最新【盤前焦點】台積電ADR跌逾2%　投顧：追價意願轉弱靜待輝達財報熱門[公告] 華上生醫:公告本公司新任第三屆審計委員會委員

更新報價

統一證 (2855) 金融保險上市統一集團

39.35 ▼-0.45 -1.13% 1.93億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.45	4,859	39.35	112	39.40	49	39.65	40.30	39.30	39.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	39.35	39.40	39.35	-0.45	224	4859
13:24:57	39.40	39.45	39.40	-0.40	1	4635
13:24:52	39.40	39.45	39.45	-0.35	2	4634
13:24:36	39.40	39.45	39.40	-0.40	1	4632
13:24:26	39.40	39.45	39.40	-0.40	1	4631
13:24:26	39.40	39.45	39.40	-0.40	10	4630
13:24:15	39.40	39.45	39.40	-0.40	3	4620
13:23:55	39.45	39.50	39.45	-0.35	1	4617
13:23:39	39.40	39.50	39.50	-0.30	2	4616
13:23:26	39.40	39.50	39.40	-0.40	1	4614
13:23:26	39.40	39.45	39.45	-0.35	9	4613
13:23:21	39.40	39.45	39.40	-0.40	1	4604
13:22:46	39.40	39.45	39.40	-0.40	1	4603
13:22:38	39.40	39.45	39.40	-0.40	1	4602
13:22:32	39.40	39.45	39.40	-0.40	1	4601
13:22:01	39.40	39.45	39.40	-0.40	1	4600
13:21:50	39.40	39.45	39.45	-0.35	1	4599
13:21:37	39.40	39.45	39.45	-0.35	1	4598
13:21:09	39.40	39.50	39.50	-0.30	2	4597
13:20:53	39.40	39.45	39.45	-0.35	5	4595
13:20:51	39.40	39.45	39.40	-0.40	1	4590
13:20:51	39.40	39.45	39.40	-0.40	2	4589
13:20:44	39.40	39.50	39.40	-0.40	1	4587
13:20:43	39.40	39.50	39.40	-0.40	1	4586
13:20:43	39.45	39.50	39.45	-0.35	36	4585
13:20:13	39.40	39.45	39.45	-0.35	7	4549
13:20:13	39.40	39.45	39.45	-0.35	17	4542
13:19:35	39.40	39.45	39.45	-0.35	1	4525
13:19:27	39.40	39.45	39.45	-0.35	3	4524
13:19:27	39.40	39.45	39.45	-0.35	2	4521
13:19:13	39.40	39.45	39.45	-0.35	2	4519
13:18:27	39.40	39.45	39.40	-0.40	1	4517
13:18:18	39.40	39.45	39.40	-0.40	1	4516
13:17:51	39.40	39.45	39.40	-0.40	1	4515
13:17:25	39.40	39.45	39.40	-0.40	1	4514
13:17:08	39.40	39.45	39.40	-0.40	1	4513
13:16:46	39.40	39.45	39.40	-0.40	1	4512
13:16:13	39.40	39.45	39.40	-0.40	1	4511
13:16:01	39.40	39.45	39.40	-0.40	1	4510
13:15:49	39.40	39.45	39.45	-0.35	2	4509
13:15:47	39.40	39.45	39.40	-0.40	1	4507
13:15:34	39.40	39.45	39.45	-0.35	2	4506
13:15:23	39.40	39.45	39.45	-0.35	1	4504
13:15:16	39.40	39.45	39.40	-0.40	1	4503
13:15:16	39.35	39.40	39.40	-0.40	22	4502
13:15:14	39.35	39.40	39.35	-0.45	1	4480
13:15:14	39.35	39.40	39.35	-0.45	1	4479
13:15:14	39.35	39.40	39.40	-0.40	20	4478
13:14:45	39.35	39.40	39.35	-0.45	1	4458
13:14:44	39.35	39.40	39.40	-0.40	1	4457
13:14:23	39.35	39.40	39.35	-0.45	1	4456
13:14:21	39.35	39.40	39.35	-0.45	1	4455
13:14:20	39.35	39.40	39.35	-0.45	17	4454
13:14:20	39.35	39.40	39.40	-0.40	1	4437
13:13:39	39.35	39.40	39.35	-0.45	1	4436
13:13:24	39.35	39.40	39.35	-0.45	3	4435
13:13:13	39.30	39.35	39.35	-0.45	14	4432
13:13:12	39.30	39.35	39.30	-0.50	1	4418
13:13:12	39.30	39.35	39.30	-0.50	1	4417
13:13:10	39.30	39.40	39.30	-0.50	1	4416
13:13:10	39.35	39.40	39.35	-0.45	8	4415
13:13:10	39.35	39.40	39.35	-0.45	9	4407
13:12:55	39.35	39.40	39.35	-0.45	1	4398
13:12:48	39.35	39.40	39.35	-0.45	1	4397
13:12:48	39.35	39.40	39.35	-0.45	15	4396
13:12:30	39.35	39.40	39.40	-0.40	1	4381
13:11:25	39.35	39.40	39.40	-0.40	1	4380
13:11:16	39.35	39.40	39.40	-0.40	5	4379
13:10:30	39.35	39.40	39.35	-0.45	4	4374
13:09:55	39.30	39.35	39.30	-0.50	1	4370
13:09:55	39.30	39.35	39.35	-0.45	3	4369
13:09:55	39.30	39.35	39.35	-0.45	3	4366
13:09:43	39.30	39.35	39.35	-0.45	3	4363
13:09:41	39.30	39.35	39.30	-0.50	2	4360
13:09:33	39.30	39.35	39.30	-0.50	2	4358
13:09:23	39.30	39.35	39.35	-0.45	2	4356
13:08:37	39.30	39.35	39.30	-0.50	3	4354
13:08:37	39.30	39.35	39.30	-0.50	4	4351
13:08:36	39.35	39.40	39.35	-0.45	44	4347
13:07:56	39.35	39.40	39.35	-0.45	3	4303
13:07:56	39.35	39.40	39.35	-0.45	17	4300
13:07:56	39.35	39.40	39.35	-0.45	58	4283
13:07:52	39.35	39.40	39.35	-0.45	1	4225
13:07:50	39.35	39.40	39.40	-0.40	10	4224
13:07:23	39.35	39.40	39.40	-0.40	2	4214
13:07:13	39.35	39.40	39.35	-0.45	2	4212
13:06:34	39.35	39.40	39.35	-0.45	1	4210
13:06:20	39.35	39.40	39.35	-0.45	2	4209
13:04:18	39.35	39.40	39.35	-0.45	1	4207
13:04:09	39.35	39.40	39.35	-0.45	2	4206
13:03:23	39.40	39.45	39.40	-0.40	1	4204
13:03:18	39.35	39.40	39.45	-0.35	1	4203
13:03:18	39.35	39.40	39.40	-0.40	4	4202
13:03:17	39.35	39.40	39.35	-0.45	2	4198
13:03:17	39.40	39.45	39.40	-0.40	44	4196
13:03:17	39.40	39.45	39.40	-0.40	3	4152
13:03:16	39.40	39.45	39.40	-0.40	17	4149
13:03:16	39.40	39.45	39.40	-0.40	29	4132
13:03:16	39.40	39.45	39.40	-0.40	4	4103
13:02:35	39.40	39.45	39.40	-0.40	2	4099
13:01:11	39.40	39.45	39.40	-0.40	1	4097
13:00:00	39.40	39.45	39.40	-0.40	5	4096
12:58:33	39.40	39.45	39.40	-0.40	2	4091
12:57:56	39.40	39.45	39.45	-0.35	1	4089
12:57:46	39.40	39.45	39.40	-0.40	1	4088
12:57:44	39.40	39.45	39.45	-0.35	5	4087
12:57:14	39.40	39.45	39.40	-0.40	1	4082
12:56:55	39.40	39.45	39.40	-0.40	2	4081
12:56:19	39.40	39.45	39.40	-0.40	1	4079
12:55:53	39.40	39.45	39.40	-0.40	2	4078
12:54:58	39.40	39.45	39.40	-0.40	2	4076
12:53:22	39.35	39.40	39.40	-0.40	9	4074
12:53:06	39.35	39.40	39.35	-0.45	1	4065
12:52:56	39.35	39.40	39.40	-0.40	10	4064
12:52:48	39.35	39.40	39.35	-0.45	1	4054
12:52:17	39.35	39.40	39.40	-0.40	1	4053
12:51:33	39.35	39.40	39.40	-0.40	1	4052
12:50:47	39.35	39.40	39.40	-0.40	2	4051
12:50:33	39.35	39.40	39.40	-0.40	1	4049
12:50:21	39.35	39.40	39.40	-0.40	1	4048
12:49:27	39.35	39.40	39.40	-0.40	2	4047
12:48:56	39.35	39.40	39.35	-0.45	1	4045
12:48:55	39.35	39.40	39.35	-0.45	5	4044
12:48:54	39.35	39.40	39.35	-0.45	3	4039
12:48:54	39.40	39.45	39.40	-0.40	56	4036
12:48:34	39.40	39.45	39.40	-0.40	1	3980
12:48:24	39.40	39.45	39.40	-0.40	3	3979
12:48:09	39.40	39.45	39.40	-0.40	2	3976
12:47:12	39.40	39.45	39.45	-0.35	1	3974
12:46:31	39.40	39.45	39.40	-0.40	3	3973
12:46:24	39.40	39.45	39.40	-0.40	5	3970
12:46:02	39.40	39.45	39.40	-0.40	2	3965
12:46:01	39.45	39.50	39.45	-0.35	35	3963
12:44:35	39.45	39.50	39.50	-0.30	1	3928
12:44:13	39.45	39.50	39.50	-0.30	1	3927
12:42:50	39.45	39.50	39.45	-0.35	1	3926
12:42:38	39.45	39.50	39.45	-0.35	1	3925
12:42:35	39.45	39.50	39.50	-0.30	1	3924
12:40:47	39.50	39.55	39.50	-0.30	1	3923
12:40:45	39.45	39.55	39.45	-0.35	10	3922
12:40:09	39.45	39.50	39.50	-0.30	2	3912
12:39:45	39.50	39.55	39.50	-0.30	8	3910
12:39:45	39.50	39.55	39.50	-0.30	1	3902
12:39:45	39.50	39.55	39.50	-0.30	2	3901
12:39:45	39.50	39.55	39.50	-0.30	1	3899
12:39:28	39.50	39.55	39.50	-0.30	1	3898
12:39:27	39.45	39.50	39.50	-0.30	1	3897
12:39:26	39.45	39.50	39.50	-0.30	1	3896
12:39:07	39.45	39.50	39.50	-0.30	1	3895
12:38:48	39.45	39.50	39.45	-0.35	2	3894
12:38:21	39.45	39.50	39.50	-0.30	8	3892
12:38:16	39.45	39.50	39.50	-0.30	6	3884
12:38:10	39.45	39.50	39.45	-0.35	1	3878
12:38:10	39.45	39.50	39.50	-0.30	1	3877
12:37:04	39.45	39.50	39.50	-0.30	1	3876
12:36:51	39.45	39.50	39.50	-0.30	1	3875
12:35:46	39.45	39.50	39.50	-0.30	1	3874
12:34:48	39.45	39.50	39.50	-0.30	1	3873
12:34:35	39.50	39.55	39.50	-0.30	2	3872
12:33:48	39.45	39.50	39.45	-0.35	1	3870
12:33:48	39.45	39.50	39.50	-0.30	9	3869
12:33:27	39.45	39.50	39.45	-0.35	1	3860
12:33:26	39.45	39.50	39.45	-0.35	20	3859
12:33:16	39.45	39.50	39.45	-0.35	1	3839
12:32:31	39.45	39.50	39.45	-0.35	2	3838
12:32:02	39.45	39.50	39.50	-0.30	1	3836
12:31:28	39.45	39.50	39.50	-0.30	1	3835
12:31:28	39.40	39.45	39.45	-0.35	60	3834
12:31:28	39.40	39.45	39.40	-0.40	1	3774
12:31:28	39.40	39.45	39.45	-0.35	10	3773
12:29:56	39.40	39.45	39.40	-0.40	1	3763
12:29:45	39.35	39.40	39.40	-0.40	7	3762
12:29:45	39.35	39.40	39.40	-0.40	2	3755
12:29:25	39.35	39.40	39.40	-0.40	2	3753
12:29:21	39.35	39.40	39.35	-0.45	5	3751
12:29:20	39.40	39.45	39.40	-0.40	6	3746
12:29:20	39.40	39.45	39.40	-0.40	8	3740
12:29:20	39.40	39.45	39.40	-0.40	73	3732
12:28:55	39.40	39.45	39.45	-0.35	2	3659
12:28:39	39.40	39.45	39.45	-0.35	1	3657
12:28:35	39.40	39.45	39.45	-0.35	1	3656
12:28:25	39.40	39.45	39.45	-0.35	1	3655
12:28:02	39.40	39.45	39.45	-0.35	1	3654
12:27:59	39.40	39.45	39.45	-0.35	2	3653
12:26:53	39.40	39.45	39.45	-0.35	1	3651
12:26:34	39.40	39.45	39.40	-0.40	1	3650
12:25:25	39.45	39.50	39.45	-0.35	1	3649
12:25:18	39.40	39.45	39.45	-0.35	1	3648
12:25:18	39.40	39.45	39.45	-0.35	1	3647
12:24:53	39.40	39.45	39.40	-0.40	3	3646
12:23:39	39.45	39.50	39.45	-0.35	5	3643
12:23:33	39.40	39.50	39.40	-0.40	1	3638
12:23:01	39.45	39.50	39.40	-0.40	2	3637
12:23:01	39.45	39.50	39.45	-0.35	10	3635
12:22:48	39.45	39.50	39.45	-0.35	1	3625
12:22:48	39.45	39.50	39.45	-0.35	2	3624
12:22:05	39.45	39.50	39.45	-0.35	4	3622
12:21:25	39.45	39.50	39.45	-0.35	1	3618
12:21:25	39.45	39.50	39.45	-0.35	20	3617
12:21:10	39.45	39.50	39.45	-0.35	10	3597
12:21:10	39.45	39.50	39.45	-0.35	1	3587
12:18:49	39.45	39.50	39.45	-0.35	1	3586
12:18:43	39.45	39.50	39.45	-0.35	1	3585
12:18:40	39.45	39.50	39.45	-0.35	2	3584
12:17:16	39.50	39.55	39.50	-0.30	6	3582
12:16:33	39.55	39.65	39.55	-0.25	2	3576
12:16:10	39.55	39.65	39.55	-0.25	1	3574
12:16:09	39.55	39.65	39.55	-0.25	10	3573
12:16:07	39.55	39.60	39.60	-0.20	4	3563
12:15:52	39.50	39.55	39.55	-0.25	1	3559
12:15:31	39.50	39.55	39.55	-0.25	5	3558
12:15:02	39.50	39.55	39.55	-0.25	1	3553
12:14:48	39.45	39.50	39.50	-0.30	8	3552
12:14:42	39.45	39.50	39.50	-0.30	1	3544
12:13:40	39.45	39.50	39.50	-0.30	5	3543
12:13:05	39.45	39.50	39.50	-0.30	1	3538
12:12:57	39.45	39.50	39.50	-0.30	1	3537
12:12:29	39.40	39.45	39.45	-0.35	11	3536
12:12:24	39.40	39.45	39.40	-0.40	1	3525
12:12:20	39.40	39.45	39.45	-0.35	2	3524
12:11:59	39.40	39.45	39.40	-0.40	1	3522
12:11:34	39.40	39.45	39.40	-0.40	3	3521
12:11:08	39.40	39.45	39.40	-0.40	1	3518
12:11:07	39.40	39.45	39.40	-0.40	20	3517
12:10:33	39.40	39.45	39.40	-0.40	1	3497
12:10:06	39.40	39.45	39.40	-0.40	1	3496
12:09:28	39.40	39.45	39.40	-0.40	1	3495
12:09:14	39.40	39.45	39.40	-0.40	1	3494
12:09:12	39.40	39.45	39.40	-0.40	3	3493
12:09:06	39.40	39.45	39.45	-0.35	2	3490
12:08:41	39.40	39.45	39.45	-0.35	1	3488
12:08:33	39.40	39.45	39.40	-0.40	2	3487
12:08:30	39.40	39.45	39.40	-0.40	3	3485
12:08:17	39.40	39.45	39.45	-0.35	1	3482
12:07:38	39.40	39.45	39.45	-0.35	1	3481
12:07:19	39.40	39.45	39.45	-0.35	1	3480
12:07:18	39.40	39.45	39.45	-0.35	1	3479
12:06:29	39.40	39.45	39.45	-0.35	2	3478
12:06:15	39.40	39.45	39.45	-0.35	1	3476
12:06:08	39.40	39.45	39.45	-0.35	2	3475
12:06:06	39.40	39.45	39.45	-0.35	5	3473
12:05:58	39.40	39.45	39.45	-0.35	2	3468
12:05:51	39.40	39.45	39.45	-0.35	10	3466
12:05:38	39.45	39.50	39.45	-0.35	2	3456
12:05:15	39.45	39.50	39.40	-0.40	2	3454
12:05:15	39.45	39.50	39.45	-0.35	3	3452
12:05:15	39.45	39.50	39.45	-0.35	1	3449
12:05:15	39.40	39.45	39.45	-0.35	69	3448
12:05:15	39.40	39.45	39.45	-0.35	10	3379
12:04:40	39.40	39.45	39.40	-0.40	5	3369
12:04:27	39.40	39.45	39.45	-0.35	1	3364
12:04:25	39.40	39.45	39.45	-0.35	1	3363
12:04:14	39.40	39.45	39.45	-0.35	8	3362
12:03:57	39.40	39.50	39.40	-0.40	3	3354
12:03:56	39.45	39.50	39.45	-0.35	6	3351
12:03:56	39.50	39.55	39.50	-0.30	8	3345
12:03:56	39.50	39.55	39.50	-0.30	7	3337
12:03:56	39.50	39.55	39.50	-0.30	14	3330
12:03:56	39.50	39.55	39.50	-0.30	6	3316
12:03:56	39.50	39.55	39.50	-0.30	7	3310
12:03:56	39.50	39.55	39.50	-0.30	7	3303
12:03:56	39.50	39.55	39.50	-0.30	5	3296
12:03:55	39.50	39.55	39.50	-0.30	1	3291
12:03:54	39.50	39.55	39.50	-0.30	6	3290
12:03:54	39.50	39.55	39.50	-0.30	7	3284
12:03:54	39.50	39.55	39.50	-0.30	5	3277
12:03:54	39.50	39.55	39.50	-0.30	9	3272
12:03:54	39.50	39.55	39.50	-0.30	7	3263
12:03:54	39.50	39.55	39.50	-0.30	12	3256
12:03:54	39.50	39.55	39.50	-0.30	17	3244
12:03:54	39.50	39.55	39.50	-0.30	2	3227
12:03:54	39.50	39.55	39.50	-0.30	21	3225
12:03:54	39.50	39.55	39.50	-0.30	7	3204
12:03:54	39.50	39.55	39.50	-0.30	10	3197
12:03:52	39.50	39.55	39.50	-0.30	5	3187
12:03:50	39.50	39.55	39.50	-0.30	5	3182
12:03:19	39.50	39.55	39.50	-0.30	1	3177
12:02:43	39.50	39.55	39.55	-0.25	2	3176
12:02:29	39.55	39.60	39.55	-0.25	2	3174
12:02:29	39.55	39.60	39.55	-0.25	2	3172
12:02:28	39.55	39.60	39.55	-0.25	4	3170
12:02:28	39.55	39.60	39.55	-0.25	1	3166
12:02:28	39.55	39.60	39.55	-0.25	3	3165
12:02:28	39.55	39.65	39.55	-0.25	3	3162
12:02:27	39.60	39.65	39.60	-0.20	3	3159
12:02:27	39.60	39.65	39.60	-0.20	40	3156
12:02:27	39.60	39.65	39.60	-0.20	9	3116
12:02:27	39.60	39.65	39.60	-0.20	1	3107
12:02:27	39.60	39.65	39.60	-0.20	1	3106
12:02:27	39.60	39.65	39.60	-0.20	3	3105
12:02:17	39.60	39.65	39.60	-0.20	2	3102
12:02:17	39.60	39.65	39.60	-0.20	2	3100
12:02:17	39.60	39.65	39.60	-0.20	1	3098
12:02:15	39.60	39.65	39.60	-0.20	10	3097
12:02:15	39.60	39.65	39.60	-0.20	4	3087
12:02:15	39.60	39.65	39.60	-0.20	4	3083
12:02:02	39.60	39.65	39.60	-0.20	8	3079
12:02:00	39.60	39.65	39.60	-0.20	2	3071
12:01:24	39.60	39.65	39.60	-0.20	1	3069
12:01:22	39.65	39.70	39.65	-0.15	3	3068
12:01:22	39.65	39.70	39.65	-0.15	16	3065
12:01:22	39.65	39.70	39.65	-0.15	16	3049
12:01:22	39.65	39.70	39.65	-0.15	5	3033
12:00:55	39.65	39.70	39.65	-0.15	1	3028
12:00:54	39.65	39.70	39.65	-0.15	3	3027
12:00:52	39.65	39.70	39.70	-0.10	1	3024
12:00:51	39.65	39.70	39.65	-0.15	2	3023
12:00:51	39.65	39.70	39.65	-0.15	9	3021
12:00:51	39.65	39.70	39.65	-0.15	31	3012
12:00:49	39.65	39.70	39.65	-0.15	5	2981
12:00:49	39.70	39.75	39.70	-0.10	97	2976
11:59:10	39.70	39.75	39.70	-0.10	5	2879
11:58:49	39.70	39.75	39.75	-0.05	2	2874
11:57:31	39.70	39.75	39.75	-0.05	1	2872
11:56:02	39.70	39.75	39.75	-0.05	3	2871
11:55:56	39.70	39.75	39.70	-0.10	1	2868
11:55:55	39.75	39.80	39.75	-0.05	12	2867
11:55:55	39.75	39.80	39.75	-0.05	1	2855
11:55:53	39.75	39.80	39.75	-0.05	2	2854
11:54:47	39.70	39.75	39.75	-0.05	2	2852
11:54:01	39.75	39.80	39.75	-0.05	1	2850
11:54:01	39.70	39.80	39.70	-0.10	1	2849
11:54:00	39.75	39.80	39.75	-0.05	8	2848
11:53:43	39.75	39.80	39.75	-0.05	1	2840
11:53:42	39.70	39.75	39.75	-0.05	4	2839
11:52:54	39.70	39.75	39.75	-0.05	1	2835
11:52:38	39.75	39.80	39.75	-0.05	17	2834
11:51:33	39.70	39.75	39.75	-0.05	7	2817
11:51:25	39.70	39.75	39.75	-0.05	1	2810
11:50:53	39.70	39.75	39.75	-0.05	1	2809
11:50:53	39.70	39.75	39.70	-0.10	2	2808
11:50:53	39.70	39.75	39.75	-0.05	7	2806
11:49:30	39.70	39.75	39.75	-0.05	2	2799
11:48:32	39.70	39.75	39.75	-0.05	2	2797
11:48:19	39.70	39.75	39.70	-0.10	5	2795
11:48:04	39.70	39.75	39.75	-0.05	1	2790
11:48:02	39.70	39.75	39.70	-0.10	1	2789
11:47:47	39.70	39.75	39.70	-0.10	2	2788
11:47:47	39.70	39.75	39.70	-0.10	3	2786
11:47:47	39.70	39.75	39.70	-0.10	7	2783
11:47:47	39.70	39.75	39.70	-0.10	40	2776
11:47:33	39.70	39.75	39.75	-0.05	7	2736
11:46:54	39.70	39.75	39.70	-0.10	2	2729
11:46:54	39.70	39.75	39.75	-0.05	5	2727
11:46:53	39.70	39.75	39.70	-0.10	8	2722
11:46:00	39.70	39.75	39.75	-0.05	4	2714
11:45:48	39.70	39.75	39.75	-0.05	1	2710
11:45:30	39.70	39.75	39.75	-0.05	3	2709
11:45:27	39.70	39.75	39.75	-0.05	3	2706
11:44:22	39.70	39.75	39.75	-0.05	1	2703
11:43:31	39.70	39.75	39.75	-0.05	1	2702
11:43:28	39.70	39.75	39.75	-0.05	1	2701
11:42:14	39.70	39.75	39.75	-0.05	1	2700
11:41:57	39.70	39.75	39.75	-0.05	2	2699
11:41:22	39.70	39.75	39.75	-0.05	6	2697
11:40:37	39.70	39.75	39.75	-0.05	1	2691
11:39:43	39.70	39.75	39.75	-0.05	1	2690
11:39:15	39.70	39.75	39.75	-0.05	1	2689
11:38:20	39.75	39.80	39.75	-0.05	1	2688
11:37:28	39.75	39.80	39.75	-0.05	1	2687
11:37:12	39.70	39.80	39.70	-0.10	1	2686
11:37:10	39.75	39.80	39.75	-0.05	1	2685
11:37:10	39.70	39.75	39.75	-0.05	9	2684
11:36:52	39.70	39.75	39.75	-0.05	3	2675
11:36:07	39.70	39.75	39.75	-0.05	1	2672
11:36:07	39.70	39.75	39.70	-0.10	6	2671
11:36:07	39.75	39.80	39.75	-0.05	106	2665
11:35:29	39.75	39.80	39.80	0	1	2559
11:35:26	39.75	39.80	39.80	0	1	2558
11:35:04	39.80	39.85	39.80	0	1	2557
11:34:22	39.80	39.85	39.80	0	1	2556
11:34:22	39.80	39.85	39.80	0	1	2555
11:34:08	39.80	39.85	39.80	0	1	2554
11:34:08	39.80	39.85	39.80	0	1	2553
11:34:01	39.80	39.85	39.80	0	2	2552
11:33:50	39.75	39.85	39.75	-0.05	2	2550
11:33:45	39.75	39.85	39.75	-0.05	1	2548
11:33:42	39.75	39.85	39.75	-0.05	10	2547
11:33:39	39.80	39.85	39.80	0	2	2537
11:33:39	39.75	39.85	39.75	-0.05	2	2535
11:33:27	39.75	39.85	39.75	-0.05	2	2533
11:33:25	39.80	39.85	39.80	0	3	2531
11:33:25	39.80	39.85	39.80	0	6	2528
11:33:25	39.80	39.85	39.80	0	23	2522
11:33:20	39.75	39.85	39.75	-0.05	2	2499
11:33:11	39.75	39.80	39.80	0	10	2497
11:33:07	39.75	39.80	39.80	0	3	2487
11:32:38	39.75	39.80	39.80	0	1	2484
11:32:28	39.75	39.80	39.80	0	1	2483
11:32:08	39.75	39.80	39.80	0	3	2482
11:32:02	39.75	39.80	39.80	0	1	2479
11:31:43	39.75	39.80	39.80	0	1	2478
11:31:10	39.75	39.80	39.80	0	2	2477
11:30:34	39.75	39.80	39.80	0	1	2475
11:30:09	39.75	39.80	39.80	0	2	2474
11:29:41	39.75	39.80	39.80	0	3	2472
11:29:40	39.75	39.80	39.75	-0.05	3	2469
11:28:52	39.75	39.80	39.75	-0.05	1	2466
11:28:33	39.75	39.80	39.75	-0.05	1	2465
11:28:30	39.75	39.80	39.80	0	2	2464
11:28:26	39.75	39.80	39.80	0	2	2462
11:27:34	39.75	39.80	39.80	0	7	2460
11:27:31	39.75	39.80	39.80	0	1	2453
11:27:19	39.75	39.80	39.80	0	1	2452
11:27:11	39.75	39.80	39.80	0	1	2451
11:27:03	39.75	39.80	39.80	0	1	2450
11:26:23	39.75	39.80	39.80	0	2	2449
11:26:14	39.75	39.80	39.80	0	2	2447
11:26:04	39.75	39.80	39.75	-0.05	1	2445
11:26:04	39.75	39.80	39.80	0	1	2444
11:25:59	39.75	39.80	39.80	0	7	2443
11:25:40	39.75	39.80	39.80	0	2	2436
11:25:40	39.75	39.80	39.80	0	1	2434
11:25:40	39.75	39.80	39.80	0	2	2433
11:25:35	39.75	39.80	39.75	-0.05	1	2431
11:25:35	39.75	39.80	39.80	0	1	2430
11:25:22	39.75	39.85	39.85	+0.05	1	2429
11:24:52	39.75	39.85	39.75	-0.05	1	2428
11:24:41	39.75	39.85	39.75	-0.05	1	2427
11:24:34	39.75	39.85	39.75	-0.05	1	2426
11:24:34	39.75	39.85	39.75	-0.05	1	2425
11:24:34	39.75	39.85	39.75	-0.05	9	2424
11:24:34	39.80	39.85	39.80	0	2	2415
11:24:34	39.80	39.85	39.80	0	3	2413
11:24:10	39.75	39.85	39.75	-0.05	2	2410
11:24:09	39.75	39.85	39.75	-0.05	3	2408
11:24:09	39.80	39.90	39.80	0	37	2405
11:23:54	39.80	39.90	39.80	0	1	2368
11:23:54	39.80	39.90	39.80	0	6	2367
11:23:52	39.80	39.90	39.80	0	4	2361
11:23:52	39.80	39.90	39.80	0	1	2357
11:23:52	39.85	39.95	39.85	+0.05	111	2356
11:23:52	39.85	39.95	39.85	+0.05	1	2245
11:23:51	39.90	39.95	39.90	+0.10	23	2244
11:23:51	39.90	39.95	39.90	+0.10	6	2221
11:21:06	39.90	40.00	39.90	+0.10	1	2215
11:20:51	39.90	40.00	39.90	+0.10	1	2214
11:20:51	39.90	39.95	39.95	+0.15	10	2213
11:20:40	39.90	39.95	39.90	+0.10	3	2203
11:17:33	39.90	39.95	39.90	+0.10	7	2200
11:17:32	39.90	39.95	39.90	+0.10	1	2193
11:17:32	39.95	40.00	39.95	+0.15	5	2192
11:17:32	39.95	40.00	39.95	+0.15	8	2187
11:17:32	39.95	40.00	39.95	+0.15	6	2179
11:17:32	39.95	40.00	39.95	+0.15	8	2173
11:17:32	40.00	40.05	40.00	+0.20	105	2165
11:17:32	40.00	40.05	40.00	+0.20	1	2060
11:17:29	40.00	40.05	40.00	+0.20	3	2059
11:17:29	40.00	40.05	40.00	+0.20	7	2056
11:17:29	40.00	40.05	40.00	+0.20	11	2049
11:17:29	40.00	40.05	40.00	+0.20	3	2038
11:17:18	40.00	40.05	40.00	+0.20	1	2035
11:17:10	40.00	40.05	40.00	+0.20	2	2034
11:16:42	40.00	40.05	40.00	+0.20	1	2032
11:16:18	40.00	40.05	40.00	+0.20	1	2031
11:15:44	40.00	40.05	40.00	+0.20	1	2030
11:15:41	40.00	40.05	40.00	+0.20	1	2029
11:14:04	40.00	40.05	40.00	+0.20	2	2028
11:13:57	40.00	40.05	40.05	+0.25	1	2026
11:11:17	40.00	40.05	40.00	+0.20	1	2025
11:11:15	40.00	40.05	40.00	+0.20	1	2024
11:11:15	40.00	40.05	40.00	+0.20	1	2023
11:11:14	40.00	40.05	40.00	+0.20	32	2022
11:10:13	40.00	40.05	40.00	+0.20	1	1990
11:10:13	40.05	40.10	40.05	+0.25	32	1989
11:10:13	40.05	40.10	40.05	+0.25	4	1957
11:10:12	40.05	40.10	40.05	+0.25	2	1953
11:05:16	40.05	40.10	40.10	+0.30	1	1951
11:03:49	40.05	40.10	40.05	+0.25	1	1950
11:03:05	40.05	40.10	40.10	+0.30	3	1949
11:02:17	40.05	40.10	40.05	+0.25	1	1946
11:02:15	40.05	40.10	40.10	+0.30	1	1945
10:59:06	40.10	40.15	40.10	+0.30	1	1944
10:59:01	40.10	40.15	40.10	+0.30	1	1943
10:58:45	40.10	40.15	40.10	+0.30	5	1942
10:58:39	40.10	40.15	40.10	+0.30	2	1937
10:57:45	40.10	40.15	40.10	+0.30	5	1935
10:57:26	40.10	40.20	40.10	+0.30	4	1930
10:55:29	40.10	40.20	40.10	+0.30	1	1926
10:55:28	40.05	40.10	40.10	+0.30	4	1925
10:55:28	40.05	40.10	40.10	+0.30	1	1921
10:55:28	40.05	40.10	40.10	+0.30	1	1920
10:55:08	40.10	40.20	40.10	+0.30	4	1919
10:54:32	40.10	40.20	40.10	+0.30	3	1915
10:54:26	40.10	40.20	40.10	+0.30	5	1912
10:54:23	40.10	40.20	40.10	+0.30	1	1907
10:54:23	40.10	40.15	40.15	+0.35	7	1906
10:54:16	40.10	40.15	40.10	+0.30	1	1899
10:54:16	40.15	40.20	40.15	+0.35	2	1898
10:54:16	40.15	40.20	40.15	+0.35	8	1896
10:53:48	40.15	40.20	40.15	+0.35	1	1888
10:53:42	40.15	40.20	40.15	+0.35	1	1887
10:53:42	40.15	40.20	40.15	+0.35	5	1886
10:53:40	40.15	40.20	40.20	+0.40	1	1881
10:53:32	40.15	40.20	40.15	+0.35	1	1880
10:53:07	40.15	40.20	40.15	+0.35	4	1879
10:52:01	40.15	40.20	40.15	+0.35	1	1875
10:52:00	40.15	40.20	40.15	+0.35	20	1874
10:51:53	40.15	40.20	40.15	+0.35	5	1854
10:50:57	40.15	40.20	40.15	+0.35	2	1849
10:50:27	40.15	40.20	40.15	+0.35	1	1847
10:48:42	40.15	40.20	40.15	+0.35	1	1846
10:48:40	40.15	40.20	40.20	+0.40	2	1845
10:47:11	40.15	40.20	40.20	+0.40	5	1843
10:46:54	40.15	40.20	40.15	+0.35	1	1838
10:46:51	40.15	40.20	40.15	+0.35	10	1837
10:46:37	40.15	40.20	40.15	+0.35	1	1827
10:46:37	40.10	40.15	40.15	+0.35	12	1826
10:46:37	40.10	40.15	40.15	+0.35	1	1814
10:46:36	40.10	40.15	40.15	+0.35	29	1813
10:46:16	40.10	40.15	40.10	+0.30	1	1784
10:46:12	40.05	40.10	40.10	+0.30	25	1783
10:46:12	40.05	40.10	40.10	+0.30	1	1758
10:45:58	40.05	40.10	40.10	+0.30	2	1757
10:45:21	40.05	40.10	40.05	+0.25	1	1755
10:44:43	40.05	40.10	40.05	+0.25	10	1754
10:44:09	40.05	40.10	40.10	+0.30	2	1744
10:43:31	40.05	40.15	40.05	+0.25	1	1742
10:43:31	40.05	40.10	40.10	+0.30	23	1741
10:42:34	40.00	40.05	40.05	+0.25	11	1718
10:42:05	40.00	40.05	40.00	+0.20	1	1707
10:41:51	40.00	40.05	40.00	+0.20	1	1706
10:41:50	40.00	40.05	40.00	+0.20	2	1705
10:41:17	39.95	40.00	40.00	+0.20	1	1703
10:41:17	39.95	40.00	40.00	+0.20	1	1702
10:41:17	40.00	40.05	40.00	+0.20	4	1701
10:41:09	40.00	40.05	40.00	+0.20	2	1697
10:40:40	40.00	40.05	40.00	+0.20	1	1695
10:39:32	40.00	40.05	40.00	+0.20	3	1694
10:39:01	39.95	40.00	40.00	+0.20	1	1691
10:38:52	39.95	40.00	40.00	+0.20	1	1690
10:38:21	39.95	40.00	40.00	+0.20	2	1689
10:38:13	39.95	40.00	39.95	+0.15	1	1687
10:37:31	39.95	40.05	39.95	+0.15	1	1686
10:37:31	39.95	40.00	40.00	+0.20	3	1685
10:37:21	40.00	40.05	40.00	+0.20	1	1682
10:37:21	40.00	40.05	40.00	+0.20	1	1681
10:37:21	40.00	40.05	40.00	+0.20	4	1680
10:37:21	40.00	40.05	40.00	+0.20	1	1676
10:37:21	39.95	40.00	40.00	+0.20	1	1675
10:37:21	40.00	40.05	40.00	+0.20	7	1674
10:37:21	40.00	40.05	40.00	+0.20	4	1667
10:37:21	40.00	40.05	40.00	+0.20	5	1663
10:35:38	39.95	40.00	40.00	+0.20	2	1658
10:35:24	39.95	40.00	40.00	+0.20	3	1656
10:35:24	39.95	40.00	40.00	+0.20	8	1653
10:33:29	39.95	40.00	39.95	+0.15	3	1645
10:32:48	39.90	39.95	39.95	+0.15	2	1642
10:32:48	39.90	39.95	39.95	+0.15	2	1640
10:32:13	39.90	40.00	39.90	+0.10	2	1638
10:31:25	39.90	40.00	39.90	+0.10	1	1636
10:30:39	39.90	40.00	39.90	+0.10	1	1635
10:30:39	39.90	40.00	39.90	+0.10	5	1634
10:30:15	39.95	40.00	39.95	+0.15	4	1629
10:30:09	39.95	40.00	39.95	+0.15	1	1625
10:30:09	39.95	40.00	39.95	+0.15	4	1624
10:29:53	39.95	40.00	39.95	+0.15	1	1620
10:29:52	39.95	40.00	39.95	+0.15	1	1619
10:29:52	39.95	40.00	39.95	+0.15	2	1618
10:29:52	39.95	40.00	39.95	+0.15	4	1616
10:29:52	39.95	40.00	39.95	+0.15	4	1612
10:29:52	39.95	40.00	39.95	+0.15	4	1608
10:29:52	40.00	40.05	40.00	+0.20	58	1604
10:29:52	40.00	40.05	40.00	+0.20	7	1546
10:29:51	40.00	40.05	40.00	+0.20	1	1539
10:29:37	40.00	40.05	40.00	+0.20	1	1538
10:29:16	40.00	40.05	40.00	+0.20	1	1537
10:28:24	40.00	40.10	40.00	+0.20	2	1536
10:27:11	40.00	40.10	40.10	+0.30	1	1534
10:26:34	40.00	40.10	40.10	+0.30	1	1533
10:25:43	40.00	40.10	40.00	+0.20	1	1532
10:24:59	40.00	40.10	40.00	+0.20	2	1531
10:24:45	40.00	40.10	40.00	+0.20	1	1529
10:24:45	40.00	40.05	40.05	+0.25	3	1528
10:24:45	40.00	40.05	40.05	+0.25	1	1525
10:24:44	40.00	40.05	40.00	+0.20	1	1524
10:24:44	40.00	40.05	40.00	+0.20	10	1523
10:24:43	40.00	40.05	40.00	+0.20	1	1513
10:24:30	40.00	40.05	40.00	+0.20	3	1512
10:23:55	40.00	40.05	40.00	+0.20	2	1509
10:23:48	40.00	40.05	40.00	+0.20	1	1507
10:23:14	40.05	40.10	40.05	+0.25	1	1506
10:22:29	40.00	40.10	40.00	+0.20	1	1505
10:22:29	40.05	40.10	40.05	+0.25	1	1504
10:22:18	40.05	40.10	40.05	+0.25	1	1503
10:21:59	40.05	40.10	40.05	+0.25	6	1502
10:21:59	40.05	40.10	40.05	+0.25	3	1496
10:21:58	40.05	40.10	40.05	+0.25	1	1493
10:21:58	40.05	40.10	40.05	+0.25	1	1492
10:21:18	40.05	40.10	40.05	+0.25	2	1491
10:20:10	40.05	40.10	40.05	+0.25	1	1489
10:20:08	40.05	40.10	40.05	+0.25	5	1488
10:17:20	40.05	40.10	40.05	+0.25	1	1483
10:17:14	40.05	40.10	40.05	+0.25	7	1482
10:17:03	40.05	40.10	40.05	+0.25	1	1475
10:16:10	40.05	40.10	40.05	+0.25	7	1474
10:16:01	40.05	40.10	40.05	+0.25	3	1467
10:15:18	40.05	40.15	40.05	+0.25	1	1464
10:15:18	40.05	40.10	40.10	+0.30	10	1463
10:15:15	40.05	40.10	40.05	+0.25	1	1453
10:13:20	40.10	40.15	40.10	+0.30	6	1452
10:13:14	40.10	40.15	40.10	+0.30	1	1446
10:13:14	40.10	40.15	40.10	+0.30	13	1445
10:12:37	40.10	40.15	40.10	+0.30	1	1432
10:12:22	40.10	40.15	40.10	+0.30	1	1431
10:12:17	40.10	40.15	40.15	+0.35	1	1430
10:12:17	40.10	40.15	40.10	+0.30	1	1429
10:11:13	40.05	40.10	40.10	+0.30	5	1428
10:11:13	40.05	40.10	40.05	+0.25	1	1423
10:10:48	40.05	40.10	40.10	+0.30	1	1422
10:08:58	40.05	40.10	40.10	+0.30	1	1421
10:08:08	40.05	40.10	40.05	+0.25	2	1420
10:08:01	40.05	40.10	40.05	+0.25	3	1418
10:07:51	40.00	40.05	40.05	+0.25	1	1415
10:07:41	40.00	40.05	40.05	+0.25	1	1414
10:07:41	40.05	40.10	40.05	+0.25	1	1413
10:06:39	40.00	40.05	40.05	+0.25	2	1412
10:06:35	40.00	40.05	40.00	+0.20	1	1410
10:06:18	40.00	40.05	40.00	+0.20	1	1409
10:06:18	40.00	40.05	40.00	+0.20	1	1408
10:06:18	40.05	40.10	40.05	+0.25	4	1407
10:06:08	40.05	40.10	40.05	+0.25	10	1403
10:05:55	40.05	40.10	40.05	+0.25	5	1393
10:05:53	40.05	40.10	40.05	+0.25	4	1388
10:04:48	40.00	40.05	40.05	+0.25	5	1384
10:04:48	39.95	40.00	40.00	+0.20	12	1379
10:03:37	39.95	40.00	40.00	+0.20	1	1367
10:02:01	39.95	40.05	39.95	+0.15	1	1366
10:01:58	39.95	40.00	40.00	+0.20	7	1365
10:01:56	40.00	40.05	40.00	+0.20	12	1358
10:01:55	40.00	40.05	40.00	+0.20	1	1346
10:01:55	40.00	40.05	40.00	+0.20	1	1345
10:01:51	40.00	40.05	40.00	+0.20	1	1344
10:01:51	40.00	40.05	40.00	+0.20	2	1343
10:01:51	40.05	40.10	40.05	+0.25	32	1341
10:01:32	40.05	40.10	40.05	+0.25	3	1309
10:01:32	40.05	40.10	40.05	+0.25	3	1306
10:01:32	40.05	40.15	40.05	+0.25	51	1303
10:01:26	40.10	40.15	40.10	+0.30	1	1252
10:01:20	40.10	40.15	40.10	+0.30	1	1251
10:00:59	40.10	40.15	40.10	+0.30	1	1250
10:00:57	40.10	40.15	40.10	+0.30	1	1249
10:00:57	40.10	40.15	40.10	+0.30	8	1248
10:00:42	40.10	40.15	40.10	+0.30	1	1240
10:00:28	40.10	40.15	40.15	+0.35	2	1239
10:00:26	40.10	40.15	40.10	+0.30	2	1237
10:00:26	40.10	40.15	40.10	+0.30	4	1235
09:58:30	40.10	40.15	40.15	+0.35	1	1231
09:58:13	40.05	40.10	40.10	+0.30	19	1230
09:58:03	40.05	40.10	40.05	+0.25	1	1211
09:58:02	40.05	40.10	40.05	+0.25	1	1210
09:57:54	40.05	40.10	40.05	+0.25	1	1209
09:57:54	40.00	40.05	40.05	+0.25	12	1208
09:57:44	40.00	40.05	40.00	+0.20	2	1196
09:57:26	40.00	40.05	40.00	+0.20	1	1194
09:57:20	40.00	40.05	40.00	+0.20	1	1193
09:57:17	40.00	40.05	40.00	+0.20	2	1192
09:57:15	40.00	40.05	40.00	+0.20	1	1190
09:57:14	40.00	40.05	40.00	+0.20	5	1189
09:57:14	40.00	40.05	40.00	+0.20	1	1184
09:56:46	40.00	40.05	40.00	+0.20	5	1183
09:56:37	40.00	40.05	40.00	+0.20	3	1178
09:56:34	40.00	40.05	40.00	+0.20	4	1175
09:56:34	40.05	40.10	40.05	+0.25	61	1171
09:56:34	40.05	40.10	40.05	+0.25	5	1110
09:56:34	40.05	40.10	40.05	+0.25	1	1105
09:56:34	40.05	40.10	40.05	+0.25	6	1104
09:56:15	40.05	40.10	40.10	+0.30	1	1098
09:56:00	40.05	40.10	40.05	+0.25	1	1097
09:55:51	40.05	40.10	40.05	+0.25	2	1096
09:55:22	40.05	40.10	40.05	+0.25	1	1094
09:55:22	40.00	40.05	40.05	+0.25	2	1093
09:55:19	40.00	40.05	40.00	+0.20	1	1091
09:55:19	40.05	40.10	40.05	+0.25	18	1090
09:55:17	40.05	40.10	40.05	+0.25	1	1072
09:54:55	40.05	40.10	40.05	+0.25	2	1071
09:54:45	40.05	40.10	40.05	+0.25	1	1069
09:54:39	40.05	40.10	40.05	+0.25	1	1068
09:54:32	40.05	40.10	40.05	+0.25	8	1067
09:54:29	40.05	40.10	40.05	+0.25	3	1059
09:54:24	40.05	40.10	40.05	+0.25	1	1056
09:54:21	40.10	40.15	40.10	+0.30	9	1055
09:54:21	40.10	40.15	40.10	+0.30	4	1046
09:54:21	40.10	40.15	40.10	+0.30	9	1042
09:54:07	40.05	40.10	40.10	+0.30	4	1033
09:53:43	40.05	40.10	40.10	+0.30	1	1029
09:52:32	40.05	40.10	40.05	+0.25	1	1028
09:52:31	40.05	40.10	40.05	+0.25	1	1027
09:52:29	40.05	40.10	40.05	+0.25	3	1026
09:52:25	40.10	40.15	40.10	+0.30	6	1023
09:52:20	40.10	40.15	40.10	+0.30	2	1017
09:52:12	40.10	40.15	40.10	+0.30	2	1015
09:51:59	40.10	40.15	40.10	+0.30	1	1013
09:51:47	40.10	40.15	40.10	+0.30	1	1012
09:51:45	40.10	40.15	40.10	+0.30	2	1011
09:51:24	40.10	40.15	40.10	+0.30	2	1009
09:51:24	40.15	40.20	40.15	+0.35	26	1007
09:50:54	40.15	40.20	40.15	+0.35	1	981
09:50:52	40.15	40.20	40.15	+0.35	1	980
09:50:34	40.15	40.25	40.15	+0.35	1	979
09:50:04	40.15	40.25	40.15	+0.35	3	978
09:50:02	40.20	40.25	40.20	+0.40	7	975
09:50:02	40.15	40.20	40.20	+0.40	3	968
09:49:44	40.15	40.20	40.15	+0.35	2	965
09:49:15	40.15	40.20	40.15	+0.35	1	963
09:49:08	40.20	40.25	40.20	+0.40	3	962
09:48:49	40.15	40.20	40.20	+0.40	1	959
09:48:07	40.20	40.25	40.20	+0.40	1	958
09:46:50	40.15	40.20	40.20	+0.40	1	957
09:46:44	40.15	40.20	40.20	+0.40	1	956
09:46:44	40.15	40.20	40.20	+0.40	2	955
09:46:42	40.20	40.25	40.20	+0.40	4	953
09:46:35	40.20	40.25	40.20	+0.40	10	949
09:46:13	40.20	40.25	40.20	+0.40	1	939
09:45:44	40.20	40.25	40.20	+0.40	1	938
09:45:22	40.20	40.25	40.20	+0.40	3	937
09:44:45	40.20	40.25	40.25	+0.45	1	934
09:44:12	40.20	40.25	40.25	+0.45	1	933
09:43:39	40.15	40.20	40.20	+0.40	3	932
09:43:07	40.15	40.20	40.20	+0.40	1	929
09:43:02	40.15	40.20	40.20	+0.40	5	928
09:42:10	40.15	40.20	40.15	+0.35	1	923
09:42:09	40.15	40.20	40.20	+0.40	1	922
09:41:39	40.20	40.25	40.20	+0.40	4	921
09:41:39	40.20	40.25	40.20	+0.40	15	917
09:40:20	40.20	40.25	40.25	+0.45	13	902
09:39:03	40.20	40.25	40.20	+0.40	1	889
09:39:03	40.20	40.25	40.20	+0.40	8	888
09:38:59	40.20	40.25	40.20	+0.40	10	880
09:38:05	40.20	40.25	40.20	+0.40	3	870
09:37:53	40.20	40.25	40.25	+0.45	1	867
09:37:43	40.20	40.25	40.25	+0.45	3	866
09:37:33	40.20	40.25	40.25	+0.45	1	863
09:37:12	40.20	40.25	40.20	+0.40	1	862
09:37:12	40.15	40.20	40.20	+0.40	16	861
09:37:12	40.15	40.20	40.20	+0.40	3	845
09:37:01	40.10	40.20	40.20	+0.40	1	842
09:35:46	40.05	40.15	40.15	+0.35	26	841
09:35:46	40.05	40.10	40.10	+0.30	12	815
09:34:38	40.00	40.10	40.10	+0.30	11	803
09:34:31	39.95	40.05	40.05	+0.25	3	792
09:34:30	39.95	40.00	40.00	+0.20	8	789
09:34:30	40.00	40.05	40.00	+0.20	1	781
09:34:30	39.95	40.00	40.00	+0.20	3	780
09:34:15	39.95	40.00	39.95	+0.15	10	777
09:33:17	39.95	40.10	39.95	+0.15	1	767
09:33:15	39.95	40.10	39.95	+0.15	1	766
09:33:12	39.95	40.10	39.95	+0.15	2	765
09:33:05	40.00	40.10	40.00	+0.20	2	763
09:32:48	40.00	40.10	40.00	+0.20	2	761
09:32:41	40.00	40.10	40.00	+0.20	1	759
09:32:41	40.00	40.10	40.00	+0.20	18	758
09:31:58	40.00	40.10	40.00	+0.20	2	740
09:31:57	40.05	40.10	40.05	+0.25	36	738
09:31:47	40.05	40.10	40.05	+0.25	2	702
09:31:02	40.05	40.10	40.05	+0.25	1	700
09:30:52	40.05	40.10	40.05	+0.25	1	699
09:30:23	40.05	40.10	40.05	+0.25	2	698
09:29:44	40.10	40.15	40.10	+0.30	1	696
09:29:36	40.10	40.15	40.10	+0.30	1	695
09:29:35	40.10	40.15	40.10	+0.30	2	694
09:29:06	40.05	40.15	40.05	+0.25	1	692
09:29:06	40.10	40.15	40.05	+0.25	10	691
09:29:06	40.10	40.15	40.10	+0.30	5	681
09:29:05	40.10	40.15	40.15	+0.35	1	676
09:29:03	40.05	40.10	40.10	+0.30	7	675
09:28:23	40.10	40.15	40.10	+0.30	1	668
09:28:22	40.10	40.15	40.10	+0.30	1	667
09:28:09	40.10	40.15	40.10	+0.30	1	666
09:28:09	40.10	40.15	40.10	+0.30	1	665
09:28:09	40.10	40.15	40.10	+0.30	2	664
09:28:09	40.10	40.15	40.10	+0.30	1	662
09:27:25	40.10	40.15	40.10	+0.30	1	661
09:26:04	40.05	40.10	40.10	+0.30	1	660
09:25:49	40.10	40.15	40.10	+0.30	1	659
09:24:55	40.10	40.15	40.10	+0.30	1	658
09:24:52	40.10	40.15	40.10	+0.30	2	657
09:24:34	40.05	40.10	40.10	+0.30	1	655
09:24:01	40.05	40.10	40.10	+0.30	2	654
09:23:58	40.05	40.10	40.10	+0.30	1	652
09:23:44	40.05	40.10	40.10	+0.30	1	651
09:23:17	40.05	40.10	40.10	+0.30	2	650
09:22:30	40.05	40.15	40.15	+0.35	1	648
09:22:09	40.05	40.15	40.15	+0.35	1	647
09:21:59	40.05	40.15	40.15	+0.35	1	646
09:21:40	40.05	40.15	40.15	+0.35	1	645
09:21:19	40.10	40.15	40.10	+0.30	2	644
09:20:58	40.10	40.15	40.10	+0.30	2	642
09:20:53	40.10	40.15	40.10	+0.30	1	640
09:20:32	40.05	40.15	40.05	+0.25	1	639
09:20:24	40.05	40.10	40.10	+0.30	1	638
09:20:24	40.05	40.15	40.15	+0.35	1	637
09:20:24	40.05	40.10	40.10	+0.30	4	636
09:20:06	40.05	40.10	40.05	+0.25	1	632
09:19:40	40.05	40.10	40.05	+0.25	3	631
09:19:15	40.05	40.10	40.05	+0.25	1	628
09:18:58	40.05	40.15	40.05	+0.25	1	627
09:18:58	40.15	40.20	40.05	+0.25	15	626
09:18:58	40.15	40.20	40.10	+0.30	3	611
09:18:58	40.15	40.20	40.15	+0.35	2	608
09:18:58	40.15	40.20	40.15	+0.35	1	606
09:18:57	40.15	40.20	40.15	+0.35	1	605
09:18:57	40.15	40.20	40.15	+0.35	1	604
09:18:43	40.15	40.20	40.15	+0.35	1	603
09:18:42	40.15	40.20	40.15	+0.35	2	602
09:18:35	40.15	40.20	40.15	+0.35	3	600
09:18:13	40.15	40.20	40.15	+0.35	4	597
09:17:26	40.20	40.25	40.20	+0.40	1	593
09:17:13	40.20	40.25	40.20	+0.40	1	592
09:16:51	40.15	40.20	40.20	+0.40	2	591
09:16:26	40.20	40.25	40.20	+0.40	2	589
09:16:25	40.15	40.20	40.20	+0.40	1	587
09:15:58	40.15	40.20	40.20	+0.40	1	586
09:15:50	40.15	40.30	40.15	+0.35	1	585
09:15:38	40.15	40.30	40.15	+0.35	1	584
09:15:36	40.20	40.25	40.25	+0.45	1	583
09:15:34	40.25	40.30	40.30	+0.50	1	582
09:15:34	40.20	40.25	40.25	+0.45	24	581
09:15:34	40.10	40.20	40.20	+0.40	14	557
09:15:32	40.10	40.20	40.10	+0.30	1	543
09:15:28	40.10	40.20	40.20	+0.40	1	542
09:15:09	40.05	40.15	40.15	+0.35	1	541
09:13:45	40.05	40.10	40.05	+0.25	1	540
09:13:42	40.05	40.10	40.10	+0.30	1	539
09:13:38	40.05	40.10	40.05	+0.25	1	538
09:13:36	40.05	40.10	40.05	+0.25	1	537
09:13:31	40.05	40.10	40.05	+0.25	6	536
09:13:27	40.05	40.10	40.05	+0.25	1	530
09:13:20	40.05	40.15	40.05	+0.25	5	529
09:13:13	40.10	40.15	40.10	+0.30	13	524
09:13:03	40.15	40.20	40.15	+0.35	1	511
09:13:03	40.15	40.20	40.15	+0.35	1	510
09:12:56	40.15	40.20	40.15	+0.35	10	509
09:12:54	40.15	40.20	40.20	+0.40	5	499
09:12:32	40.15	40.20	40.20	+0.40	1	494
09:12:25	40.15	40.20	40.15	+0.35	1	493
09:12:24	40.15	40.20	40.20	+0.40	2	492
09:12:16	40.15	40.20	40.20	+0.40	3	490
09:12:11	40.20	40.25	40.20	+0.40	7	487
09:11:14	40.20	40.25	40.25	+0.45	2	480
09:10:47	40.20	40.25	40.25	+0.45	2	478
09:10:19	40.20	40.25	40.25	+0.45	1	476
09:10:12	40.25	40.30	40.25	+0.45	10	475
09:10:08	40.25	40.30	40.25	+0.45	1	465
09:09:57	40.25	40.30	40.25	+0.45	1	464
09:09:46	40.15	40.25	40.25	+0.45	5	463
09:09:28	40.15	40.25	40.25	+0.45	2	458
09:09:18	40.15	40.25	40.15	+0.35	10	456
09:09:13	40.15	40.25	40.25	+0.45	1	446
09:09:11	40.15	40.25	40.25	+0.45	1	445
09:09:11	40.15	40.25	40.25	+0.45	1	444
09:09:08	40.15	40.25	40.25	+0.45	2	443
09:09:08	40.15	40.20	40.20	+0.40	1	441
09:09:07	40.15	40.20	40.20	+0.40	1	440
09:09:05	40.15	40.20	40.20	+0.40	1	439
09:09:02	40.15	40.20	40.20	+0.40	1	438
09:09:01	40.20	40.25	40.20	+0.40	2	437
09:08:58	40.15	40.25	40.25	+0.45	1	435
09:08:51	40.10	40.20	40.20	+0.40	38	434
09:08:50	40.10	40.15	40.15	+0.35	1	396
09:08:50	40.10	40.15	40.15	+0.35	1	395
09:08:38	40.10	40.15	40.15	+0.35	1	394
09:08:37	40.10	40.15	40.15	+0.35	1	393
09:08:29	40.10	40.15	40.15	+0.35	1	392
09:08:29	40.10	40.15	40.15	+0.35	3	391
09:08:27	40.10	40.15	40.15	+0.35	1	388
09:08:27	40.10	40.15	40.15	+0.35	1	387
09:08:27	40.10	40.15	40.15	+0.35	1	386
09:08:26	40.10	40.15	40.15	+0.35	3	385
09:08:26	40.10	40.15	40.10	+0.30	2	382
09:08:24	40.10	40.15	40.15	+0.35	1	380
09:08:24	40.10	40.15	40.15	+0.35	2	379
09:08:24	40.10	40.15	40.15	+0.35	1	377
09:08:21	40.05	40.10	40.10	+0.30	1	376
09:08:19	40.05	40.10	40.10	+0.30	1	375
09:08:15	40.05	40.10	40.10	+0.30	15	374
09:08:15	40.05	40.10	40.10	+0.30	2	359
09:07:58	40.05	40.10	40.10	+0.30	1	357
09:07:57	40.05	40.10	40.05	+0.25	5	356
09:07:50	40.05	40.10	40.10	+0.30	1	351
09:07:45	40.05	40.10	40.10	+0.30	4	350
09:07:30	40.05	40.10	40.05	+0.25	5	346
09:07:22	40.05	40.10	40.05	+0.25	2	341
09:07:21	40.05	40.10	40.05	+0.25	2	339
09:07:20	40.05	40.10	40.05	+0.25	1	337
09:07:18	40.05	40.10	40.05	+0.25	2	336
09:07:07	40.05	40.10	40.05	+0.25	11	334
09:06:37	40.05	40.10	40.05	+0.25	1	323
09:06:27	40.05	40.10	40.05	+0.25	2	322
09:06:14	40.05	40.10	40.05	+0.25	2	320
09:06:09	40.05	40.10	40.10	+0.30	1	318
09:05:58	40.05	40.10	40.05	+0.25	1	317
09:05:48	40.05	40.10	40.10	+0.30	2	316
09:05:46	40.05	40.10	40.05	+0.25	2	314
09:05:38	40.05	40.10	40.05	+0.25	1	312
09:05:24	40.05	40.10	40.10	+0.30	1	311
09:04:59	40.05	40.10	40.10	+0.30	1	310
09:04:59	40.05	40.10	40.10	+0.30	1	309
09:04:54	40.00	40.05	40.05	+0.25	6	308
09:04:54	40.05	40.10	40.05	+0.25	2	302
09:04:52	40.00	40.10	40.10	+0.30	1	300
09:04:44	39.95	40.00	40.00	+0.20	15	299
09:04:40	39.95	40.00	40.00	+0.20	1	284
09:04:22	39.95	40.00	39.95	+0.15	1	283
09:04:16	39.95	40.00	39.95	+0.15	2	282
09:03:32	39.90	40.00	39.90	+0.10	2	280
09:03:24	39.95	40.00	39.95	+0.15	14	278
09:03:22	39.95	40.00	39.95	+0.15	2	264
09:03:12	40.00	40.10	40.00	+0.20	15	262
09:03:07	40.00	40.10	40.00	+0.20	4	247
09:03:03	40.00	40.10	40.00	+0.20	2	243
09:03:03	40.05	40.15	40.05	+0.25	9	241
09:03:03	40.05	40.15	40.05	+0.25	1	232
09:03:03	40.05	40.15	40.05	+0.25	1	231
09:03:02	40.05	40.15	40.05	+0.25	4	230
09:02:51	40.00	40.15	40.15	+0.35	1	226
09:02:45	40.00	40.15	40.00	+0.20	1	225
09:02:38	40.00	40.15	40.00	+0.20	1	224
09:02:28	39.95	40.05	40.05	+0.25	1	223
09:02:28	39.90	40.00	40.00	+0.20	22	222
09:02:12	39.85	39.90	39.90	+0.10	1	200
09:02:05	39.80	39.90	39.90	+0.10	8	199
09:01:52	39.80	39.90	39.80	0	8	191
09:01:52	39.85	39.90	39.85	+0.05	1	183
09:01:43	39.80	39.90	39.80	0	5	182
09:01:43	39.85	39.95	39.85	+0.05	14	177
09:01:43	39.90	40.00	39.90	+0.10	2	163
09:01:38	39.95	40.00	39.95	+0.15	1	161
09:01:24	39.85	39.95	39.95	+0.15	14	160
09:01:18	39.85	39.95	39.85	+0.05	1	146
09:01:16	39.75	39.80	39.80	0	23	145
09:01:16	39.75	39.80	39.75	-0.05	5	122
09:01:00	39.75	39.80	39.75	-0.05	3	117
09:00:52	39.75	39.80	39.75	-0.05	1	114
09:00:37	39.70	39.75	39.75	-0.05	6	113
09:00:33	39.70	39.80	39.70	-0.10	20	107
09:00:01	--	--	39.65	-0.15	76	87

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

全家3000元虛擬禮物卡

MyCard 3290點虛擬點數卡

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

Apple iPhone 17 Pro (256G)

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

Apple Watch Series 11 GPS 46mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

麥當勞豬肉滿福堡好禮即享券

Samsung Galaxy S26 Ultra (12G/512G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Double A-多功能影印紙A4 80G (5包/箱)

App Store Card $ 2000 - 數位序號

MyCard 5000點虛擬點數卡

【歐股盤後】收漲

徐旭東未出席股東會　關稅戰爭...

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

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧【能源盤後】走揚
‧政院將推育兒假、育嬰住宅減稅...
‧美對俄石油制裁豁免再延30天　...

加密貨幣

比特幣BTC	76912.12	-514.22	-0.66%
以太幣ETH	2134.11	6.43	0.30%
瑞波幣XRP	1.38	-0.02	-1.49%
比特幣現金BCH	380.89	-23.65	-5.85%
萊特幣LTC	54.34	-0.22	-0.41%
卡達幣ADA	0.251560	0.00	-0.13%
波場幣TRX	0.356493	0.00	0.30%
恆星幣XLM	0.146599	0.00	-1.76%

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。