PChome
(登入)

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

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

　

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

我的自選股

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...

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。