最新交屋遇最嚴信用管制調查：台中北屯下半年最受影響熱門研調：9月新智慧手機發布面板價格持穩略降

更新報價

東　鹼 (1708) 化學工業上市

40.65 ▲+0.10 +0.25% 0.97億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	2,410	40.60	18	40.65	6	40.70	41.15	40.15	40.55

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	40.60	40.65	40.65	+0.10	6	2410
13:30:00	40.55	40.60	40.65	+0.10	179	2404
13:24:36	40.65	40.70	40.65	+0.10	1	2225
13:24:30	40.65	40.70	40.65	+0.10	1	2224
13:24:28	40.65	40.70	40.65	+0.10	1	2223
13:24:25	40.65	40.70	40.65	+0.10	3	2222
13:24:23	40.65	40.70	40.65	+0.10	1	2219
13:24:21	40.65	40.70	40.65	+0.10	1	2218
13:24:00	40.65	40.70	40.65	+0.10	2	2217
13:24:00	40.65	40.70	40.65	+0.10	2	2215
13:23:50	40.65	40.70	40.65	+0.10	1	2213
13:23:50	40.65	40.70	40.65	+0.10	1	2212
13:23:27	40.65	40.70	40.65	+0.10	1	2211
13:23:06	40.65	40.70	40.65	+0.10	1	2210
13:22:52	40.65	40.70	40.65	+0.10	1	2209
13:22:51	40.65	40.70	40.65	+0.10	2	2208
13:22:13	40.65	40.70	40.65	+0.10	1	2206
13:21:59	40.65	40.70	40.65	+0.10	2	2205
13:21:59	40.65	40.70	40.65	+0.10	3	2203
13:21:37	40.65	40.70	40.65	+0.10	2	2200
13:21:02	40.65	40.70	40.70	+0.15	5	2198
13:21:01	40.65	40.70	40.65	+0.10	2	2193
13:21:01	40.65	40.70	40.70	+0.15	2	2191
13:21:00	40.65	40.70	40.65	+0.10	5	2189
13:20:54	40.60	40.65	40.65	+0.10	1	2184
13:20:42	40.60	40.65	40.65	+0.10	1	2183
13:20:42	40.60	40.65	40.65	+0.10	1	2182
13:19:25	40.60	40.70	40.70	+0.15	1	2181
13:18:07	40.60	40.70	40.60	+0.05	1	2180
13:17:35	40.60	40.70	40.60	+0.05	1	2179
13:17:10	40.65	40.70	40.65	+0.10	2	2178
13:16:53	40.60	40.70	40.70	+0.15	2	2176
13:16:52	40.60	40.65	40.65	+0.10	11	2174
13:16:49	40.60	40.65	40.65	+0.10	2	2163
13:16:48	40.55	40.60	40.60	+0.05	1	2161
13:16:48	40.55	40.60	40.60	+0.05	6	2160
13:16:48	40.55	40.60	40.60	+0.05	6	2154
13:16:48	40.60	40.65	40.60	+0.05	4	2148
13:15:44	40.60	40.65	40.60	+0.05	2	2144
13:15:40	40.55	40.60	40.60	+0.05	1	2142
13:15:23	40.60	40.65	40.60	+0.05	1	2141
13:15:11	40.60	40.65	40.60	+0.05	2	2140
13:15:06	40.60	40.65	40.60	+0.05	1	2138
13:15:04	40.60	40.65	40.60	+0.05	4	2137
13:14:37	40.60	40.65	40.60	+0.05	10	2133
13:14:04	40.60	40.65	40.60	+0.05	5	2123
13:13:46	40.60	40.65	40.60	+0.05	1	2118
13:12:44	40.60	40.65	40.60	+0.05	1	2117
13:12:37	40.60	40.65	40.65	+0.10	2	2116
13:12:37	40.60	40.65	40.65	+0.10	12	2114
13:12:04	40.60	40.65	40.60	+0.05	2	2102
13:12:01	40.60	40.65	40.65	+0.10	1	2100
13:11:14	40.60	40.65	40.65	+0.10	1	2099
13:10:15	40.60	40.65	40.65	+0.10	1	2098
13:10:07	40.65	40.70	40.65	+0.10	1	2097
13:10:02	40.65	40.70	40.65	+0.10	5	2096
13:10:01	40.65	40.70	40.65	+0.10	1	2091
13:09:44	40.65	40.70	40.65	+0.10	1	2090
13:09:28	40.65	40.70	40.65	+0.10	1	2089
13:08:45	40.60	40.65	40.65	+0.10	2	2088
13:08:40	40.60	40.70	40.70	+0.15	1	2086
13:08:39	40.60	40.65	40.65	+0.10	6	2085
13:08:39	40.60	40.65	40.65	+0.10	1	2079
13:08:22	40.60	40.65	40.65	+0.10	5	2078
13:06:55	40.60	40.65	40.60	+0.05	1	2073
13:06:40	40.60	40.65	40.65	+0.10	1	2072
13:06:40	40.60	40.65	40.65	+0.10	5	2071
13:06:10	40.60	40.65	40.65	+0.10	1	2066
13:06:10	40.65	40.70	40.65	+0.10	6	2065
13:06:00	40.65	40.70	40.65	+0.10	1	2059
13:05:54	40.65	40.70	40.65	+0.10	1	2058
13:05:49	40.65	40.70	40.65	+0.10	2	2057
13:05:31	40.65	40.70	40.70	+0.15	1	2055
13:05:30	40.65	40.70	40.65	+0.10	1	2054
13:05:20	40.65	40.70	40.65	+0.10	1	2053
13:04:00	40.65	40.70	40.70	+0.15	2	2052
13:02:17	40.65	40.70	40.70	+0.15	3	2050
13:02:12	40.65	40.70	40.70	+0.15	1	2047
13:02:11	40.65	40.70	40.65	+0.10	5	2046
13:01:58	40.65	40.70	40.65	+0.10	1	2041
13:01:49	40.65	40.70	40.65	+0.10	1	2040
13:00:43	40.60	40.65	40.65	+0.10	4	2039
13:00:31	40.60	40.65	40.65	+0.10	1	2035
13:00:30	40.60	40.65	40.65	+0.10	1	2034
13:00:30	40.55	40.60	40.60	+0.05	1	2033
13:00:30	40.55	40.60	40.60	+0.05	9	2032
12:56:23	40.50	40.55	40.55	0	1	2023
12:55:58	40.50	40.55	40.55	0	1	2022
12:55:44	40.45	40.55	40.55	0	2	2021
12:55:43	40.45	40.50	40.50	-0.05	10	2019
12:54:46	40.45	40.50	40.45	-0.10	1	2009
12:54:16	40.45	40.50	40.50	-0.05	1	2008
12:53:09	40.45	40.50	40.45	-0.10	1	2007
12:51:35	40.45	40.50	40.45	-0.10	5	2006
12:51:31	40.45	40.50	40.45	-0.10	1	2001
12:50:37	40.45	40.55	40.45	-0.10	1	2000
12:49:40	40.50	40.55	40.50	-0.05	1	1999
12:49:19	40.40	40.45	40.45	-0.10	1	1998
12:49:16	40.40	40.45	40.45	-0.10	1	1997
12:49:15	40.40	40.45	40.45	-0.10	1	1996
12:49:12	40.40	40.45	40.45	-0.10	1	1995
12:49:10	40.40	40.45	40.45	-0.10	1	1994
12:47:55	40.40	40.45	40.45	-0.10	1	1993
12:47:30	40.45	40.50	40.45	-0.10	1	1992
12:47:28	40.45	40.50	40.45	-0.10	1	1991
12:47:21	40.45	40.50	40.45	-0.10	1	1990
12:47:04	40.45	40.50	40.45	-0.10	4	1989
12:47:04	40.50	40.55	40.50	-0.05	11	1985
12:46:53	40.55	40.60	40.55	0	7	1974
12:46:45	40.55	40.60	40.55	0	1	1967
12:46:39	40.55	40.60	40.55	0	1	1966
12:46:37	40.55	40.60	40.55	0	12	1965
12:45:27	40.55	40.60	40.60	+0.05	1	1953
12:45:05	40.55	40.60	40.55	0	1	1952
12:44:22	40.55	40.60	40.60	+0.05	1	1951
12:43:52	40.60	40.65	40.60	+0.05	5	1950
12:43:46	40.60	40.65	40.60	+0.05	1	1945
12:43:43	40.60	40.65	40.60	+0.05	1	1944
12:43:18	40.60	40.65	40.60	+0.05	1	1943
12:43:16	40.60	40.65	40.60	+0.05	1	1942
12:43:05	40.60	40.65	40.60	+0.05	1	1941
12:42:30	40.65	40.70	40.65	+0.10	4	1940
12:42:30	40.65	40.70	40.65	+0.10	2	1936
12:42:21	40.65	40.70	40.65	+0.10	1	1934
12:40:48	40.70	40.75	40.70	+0.15	2	1933
12:40:21	40.70	40.75	40.70	+0.15	1	1931
12:39:51	40.70	40.75	40.70	+0.15	1	1930
12:39:23	40.75	40.80	40.75	+0.20	3	1929
12:39:18	40.75	40.80	40.75	+0.20	2	1926
12:39:18	40.75	40.80	40.75	+0.20	3	1924
12:36:01	40.80	40.85	40.80	+0.25	1	1921
12:35:56	40.80	40.85	40.80	+0.25	1	1920
12:35:37	40.80	40.85	40.80	+0.25	1	1919
12:35:24	40.80	40.85	40.80	+0.25	1	1918
12:35:01	40.80	40.85	40.80	+0.25	1	1917
12:33:38	40.80	40.85	40.85	+0.30	1	1916
12:33:33	40.85	40.90	40.85	+0.30	7	1915
12:32:56	40.85	40.90	40.90	+0.35	5	1908
12:32:50	40.85	40.90	40.90	+0.35	2	1903
12:32:28	40.80	40.85	40.85	+0.30	4	1901
12:32:00	40.85	40.90	40.85	+0.30	1	1897
12:31:58	40.85	40.90	40.85	+0.30	1	1896
12:31:28	40.80	40.85	40.85	+0.30	4	1895
12:31:05	40.80	40.85	40.80	+0.25	1	1891
12:30:42	40.80	40.85	40.80	+0.25	1	1890
12:30:32	40.80	40.90	40.80	+0.25	1	1889
12:30:21	40.75	40.80	40.80	+0.25	1	1888
12:30:20	40.75	40.85	40.85	+0.30	1	1887
12:30:20	40.75	40.85	40.85	+0.30	2	1886
12:30:19	40.75	40.80	40.80	+0.25	1	1884
12:30:19	40.75	40.80	40.80	+0.25	4	1883
12:30:19	40.75	40.80	40.80	+0.25	7	1879
12:30:09	40.75	40.80	40.75	+0.20	1	1872
12:29:46	40.70	40.75	40.75	+0.20	3	1871
12:29:46	40.70	40.75	40.75	+0.20	2	1868
12:29:45	40.70	40.75	40.75	+0.20	5	1866
12:29:27	40.70	40.75	40.70	+0.15	3	1861
12:29:09	40.70	40.75	40.75	+0.20	1	1858
12:28:19	40.70	40.75	40.75	+0.20	2	1857
12:28:15	40.70	40.75	40.70	+0.15	1	1855
12:27:32	40.70	40.75	40.70	+0.15	1	1854
12:27:30	40.65	40.70	40.70	+0.15	1	1853
12:27:25	40.65	40.70	40.70	+0.15	2	1852
12:27:12	40.65	40.70	40.70	+0.15	2	1850
12:26:20	40.65	40.70	40.65	+0.10	4	1848
12:26:06	40.65	40.70	40.70	+0.15	1	1844
12:26:05	40.65	40.70	40.70	+0.15	1	1843
12:26:04	40.70	40.75	40.70	+0.15	1	1842
12:25:46	40.70	40.75	40.70	+0.15	4	1841
12:25:44	40.70	40.75	40.70	+0.15	1	1837
12:25:39	40.70	40.75	40.70	+0.15	1	1836
12:25:17	40.70	40.75	40.75	+0.20	1	1835
12:24:24	40.70	40.75	40.70	+0.15	1	1834
12:24:00	40.70	40.75	40.70	+0.15	4	1833
12:23:46	40.70	40.75	40.75	+0.20	3	1829
12:23:36	40.70	40.75	40.75	+0.20	1	1826
12:22:18	40.70	40.75	40.70	+0.15	2	1825
12:22:10	40.70	40.75	40.75	+0.20	1	1823
12:21:55	40.75	40.80	40.75	+0.20	2	1822
12:20:39	40.75	40.80	40.75	+0.20	1	1820
12:20:27	40.75	40.80	40.75	+0.20	2	1819
12:20:21	40.75	40.80	40.80	+0.25	1	1817
12:19:04	40.75	40.80	40.75	+0.20	2	1816
12:18:35	40.75	40.85	40.75	+0.20	4	1814
12:18:35	40.80	40.85	40.80	+0.25	1	1810
12:16:45	40.80	40.85	40.85	+0.30	1	1809
12:16:00	40.80	40.85	40.80	+0.25	2	1808
12:14:56	40.80	40.90	40.80	+0.25	2	1806
12:14:43	40.75	40.80	40.80	+0.25	1	1804
12:14:42	40.75	40.85	40.85	+0.30	1	1803
12:13:47	40.75	40.80	40.80	+0.25	1	1802
12:13:47	40.80	40.90	40.80	+0.25	3	1801
12:13:40	40.85	40.90	40.85	+0.30	1	1798
12:13:35	40.85	40.90	40.85	+0.30	1	1797
12:13:22	40.90	40.95	40.90	+0.35	1	1796
12:13:03	40.90	41.00	40.90	+0.35	1	1795
12:12:52	40.90	41.00	40.90	+0.35	1	1794
12:12:39	40.90	41.00	40.90	+0.35	1	1793
12:12:35	40.95	41.00	40.95	+0.40	1	1792
12:12:34	40.95	41.00	40.95	+0.40	1	1791
12:12:27	40.95	41.00	40.95	+0.40	1	1790
12:12:11	41.00	41.05	41.00	+0.45	5	1789
12:11:55	41.05	41.10	41.05	+0.50	9	1784
12:11:52	41.05	41.10	41.05	+0.50	2	1775
12:11:49	41.05	41.10	41.05	+0.50	1	1773
12:11:37	41.05	41.10	41.05	+0.50	2	1772
12:11:23	41.05	41.10	41.05	+0.50	1	1770
12:11:16	41.00	41.05	41.05	+0.50	1	1769
12:11:15	41.00	41.05	41.05	+0.50	1	1768
12:11:14	41.00	41.10	41.00	+0.45	3	1767
12:11:09	40.95	41.05	41.05	+0.50	6	1764
12:11:09	40.95	41.05	41.05	+0.50	3	1758
12:11:08	40.95	41.00	41.00	+0.45	1	1755
12:11:01	40.95	41.00	41.00	+0.45	6	1754
12:10:38	41.00	41.05	41.00	+0.45	1	1748
12:10:29	40.95	41.00	41.00	+0.45	1	1747
12:10:29	40.95	41.00	41.00	+0.45	1	1746
12:10:28	40.95	41.00	41.00	+0.45	1	1745
12:10:20	40.95	41.00	41.00	+0.45	2	1744
12:10:20	40.95	41.00	41.00	+0.45	10	1742
12:09:59	40.95	41.00	41.00	+0.45	1	1732
12:09:57	41.00	41.05	41.00	+0.45	1	1731
12:09:35	40.95	41.00	41.00	+0.45	7	1730
12:09:35	40.95	41.00	41.00	+0.45	1	1723
12:09:29	40.85	40.95	40.95	+0.40	2	1722
12:09:29	40.85	40.95	40.95	+0.40	1	1720
12:09:16	40.90	41.00	40.90	+0.35	4	1719
12:09:14	40.90	40.95	40.95	+0.40	2	1715
12:09:14	40.95	41.00	40.95	+0.40	3	1713
12:08:58	40.95	41.00	40.95	+0.40	1	1710
12:08:57	40.95	41.00	41.00	+0.45	1	1709
12:08:47	40.90	41.00	41.00	+0.45	1	1708
12:08:43	41.00	41.05	41.00	+0.45	1	1707
12:08:40	41.00	41.05	41.00	+0.45	1	1706
12:08:39	41.00	41.05	41.00	+0.45	1	1705
12:08:37	41.00	41.05	41.00	+0.45	1	1704
12:08:36	41.00	41.05	41.00	+0.45	1	1703
12:08:33	41.00	41.05	41.00	+0.45	1	1702
12:08:31	41.00	41.05	41.00	+0.45	1	1701
12:08:29	41.00	41.05	41.00	+0.45	1	1700
12:08:28	41.00	41.05	41.00	+0.45	1	1699
12:08:27	41.00	41.05	41.00	+0.45	1	1698
12:08:25	41.00	41.05	41.00	+0.45	1	1697
12:08:24	41.00	41.10	41.00	+0.45	1	1696
12:08:24	41.00	41.10	41.00	+0.45	1	1695
12:08:24	41.00	41.10	41.00	+0.45	1	1694
12:08:24	41.00	41.10	41.00	+0.45	1	1693
12:08:23	41.00	41.10	41.00	+0.45	1	1692
12:08:23	41.00	41.10	41.00	+0.45	1	1691
12:08:23	41.00	41.10	41.00	+0.45	1	1690
12:08:22	41.00	41.10	41.00	+0.45	1	1689
12:08:22	41.00	41.10	41.00	+0.45	1	1688
12:08:14	41.00	41.10	41.00	+0.45	4	1687
12:08:14	41.05	41.10	41.05	+0.50	1	1683
12:08:07	41.05	41.10	41.05	+0.50	1	1682
12:08:06	41.05	41.15	41.05	+0.50	1	1681
12:08:03	41.10	41.15	41.10	+0.55	3	1680
12:08:03	41.10	41.15	41.10	+0.55	1	1677
12:08:02	41.10	41.15	41.10	+0.55	2	1676
12:08:01	41.10	41.15	41.10	+0.55	1	1674
12:08:01	41.05	41.10	41.10	+0.55	1	1673
12:08:00	41.10	41.15	41.10	+0.55	1	1672
12:08:00	41.10	41.15	41.10	+0.55	2	1671
12:08:00	41.10	41.15	41.10	+0.55	7	1669
12:08:00	41.10	41.15	41.10	+0.55	2	1662
12:07:59	41.10	41.15	41.10	+0.55	1	1660
12:07:56	41.05	41.10	41.10	+0.55	3	1659
12:07:56	41.05	41.10	41.10	+0.55	1	1656
12:07:49	41.00	41.10	41.10	+0.55	3	1655
12:07:49	41.00	41.10	41.10	+0.55	9	1652
12:07:45	41.05	41.10	41.05	+0.50	1	1643
12:07:44	41.05	41.10	41.05	+0.50	3	1642
12:07:39	41.00	41.10	41.00	+0.45	1	1639
12:07:37	41.00	41.15	41.15	+0.60	2	1638
12:07:34	41.00	41.15	41.00	+0.45	1	1636
12:07:33	41.05	41.15	41.05	+0.50	1	1635
12:07:33	41.00	41.15	41.15	+0.60	1	1634
12:07:32	41.00	41.10	41.10	+0.55	9	1633
12:07:32	41.00	41.10	41.10	+0.55	10	1624
12:07:28	40.95	41.10	40.95	+0.40	1	1614
12:07:27	40.95	41.05	41.05	+0.50	2	1613
12:07:26	40.95	41.05	41.05	+0.50	10	1611
12:07:25	40.95	41.05	40.95	+0.40	7	1601
12:07:25	41.00	41.05	41.00	+0.45	2	1594
12:07:20	40.95	41.05	40.95	+0.40	7	1592
12:07:20	40.90	41.00	41.00	+0.45	28	1585
12:07:20	40.90	41.00	41.00	+0.45	8	1557
12:07:19	40.85	41.00	41.00	+0.45	1	1549
12:07:19	40.85	40.95	40.95	+0.40	1	1548
12:07:16	40.85	41.00	40.85	+0.30	2	1547
12:07:11	40.85	41.00	40.85	+0.30	1	1545
12:07:10	40.85	40.95	40.95	+0.40	11	1544
12:07:10	40.80	40.90	40.90	+0.35	1	1533
12:07:10	40.80	40.90	40.90	+0.35	13	1532
12:07:10	40.75	40.90	40.90	+0.35	1	1519
12:07:10	40.75	40.85	40.90	+0.35	17	1518
12:07:10	40.75	40.85	40.85	+0.30	12	1501
12:07:10	40.75	40.80	40.80	+0.25	1	1489
12:07:10	40.80	40.85	40.80	+0.25	1	1488
12:07:08	40.80	40.85	40.85	+0.30	1	1487
12:07:02	40.75	40.80	40.80	+0.25	5	1486
12:07:02	40.75	40.80	40.75	+0.20	4	1481
12:06:55	40.80	40.85	40.80	+0.25	1	1477
12:06:54	40.80	40.85	40.80	+0.25	1	1476
12:06:46	40.80	40.85	40.80	+0.25	4	1475
12:06:43	40.80	40.85	40.80	+0.25	1	1471
12:06:37	40.75	40.85	40.75	+0.20	1	1470
12:06:34	40.75	40.80	40.80	+0.25	7	1469
12:06:34	40.75	40.80	40.80	+0.25	5	1462
12:06:32	40.75	40.80	40.75	+0.20	1	1457
12:06:32	40.75	40.80	40.80	+0.25	3	1456
12:06:31	40.65	40.75	40.75	+0.20	7	1453
12:06:30	40.65	40.75	40.75	+0.20	1	1446
12:06:26	40.70	40.80	40.70	+0.15	4	1445
12:06:25	40.70	40.80	40.70	+0.15	6	1441
12:06:25	40.70	40.75	40.75	+0.20	2	1435
12:06:21	40.65	40.70	40.70	+0.15	4	1433
12:06:16	40.65	40.70	40.65	+0.10	1	1429
12:06:15	40.60	40.70	40.70	+0.15	3	1428
12:06:14	40.60	40.65	40.65	+0.10	9	1425
12:06:14	40.55	40.65	40.65	+0.10	1	1416
12:06:13	40.55	40.60	40.60	+0.05	11	1415
12:06:13	40.50	40.60	40.60	+0.05	1	1404
12:06:13	40.50	40.60	40.60	+0.05	1	1403
12:06:10	40.50	40.55	40.55	0	4	1402
12:06:10	40.50	40.55	40.55	0	4	1398
12:06:09	40.50	40.55	40.55	0	1	1394
12:05:54	40.45	40.50	40.50	-0.05	10	1393
12:05:54	40.40	40.50	40.50	-0.05	1	1383
12:05:54	40.40	40.50	40.50	-0.05	10	1382
12:05:53	40.40	40.45	40.45	-0.10	11	1372
12:05:36	40.30	40.45	40.45	-0.10	2	1361
12:05:36	40.30	40.35	40.40	-0.15	8	1359
12:05:36	40.30	40.35	40.35	-0.20	2	1351
12:05:26	40.30	40.35	40.35	-0.20	5	1349
12:05:19	40.25	40.30	40.30	-0.25	1	1344
12:04:39	40.25	40.40	40.40	-0.15	1	1343
12:04:38	40.25	40.35	40.40	-0.15	1	1342
12:04:38	40.25	40.35	40.35	-0.20	6	1341
12:03:26	40.25	40.35	40.35	-0.20	1	1335
12:03:25	40.25	40.30	40.35	-0.20	1	1334
12:03:25	40.25	40.30	40.30	-0.25	6	1333
12:03:03	40.25	40.30	40.30	-0.25	1	1327
12:01:17	40.25	40.35	40.35	-0.20	1	1326
12:01:16	40.25	40.30	40.30	-0.25	3	1325
12:00:50	40.20	40.25	40.25	-0.30	2	1322
12:00:49	40.20	40.25	40.25	-0.30	2	1320
12:00:16	40.20	40.30	40.20	-0.35	5	1318
11:59:50	40.15	40.30	40.15	-0.40	1	1313
11:59:31	40.15	40.25	40.25	-0.30	5	1312
11:59:31	40.15	40.25	40.15	-0.40	1	1307
11:59:29	40.20	40.25	40.20	-0.35	33	1306
11:59:06	40.25	40.35	40.25	-0.30	8	1273
11:59:06	40.25	40.35	40.25	-0.30	5	1265
11:59:06	40.30	40.35	40.30	-0.25	21	1260
11:55:30	40.30	40.35	40.35	-0.20	1	1239
11:54:40	40.30	40.35	40.35	-0.20	1	1238
11:50:18	40.30	40.35	40.35	-0.20	1	1237
11:47:44	40.30	40.35	40.35	-0.20	2	1236
11:47:27	40.30	40.35	40.35	-0.20	1	1234
11:46:08	40.30	40.35	40.35	-0.20	2	1233
11:43:14	40.25	40.30	40.30	-0.25	3	1231
11:41:22	40.25	40.30	40.30	-0.25	1	1228
11:40:42	40.25	40.30	40.30	-0.25	2	1227
11:36:12	40.25	40.30	40.30	-0.25	2	1225
11:33:15	40.20	40.25	40.25	-0.30	1	1223
11:33:12	40.20	40.25	40.25	-0.30	1	1222
11:33:05	40.20	40.25	40.25	-0.30	1	1221
11:31:30	40.20	40.25	40.25	-0.30	1	1220
11:31:06	40.20	40.25	40.25	-0.30	1	1219
11:30:42	40.20	40.25	40.25	-0.30	2	1218
11:30:20	40.20	40.25	40.25	-0.30	1	1216
11:29:18	40.20	40.30	40.20	-0.35	6	1215
11:29:17	40.25	40.30	40.25	-0.30	33	1209
11:29:17	40.30	40.35	40.30	-0.25	1	1176
11:27:41	40.25	40.35	40.25	-0.30	10	1175
11:25:54	40.25	40.35	40.35	-0.20	5	1165
11:25:24	40.30	40.35	40.30	-0.25	10	1160
11:25:24	40.35	40.45	40.35	-0.20	2	1150
11:25:07	40.30	40.40	40.40	-0.15	3	1148
11:25:06	40.30	40.35	40.35	-0.20	1	1145
11:25:06	40.35	40.40	40.35	-0.20	1	1144
11:24:16	40.30	40.40	40.40	-0.15	2	1143
11:23:20	40.35	40.40	40.35	-0.20	1	1141
11:20:07	40.30	40.40	40.30	-0.25	1	1140
11:20:02	40.30	40.40	40.30	-0.25	1	1139
11:19:12	40.30	40.40	40.30	-0.25	6	1138
11:18:03	40.30	40.40	40.30	-0.25	2	1132
11:16:08	40.30	40.45	40.30	-0.25	1	1130
11:15:59	40.35	40.45	40.30	-0.25	10	1129
11:15:59	40.35	40.45	40.35	-0.20	11	1119
11:13:53	40.40	40.45	40.40	-0.15	10	1108
11:13:10	40.40	40.45	40.45	-0.10	1	1098
11:12:45	40.45	40.50	40.45	-0.10	1	1097
11:11:24	40.45	40.50	40.45	-0.10	1	1096
11:10:16	40.40	40.50	40.50	-0.05	2	1095
11:09:36	40.40	40.50	40.50	-0.05	3	1093
11:07:19	40.40	40.50	40.40	-0.15	2	1090
11:05:49	40.40	40.50	40.40	-0.15	1	1088
11:05:29	40.40	40.45	40.45	-0.10	2	1087
11:04:25	40.40	40.45	40.40	-0.15	1	1085
11:03:59	40.35	40.40	40.40	-0.15	3	1084
11:03:24	40.35	40.40	40.40	-0.15	1	1081
11:03:21	40.35	40.40	40.40	-0.15	1	1080
11:01:46	40.35	40.40	40.40	-0.15	2	1079
11:01:09	40.35	40.40	40.40	-0.15	1	1077
11:00:00	40.35	40.40	40.40	-0.15	1	1076
10:54:19	40.35	40.40	40.35	-0.20	1	1075
10:53:13	40.35	40.40	40.40	-0.15	1	1074
10:52:11	40.40	40.45	40.40	-0.15	2	1073
10:52:09	40.40	40.45	40.40	-0.15	1	1071
10:52:09	40.35	40.40	40.40	-0.15	2	1070
10:51:25	40.40	40.45	40.40	-0.15	1	1068
10:51:24	40.40	40.45	40.40	-0.15	13	1067
10:50:58	40.45	40.50	40.45	-0.10	9	1054
10:48:06	40.45	40.50	40.50	-0.05	2	1045
10:46:06	40.45	40.50	40.45	-0.10	1	1043
10:45:07	40.45	40.50	40.50	-0.05	2	1042
10:44:17	40.45	40.50	40.50	-0.05	1	1040
10:43:26	40.45	40.50	40.50	-0.05	1	1039
10:43:13	40.40	40.45	40.45	-0.10	1	1038
10:43:12	40.40	40.45	40.45	-0.10	1	1037
10:43:01	40.40	40.45	40.45	-0.10	1	1036
10:42:50	40.40	40.45	40.45	-0.10	1	1035
10:42:31	40.40	40.45	40.45	-0.10	1	1034
10:41:34	40.40	40.45	40.40	-0.15	5	1033
10:41:11	40.40	40.45	40.40	-0.15	1	1028
10:40:08	40.40	40.45	40.40	-0.15	1	1027
10:38:04	40.35	40.40	40.40	-0.15	5	1026
10:36:43	40.30	40.35	40.35	-0.20	2	1021
10:36:39	40.30	40.35	40.35	-0.20	1	1019
10:34:54	40.30	40.35	40.30	-0.25	1	1018
10:34:21	40.30	40.35	40.30	-0.25	1	1017
10:32:16	40.30	40.35	40.30	-0.25	2	1016
10:28:03	40.30	40.35	40.30	-0.25	1	1014
10:26:54	40.30	40.35	40.30	-0.25	3	1013
10:26:27	40.30	40.35	40.30	-0.25	1	1010
10:25:43	40.35	40.40	40.30	-0.25	6	1009
10:25:43	40.35	40.40	40.35	-0.20	4	1003
10:24:45	40.35	40.40	40.40	-0.15	1	999
10:23:55	40.35	40.40	40.35	-0.20	1	998
10:23:03	40.35	40.40	40.35	-0.20	1	997
10:22:34	40.35	40.40	40.35	-0.20	1	996
10:21:41	40.30	40.35	40.35	-0.20	3	995
10:20:22	40.25	40.30	40.30	-0.25	1	992
10:20:19	40.25	40.30	40.30	-0.25	4	991
10:20:17	40.25	40.30	40.30	-0.25	1	987
10:19:57	40.25	40.30	40.30	-0.25	5	986
10:19:34	40.20	40.25	40.25	-0.30	3	981
10:19:03	40.20	40.25	40.25	-0.30	2	978
10:18:31	40.25	40.30	40.25	-0.30	11	976
10:18:31	40.30	40.35	40.30	-0.25	11	965
10:18:11	40.30	40.35	40.35	-0.20	1	954
10:18:00	40.30	40.35	40.30	-0.25	1	953
10:16:52	40.30	40.35	40.35	-0.20	2	952
10:15:23	40.30	40.35	40.35	-0.20	1	950
10:14:38	40.30	40.35	40.30	-0.25	1	949
10:14:24	40.30	40.35	40.30	-0.25	4	948
10:13:25	40.25	40.35	40.35	-0.20	2	944
10:13:04	40.30	40.35	40.30	-0.25	1	942
10:12:46	40.30	40.35	40.30	-0.25	1	941
10:12:43	40.30	40.35	40.30	-0.25	2	940
10:11:23	40.20	40.30	40.30	-0.25	4	938
10:11:22	40.20	40.25	40.25	-0.30	2	934
10:11:22	40.20	40.25	40.25	-0.30	1	932
10:11:19	40.20	40.25	40.25	-0.30	1	931
10:11:06	40.20	40.25	40.25	-0.30	2	930
10:10:58	40.20	40.25	40.25	-0.30	1	928
10:09:58	40.25	40.30	40.25	-0.30	1	927
10:09:29	40.20	40.30	40.20	-0.35	3	926
10:09:25	40.25	40.35	40.25	-0.30	5	923
10:08:16	40.20	40.35	40.20	-0.35	1	918
10:07:18	40.20	40.35	40.20	-0.35	2	917
10:06:04	40.25	40.35	40.25	-0.30	1	915
10:05:56	40.25	40.35	40.25	-0.30	2	914
10:05:28	40.25	40.35	40.25	-0.30	2	912
10:04:34	40.20	40.25	40.25	-0.30	1	910
10:03:50	40.25	40.35	40.25	-0.30	3	909
10:02:49	40.25	40.30	40.25	-0.30	1	906
10:02:30	40.25	40.30	40.25	-0.30	3	905
10:02:25	40.25	40.30	40.25	-0.30	7	902
10:02:25	40.25	40.35	40.25	-0.30	4	895
10:02:24	40.30	40.35	40.30	-0.25	10	891
10:00:27	40.30	40.35	40.30	-0.25	1	881
10:00:09	40.30	40.35	40.35	-0.20	1	880
09:59:29	40.30	40.35	40.30	-0.25	3	879
09:58:48	40.30	40.35	40.30	-0.25	1	876
09:58:21	40.30	40.35	40.30	-0.25	2	875
09:57:28	40.30	40.35	40.30	-0.25	1	873
09:55:58	40.35	40.40	40.35	-0.20	1	872
09:55:46	40.30	40.35	40.35	-0.20	4	871
09:55:07	40.35	40.40	40.35	-0.20	1	867
09:54:32	40.30	40.40	40.30	-0.25	2	866
09:54:06	40.35	40.40	40.35	-0.20	7	864
09:52:11	40.25	40.30	40.35	-0.20	3	857
09:52:11	40.25	40.30	40.30	-0.25	2	854
09:51:30	40.25	40.30	40.25	-0.30	2	852
09:51:18	40.20	40.25	40.25	-0.30	7	850
09:51:18	40.20	40.25	40.25	-0.30	2	843
09:51:18	40.25	40.30	40.25	-0.30	3	841
09:51:17	40.25	40.30	40.25	-0.30	1	838
09:50:54	40.25	40.30	40.20	-0.35	3	837
09:50:54	40.25	40.30	40.25	-0.30	7	834
09:50:41	40.25	40.30	40.25	-0.30	1	827
09:50:30	40.30	40.35	40.30	-0.25	7	826
09:50:00	40.35	40.40	40.35	-0.20	1	819
09:49:40	40.35	40.40	40.35	-0.20	1	818
09:49:29	40.30	40.45	40.30	-0.25	1	817
09:49:27	40.35	40.45	40.35	-0.20	3	816
09:49:08	40.35	40.45	40.35	-0.20	2	813
09:48:59	40.40	40.45	40.40	-0.15	1	811
09:48:55	40.40	40.45	40.40	-0.15	1	810
09:48:50	40.40	40.45	40.40	-0.15	1	809
09:48:45	40.40	40.45	40.40	-0.15	1	808
09:48:11	40.40	40.50	40.40	-0.15	4	807
09:48:01	40.45	40.55	40.45	-0.10	2	803
09:48:00	40.50	40.55	40.50	-0.05	19	801
09:48:00	40.50	40.60	40.50	-0.05	5	782
09:46:56	40.50	40.60	40.50	-0.05	1	777
09:46:51	40.50	40.60	40.50	-0.05	2	776
09:46:46	40.50	40.60	40.50	-0.05	1	774
09:45:52	40.50	40.55	40.55	0	1	773
09:45:46	40.50	40.55	40.55	0	1	772
09:45:41	40.50	40.55	40.55	0	1	771
09:44:10	40.50	40.60	40.50	-0.05	2	770
09:43:40	40.55	40.60	40.50	-0.05	1	768
09:43:40	40.55	40.60	40.55	0	4	767
09:42:35	40.55	40.60	40.55	0	1	763
09:42:23	40.45	40.55	40.60	+0.05	2	762
09:42:23	40.45	40.55	40.55	0	6	760
09:42:20	40.50	40.55	40.50	-0.05	6	754
09:41:32	40.50	40.60	40.50	-0.05	1	748
09:40:42	40.50	40.60	40.50	-0.05	1	747
09:40:35	40.55	40.60	40.55	0	6	746
09:39:01	40.55	40.60	40.60	+0.05	1	740
09:38:01	40.60	40.65	40.60	+0.05	5	739
09:37:27	40.60	40.65	40.60	+0.05	1	734
09:37:21	40.55	40.60	40.60	+0.05	1	733
09:37:19	40.55	40.60	40.60	+0.05	1	732
09:37:13	40.55	40.60	40.60	+0.05	5	731
09:37:00	40.50	40.60	40.60	+0.05	5	726
09:36:54	40.45	40.55	40.55	0	1	721
09:36:25	40.45	40.60	40.45	-0.10	1	720
09:36:24	40.55	40.65	40.45	-0.10	7	719
09:36:24	40.55	40.65	40.50	-0.05	7	712
09:36:24	40.55	40.65	40.55	0	1	705
09:36:23	40.60	40.65	40.60	+0.05	1	704
09:36:17	40.60	40.65	40.60	+0.05	1	703
09:35:42	40.60	40.70	40.60	+0.05	3	702
09:35:28	40.60	40.65	40.65	+0.10	3	699
09:35:26	40.55	40.60	40.60	+0.05	18	696
09:35:22	40.50	40.55	40.55	0	3	678
09:35:14	40.50	40.60	40.50	-0.05	3	675
09:35:13	40.50	40.55	40.55	0	2	672
09:35:13	40.50	40.60	40.50	-0.05	5	670
09:35:12	40.50	40.60	40.50	-0.05	5	665
09:35:11	40.50	40.55	40.55	0	2	660
09:35:11	40.50	40.60	40.50	-0.05	5	658
09:35:10	40.50	40.60	40.50	-0.05	5	653
09:34:48	40.50	40.55	40.55	0	4	648
09:34:48	40.55	40.60	40.55	0	3	644
09:34:37	40.55	40.60	40.55	0	1	641
09:34:24	40.55	40.60	40.55	0	1	640
09:34:24	40.55	40.60	40.55	0	6	639
09:34:24	40.55	40.60	40.55	0	1	633
09:34:24	40.55	40.60	40.55	0	1	632
09:34:24	40.60	40.65	40.60	+0.05	16	631
09:34:16	40.60	40.65	40.60	+0.05	4	615
09:34:06	40.60	40.65	40.60	+0.05	3	611
09:34:00	40.60	40.65	40.60	+0.05	1	608
09:33:51	40.60	40.65	40.60	+0.05	1	607
09:33:45	40.60	40.65	40.60	+0.05	1	606
09:33:09	40.60	40.65	40.60	+0.05	5	605
09:33:07	40.60	40.65	40.65	+0.10	1	600
09:32:53	40.60	40.65	40.60	+0.05	1	599
09:32:30	40.65	40.70	40.65	+0.10	9	598
09:32:29	40.65	40.70	40.65	+0.10	5	589
09:32:21	40.65	40.70	40.70	+0.15	1	584
09:32:02	40.70	40.75	40.70	+0.15	16	583
09:32:02	40.70	40.75	40.70	+0.15	1	567
09:32:02	40.70	40.75	40.70	+0.15	1	566
09:30:59	40.70	40.80	40.80	+0.25	1	565
09:30:58	40.70	40.75	40.80	+0.25	1	564
09:30:58	40.70	40.75	40.75	+0.20	1	563
09:30:17	40.70	40.80	40.80	+0.25	1	562
09:29:47	40.70	40.80	40.80	+0.25	1	561
09:29:47	40.75	40.80	40.75	+0.20	10	560
09:29:47	40.75	40.80	40.80	+0.25	1	550
09:29:47	40.80	40.85	40.80	+0.25	11	549
09:29:47	40.75	40.80	40.80	+0.25	1	538
09:28:40	40.80	40.85	40.80	+0.25	7	537
09:28:24	40.80	40.85	40.85	+0.30	1	530
09:27:55	40.85	40.90	40.85	+0.30	1	529
09:27:48	40.85	40.90	40.85	+0.30	1	528
09:27:48	40.85	40.90	40.85	+0.30	3	527
09:27:16	40.90	40.95	40.90	+0.35	5	524
09:25:27	40.85	40.95	40.85	+0.30	1	519
09:25:13	40.85	40.90	40.90	+0.35	1	518
09:25:13	40.85	40.90	40.90	+0.35	2	517
09:25:11	40.80	40.85	40.85	+0.30	1	515
09:25:11	40.80	40.85	40.85	+0.30	5	514
09:24:32	40.75	40.80	40.80	+0.25	3	509
09:24:32	40.75	40.80	40.80	+0.25	7	506
09:22:39	40.75	40.80	40.75	+0.20	2	499
09:22:18	40.75	40.80	40.75	+0.20	3	497
09:21:31	40.75	40.80	40.75	+0.20	2	494
09:21:01	40.75	40.80	40.75	+0.20	1	492
09:21:00	40.75	40.80	40.75	+0.20	1	491
09:20:48	40.75	40.80	40.75	+0.20	1	490
09:20:46	40.75	40.80	40.80	+0.25	3	489
09:20:25	40.75	40.80	40.75	+0.20	1	486
09:19:54	40.70	40.80	40.70	+0.15	1	485
09:19:25	40.70	40.85	40.70	+0.15	3	484
09:19:24	40.75	40.85	40.75	+0.20	4	481
09:19:24	40.80	40.90	40.80	+0.25	13	477
09:19:13	40.85	40.90	40.85	+0.30	1	464
09:19:13	40.80	40.85	40.85	+0.30	1	463
09:18:59	40.80	40.85	40.85	+0.30	2	462
09:18:36	40.80	40.85	40.85	+0.30	1	460
09:18:04	40.80	40.85	40.85	+0.30	1	459
09:17:51	40.80	40.85	40.85	+0.30	4	458
09:17:49	40.80	40.85	40.80	+0.25	5	454
09:17:21	40.75	40.80	40.80	+0.25	4	449
09:17:18	40.75	40.80	40.80	+0.25	1	445
09:17:16	40.75	40.80	40.80	+0.25	1	444
09:17:11	40.75	40.80	40.80	+0.25	1	443
09:17:09	40.75	40.80	40.80	+0.25	8	442
09:15:48	40.70	40.80	40.80	+0.25	3	434
09:15:40	40.70	40.80	40.80	+0.25	1	431
09:15:07	40.70	40.75	40.75	+0.20	3	430
09:14:59	40.70	40.75	40.75	+0.20	1	427
09:14:36	40.75	40.80	40.75	+0.20	1	426
09:14:15	40.75	40.80	40.75	+0.20	1	425
09:13:58	40.75	40.80	40.75	+0.20	1	424
09:13:42	40.80	40.85	40.80	+0.25	1	423
09:13:42	40.80	40.85	40.80	+0.25	8	422
09:13:42	40.75	40.80	40.80	+0.25	2	414
09:13:09	40.75	40.80	40.80	+0.25	1	412
09:12:39	40.80	40.85	40.80	+0.25	1	411
09:12:20	40.80	40.85	40.80	+0.25	2	410
09:11:47	40.80	40.85	40.80	+0.25	3	408
09:11:21	40.75	40.80	40.80	+0.25	2	405
09:11:21	40.75	40.80	40.80	+0.25	2	403
09:11:21	40.75	40.80	40.80	+0.25	10	401
09:10:25	40.70	40.80	40.80	+0.25	1	391
09:10:18	40.70	40.80	40.70	+0.15	1	390
09:10:12	40.70	40.75	40.75	+0.20	1	389
09:10:12	40.70	40.75	40.75	+0.20	4	388
09:10:12	40.65	40.70	40.70	+0.15	12	384
09:10:12	40.65	40.70	40.70	+0.15	1	372
09:10:11	40.65	40.70	40.65	+0.10	1	371
09:09:55	40.65	40.70	40.65	+0.10	1	370
09:09:54	40.65	40.70	40.70	+0.15	1	369
09:09:30	40.65	40.75	40.65	+0.10	1	368
09:09:30	40.65	40.75	40.65	+0.10	3	367
09:09:22	40.70	40.75	40.70	+0.15	2	364
09:09:22	40.70	40.75	40.70	+0.15	10	362
09:08:59	40.75	40.80	40.75	+0.20	1	352
09:08:42	40.80	40.90	40.80	+0.25	10	351
09:08:24	40.80	40.90	40.80	+0.25	1	341
09:08:23	40.85	40.90	40.85	+0.30	1	340
09:08:12	40.85	40.90	40.85	+0.30	17	339
09:08:12	40.90	41.00	40.90	+0.35	2	322
09:08:03	40.90	41.00	41.00	+0.45	2	320
09:07:32	40.90	41.00	40.90	+0.35	1	318
09:07:30	40.90	40.95	41.00	+0.45	3	317
09:07:30	40.90	40.95	40.95	+0.40	3	314
09:07:25	40.90	41.00	40.90	+0.35	5	311
09:07:02	40.95	41.00	40.95	+0.40	7	306
09:06:45	40.90	40.95	40.95	+0.40	1	299
09:06:37	40.90	40.95	40.90	+0.35	1	298
09:06:34	40.85	40.95	40.95	+0.40	1	297
09:06:30	40.95	41.00	40.95	+0.40	2	296
09:06:29	40.90	41.00	40.90	+0.35	9	294
09:06:29	40.95	41.00	40.95	+0.40	1	285
09:06:29	41.00	41.05	41.00	+0.45	1	284
09:06:23	40.95	41.05	41.05	+0.50	1	283
09:06:21	41.00	41.10	41.00	+0.45	11	282
09:06:21	41.00	41.10	41.10	+0.55	3	271
09:06:16	41.05	41.10	41.05	+0.50	1	268
09:06:14	41.00	41.05	41.05	+0.50	1	267
09:06:14	41.00	41.05	41.05	+0.50	2	266
09:06:04	41.00	41.05	41.05	+0.50	2	264
09:06:02	40.95	41.00	41.00	+0.45	3	262
09:06:00	40.95	41.05	41.05	+0.50	1	259
09:05:57	40.95	41.05	41.05	+0.50	1	258
09:05:55	40.95	41.05	41.05	+0.50	1	257
09:05:48	40.95	41.05	41.05	+0.50	1	256
09:05:47	40.95	41.00	41.00	+0.45	1	255
09:05:46	40.90	40.95	40.95	+0.40	2	254
09:05:45	40.90	41.00	41.00	+0.45	1	252
09:05:44	40.90	41.00	41.00	+0.45	1	251
09:05:42	40.90	41.00	41.00	+0.45	1	250
09:05:37	40.90	40.95	41.00	+0.45	3	249
09:05:37	40.90	40.95	40.95	+0.40	2	246
09:05:35	40.90	40.95	40.95	+0.40	1	244
09:05:31	40.90	40.95	40.95	+0.40	2	243
09:05:28	40.90	40.95	40.95	+0.40	6	241
09:05:25	40.90	40.95	40.95	+0.40	1	235
09:05:21	40.90	40.95	40.95	+0.40	1	234
09:05:20	40.90	40.95	40.90	+0.35	1	233
09:05:20	40.90	40.95	40.95	+0.40	1	232
09:05:15	40.90	40.95	40.95	+0.40	1	231
09:04:51	40.95	41.00	40.90	+0.35	4	230
09:04:51	40.95	41.00	40.95	+0.40	1	226
09:04:51	40.95	41.00	40.95	+0.40	1	225
09:04:51	40.95	41.00	40.95	+0.40	6	224
09:04:47	40.95	41.00	41.00	+0.45	1	218
09:04:43	41.00	41.05	41.00	+0.45	1	217
09:04:41	40.95	41.05	41.05	+0.50	1	216
09:04:41	41.00	41.05	41.00	+0.45	1	215
09:04:40	40.95	41.00	41.00	+0.45	1	214
09:04:40	41.00	41.05	41.00	+0.45	2	213
09:04:39	41.00	41.05	41.00	+0.45	2	211
09:04:39	41.00	41.05	41.05	+0.50	2	209
09:04:35	41.00	41.05	41.00	+0.45	1	207
09:04:35	41.00	41.10	41.00	+0.45	10	206
09:04:35	41.00	41.05	41.05	+0.50	1	196
09:04:35	41.00	41.10	41.00	+0.45	4	195
09:04:34	41.00	41.10	41.10	+0.55	2	191
09:04:34	41.00	41.10	41.10	+0.55	2	189
09:04:34	41.05	41.10	41.05	+0.50	7	187
09:04:34	41.00	41.10	41.10	+0.55	1	180
09:04:32	41.00	41.10	41.10	+0.55	1	179
09:04:31	41.00	41.10	41.10	+0.55	1	178
09:04:31	41.05	41.10	41.05	+0.50	1	177
09:04:31	41.00	41.05	41.05	+0.50	1	176
09:04:31	41.00	41.10	41.00	+0.45	1	175
09:04:31	41.05	41.10	41.05	+0.50	8	174
09:04:28	41.05	41.15	41.15	+0.60	1	166
09:04:27	41.10	41.15	41.10	+0.55	1	165
09:04:26	41.05	41.10	41.10	+0.55	2	164
09:04:26	41.05	41.10	41.10	+0.55	1	162
09:04:26	41.00	41.05	41.05	+0.50	3	161
09:04:26	41.00	41.05	41.05	+0.50	1	158
09:04:26	41.00	41.05	41.05	+0.50	3	157
09:04:26	41.00	41.05	41.00	+0.45	1	154
09:04:24	41.00	41.05	41.05	+0.50	1	153
09:04:14	41.00	41.05	41.00	+0.45	1	152
09:04:11	40.90	41.00	41.00	+0.45	3	151
09:04:11	40.90	41.00	41.00	+0.45	3	148
09:04:11	40.90	40.95	40.95	+0.40	10	145
09:04:03	40.85	40.90	40.90	+0.35	18	135
09:04:01	40.85	40.90	40.90	+0.35	1	117
09:04:01	40.85	40.90	40.90	+0.35	1	116
09:04:01	40.85	40.90	40.90	+0.35	1	115
09:03:58	40.85	40.90	40.85	+0.30	1	114
09:03:57	40.85	40.90	40.90	+0.35	2	113
09:03:52	40.85	40.90	40.90	+0.35	2	111
09:03:52	40.85	40.90	40.90	+0.35	1	109
09:03:52	40.80	40.85	40.85	+0.30	8	108
09:03:44	40.80	40.85	40.80	+0.25	1	100
09:03:22	40.80	40.90	40.80	+0.25	3	99
09:03:20	40.80	40.90	40.90	+0.35	1	96
09:03:19	40.80	40.85	40.85	+0.30	1	95
09:03:19	40.85	40.90	40.85	+0.30	4	94
09:03:08	40.80	40.85	40.85	+0.30	5	90
09:03:08	40.80	40.85	40.85	+0.30	3	85
09:03:06	40.80	40.85	40.85	+0.30	7	82
09:03:06	40.80	40.85	40.85	+0.30	3	75
09:03:06	40.75	40.85	40.85	+0.30	1	72
09:03:04	40.75	40.85	40.85	+0.30	1	71
09:03:00	40.75	40.90	40.90	+0.35	1	70
09:02:59	40.80	40.90	40.80	+0.25	2	69
09:02:55	40.75	40.80	40.85	+0.30	2	67
09:02:55	40.75	40.80	40.80	+0.25	3	65
09:02:43	40.75	40.80	40.75	+0.20	1	62
09:02:40	40.70	40.75	40.80	+0.25	1	61
09:02:40	40.70	40.75	40.75	+0.20	1	60
09:02:38	40.75	40.80	40.75	+0.20	4	59
09:02:37	40.75	40.80	40.80	+0.25	1	55
09:02:30	40.75	40.80	40.80	+0.25	1	54
09:02:14	40.65	40.70	40.65	+0.10	1	53
09:02:14	--	--	40.70	+0.15	52	52

　

以色列真主黨衝突升級台銀黃金...

【台股盤中】電子機電股走弱台...

我的自選股

即時重大訊息

‧中華電信ADR23日上漲0.32美元漲...
‧COMPUTEX 2025將開放報名聚焦...
‧新新併公平會立案啟動審查最快...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。