10:16	40.95	41.05	41.05	+1.15	3	1050
09:10:16	40.95	41.05	41.05	+1.15	1	1047
09:10:12	40.95	41.00	41.00	+1.10	30	1046
09:10:12	40.95	41.00	41.00	+1.10	2	1016
09:10:10	40.95	41.00	41.00	+1.10	2	1014
09:10:10	40.95	41.00	41.00	+1.10	4	1012
09:10:10	40.95	41.00	41.00	+1.10	5	1008
09:10:10	40.95	41.00	41.00	+1.10	13	1003
09:10:10	40.95	41.00	41.00	+1.10	2	990
09:10:09	40.90	40.95	40.95	+1.05	10	988
09:10:09	40.90	40.95	40.95	+1.05	11	978
09:10:03	40.90	40.95	40.90	+1.00	1	967
09:10:02	40.90	40.95	40.95	+1.05	3	966
09:09:57	40.90	40.95	40.95	+1.05	1	963
09:09:48	40.85	40.90	40.90	+1.00	1	962
09:09:46	40.85	40.90	40.90	+1.00	16	961
09:09:45	40.85	40.90	40.90	+1.00	1	945
09:09:43	40.85	40.90	40.90	+1.00	1	944
09:09:40	40.85	40.90	40.90	+1.00	2	943
09:09:39	40.85	40.90	40.90	+1.00	5	941
09:09:33	40.85	40.90	40.90	+1.00	1	936
09:09:28	40.85	40.90	40.90	+1.00	1	935
09:09:22	40.85	40.90	40.90	+1.00	5	934
09:09:22	40.85	40.90	40.90	+1.00	4	929
09:09:04	40.80	40.85	40.85	+0.95	5	925
09:08:53	40.80	40.85	40.80	+0.90	4	920
09:08:43	40.70	40.80	40.80	+0.90	3	916
09:08:16	40.70	40.80	40.80	+0.90	7	913
09:08:11	40.70	40.80	40.70	+0.80	1	906
09:08:11	40.75	40.80	40.70	+0.80	13	905
09:08:11	40.75	40.80	40.75	+0.85	2	892
09:08:11	40.70	40.75	40.75	+0.85	5	890
09:07:08	40.75	40.80	40.80	+0.90	2	885
09:07:06	40.80	40.85	40.80	+0.90	1	883
09:06:55	40.80	40.85	40.75	+0.85	1	882
09:06:55	40.80	40.85	40.80	+0.90	4	881
09:06:55	40.80	40.85	40.85	+0.95	1	877
09:06:55	40.80	40.85	40.85	+0.95	2	876
09:06:53	40.80	40.85	40.85	+0.95	3	874
09:06:42	40.85	40.90	40.80	+0.90	4	871
09:06:42	40.85	40.90	40.85	+0.95	1	867
09:06:42	40.80	40.85	40.85	+0.95	2	866
09:06:42	40.80	40.85	40.85	+0.95	2	864
09:06:34	40.85	40.90	40.85	+0.95	6	862
09:06:32	40.85	40.90	40.85	+0.95	3	856
09:06:21	40.80	40.90	40.90	+1.00	5	853
09:06:16	40.80	40.90	40.90	+1.00	1	848
09:06:15	40.85	40.90	40.85	+0.95	2	847
09:06:11	40.85	40.90	40.85	+0.95	10	845
09:06:10	40.85	40.90	40.90	+1.00	1	835
09:06:08	40.85	40.90	40.90	+1.00	1	834
09:06:08	40.85	40.90	40.90	+1.00	1	833
09:06:05	40.85	40.90	40.90	+1.00	1	832
09:06:04	40.85	40.90	40.90	+1.00	1	831
09:05:33	40.80	40.85	40.85	+0.95	1	830
09:05:33	40.80	40.85	40.85	+0.95	2	829
09:05:33	40.80	40.85	40.85	+0.95	2	827
09:05:33	40.75	40.85	40.85	+0.95	6	825
09:05:33	40.75	40.80	40.80	+0.90	26	819
09:05:29	40.75	40.80	40.75	+0.85	1	793
09:05:28	40.75	40.80	40.80	+0.90	7	792
09:05:15	40.75	40.80	40.75	+0.85	2	785
09:05:15	40.75	40.80	40.75	+0.85	2	783
09:05:12	40.75	40.80	40.75	+0.85	3	781
09:05:12	40.65	40.70	40.75	+0.85	1	778
09:05:12	40.65	40.70	40.70	+0.80	2	777
09:05:04	40.65	40.70	40.65	+0.75	1	775
09:05:04	40.65	40.70	40.65	+0.75	1	774
09:05:04	40.70	40.75	40.70	+0.80	10	773
09:05:03	40.70	40.75	40.75	+0.85	1	763
09:04:58	40.70	40.75	40.75	+0.85	3	762
09:04:55	40.70	40.75	40.75	+0.85	3	759
09:04:49	40.70	40.75	40.75	+0.85	1	756
09:04:48	40.70	40.75	40.75	+0.85	5	755
09:04:38	40.75	40.80	40.75	+0.85	3	750
09:04:37	40.75	40.80	40.75	+0.85	1	747
09:04:30	40.75	40.80	40.80	+0.90	1	746
09:04:27	40.80	40.85	40.80	+0.90	8	745
09:04:27	40.80	40.85	40.80	+0.90	2	737
09:04:22	40.75	40.80	40.80	+0.90	1	735
09:04:16	40.75	40.80	40.80	+0.90	1	734
09:04:09	40.75	40.80	40.80	+0.90	1	733
09:04:09	40.75	40.80	40.80	+0.90	1	732
09:04:04	40.75	40.80	40.80	+0.90	1	731
09:04:03	40.75	40.90	40.75	+0.85	1	730
09:03:59	40.70	40.80	40.80	+0.90	1	729
09:03:59	40.70	40.80	40.80	+0.90	1	728
09:03:59	40.70	40.80	40.80	+0.90	1	727
09:03:56	40.75	40.80	40.75	+0.85	1	726
09:03:56	40.70	40.75	40.75	+0.85	3	725
09:03:56	40.70	40.75	40.75	+0.85	1	722
09:03:46	40.70	40.75	40.75	+0.85	1	721
09:03:41	40.75	40.80	40.70	+0.80	1	720
09:03:41	40.75	40.80	40.75	+0.85	1	719
09:03:39	40.70	40.75	40.75	+0.85	1	718
09:03:32	40.75	40.80	40.70	+0.80	4	717
09:03:32	40.75	40.80	40.75	+0.85	1	713
09:03:32	40.75	40.80	40.75	+0.85	1	712
09:03:27	40.70	40.75	40.75	+0.85	1	711
09:03:26	40.75	40.80	40.75	+0.85	1	710
09:03:16	40.80	40.90	40.80	+0.90	15	709
09:03:16	40.80	40.90	40.90	+1.00	5	694
09:03:14	40.80	40.90	40.90	+1.00	1	689
09:03:13	40.80	40.85	40.85	+0.95	1	688
09:03:12	40.85	40.90	40.85	+0.95	4	687
09:03:10	40.85	40.90	40.90	+1.00	1	683
09:03:07	40.85	40.90	40.90	+1.00	1	682
09:03:05	40.85	40.95	40.95	+1.05	1	681
09:03:01	40.90	40.95	40.85	+0.95	5	680
09:03:01	40.90	40.95	40.90	+1.00	5	675
09:03:01	40.90	40.95	40.95	+1.05	2	670
09:02:59	40.90	40.95	40.95	+1.05	1	668
09:02:58	40.95	41.00	40.95	+1.05	1	667
09:02:47	40.95	41.00	40.95	+1.05	3	666
09:02:46	40.90	40.95	40.95	+1.05	1	663
09:02:46	40.90	40.95	40.95	+1.05	1	662
09:02:45	40.90	40.95	40.95	+1.05	1	661
09:02:41	40.85	40.95	40.95	+1.05	1	660
09:02:40	40.85	40.95	40.95	+1.05	1	659
09:02:38	40.85	40.95	40.95	+1.05	2	658
09:02:36	40.85	40.90	40.90	+1.00	2	656
09:02:36	40.85	40.90	40.85	+0.95	2	654
09:02:36	40.90	40.95	40.90	+1.00	1	652
09:02:32	40.85	40.90	40.95	+1.05	13	651
09:02:32	40.85	40.90	40.90	+1.00	7	638
09:02:31	40.90	40.95	40.90	+1.00	4	631
09:02:31	40.90	40.95	40.90	+1.00	1	627
09:02:31	40.90	40.95	40.90	+1.00	1	626
09:02:31	40.90	40.95	40.90	+1.00	2	625
09:02:31	40.90	40.95	40.90	+1.00	2	623
09:02:31	40.90	40.95	40.90	+1.00	2	621
09:02:31	40.95	41.00	40.95	+1.05	27	619
09:02:29	40.95	41.00	41.00	+1.10	1	592
09:02:29	40.95	41.00	40.95	+1.05	2	591
09:02:28	40.95	41.00	41.00	+1.10	1	589
09:02:28	40.95	41.00	41.00	+1.10	2	588
09:02:27	40.95	41.00	41.00	+1.10	1	586
09:02:20	40.95	41.00	41.00	+1.10	1	585
09:02:19	40.95	41.00	41.00	+1.10	1	584
09:02:19	40.95	41.00	41.00	+1.10	1	583
09:02:17	40.95	41.00	41.00	+1.10	1	582
09:02:16	40.95	41.00	41.00	+1.10	1	581
09:02:14	40.95	41.00	41.00	+1.10	3	580
09:02:13	40.95	41.00	40.95	+1.05	1	577
09:02:13	40.95	41.00	41.00	+1.10	10	576
09:02:12	40.95	41.00	41.00	+1.10	1	566
09:02:12	40.95	41.00	41.00	+1.10	2	565
09:02:09	40.95	41.00	41.00	+1.10	1	563
09:02:08	40.95	41.00	40.95	+1.05	1	562
09:02:05	40.95	41.00	41.00	+1.10	5	561
09:02:03	40.95	41.00	40.95	+1.05	1	556
09:02:01	40.95	41.00	40.95	+1.05	1	555
09:02:00	40.95	41.00	40.95	+1.05	1	554
09:02:00	40.95	41.00	41.00	+1.10	1	553
09:01:56	40.95	41.00	40.95	+1.05	1	552
09:01:54	40.95	41.00	40.95	+1.05	5	551
09:01:52	40.95	41.00	40.95	+1.05	1	546
09:01:50	40.95	41.00	40.95	+1.05	1	545
09:01:49	40.95	41.00	40.95	+1.05	1	544
09:01:48	40.95	41.00	40.95	+1.05	1	543
09:01:47	40.95	41.00	40.95	+1.05	3	542
09:01:42	40.95	41.00	40.95	+1.05	1	539
09:01:37	40.90	41.00	41.00	+1.10	1	538
09:01:36	40.90	41.00	40.90	+1.00	1	537
09:01:35	40.85	40.95	40.95	+1.05	35	536
09:01:35	40.85	40.90	40.90	+1.00	3	501
09:01:33	40.85	40.90	40.90	+1.00	3	498
09:01:29	40.85	40.90	40.90	+1.00	3	495
09:01:26	40.85	40.90	40.90	+1.00	3	492
09:01:26	40.85	40.90	40.90	+1.00	1	489
09:01:25	40.85	40.90	40.90	+1.00	2	488
09:01:20	40.85	40.90	40.90	+1.00	1	486
09:01:20	40.85	40.90	40.90	+1.00	1	485
09:01:19	40.85	40.90	40.90	+1.00	5	484
09:01:18	40.80	40.90	40.90	+1.00	5	479
09:01:13	40.80	40.90	40.90	+1.00	1	474
09:01:12	40.80	40.90	40.90	+1.00	1	473
09:01:10	40.80	40.95	40.95	+1.05	6	472
09:01:10	40.90	40.95	40.90	+1.00	4	466
09:01:10	40.90	40.95	40.90	+1.00	5	462
09:01:08	40.90	40.95	40.90	+1.00	2	457
09:01:07	40.90	40.95	40.95	+1.05	2	455
09:01:07	40.90	40.95	40.90	+1.00	1	453
09:01:06	40.90	40.95	40.90	+1.00	1	452
09:01:05	40.90	40.95	40.95	+1.05	1	451
09:01:03	40.90	40.95	40.90	+1.00	1	450
09:01:03	40.80	40.90	40.90	+1.00	2	449
09:01:02	40.80	40.90	40.90	+1.00	2	447
09:01:00	40.80	40.90	40.90	+1.00	6	445
09:00:58	40.80	40.90	40.90	+1.00	1	439
09:00:58	40.80	40.90	40.90	+1.00	1	438
09:00:55	40.80	40.90	40.90	+1.00	1	437
09:00:51	40.80	40.90	40.90	+1.00	1	436
09:00:51	40.80	40.95	40.95	+1.05	1	435
09:00:51	40.90	40.95	40.90	+1.00	1	434
09:00:48	40.80	40.95	40.95	+1.05	2	433
09:00:47	40.80	40.95	40.95	+1.05	1	431
09:00:42	40.90	40.95	40.90	+1.00	4	430
09:00:42	40.90	40.95	40.90	+1.00	2	426
09:00:42	40.90	40.95	40.90	+1.00	1	424
09:00:41	40.80	40.90	40.90	+1.00	1	423
09:00:41	40.80	40.90	40.90	+1.00	1	422
09:00:39	40.80	40.90	40.90	+1.00	1	421
09:00:38	40.80	40.90	40.90	+1.00	1	420
09:00:38	40.80	40.90	40.90	+1.00	1	419
09:00:38	40.80	40.90	40.90	+1.00	1	418
09:00:37	40.85	40.90	40.85	+0.95	1	417
09:00:36	40.80	40.90	40.90	+1.00	1	416
09:00:35	40.80	40.90	40.90	+1.00	1	415
09:00:34	40.80	40.90	40.90	+1.00	10	414
09:00:31	40.90	40.95	40.90	+1.00	5	404
09:00:27	40.90	40.95	40.95	+1.05	1	399
09:00:24	40.80	40.95	40.80	+0.90	2	398
09:00:24	40.80	40.90	40.90	+1.00	2	396
09:00:23	40.80	40.90	40.90	+1.00	6	394
09:00:20	40.75	40.90	40.90	+1.00	1	388
09:00:19	40.75	40.80	40.80	+0.90	1	387
09:00:18	40.75	40.85	40.85	+0.95	8	386
09:00:18	40.75	40.85	40.85	+0.95	4	378
09:00:18	40.75	40.85	40.75	+0.85	1	374
09:00:10	40.70	40.80	40.80	+0.90	16	373
09:00:10	40.70	40.80	40.80	+0.90	1	357
09:00:08	40.55	40.75	40.75	+0.85	28	356
09:00:08	40.55	40.70	40.75	+0.85	4	328
09:00:08	40.55	40.70	40.70	+0.80	1	324
09:00:07	40.55	40.70	40.70	+0.80	1	323
09:00:07	40.55	40.60	40.65	+0.75	3	322
09:00:07	40.55	40.60	40.60	+0.70	7	319
09:00:04	40.50	40.55	40.55	+0.65	5	312
09:00:04	--	--	40.50	+0.60	201	307

　

其他人也逛...

MyCard 10000點虛擬點數卡

DJI AVATA 2 暢飛套裝(三電池版)

統一超商10000元虛擬商品卡

PChome 購物儲值3, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

aibo Type-C To Type-C 數位顯示PD100W編織快充線

大潤發5000元即享券(餘額型)

PChome 購物儲值30, 000元

米家無線吸塵器 mini

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 3290點虛擬點數卡

電商、AI伺服器挹注長榮航：今...

台積電發行115億元綠債用於綠...

我的自選股

即時重大訊息

‧智冠首季每股賺1.83元榮剛入列...
‧威剛第1季每股純益3.62元鈺創...
‧中美洲銀行年會宏都拉斯登場財...

加密貨幣

比特幣BTC	62491.19	156.37	0.25%
以太幣ETH	3007.48	0.90	0.03%
瑞波幣XRP	0.526400	0.00	0.32%
比特幣現金BCH	460.43	-10.67	-2.27%
萊特幣LTC	81.82	1.00	1.24%
卡達幣ADA	0.463434	0.02	4.88%
波場幣TRX	0.123674	0.00	2.53%
恆星幣XLM	0.109240	0.00	1.07%

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。