PChome
(
登入
)
首頁
大盤
自選股
新聞
排行
選股
類股
分類報價
個股PK
權證
期權
金牛旺財
港股美股
外匯
比特幣
基金
除權息
股市
個股資訊
線型走勢
最新
華榮列注意股 2月每股純益1.81元
熱門
壽險首季投資型初年度保費收入 年增逾一倍
更新報價
研 通
(6229)
半導體業
上櫃
39.10
▼-0.85
-2.13%
0.86
億
漲跌
成交張
買價
買量
賣價
賣量
開盤
最高
最低
昨收
-0.85
2,202
39.10
19
39.15
2
39.30
40.45
38.80
39.95
+ 加自選
線型走勢
籌碼分析
基本資料
財務報表
個股概況
新聞
公告
價量走勢圖
技術分析
價量分布圖
價量明細
零股交易
個股PK
獲利表現
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
39.10
39.15
39.10
-0.85
3
2202
13:30:00
39.10
39.15
39.10
-0.85
84
2199
13:24:54
39.00
39.05
39.05
-0.90
3
2115
13:24:44
39.00
39.05
39.05
-0.90
1
2112
13:24:31
39.00
39.05
39.05
-0.90
1
2111
13:24:19
39.00
39.05
39.05
-0.90
2
2110
13:24:16
39.00
39.05
39.00
-0.95
2
2108
13:24:08
39.00
39.05
39.00
-0.95
1
2106
13:24:03
39.00
39.05
39.05
-0.90
5
2105
13:24:02
39.00
39.05
39.00
-0.95
1
2100
13:23:54
39.00
39.05
39.05
-0.90
1
2099
13:23:47
39.00
39.05
39.00
-0.95
2
2098
13:23:31
39.00
39.05
39.00
-0.95
1
2096
13:23:30
39.00
39.05
39.00
-0.95
1
2095
13:23:20
38.95
39.00
39.00
-0.95
1
2094
13:23:17
38.95
39.00
39.00
-0.95
2
2093
13:23:14
38.95
39.00
38.95
-1.00
1
2091
13:23:07
38.95
39.00
39.00
-0.95
2
2090
13:22:58
38.95
39.00
38.95
-1.00
1
2088
13:22:46
39.00
39.05
39.00
-0.95
1
2087
13:22:44
39.00
39.05
39.00
-0.95
1
2086
13:22:43
39.00
39.05
39.00
-0.95
2
2085
13:22:41
39.00
39.05
39.00
-0.95
1
2083
13:22:37
39.00
39.05
39.00
-0.95
2
2082
13:22:16
39.00
39.05
39.00
-0.95
1
2080
13:22:13
39.00
39.05
39.00
-0.95
1
2079
13:22:12
39.00
39.05
39.05
-0.90
2
2078
13:21:54
39.00
39.05
39.00
-0.95
1
2076
13:21:52
39.00
39.05
39.05
-0.90
2
2075
13:21:49
39.00
39.05
39.00
-0.95
1
2073
13:21:40
39.00
39.05
39.00
-0.95
1
2072
13:21:26
39.00
39.05
39.00
-0.95
2
2071
13:20:44
39.00
39.05
39.00
-0.95
3
2069
13:20:37
39.00
39.05
39.00
-0.95
1
2066
13:20:36
38.95
39.00
39.00
-0.95
5
2065
13:20:12
38.95
39.00
39.00
-0.95
2
2060
13:19:16
39.00
39.05
39.00
-0.95
1
2058
13:19:11
39.00
39.05
39.00
-0.95
1
2057
13:18:57
38.95
39.00
39.00
-0.95
1
2056
13:18:18
38.95
39.05
38.95
-1.00
1
2055
13:18:17
38.95
39.00
39.00
-0.95
2
2054
13:18:15
39.00
39.05
38.95
-1.00
1
2052
13:18:15
39.00
39.05
39.00
-0.95
4
2051
13:18:11
39.00
39.05
39.05
-0.90
1
2047
13:17:59
38.95
39.00
39.00
-0.95
1
2046
13:17:01
38.95
39.05
38.95
-1.00
1
2045
13:16:58
38.95
39.00
39.00
-0.95
1
2044
13:16:47
38.95
39.00
39.00
-0.95
1
2043
13:16:46
38.95
39.00
38.95
-1.00
1
2042
13:16:41
38.95
39.00
39.00
-0.95
1
2041
13:16:13
39.00
39.05
39.00
-0.95
1
2040
13:16:07
39.00
39.05
39.00
-0.95
1
2039
13:16:06
39.00
39.05
39.00
-0.95
5
2038
13:16:01
39.00
39.05
39.00
-0.95
1
2033
13:16:01
39.00
39.05
39.00
-0.95
1
2032
13:15:56
39.00
39.05
39.00
-0.95
1
2031
13:15:52
39.00
39.05
39.00
-0.95
1
2030
13:15:49
39.00
39.05
39.00
-0.95
1
2029
13:15:47
39.00
39.05
39.00
-0.95
1
2028
13:15:45
39.00
39.05
39.00
-0.95
1
2027
13:15:44
39.00
39.05
39.00
-0.95
1
2026
13:15:41
39.00
39.05
39.00
-0.95
1
2025
13:15:38
39.00
39.05
39.00
-0.95
5
2024
13:15:38
39.00
39.05
39.00
-0.95
1
2019
13:15:37
39.00
39.05
39.00
-0.95
1
2018
13:14:26
38.95
39.00
39.00
-0.95
1
2017
13:14:14
38.95
39.00
39.00
-0.95
1
2016
13:14:14
38.95
39.00
39.00
-0.95
2
2015
13:14:01
38.95
39.00
39.00
-0.95
1
2013
13:14:00
38.95
39.00
39.00
-0.95
4
2012
13:13:32
38.95
39.00
39.00
-0.95
3
2008
13:12:50
38.90
39.00
39.00
-0.95
1
2005
13:12:48
38.95
39.00
38.95
-1.00
1
2004
13:12:32
38.95
39.00
38.95
-1.00
1
2003
13:11:45
38.95
39.00
38.95
-1.00
1
2002
13:11:11
38.90
39.00
39.00
-0.95
1
2001
13:10:13
39.00
39.05
39.00
-0.95
1
2000
13:10:13
38.90
39.00
39.00
-0.95
4
1999
13:10:10
38.90
39.00
38.90
-1.05
4
1995
13:10:00
38.90
39.00
38.90
-1.05
1
1991
13:09:58
38.95
39.00
38.95
-1.00
1
1990
13:09:44
38.90
38.95
38.95
-1.00
1
1989
13:09:38
38.90
38.95
38.95
-1.00
1
1988
13:09:25
38.95
39.00
38.95
-1.00
1
1987
13:08:50
38.95
39.00
38.95
-1.00
1
1986
13:08:05
38.95
39.00
39.00
-0.95
2
1985
13:07:46
38.95
39.00
39.00
-0.95
1
1983
13:07:39
38.95
39.00
39.00
-0.95
1
1982
13:07:08
38.95
39.00
39.00
-0.95
1
1981
13:06:54
38.90
39.00
39.00
-0.95
5
1980
13:06:46
38.90
39.00
39.00
-0.95
1
1975
13:06:35
38.90
39.00
39.00
-0.95
1
1974
13:06:28
38.90
39.00
38.90
-1.05
1
1973
13:06:01
38.90
38.95
39.00
-0.95
3
1972
13:06:01
38.90
38.95
38.95
-1.00
1
1969
13:05:30
38.85
38.90
38.90
-1.05
1
1968
13:05:27
38.85
38.90
38.85
-1.10
1
1967
13:05:01
38.95
39.00
38.95
-1.00
1
1966
13:04:27
38.90
39.00
38.90
-1.05
6
1965
13:04:27
38.90
39.00
38.90
-1.05
2
1959
13:04:18
38.90
38.95
38.95
-1.00
1
1957
13:04:08
38.95
39.00
38.95
-1.00
1
1956
13:03:43
38.95
39.00
38.95
-1.00
3
1955
13:03:35
38.95
39.00
38.95
-1.00
1
1952
13:03:29
38.95
39.00
39.00
-0.95
1
1951
13:03:27
38.95
39.00
39.00
-0.95
1
1950
13:03:27
39.00
39.05
39.00
-0.95
1
1949
13:03:21
39.00
39.05
39.00
-0.95
2
1948
13:01:57
39.00
39.05
39.00
-0.95
2
1946
13:01:57
39.00
39.05
39.00
-0.95
3
1944
13:01:45
39.00
39.05
39.00
-0.95
1
1941
13:01:45
39.00
39.05
39.05
-0.90
2
1940
13:01:05
39.00
39.05
39.05
-0.90
1
1938
13:00:31
39.05
39.20
39.05
-0.90
3
1937
12:59:55
39.05
39.15
39.05
-0.90
2
1934
12:59:45
39.00
39.15
39.00
-0.95
5
1932
12:59:43
39.00
39.05
39.05
-0.90
1
1927
12:59:21
39.05
39.15
39.05
-0.90
1
1926
12:59:06
39.05
39.15
39.05
-0.90
1
1925
12:58:48
39.00
39.15
39.00
-0.95
2
1924
12:58:48
39.00
39.15
39.00
-0.95
1
1922
12:58:31
39.05
39.20
39.05
-0.90
2
1921
12:58:14
39.15
39.20
39.15
-0.80
2
1919
12:58:02
39.10
39.15
39.15
-0.80
1
1917
12:56:05
39.05
39.15
39.15
-0.80
1
1916
12:55:53
39.05
39.15
39.15
-0.80
1
1915
12:54:33
39.05
39.15
39.15
-0.80
1
1914
12:54:24
39.15
39.20
39.15
-0.80
1
1913
12:54:23
39.15
39.20
39.15
-0.80
4
1912
12:54:16
39.15
39.20
39.15
-0.80
1
1908
12:53:26
39.05
39.15
39.15
-0.80
1
1907
12:47:04
39.00
39.25
39.25
-0.70
1
1906
12:47:04
39.00
39.25
39.00
-0.95
5
1905
12:45:55
39.00
39.20
39.00
-0.95
2
1900
12:45:49
39.00
39.05
39.00
-0.95
5
1898
12:45:43
39.05
39.10
39.05
-0.90
4
1893
12:45:25
39.10
39.25
39.10
-0.85
1
1889
12:45:11
39.10
39.25
39.10
-0.85
1
1888
12:44:22
39.10
39.25
39.10
-0.85
1
1887
12:41:56
39.10
39.25
39.10
-0.85
5
1886
12:41:56
39.10
39.25
39.10
-0.85
2
1881
12:41:45
39.15
39.25
39.15
-0.80
1
1879
12:41:45
39.15
39.25
39.15
-0.80
10
1878
12:41:42
39.20
39.25
39.20
-0.75
2
1868
12:39:52
39.20
39.25
39.20
-0.75
1
1866
12:39:18
39.20
39.25
39.20
-0.75
4
1865
12:38:34
39.30
39.35
39.30
-0.65
2
1861
12:38:13
39.25
39.30
39.30
-0.65
1
1859
12:36:18
39.25
39.30
39.30
-0.65
1
1858
12:36:03
39.20
39.30
39.30
-0.65
1
1857
12:34:46
39.20
39.35
39.35
-0.60
1
1856
12:33:21
39.10
39.35
39.10
-0.85
1
1855
12:33:11
39.10
39.35
39.35
-0.60
2
1854
12:32:00
39.10
39.35
39.35
-0.60
1
1852
12:31:45
39.10
39.30
39.35
-0.60
2
1851
12:31:45
39.10
39.30
39.30
-0.65
3
1849
12:29:21
39.10
39.25
39.25
-0.70
1
1846
12:28:22
39.10
39.20
39.20
-0.75
3
1845
12:28:13
39.15
39.20
39.15
-0.80
1
1842
12:27:58
39.15
39.20
39.20
-0.75
1
1841
12:27:49
39.15
39.20
39.20
-0.75
1
1840
12:24:10
39.20
39.35
39.20
-0.75
1
1839
12:23:29
39.15
39.30
39.30
-0.65
1
1838
12:22:09
39.30
39.35
39.30
-0.65
3
1837
12:22:09
39.15
39.30
39.30
-0.65
2
1834
12:19:42
39.15
39.35
39.35
-0.60
1
1832
12:18:50
39.15
39.35
39.35
-0.60
2
1831
12:18:30
39.20
39.35
39.10
-0.85
1
1829
12:18:30
39.20
39.35
39.20
-0.75
1
1828
12:18:10
39.20
39.35
39.35
-0.60
1
1827
12:17:09
39.10
39.35
39.35
-0.60
1
1826
12:14:04
39.40
39.45
39.40
-0.55
1
1825
12:13:57
39.05
39.30
39.40
-0.55
1
1824
12:13:57
39.05
39.30
39.35
-0.60
1
1823
12:13:57
39.05
39.30
39.30
-0.65
3
1822
12:13:25
39.00
39.25
39.25
-0.70
1
1819
12:13:06
38.90
39.00
39.00
-0.95
1
1818
12:13:06
38.90
39.00
39.00
-0.95
16
1817
12:13:06
38.90
39.00
39.00
-0.95
2
1801
12:10:44
38.90
39.00
38.90
-1.05
1
1799
12:10:18
38.85
39.00
38.85
-1.10
2
1798
12:10:05
38.85
39.00
38.85
-1.10
2
1796
12:09:09
38.85
39.00
38.85
-1.10
1
1794
12:08:41
38.85
39.00
38.85
-1.10
1
1793
12:08:36
38.85
39.00
38.85
-1.10
1
1792
12:07:59
38.85
39.00
38.80
-1.15
1
1791
12:07:59
38.85
39.00
38.85
-1.10
3
1790
12:06:26
38.80
39.00
38.80
-1.15
10
1787
12:06:04
38.80
39.00
38.80
-1.15
2
1777
12:05:46
38.80
39.00
38.80
-1.15
1
1775
12:05:20
38.80
39.00
38.80
-1.15
1
1774
12:04:49
38.90
39.00
38.80
-1.15
1
1773
12:04:49
38.90
39.00
38.85
-1.10
3
1772
12:04:49
38.90
39.00
38.90
-1.05
1
1769
12:04:47
38.90
38.95
38.95
-1.00
1
1768
12:04:47
38.95
39.00
38.95
-1.00
2
1767
12:04:45
38.95
39.00
38.95
-1.00
1
1765
12:04:37
38.95
39.00
39.00
-0.95
1
1764
12:04:24
38.95
39.00
39.00
-0.95
1
1763
12:03:09
38.95
39.00
39.00
-0.95
1
1762
12:03:06
38.95
39.00
39.00
-0.95
2
1761
12:02:52
38.95
39.00
39.00
-0.95
1
1759
12:02:33
38.95
39.00
39.00
-0.95
3
1758
12:02:31
38.95
39.00
39.00
-0.95
1
1755
12:02:16
38.85
38.95
38.95
-1.00
5
1754
12:01:53
38.85
38.95
38.95
-1.00
2
1749
12:00:46
38.80
38.95
38.80
-1.15
1
1747
12:00:46
38.80
38.95
38.95
-1.00
1
1746
12:00:37
38.80
38.95
38.80
-1.15
1
1745
12:00:31
38.80
39.00
38.80
-1.15
1
1744
12:00:30
38.80
39.00
38.80
-1.15
1
1743
12:00:22
38.80
39.00
38.80
-1.15
7
1742
12:00:20
38.90
39.00
38.80
-1.15
2
1735
12:00:20
38.90
39.00
38.90
-1.05
1
1733
12:00:20
38.90
38.95
39.00
-0.95
1
1732
12:00:20
38.90
38.95
38.95
-1.00
1
1731
12:00:05
38.90
38.95
38.80
-1.15
1
1730
12:00:05
38.90
38.95
38.85
-1.10
3
1729
12:00:05
38.90
38.95
38.90
-1.05
6
1726
11:59:48
38.90
38.95
38.95
-1.00
1
1720
11:59:47
38.90
38.95
38.95
-1.00
2
1719
11:59:42
38.90
38.95
38.90
-1.05
1
1717
11:59:42
38.90
38.95
38.90
-1.05
1
1716
11:59:26
38.95
39.00
38.95
-1.00
3
1715
11:59:17
39.00
39.05
39.00
-0.95
11
1712
11:59:17
39.00
39.05
39.00
-0.95
5
1701
11:59:11
39.00
39.05
39.00
-0.95
1
1696
11:59:00
39.05
39.15
39.05
-0.90
1
1695
11:59:00
39.05
39.15
39.05
-0.90
1
1694
11:58:36
39.05
39.15
39.05
-0.90
6
1693
11:58:36
39.05
39.15
39.05
-0.90
6
1687
11:58:28
39.10
39.20
39.10
-0.85
1
1681
11:58:28
39.10
39.20
39.10
-0.85
1
1680
11:58:22
39.10
39.20
39.10
-0.85
2
1679
11:58:16
39.10
39.20
39.10
-0.85
2
1677
11:58:16
39.10
39.20
39.10
-0.85
9
1675
11:58:13
39.10
39.20
39.10
-0.85
1
1666
11:58:05
39.10
39.20
39.10
-0.85
2
1665
11:57:10
39.10
39.30
39.10
-0.85
1
1663
11:57:03
39.10
39.30
39.10
-0.85
2
1662
11:56:37
39.10
39.30
39.10
-0.85
8
1660
11:56:37
39.15
39.30
39.10
-0.85
3
1652
11:56:37
39.15
39.30
39.15
-0.80
2
1649
11:55:23
39.10
39.15
39.15
-0.80
1
1647
11:55:14
39.15
39.40
39.15
-0.80
2
1646
11:55:11
39.20
39.40
39.15
-0.80
4
1644
11:55:11
39.20
39.40
39.20
-0.75
1
1640
11:54:30
39.15
39.35
39.35
-0.60
1
1639
11:54:10
39.15
39.35
39.35
-0.60
2
1638
11:53:45
39.15
39.35
39.15
-0.80
1
1636
11:52:57
39.15
39.35
39.15
-0.80
2
1635
11:52:25
39.15
39.35
39.15
-0.80
1
1633
11:51:41
39.15
39.30
39.15
-0.80
1
1632
11:51:14
39.15
39.30
39.15
-0.80
6
1631
11:51:00
39.20
39.30
39.20
-0.75
3
1625
11:50:08
39.20
39.30
39.20
-0.75
1
1622
11:49:58
39.25
39.30
39.20
-0.75
2
1621
11:49:58
39.25
39.30
39.25
-0.70
3
1619
11:49:20
39.30
39.40
39.30
-0.65
6
1616
11:49:20
39.30
39.40
39.30
-0.65
2
1610
11:49:15
39.25
39.40
39.25
-0.70
2
1608
11:49:15
39.25
39.40
39.25
-0.70
7
1606
11:46:56
39.30
39.40
39.30
-0.65
7
1599
11:46:56
39.30
39.40
39.30
-0.65
9
1592
11:44:49
39.30
39.45
39.30
-0.65
1
1583
11:43:34
39.25
39.30
39.30
-0.65
5
1582
11:43:01
39.25
39.30
39.25
-0.70
1
1577
11:41:27
39.20
39.25
39.25
-0.70
1
1576
11:41:08
39.20
39.25
39.20
-0.75
1
1575
11:39:58
39.15
39.25
39.15
-0.80
8
1574
11:38:30
39.15
39.30
39.15
-0.80
1
1566
11:38:16
39.15
39.30
39.15
-0.80
1
1565
11:38:03
39.15
39.30
39.15
-0.80
3
1564
11:37:36
39.15
39.35
39.15
-0.80
1
1561
11:37:14
39.15
39.35
39.15
-0.80
3
1560
11:37:08
39.15
39.40
39.15
-0.80
1
1557
11:36:57
39.15
39.40
39.15
-0.80
3
1556
11:36:57
39.20
39.40
39.20
-0.75
15
1553
11:36:23
39.25
39.45
39.25
-0.70
6
1538
11:36:15
39.30
39.50
39.30
-0.65
5
1532
11:36:15
39.30
39.35
39.45
-0.50
1
1527
11:36:15
39.30
39.35
39.35
-0.60
1
1526
11:35:07
39.25
39.45
39.25
-0.70
1
1525
11:34:49
39.25
39.30
39.25
-0.70
2
1524
11:34:06
39.25
39.30
39.25
-0.70
4
1522
11:33:57
39.25
39.35
39.25
-0.70
2
1518
11:33:44
39.30
39.35
39.30
-0.65
8
1516
11:33:30
39.30
39.35
39.30
-0.65
2
1508
11:33:30
39.30
39.35
39.30
-0.65
2
1506
11:33:30
39.30
39.35
39.30
-0.65
2
1504
11:33:29
39.30
39.35
39.30
-0.65
2
1502
11:33:29
39.30
39.35
39.30
-0.65
3
1500
11:33:29
39.30
39.35
39.30
-0.65
2
1497
11:33:28
39.35
39.55
39.35
-0.60
3
1495
11:32:32
39.30
39.35
39.35
-0.60
1
1492
11:32:04
39.30
39.35
39.30
-0.65
2
1491
11:32:04
39.35
39.55
39.35
-0.60
3
1489
11:31:51
39.40
39.55
39.40
-0.55
1
1486
11:30:57
39.35
39.40
39.40
-0.55
1
1485
11:30:24
39.35
39.40
39.40
-0.55
1
1484
11:29:49
39.40
39.60
39.40
-0.55
2
1483
11:28:32
39.35
39.75
39.75
-0.20
1
1481
11:28:25
39.30
39.35
39.35
-0.60
2
1480
11:28:25
39.30
39.35
39.35
-0.60
1
1478
11:28:15
39.35
39.50
39.35
-0.60
2
1477
11:27:46
39.35
39.65
39.35
-0.60
1
1475
11:27:42
39.35
39.40
39.40
-0.55
1
1474
11:26:28
39.35
39.40
39.35
-0.60
3
1473
11:26:18
39.35
39.45
39.35
-0.60
1
1470
11:25:33
39.40
39.45
39.40
-0.55
1
1469
11:25:33
39.45
39.55
39.45
-0.50
2
1468
11:24:56
39.40
39.50
39.50
-0.45
1
1466
11:24:14
39.35
39.45
39.45
-0.50
1
1465
11:24:06
39.40
39.45
39.40
-0.55
1
1464
11:22:17
39.40
39.55
39.40
-0.55
1
1463
11:22:07
39.40
39.50
39.50
-0.45
1
1462
11:21:25
39.40
39.50
39.50
-0.45
2
1461
11:21:11
39.35
39.50
39.50
-0.45
1
1459
11:20:59
39.35
39.45
39.45
-0.50
1
1458
11:19:45
39.35
39.40
39.35
-0.60
1
1457
11:19:36
39.40
39.50
39.40
-0.55
1
1456
11:19:36
39.40
39.50
39.40
-0.55
2
1455
11:18:58
39.30
39.40
39.40
-0.55
1
1453
11:18:51
39.30
39.40
39.40
-0.55
1
1452
11:18:45
39.35
39.40
39.35
-0.60
5
1451
11:18:35
39.40
39.60
39.40
-0.55
3
1446
11:18:35
39.40
39.60
39.40
-0.55
3
1443
11:17:31
39.40
39.60
39.40
-0.55
1
1440
11:17:20
39.50
39.65
39.50
-0.45
7
1439
11:17:20
39.50
39.65
39.50
-0.45
4
1432
11:16:54
39.55
39.70
39.55
-0.40
5
1428
11:16:54
39.60
39.70
39.60
-0.35
1
1423
11:16:40
39.60
39.70
39.60
-0.35
8
1422
11:16:40
39.65
39.70
39.65
-0.30
4
1414
11:16:40
39.65
39.70
39.65
-0.30
3
1410
11:16:36
39.65
39.70
39.65
-0.30
3
1407
11:12:25
39.70
39.80
39.70
-0.25
7
1404
11:12:25
39.70
39.80
39.70
-0.25
1
1397
11:10:52
39.70
39.80
39.70
-0.25
5
1396
11:10:46
39.70
39.80
39.70
-0.25
1
1391
11:10:41
39.70
39.80
39.70
-0.25
1
1390
11:10:29
39.75
39.80
39.75
-0.20
8
1389
11:10:29
39.75
39.80
39.75
-0.20
9
1381
11:10:21
39.75
39.80
39.80
-0.15
1
1372
11:10:00
39.75
39.80
39.80
-0.15
1
1371
11:08:32
39.80
39.85
39.80
-0.15
2
1370
11:06:28
39.75
39.80
39.80
-0.15
1
1368
11:06:16
39.75
39.80
39.80
-0.15
1
1367
11:05:58
39.75
39.80
39.80
-0.15
1
1366
11:04:29
39.80
39.90
39.80
-0.15
2
1365
11:04:00
39.80
39.90
39.80
-0.15
10
1363
11:03:23
39.80
39.90
39.80
-0.15
1
1353
11:03:00
39.80
39.85
39.85
-0.10
1
1352
11:01:43
39.80
39.85
39.80
-0.15
1
1351
10:59:41
39.80
39.90
39.80
-0.15
1
1350
10:59:18
39.85
39.90
39.80
-0.15
19
1349
10:59:18
39.85
39.90
39.85
-0.10
1
1330
10:58:43
39.80
39.85
39.85
-0.10
5
1329
10:58:43
39.80
39.85
39.85
-0.10
3
1324
10:58:10
39.80
39.85
39.80
-0.15
1
1321
10:53:31
39.85
39.90
39.85
-0.10
1
1320
10:53:12
39.80
39.90
39.90
-0.05
1
1319
10:52:36
39.85
39.95
39.85
-0.10
4
1318
10:51:41
39.90
39.95
39.90
-0.05
1
1314
10:51:21
39.85
39.95
39.95
0
2
1313
10:50:55
39.95
40.05
39.95
0
1
1311
10:50:41
39.95
40.05
39.95
0
1
1310
10:50:37
40.00
40.05
40.00
+0.05
1
1309
10:50:37
40.00
40.05
40.00
+0.05
3
1308
10:48:32
40.00
40.15
40.15
+0.20
1
1305
10:48:26
40.00
40.10
40.10
+0.15
1
1304
10:48:07
40.00
40.10
40.10
+0.15
1
1303
10:47:39
40.00
40.05
40.05
+0.10
1
1302
10:47:28
40.05
40.10
40.05
+0.10
1
1301
10:46:29
39.85
40.00
40.00
+0.05
2
1300
10:45:59
39.80
40.00
40.00
+0.05
1
1298
10:45:44
39.80
39.95
39.95
0
3
1297
10:45:41
39.90
39.95
39.90
-0.05
7
1294
10:45:41
39.90
39.95
39.90
-0.05
1
1287
10:45:36
39.90
39.95
39.90
-0.05
2
1286
10:45:18
39.95
40.00
39.95
0
3
1284
10:44:25
39.80
39.90
39.90
-0.05
3
1281
10:44:09
39.80
39.85
39.85
-0.10
1
1278
10:42:49
39.80
39.85
39.85
-0.10
1
1277
10:42:25
39.85
39.90
39.85
-0.10
1
1276
10:41:12
39.80
39.85
39.85
-0.10
1
1275
10:40:36
39.80
39.85
39.85
-0.10
2
1274
10:40:36
39.80
39.85
39.85
-0.10
1
1272
10:38:39
39.75
39.80
39.80
-0.15
1
1271
10:38:36
39.75
39.80
39.80
-0.15
1
1270
10:36:48
39.70
39.85
39.85
-0.10
1
1269
10:36:41
39.70
39.90
39.70
-0.25
2
1268
10:36:41
39.75
39.90
39.75
-0.20
1
1266
10:36:28
39.80
39.90
39.80
-0.15
5
1265
10:36:15
39.80
39.85
39.85
-0.10
1
1260
10:34:45
39.80
39.90
39.80
-0.15
1
1259
10:34:39
39.80
39.90
39.80
-0.15
1
1258
10:34:30
39.80
39.90
39.80
-0.15
1
1257
10:34:14
39.80
39.90
39.80
-0.15
2
1256
10:34:05
39.85
39.90
39.85
-0.10
1
1254
10:33:29
39.80
39.85
39.85
-0.10
1
1253
10:32:53
39.80
39.90
39.80
-0.15
2
1252
10:32:53
39.80
39.90
39.80
-0.15
2
1250
10:32:44
39.80
39.90
39.80
-0.15
1
1248
10:32:44
39.80
39.90
39.80
-0.15
1
1247
10:32:40
39.75
39.90
39.75
-0.20
3
1246
10:32:24
39.80
39.90
39.80
-0.15
3
1243
10:32:18
39.85
40.00
39.80
-0.15
1
1240
10:32:18
39.85
40.00
39.85
-0.10
1
1239
10:32:07
39.85
40.00
39.85
-0.10
2
1238
10:32:07
39.85
40.00
39.85
-0.10
1
1236
10:32:01
39.90
40.00
39.90
-0.05
3
1235
10:31:12
39.95
40.00
39.95
0
3
1232
10:31:12
39.95
40.00
39.95
0
2
1229
10:31:11
40.00
40.15
40.00
+0.05
4
1227
10:31:11
40.00
40.15
40.00
+0.05
8
1223
10:31:11
40.00
40.15
40.00
+0.05
2
1215
10:30:37
40.05
40.15
40.05
+0.10
7
1213
10:30:37
40.05
40.15
40.05
+0.10
2
1206
10:30:27
40.05
40.15
40.05
+0.10
2
1204
10:30:23
40.05
40.20
40.05
+0.10
4
1202
10:29:37
40.10
40.20
40.05
+0.10
4
1198
10:29:37
40.10
40.20
40.10
+0.15
4
1194
10:29:29
40.15
40.20
40.15
+0.20
2
1190
10:29:19
40.15
40.25
40.25
+0.30
1
1188
10:29:19
40.15
40.25
40.25
+0.30
2
1187
10:29:09
40.10
40.25
40.25
+0.30
2
1185
10:29:03
40.10
40.20
40.20
+0.25
1
1183
10:29:02
40.20
40.25
40.20
+0.25
1
1182
10:29:00
40.10
40.20
40.20
+0.25
1
1181
10:29:00
40.10
40.20
40.20
+0.25
3
1180
10:28:35
40.10
40.20
40.20
+0.25
4
1177
10:28:35
40.10
40.20
40.20
+0.25
13
1173
10:28:32
40.10
40.15
40.15
+0.20
1
1160
10:28:32
40.10
40.15
40.15
+0.20
1
1159
10:28:22
40.05
40.15
40.15
+0.20
1
1158
10:27:38
40.00
40.15
40.15
+0.20
2
1157
10:27:37
40.05
40.15
40.05
+0.10
2
1155
10:27:37
40.05
40.15
40.05
+0.10
1
1153
10:27:29
40.15
40.20
40.15
+0.20
1
1152
10:27:27
40.10
40.20
40.10
+0.15
9
1151
10:27:27
40.15
40.20
40.15
+0.20
1
1142
10:27:19
40.15
40.30
40.30
+0.35
1
1141
10:27:14
40.15
40.20
40.15
+0.20
2
1140
10:27:14
40.25
40.35
40.20
+0.25
21
1138
10:27:14
40.25
40.35
40.25
+0.30
3
1117
10:27:12
40.30
40.35
40.30
+0.35
3
1114
10:27:12
40.30
40.35
40.30
+0.35
1
1111
10:26:56
40.35
40.40
40.35
+0.40
1
1110
10:26:56
40.35
40.40
40.35
+0.40
1
1109
10:26:49
40.35
40.40
40.40
+0.45
1
1108
10:26:46
40.35
40.40
40.40
+0.45
1
1107
10:26:42
40.30
40.35
40.35
+0.40
1
1106
10:26:42
40.30
40.35
40.35
+0.40
2
1105
10:26:41
40.30
40.35
40.35
+0.40
1
1103
10:26:40
40.30
40.35
40.35
+0.40
1
1102
10:26:37
40.30
40.35
40.35
+0.40
1
1101
10:26:33
40.25
40.35
40.35
+0.40
5
1100
10:26:31
40.25
40.30
40.30
+0.35
1
1095
10:26:27
40.25
40.30
40.30
+0.35
1
1094
10:26:20
40.20
40.25
40.25
+0.30
2
1093
10:26:09
40.15
40.20
40.20
+0.25
7
1091
10:25:55
40.10
40.15
40.15
+0.20
1
1084
10:25:27
40.10
40.15
40.10
+0.15
1
1083
10:25:21
40.10
40.15
40.15
+0.20
1
1082
10:25:20
40.10
40.15
40.10
+0.15
2
1081
10:24:40
40.05
40.10
40.10
+0.15
1
1079
10:24:28
40.10
40.15
40.10
+0.15
1
1078
10:24:19
40.10
40.15
40.10
+0.15
2
1077
10:24:17
40.10
40.15
40.15
+0.20
1
1075
10:24:08
40.10
40.15
40.15
+0.20
1
1074
10:24:07
40.10
40.15
40.15
+0.20
1
1073
10:24:06
40.10
40.15
40.15
+0.20
1
1072
10:23:53
40.15
40.25
40.15
+0.20
1
1071
10:23:43
40.15
40.25
40.25
+0.30
1
1070
10:23:38
40.10
40.30
40.30
+0.35
1
1069
10:23:34
40.20
40.30
40.20
+0.25
1
1068
10:23:29
40.25
40.30
40.25
+0.30
10
1067
10:23:29
40.30
40.40
40.30
+0.35
9
1057
10:23:29
40.30
40.40
40.30
+0.35
1
1048
10:23:29
40.30
40.40
40.30
+0.35
2
1047
10:23:24
40.30
40.40
40.30
+0.35
1
1045
10:23:21
40.30
40.40
40.40
+0.45
2
1044
10:23:14
40.35
40.45
40.45
+0.50
1
1042
10:23:09
40.45
40.50
40.45
+0.50
3
1041
10:23:07
40.35
40.40
40.45
+0.50
1
1038
10:23:07
40.35
40.40
40.40
+0.45
1
1037
10:23:05
40.40
40.45
40.40
+0.45
9
1036
10:23:04
40.40
40.45
40.45
+0.50
1
1027
10:23:01
40.40
40.45
40.45
+0.50
1
1026
10:23:01
40.40
40.45
40.45
+0.50
1
1025
10:22:56
40.40
40.45
40.45
+0.50
1
1024
10:22:55
40.40
40.45
40.45
+0.50
1
1023
10:22:48
40.30
40.40
40.40
+0.45
1
1022
10:22:47
40.30
40.40
40.40
+0.45
2
1021
10:22:40
40.15
40.40
40.15
+0.20
1
1019
10:22:37
40.15
40.40
40.40
+0.45
2
1018
10:22:37
40.15
40.35
40.35
+0.40
3
1016
10:22:37
40.10
40.25
40.35
+0.40
2
1013
10:22:37
40.10
40.25
40.30
+0.35
2
1011
10:22:37
40.10
40.25
40.25
+0.30
1
1009
10:22:36
40.10
40.20
40.20
+0.25
1
1008
10:22:36
40.10
40.20
40.20
+0.25
3
1007
10:22:36
40.10
40.15
40.15
+0.20
9
1004
10:22:36
40.10
40.15
40.15
+0.20
1
995
10:22:27
39.90
39.95
40.10
+0.15
8
994
10:22:27
39.90
39.95
40.05
+0.10
3
986
10:22:27
39.90
39.95
40.00
+0.05
20
983
10:22:27
39.90
39.95
39.95
0
4
963
10:22:25
39.85
39.95
39.95
0
1
959
10:22:25
39.85
39.90
39.90
-0.05
1
958
10:22:20
39.85
39.90
39.90
-0.05
1
957
10:22:20
39.85
39.90
39.90
-0.05
1
956
10:22:18
39.85
39.90
39.90
-0.05
1
955
10:22:10
39.60
39.85
39.85
-0.10
2
954
10:22:05
39.80
39.85
39.80
-0.15
2
952
10:22:05
39.80
39.85
39.85
-0.10
1
950
10:21:51
39.60
39.80
39.80
-0.15
4
949
10:21:40
39.60
39.75
39.75
-0.20
1
945
10:21:08
39.70
39.80
39.70
-0.25
1
944
10:21:02
39.70
39.75
39.75
-0.20
9
943
10:21:02
39.70
39.75
39.75
-0.20
1
934
10:20:48
39.60
39.70
39.70
-0.25
1
933
10:20:47
39.60
39.70
39.70
-0.25
1
932
10:20:30
39.60
39.65
39.65
-0.30
3
931
10:20:30
39.60
39.65
39.65
-0.30
1
928
10:20:07
39.55
39.60
39.60
-0.35
1
927
10:19:16
39.55
39.60
39.55
-0.40
1
926
10:18:18
39.50
39.60
39.50
-0.45
1
925
10:17:10
39.50
39.65
39.50
-0.45
2
924
10:16:39
39.50
39.65
39.50
-0.45
2
922
10:14:22
39.50
39.65
39.50
-0.45
1
920
10:13:40
39.40
39.45
39.45
-0.50
1
919
10:13:32
39.40
39.45
39.45
-0.50
2
918
10:13:10
39.45
39.65
39.45
-0.50
1
916
10:12:36
39.45
39.65
39.45
-0.50
5
915
10:11:40
39.45
39.65
39.45
-0.50
1
910
10:11:09
39.45
39.65
39.65
-0.30
1
909
10:09:40
39.45
39.55
39.65
-0.30
2
908
10:09:40
39.45
39.55
39.55
-0.40
1
906
10:09:37
39.50
39.55
39.50
-0.45
1
905
10:09:37
39.50
39.55
39.50
-0.45
4
904
10:08:31
39.45
39.50
39.50
-0.45
1
900
10:08:25
39.45
39.50
39.45
-0.50
7
899
10:07:30
39.50
39.55
39.50
-0.45
1
892
10:07:22
39.50
39.55
39.50
-0.45
3
891
10:06:50
39.50
39.55
39.50
-0.45
2
888
10:06:37
39.55
39.65
39.55
-0.40
2
886
10:06:18
39.55
39.65
39.55
-0.40
1
884
10:06:18
39.55
39.65
39.55
-0.40
3
883
10:05:55
39.55
39.70
39.55
-0.40
3
880
10:05:55
39.55
39.70
39.55
-0.40
2
877
10:05:54
39.55
39.70
39.55
-0.40
2
875
10:05:49
39.60
39.65
39.60
-0.35
3
873
10:05:40
39.60
39.70
39.60
-0.35
1
870
10:05:33
39.60
39.70
39.60
-0.35
1
869
10:04:29
39.60
39.70
39.70
-0.25
2
868
10:04:07
39.55
39.65
39.65
-0.30
2
866
10:03:45
39.50
39.55
39.55
-0.40
5
864
10:02:07
39.50
39.55
39.50
-0.45
1
859
10:00:31
39.55
39.65
39.55
-0.40
2
858
09:59:58
39.55
39.70
39.55
-0.40
1
856
09:59:54
39.55
39.65
39.65
-0.30
3
855
09:59:54
39.55
39.60
39.60
-0.35
5
852
09:59:16
39.45
39.50
39.50
-0.45
1
847
09:59:01
39.40
39.45
39.45
-0.50
1
846
09:58:51
39.40
39.45
39.45
-0.50
3
845
09:58:30
39.35
39.45
39.45
-0.50
1
842
09:58:30
39.35
39.45
39.45
-0.50
1
841
09:58:29
39.40
39.45
39.40
-0.55
5
840
09:58:17
39.40
39.45
39.45
-0.50
1
835
09:58:14
39.40
39.45
39.40
-0.55
3
834
09:57:01
39.40
39.45
39.40
-0.55
5
831
09:56:54
39.40
39.45
39.40
-0.55
1
826
09:56:40
39.35
39.50
39.35
-0.60
2
825
09:56:27
39.35
39.50
39.50
-0.45
2
823
09:55:59
39.35
39.40
39.40
-0.55
4
821
09:55:59
39.35
39.40
39.40
-0.55
2
817
09:55:46
39.35
39.40
39.40
-0.55
1
815
09:55:06
39.25
39.30
39.30
-0.65
2
814
09:55:06
39.25
39.30
39.30
-0.65
1
812
09:54:43
39.25
39.30
39.30
-0.65
1
811
09:54:38
39.30
39.50
39.30
-0.65
5
810
09:54:03
39.30
39.50
39.50
-0.45
1
805
09:53:59
39.35
39.50
39.35
-0.60
1
804
09:53:59
39.35
39.50
39.35
-0.60
5
803
09:53:44
39.35
39.45
39.45
-0.50
7
798
09:53:44
39.35
39.45
39.45
-0.50
1
791
09:53:42
39.35
39.45
39.35
-0.60
1
790
09:53:37
39.35
39.45
39.45
-0.50
1
789
09:53:16
39.35
39.45
39.35
-0.60
1
788
09:53:05
39.25
39.30
39.30
-0.65
4
787
09:53:02
39.25
39.30
39.30
-0.65
1
783
09:52:54
39.30
39.45
39.30
-0.65
15
782
09:52:23
39.35
39.45
39.35
-0.60
1
767
09:52:16
39.30
39.45
39.30
-0.65
1
766
09:52:01
39.30
39.45
39.30
-0.65
5
765
09:51:06
39.30
39.45
39.30
-0.65
2
760
09:50:33
39.30
39.45
39.30
-0.65
1
758
09:50:15
39.30
39.45
39.30
-0.65
1
757
09:49:24
39.20
39.45
39.45
-0.50
1
756
09:48:44
39.20
39.25
39.25
-0.70
1
755
09:48:25
39.20
39.25
39.25
-0.70
1
754
09:48:11
39.25
39.45
39.25
-0.70
2
753
09:48:05
39.25
39.45
39.25
-0.70
1
751
09:48:05
39.25
39.30
39.30
-0.65
6
750
09:48:05
39.25
39.30
39.30
-0.65
1
744
09:47:09
39.25
39.45
39.25
-0.70
1
743
09:46:30
39.30
39.45
39.30
-0.65
1
742
09:46:30
39.30
39.45
39.30
-0.65
1
741
09:46:09
39.40
39.50
39.30
-0.65
1
740
09:46:09
39.40
39.50
39.35
-0.60
5
739
09:46:09
39.40
39.50
39.40
-0.55
7
734
09:45:51
39.40
39.55
39.40
-0.55
2
727
09:45:50
39.40
39.55
39.40
-0.55
1
725
09:45:13
39.45
39.55
39.45
-0.50
1
724
09:45:13
39.45
39.55
39.45
-0.50
1
723
09:44:52
39.50
39.55
39.50
-0.45
4
722
09:44:27
39.55
39.60
39.55
-0.40
5
718
09:42:34
39.60
39.65
39.60
-0.35
1
713
09:41:35
39.60
39.70
39.60
-0.35
2
712
09:41:35
39.60
39.70
39.60
-0.35
1
710
09:39:39
39.45
39.60
39.60
-0.35
1
709
09:39:20
39.45
39.70
39.70
-0.25
1
708
09:39:00
39.45
39.75
39.75
-0.20
1
707
09:38:45
39.45
39.55
39.55
-0.40
1
706
09:37:25
39.45
39.75
39.45
-0.50
1
705
09:37:04
39.60
39.75
39.60
-0.35
5
704
09:36:07
39.55
39.75
39.55
-0.40
1
699
09:35:54
39.55
39.75
39.75
-0.20
1
698
09:35:45
39.55
39.70
39.75
-0.20
1
697
09:35:45
39.55
39.70
39.70
-0.25
1
696
09:35:13
39.55
39.60
39.60
-0.35
4
695
09:35:13
39.55
39.60
39.60
-0.35
1
691
09:34:42
39.35
39.55
39.55
-0.40
1
690
09:34:41
39.35
39.55
39.55
-0.40
1
689
09:34:28
39.30
39.50
39.50
-0.45
3
688
09:34:28
39.30
39.50
39.50
-0.45
1
685
09:33:37
39.30
39.50
39.30
-0.65
1
684
09:33:32
39.30
39.45
39.45
-0.50
2
683
09:33:23
39.35
39.45
39.30
-0.65
2
681
09:33:23
39.35
39.45
39.35
-0.60
1
679
09:33:00
39.25
39.35
39.35
-0.60
2
678
09:33:00
39.25
39.30
39.30
-0.65
1
676
09:33:00
39.25
39.30
39.30
-0.65
1
675
09:32:36
39.20
39.25
39.25
-0.70
1
674
09:32:36
39.20
39.25
39.25
-0.70
2
673
09:32:23
39.30
39.40
39.15
-0.80
1
671
09:32:23
39.30
39.40
39.20
-0.75
3
670
09:32:23
39.30
39.40
39.30
-0.65
3
667
09:32:02
39.25
39.35
39.35
-0.60
5
664
09:32:02
39.25
39.30
39.30
-0.65
1
659
09:31:40
39.10
39.15
39.15
-0.80
1
658
09:31:40
39.15
39.30
39.15
-0.80
3
657
09:31:37
39.15
39.30
39.15
-0.80
3
654
09:31:36
39.15
39.30
39.15
-0.80
1
651
09:31:27
39.15
39.30
39.10
-0.85
2
650
09:31:27
39.15
39.30
39.15
-0.80
2
648
09:31:19
39.20
39.30
39.10
-0.85
2
646
09:31:19
39.20
39.30
39.20
-0.75
1
644
09:31:16
39.20
39.35
39.20
-0.75
1
643
09:31:08
39.20
39.35
39.20
-0.75
10
642
09:31:08
39.20
39.35
39.20
-0.75
1
632
09:31:05
39.25
39.35
39.25
-0.70
3
631
09:31:05
39.30
39.35
39.30
-0.65
18
628
09:31:02
39.35
39.45
39.35
-0.60
6
610
09:31:02
39.35
39.45
39.35
-0.60
1
604
09:30:45
39.40
39.45
39.40
-0.55
4
603
09:30:45
39.40
39.45
39.40
-0.55
1
599
09:30:37
39.40
39.55
39.55
-0.40
1
598
09:30:24
39.40
39.50
39.55
-0.40
1
597
09:30:24
39.40
39.50
39.50
-0.45
2
596
09:30:24
39.45
39.50
39.45
-0.50
3
594
09:30:08
39.50
39.55
39.50
-0.45
1
591
09:28:53
39.60
39.70
39.60
-0.35
7
590
09:28:26
39.60
39.70
39.70
-0.25
1
583
09:28:19
39.60
39.70
39.60
-0.35
1
582
09:28:12
39.65
39.70
39.65
-0.30
1
581
09:28:12
39.60
39.70
39.70
-0.25
1
580
09:27:32
39.45
39.50
39.50
-0.45
1
579
09:27:16
39.45
39.50
39.50
-0.45
1
578
09:26:53
39.45
39.55
39.70
-0.25
1
577
09:26:53
39.45
39.55
39.55
-0.40
1
576
09:26:22
39.45
39.55
39.45
-0.50
1
575
09:26:19
39.45
39.50
39.45
-0.50
1
574
09:25:54
39.40
39.50
39.40
-0.55
1
573
09:25:45
39.40
39.50
39.40
-0.55
1
572
09:25:32
39.40
39.55
39.40
-0.55
1
571
09:25:29
39.40
39.55
39.55
-0.40
1
570
09:25:20
39.40
39.55
39.40
-0.55
1
569
09:25:12
39.45
39.55
39.45
-0.50
6
568
09:25:11
39.45
39.55
39.45
-0.50
9
562
09:25:11
39.45
39.55
39.45
-0.50
2
553
09:25:11
39.45
39.55
39.45
-0.50
2
551
09:25:10
39.45
39.55
39.45
-0.50
2
549
09:25:10
39.45
39.55
39.45
-0.50
2
547
09:25:07
39.50
39.55
39.50
-0.45
22
545
09:25:07
39.50
39.55
39.50
-0.45
2
523
09:25:07
39.50
39.55
39.50
-0.45
2
521
09:25:06
39.50
39.55
39.50
-0.45
2
519
09:25:06
39.55
39.70
39.55
-0.40
4
517
09:24:14
39.70
39.75
39.70
-0.25
1
513
09:24:13
39.65
39.75
39.65
-0.30
1
512
09:24:13
39.65
39.75
39.65
-0.30
2
511
09:24:07
39.70
39.80
39.70
-0.25
1
509
09:24:07
39.55
39.60
39.60
-0.35
1
508
09:24:06
39.60
39.80
39.60
-0.35
4
507
09:23:20
39.60
39.70
39.70
-0.25
1
503
09:23:08
39.55
39.70
39.70
-0.25
1
502
09:22:54
39.55
39.65
39.65
-0.30
1
501
09:22:34
39.55
39.70
39.55
-0.40
1
500
09:21:34
39.55
39.80
39.55
-0.40
1
499
09:21:21
39.55
39.80
39.80
-0.15
1
498
09:21:16
39.55
39.60
39.60
-0.35
1
497
09:20:53
39.70
39.75
39.70
-0.25
2
496
09:20:46
39.70
39.75
39.70
-0.25
2
494
09:20:45
39.60
39.75
39.60
-0.35
15
492
09:20:45
39.60
39.75
39.60
-0.35
9
477
09:20:45
39.60
39.75
39.60
-0.35
2
468
09:20:45
39.65
39.75
39.65
-0.30
3
466
09:20:15
39.65
39.70
39.70
-0.25
1
463
09:20:07
39.70
39.90
39.70
-0.25
10
462
09:19:53
39.70
39.90
39.90
-0.05
1
452
09:19:47
39.65
39.90
39.65
-0.30
2
451
09:19:28
39.65
39.85
39.85
-0.10
1
449
09:19:16
39.65
39.75
39.75
-0.20
1
448
09:18:37
39.65
39.75
39.75
-0.20
2
447
09:18:21
39.65
39.75
39.75
-0.20
2
445
09:17:22
39.65
39.70
39.70
-0.25
2
443
09:16:49
39.65
39.70
39.65
-0.30
1
441
09:16:27
39.70
39.75
39.70
-0.25
1
440
09:14:59
39.60
39.70
39.60
-0.35
2
439
09:14:59
39.60
39.70
39.60
-0.35
2
437
09:14:58
39.60
39.70
39.60
-0.35
2
435
09:14:53
39.65
39.70
39.65
-0.30
1
433
09:14:49
39.65
39.80
39.65
-0.30
2
432
09:14:45
39.65
39.80
39.65
-0.30
2
430
09:14:38
39.70
39.85
39.70
-0.25
1
428
09:14:35
39.70
39.90
39.70
-0.25
4
427
09:13:46
39.70
39.85
39.70
-0.25
2
423
09:13:17
39.65
39.70
39.60
-0.35
7
421
09:13:17
39.65
39.70
39.65
-0.30
7
414
09:13:13
39.65
39.70
39.70
-0.25
1
407
09:13:12
39.65
39.70
39.70
-0.25
1
406
09:13:04
39.75
39.85
39.70
-0.25
2
405
09:13:04
39.75
39.85
39.75
-0.20
2
403
09:12:49
39.75
39.85
39.75
-0.20
2
401
09:12:49
39.75
39.90
39.75
-0.20
2
399
09:12:45
39.90
39.95
39.90
-0.05
2
397
09:12:29
39.80
39.95
39.80
-0.15
7
395
09:12:29
39.80
39.95
39.80
-0.15
2
388
09:12:29
39.80
39.95
39.80
-0.15
9
386
09:12:29
39.80
39.95
39.80
-0.15
1
377
09:12:09
39.80
40.00
40.00
+0.05
2
376
09:12:08
39.80
40.00
39.80
-0.15
2
374
09:12:08
39.80
40.00
39.80
-0.15
3
372
09:12:08
39.95
40.00
39.85
-0.10
1
369
09:12:08
39.95
40.00
39.90
-0.05
1
368
09:12:08
39.95
40.00
39.95
0
3
367
09:12:08
40.00
40.15
40.00
+0.05
1
364
09:12:08
40.00
40.15
40.00
+0.05
2
363
09:11:55
40.10
40.15
40.00
+0.05
3
361
09:11:55
40.10
40.15
40.10
+0.15
2
358
09:11:55
40.00
40.10
40.10
+0.15
1
356
09:11:50
40.00
40.10
40.00
+0.05
1
355
09:11:48
40.00
40.10
40.00
+0.05
1
354
09:11:45
39.95
40.00
40.00
+0.05
1
353
09:11:44
39.95
40.00
40.00
+0.05
1
352
09:11:44
39.95
40.00
40.00
+0.05
2
351
09:11:40
39.95
40.00
40.00
+0.05
2
349
09:11:40
39.95
40.00
40.00
+0.05
10
347
09:11:34
39.95
40.00
40.00
+0.05
1
337
09:11:30
39.90
39.95
39.95
0
1
336
09:11:22
39.85
39.90
40.00
+0.05
4
335
09:11:22
39.85
39.90
39.95
0
2
331
09:11:22
39.85
39.90
39.90
-0.05
4
329
09:11:16
39.85
39.95
39.85
-0.10
1
325
09:10:56
39.90
39.95
39.85
-0.10
4
324
09:10:56
39.90
39.95
39.90
-0.05
2
320
09:10:52
39.90
40.00
40.00
+0.05
2
318
09:10:50
39.95
40.00
39.95
0
1
316
09:10:46
39.90
39.95
39.95
0
3
315
09:10:39
39.90
39.95
39.95
0
1
312
09:10:38
39.90
39.95
39.95
0
2
311
09:10:38
39.85
39.90
39.90
-0.05
1
309
09:10:29
39.70
39.95
39.95
0
1
308
09:10:22
39.70
39.95
39.95
0
1
307
09:10:20
39.90
39.95
39.90
-0.05
1
306
09:10:16
39.70
39.95
39.95
0
1
305
09:10:09
39.70
39.90
39.90
-0.05
4
304
09:09:59
39.50
39.70
39.90
-0.05
3
300
09:09:59
39.50
39.70
39.80
-0.15
1
297
09:09:59
39.50
39.70
39.70
-0.25
6
296
09:09:58
39.50
39.70
39.70
-0.25
1
290
09:09:55
39.50
39.70
39.70
-0.25
1
289
09:09:54
39.50
39.70
39.70
-0.25
2
288
09:09:42
39.75
39.80
39.75
-0.20
2
286
09:09:42
39.75
39.80
39.75
-0.20
1
284
09:09:38
39.50
39.70
39.75
-0.20
5
283
09:09:38
39.50
39.70
39.70
-0.25
1
278
09:09:38
39.50
39.70
39.70
-0.25
2
277
09:09:29
39.50
39.70
39.70
-0.25
1
275
09:08:28
39.40
39.75
39.75
-0.20
2
274
09:08:26
39.35
39.50
39.50
-0.45
5
272
09:08:20
39.35
39.65
39.75
-0.20
1
267
09:08:20
39.35
39.65
39.70
-0.25
1
266
09:08:20
39.35
39.65
39.65
-0.30
1
265
09:08:13
39.30
39.55
39.55
-0.40
1
264
09:08:05
39.30
39.35
39.35
-0.60
1
263
09:08:05
39.35
39.55
39.35
-0.60
4
262
09:08:00
39.35
39.50
39.50
-0.45
1
258
09:07:47
39.50
39.55
39.50
-0.45
2
257
09:07:39
39.45
39.55
39.40
-0.55
10
255
09:07:39
39.45
39.55
39.45
-0.50
1
245
09:07:38
39.45
39.50
39.50
-0.45
1
244
09:07:34
39.45
39.50
39.50
-0.45
1
243
09:07:30
39.45
39.50
39.50
-0.45
1
242
09:07:26
39.50
39.55
39.50
-0.45
2
241
09:06:55
39.30
39.40
39.40
-0.55
1
239
09:06:53
39.40
39.55
39.35
-0.60
5
238
09:06:53
39.40
39.55
39.40
-0.55
6
233
09:06:19
39.35
39.55
39.35
-0.60
1
227
09:06:13
39.50
39.55
39.35
-0.60
1
226
09:06:13
39.50
39.55
39.50
-0.45
1
225
09:05:57
39.50
39.55
39.35
-0.60
1
224
09:05:57
39.50
39.55
39.50
-0.45
3
223
09:05:44
39.30
39.50
39.50
-0.45
1
220
09:05:37
39.30
39.50
39.50
-0.45
1
219
09:05:00
39.25
39.30
39.30
-0.65
8
218
09:05:00
39.25
39.30
39.30
-0.65
1
210
09:04:59
39.25
39.30
39.30
-0.65
1
209
09:04:43
39.25
39.30
39.30
-0.65
1
208
09:04:37
39.35
39.50
39.30
-0.65
3
207
09:04:37
39.35
39.50
39.35
-0.60
1
204
09:04:02
39.25
39.30
39.30
-0.65
2
203
09:04:01
39.25
39.30
39.25
-0.70
2
201
09:03:59
39.30
39.45
39.30
-0.65
2
199
09:03:43
39.30
39.45
39.30
-0.65
2
197
09:03:42
39.30
39.50
39.30
-0.65
1
195
09:03:30
39.30
39.50
39.30
-0.65
1
194
09:03:30
39.30
39.45
39.30
-0.65
1
193
09:03:29
39.30
39.45
39.30
-0.65
5
192
09:03:27
39.30
39.45
39.30
-0.65
1
187
09:03:21
39.30
39.35
39.35
-0.60
5
186
09:03:10
39.20
39.50
39.20
-0.75
1
181
09:03:09
39.20
39.50
39.20
-0.75
2
180
09:03:00
39.35
39.50
39.20
-0.75
15
178
09:03:00
39.35
39.50
39.25
-0.70
12
163
09:03:00
39.35
39.50
39.30
-0.65
10
151
09:03:00
39.35
39.50
39.35
-0.60
3
141
09:03:00
39.35
39.45
39.45
-0.50
1
138
09:02:56
39.35
39.50
39.50
-0.45
2
137
09:02:54
39.35
39.45
39.45
-0.50
1
135
09:02:22
39.30
39.45
39.50
-0.45
2
134
09:02:22
39.30
39.45
39.45
-0.50
3
132
09:02:17
39.30
39.50
39.30
-0.65
1
129
09:02:16
39.30
39.50
39.50
-0.45
1
128
09:02:15
39.45
39.50
39.40
-0.55
2
127
09:02:15
39.45
39.50
39.45
-0.50
1
125
09:02:13
39.45
39.50
39.50
-0.45
1
124
09:02:09
39.40
39.45
39.50
-0.45
3
123
09:02:09
39.40
39.45
39.45
-0.50
2
120
09:01:59
39.30
39.40
39.40
-0.55
1
118
09:01:41
39.40
39.45
39.40
-0.55
2
117
09:01:41
39.40
39.45
39.45
-0.50
1
115
09:01:35
39.45
39.50
39.45
-0.50
4
114
09:01:29
39.50
39.65
39.50
-0.45
1
110
09:01:20
39.55
39.60
39.55
-0.40
1
109
09:01:09
39.55
39.65
39.55
-0.40
2
108
09:01:05
39.50
39.65
39.50
-0.45
1
106
09:01:04
39.80
39.90
39.80
-0.15
2
105
09:01:04
39.45
39.60
39.80
-0.15
3
103
09:01:04
39.45
39.60
39.70
-0.25
4
100
09:01:04
39.45
39.60
39.60
-0.35
1
96
09:01:02
39.45
39.60
39.60
-0.35
1
95
09:00:58
39.45
39.50
39.50
-0.45
1
94
09:00:58
39.50
39.70
39.50
-0.45
1
93
09:00:56
39.45
39.70
39.80
-0.15
3
92
09:00:56
39.45
39.70
39.75
-0.20
1
89
09:00:56
39.45
39.70
39.70
-0.25
1
88
09:00:52
39.50
39.70
39.50
-0.45
1
87
09:00:52
39.50
39.70
39.50
-0.45
2
86
09:00:48
39.50
39.75
39.50
-0.45
1
84
09:00:46
39.45
39.80
39.40
-0.55
4
83
09:00:46
39.45
39.80
39.45
-0.50
1
79
09:00:45
39.40
39.55
39.55
-0.40
1
78
09:00:41
39.40
39.50
39.50
-0.45
1
77
09:00:34
39.40
39.50
39.40
-0.55
2
76
09:00:25
39.40
39.50
39.40
-0.55
1
74
09:00:23
39.40
39.50
39.40
-0.55
1
73
09:00:18
39.25
39.40
39.40
-0.55
1
72
09:00:00
39.25
39.40
39.40
-0.55
1
71
09:00:00
--
--
39.30
-0.65
70
70
個股名稱
訂單能見度看到Q3 東台漲停
台揚列注意股 3月每股虧損0.22元
最近查詢
我的自選股
價量排行
虛擬交易所
‧
光麗-KY擬斥資70萬美元 取得All...
‧
寶碩總座劉國安辭職
‧
德微擴編自動化產線 擬投資3.04...
更多
加密貨幣
比特幣
BTC
62058.11
-1,255.90
-1.98%
以太幣
ETH
2461.48
-57.64
-2.29%
瑞波幣
XRP
1.65
-0.12
-6.57%
比特幣現金
BCH
1076.63
208.47
24.01%
萊特幣
LTC
310.84
24.25
8.46%
卡達幣
ADA
1.44
-0.04
-2.81%
波場幣
TRX
0.161859
0.00
-1.69%
恆星幣
XLM
0.615265
-0.03
-4.02%
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。