最新[公告] 宏正:公告本公司115年第二季合併財務報告董事會預計召開日期為115年8月6日熱門[公告] 台生材:公告本公司115年第二季財務報告董事會召開日期

更新報價

安　碁 (6174) 電子零組件業上櫃

37.90 ▼-3.20 -7.79% 0.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.20	1,474	37.85	1	37.90	10	41.00	42.40	37.00	41.10

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	37.85	37.90	37.90	-3.20	1	1474
13:30:00	37.85	37.90	37.90	-3.20	28	1473
13:24:39	37.90	38.25	38.25	-2.85	1	1445
13:24:21	38.05	38.25	38.05	-3.05	1	1444
13:24:00	37.90	38.00	38.00	-3.10	1	1443
13:23:49	37.80	38.00	38.00	-3.10	1	1442
13:23:03	37.80	37.90	37.90	-3.20	8	1441
13:23:03	37.80	37.90	37.90	-3.20	5	1433
13:23:02	37.75	37.85	37.85	-3.25	2	1428
13:23:02	37.75	37.80	37.80	-3.30	2	1426
13:21:34	37.65	37.90	37.90	-3.20	1	1424
13:21:34	37.90	37.95	37.90	-3.20	2	1423
13:20:01	37.70	37.95	37.95	-3.15	1	1421
13:20:00	37.80	38.00	37.80	-3.30	1	1420
13:19:49	37.80	38.00	37.80	-3.30	1	1419
13:19:39	37.85	38.00	37.85	-3.25	1	1418
13:19:39	37.85	38.00	37.85	-3.25	1	1417
13:19:39	37.90	38.00	37.90	-3.20	1	1416
13:19:32	37.95	38.00	37.95	-3.15	2	1415
13:19:00	37.85	38.00	38.00	-3.10	2	1413
13:18:50	37.95	38.00	37.95	-3.15	1	1411
13:18:11	37.95	38.10	38.10	-3.00	4	1410
13:18:11	37.95	38.00	38.00	-3.10	1	1406
13:18:07	38.00	38.10	38.00	-3.10	1	1405
13:17:24	38.10	38.30	38.10	-3.00	3	1404
13:16:31	38.00	38.15	38.15	-2.95	1	1401
13:16:31	37.95	38.15	38.15	-2.95	1	1400
13:16:27	37.65	38.15	38.15	-2.95	6	1399
13:16:24	38.10	38.15	38.10	-3.00	1	1393
13:16:04	38.15	38.35	38.15	-2.95	1	1392
13:15:48	38.15	38.35	38.15	-2.95	1	1391
13:15:42	38.15	38.35	38.15	-2.95	2	1390
13:15:13	38.15	38.35	38.35	-2.75	2	1388
13:13:52	38.15	38.35	38.35	-2.75	1	1386
13:13:36	38.15	38.35	38.35	-2.75	2	1385
13:13:19	38.10	38.15	38.15	-2.95	1	1383
13:12:18	38.25	38.45	38.25	-2.85	2	1382
13:11:55	38.20	38.40	38.40	-2.70	2	1380
13:11:45	38.20	38.35	38.35	-2.75	1	1378
13:11:29	38.05	38.25	38.25	-2.85	1	1377
13:11:21	38.05	38.20	38.20	-2.90	2	1376
13:11:18	38.00	38.15	38.15	-2.95	1	1374
13:11:18	38.00	38.10	38.10	-3.00	2	1373
13:11:18	37.95	38.05	38.05	-3.05	1	1371
13:10:57	38.00	38.05	38.00	-3.10	1	1370
13:10:53	37.95	38.00	38.00	-3.10	1	1369
13:10:19	37.90	38.00	38.00	-3.10	3	1368
13:09:52	37.80	37.90	37.90	-3.20	1	1365
13:07:55	37.75	37.80	37.80	-3.30	1	1364
13:06:04	37.70	38.00	37.70	-3.40	1	1363
13:05:52	37.80	37.95	37.80	-3.30	2	1362
13:05:52	37.80	38.00	37.80	-3.30	1	1360
13:03:41	37.90	38.00	37.90	-3.20	3	1359
13:02:46	37.90	38.05	38.05	-3.05	1	1356
13:02:29	38.00	38.05	38.00	-3.10	1	1355
13:02:22	37.95	38.00	38.00	-3.10	1	1354
13:02:09	37.90	38.00	38.00	-3.10	4	1353
13:00:54	37.90	38.00	37.90	-3.20	1	1349
13:00:31	37.90	38.05	37.90	-3.20	1	1348
12:59:59	37.90	38.10	37.90	-3.20	1	1347
12:57:29	37.90	38.10	38.10	-3.00	1	1346
12:57:15	37.90	38.10	38.10	-3.00	1	1345
12:56:51	37.90	38.00	38.00	-3.10	2	1344
12:56:32	37.80	37.90	37.90	-3.20	1	1342
12:56:22	37.70	38.05	38.05	-3.05	2	1341
12:56:15	37.65	38.00	38.00	-3.10	1	1339
12:56:14	37.80	38.00	37.80	-3.30	1	1338
12:56:09	37.80	38.00	37.80	-3.30	1	1337
12:56:07	37.80	38.05	37.80	-3.30	1	1336
12:56:06	37.75	38.00	38.00	-3.10	2	1335
12:55:43	37.65	37.90	37.90	-3.20	1	1333
12:55:33	37.75	37.90	37.90	-3.20	2	1332
12:55:21	37.65	37.85	37.85	-3.25	2	1330
12:55:08	37.50	37.75	37.75	-3.35	3	1328
12:55:07	37.50	37.70	37.70	-3.40	1	1325
12:55:01	37.45	37.65	37.65	-3.45	1	1324
12:54:49	37.40	37.65	37.65	-3.45	1	1323
12:54:48	37.30	37.60	37.60	-3.50	1	1322
12:54:34	37.25	37.50	37.50	-3.60	2	1321
12:54:23	37.15	37.50	37.15	-3.95	1	1319
12:54:22	37.10	37.50	37.10	-4.00	2	1318
12:54:02	37.05	37.50	37.50	-3.60	1	1316
12:53:58	37.00	37.45	37.45	-3.65	1	1315
12:53:58	--	37.00	37.00	-4.10	6	1314
12:53:37	--	37.00	37.00	-4.10	1	1308
12:53:37	--	市價	37.00	-4.10	7	1307
12:52:23	--	市價	37.00	-4.10	1	1300
12:39:01	--	市價	37.00	-4.10	1	1299
12:36:59	--	市價	37.00	-4.10	1	1298
12:35:35	--	市價	37.00	-4.10	1	1297
12:31:46	--	市價	37.00	-4.10	1	1296
12:31:43	--	市價	37.00	-4.10	1	1295
12:27:09	--	市價	37.00	-4.10	1	1294
12:26:27	--	市價	37.00	-4.10	2	1293
12:25:45	--	市價	37.00	-4.10	1	1291
12:20:57	--	市價	37.00	-4.10	1	1290
12:17:49	--	市價	37.00	-4.10	2	1289
12:17:45	--	市價	37.00	-4.10	1	1287
12:16:37	--	市價	37.00	-4.10	1	1286
12:14:27	--	市價	37.00	-4.10	2	1285
12:12:26	--	市價	37.00	-4.10	1	1283
12:12:07	--	市價	37.00	-4.10	1	1282
12:11:58	--	市價	37.00	-4.10	1	1281
12:10:25	37.00	37.25	37.00	-4.10	2	1280
12:10:16	37.00	37.25	37.00	-4.10	1	1278
12:09:54	37.00	37.25	37.25	-3.85	1	1277
12:09:25	37.00	37.25	37.25	-3.85	2	1276
12:09:21	37.00	37.25	37.00	-4.10	2	1274
12:09:00	37.00	37.15	37.15	-3.95	3	1272
12:08:29	37.00	37.15	37.00	-4.10	1	1269
12:06:33	37.00	37.20	37.00	-4.10	2	1268
12:03:57	--	37.00	37.00	-4.10	1	1266
12:03:57	37.00	37.25	37.00	-4.10	1	1265
12:02:13	37.00	37.25	37.00	-4.10	1	1264
12:02:07	37.00	37.25	37.00	-4.10	3	1263
11:59:32	37.00	37.30	37.00	-4.10	1	1260
11:57:21	--	37.00	37.00	-4.10	1	1259
11:56:33	37.00	37.20	37.00	-4.10	1	1258
11:54:33	37.00	37.20	37.00	-4.10	1	1257
11:53:03	37.00	37.20	37.00	-4.10	3	1256
11:52:59	37.00	37.20	37.00	-4.10	3	1253
11:52:51	37.00	37.20	37.00	-4.10	1	1250
11:52:47	37.00	37.20	37.00	-4.10	10	1249
11:51:39	37.00	37.20	37.00	-4.10	1	1239
11:50:52	37.00	37.20	37.00	-4.10	2	1238
11:47:30	37.05	37.25	37.00	-4.10	12	1236
11:47:30	37.05	37.25	37.05	-4.05	3	1224
11:43:21	37.05	37.25	37.05	-4.05	1	1221
11:42:32	37.05	37.15	37.05	-4.05	1	1220
11:39:51	37.05	37.25	37.05	-4.05	1	1219
11:36:44	37.00	37.05	37.05	-4.05	1	1218
11:36:07	37.00	37.30	37.00	-4.10	1	1217
11:34:34	37.00	37.35	37.00	-4.10	1	1216
11:34:25	37.00	37.05	37.05	-4.05	1	1215
11:34:14	37.00	37.05	37.05	-4.05	1	1214
11:32:54	37.05	37.30	37.05	-4.05	1	1213
11:32:31	37.00	37.05	37.05	-4.05	1	1212
11:32:31	37.00	37.05	37.05	-4.05	5	1211
11:32:31	37.05	37.30	37.05	-4.05	1	1206
11:32:19	37.00	37.30	37.00	-4.10	2	1205
11:31:50	37.05	37.35	37.00	-4.10	7	1203
11:31:50	37.05	37.35	37.05	-4.05	3	1196
11:31:27	37.00	37.35	37.00	-4.10	1	1193
11:31:27	37.05	37.35	37.05	-4.05	2	1192
11:31:22	37.00	37.35	37.00	-4.10	5	1190
11:31:21	37.05	37.35	37.05	-4.05	1	1185
11:30:27	37.05	37.35	37.05	-4.05	2	1184
11:29:43	37.05	37.10	37.10	-4.00	1	1182
11:29:14	37.10	37.35	37.10	-4.00	3	1181
11:29:14	37.15	37.40	37.10	-4.00	3	1178
11:29:14	37.15	37.40	37.15	-3.95	2	1175
11:16:52	37.50	37.60	37.50	-3.60	1	1173
11:14:24	37.50	37.60	37.50	-3.60	1	1172
11:13:17	37.60	37.70	37.60	-3.50	1	1171
11:12:04	37.70	37.80	37.70	-3.40	1	1170
11:09:39	37.70	37.80	37.70	-3.40	1	1169
11:07:54	37.45	37.60	37.60	-3.50	1	1168
11:07:43	37.45	37.55	37.55	-3.55	2	1167
11:07:32	37.30	37.50	37.50	-3.60	1	1165
11:07:22	37.30	37.45	37.45	-3.65	1	1164
11:07:20	37.30	37.40	37.40	-3.70	1	1163
11:05:54	37.20	37.40	37.40	-3.70	1	1162
11:05:43	37.20	37.30	37.30	-3.80	4	1161
11:05:33	37.15	37.20	37.20	-3.90	2	1157
11:04:33	37.10	37.20	37.20	-3.90	1	1155
11:04:07	37.10	37.20	37.20	-3.90	1	1154
11:03:08	37.20	37.30	37.20	-3.90	1	1153
11:00:37	37.25	37.40	37.40	-3.70	1	1152
11:00:29	37.15	37.40	37.40	-3.70	1	1151
10:59:15	37.10	37.20	37.20	-3.90	1	1150
10:59:06	37.05	37.20	37.20	-3.90	2	1149
10:58:32	37.05	37.20	37.20	-3.90	1	1147
10:58:08	37.05	37.20	37.20	-3.90	2	1146
10:58:08	37.05	37.20	37.05	-4.05	1	1144
10:58:04	37.05	37.20	37.05	-4.05	1	1143
10:57:50	37.05	37.25	37.05	-4.05	1	1142
10:57:37	37.05	37.30	37.05	-4.05	1	1141
10:57:30	37.05	37.30	37.05	-4.05	1	1140
10:57:24	37.05	37.30	37.05	-4.05	1	1139
10:57:14	37.05	37.30	37.05	-4.05	1	1138
10:57:04	37.05	37.35	37.00	-4.10	1	1137
10:57:04	37.05	37.35	37.05	-4.05	1	1136
10:57:04	37.10	37.35	37.00	-4.10	5	1135
10:57:04	37.10	37.35	37.05	-4.05	5	1130
10:57:04	37.10	37.35	37.10	-4.00	2	1125
10:56:58	37.10	37.40	37.10	-4.00	1	1123
10:56:46	37.10	37.45	37.10	-4.00	2	1122
10:56:18	37.20	37.40	37.05	-4.05	2	1120
10:56:18	37.20	37.40	37.10	-4.00	1	1118
10:56:18	37.20	37.40	37.20	-3.90	2	1117
10:56:09	37.25	37.45	37.25	-3.85	3	1115
10:55:42	37.30	37.50	37.30	-3.80	1	1112
10:54:07	37.20	37.25	37.25	-3.85	1	1111
10:54:07	37.25	37.45	37.25	-3.85	1	1110
10:53:40	37.20	37.25	37.25	-3.85	2	1109
10:53:40	37.25	37.35	37.25	-3.85	1	1107
10:49:41	37.35	37.40	37.35	-3.75	1	1106
10:47:23	37.40	37.60	37.40	-3.70	1	1105
10:46:29	37.30	37.35	37.35	-3.75	1	1104
10:46:29	37.35	37.50	37.35	-3.75	1	1103
10:43:14	37.40	37.55	37.55	-3.55	8	1102
10:43:12	37.30	37.50	37.50	-3.60	15	1094
10:43:06	37.30	37.45	37.45	-3.65	1	1079
10:42:08	37.30	37.40	37.40	-3.70	2	1078
10:41:17	37.25	37.45	37.45	-3.65	3	1076
10:37:57	37.20	37.40	37.20	-3.90	1	1073
10:37:28	37.25	37.40	37.40	-3.70	1	1072
10:37:18	37.25	37.50	37.25	-3.85	1	1071
10:36:54	37.20	37.55	37.55	-3.55	1	1070
10:36:54	37.40	37.60	37.40	-3.70	1	1069
10:34:14	37.60	37.75	37.60	-3.50	1	1068
10:33:28	37.75	37.80	37.75	-3.35	1	1067
10:31:00	37.70	37.90	37.90	-3.20	1	1066
10:30:00	37.55	37.80	37.80	-3.30	2	1065
10:29:33	37.45	37.65	37.65	-3.45	2	1063
10:29:14	37.45	37.70	37.70	-3.40	1	1061
10:26:44	37.70	37.90	37.90	-3.20	1	1060
10:25:51	37.60	37.65	37.65	-3.45	2	1059
10:25:51	37.60	37.65	37.65	-3.45	2	1057
10:25:51	37.70	37.85	37.70	-3.40	1	1055
10:25:17	37.65	37.85	37.65	-3.45	1	1054
10:25:02	37.75	37.80	37.80	-3.30	1	1053
10:24:57	37.80	37.95	37.80	-3.30	1	1052
10:24:50	37.80	37.90	37.90	-3.20	1	1051
10:23:57	37.65	37.75	37.75	-3.35	1	1050
10:23:22	37.45	37.75	37.75	-3.35	1	1049
10:23:20	37.65	37.80	37.80	-3.30	1	1048
10:23:20	37.90	37.95	37.90	-3.20	1	1047
10:23:14	37.90	37.95	37.90	-3.20	1	1046
10:22:49	37.85	37.95	37.95	-3.15	1	1045
10:22:38	38.05	38.15	38.05	-3.05	2	1044
10:22:36	38.05	38.15	38.05	-3.05	1	1042
10:22:36	38.05	38.15	38.15	-2.95	1	1041
10:22:36	38.00	38.10	38.10	-3.00	3	1040
10:22:33	37.95	38.00	38.00	-3.10	3	1037
10:22:33	37.85	37.95	38.00	-3.10	4	1034
10:22:33	37.85	37.95	37.95	-3.15	1	1030
10:22:28	37.80	37.85	37.85	-3.25	1	1029
10:22:28	37.70	37.80	37.80	-3.30	11	1028
10:22:28	37.65	37.75	37.75	-3.35	2	1017
10:22:24	37.60	37.75	37.75	-3.35	1	1015
10:22:16	37.40	37.55	37.55	-3.55	47	1014
10:22:16	37.35	37.55	37.55	-3.55	9	967
10:22:16	37.35	37.55	37.55	-3.55	2	958
10:22:16	37.35	37.55	37.55	-3.55	2	956
10:22:07	37.35	37.40	37.40	-3.70	1	954
10:22:07	37.50	37.55	37.50	-3.60	1	953
10:22:07	37.30	37.50	37.50	-3.60	4	952
10:22:00	37.25	37.40	37.45	-3.65	2	948
10:22:00	37.25	37.40	37.40	-3.70	2	946
10:21:49	37.30	37.45	37.30	-3.80	2	944
10:21:41	37.10	37.25	37.25	-3.85	1	942
10:21:23	37.20	37.25	37.25	-3.85	1	941
10:21:19	37.20	37.45	37.20	-3.90	1	940
10:21:18	37.20	37.45	37.20	-3.90	3	939
10:21:18	37.25	37.50	37.20	-3.90	3	936
10:21:18	37.25	37.50	37.25	-3.85	2	933
10:20:50	37.20	37.25	37.25	-3.85	1	931
10:20:09	37.15	37.25	37.25	-3.85	6	930
10:20:09	37.25	37.50	37.25	-3.85	2	924
10:20:01	37.30	37.50	37.25	-3.85	1	922
10:20:01	37.30	37.50	37.30	-3.80	1	921
10:20:01	37.30	37.50	37.25	-3.85	1	920
10:20:01	37.30	37.50	37.30	-3.80	1	919
10:20:00	37.25	37.45	37.45	-3.65	2	918
10:19:49	37.25	37.45	37.25	-3.85	2	916
10:19:31	37.25	37.45	37.00	-4.10	1	914
10:19:31	37.25	37.45	37.25	-3.85	3	913
10:19:30	37.25	37.45	37.25	-3.85	1	910
10:19:23	37.30	37.50	37.30	-3.80	1	909
10:19:23	37.35	37.45	37.35	-3.75	1	908
10:19:23	37.30	37.40	37.40	-3.70	2	907
10:19:22	37.25	37.35	37.35	-3.75	1	905
10:19:17	37.25	37.30	37.30	-3.80	1	904
10:19:15	37.30	37.45	37.30	-3.80	1	903
10:19:06	37.25	37.40	37.40	-3.70	2	902
10:19:06	37.25	37.35	37.35	-3.75	1	900
10:19:05	37.15	37.35	37.15	-3.95	2	899
10:19:03	37.00	37.40	37.00	-4.10	1	897
10:19:03	37.15	37.40	37.00	-4.10	12	896
10:19:03	37.15	37.40	37.05	-4.05	2	884
10:19:03	37.15	37.40	37.10	-4.00	2	882
10:19:03	37.15	37.40	37.15	-3.95	2	880
10:18:46	37.20	37.40	37.20	-3.90	2	878
10:18:33	37.25	37.45	37.25	-3.85	1	876
10:18:17	37.20	37.50	37.50	-3.60	1	875
10:18:17	37.25	37.50	37.25	-3.85	1	874
10:18:15	37.25	37.50	37.25	-3.85	1	873
10:18:13	37.25	37.55	37.25	-3.85	4	872
10:18:08	37.35	37.55	37.20	-3.90	1	868
10:18:08	37.35	37.55	37.35	-3.75	1	867
10:17:55	37.30	37.55	37.30	-3.80	1	866
10:17:26	37.25	37.55	37.60	-3.50	3	865
10:17:26	37.25	37.55	37.55	-3.55	5	862
10:17:26	37.35	37.60	37.35	-3.75	2	857
10:17:26	37.45	37.60	37.45	-3.65	3	855
10:17:15	37.50	37.60	37.50	-3.60	2	852
10:17:15	37.55	37.65	37.55	-3.55	1	850
10:16:22	37.55	37.65	37.55	-3.55	1	849
10:15:18	37.60	37.75	37.75	-3.35	2	848
10:15:18	37.55	37.80	37.55	-3.55	3	846
10:14:21	37.45	37.50	37.50	-3.60	3	843
10:14:21	37.50	37.65	37.50	-3.60	1	840
10:14:01	37.35	37.50	37.50	-3.60	3	839
10:14:01	37.50	37.75	37.50	-3.60	2	836
10:13:00	37.60	37.80	37.80	-3.30	1	834
10:12:42	37.80	37.90	37.80	-3.30	1	833
10:12:25	37.75	37.85	37.85	-3.25	1	832
10:12:17	37.65	37.75	37.75	-3.35	1	831
10:12:16	37.60	37.70	37.70	-3.40	1	830
10:12:07	37.55	37.65	37.65	-3.45	1	829
10:12:06	37.40	37.55	37.55	-3.55	1	828
10:11:59	37.45	37.55	37.55	-3.55	1	827
10:11:48	37.40	37.55	37.55	-3.55	1	826
10:11:48	37.40	37.50	37.50	-3.60	1	825
10:11:44	37.50	37.55	37.50	-3.60	1	824
10:11:44	37.50	37.55	37.50	-3.60	1	823
10:11:44	37.50	37.55	37.50	-3.60	2	822
10:10:56	37.55	37.70	37.55	-3.55	3	820
10:09:02	37.60	37.85	37.60	-3.50	2	817
10:09:00	37.60	37.80	37.80	-3.30	1	815
10:08:46	37.60	37.75	37.80	-3.30	1	814
10:08:46	37.60	37.75	37.75	-3.35	2	813
10:08:22	37.75	37.80	37.75	-3.35	1	811
10:08:12	37.80	37.90	37.80	-3.30	2	810
10:07:30	37.80	37.95	37.95	-3.15	2	808
10:07:00	37.80	37.90	37.90	-3.20	1	806
10:06:45	37.75	37.80	37.80	-3.30	1	805
10:05:24	37.75	37.90	37.75	-3.35	1	804
10:05:22	37.85	37.95	37.85	-3.25	1	803
10:05:15	37.85	37.90	37.85	-3.25	1	802
10:05:15	37.75	37.85	37.85	-3.25	1	801
10:05:07	37.75	37.80	37.75	-3.35	9	800
10:05:07	37.80	37.85	37.80	-3.30	2	791
10:05:07	37.80	37.85	37.80	-3.30	1	789
10:05:07	37.80	37.85	37.80	-3.30	1	788
10:05:07	37.80	37.90	37.80	-3.30	1	787
10:05:07	37.85	37.90	37.85	-3.25	2	786
10:04:38	37.90	38.00	38.00	-3.10	1	784
10:04:22	37.75	37.90	37.90	-3.20	1	783
10:03:50	37.60	37.75	37.75	-3.35	1	782
10:03:50	37.75	37.95	37.75	-3.35	1	781
10:03:05	37.90	38.00	38.00	-3.10	1	780
10:01:40	37.85	38.10	38.10	-3.00	1	779
10:01:30	37.90	38.00	38.00	-3.10	2	778
10:01:23	37.75	37.90	37.90	-3.20	1	776
10:01:20	37.75	37.80	37.80	-3.30	1	775
10:01:11	37.75	37.80	37.80	-3.30	3	774
10:00:55	37.50	37.75	37.75	-3.35	5	771
10:00:55	37.55	37.70	37.70	-3.40	2	766
10:00:55	37.60	37.75	37.60	-3.50	1	764
10:00:11	37.60	37.85	37.60	-3.50	1	763
10:00:00	37.55	37.75	37.75	-3.35	5	762
09:59:56	37.60	37.80	37.60	-3.50	1	757
09:59:29	37.65	37.85	37.65	-3.45	1	756
09:59:04	37.85	38.00	37.85	-3.25	1	755
09:58:18	37.65	37.85	37.85	-3.25	1	754
09:58:18	37.85	38.05	37.85	-3.25	1	753
09:58:18	37.85	37.90	37.90	-3.20	2	752
09:58:03	37.85	38.10	37.85	-3.25	1	750
09:58:00	37.85	38.05	38.05	-3.05	1	749
09:57:32	38.00	38.15	38.00	-3.10	1	748
09:56:32	37.90	38.20	38.20	-2.90	1	747
09:55:23	38.05	38.20	38.20	-2.90	1	746
09:55:22	37.90	38.20	38.20	-2.90	1	745
09:55:09	37.80	38.15	38.15	-2.95	2	744
09:55:09	37.75	38.10	38.10	-3.00	1	742
09:55:05	37.65	38.05	38.05	-3.05	1	741
09:54:57	37.75	38.20	37.50	-3.60	4	740
09:54:57	37.75	38.20	37.55	-3.55	3	736
09:54:57	37.75	38.20	37.70	-3.40	2	733
09:54:57	37.75	38.20	37.75	-3.35	2	731
09:54:41	37.60	38.15	38.15	-2.95	2	729
09:54:40	37.55	38.00	38.00	-3.10	3	727
09:54:40	37.55	38.00	38.00	-3.10	5	724
09:54:40	38.00	38.30	38.00	-3.10	2	719
09:54:34	37.95	38.15	38.15	-2.95	1	717
09:54:31	37.90	38.20	38.20	-2.90	1	716
09:54:30	37.70	37.95	37.95	-3.15	1	715
09:54:21	38.15	38.20	38.15	-2.95	1	714
09:54:21	38.15	38.20	38.15	-2.95	1	713
09:54:21	38.15	38.20	38.15	-2.95	1	712
09:54:20	38.20	38.45	37.50	-3.60	2	711
09:54:20	38.20	38.45	38.00	-3.10	6	709
09:54:20	38.20	38.45	38.05	-3.05	3	703
09:54:20	38.20	38.45	38.10	-3.00	3	700
09:54:20	38.20	38.45	38.15	-2.95	2	697
09:54:20	38.20	38.45	38.20	-2.90	1	695
09:54:04	38.20	38.65	38.20	-2.90	2	694
09:53:51	38.15	38.25	38.25	-2.85	1	692
09:53:43	38.20	38.70	38.20	-2.90	1	691
09:53:40	38.25	38.45	38.20	-2.90	1	690
09:53:40	38.25	38.45	38.25	-2.85	1	689
09:53:25	38.30	38.55	38.25	-2.85	1	688
09:53:25	38.30	38.55	38.30	-2.80	1	687
09:53:10	38.25	38.60	38.25	-2.85	1	686
09:53:06	38.25	38.65	38.25	-2.85	1	685
09:53:06	38.30	38.70	38.20	-2.90	1	684
09:53:06	38.30	38.70	38.30	-2.80	2	683
09:53:06	38.35	38.75	38.35	-2.75	2	681
09:53:00	38.30	38.55	38.55	-2.55	1	679
09:52:04	38.50	38.70	38.50	-2.60	1	678
09:52:04	38.55	38.75	38.55	-2.55	1	677
09:51:12	38.50	38.60	38.60	-2.50	1	676
09:50:52	38.60	38.80	38.60	-2.50	1	675
09:50:38	38.45	38.50	38.50	-2.60	1	674
09:50:38	38.50	38.85	38.50	-2.60	2	673
09:50:20	38.35	38.50	38.50	-2.60	1	671
09:50:20	38.50	38.60	38.50	-2.60	3	670
09:50:14	38.55	38.60	38.55	-2.55	1	667
09:50:14	38.50	38.70	38.50	-2.60	4	666
09:50:00	38.50	38.70	38.70	-2.40	1	662
09:49:34	38.55	38.75	38.50	-2.60	3	661
09:49:34	38.55	38.75	38.55	-2.55	3	658
09:49:00	38.55	38.80	38.80	-2.30	1	655
09:48:26	38.70	38.95	38.70	-2.40	4	654
09:48:26	38.75	39.00	38.75	-2.35	1	650
09:48:00	38.75	38.90	38.90	-2.20	1	649
09:47:22	38.90	39.15	38.75	-2.35	2	648
09:47:22	38.90	39.15	38.90	-2.20	1	646
09:47:09	38.90	39.15	39.15	-1.95	1	645
09:46:33	39.00	39.15	39.00	-2.10	2	644
09:46:15	39.00	39.20	39.20	-1.90	1	642
09:45:27	39.00	39.20	39.20	-1.90	1	641
09:44:37	38.90	39.10	39.10	-2.00	1	640
09:44:31	38.95	39.10	38.95	-2.15	1	639
09:44:31	38.90	39.00	39.00	-2.10	3	638
09:44:20	38.75	38.90	38.90	-2.20	1	635
09:43:30	38.75	38.90	38.70	-2.40	3	634
09:43:30	38.75	38.90	38.75	-2.35	1	631
09:43:15	38.65	38.70	38.70	-2.40	2	630
09:43:06	38.70	38.90	38.70	-2.40	1	628
09:43:03	38.70	38.90	38.70	-2.40	1	627
09:42:56	38.70	38.90	38.70	-2.40	1	626
09:42:41	38.70	38.95	38.65	-2.45	4	625
09:42:41	38.70	38.95	38.70	-2.40	2	621
09:42:28	38.65	38.90	38.90	-2.20	1	619
09:42:27	38.70	38.85	38.70	-2.40	1	618
09:42:26	38.75	38.95	38.75	-2.35	1	617
09:42:24	38.70	38.90	38.90	-2.20	2	616
09:42:16	38.70	38.95	38.70	-2.40	1	614
09:42:10	38.70	38.85	38.85	-2.25	1	613
09:42:03	38.95	39.00	38.95	-2.15	5	612
09:41:56	39.00	39.15	39.00	-2.10	1	607
09:41:49	39.00	39.15	39.00	-2.10	7	606
09:41:31	39.05	39.15	39.05	-2.05	1	599
09:41:31	39.10	39.20	39.05	-2.05	9	598
09:41:31	39.10	39.20	39.10	-2.00	1	589
09:41:17	39.20	39.35	39.20	-1.90	2	588
09:41:17	39.25	39.35	39.25	-1.85	1	586
09:41:17	39.30	39.40	39.30	-1.80	3	585
09:40:38	39.30	39.40	39.40	-1.70	1	582
09:40:08	39.30	39.40	39.40	-1.70	1	581
09:39:56	39.40	39.60	39.40	-1.70	1	580
09:39:56	39.45	39.55	39.45	-1.65	1	579
09:39:46	39.50	39.60	39.50	-1.60	2	578
09:39:46	39.55	39.60	39.55	-1.55	1	576
09:39:08	39.60	39.75	39.60	-1.50	1	575
09:39:08	39.60	39.80	39.60	-1.50	1	574
09:38:18	39.70	39.90	39.70	-1.40	1	573
09:38:00	39.60	39.80	39.80	-1.30	1	572
09:37:08	39.50	39.75	39.50	-1.60	1	571
09:36:06	39.60	39.85	39.60	-1.50	1	570
09:35:20	39.95	40.15	39.95	-1.15	1	569
09:35:00	39.75	39.90	39.90	-1.20	1	568
09:34:15	39.60	39.80	39.60	-1.50	2	567
09:33:08	39.85	40.05	39.85	-1.25	2	565
09:33:08	39.90	40.10	39.90	-1.20	1	563
09:33:08	39.90	40.10	39.90	-1.20	1	562
09:33:00	39.70	39.80	39.80	-1.30	1	561
09:33:00	39.70	39.80	39.80	-1.30	1	560
09:33:00	39.70	39.80	39.80	-1.30	2	559
09:33:00	39.70	39.80	39.80	-1.30	1	557
09:33:00	39.65	39.80	39.80	-1.30	1	556
09:33:00	39.65	39.75	39.80	-1.30	4	555
09:33:00	39.65	39.75	39.75	-1.35	5	551
09:32:36	39.60	39.75	39.60	-1.50	1	546
09:32:31	39.45	39.60	39.60	-1.50	1	545
09:31:37	39.45	39.60	39.45	-1.65	1	544
09:31:32	39.30	39.50	39.50	-1.60	1	543
09:31:31	39.45	39.60	39.45	-1.65	1	542
09:31:23	39.50	39.60	39.50	-1.60	1	541
09:31:20	39.60	39.75	39.60	-1.50	2	540
09:31:19	39.70	39.80	39.70	-1.40	1	538
09:31:08	39.75	39.95	39.75	-1.35	1	537
09:30:52	39.85	39.95	39.85	-1.25	1	536
09:30:50	39.80	39.95	39.80	-1.30	1	535
09:30:50	39.80	39.95	39.80	-1.30	1	534
09:30:31	39.85	40.10	39.85	-1.25	1	533
09:30:31	39.90	40.15	39.90	-1.20	1	532
09:30:18	39.95	40.15	39.95	-1.15	1	531
09:30:01	39.95	40.15	39.95	-1.15	1	530
09:30:00	39.80	40.10	40.10	-1.00	1	529
09:30:00	39.80	40.05	40.05	-1.05	1	528
09:29:50	39.85	40.20	39.85	-1.25	1	527
09:29:20	40.00	40.25	40.00	-1.10	2	526
09:29:00	40.10	40.30	40.10	-1.00	1	524
09:29:00	40.45	40.50	40.45	-0.65	1	523
09:29:00	40.45	40.50	40.45	-0.65	1	522
09:29:00	39.85	40.30	40.30	-0.80	2	521
09:29:00	39.85	40.15	40.15	-0.95	4	519
09:28:57	40.00	40.15	40.00	-1.10	2	515
09:28:57	40.05	40.20	40.05	-1.05	2	513
09:28:51	40.10	40.25	40.10	-1.00	1	511
09:28:21	40.35	40.55	40.35	-0.75	3	510
09:28:14	40.30	40.50	40.50	-0.60	1	507
09:28:07	40.50	40.55	40.50	-0.60	1	506
09:28:03	40.50	40.65	40.50	-0.60	1	505
09:28:00	40.40	40.50	40.50	-0.60	1	504
09:28:00	40.35	40.45	40.45	-0.65	2	503
09:27:58	40.30	40.40	40.40	-0.70	3	501
09:27:51	40.30	40.35	40.35	-0.75	1	498
09:27:51	40.25	40.30	40.30	-0.80	3	497
09:27:46	40.05	40.20	40.20	-0.90	1	494
09:27:38	40.05	40.20	40.05	-1.05	1	493
09:27:33	40.10	40.25	40.10	-1.00	1	492
09:27:00	40.10	40.30	40.35	-0.75	1	491
09:27:00	40.10	40.30	40.30	-0.80	2	490
09:27:00	40.10	40.25	40.25	-0.85	3	488
09:26:26	40.10	40.25	40.25	-0.85	1	485
09:26:00	40.25	40.30	40.25	-0.85	1	484
09:26:00	40.25	40.30	40.25	-0.85	1	483
09:26:00	40.05	40.25	40.25	-0.85	1	482
09:26:00	40.05	40.15	40.20	-0.90	1	481
09:26:00	40.05	40.15	40.15	-0.95	2	480
09:25:53	40.10	40.25	40.10	-1.00	1	478
09:25:53	40.15	40.30	40.15	-0.95	1	477
09:25:13	40.15	40.45	40.45	-0.65	1	476
09:25:10	40.15	40.30	40.30	-0.80	2	475
09:25:10	40.30	40.50	40.30	-0.80	3	473
09:25:03	40.30	40.50	40.50	-0.60	1	470
09:25:00	40.30	40.60	40.30	-0.80	1	469
09:25:00	40.60	40.70	40.60	-0.50	1	468
09:25:00	40.30	40.60	40.60	-0.50	2	467
09:25:00	40.25	40.45	40.50	-0.60	3	465
09:25:00	40.25	40.45	40.45	-0.65	3	462
09:24:30	40.25	40.50	40.25	-0.85	1	459
09:24:30	40.30	40.50	40.30	-0.80	1	458
09:24:29	40.20	40.40	40.40	-0.70	3	457
09:24:24	40.10	40.35	40.35	-0.75	1	454
09:24:24	40.05	40.20	40.20	-0.90	1	453
09:24:11	40.05	40.20	40.05	-1.05	1	452
09:24:11	40.00	40.15	40.15	-0.95	1	451
09:24:00	39.80	40.10	40.10	-1.00	3	450
09:24:00	39.75	39.95	40.00	-1.10	7	447
09:24:00	39.75	39.95	39.95	-1.15	3	440
09:23:42	39.55	39.85	39.90	-1.20	1	437
09:23:37	39.75	39.90	39.90	-1.20	1	436
09:23:30	39.75	39.90	39.90	-1.20	1	435
09:23:26	39.70	39.85	39.85	-1.25	1	434
09:22:46	39.70	39.90	39.70	-1.40	1	433
09:22:19	39.75	40.00	39.75	-1.35	1	432
09:22:16	39.70	39.80	40.00	-1.10	2	431
09:22:16	39.70	39.80	39.90	-1.20	2	429
09:22:16	39.70	39.80	39.80	-1.30	1	427
09:22:09	39.50	39.70	39.70	-1.40	1	426
09:21:40	39.45	39.60	39.45	-1.65	3	425
09:21:18	39.60	39.70	39.60	-1.50	4	422
09:21:11	39.65	39.85	39.65	-1.45	1	418
09:21:06	39.50	39.65	39.65	-1.45	8	417
09:21:06	39.45	39.60	39.60	-1.50	1	409
09:21:06	39.55	39.60	39.55	-1.55	1	408
09:21:00	39.45	39.55	39.55	-1.55	1	407
09:20:00	39.25	39.50	39.50	-1.60	1	406
09:19:40	39.05	39.30	39.30	-1.80	11	405
09:19:37	38.95	39.20	39.20	-1.90	1	394
09:19:35	38.90	39.10	39.10	-2.00	1	393
09:19:35	38.85	39.10	39.10	-2.00	2	392
09:19:29	39.20	39.30	38.60	-2.50	1	390
09:19:29	39.20	39.30	38.85	-2.25	1	389
09:19:29	39.20	39.30	39.00	-2.10	3	388
09:19:29	39.20	39.30	39.05	-2.05	1	385
09:19:29	39.20	39.30	39.10	-2.00	1	384
09:19:29	39.20	39.30	39.15	-1.95	1	383
09:19:29	39.20	39.30	39.20	-1.90	2	382
09:19:19	39.20	39.30	39.30	-1.80	1	380
09:18:50	39.20	39.40	39.30	-1.80	1	379
09:18:50	39.05	39.25	39.05	-2.05	1	378
09:18:40	39.20	39.45	39.20	-1.90	1	377
09:18:32	39.20	39.40	39.20	-1.90	1	376
09:18:29	39.25	39.55	39.25	-1.85	2	375
09:18:29	39.30	39.60	39.30	-1.80	1	373
09:18:29	39.20	39.25	39.25	-1.85	8	372
09:18:29	39.30	39.55	39.25	-1.85	1	364
09:18:29	39.30	39.55	39.30	-1.80	1	363
09:18:23	39.20	39.40	39.40	-1.70	1	362
09:18:17	39.35	39.40	39.35	-1.75	1	361
09:18:06	39.35	39.40	39.35	-1.75	1	360
09:18:05	39.10	39.35	39.35	-1.75	1	359
09:18:00	38.95	39.20	39.20	-1.90	1	358
09:18:00	39.15	39.30	39.15	-1.95	1	357
09:17:57	39.00	39.20	39.20	-1.90	1	356
09:17:57	38.95	39.15	39.15	-1.95	1	355
09:17:42	38.80	39.00	39.00	-2.10	1	354
09:17:41	38.75	38.95	38.95	-2.15	1	353
09:17:35	38.35	38.60	38.60	-2.50	1	352
09:17:35	38.35	38.60	38.60	-2.50	2	351
09:17:35	38.40	38.60	38.60	-2.50	1	349
09:17:35	38.40	38.60	38.60	-2.50	2	348
09:17:35	38.40	38.60	38.60	-2.50	2	346
09:17:35	38.40	38.60	38.60	-2.50	2	344
09:17:35	38.40	38.60	38.60	-2.50	2	342
09:17:27	38.45	38.65	38.45	-2.65	1	340
09:17:27	38.45	38.70	38.45	-2.65	1	339
09:17:10	38.45	38.60	38.60	-2.50	1	338
09:17:10	38.60	38.80	38.60	-2.50	2	337
09:16:59	38.60	38.80	38.80	-2.30	1	335
09:16:59	38.60	38.75	38.75	-2.35	1	334
09:16:54	38.60	38.65	38.65	-2.45	1	333
09:16:54	38.65	38.85	38.65	-2.45	1	332
09:16:15	38.60	38.95	38.60	-2.50	1	331
09:16:15	39.00	39.05	39.00	-2.10	2	330
09:16:15	39.00	39.05	39.00	-2.10	3	328
09:16:15	39.00	39.05	39.00	-2.10	1	325
09:16:06	39.00	39.10	39.10	-2.00	1	324
09:16:06	39.05	39.10	39.05	-2.05	1	323
09:16:04	39.10	39.25	39.10	-2.00	6	322
09:16:04	39.15	39.30	39.15	-1.95	1	316
09:16:04	39.15	39.35	39.15	-1.95	4	315
09:16:04	39.20	39.35	39.20	-1.90	2	311
09:16:02	39.20	39.40	39.20	-1.90	1	309
09:16:02	39.20	39.40	39.20	-1.90	3	308
09:16:02	39.25	39.40	39.25	-1.85	2	305
09:16:00	39.20	39.30	39.30	-1.80	1	303
09:15:56	39.20	39.30	39.30	-1.80	1	302
09:15:55	39.30	39.40	39.30	-1.80	1	301
09:15:54	39.20	39.40	39.40	-1.70	1	300
09:15:53	39.20	39.30	39.30	-1.80	1	299
09:15:51	39.35	39.40	39.35	-1.75	1	298
09:15:49	39.30	39.45	39.30	-1.80	1	297
09:15:34	39.35	39.50	39.35	-1.75	2	296
09:15:34	39.35	39.45	39.45	-1.65	1	294
09:15:26	39.45	39.55	39.45	-1.65	1	293
09:15:26	39.45	39.55	39.45	-1.65	1	292
09:15:25	39.35	39.55	39.55	-1.55	1	291
09:15:18	39.55	39.60	39.55	-1.55	1	290
09:15:15	39.50	39.60	39.50	-1.60	2	289
09:15:15	39.40	39.55	39.55	-1.55	6	287
09:15:06	39.45	39.60	39.60	-1.50	1	281
09:15:00	39.35	39.45	39.55	-1.55	1	280
09:15:00	39.35	39.45	39.50	-1.60	1	279
09:15:00	39.35	39.45	39.45	-1.65	1	278
09:14:57	39.30	39.35	39.35	-1.75	2	277
09:14:57	39.20	39.30	39.30	-1.80	6	275
09:14:57	39.15	39.25	39.25	-1.85	1	269
09:14:57	39.15	39.25	39.25	-1.85	2	268
09:14:38	39.20	39.25	39.20	-1.90	1	266
09:14:37	39.25	39.30	39.25	-1.85	7	265
09:14:37	39.25	39.30	39.25	-1.85	1	258
09:14:19	39.25	39.30	39.30	-1.80	1	257
09:14:16	39.25	39.30	39.30	-1.80	1	256
09:14:08	39.20	39.30	39.30	-1.80	1	255
09:14:02	39.35	39.40	39.35	-1.75	1	254
09:14:00	39.20	39.35	39.35	-1.75	2	253
09:13:48	39.10	39.20	39.20	-1.90	2	251
09:13:47	39.10	39.30	39.30	-1.80	1	249
09:13:47	39.30	39.35	39.30	-1.80	1	248
09:13:47	39.30	39.35	39.30	-1.80	1	247
09:13:43	39.20	39.25	39.25	-1.85	2	246
09:13:43	39.25	39.45	39.25	-1.85	1	244
09:13:32	39.30	39.50	39.30	-1.80	1	243
09:13:29	39.50	39.60	39.50	-1.60	1	242
09:13:24	39.50	39.60	39.50	-1.60	1	241
09:13:23	39.50	39.60	39.60	-1.50	1	240
09:13:11	39.50	39.60	39.60	-1.50	1	239
09:13:09	39.60	39.65	39.50	-1.60	2	238
09:13:05	39.60	39.65	39.60	-1.50	2	236
09:13:05	39.60	39.65	39.65	-1.45	2	234
09:13:05	39.60	39.65	39.60	-1.50	1	232
09:13:05	39.60	39.65	39.60	-1.50	2	231
09:13:00	39.50	39.60	39.50	-1.60	1	229
09:13:00	39.50	39.65	39.50	-1.60	3	228
09:12:45	39.60	39.65	39.60	-1.50	2	225
09:12:35	39.50	39.60	39.60	-1.50	1	223
09:12:35	39.50	39.60	39.60	-1.50	2	222
09:12:22	39.50	39.65	39.65	-1.45	2	220
09:12:22	39.75	39.85	39.75	-1.35	1	218
09:12:22	39.75	39.85	39.75	-1.35	1	217
09:12:22	39.55	39.60	39.60	-1.50	1	216
09:12:17	39.80	39.95	39.80	-1.30	6	215
09:12:17	39.90	39.95	39.90	-1.20	1	209
09:11:49	39.90	40.00	39.90	-1.20	1	208
09:11:36	39.80	40.00	39.80	-1.30	1	207
09:11:30	39.80	40.00	39.80	-1.30	2	206
09:11:27	39.70	39.85	39.85	-1.25	1	204
09:11:22	39.80	39.95	39.80	-1.30	1	203
09:11:17	39.80	39.95	39.80	-1.30	1	202
09:11:16	39.90	40.20	39.90	-1.20	2	201
09:11:13	40.00	40.40	40.00	-1.10	1	199
09:11:02	40.00	40.10	40.00	-1.10	1	198
09:10:56	39.80	40.00	40.00	-1.10	2	197
09:10:56	39.80	40.00	40.00	-1.10	2	195
09:10:34	39.85	39.90	39.90	-1.20	4	193
09:10:34	39.80	39.90	39.90	-1.20	2	189
09:10:34	40.00	40.10	40.00	-1.10	1	187
09:10:34	40.00	40.10	40.00	-1.10	1	186
09:10:34	40.00	40.10	40.00	-1.10	1	185
09:10:26	40.05	40.10	40.05	-1.05	1	184
09:10:22	40.10	40.30	40.10	-1.00	12	183
09:10:14	40.35	40.55	40.15	-0.95	2	171
09:10:14	40.35	40.55	40.25	-0.85	1	169
09:10:14	40.35	40.55	40.35	-0.75	1	168
09:10:02	40.50	40.55	40.50	-0.60	1	167
09:09:45	40.10	40.35	40.35	-0.75	1	166
09:09:45	40.10	40.15	40.15	-0.95	2	165
09:09:45	40.20	40.45	40.20	-0.90	1	163
09:09:28	40.60	40.75	40.60	-0.50	4	162
09:09:28	40.75	40.80	40.70	-0.40	4	158
09:09:28	40.75	40.80	40.75	-0.35	1	154
09:09:18	40.85	41.05	40.85	-0.25	1	153
09:09:14	40.75	40.85	40.85	-0.25	1	152
09:09:14	40.75	40.85	40.85	-0.25	1	151
09:09:14	40.75	40.90	40.90	-0.20	3	150
09:09:05	40.75	41.00	40.75	-0.35	1	147
09:09:04	40.75	40.85	40.85	-0.25	2	146
09:08:54	40.65	40.75	40.75	-0.35	1	144
09:08:43	40.70	40.85	40.70	-0.40	1	143
09:08:43	40.70	40.85	40.70	-0.40	1	142
09:08:42	40.80	41.00	40.80	-0.30	1	141
09:08:42	40.90	41.05	40.90	-0.20	2	140
09:08:30	41.00	41.20	41.00	-0.10	1	138
09:08:30	41.05	41.20	41.05	-0.05	1	137
09:08:13	41.10	41.20	41.10	0	1	136
09:07:34	41.00	41.20	41.00	-0.10	1	135
09:07:27	41.20	41.30	41.20	+0.10	1	134
09:07:18	41.15	41.50	41.15	+0.05	3	133
09:07:10	41.20	41.55	41.20	+0.10	1	130
09:07:04	41.15	41.40	41.40	+0.30	2	129
09:07:03	41.05	41.25	41.25	+0.15	1	127
09:07:03	40.90	41.10	41.10	0	1	126
09:06:58	41.00	41.10	41.00	-0.10	1	125
09:06:35	40.90	41.10	41.10	0	1	124
09:06:34	41.10	41.25	41.10	0	1	123
09:06:27	41.10	41.40	41.10	0	2	122
09:06:27	41.10	41.45	41.10	0	1	120
09:06:21	40.95	41.30	41.55	+0.45	4	119
09:06:21	40.95	41.30	41.30	+0.20	1	115
09:06:20	41.00	41.30	41.00	-0.10	3	114
09:06:19	41.10	41.35	41.10	0	1	111
09:06:18	41.30	41.40	41.30	+0.20	4	110
09:06:16	41.40	41.55	41.40	+0.30	1	106
09:06:08	41.60	41.65	41.60	+0.50	1	105
09:05:56	41.60	41.75	41.60	+0.50	1	104
09:05:56	41.60	41.75	41.60	+0.50	1	103
09:05:49	41.55	41.80	41.55	+0.45	1	102
09:05:48	41.40	41.60	41.60	+0.50	2	101
09:05:48	41.40	41.50	41.50	+0.40	1	99
09:05:48	41.50	41.55	41.50	+0.40	3	98
09:05:45	41.55	41.60	41.55	+0.45	1	95
09:05:37	41.40	41.55	41.55	+0.45	1	94
09:05:29	41.40	41.55	41.55	+0.45	1	93
09:05:14	41.60	41.65	41.60	+0.50	1	92
09:05:06	41.45	41.50	41.50	+0.40	2	91
09:05:04	41.30	41.50	41.50	+0.40	2	89
09:04:48	41.50	41.60	41.50	+0.40	2	87
09:04:46	41.60	41.70	41.60	+0.50	1	85
09:04:46	41.65	41.70	41.65	+0.55	1	84
09:04:45	41.75	41.90	41.75	+0.65	1	83
09:04:45	41.80	41.90	41.80	+0.70	1	82
09:04:43	42.00	42.15	42.00	+0.90	1	81
09:04:43	42.00	42.15	42.05	+0.95	13	80
09:02:38	42.30	42.40	42.30	+1.20	1	67
09:02:33	42.30	42.50	42.30	+1.20	1	66
09:02:31	42.20	42.40	42.40	+1.30	1	65
09:02:29	41.90	42.20	42.20	+1.10	3	64
09:02:27	41.85	42.10	42.20	+1.10	2	61
09:02:27	41.85	42.10	42.10	+1.00	1	59
09:02:25	41.85	42.10	42.10	+1.00	1	58
09:02:25	42.10	42.15	42.10	+1.00	1	57
09:02:25	42.05	42.15	42.05	+0.95	2	56
09:02:24	41.80	42.05	42.10	+1.00	1	54
09:02:24	41.80	42.05	42.05	+0.95	2	53
09:02:22	41.85	42.10	41.85	+0.75	1	51
09:02:22	41.80	41.90	41.90	+0.80	1	50
09:02:22	41.75	41.90	41.90	+0.80	2	49
09:02:17	41.70	41.80	41.80	+0.70	2	47
09:02:17	41.65	41.70	41.70	+0.60	1	45
09:02:14	41.45	41.55	41.55	+0.45	2	44
09:02:11	41.15	41.30	41.75	+0.65	1	42
09:02:11	41.15	41.30	41.60	+0.50	1	41
09:02:11	41.15	41.30	41.55	+0.45	1	40
09:02:11	41.15	41.30	41.50	+0.40	1	39
09:02:11	41.15	41.30	41.30	+0.20	1	38
09:02:08	41.35	41.55	41.05	-0.05	1	37
09:02:08	41.35	41.55	41.30	+0.20	3	36
09:02:08	41.35	41.55	41.35	+0.25	1	33
09:02:06	41.30	41.40	41.40	+0.30	1	32
09:02:04	41.10	41.15	41.15	+0.05	2	31
09:02:04	41.10	41.15	41.15	+0.05	2	29
09:02:04	--	--	41.00	-0.10	27	27

　

其他人也逛...

MyCard 5000點虛擬點數卡

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

MyCard 3290點虛擬點數卡

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

Roborock 石頭科技掃地機器人Saros 20

PChome 購物儲值100,000元

POCO F8 Ultra 16GB/512GB

App Store Card $ 6000 - 數位序號

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Google TV Streamer (4K)

MyCard 10000點虛擬點數卡

寶可夢集換式卡牌遊戲超級進化擴充包綠寶石風暴

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

台積電自歷史高點回檔335元　散...

台股2天暴跌3593點　證交所：基...

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

‧台達電第2季淨利251億元年增8成...
‧新台幣升1.8分　收32.366元
‧(匯)豐調查：台灣富裕投資人資...

加密貨幣

比特幣BTC	64349.09	625.60	0.98%
以太幣ETH	1905.65	15.02	0.79%
瑞波幣XRP	1.07	0.00	0.44%
比特幣現金BCH	211.25	-0.47	-0.22%
萊特幣LTC	45.32	-0.68	-1.48%
卡達幣ADA	0.164890	0.01	6.08%
波場幣TRX	0.326594	0.00	0.53%
恆星幣XLM	0.174236	0.00	1.46%

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。