最新[公告] 能率網通:公告本公司董事會重要決議事項熱門[公告] 雲豹能源:依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款，公告本公司董事會通過為他人背書或提供保證事項

更新報價

東　鹼 (1708) 化學工業上市

41.60 ▼-0.15 -0.36% 1.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	3,146	41.55	9	41.60	3	41.35	42.35	41.10	41.75

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	41.55	41.60	41.60	-0.15	2	3146
13:30:00	41.60	41.65	41.60	-0.15	100	3144
13:24:57	41.60	41.70	41.60	-0.15	1	3044
13:24:34	41.60	41.70	41.60	-0.15	1	3043
13:24:33	41.55	41.60	41.60	-0.15	1	3042
13:24:23	41.55	41.60	41.60	-0.15	2	3041
13:24:18	41.55	41.60	41.60	-0.15	1	3039
13:24:12	41.55	41.60	41.60	-0.15	1	3038
13:24:09	41.55	41.60	41.55	-0.20	1	3037
13:23:54	41.55	41.60	41.60	-0.15	1	3036
13:23:52	41.55	41.60	41.60	-0.15	4	3035
13:23:47	41.55	41.60	41.55	-0.20	1	3031
13:23:47	41.55	41.60	41.55	-0.20	1	3030
13:23:16	41.50	41.55	41.55	-0.20	3	3029
13:23:08	41.50	41.55	41.50	-0.25	5	3026
13:22:38	41.50	41.55	41.50	-0.25	1	3021
13:22:14	41.50	41.60	41.50	-0.25	1	3020
13:21:41	41.50	41.55	41.55	-0.20	9	3019
13:21:36	41.55	41.60	41.55	-0.20	2	3010
13:21:36	41.55	41.60	41.55	-0.20	3	3008
13:21:28	41.50	41.60	41.50	-0.25	1	3005
13:21:16	41.50	41.60	41.50	-0.25	1	3004
13:21:02	41.50	41.55	41.50	-0.25	6	3003
13:20:33	41.50	41.55	41.50	-0.25	1	2997
13:20:33	41.50	41.55	41.50	-0.25	1	2996
13:20:21	41.50	41.55	41.50	-0.25	3	2995
13:20:15	41.50	41.55	41.50	-0.25	2	2992
13:20:02	41.50	41.55	41.50	-0.25	1	2990
13:19:39	41.50	41.55	41.55	-0.20	1	2989
13:19:33	41.55	41.65	41.55	-0.20	6	2988
13:19:08	41.55	41.65	41.55	-0.20	5	2982
13:19:02	41.55	41.60	41.60	-0.15	1	2977
13:18:27	41.55	41.60	41.60	-0.15	1	2976
13:18:10	41.60	41.65	41.60	-0.15	1	2975
13:17:20	41.55	41.65	41.65	-0.10	9	2974
13:17:10	41.55	41.60	41.60	-0.15	3	2965
13:17:07	41.55	41.60	41.55	-0.20	5	2962
13:16:52	41.55	41.60	41.55	-0.20	5	2957
13:16:28	41.50	41.55	41.55	-0.20	1	2952
13:15:52	41.50	41.55	41.55	-0.20	1	2951
13:15:23	41.50	41.55	41.55	-0.20	2	2950
13:15:23	41.50	41.55	41.55	-0.20	1	2948
13:15:19	41.50	41.60	41.50	-0.25	3	2947
13:15:08	41.50	41.55	41.55	-0.20	7	2944
13:14:58	41.55	41.60	41.55	-0.20	3	2937
13:14:29	41.55	41.60	41.55	-0.20	1	2934
13:14:21	41.60	41.65	41.55	-0.20	3	2933
13:14:21	41.60	41.65	41.60	-0.15	7	2930
13:14:04	41.60	41.65	41.65	-0.10	3	2923
13:13:58	41.60	41.65	41.60	-0.15	1	2920
13:12:44	41.60	41.65	41.65	-0.10	1	2919
13:12:33	41.60	41.65	41.65	-0.10	1	2918
13:12:24	41.65	41.70	41.65	-0.10	2	2917
13:11:14	41.60	41.70	41.70	-0.05	1	2915
13:10:28	41.60	41.65	41.65	-0.10	1	2914
13:09:52	41.55	41.65	41.65	-0.10	5	2913
13:09:46	41.55	41.65	41.55	-0.20	5	2908
13:09:24	41.55	41.60	41.60	-0.15	4	2903
13:08:59	41.55	41.65	41.55	-0.20	1	2899
13:08:41	41.55	41.65	41.55	-0.20	1	2898
13:08:40	41.55	41.60	41.60	-0.15	10	2897
13:08:29	41.50	41.55	41.55	-0.20	1	2887
13:08:29	41.55	41.60	41.55	-0.20	5	2886
13:07:50	41.55	41.60	41.55	-0.20	1	2881
13:06:23	41.55	41.65	41.55	-0.20	1	2880
13:06:20	41.50	41.60	41.60	-0.15	7	2879
13:06:20	41.50	41.55	41.55	-0.20	4	2872
13:06:07	41.50	41.55	41.50	-0.25	2	2868
13:05:31	41.50	41.55	41.50	-0.25	2	2866
13:05:21	41.50	41.55	41.50	-0.25	1	2864
13:04:49	41.50	41.55	41.50	-0.25	2	2863
13:04:39	41.50	41.55	41.50	-0.25	1	2861
13:04:21	41.50	41.55	41.50	-0.25	1	2860
13:04:16	41.50	41.55	41.50	-0.25	3	2859
13:03:52	41.50	41.55	41.50	-0.25	1	2856
13:03:01	41.50	41.55	41.55	-0.20	2	2855
13:02:58	41.50	41.55	41.55	-0.20	1	2853
13:02:55	41.50	41.55	41.50	-0.25	2	2852
13:02:55	41.50	41.55	41.55	-0.20	2	2850
13:02:09	41.55	41.60	41.55	-0.20	2	2848
13:01:57	41.55	41.60	41.55	-0.20	2	2846
13:01:31	41.55	41.60	41.55	-0.20	1	2844
13:01:07	41.55	41.60	41.60	-0.15	1	2843
13:01:04	41.55	41.60	41.55	-0.20	1	2842
13:00:44	41.55	41.60	41.55	-0.20	1	2841
13:00:43	41.60	41.65	41.60	-0.15	1	2840
13:00:42	41.60	41.65	41.60	-0.15	1	2839
13:00:31	41.55	41.60	41.60	-0.15	6	2838
12:58:26	41.55	41.60	41.60	-0.15	1	2832
12:56:54	41.50	41.55	41.55	-0.20	3	2831
12:56:41	41.50	41.55	41.55	-0.20	1	2828
12:56:12	41.55	41.60	41.55	-0.20	10	2827
12:55:32	41.60	41.65	41.60	-0.15	2	2817
12:54:32	41.60	41.65	41.60	-0.15	1	2815
12:54:11	41.60	41.65	41.60	-0.15	1	2814
12:53:35	41.60	41.65	41.60	-0.15	1	2813
12:53:05	41.60	41.65	41.60	-0.15	4	2812
12:52:42	41.60	41.65	41.65	-0.10	3	2808
12:52:37	41.65	41.70	41.65	-0.10	14	2805
12:51:35	41.65	41.70	41.70	-0.05	1	2791
12:51:21	41.65	41.70	41.65	-0.10	1	2790
12:51:18	41.65	41.70	41.65	-0.10	1	2789
12:50:06	41.65	41.70	41.65	-0.10	4	2788
12:49:45	41.65	41.70	41.65	-0.10	1	2784
12:48:58	41.70	41.75	41.70	-0.05	1	2783
12:48:40	41.65	41.70	41.70	-0.05	4	2782
12:48:05	41.65	41.70	41.65	-0.10	1	2778
12:45:57	41.70	41.75	41.70	-0.05	1	2777
12:45:35	41.70	41.75	41.70	-0.05	1	2776
12:44:47	41.70	41.75	41.70	-0.05	1	2775
12:41:47	41.75	41.80	41.75	0	9	2774
12:41:40	41.75	41.80	41.75	0	1	2765
12:41:27	41.75	41.80	41.80	+0.05	7	2764
12:41:20	41.70	41.80	41.70	-0.05	5	2757
12:41:08	41.70	41.75	41.75	0	1	2752
12:41:03	41.70	41.75	41.70	-0.05	2	2751
12:40:11	41.75	41.80	41.75	0	5	2749
12:38:15	41.80	41.85	41.80	+0.05	2	2744
12:37:16	41.85	41.90	41.85	+0.10	1	2742
12:36:50	41.80	41.85	41.85	+0.10	1	2741
12:36:34	41.85	41.90	41.85	+0.10	3	2740
12:35:49	41.85	41.90	41.85	+0.10	1	2737
12:35:34	41.85	41.90	41.85	+0.10	2	2736
12:33:13	41.85	41.90	41.85	+0.10	2	2734
12:32:55	41.85	41.90	41.85	+0.10	1	2732
12:32:29	41.75	41.85	41.85	+0.10	2	2731
12:32:29	41.75	41.85	41.85	+0.10	3	2729
12:32:28	41.70	41.80	41.80	+0.05	4	2726
12:32:27	41.70	41.80	41.80	+0.05	5	2722
12:32:26	41.70	41.75	41.75	0	3	2717
12:32:26	41.70	41.75	41.75	0	5	2714
12:32:25	41.70	41.75	41.75	0	5	2709
12:32:24	41.65	41.75	41.75	0	5	2704
12:32:23	41.65	41.70	41.70	-0.05	1	2699
12:32:19	41.70	41.75	41.70	-0.05	4	2698
12:31:44	41.70	41.75	41.70	-0.05	1	2694
12:27:33	41.70	41.75	41.70	-0.05	5	2693
12:27:24	41.70	41.75	41.70	-0.05	10	2688
12:24:31	41.70	41.75	41.75	0	1	2678
12:23:30	41.70	41.75	41.75	0	3	2677
12:22:10	41.70	41.75	41.70	-0.05	1	2674
12:21:27	41.70	41.75	41.70	-0.05	3	2673
12:20:28	41.75	41.80	41.75	0	1	2670
12:17:45	41.70	41.75	41.75	0	2	2669
12:16:54	41.75	41.80	41.75	0	1	2667
12:16:22	41.70	41.80	41.80	+0.05	1	2666
12:15:40	41.75	41.80	41.75	0	2	2665
12:15:26	41.70	41.75	41.75	0	3	2663
12:15:20	41.75	41.80	41.75	0	4	2660
12:14:15	41.75	41.80	41.75	0	1	2656
12:09:43	41.75	41.80	41.75	0	1	2655
12:09:19	41.75	41.80	41.75	0	3	2654
12:09:01	41.70	41.75	41.75	0	3	2651
12:08:58	41.70	41.75	41.75	0	1	2648
12:07:34	41.70	41.75	41.75	0	1	2647
12:07:19	41.70	41.75	41.75	0	5	2646
12:06:51	41.70	41.75	41.70	-0.05	1	2641
12:05:49	41.70	41.75	41.70	-0.05	1	2640
12:05:08	41.70	41.75	41.70	-0.05	1	2639
12:04:51	41.70	41.75	41.70	-0.05	1	2638
12:04:45	41.70	41.75	41.70	-0.05	1	2637
12:03:54	41.70	41.75	41.75	0	2	2636
12:03:47	41.70	41.75	41.75	0	2	2634
12:03:29	41.70	41.75	41.75	0	1	2632
12:02:41	41.70	41.75	41.75	0	1	2631
12:00:10	41.75	41.80	41.75	0	6	2630
11:59:12	41.75	41.80	41.75	0	1	2624
11:57:46	41.70	41.75	41.75	0	1	2623
11:57:37	41.75	41.80	41.75	0	1	2622
11:57:37	41.75	41.80	41.75	0	5	2621
11:56:21	41.75	41.80	41.80	+0.05	1	2616
11:55:33	41.75	41.80	41.80	+0.05	1	2615
11:54:24	41.70	41.80	41.80	+0.05	1	2614
11:54:13	41.70	41.75	41.75	0	1	2613
11:54:06	41.70	41.75	41.75	0	8	2612
11:54:06	41.70	41.75	41.75	0	3	2604
11:54:04	41.70	41.75	41.75	0	1	2601
11:54:04	41.70	41.75	41.75	0	8	2600
11:53:58	41.70	41.75	41.75	0	10	2592
11:52:46	41.70	41.75	41.75	0	5	2582
11:51:13	41.75	41.80	41.75	0	12	2577
11:49:15	41.75	41.80	41.75	0	1	2565
11:48:53	41.70	41.75	41.75	0	2	2564
11:48:53	41.70	41.75	41.75	0	54	2562
11:48:16	41.75	41.80	41.75	0	1	2508
11:48:14	41.75	41.80	41.75	0	1	2507
11:48:04	41.75	41.80	41.75	0	2	2506
11:46:22	41.70	41.75	41.75	0	5	2504
11:45:59	41.75	41.80	41.75	0	1	2499
11:45:56	41.80	41.85	41.75	0	2	2498
11:45:56	41.80	41.85	41.80	+0.05	2	2496
11:45:51	41.80	41.85	41.80	+0.05	2	2494
11:45:36	41.80	41.85	41.80	+0.05	1	2492
11:44:51	41.80	41.85	41.80	+0.05	3	2491
11:44:21	41.80	41.85	41.80	+0.05	2	2488
11:41:32	41.75	41.80	41.80	+0.05	8	2486
11:40:48	41.90	41.95	41.70	-0.05	8	2478
11:40:48	41.90	41.95	41.75	0	10	2470
11:40:48	41.90	41.95	41.80	+0.05	9	2460
11:40:48	41.90	41.95	41.85	+0.10	7	2451
11:40:48	41.90	41.95	41.90	+0.15	6	2444
11:40:41	41.95	42.00	41.95	+0.20	10	2438
11:40:41	41.95	42.00	42.00	+0.25	1	2428
11:40:38	41.95	42.00	41.95	+0.20	1	2427
11:40:37	41.95	42.00	41.95	+0.20	2	2426
11:40:09	42.00	42.05	42.00	+0.25	5	2424
11:40:08	42.00	42.05	42.00	+0.25	22	2419
11:39:39	42.00	42.05	42.00	+0.25	2	2397
11:39:03	42.00	42.05	42.00	+0.25	3	2395
11:39:01	42.00	42.05	42.00	+0.25	3	2392
11:39:01	42.00	42.05	42.00	+0.25	28	2389
11:38:52	42.00	42.05	42.00	+0.25	1	2361
11:37:40	42.05	42.10	42.05	+0.30	5	2360
11:37:26	42.10	42.15	42.10	+0.35	14	2355
11:37:21	42.10	42.15	42.10	+0.35	1	2341
11:36:41	42.10	42.15	42.15	+0.40	2	2340
11:36:41	42.10	42.15	42.15	+0.40	2	2338
11:36:38	42.10	42.15	42.10	+0.35	5	2336
11:36:33	42.10	42.15	42.10	+0.35	1	2331
11:36:28	42.10	42.15	42.15	+0.40	1	2330
11:36:07	42.10	42.15	42.10	+0.35	1	2329
11:35:57	42.10	42.15	42.10	+0.35	3	2328
11:35:42	42.10	42.15	42.10	+0.35	3	2325
11:35:41	42.10	42.15	42.10	+0.35	5	2322
11:35:33	42.10	42.15	42.10	+0.35	1	2317
11:35:27	42.10	42.15	42.15	+0.40	1	2316
11:35:18	42.10	42.15	42.10	+0.35	15	2315
11:35:14	42.10	42.15	42.10	+0.35	1	2300
11:35:08	42.10	42.15	42.10	+0.35	5	2299
11:35:04	42.10	42.15	42.05	+0.30	1	2294
11:35:04	42.10	42.15	42.10	+0.35	1	2293
11:35:03	42.10	42.15	42.10	+0.35	1	2292
11:35:00	42.05	42.10	42.10	+0.35	32	2291
11:34:46	42.00	42.10	42.10	+0.35	14	2259
11:34:46	41.95	42.05	42.05	+0.30	6	2245
11:34:46	41.95	42.00	42.00	+0.25	5	2239
11:34:46	41.95	42.00	42.00	+0.25	4	2234
11:34:46	41.90	41.95	42.00	+0.25	65	2230
11:34:46	41.90	41.95	41.95	+0.20	35	2165
11:33:23	41.90	41.95	41.95	+0.20	10	2130
11:33:15	41.90	41.95	41.95	+0.20	5	2120
11:32:42	41.85	41.90	41.90	+0.15	12	2115
11:32:36	41.80	41.85	41.85	+0.10	31	2103
11:32:23	41.75	41.80	41.80	+0.05	29	2072
11:32:06	41.75	41.80	41.75	0	10	2043
11:30:38	41.75	41.80	41.75	0	3	2033
11:30:33	41.75	41.80	41.75	0	1	2030
11:29:50	41.75	41.80	41.75	0	2	2029
11:29:32	41.75	41.80	41.75	0	22	2027
11:29:09	41.75	41.80	41.75	0	1	2005
11:28:52	41.75	41.80	41.75	0	1	2004
11:28:13	41.80	41.85	41.80	+0.05	22	2003
11:26:36	41.80	41.85	41.85	+0.10	1	1981
11:23:38	41.80	41.85	41.80	+0.05	1	1980
11:23:18	41.80	41.85	41.80	+0.05	1	1979
11:22:35	41.80	41.85	41.80	+0.05	1	1978
11:21:39	41.80	41.85	41.80	+0.05	2	1977
11:20:31	41.85	41.90	41.85	+0.10	5	1975
11:20:27	41.85	41.90	41.85	+0.10	5	1970
11:20:09	41.85	41.90	41.85	+0.10	1	1965
11:19:58	41.85	41.90	41.85	+0.10	1	1964
11:19:50	41.85	41.90	41.85	+0.10	1	1963
11:19:24	41.85	41.90	41.85	+0.10	1	1962
11:19:11	41.85	41.90	41.85	+0.10	2	1961
11:18:55	41.85	41.90	41.85	+0.10	1	1959
11:18:54	41.85	41.90	41.85	+0.10	1	1958
11:18:44	41.85	41.90	41.85	+0.10	3	1957
11:18:37	41.85	41.90	41.85	+0.10	1	1954
11:18:17	41.85	41.90	41.85	+0.10	3	1953
11:17:55	41.85	41.90	41.85	+0.10	1	1950
11:17:44	41.85	41.90	41.85	+0.10	10	1949
11:17:39	41.85	41.90	41.85	+0.10	2	1939
11:16:44	41.85	41.90	41.85	+0.10	1	1937
11:16:03	41.85	41.90	41.90	+0.15	10	1936
11:15:31	41.85	41.90	41.85	+0.10	1	1926
11:14:43	41.90	41.95	41.90	+0.15	2	1925
11:14:38	41.90	41.95	41.90	+0.15	1	1923
11:14:32	41.90	41.95	41.90	+0.15	1	1922
11:14:22	41.90	41.95	41.90	+0.15	15	1921
11:14:01	41.90	41.95	41.90	+0.15	2	1906
11:13:11	41.90	41.95	41.95	+0.20	1	1904
11:11:45	41.90	41.95	41.90	+0.15	1	1903
11:10:55	41.90	41.95	41.90	+0.15	1	1902
11:10:13	41.85	41.90	41.90	+0.15	1	1901
11:10:13	41.85	41.90	41.90	+0.15	14	1900
11:09:09	41.90	41.95	41.90	+0.15	3	1886
11:08:57	41.85	41.90	41.90	+0.15	1	1883
11:08:57	41.85	41.90	41.90	+0.15	5	1882
11:08:09	41.80	41.85	41.85	+0.10	3	1877
11:08:09	41.85	41.95	41.85	+0.10	7	1874
11:07:19	41.90	41.95	41.90	+0.15	7	1867
11:06:43	41.90	41.95	41.90	+0.15	2	1860
11:06:26	41.90	41.95	41.90	+0.15	1	1858
11:06:20	41.90	41.95	41.90	+0.15	2	1857
11:06:12	41.90	41.95	41.90	+0.15	1	1855
11:06:01	41.90	41.95	41.90	+0.15	2	1854
11:05:43	41.90	41.95	41.90	+0.15	1	1852
11:05:40	41.90	41.95	41.90	+0.15	5	1851
11:05:11	41.90	41.95	41.95	+0.20	3	1846
11:04:49	41.95	42.00	41.95	+0.20	4	1843
11:04:47	41.95	42.00	41.95	+0.20	3	1839
11:04:08	41.90	41.95	41.95	+0.20	2	1836
11:04:08	41.90	41.95	41.95	+0.20	20	1834
11:03:58	41.90	41.95	41.90	+0.15	1	1814
11:03:54	41.90	41.95	41.95	+0.20	1	1813
11:02:59	41.85	41.95	41.95	+0.20	1	1812
11:02:56	41.85	41.95	41.95	+0.20	1	1811
11:02:54	41.85	41.90	41.90	+0.15	1	1810
11:02:41	41.80	41.90	41.90	+0.15	6	1809
11:02:37	41.80	41.85	41.85	+0.10	6	1803
11:02:37	41.75	41.80	41.80	+0.05	14	1797
11:02:29	41.75	41.80	41.75	0	1	1783
11:01:55	41.75	41.80	41.75	0	3	1782
11:00:26	41.65	41.75	41.75	0	11	1779
11:00:26	41.65	41.70	41.70	-0.05	7	1768
11:00:26	41.60	41.65	41.70	-0.05	9	1761
11:00:26	41.60	41.65	41.65	-0.10	21	1752
11:00:07	41.60	41.65	41.60	-0.15	9	1731
10:59:59	41.60	41.65	41.60	-0.15	1	1722
10:59:25	41.60	41.65	41.60	-0.15	1	1721
10:57:31	41.60	41.65	41.60	-0.15	2	1720
10:57:25	41.60	41.65	41.65	-0.10	1	1718
10:56:11	41.60	41.65	41.60	-0.15	2	1717
10:54:41	41.60	41.65	41.60	-0.15	2	1715
10:54:22	41.60	41.65	41.60	-0.15	3	1713
10:54:15	41.60	41.65	41.60	-0.15	1	1710
10:53:36	41.60	41.65	41.65	-0.10	1	1709
10:53:20	41.60	41.65	41.60	-0.15	1	1708
10:50:31	41.60	41.65	41.60	-0.15	1	1707
10:49:37	41.60	41.65	41.60	-0.15	5	1706
10:49:28	41.60	41.65	41.65	-0.10	3	1701
10:49:15	41.60	41.65	41.65	-0.10	3	1698
10:48:26	41.65	41.70	41.60	-0.15	3	1695
10:48:26	41.65	41.70	41.65	-0.10	2	1692
10:48:18	41.60	41.65	41.65	-0.10	1	1690
10:48:18	41.60	41.65	41.60	-0.15	1	1689
10:46:58	41.60	41.65	41.60	-0.15	1	1688
10:46:45	41.60	41.65	41.60	-0.15	1	1687
10:46:26	41.60	41.65	41.60	-0.15	4	1686
10:46:15	41.60	41.65	41.65	-0.10	1	1682
10:45:42	41.60	41.65	41.60	-0.15	1	1681
10:45:33	41.60	41.65	41.60	-0.15	1	1680
10:45:10	41.60	41.65	41.60	-0.15	1	1679
10:44:57	41.60	41.65	41.60	-0.15	1	1678
10:44:47	41.60	41.65	41.60	-0.15	1	1677
10:44:31	41.60	41.65	41.60	-0.15	1	1676
10:43:37	41.60	41.65	41.60	-0.15	1	1675
10:43:23	41.60	41.65	41.60	-0.15	5	1674
10:41:17	41.60	41.65	41.60	-0.15	1	1669
10:41:17	41.60	41.70	41.55	-0.20	7	1668
10:41:17	41.60	41.70	41.60	-0.15	2	1661
10:41:17	41.60	41.65	41.65	-0.10	1	1659
10:41:17	41.55	41.60	41.65	-0.10	45	1658
10:41:17	41.55	41.60	41.60	-0.15	1	1613
10:41:17	41.55	41.65	41.55	-0.20	9	1612
10:41:05	41.60	41.65	41.60	-0.15	1	1603
10:40:58	41.60	41.65	41.60	-0.15	1	1602
10:40:58	41.60	41.65	41.60	-0.15	1	1601
10:40:46	41.60	41.65	41.60	-0.15	1	1600
10:40:45	41.55	41.60	41.60	-0.15	7	1599
10:40:32	41.55	41.60	41.60	-0.15	1	1592
10:39:15	41.60	41.65	41.60	-0.15	6	1591
10:38:15	41.60	41.65	41.60	-0.15	1	1585
10:38:00	41.60	41.65	41.60	-0.15	2	1584
10:36:40	41.55	41.65	41.65	-0.10	1	1582
10:36:00	41.55	41.65	41.65	-0.10	1	1581
10:36:00	41.50	41.60	41.60	-0.15	9	1580
10:35:59	41.50	41.55	41.55	-0.20	1	1571
10:35:59	41.55	41.60	41.55	-0.20	9	1570
10:35:40	41.55	41.60	41.55	-0.20	7	1561
10:34:42	41.55	41.60	41.55	-0.20	1	1554
10:34:42	41.55	41.60	41.55	-0.20	20	1553
10:34:31	41.55	41.60	41.55	-0.20	1	1533
10:32:51	41.55	41.60	41.55	-0.20	3	1532
10:32:10	41.55	41.60	41.60	-0.15	1	1529
10:32:01	41.55	41.60	41.55	-0.20	1	1528
10:31:39	41.55	41.60	41.55	-0.20	2	1527
10:31:10	41.55	41.60	41.55	-0.20	2	1525
10:30:59	41.55	41.60	41.55	-0.20	4	1523
10:30:56	41.55	41.60	41.55	-0.20	3	1519
10:30:21	41.55	41.60	41.55	-0.20	2	1516
10:30:21	41.50	41.60	41.60	-0.15	1	1514
10:30:17	41.50	41.55	41.55	-0.20	2	1513
10:30:16	41.50	41.60	41.50	-0.25	1	1511
10:30:03	41.55	41.60	41.55	-0.20	1	1510
10:30:03	41.55	41.60	41.55	-0.20	1	1509
10:30:03	41.55	41.60	41.55	-0.20	21	1508
10:29:46	41.60	41.65	41.60	-0.15	23	1487
10:29:02	41.60	41.65	41.65	-0.10	4	1464
10:28:50	41.60	41.65	41.60	-0.15	9	1460
10:28:45	41.65	41.70	41.65	-0.10	2	1451
10:28:18	41.65	41.70	41.65	-0.10	2	1449
10:28:16	41.65	41.70	41.65	-0.10	2	1447
10:28:06	41.65	41.70	41.65	-0.10	1	1445
10:27:46	41.65	41.70	41.65	-0.10	4	1444
10:26:34	41.65	41.70	41.65	-0.10	5	1440
10:25:57	41.65	41.70	41.70	-0.05	1	1435
10:25:49	41.65	41.70	41.70	-0.05	4	1434
10:25:29	41.65	41.70	41.70	-0.05	1	1430
10:23:33	41.70	41.75	41.70	-0.05	2	1429
10:23:11	41.65	41.70	41.70	-0.05	1	1427
10:22:27	41.65	41.70	41.70	-0.05	1	1426
10:22:03	41.70	41.75	41.70	-0.05	4	1425
10:20:33	41.80	41.85	41.75	0	2	1421
10:20:33	41.80	41.85	41.80	+0.05	1	1419
10:19:33	41.75	41.90	41.75	0	2	1418
10:19:17	41.75	41.85	41.75	0	1	1416
10:18:36	41.80	41.85	41.80	+0.05	3	1415
10:18:01	41.75	41.85	41.85	+0.10	1	1412
10:17:46	41.80	41.90	41.80	+0.05	3	1411
10:17:36	41.75	41.80	41.80	+0.05	5	1408
10:16:55	41.70	41.80	41.80	+0.05	2	1403
10:15:51	41.70	41.75	41.75	0	2	1401
10:15:46	41.65	41.70	41.70	-0.05	1	1399
10:15:46	41.65	41.70	41.70	-0.05	1	1398
10:15:38	41.70	41.75	41.70	-0.05	3	1397
10:15:21	41.70	41.75	41.70	-0.05	3	1394
10:14:17	41.65	41.70	41.70	-0.05	5	1391
10:14:17	41.65	41.70	41.70	-0.05	1	1386
10:14:17	41.65	41.70	41.70	-0.05	2	1385
10:13:44	41.65	41.70	41.65	-0.10	1	1383
10:13:20	41.65	41.70	41.65	-0.10	1	1382
10:13:01	41.70	41.75	41.70	-0.05	1	1381
10:12:16	41.70	41.75	41.70	-0.05	1	1380
10:10:29	41.65	41.85	41.65	-0.10	1	1379
10:10:28	41.70	41.85	41.70	-0.05	1	1378
10:10:24	41.80	41.95	41.80	+0.05	1	1377
10:09:43	41.80	41.85	41.85	+0.10	4	1376
10:09:43	41.75	41.80	41.80	+0.05	5	1372
10:09:30	41.65	41.75	41.75	0	5	1367
10:09:30	41.60	41.70	41.70	-0.05	1	1362
10:09:30	41.60	41.65	41.70	-0.05	3	1361
10:09:30	41.60	41.65	41.65	-0.10	1	1358
10:09:07	41.60	41.70	41.60	-0.15	1	1357
10:09:00	41.60	41.70	41.60	-0.15	1	1356
10:08:40	41.60	41.70	41.60	-0.15	1	1355
10:07:54	41.60	41.65	41.65	-0.10	1	1354
10:07:13	41.60	41.65	41.60	-0.15	1	1353
10:06:54	41.65	41.70	41.65	-0.10	1	1352
10:06:52	41.60	41.70	41.60	-0.15	1	1351
10:06:36	41.60	41.70	41.60	-0.15	3	1350
10:06:32	41.60	41.70	41.60	-0.15	1	1347
10:06:28	41.60	41.70	41.60	-0.15	6	1346
10:06:15	41.60	41.70	41.60	-0.15	3	1340
10:06:07	41.55	41.60	41.60	-0.15	7	1337
10:05:57	41.55	41.60	41.60	-0.15	1	1330
10:05:06	41.55	41.60	41.60	-0.15	3	1329
10:05:04	41.60	41.70	41.60	-0.15	3	1326
10:04:59	41.55	41.60	41.60	-0.15	3	1323
10:04:49	41.60	41.65	41.60	-0.15	5	1320
10:04:47	41.60	41.70	41.60	-0.15	2	1315
10:04:44	41.60	41.70	41.60	-0.15	1	1313
10:04:37	41.60	41.70	41.70	-0.05	1	1312
10:04:24	41.65	41.75	41.65	-0.10	4	1311
10:04:24	41.70	41.75	41.70	-0.05	11	1307
10:04:07	41.75	41.80	41.75	0	1	1296
10:04:07	41.70	41.75	41.75	0	1	1295
10:03:45	41.70	41.75	41.75	0	1	1294
10:03:07	41.70	41.75	41.75	0	1	1293
10:02:54	41.75	41.80	41.75	0	3	1292
10:02:48	41.75	41.80	41.75	0	1	1289
10:02:42	41.75	41.80	41.75	0	1	1288
10:02:31	41.75	41.80	41.75	0	1	1287
10:00:37	41.70	41.75	41.75	0	2	1286
10:00:24	41.75	41.80	41.75	0	1	1284
10:00:18	41.70	41.75	41.75	0	1	1283
10:00:12	41.70	41.75	41.75	0	1	1282
10:00:06	41.75	41.80	41.75	0	1	1281
10:00:03	41.75	41.80	41.75	0	1	1280
09:59:59	41.75	41.80	41.75	0	1	1279
09:59:52	41.75	41.80	41.75	0	1	1278
09:59:50	41.75	41.80	41.75	0	1	1277
09:59:34	41.75	41.80	41.75	0	2	1276
09:59:13	41.75	41.80	41.75	0	1	1274
09:59:00	41.70	41.75	41.75	0	2	1273
09:58:40	41.70	41.75	41.75	0	5	1271
09:58:31	41.70	41.75	41.75	0	1	1266
09:58:30	41.70	41.75	41.75	0	1	1265
09:57:45	41.70	41.75	41.75	0	1	1264
09:57:39	41.70	41.75	41.70	-0.05	1	1263
09:57:31	41.70	41.75	41.70	-0.05	1	1262
09:56:56	41.70	41.80	41.80	+0.05	1	1261
09:56:55	41.75	41.80	41.80	+0.05	1	1260
09:56:48	41.80	41.85	41.80	+0.05	3	1259
09:56:39	41.80	41.85	41.80	+0.05	3	1256
09:56:31	41.80	41.85	41.80	+0.05	1	1253
09:56:17	41.85	41.90	41.85	+0.10	1	1252
09:56:10	41.85	41.90	41.90	+0.15	1	1251
09:56:06	41.90	42.00	41.90	+0.15	1	1250
09:55:43	41.90	42.00	41.90	+0.15	1	1249
09:55:43	41.90	42.00	41.90	+0.15	1	1248
09:55:30	41.90	42.00	41.90	+0.15	5	1247
09:55:26	41.90	42.00	41.90	+0.15	1	1242
09:55:02	41.90	42.00	41.90	+0.15	3	1241
09:54:54	41.95	42.00	41.90	+0.15	3	1238
09:54:54	41.95	42.00	41.95	+0.20	7	1235
09:54:54	41.95	42.00	41.95	+0.20	1	1228
09:53:25	41.95	42.00	42.00	+0.25	2	1227
09:53:25	41.95	42.00	42.00	+0.25	2	1225
09:53:02	42.00	42.05	42.00	+0.25	4	1223
09:52:44	42.00	42.05	42.00	+0.25	3	1219
09:52:37	42.05	42.15	42.00	+0.25	8	1216
09:52:37	42.05	42.15	42.05	+0.30	2	1208
09:52:14	42.00	42.15	42.00	+0.25	1	1206
09:52:01	42.10	42.15	42.10	+0.35	2	1205
09:51:52	42.10	42.15	42.10	+0.35	3	1203
09:51:42	42.10	42.15	42.05	+0.30	3	1200
09:51:42	42.10	42.15	42.10	+0.35	2	1197
09:51:38	42.10	42.15	42.10	+0.35	1	1195
09:51:09	42.00	42.10	42.15	+0.40	3	1194
09:51:09	42.00	42.10	42.10	+0.35	2	1191
09:51:05	42.00	42.10	42.00	+0.25	1	1189
09:51:04	42.05	42.15	42.05	+0.30	1	1188
09:50:31	42.10	42.15	42.05	+0.30	3	1187
09:50:31	42.10	42.15	42.10	+0.35	2	1184
09:50:18	42.10	42.15	42.10	+0.35	2	1182
09:50:18	42.10	42.15	42.10	+0.35	3	1180
09:50:02	42.10	42.15	42.10	+0.35	4	1177
09:49:54	42.10	42.15	42.10	+0.35	2	1173
09:49:47	42.10	42.15	42.10	+0.35	4	1171
09:49:43	42.10	42.15	42.15	+0.40	3	1167
09:49:42	42.10	42.15	42.15	+0.40	5	1164
09:49:21	42.10	42.15	42.15	+0.40	3	1159
09:49:20	42.10	42.15	42.15	+0.40	1	1156
09:48:57	42.10	42.15	42.15	+0.40	1	1155
09:48:43	42.10	42.15	42.15	+0.40	1	1154
09:48:41	42.10	42.15	42.15	+0.40	1	1153
09:48:30	42.10	42.15	42.15	+0.40	2	1152
09:48:22	42.10	42.15	42.15	+0.40	1	1150
09:48:14	42.10	42.15	42.10	+0.35	5	1149
09:48:10	42.10	42.15	42.10	+0.35	1	1144
09:48:03	42.10	42.15	42.15	+0.40	1	1143
09:48:00	42.10	42.15	42.15	+0.40	1	1142
09:47:42	42.10	42.20	42.10	+0.35	1	1141
09:47:33	42.15	42.25	42.10	+0.35	2	1140
09:47:33	42.15	42.25	42.15	+0.40	3	1138
09:47:23	42.15	42.25	42.15	+0.40	1	1135
09:47:22	42.15	42.20	42.20	+0.45	1	1134
09:47:12	42.20	42.25	42.20	+0.45	10	1133
09:47:12	42.20	42.30	42.20	+0.45	2	1123
09:47:11	42.25	42.30	42.25	+0.50	1	1121
09:47:06	42.20	42.30	42.20	+0.45	2	1120
09:47:00	42.20	42.30	42.20	+0.45	3	1118
09:46:54	42.20	42.25	42.30	+0.55	6	1115
09:46:54	42.20	42.25	42.25	+0.50	4	1109
09:46:53	42.20	42.25	42.20	+0.45	2	1105
09:46:53	42.20	42.25	42.20	+0.45	2	1103
09:46:52	42.15	42.20	42.20	+0.45	3	1101
09:46:51	42.20	42.25	42.20	+0.45	2	1098
09:46:51	42.15	42.20	42.20	+0.45	3	1096
09:46:38	42.15	42.20	42.15	+0.40	1	1093
09:46:36	42.10	42.15	42.15	+0.40	1	1092
09:46:35	42.10	42.15	42.10	+0.35	1	1091
09:46:32	42.15	42.20	42.15	+0.40	1	1090
09:46:25	42.10	42.20	42.20	+0.45	3	1089
09:46:25	42.15	42.20	42.15	+0.40	1	1086
09:46:23	42.10	42.15	42.20	+0.45	2	1085
09:46:23	42.10	42.15	42.15	+0.40	3	1083
09:46:16	42.10	42.20	42.10	+0.35	1	1080
09:46:15	42.15	42.20	42.15	+0.40	1	1079
09:46:11	42.10	42.15	42.15	+0.40	2	1078
09:46:09	42.10	42.15	42.15	+0.40	1	1076
09:46:08	42.10	42.15	42.10	+0.35	1	1075
09:46:07	42.10	42.15	42.15	+0.40	2	1074
09:45:48	42.10	42.15	42.15	+0.40	1	1072
09:45:44	42.10	42.15	42.15	+0.40	1	1071
09:45:42	42.10	42.15	42.15	+0.40	1	1070
09:45:39	42.10	42.15	42.10	+0.35	1	1069
09:45:37	42.10	42.15	42.10	+0.35	1	1068
09:45:14	42.05	42.10	42.10	+0.35	2	1067
09:45:12	42.05	42.10	42.05	+0.30	1	1065
09:45:09	42.05	42.10	42.10	+0.35	1	1064
09:45:00	42.05	42.10	42.10	+0.35	1	1063
09:44:55	42.05	42.10	42.05	+0.30	1	1062
09:44:53	42.05	42.10	42.10	+0.35	5	1061
09:44:49	42.05	42.10	42.05	+0.30	1	1056
09:44:45	42.05	42.10	42.05	+0.30	2	1055
09:44:28	42.05	42.10	42.05	+0.30	3	1053
09:44:15	42.05	42.15	42.05	+0.30	1	1050
09:44:08	42.05	42.15	42.15	+0.40	1	1049
09:44:07	42.10	42.15	42.10	+0.35	2	1048
09:43:58	42.10	42.20	42.20	+0.45	1	1046
09:43:52	42.10	42.20	42.20	+0.45	2	1045
09:43:48	42.10	42.20	42.20	+0.45	3	1043
09:43:48	42.15	42.20	42.15	+0.40	21	1040
09:43:35	42.10	42.25	42.25	+0.50	2	1019
09:43:32	42.10	42.25	42.10	+0.35	1	1017
09:43:32	42.20	42.30	42.20	+0.45	4	1016
09:43:30	42.25	42.35	42.25	+0.50	1	1012
09:43:30	42.20	42.35	42.35	+0.60	1	1011
09:43:30	42.15	42.30	42.30	+0.55	7	1010
09:43:30	42.25	42.30	42.25	+0.50	1	1003
09:43:30	42.25	42.30	42.25	+0.50	7	1002
09:43:27	42.25	42.30	42.30	+0.55	2	995
09:43:27	42.20	42.25	42.25	+0.50	2	993
09:43:27	42.20	42.25	42.25	+0.50	3	991
09:43:27	42.20	42.25	42.25	+0.50	6	988
09:43:27	42.15	42.20	42.20	+0.45	3	982
09:43:27	42.10	42.20	42.20	+0.45	9	979
09:43:26	42.00	42.15	42.15	+0.40	10	970
09:43:26	42.00	42.15	42.00	+0.25	2	960
09:43:26	42.00	42.05	42.05	+0.30	2	958
09:43:26	41.85	41.95	41.95	+0.20	1	956
09:43:26	41.85	42.00	42.00	+0.25	17	955
09:43:26	41.85	42.00	42.00	+0.25	40	938
09:43:26	41.80	41.85	41.95	+0.20	56	898
09:43:26	41.80	41.85	41.90	+0.15	36	842
09:43:26	41.80	41.85	41.85	+0.10	8	806
09:43:17	41.80	41.85	41.85	+0.10	1	798
09:43:16	41.80	41.85	41.85	+0.10	1	797
09:43:13	41.80	41.85	41.85	+0.10	1	796
09:43:09	41.80	41.85	41.85	+0.10	2	795
09:42:50	41.75	41.80	41.80	+0.05	4	793
09:42:50	41.75	41.80	41.80	+0.05	3	789
09:42:44	41.70	41.75	41.75	0	6	786
09:42:38	41.70	41.75	41.75	0	2	780
09:42:33	41.70	41.75	41.75	0	2	778
09:42:17	41.70	41.75	41.75	0	1	776
09:42:11	41.70	41.75	41.75	0	2	775
09:41:30	41.75	41.80	41.75	0	1	773
09:40:49	41.70	41.75	41.75	0	1	772
09:40:46	41.70	41.75	41.75	0	1	771
09:40:38	41.70	41.75	41.75	0	8	770
09:40:18	41.75	41.80	41.75	0	1	762
09:40:07	41.75	41.80	41.75	0	1	761
09:40:05	41.70	41.75	41.75	0	3	760
09:40:01	41.70	41.75	41.75	0	1	757
09:39:19	41.65	41.75	41.75	0	7	756
09:39:19	41.60	41.70	41.70	-0.05	10	749
09:38:29	41.60	41.70	41.60	-0.15	1	739
09:38:16	41.60	41.70	41.60	-0.15	1	738
09:38:06	41.60	41.70	41.70	-0.05	1	737
09:37:17	41.65	41.70	41.65	-0.10	1	736
09:36:38	41.60	41.65	41.65	-0.10	3	735
09:36:38	41.55	41.60	41.65	-0.10	9	732
09:36:38	41.55	41.60	41.60	-0.15	1	723
09:35:55	41.50	41.60	41.50	-0.25	1	722
09:35:51	41.55	41.60	41.55	-0.20	6	721
09:35:37	41.60	41.65	41.60	-0.15	3	715
09:35:14	41.60	41.65	41.60	-0.15	1	712
09:34:44	41.60	41.65	41.60	-0.15	4	711
09:34:08	41.60	41.65	41.60	-0.15	1	707
09:33:55	41.55	41.65	41.55	-0.20	1	706
09:33:54	41.60	41.70	41.60	-0.15	7	705
09:33:54	41.60	41.70	41.60	-0.15	4	698
09:33:39	41.65	41.70	41.65	-0.10	1	694
09:33:39	41.65	41.70	41.65	-0.10	8	693
09:33:26	41.65	41.70	41.65	-0.10	5	685
09:32:58	41.65	41.70	41.65	-0.10	1	680
09:32:15	41.65	41.70	41.65	-0.10	1	679
09:31:54	41.65	41.70	41.65	-0.10	1	678
09:31:28	41.60	41.65	41.65	-0.10	6	677
09:30:21	41.65	41.70	41.60	-0.15	3	671
09:30:21	41.65	41.70	41.65	-0.10	2	668
09:29:50	41.60	41.65	41.65	-0.10	3	666
09:29:43	41.60	41.65	41.60	-0.15	1	663
09:29:31	41.55	41.60	41.60	-0.15	2	662
09:28:46	41.55	41.60	41.60	-0.15	1	660
09:28:43	41.60	41.65	41.60	-0.15	3	659
09:28:20	41.65	41.70	41.65	-0.10	2	656
09:28:14	41.65	41.70	41.65	-0.10	1	654
09:28:01	41.70	41.75	41.70	-0.05	2	653
09:27:42	41.70	41.75	41.70	-0.05	1	651
09:27:31	41.70	41.80	41.70	-0.05	1	650
09:27:27	41.70	41.80	41.70	-0.05	1	649
09:27:26	41.70	41.75	41.75	0	2	648
09:27:26	41.70	41.75	41.70	-0.05	1	646
09:27:02	41.70	41.75	41.70	-0.05	1	645
09:26:32	41.70	41.75	41.75	0	1	644
09:26:29	41.70	41.75	41.75	0	1	643
09:26:27	41.70	41.75	41.75	0	3	642
09:26:17	41.70	41.75	41.75	0	2	639
09:26:10	41.75	41.80	41.75	0	3	637
09:26:05	41.75	41.80	41.75	0	1	634
09:25:49	41.75	41.80	41.75	0	1	633
09:25:37	41.75	41.80	41.80	+0.05	1	632
09:25:28	41.75	41.80	41.75	0	1	631
09:25:13	41.75	41.80	41.75	0	1	630
09:25:08	41.80	41.85	41.80	+0.05	5	629
09:24:57	41.80	41.85	41.85	+0.10	1	624
09:24:22	41.85	41.90	41.85	+0.10	2	623
09:24:21	41.75	41.85	41.85	+0.10	4	621
09:24:16	41.80	41.85	41.80	+0.05	1	617
09:24:16	41.75	41.80	41.80	+0.05	1	616
09:24:13	41.75	41.80	41.80	+0.05	1	615
09:24:06	41.75	41.85	41.85	+0.10	1	614
09:24:04	41.80	41.85	41.80	+0.05	1	613
09:24:00	41.80	41.85	41.85	+0.10	1	612
09:23:55	41.85	41.95	41.85	+0.10	1	611
09:23:54	41.90	41.95	41.90	+0.15	1	610
09:23:53	41.85	41.90	41.95	+0.20	10	609
09:23:53	41.85	41.90	41.90	+0.15	10	599
09:23:27	41.75	41.80	41.85	+0.10	7	589
09:23:27	41.75	41.80	41.80	+0.05	3	582
09:22:33	41.70	41.80	41.80	+0.05	1	579
09:22:30	41.70	41.80	41.80	+0.05	1	578
09:22:22	41.65	41.80	41.80	+0.05	1	577
09:22:07	41.75	41.80	41.75	0	9	576
09:21:48	41.80	41.85	41.80	+0.05	1	567
09:21:43	41.75	41.80	41.80	+0.05	1	566
09:21:32	41.80	41.90	41.80	+0.05	2	565
09:21:23	41.85	41.90	41.85	+0.10	2	563
09:21:18	41.85	41.90	41.90	+0.15	1	561
09:21:10	41.85	41.90	41.90	+0.15	1	560
09:20:55	41.85	41.90	41.85	+0.10	1	559
09:20:55	41.90	41.95	41.90	+0.15	5	558
09:20:55	41.80	41.90	41.90	+0.15	5	553
09:20:25	41.75	41.90	41.75	0	1	548
09:20:15	41.75	41.80	41.75	0	1	547
09:20:11	41.75	41.95	41.75	0	1	546
09:20:11	41.75	41.85	41.75	0	1	545
09:20:10	41.70	41.80	41.90	+0.15	4	544
09:20:10	41.70	41.80	41.85	+0.10	4	540
09:20:10	41.70	41.80	41.80	+0.05	2	536
09:20:07	41.75	41.85	41.75	0	2	534
09:20:07	41.85	41.90	41.85	+0.10	5	532
09:20:00	41.85	41.90	41.85	+0.10	1	527
09:19:59	41.75	41.85	41.85	+0.10	3	526
09:19:59	41.80	41.85	41.80	+0.05	5	523
09:19:59	41.85	41.95	41.85	+0.10	1	518
09:19:59	41.85	41.95	41.85	+0.10	2	517
09:19:59	41.80	41.90	41.95	+0.20	3	515
09:19:59	41.80	41.90	41.90	+0.15	4	512
09:19:50	41.85	41.90	41.85	+0.10	1	508
09:19:50	41.80	41.85	41.85	+0.10	2	507
09:19:43	41.80	41.85	41.80	+0.05	2	505
09:19:43	41.75	41.80	41.80	+0.05	7	503
09:19:34	41.65	41.75	41.75	0	2	496
09:19:34	41.65	41.70	41.70	-0.05	2	494
09:19:22	41.55	41.60	41.60	-0.15	2	492
09:19:22	41.50	41.55	41.55	-0.20	3	490
09:19:13	41.50	41.55	41.50	-0.25	1	487
09:19:12	41.50	41.55	41.45	-0.30	1	486
09:19:12	41.50	41.55	41.50	-0.25	1	485
09:19:01	41.50	41.55	41.50	-0.25	3	484
09:18:52	41.45	41.50	41.50	-0.25	4	481
09:18:52	41.45	41.50	41.50	-0.25	1	477
09:18:45	41.30	41.40	41.45	-0.30	8	476
09:18:45	41.30	41.40	41.40	-0.35	3	468
09:18:43	41.30	41.40	41.30	-0.45	3	465
09:18:29	41.35	41.40	41.30	-0.45	2	462
09:18:29	41.35	41.40	41.35	-0.40	3	460
09:18:21	41.30	41.35	41.35	-0.40	4	457
09:18:21	41.35	41.40	41.35	-0.40	1	453
09:18:10	41.40	41.45	41.40	-0.35	1	452
09:18:09	41.40	41.45	41.40	-0.35	1	451
09:18:08	41.40	41.45	41.40	-0.35	1	450
09:17:44	41.40	41.45	41.40	-0.35	3	449
09:17:24	41.40	41.50	41.40	-0.35	1	446
09:17:06	41.45	41.55	41.45	-0.30	1	445
09:17:04	41.45	41.50	41.50	-0.25	2	444
09:17:04	41.50	41.55	41.50	-0.25	17	442
09:17:02	41.55	41.60	41.55	-0.20	1	425
09:16:47	41.55	41.65	41.55	-0.20	11	424
09:16:47	41.55	41.65	41.55	-0.20	1	413
09:16:16	41.60	41.65	41.60	-0.15	6	412
09:16:07	41.60	41.70	41.60	-0.15	1	406
09:15:23	41.60	41.65	41.60	-0.15	1	405
09:15:23	41.55	41.60	41.60	-0.15	1	404
09:15:14	41.60	41.65	41.60	-0.15	2	403
09:15:14	41.55	41.60	41.60	-0.15	1	401
09:15:07	41.55	41.60	41.60	-0.15	1	400
09:15:05	41.60	41.65	41.60	-0.15	8	399
09:14:54	41.65	41.80	41.65	-0.10	2	391
09:14:54	41.65	41.70	41.70	-0.05	1	389
09:14:54	41.70	41.75	41.70	-0.05	2	388
09:14:53	41.70	41.75	41.75	0	2	386
09:14:47	41.75	41.80	41.75	0	1	384
09:14:35	41.70	41.80	41.80	+0.05	3	383
09:14:35	41.75	41.85	41.75	0	5	380
09:14:34	41.80	41.90	41.80	+0.05	12	375
09:14:34	41.85	41.90	41.85	+0.10	2	363
09:14:29	41.90	41.95	41.90	+0.15	1	361
09:14:28	41.90	41.95	41.90	+0.15	1	360
09:14:17	41.75	41.90	41.90	+0.15	1	359
09:14:11	41.75	41.90	41.90	+0.15	2	358
09:14:07	41.65	41.80	41.80	+0.05	1	356
09:14:07	41.60	41.70	41.90	+0.15	1	355
09:14:07	41.60	41.70	41.85	+0.10	6	354
09:14:07	41.60	41.70	41.80	+0.05	2	348
09:14:07	41.60	41.70	41.75	0	8	346
09:14:07	41.60	41.70	41.70	-0.05	3	338
09:13:57	41.65	41.70	41.65	-0.10	3	335
09:13:45	41.65	41.70	41.70	-0.05	7	332
09:13:16	41.60	41.65	41.65	-0.10	3	325
09:13:11	41.60	41.65	41.65	-0.10	1	322
09:13:11	41.60	41.65	41.65	-0.10	1	321
09:12:58	41.65	41.70	41.65	-0.10	2	320
09:12:30	41.60	41.70	41.60	-0.15	2	318
09:12:22	41.60	41.65	41.65	-0.10	1	316
09:12:17	41.55	41.60	41.60	-0.15	4	315
09:12:10	41.60	41.65	41.60	-0.15	3	311
09:12:10	41.50	41.60	41.60	-0.15	7	308
09:12:03	41.55	41.60	41.55	-0.20	2	301
09:12:00	41.55	41.60	41.60	-0.15	3	299
09:12:00	41.55	41.60	41.60	-0.15	1	296
09:12:00	41.50	41.55	41.55	-0.20	3	295
09:11:43	41.40	41.50	41.50	-0.25	8	292
09:11:43	41.40	41.50	41.50	-0.25	10	284
09:11:43	41.40	41.45	41.45	-0.30	5	274
09:11:42	41.40	41.45	41.45	-0.30	2	269
09:11:34	41.40	41.45	41.45	-0.30	1	267
09:11:17	41.35	41.45	41.45	-0.30	1	266
09:11:00	41.35	41.45	41.45	-0.30	1	265
09:10:51	41.35	41.45	41.45	-0.30	1	264
09:10:47	41.30	41.35	41.35	-0.40	1	263
09:10:47	41.30	41.35	41.35	-0.40	1	262
09:10:44	41.30	41.35	41.35	-0.40	3	261
09:10:35	41.35	41.45	41.35	-0.40	1	258
09:10:12	41.35	41.45	41.35	-0.40	1	257
09:09:31	41.35	41.45	41.35	-0.40	1	256
09:09:08	41.35	41.45	41.35	-0.40	1	255
09:09:03	41.35	41.45	41.35	-0.40	1	254
09:09:02	41.40	41.45	41.40	-0.35	1	253
09:08:46	41.35	41.45	41.35	-0.40	1	252
09:08:42	41.35	41.45	41.35	-0.40	1	251
09:08:42	41.35	41.40	41.40	-0.35	3	250
09:08:15	41.35	41.40	41.35	-0.40	2	247
09:08:02	41.35	41.40	41.35	-0.40	1	245
09:07:39	41.35	41.40	41.35	-0.40	4	244
09:07:39	41.35	41.40	41.35	-0.40	1	240
09:07:00	41.35	41.40	41.35	-0.40	1	239
09:06:27	41.30	41.35	41.35	-0.40	1	238
09:06:11	41.35	41.45	41.35	-0.40	2	237
09:06:11	41.40	41.45	41.40	-0.35	4	235
09:06:04	41.45	41.50	41.45	-0.30	1	231
09:06:02	41.45	41.50	41.45	-0.30	1	230
09:05:57	41.45	41.50	41.45	-0.30	1	229
09:05:52	41.45	41.50	41.45	-0.30	1	228
09:05:44	41.40	41.45	41.45	-0.30	6	227
09:05:35	41.40	41.45	41.40	-0.35	1	221
09:05:13	41.35	41.40	41.40	-0.35	1	220
09:05:10	41.35	41.40	41.40	-0.35	1	219
09:05:07	41.35	41.40	41.40	-0.35	1	218
09:05:04	41.40	41.45	41.40	-0.35	3	217
09:05:00	41.35	41.40	41.40	-0.35	4	214
09:04:56	41.30	41.40	41.40	-0.35	1	210
09:04:55	41.25	41.35	41.35	-0.40	5	209
09:04:55	41.30	41.35	41.30	-0.45	2	204
09:04:43	41.30	41.35	41.35	-0.40	1	202
09:04:40	41.30	41.35	41.30	-0.45	2	201
09:04:30	41.35	41.40	41.35	-0.40	19	199
09:04:30	41.35	41.40	41.35	-0.40	7	180
09:04:12	41.35	41.40	41.40	-0.35	1	173
09:04:07	41.40	41.45	41.40	-0.35	1	172
09:03:54	41.40	41.45	41.40	-0.35	5	171
09:03:47	41.40	41.50	41.40	-0.35	1	166
09:03:42	41.40	41.50	41.40	-0.35	5	165
09:03:30	41.35	41.55	41.35	-0.40	2	160
09:03:26	41.35	41.45	41.50	-0.25	2	158
09:03:26	41.35	41.45	41.45	-0.30	1	156
09:03:24	41.35	41.45	41.35	-0.40	1	155
09:03:21	41.40	41.45	41.40	-0.35	1	154
09:03:16	41.35	41.45	41.35	-0.40	6	153
09:03:14	41.35	41.40	41.40	-0.35	1	147
09:03:12	41.40	41.55	41.40	-0.35	5	146
09:03:12	41.50	41.55	41.50	-0.25	1	141
09:03:12	41.50	41.55	41.50	-0.25	1	140
09:03:12	41.35	41.50	41.50	-0.25	3	139
09:03:09	41.35	41.50	41.50	-0.25	2	136
09:03:08	41.40	41.50	41.40	-0.35	1	134
09:03:08	41.45	41.50	41.45	-0.30	4	133
09:03:04	41.50	41.55	41.50	-0.25	1	129
09:03:04	41.50	41.55	41.50	-0.25	1	128
09:03:02	41.50	41.55	41.50	-0.25	2	127
09:02:56	41.50	41.55	41.50	-0.25	1	125
09:02:53	41.40	41.45	41.45	-0.30	1	124
09:02:53	41.40	41.45	41.45	-0.30	1	123
09:02:51	41.40	41.45	41.45	-0.30	1	122
09:02:45	41.50	41.55	41.50	-0.25	6	121
09:02:45	41.40	41.50	41.50	-0.25	4	115
09:02:34	41.40	41.50	41.50	-0.25	2	111
09:02:22	41.40	41.50	41.40	-0.35	3	109
09:02:21	41.40	41.45	41.45	-0.30	1	106
09:02:03	41.30	41.40	41.40	-0.35	2	105
09:02:03	41.40	41.45	41.35	-0.40	1	103
09:02:03	41.40	41.45	41.40	-0.35	1	102
09:02:01	41.35	41.45	41.35	-0.40	1	101
09:01:59	41.35	41.45	41.45	-0.30	5	100
09:01:49	41.30	41.35	41.35	-0.40	1	95
09:01:47	41.30	41.35	41.30	-0.45	1	94
09:01:41	41.25	41.35	41.35	-0.40	2	93
09:01:37	41.25	41.35	41.25	-0.50	1	91
09:01:28	41.20	41.25	41.25	-0.50	1	90
09:01:27	41.20	41.25	41.20	-0.55	4	89
09:01:06	41.20	41.30	41.20	-0.55	1	85
09:01:00	41.20	41.35	41.20	-0.55	7	84
09:00:53	41.20	41.35	41.20	-0.55	4	77
09:00:41	41.20	41.35	41.20	-0.55	1	73
09:00:41	41.20	41.35	41.20	-0.55	1	72
09:00:41	41.10	41.20	41.20	-0.55	38	71
09:00:41	41.10	41.15	41.15	-0.60	2	33
09:00:31	41.10	41.20	41.20	-0.55	5	31
09:00:31	41.10	41.20	41.10	-0.65	2	26
09:00:04	41.20	41.40	41.20	-0.55	1	24
09:00:04	41.30	41.45	41.30	-0.45	2	23
09:00:04	41.35	41.45	41.35	-0.40	4	21
09:00:04	--	--	41.35	-0.40	17	17

　

其他人也逛...

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

PChome 購物儲值50,000元

UKKO 100W GaN IV 氮化鎵 3孔(3C) 急速充電器

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Samsung Galaxy A56 5G (8G/256G)

麥當勞四塊麥克鷄塊即享券

【享樂券】全家虛擬禮物卡50元

Samsung Galaxy S26 Ultra (12G/512G)

麥當勞豬肉滿福堡好禮即享券

OPPO Reno14 6.59吋 12+256GB

NWT威技 WiFi智慧16L除濕機WDH-16EN

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

東元參加無人機展　秀商用動力...

泓德能源：邁向亞洲電力交易平...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股機器人概念股 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧雲豹能源擴大版圖　收購貝萊德...
‧友達ADR12日上漲0.50美元漲幅8....
‧Googlebook新筆電主打AI　宏碁...

加密貨幣

比特幣BTC	80980.73	-744.62	-0.91%
以太幣ETH	2301.32	-37.97	-1.62%
瑞波幣XRP	1.45	-0.03	-1.82%
比特幣現金BCH	440.58	-9.60	-2.13%
萊特幣LTC	58.23	-0.30	-0.52%
卡達幣ADA	0.272773	-0.01	-2.77%
波場幣TRX	0.349818	0.00	-0.36%
恆星幣XLM	0.163809	0.00	-2.86%

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。