最新中遠海控(01919.HK)斥近168億人民幣建12艘貨櫃船熱門《經濟》美國10月新屋銷售微跌0.1% 高於預期

更新報價

凌　陽 (2401) 半導體業上市凌陽集團

21.00 ▲+0.30 +1.45% 0.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	3,947	21.00	97	21.10	146	21.20	21.40	20.75	20.70

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	21.00	21.10	21.00	+0.30	4	3947
13:30:00	21.00	21.10	21.00	+0.30	111	3943
13:24:57	21.00	21.05	21.10	+0.40	1	3832
13:24:57	21.00	21.05	21.05	+0.35	1	3831
13:24:38	21.00	21.05	21.05	+0.35	1	3830
13:24:27	21.05	21.10	21.05	+0.35	1	3829
13:24:17	21.00	21.05	21.05	+0.35	1	3828
13:24:14	21.00	21.05	21.00	+0.30	5	3827
13:23:58	21.05	21.10	21.05	+0.35	40	3822
13:23:32	21.05	21.10	21.10	+0.40	2	3782
13:23:26	21.05	21.10	21.10	+0.40	2	3780
13:23:19	21.05	21.10	21.10	+0.40	2	3778
13:22:51	21.05	21.10	21.10	+0.40	2	3776
13:22:51	21.05	21.10	21.05	+0.35	1	3774
13:22:38	21.05	21.10	21.05	+0.35	1	3773
13:22:32	21.05	21.10	21.05	+0.35	1	3772
13:22:23	21.05	21.10	21.05	+0.35	4	3771
13:22:01	21.05	21.10	21.05	+0.35	1	3767
13:22:01	21.05	21.10	21.10	+0.40	2	3766
13:21:49	21.05	21.10	21.05	+0.35	1	3764
13:21:42	21.05	21.10	21.05	+0.35	3	3763
13:21:40	21.05	21.10	21.05	+0.35	3	3760
13:21:35	21.05	21.10	21.05	+0.35	1	3757
13:21:14	21.05	21.10	21.10	+0.40	1	3756
13:21:14	21.05	21.10	21.05	+0.35	1	3755
13:20:58	21.05	21.10	21.05	+0.35	1	3754
13:20:51	21.05	21.10	21.10	+0.40	2	3753
13:20:47	21.05	21.10	21.05	+0.35	1	3751
13:20:14	21.05	21.10	21.05	+0.35	1	3750
13:20:10	21.05	21.10	21.05	+0.35	1	3749
13:20:09	21.05	21.10	21.05	+0.35	2	3748
13:19:17	21.05	21.10	21.05	+0.35	1	3746
13:18:46	21.00	21.10	21.00	+0.30	8	3745
13:18:46	21.00	21.10	21.00	+0.30	10	3737
13:18:46	21.00	21.05	21.05	+0.35	6	3727
13:18:46	21.05	21.10	21.05	+0.35	6	3721
13:18:44	21.05	21.10	21.10	+0.40	1	3715
13:18:39	21.05	21.10	21.10	+0.40	3	3714
13:18:32	21.05	21.10	21.05	+0.35	1	3711
13:18:29	21.05	21.10	21.05	+0.35	20	3710
13:18:06	21.05	21.10	21.10	+0.40	2	3690
13:17:53	21.05	21.10	21.10	+0.40	10	3688
13:17:44	21.05	21.10	21.10	+0.40	2	3678
13:17:19	21.05	21.10	21.10	+0.40	12	3676
13:16:28	21.05	21.10	21.10	+0.40	14	3664
13:16:28	21.10	21.15	21.10	+0.40	6	3650
13:16:23	21.10	21.15	21.10	+0.40	1	3644
13:15:54	21.10	21.15	21.10	+0.40	1	3643
13:15:37	21.10	21.15	21.15	+0.45	1	3642
13:15:30	21.10	21.15	21.10	+0.40	1	3641
13:14:46	21.10	21.15	21.10	+0.40	1	3640
13:14:16	21.10	21.15	21.10	+0.40	1	3639
13:13:50	21.10	21.15	21.10	+0.40	11	3638
13:13:50	21.10	21.15	21.10	+0.40	8	3627
13:13:49	21.10	21.15	21.10	+0.40	10	3619
13:13:14	21.10	21.15	21.15	+0.45	1	3609
13:13:01	21.10	21.15	21.10	+0.40	1	3608
13:13:00	21.10	21.15	21.10	+0.40	1	3607
13:12:51	21.10	21.15	21.10	+0.40	2	3606
13:12:44	21.10	21.15	21.10	+0.40	1	3604
13:12:40	21.10	21.15	21.10	+0.40	1	3603
13:12:25	21.05	21.10	21.10	+0.40	12	3602
13:12:03	21.00	21.05	21.05	+0.35	1	3590
13:12:03	21.05	21.10	21.05	+0.35	20	3589
13:12:03	21.05	21.10	21.10	+0.40	5	3569
13:12:03	21.05	21.10	21.10	+0.40	20	3564
13:11:51	21.05	21.10	21.10	+0.40	5	3544
13:11:51	21.05	21.10	21.10	+0.40	1	3539
13:11:45	21.05	21.10	21.10	+0.40	2	3538
13:11:43	21.05	21.10	21.10	+0.40	3	3536
13:11:30	21.05	21.10	21.05	+0.35	5	3533
13:10:05	21.05	21.10	21.10	+0.40	5	3528
13:09:51	21.05	21.10	21.10	+0.40	2	3523
13:09:40	21.05	21.10	21.10	+0.40	1	3521
13:09:37	21.05	21.10	21.10	+0.40	30	3520
13:08:26	21.05	21.10	21.10	+0.40	4	3490
13:08:06	21.05	21.10	21.10	+0.40	2	3486
13:07:47	21.05	21.10	21.10	+0.40	1	3484
13:07:28	21.05	21.10	21.10	+0.40	7	3483
13:06:26	21.05	21.10	21.05	+0.35	1	3476
13:06:24	21.05	21.10	21.05	+0.35	3	3475
13:06:13	21.05	21.10	21.05	+0.35	1	3472
13:05:46	21.05	21.10	21.05	+0.35	3	3471
13:05:06	21.05	21.10	21.05	+0.35	2	3468
13:05:06	21.05	21.10	21.05	+0.35	1	3466
13:04:17	21.05	21.10	21.05	+0.35	3	3465
13:04:08	21.05	21.10	21.05	+0.35	1	3462
13:04:07	21.05	21.10	21.05	+0.35	1	3461
13:03:38	21.05	21.10	21.05	+0.35	1	3460
13:03:35	21.05	21.10	21.10	+0.40	2	3459
13:03:35	21.05	21.10	21.10	+0.40	3	3457
13:03:22	21.05	21.10	21.05	+0.35	1	3454
13:02:47	21.05	21.10	21.05	+0.35	2	3453
13:01:46	21.00	21.05	21.05	+0.35	19	3451
13:01:20	21.00	21.05	21.00	+0.30	1	3432
13:01:02	21.00	21.05	21.00	+0.30	1	3431
13:00:23	21.00	21.05	21.00	+0.30	2	3430
12:59:29	21.00	21.05	21.05	+0.35	1	3428
12:59:17	21.00	21.05	21.00	+0.30	2	3427
12:58:40	21.00	21.05	21.05	+0.35	7	3425
12:58:20	21.00	21.05	21.00	+0.30	1	3418
12:57:38	21.00	21.05	21.00	+0.30	1	3417
12:56:18	21.00	21.05	21.00	+0.30	2	3416
12:55:11	21.00	21.05	21.00	+0.30	1	3414
12:55:05	21.00	21.05	21.00	+0.30	1	3413
12:54:57	21.00	21.05	21.00	+0.30	1	3412
12:54:53	21.00	21.05	21.00	+0.30	1	3411
12:54:52	21.00	21.05	21.00	+0.30	3	3410
12:54:21	21.00	21.05	21.00	+0.30	1	3407
12:54:06	21.00	21.05	21.00	+0.30	2	3406
12:53:50	21.00	21.05	21.00	+0.30	5	3404
12:53:41	21.00	21.05	21.00	+0.30	15	3399
12:53:35	21.00	21.05	21.00	+0.30	1	3384
12:53:19	21.00	21.05	21.00	+0.30	1	3383
12:53:17	21.00	21.05	21.00	+0.30	1	3382
12:53:06	21.00	21.05	21.05	+0.35	1	3381
12:52:18	21.00	21.05	21.05	+0.35	1	3380
12:52:15	21.00	21.05	21.05	+0.35	1	3379
12:51:42	21.00	21.05	21.05	+0.35	1	3378
12:51:18	21.00	21.05	21.05	+0.35	1	3377
12:51:17	21.00	21.05	21.00	+0.30	5	3376
12:51:11	21.00	21.05	21.00	+0.30	1	3371
12:50:41	21.00	21.05	20.95	+0.25	2	3370
12:50:41	21.00	21.05	21.00	+0.30	2	3368
12:50:38	20.95	21.00	21.00	+0.30	12	3366
12:50:38	20.95	21.00	21.00	+0.30	15	3354
12:48:49	20.95	21.00	20.95	+0.25	3	3339
12:48:04	20.95	21.00	20.95	+0.25	6	3336
12:46:10	20.95	21.00	20.95	+0.25	1	3330
12:44:20	20.95	21.00	20.95	+0.25	2	3329
12:43:47	20.95	21.00	21.00	+0.30	1	3327
12:41:03	20.95	21.00	20.95	+0.25	2	3326
12:41:00	20.95	21.00	20.95	+0.25	2	3324
12:40:01	20.95	21.00	21.00	+0.30	2	3322
12:39:02	20.95	21.00	21.00	+0.30	1	3320
12:38:52	21.00	21.05	20.95	+0.25	1	3319
12:38:52	21.00	21.05	21.00	+0.30	1	3318
12:38:43	21.00	21.05	21.00	+0.30	2	3317
12:38:08	21.00	21.05	21.00	+0.30	3	3315
12:37:10	21.00	21.05	21.00	+0.30	1	3312
12:37:02	21.00	21.05	21.05	+0.35	10	3311
12:36:48	21.00	21.05	21.00	+0.30	4	3301
12:36:00	21.00	21.05	21.05	+0.35	1	3297
12:35:23	21.00	21.05	21.05	+0.35	2	3296
12:33:46	20.95	21.05	21.05	+0.35	5	3294
12:33:07	20.95	21.05	21.05	+0.35	2	3289
12:31:56	21.00	21.05	21.00	+0.30	2	3287
12:31:40	21.00	21.05	21.00	+0.30	1	3285
12:31:40	20.95	21.00	21.00	+0.30	8	3284
12:31:40	21.00	21.05	21.00	+0.30	2	3276
12:31:08	21.00	21.05	21.00	+0.30	1	3274
12:31:02	21.00	21.05	21.00	+0.30	1	3273
12:30:56	21.00	21.05	21.00	+0.30	7	3272
12:30:35	21.00	21.05	21.00	+0.30	1	3265
12:30:33	21.00	21.05	21.05	+0.35	1	3264
12:29:47	21.05	21.10	21.05	+0.35	1	3263
12:29:43	21.05	21.10	21.05	+0.35	3	3262
12:29:43	21.05	21.10	21.05	+0.35	25	3259
12:28:56	21.05	21.10	21.05	+0.35	1	3234
12:28:43	21.05	21.10	21.05	+0.35	1	3233
12:28:23	21.05	21.10	21.05	+0.35	5	3232
12:28:15	21.05	21.10	21.05	+0.35	1	3227
12:26:38	21.05	21.10	21.05	+0.35	2	3226
12:25:03	21.05	21.10	21.05	+0.35	1	3224
12:23:48	21.05	21.10	21.05	+0.35	1	3223
12:23:42	21.05	21.10	21.05	+0.35	6	3222
12:23:34	21.05	21.10	21.05	+0.35	1	3216
12:23:07	21.05	21.10	21.05	+0.35	1	3215
12:23:07	21.00	21.05	21.05	+0.35	15	3214
12:22:50	21.00	21.05	21.05	+0.35	2	3199
12:22:50	21.00	21.05	21.05	+0.35	2	3197
12:22:17	21.00	21.05	21.05	+0.35	1	3195
12:20:30	21.00	21.05	21.05	+0.35	1	3194
12:20:07	21.00	21.05	21.05	+0.35	2	3193
12:19:55	21.00	21.05	21.05	+0.35	1	3191
12:19:14	21.00	21.05	21.05	+0.35	2	3190
12:17:23	21.00	21.05	21.00	+0.30	3	3188
12:16:13	21.00	21.05	21.00	+0.30	4	3185
12:16:10	21.00	21.05	21.05	+0.35	1	3181
12:16:09	21.00	21.05	21.00	+0.30	1	3180
12:15:29	20.95	21.00	21.00	+0.30	17	3179
12:14:19	20.95	21.00	21.00	+0.30	10	3162
12:13:49	20.95	21.00	21.00	+0.30	2	3152
12:10:58	20.95	21.00	20.95	+0.25	2	3150
12:10:41	20.95	21.00	20.95	+0.25	1	3148
12:10:36	20.95	21.00	20.95	+0.25	2	3147
12:10:17	20.95	21.00	21.00	+0.30	1	3145
12:08:24	20.95	21.00	21.00	+0.30	1	3144
12:06:49	20.95	21.00	20.95	+0.25	3	3143
12:04:03	20.95	21.00	21.00	+0.30	1	3140
12:02:34	20.95	21.00	20.95	+0.25	1	3139
12:02:32	20.95	21.00	21.00	+0.30	1	3138
12:01:12	20.95	21.00	21.00	+0.30	2	3137
11:59:25	20.95	21.00	21.00	+0.30	1	3135
11:58:56	20.95	21.00	20.95	+0.25	1	3134
11:58:28	20.95	21.00	20.95	+0.25	1	3133
11:58:04	20.95	21.00	20.95	+0.25	1	3132
11:57:49	20.95	21.00	20.95	+0.25	1	3131
11:57:31	20.95	21.00	20.95	+0.25	16	3130
11:56:37	20.95	21.00	20.95	+0.25	1	3114
11:55:21	20.95	21.00	20.95	+0.25	1	3113
11:53:54	20.95	21.00	21.00	+0.30	1	3112
11:53:40	20.95	21.00	20.95	+0.25	1	3111
11:52:40	20.95	21.00	20.95	+0.25	9	3110
11:52:40	20.95	21.00	21.00	+0.30	1	3101
11:48:56	20.95	21.00	20.95	+0.25	1	3100
11:47:56	20.95	21.00	21.00	+0.30	1	3099
11:47:54	20.95	21.00	20.95	+0.25	1	3098
11:47:02	20.90	20.95	20.95	+0.25	5	3097
11:47:00	20.95	21.00	20.95	+0.25	9	3092
11:46:59	20.95	21.00	20.95	+0.25	2	3083
11:46:57	20.95	21.00	20.95	+0.25	2	3081
11:46:43	20.95	21.00	20.95	+0.25	1	3079
11:46:39	20.95	21.00	20.95	+0.25	3	3078
11:45:35	20.95	21.00	20.95	+0.25	1	3075
11:45:33	20.95	21.00	20.95	+0.25	1	3074
11:45:16	20.95	21.00	20.95	+0.25	16	3073
11:44:50	20.95	21.00	20.95	+0.25	3	3057
11:44:24	20.95	21.00	21.00	+0.30	10	3054
11:44:02	20.95	21.00	21.00	+0.30	21	3044
11:43:28	20.95	21.00	20.95	+0.25	1	3023
11:43:19	21.00	21.05	21.00	+0.30	35	3022
11:43:19	21.00	21.05	21.00	+0.30	50	2987
11:42:08	21.05	21.10	21.05	+0.35	1	2937
11:41:21	21.05	21.10	21.05	+0.35	7	2936
11:41:21	21.05	21.15	21.05	+0.35	22	2929
11:40:12	21.05	21.10	21.10	+0.40	10	2907
11:38:14	21.10	21.15	21.10	+0.40	28	2897
11:38:14	21.10	21.15	21.10	+0.40	1	2869
11:35:56	21.10	21.15	21.10	+0.40	1	2868
11:34:43	21.10	21.15	21.10	+0.40	1	2867
11:34:41	21.10	21.15	21.15	+0.45	2	2866
11:32:59	21.10	21.15	21.10	+0.40	7	2864
11:31:17	21.05	21.10	21.10	+0.40	1	2857
11:31:01	21.10	21.15	21.10	+0.40	11	2856
11:30:08	21.10	21.15	21.15	+0.45	2	2845
11:29:44	21.10	21.15	21.15	+0.45	1	2843
11:29:42	21.10	21.15	21.15	+0.45	1	2842
11:29:01	21.15	21.20	21.15	+0.45	28	2841
11:28:23	21.15	21.20	21.15	+0.45	4	2813
11:28:11	21.15	21.20	21.20	+0.50	1	2809
11:27:14	21.15	21.20	21.15	+0.45	3	2808
11:27:02	21.15	21.20	21.20	+0.50	1	2805
11:27:01	21.15	21.20	21.15	+0.45	2	2804
11:25:16	21.15	21.20	21.15	+0.45	2	2802
11:25:10	21.15	21.20	21.15	+0.45	1	2800
11:25:03	21.15	21.20	21.20	+0.50	1	2799
11:24:44	21.15	21.20	21.20	+0.50	2	2798
11:24:42	21.15	21.20	21.20	+0.50	5	2796
11:24:33	21.15	21.20	21.20	+0.50	2	2791
11:24:29	21.15	21.20	21.20	+0.50	1	2789
11:24:14	21.15	21.20	21.20	+0.50	1	2788
11:24:07	21.15	21.20	21.20	+0.50	5	2787
11:23:30	21.15	21.20	21.20	+0.50	2	2782
11:23:01	21.15	21.20	21.15	+0.45	2	2780
11:23:00	21.10	21.15	21.15	+0.45	17	2778
11:23:00	21.10	21.15	21.15	+0.45	56	2761
11:22:34	21.05	21.10	21.10	+0.40	34	2705
11:22:27	21.05	21.10	21.10	+0.40	4	2671
11:22:06	21.00	21.05	21.05	+0.35	3	2667
11:22:06	21.00	21.05	21.05	+0.35	2	2664
11:21:45	21.00	21.05	21.05	+0.35	7	2662
11:21:45	21.00	21.05	21.05	+0.35	10	2655
11:19:02	21.00	21.05	21.05	+0.35	2	2645
11:17:53	21.00	21.05	21.00	+0.30	1	2643
11:16:37	21.00	21.05	21.05	+0.35	2	2642
11:15:13	21.00	21.05	21.05	+0.35	1	2640
11:15:02	21.05	21.10	21.05	+0.35	1	2639
11:15:02	21.00	21.05	21.05	+0.35	4	2638
11:13:16	21.00	21.05	21.05	+0.35	1	2634
11:12:21	21.00	21.05	21.05	+0.35	2	2633
11:11:46	21.00	21.05	21.05	+0.35	1	2631
11:10:22	21.00	21.05	21.05	+0.35	2	2630
11:09:41	21.00	21.05	21.05	+0.35	2	2628
11:09:03	21.00	21.05	21.05	+0.35	1	2626
11:08:39	21.00	21.05	21.05	+0.35	4	2625
11:06:57	21.00	21.05	21.05	+0.35	5	2621
11:05:38	21.00	21.05	21.05	+0.35	1	2616
11:04:57	21.00	21.05	21.00	+0.30	1	2615
11:04:46	21.00	21.05	21.05	+0.35	2	2614
11:04:25	21.00	21.05	21.00	+0.30	2	2612
11:03:28	21.05	21.10	21.05	+0.35	11	2610
11:03:28	21.05	21.10	21.05	+0.35	4	2599
11:03:17	21.05	21.10	21.05	+0.35	14	2595
11:03:06	21.05	21.10	21.10	+0.40	1	2581
11:02:40	21.05	21.10	21.10	+0.40	2	2580
11:02:28	21.05	21.10	21.10	+0.40	1	2578
11:02:24	21.05	21.10	21.10	+0.40	1	2577
11:00:05	21.05	21.10	21.10	+0.40	9	2576
10:59:38	21.05	21.10	21.10	+0.40	2	2567
10:59:30	21.05	21.10	21.10	+0.40	5	2565
10:59:28	21.05	21.10	21.10	+0.40	1	2560
10:58:55	21.05	21.10	21.10	+0.40	2	2559
10:58:43	21.05	21.10	21.10	+0.40	1	2557
10:58:25	21.05	21.10	21.10	+0.40	2	2556
10:58:18	21.05	21.10	21.05	+0.35	1	2554
10:58:08	21.05	21.10	21.05	+0.35	1	2553
10:57:56	21.05	21.10	21.10	+0.40	1	2552
10:56:59	21.05	21.10	21.10	+0.40	1	2551
10:56:57	21.05	21.10	21.10	+0.40	1	2550
10:56:57	21.05	21.10	21.10	+0.40	2	2549
10:56:46	21.05	21.10	21.10	+0.40	2	2547
10:55:03	21.05	21.10	21.10	+0.40	1	2545
10:54:31	21.05	21.10	21.10	+0.40	1	2544
10:53:59	21.05	21.10	21.10	+0.40	2	2543
10:53:53	21.00	21.05	21.05	+0.35	13	2541
10:53:49	21.00	21.05	21.05	+0.35	1	2528
10:52:42	21.00	21.05	21.05	+0.35	1	2527
10:51:36	21.00	21.05	21.05	+0.35	2	2526
10:50:36	20.95	21.00	21.00	+0.30	1	2524
10:49:48	20.90	21.00	21.00	+0.30	8	2523
10:49:46	20.90	21.00	21.00	+0.30	2	2515
10:49:24	20.90	21.00	21.00	+0.30	2	2513
10:49:10	20.90	21.00	21.00	+0.30	1	2511
10:48:41	20.95	21.00	20.95	+0.25	1	2510
10:48:01	20.95	21.00	20.95	+0.25	1	2509
10:47:37	20.95	21.00	20.95	+0.25	5	2508
10:47:36	20.95	21.00	21.00	+0.30	2	2503
10:47:10	20.95	21.00	21.00	+0.30	1	2501
10:45:22	20.95	21.00	21.00	+0.30	1	2500
10:45:17	20.95	21.00	21.00	+0.30	3	2499
10:43:51	20.95	21.00	21.00	+0.30	1	2496
10:43:39	20.95	21.00	21.00	+0.30	3	2495
10:43:29	20.95	21.00	21.00	+0.30	2	2492
10:42:36	20.95	21.00	21.00	+0.30	2	2490
10:42:23	20.95	21.00	21.00	+0.30	1	2488
10:42:00	20.95	21.00	21.00	+0.30	1	2487
10:41:42	20.95	21.00	21.00	+0.30	1	2486
10:40:09	20.90	20.95	20.95	+0.25	8	2485
10:39:37	20.90	20.95	20.95	+0.25	1	2477
10:36:41	20.95	21.00	20.95	+0.25	1	2476
10:36:29	20.95	21.00	20.95	+0.25	3	2475
10:35:59	20.90	20.95	20.95	+0.25	1	2472
10:35:07	20.90	20.95	20.90	+0.20	3	2471
10:34:56	20.85	20.95	20.95	+0.25	3	2468
10:33:21	20.85	20.95	20.85	+0.15	2	2465
10:32:44	20.80	20.90	20.90	+0.20	33	2463
10:32:38	20.80	20.85	20.85	+0.15	2	2430
10:32:30	20.80	20.85	20.85	+0.15	1	2428
10:32:25	20.80	20.85	20.85	+0.15	1	2427
10:32:24	20.80	20.85	20.85	+0.15	5	2426
10:31:50	20.80	20.85	20.85	+0.15	1	2421
10:31:21	20.80	20.85	20.80	+0.10	1	2420
10:30:05	20.75	20.80	20.80	+0.10	1	2419
10:30:05	20.80	20.90	20.80	+0.10	9	2418
10:28:45	20.80	20.90	20.80	+0.10	2	2409
10:28:43	20.80	20.90	20.90	+0.20	2	2407
10:28:33	20.80	20.90	20.90	+0.20	2	2405
10:28:32	20.85	20.90	20.85	+0.15	2	2403
10:28:04	20.85	20.90	20.85	+0.15	3	2401
10:27:55	20.80	20.85	20.85	+0.15	20	2398
10:27:45	20.80	20.85	20.85	+0.15	1	2378
10:26:45	20.80	20.85	20.80	+0.10	1	2377
10:26:13	20.80	20.85	20.80	+0.10	1	2376
10:26:04	20.80	20.85	20.80	+0.10	3	2375
10:25:58	20.80	20.85	20.85	+0.15	1	2372
10:25:03	20.75	20.80	20.80	+0.10	3	2371
10:25:03	20.80	20.85	20.80	+0.10	7	2368
10:24:42	20.80	20.85	20.80	+0.10	1	2361
10:24:40	20.80	20.85	20.80	+0.10	1	2360
10:24:00	20.75	20.80	20.80	+0.10	1	2359
10:23:27	20.75	20.80	20.80	+0.10	1	2358
10:23:21	20.75	20.80	20.75	+0.05	2	2357
10:22:57	20.75	20.80	20.80	+0.10	1	2355
10:22:56	20.75	20.80	20.80	+0.10	2	2354
10:22:56	20.75	20.80	20.75	+0.05	3	2352
10:22:56	20.75	20.80	20.80	+0.10	11	2349
10:22:55	20.75	20.80	20.80	+0.10	1	2338
10:22:51	20.75	20.80	20.75	+0.05	1	2337
10:21:42	20.80	20.85	20.80	+0.10	7	2336
10:21:42	20.80	20.85	20.80	+0.10	7	2329
10:21:17	20.80	20.85	20.80	+0.10	10	2322
10:21:14	20.80	20.85	20.80	+0.10	1	2312
10:21:13	20.80	20.85	20.80	+0.10	12	2311
10:21:04	20.80	20.85	20.80	+0.10	10	2299
10:20:50	20.80	20.85	20.80	+0.10	3	2289
10:20:47	20.80	20.85	20.85	+0.15	1	2286
10:20:19	20.85	20.90	20.85	+0.15	1	2285
10:20:19	20.85	20.90	20.85	+0.15	6	2284
10:20:19	20.85	20.90	20.85	+0.15	21	2278
10:20:04	20.85	20.90	20.85	+0.15	1	2257
10:19:58	20.85	20.90	20.85	+0.15	5	2256
10:19:54	20.85	20.90	20.90	+0.20	1	2251
10:19:53	20.85	20.90	20.85	+0.15	6	2250
10:19:43	20.85	20.90	20.85	+0.15	3	2244
10:19:42	20.85	20.90	20.90	+0.20	1	2241
10:19:24	20.90	20.95	20.90	+0.20	24	2240
10:19:23	20.90	20.95	20.90	+0.20	2	2216
10:19:22	20.90	20.95	20.90	+0.20	1	2214
10:18:24	20.90	20.95	20.95	+0.25	1	2213
10:17:28	20.90	20.95	20.90	+0.20	1	2212
10:16:09	20.90	20.95	20.90	+0.20	2	2211
10:15:32	20.90	20.95	20.95	+0.25	1	2209
10:15:29	20.90	20.95	20.95	+0.25	1	2208
10:14:39	20.90	20.95	20.95	+0.25	1	2207
10:14:09	20.90	20.95	20.95	+0.25	1	2206
10:13:52	20.90	20.95	20.95	+0.25	2	2205
10:13:46	20.90	20.95	20.95	+0.25	1	2203
10:12:26	20.90	20.95	20.95	+0.25	3	2202
10:12:26	20.90	20.95	20.95	+0.25	11	2199
10:12:26	20.90	20.95	20.95	+0.25	19	2188
10:12:26	20.90	20.95	20.95	+0.25	5	2169
10:12:15	20.90	20.95	20.95	+0.25	1	2164
10:11:51	20.90	20.95	20.90	+0.20	3	2163
10:11:28	20.90	20.95	20.90	+0.20	3	2160
10:11:27	20.90	20.95	20.90	+0.20	2	2157
10:10:50	20.90	20.95	20.90	+0.20	2	2155
10:10:40	20.90	20.95	20.95	+0.25	2	2153
10:10:15	20.90	20.95	20.90	+0.20	1	2151
10:10:12	20.90	20.95	20.90	+0.20	3	2150
10:10:01	20.90	20.95	20.90	+0.20	3	2147
10:09:49	20.90	20.95	20.90	+0.20	5	2144
10:09:44	20.90	20.95	20.90	+0.20	2	2139
10:09:43	20.90	20.95	20.90	+0.20	3	2137
10:09:38	20.90	20.95	20.90	+0.20	10	2134
10:09:29	20.90	20.95	20.90	+0.20	15	2124
10:09:29	20.90	20.95	20.90	+0.20	1	2109
10:09:04	20.90	20.95	20.95	+0.25	1	2108
10:08:43	20.90	20.95	20.90	+0.20	1	2107
10:08:34	20.90	20.95	20.90	+0.20	2	2106
10:08:12	20.90	20.95	20.90	+0.20	5	2104
10:07:40	20.90	20.95	20.90	+0.20	2	2099
10:07:39	20.90	20.95	20.90	+0.20	5	2097
10:07:32	20.90	20.95	20.90	+0.20	1	2092
10:07:19	20.90	20.95	20.90	+0.20	1	2091
10:07:12	20.90	20.95	20.90	+0.20	1	2090
10:06:48	20.90	20.95	20.90	+0.20	3	2089
10:06:32	20.90	20.95	20.90	+0.20	2	2086
10:06:27	20.90	20.95	20.90	+0.20	2	2084
10:06:10	20.90	20.95	20.90	+0.20	1	2082
10:05:53	20.90	20.95	20.90	+0.20	1	2081
10:05:13	20.90	20.95	20.90	+0.20	3	2080
10:05:09	20.90	20.95	20.95	+0.25	1	2077
10:05:03	20.90	20.95	20.90	+0.20	5	2076
10:04:57	20.90	20.95	20.90	+0.20	1	2071
10:04:55	20.90	20.95	20.90	+0.20	1	2070
10:04:36	20.90	20.95	20.90	+0.20	5	2069
10:04:25	20.90	20.95	20.90	+0.20	1	2064
10:04:12	20.90	20.95	20.90	+0.20	1	2063
10:03:58	20.90	20.95	20.90	+0.20	1	2062
10:03:53	20.90	20.95	20.90	+0.20	1	2061
10:03:42	20.90	21.00	20.90	+0.20	3	2060
10:03:38	20.90	20.95	20.95	+0.25	6	2057
10:03:33	20.90	20.95	20.95	+0.25	1	2051
10:03:11	20.90	20.95	20.95	+0.25	2	2050
10:03:10	20.95	21.00	20.95	+0.25	1	2048
10:03:08	20.95	21.00	20.95	+0.25	5	2047
10:03:04	20.95	21.00	20.95	+0.25	4	2042
10:02:48	20.95	21.00	20.95	+0.25	2	2038
10:02:22	20.95	21.00	20.95	+0.25	1	2036
10:02:02	20.95	21.00	20.95	+0.25	1	2035
10:01:52	20.95	21.00	20.95	+0.25	1	2034
10:01:49	20.95	21.00	20.95	+0.25	4	2033
10:01:44	20.95	21.00	21.00	+0.30	2	2029
10:01:44	21.00	21.05	21.00	+0.30	5	2027
10:01:44	21.00	21.05	21.00	+0.30	5	2022
10:01:40	21.00	21.05	21.00	+0.30	1	2017
10:01:38	21.00	21.05	21.00	+0.30	3	2016
10:01:35	21.00	21.05	21.00	+0.30	1	2013
10:01:22	21.00	21.05	21.00	+0.30	1	2012
10:01:16	21.00	21.05	21.00	+0.30	1	2011
10:01:11	21.00	21.05	21.00	+0.30	8	2010
10:01:09	21.00	21.05	21.00	+0.30	1	2002
10:01:04	21.00	21.05	21.00	+0.30	7	2001
10:01:00	21.00	21.05	21.00	+0.30	25	1994
10:00:59	21.00	21.05	21.00	+0.30	5	1969
10:00:48	21.00	21.05	21.00	+0.30	10	1964
10:00:46	21.00	21.05	21.00	+0.30	1	1954
10:00:14	21.00	21.05	21.05	+0.35	1	1953
09:59:54	21.00	21.05	21.05	+0.35	1	1952
09:59:48	21.00	21.05	21.05	+0.35	2	1951
09:59:41	21.00	21.05	21.00	+0.30	10	1949
09:59:23	21.00	21.05	21.00	+0.30	5	1939
09:58:39	21.00	21.05	21.05	+0.35	5	1934
09:57:59	21.00	21.05	21.05	+0.35	5	1929
09:57:17	21.00	21.05	21.05	+0.35	1	1924
09:57:17	21.00	21.05	21.05	+0.35	1	1923
09:56:58	21.00	21.05	21.00	+0.30	1	1922
09:56:34	21.00	21.05	21.05	+0.35	1	1921
09:56:16	21.00	21.05	21.05	+0.35	1	1920
09:55:56	21.00	21.05	21.05	+0.35	4	1919
09:55:48	21.00	21.05	21.05	+0.35	1	1915
09:54:49	21.00	21.05	21.05	+0.35	2	1914
09:54:46	21.00	21.05	21.05	+0.35	1	1912
09:54:23	21.00	21.05	21.05	+0.35	1	1911
09:53:20	21.00	21.10	21.10	+0.40	1	1910
09:53:14	21.05	21.10	21.05	+0.35	2	1909
09:52:57	21.00	21.10	21.10	+0.40	1	1907
09:52:51	21.00	21.10	21.00	+0.30	10	1906
09:52:29	21.05	21.10	21.05	+0.35	10	1896
09:52:10	21.05	21.10	21.05	+0.35	1	1886
09:51:14	21.05	21.10	21.05	+0.35	7	1885
09:51:00	21.05	21.10	21.10	+0.40	2	1878
09:50:17	21.05	21.10	21.10	+0.40	1	1876
09:49:48	21.05	21.10	21.10	+0.40	1	1875
09:49:36	21.05	21.10	21.05	+0.35	1	1874
09:49:11	21.05	21.10	21.05	+0.35	1	1873
09:48:58	21.00	21.10	21.00	+0.30	3	1872
09:48:50	21.00	21.10	21.10	+0.40	1	1869
09:48:47	21.05	21.10	21.05	+0.35	2	1868
09:48:45	21.05	21.10	21.05	+0.35	2	1866
09:48:29	21.05	21.10	21.05	+0.35	4	1864
09:48:28	21.05	21.10	21.05	+0.35	2	1860
09:48:23	21.05	21.10	21.05	+0.35	2	1858
09:48:01	21.00	21.05	21.05	+0.35	6	1856
09:47:52	21.00	21.10	21.00	+0.30	3	1850
09:47:52	21.00	21.10	21.00	+0.30	1	1847
09:47:39	21.05	21.10	21.05	+0.35	1	1846
09:47:36	21.00	21.05	21.05	+0.35	7	1845
09:47:36	21.00	21.05	21.05	+0.35	5	1838
09:46:49	21.00	21.05	21.05	+0.35	1	1833
09:46:29	21.05	21.10	21.05	+0.35	1	1832
09:46:28	21.00	21.05	21.05	+0.35	5	1831
09:45:52	21.05	21.10	21.05	+0.35	9	1826
09:45:52	21.05	21.10	21.05	+0.35	10	1817
09:45:48	21.05	21.10	21.05	+0.35	1	1807
09:45:12	21.05	21.10	21.05	+0.35	1	1806
09:45:03	21.05	21.10	21.05	+0.35	1	1805
09:44:49	21.05	21.10	21.05	+0.35	1	1804
09:44:47	21.05	21.10	21.10	+0.40	1	1803
09:44:36	21.05	21.10	21.05	+0.35	8	1802
09:44:25	21.05	21.10	21.05	+0.35	5	1794
09:43:57	21.10	21.15	21.10	+0.40	2	1789
09:43:56	21.10	21.15	21.10	+0.40	1	1787
09:43:56	21.05	21.10	21.10	+0.40	3	1786
09:43:39	21.05	21.10	21.05	+0.35	1	1783
09:43:33	21.05	21.10	21.05	+0.35	1	1782
09:43:21	21.05	21.10	21.05	+0.35	5	1781
09:43:17	21.10	21.15	21.10	+0.40	4	1776
09:43:17	21.10	21.15	21.10	+0.40	17	1772
09:43:17	21.10	21.15	21.10	+0.40	4	1755
09:43:15	21.10	21.15	21.10	+0.40	1	1751
09:43:14	21.10	21.15	21.10	+0.40	1	1750
09:43:11	21.10	21.15	21.10	+0.40	1	1749
09:43:10	21.10	21.15	21.10	+0.40	2	1748
09:42:10	21.15	21.20	21.15	+0.45	1	1746
09:42:10	21.15	21.20	21.15	+0.45	6	1745
09:41:50	21.15	21.20	21.15	+0.45	1	1739
09:41:46	21.15	21.20	21.15	+0.45	4	1738
09:41:23	21.15	21.20	21.15	+0.45	1	1734
09:40:59	21.15	21.20	21.15	+0.45	1	1733
09:40:51	21.15	21.20	21.15	+0.45	1	1732
09:40:48	21.15	21.20	21.15	+0.45	1	1731
09:40:25	21.15	21.20	21.15	+0.45	2	1730
09:40:20	21.15	21.20	21.15	+0.45	1	1728
09:39:53	21.15	21.20	21.15	+0.45	1	1727
09:39:53	21.15	21.20	21.15	+0.45	1	1726
09:39:46	21.15	21.20	21.15	+0.45	1	1725
09:38:52	21.20	21.25	21.20	+0.50	1	1724
09:38:44	21.15	21.20	21.20	+0.50	12	1723
09:38:29	21.15	21.20	21.20	+0.50	1	1711
09:38:27	21.15	21.20	21.20	+0.50	3	1710
09:38:24	21.15	21.20	21.20	+0.50	1	1707
09:38:22	21.15	21.20	21.20	+0.50	1	1706
09:38:00	21.15	21.20	21.20	+0.50	1	1705
09:37:28	21.15	21.20	21.15	+0.45	1	1704
09:37:20	21.15	21.20	21.15	+0.45	1	1703
09:37:16	21.15	21.20	21.15	+0.45	3	1702
09:37:12	21.10	21.15	21.15	+0.45	1	1699
09:37:07	21.10	21.20	21.10	+0.40	7	1698
09:37:07	21.10	21.20	21.10	+0.40	15	1691
09:36:47	21.15	21.20	21.15	+0.45	1	1676
09:36:14	21.15	21.20	21.15	+0.45	5	1675
09:36:10	21.15	21.20	21.15	+0.45	1	1670
09:36:05	21.10	21.15	21.15	+0.45	2	1669
09:36:05	21.15	21.20	21.15	+0.45	2	1667
09:35:43	21.15	21.20	21.15	+0.45	6	1665
09:35:28	21.15	21.20	21.20	+0.50	1	1659
09:34:43	21.10	21.20	21.20	+0.50	1	1658
09:33:58	21.15	21.20	21.20	+0.50	3	1657
09:33:58	21.15	21.20	21.20	+0.50	1	1654
09:33:51	21.15	21.20	21.20	+0.50	1	1653
09:33:47	21.20	21.25	21.20	+0.50	1	1652
09:33:47	21.20	21.25	21.20	+0.50	1	1651
09:33:17	21.20	21.25	21.20	+0.50	4	1650
09:33:17	21.20	21.25	21.25	+0.55	2	1646
09:33:13	21.20	21.25	21.25	+0.55	2	1644
09:33:12	21.20	21.25	21.25	+0.55	2	1642
09:32:53	21.20	21.25	21.25	+0.55	2	1640
09:32:42	21.15	21.25	21.25	+0.55	3	1638
09:32:34	21.15	21.20	21.20	+0.50	2	1635
09:32:34	21.10	21.15	21.15	+0.45	7	1633
09:32:34	21.15	21.20	21.15	+0.45	4	1626
09:32:21	21.15	21.20	21.15	+0.45	1	1622
09:32:02	21.15	21.25	21.15	+0.45	2	1621
09:32:02	21.20	21.25	21.20	+0.50	1	1619
09:31:58	21.20	21.25	21.20	+0.50	1	1618
09:31:54	21.20	21.25	21.20	+0.50	1	1617
09:31:54	21.20	21.25	21.20	+0.50	3	1616
09:31:28	21.20	21.25	21.20	+0.50	2	1613
09:31:13	21.20	21.25	21.25	+0.55	3	1611
09:31:05	21.20	21.25	21.20	+0.50	5	1608
09:31:05	21.20	21.25	21.20	+0.50	5	1603
09:31:00	21.20	21.25	21.25	+0.55	2	1598
09:30:20	21.25	21.30	21.25	+0.55	21	1596
09:30:08	21.25	21.30	21.30	+0.60	1	1575
09:29:51	21.25	21.30	21.30	+0.60	7	1574
09:29:31	21.25	21.30	21.30	+0.60	1	1567
09:29:19	21.25	21.30	21.25	+0.55	1	1566
09:29:10	21.20	21.25	21.25	+0.55	12	1565
09:29:10	21.25	21.30	21.25	+0.55	3	1553
09:29:03	21.30	21.35	21.30	+0.60	1	1550
09:28:53	21.25	21.35	21.25	+0.55	1	1549
09:28:53	21.25	21.30	21.30	+0.60	4	1548
09:28:53	21.25	21.30	21.30	+0.60	5	1544
09:28:49	21.25	21.30	21.25	+0.55	1	1539
09:28:23	21.20	21.25	21.25	+0.55	2	1538
09:28:23	21.20	21.25	21.25	+0.55	3	1536
09:28:18	21.20	21.25	21.20	+0.50	1	1533
09:28:09	21.20	21.25	21.25	+0.55	5	1532
09:28:08	21.20	21.25	21.20	+0.50	1	1527
09:27:47	21.25	21.30	21.20	+0.50	3	1526
09:27:47	21.25	21.30	21.25	+0.55	7	1523
09:27:25	21.25	21.30	21.30	+0.60	1	1516
09:27:20	21.25	21.30	21.30	+0.60	10	1515
09:27:19	21.25	21.30	21.25	+0.55	1	1505
09:27:11	21.25	21.30	21.30	+0.60	2	1504
09:27:07	21.25	21.30	21.30	+0.60	12	1502
09:26:53	21.30	21.35	21.30	+0.60	4	1490
09:26:32	21.30	21.35	21.25	+0.55	4	1486
09:26:32	21.30	21.35	21.30	+0.60	1	1482
09:26:14	21.25	21.30	21.35	+0.65	43	1481
09:26:14	21.25	21.30	21.30	+0.60	7	1438
09:26:12	21.30	21.35	21.30	+0.60	5	1431
09:26:12	21.30	21.35	21.30	+0.60	1	1426
09:26:09	21.30	21.35	21.30	+0.60	2	1425
09:26:04	21.30	21.35	21.30	+0.60	1	1423
09:25:25	21.30	21.35	21.30	+0.60	1	1422
09:25:24	21.30	21.35	21.30	+0.60	1	1421
09:25:11	21.30	21.35	21.30	+0.60	1	1420
09:25:10	21.30	21.35	21.35	+0.65	2	1419
09:25:05	21.30	21.35	21.35	+0.65	3	1417
09:24:54	21.30	21.35	21.35	+0.65	2	1414
09:24:54	21.30	21.35	21.35	+0.65	3	1412
09:24:50	21.30	21.35	21.30	+0.60	1	1409
09:24:48	21.30	21.35	21.35	+0.65	1	1408
09:24:36	21.25	21.30	21.30	+0.60	2	1407
09:24:27	21.25	21.30	21.30	+0.60	1	1405
09:24:27	21.30	21.35	21.30	+0.60	2	1404
09:24:19	21.30	21.35	21.30	+0.60	1	1402
09:24:17	21.30	21.35	21.35	+0.65	7	1401
09:24:15	21.30	21.35	21.35	+0.65	1	1394
09:24:01	21.35	21.40	21.35	+0.65	35	1393
09:24:01	21.35	21.40	21.35	+0.65	10	1358
09:23:58	21.35	21.40	21.35	+0.65	1	1348
09:23:42	21.35	21.40	21.35	+0.65	1	1347
09:23:36	21.35	21.40	21.40	+0.70	2	1346
09:23:30	21.35	21.40	21.40	+0.70	1	1344
09:23:28	21.35	21.40	21.35	+0.65	2	1343
09:23:23	21.35	21.40	21.40	+0.70	1	1341
09:23:14	21.35	21.40	21.40	+0.70	2	1340
09:23:09	21.35	21.40	21.35	+0.65	1	1338
09:23:06	21.35	21.40	21.40	+0.70	1	1337
09:23:00	21.35	21.40	21.40	+0.70	3	1336
09:22:59	21.35	21.40	21.40	+0.70	1	1333
09:22:49	21.35	21.40	21.40	+0.70	1	1332
09:22:48	21.35	21.40	21.40	+0.70	12	1331
09:22:46	21.30	21.35	21.35	+0.65	14	1319
09:22:46	21.30	21.35	21.35	+0.65	47	1305
09:22:42	21.25	21.30	21.30	+0.60	47	1258
09:22:42	21.20	21.30	21.30	+0.60	13	1211
09:22:42	21.25	21.30	21.25	+0.55	5	1198
09:22:33	21.25	21.30	21.30	+0.60	17	1193
09:22:19	21.20	21.25	21.25	+0.55	1	1176
09:22:07	21.25	21.30	21.25	+0.55	2	1175
09:22:04	21.20	21.25	21.25	+0.55	27	1173
09:21:48	21.20	21.25	21.20	+0.50	1	1146
09:21:46	21.15	21.20	21.20	+0.50	3	1145
09:21:46	21.20	21.25	21.20	+0.50	4	1142
09:21:39	21.20	21.25	21.20	+0.50	3	1138
09:21:31	21.20	21.25	21.20	+0.50	2	1135
09:21:15	21.15	21.20	21.20	+0.50	13	1133
09:21:15	21.15	21.20	21.20	+0.50	3	1120
09:21:10	21.15	21.20	21.20	+0.50	1	1117
09:20:46	21.15	21.20	21.15	+0.45	1	1116
09:20:24	21.10	21.15	21.15	+0.45	7	1115
09:20:19	21.10	21.15	21.10	+0.40	1	1108
09:20:08	21.10	21.15	21.10	+0.40	2	1107
09:19:43	21.15	21.20	21.15	+0.45	3	1105
09:19:15	21.20	21.25	21.20	+0.50	5	1102
09:19:08	21.20	21.25	21.25	+0.55	4	1097
09:19:05	21.20	21.25	21.25	+0.55	1	1093
09:19:02	21.20	21.25	21.25	+0.55	1	1092
09:18:28	21.15	21.25	21.25	+0.55	2	1091
09:18:27	21.15	21.25	21.25	+0.55	1	1089
09:18:20	21.15	21.20	21.20	+0.50	10	1088
09:18:18	21.20	21.25	21.20	+0.50	13	1078
09:18:18	21.20	21.25	21.20	+0.50	2	1065
09:18:18	21.20	21.25	21.20	+0.50	21	1063
09:17:40	21.25	21.30	21.25	+0.55	10	1042
09:17:26	21.20	21.30	21.30	+0.60	1	1032
09:17:26	21.25	21.30	21.25	+0.55	2	1031
09:17:26	21.25	21.30	21.25	+0.55	2	1029
09:17:23	21.20	21.25	21.25	+0.55	1	1027
09:17:17	21.25	21.30	21.25	+0.55	1	1026
09:17:17	21.25	21.30	21.25	+0.55	1	1025
09:17:05	21.25	21.30	21.25	+0.55	1	1024
09:16:58	21.25	21.30	21.25	+0.55	3	1023
09:16:35	21.20	21.25	21.25	+0.55	1	1020
09:16:35	21.20	21.25	21.25	+0.55	1	1019
09:16:27	21.25	21.30	21.25	+0.55	5	1018
09:16:10	21.25	21.30	21.20	+0.50	8	1013
09:16:10	21.25	21.30	21.25	+0.55	2	1005
09:15:47	21.25	21.30	21.30	+0.60	1	1003
09:15:46	21.25	21.30	21.30	+0.60	10	1002
09:15:31	21.25	21.30	21.25	+0.55	2	992
09:15:29	21.20	21.25	21.25	+0.55	1	990
09:15:29	21.20	21.30	21.30	+0.60	2	989
09:15:28	21.25	21.30	21.20	+0.50	9	987
09:15:28	21.25	21.30	21.25	+0.55	1	978
09:15:27	21.20	21.25	21.25	+0.55	9	977
09:15:20	21.15	21.20	21.20	+0.50	3	968
09:15:01	21.20	21.25	21.20	+0.50	1	965
09:14:55	21.20	21.25	21.20	+0.50	5	964
09:14:46	21.20	21.25	21.20	+0.50	1	959
09:14:12	21.25	21.30	21.20	+0.50	1	958
09:14:12	21.25	21.30	21.25	+0.55	1	957
09:14:07	21.25	21.30	21.30	+0.60	1	956
09:14:01	21.20	21.30	21.30	+0.60	1	955
09:14:01	21.25	21.30	21.25	+0.55	1	954
09:13:53	21.20	21.25	21.25	+0.55	21	953
09:13:50	21.15	21.25	21.25	+0.55	2	932
09:13:49	21.15	21.20	21.25	+0.55	17	930
09:13:49	21.15	21.20	21.20	+0.50	1	913
09:13:44	21.15	21.20	21.15	+0.45	2	912
09:13:31	21.15	21.25	21.10	+0.40	5	910
09:13:31	21.15	21.25	21.15	+0.45	2	905
09:13:28	21.15	21.25	21.15	+0.45	10	903
09:13:23	21.20	21.25	21.15	+0.45	1	893
09:13:23	21.20	21.25	21.20	+0.50	1	892
09:13:21	21.20	21.25	21.25	+0.55	5	891
09:13:20	21.15	21.20	21.20	+0.50	1	886
09:13:20	21.15	21.20	21.20	+0.50	23	885
09:13:19	21.15	21.20	21.15	+0.45	10	862
09:13:08	21.10	21.15	21.15	+0.45	52	852
09:13:08	21.05	21.10	21.10	+0.40	6	800
09:13:05	21.05	21.10	21.10	+0.40	1	794
09:12:51	21.10	21.15	21.10	+0.40	3	793
09:12:48	21.10	21.15	21.10	+0.40	2	790
09:12:37	21.10	21.15	21.10	+0.40	1	788
09:12:35	21.10	21.15	21.10	+0.40	1	787
09:12:31	21.10	21.15	21.10	+0.40	1	786
09:12:31	21.10	21.15	21.15	+0.45	20	785
09:12:14	21.05	21.10	21.10	+0.40	2	765
09:12:01	21.05	21.10	21.05	+0.35	8	763
09:11:50	21.05	21.15	21.05	+0.35	6	755
09:11:47	21.05	21.15	21.05	+0.35	1	749
09:10:45	21.00	21.05	21.05	+0.35	5	748
09:10:45	21.05	21.15	21.05	+0.35	5	743
09:10:42	21.05	21.10	21.10	+0.40	6	738
09:10:42	21.05	21.15	21.05	+0.35	2	732
09:10:28	21.10	21.15	21.05	+0.35	3	730
09:10:28	21.10	21.15	21.10	+0.40	8	727
09:10:25	21.10	21.15	21.15	+0.45	1	719
09:09:56	21.15	21.20	21.15	+0.45	8	718
09:09:54	21.15	21.20	21.15	+0.45	3	710
09:09:30	21.10	21.15	21.15	+0.45	6	707
09:09:29	21.10	21.15	21.10	+0.40	1	701
09:09:22	21.10	21.15	21.20	+0.50	7	700
09:09:22	21.10	21.15	21.15	+0.45	3	693
09:09:07	21.10	21.15	21.15	+0.45	1	690
09:09:06	21.15	21.20	21.10	+0.40	11	689
09:09:06	21.15	21.20	21.15	+0.45	14	678
09:09:06	21.15	21.20	21.15	+0.45	1	664
09:09:03	21.15	21.20	21.20	+0.50	2	663
09:07:55	21.15	21.20	21.20	+0.50	1	661
09:07:53	21.15	21.20	21.20	+0.50	1	660
09:07:52	21.20	21.25	21.20	+0.50	33	659
09:07:45	21.20	21.25	21.20	+0.50	1	626
09:07:43	21.20	21.25	21.20	+0.50	1	625
09:07:14	21.20	21.25	21.25	+0.55	2	624
09:07:08	21.20	21.25	21.25	+0.55	3	622
09:07:07	21.20	21.25	21.25	+0.55	5	619
09:06:55	21.25	21.30	21.25	+0.55	24	614
09:06:44	21.25	21.35	21.25	+0.55	1	590
09:06:38	21.25	21.35	21.25	+0.55	1	589
09:06:37	21.25	21.35	21.25	+0.55	4	588
09:06:36	21.25	21.30	21.30	+0.60	41	584
09:06:36	21.20	21.25	21.25	+0.55	46	543
09:06:36	21.20	21.25	21.25	+0.55	3	497
09:06:36	21.20	21.25	21.25	+0.55	1	494
09:06:30	21.20	21.25	21.20	+0.50	1	493
09:06:17	21.20	21.25	21.20	+0.50	1	492
09:06:15	21.20	21.25	21.20	+0.50	5	491
09:06:05	21.20	21.25	21.20	+0.50	1	486
09:06:03	21.15	21.20	21.20	+0.50	4	485
09:06:03	21.20	21.25	21.20	+0.50	6	481
09:05:58	21.20	21.25	21.20	+0.50	2	475
09:05:56	21.20	21.25	21.20	+0.50	1	473
09:05:56	21.15	21.20	21.20	+0.50	1	472
09:05:53	21.15	21.20	21.20	+0.50	1	471
09:05:53	21.15	21.20	21.20	+0.50	1	470
09:05:53	21.20	21.25	21.20	+0.50	4	469
09:05:49	21.20	21.25	21.20	+0.50	1	465
09:05:44	21.15	21.20	21.20	+0.50	2	464
09:05:44	21.20	21.25	21.20	+0.50	1	462
09:05:43	21.20	21.25	21.20	+0.50	1	461
09:05:33	21.20	21.25	21.20	+0.50	2	460
09:05:32	21.20	21.25	21.25	+0.55	3	458
09:05:32	21.20	21.25	21.20	+0.50	1	455
09:05:30	21.15	21.20	21.20	+0.50	1	454
09:05:22	21.15	21.20	21.20	+0.50	2	453
09:05:22	21.15	21.20	21.20	+0.50	1	451
09:05:22	21.15	21.25	21.15	+0.45	1	450
09:05:12	21.20	21.25	21.20	+0.50	1	449
09:05:05	21.25	21.30	21.15	+0.45	5	448
09:05:05	21.25	21.30	21.20	+0.50	3	443
09:05:05	21.25	21.30	21.25	+0.55	4	440
09:05:04	21.25	21.30	21.25	+0.55	2	436
09:04:57	21.25	21.30	21.25	+0.55	1	434
09:04:57	21.25	21.30	21.25	+0.55	1	433
09:04:56	21.25	21.30	21.25	+0.55	10	432
09:04:52	21.25	21.30	21.25	+0.55	10	422
09:04:48	21.25	21.30	21.25	+0.55	1	412
09:04:41	21.25	21.30	21.25	+0.55	5	411
09:04:40	21.25	21.30	21.25	+0.55	2	406
09:04:15	21.25	21.30	21.25	+0.55	12	404
09:04:13	21.25	21.30	21.30	+0.60	10	392
09:04:13	21.25	21.30	21.25	+0.55	6	382
09:04:09	21.25	21.30	21.25	+0.55	1	376
09:04:01	21.25	21.30	21.25	+0.55	2	375
09:03:54	21.25	21.30	21.25	+0.55	1	373
09:03:47	21.25	21.30	21.30	+0.60	2	372
09:03:42	21.25	21.30	21.25	+0.55	1	370
09:03:39	21.25	21.30	21.30	+0.60	1	369
09:03:37	21.25	21.30	21.25	+0.55	2	368
09:03:32	21.25	21.30	21.30	+0.60	9	366
09:03:31	21.25	21.30	21.25	+0.55	1	357
09:03:18	21.25	21.30	21.25	+0.55	3	356
09:03:12	21.25	21.30	21.25	+0.55	1	353
09:03:02	21.25	21.30	21.30	+0.60	1	352
09:03:02	21.25	21.30	21.30	+0.60	3	351
09:02:53	21.30	21.35	21.30	+0.60	1	348
09:02:53	21.30	21.35	21.30	+0.60	1	347
09:02:46	21.30	21.35	21.30	+0.60	1	346
09:02:46	21.30	21.35	21.30	+0.60	2	345
09:02:46	21.30	21.35	21.30	+0.60	10	343
09:02:44	21.30	21.35	21.30	+0.60	1	333
09:02:43	21.30	21.35	21.30	+0.60	5	332
09:02:39	21.30	21.35	21.30	+0.60	1	327
09:02:33	21.25	21.30	21.30	+0.60	1	326
09:02:29	21.25	21.35	21.35	+0.65	1	325
09:02:19	21.25	21.35	21.25	+0.55	1	324
09:02:09	21.35	21.40	21.35	+0.65	3	323
09:02:09	21.25	21.30	21.35	+0.65	10	320
09:02:09	21.25	21.30	21.30	+0.60	1	310
09:02:08	21.30	21.35	21.30	+0.60	2	309
09:02:08	21.30	21.35	21.30	+0.60	17	307
09:02:04	21.35	21.40	21.35	+0.65	5	290
09:02:03	21.35	21.40	21.35	+0.65	1	285
09:01:58	21.30	21.35	21.35	+0.65	3	284
09:01:58	21.30	21.35	21.35	+0.65	13	281
09:01:58	21.30	21.35	21.35	+0.65	1	268
09:01:57	21.30	21.35	21.30	+0.60	5	267
09:01:51	21.25	21.30	21.30	+0.60	7	262
09:01:51	21.30	21.35	21.30	+0.60	3	255
09:01:49	21.30	21.35	21.30	+0.60	5	252
09:01:49	21.30	21.35	21.30	+0.60	1	247
09:01:42	21.25	21.30	21.30	+0.60	36	246
09:01:42	21.30	21.35	21.30	+0.60	4	210
09:01:39	21.25	21.30	21.30	+0.60	3	206
09:01:35	21.25	21.30	21.25	+0.55	2	203
09:01:33	21.25	21.30	21.30	+0.60	3	201
09:01:33	21.25	21.30	21.30	+0.60	10	198
09:01:33	21.25	21.30	21.30	+0.60	5	188
09:01:32	21.20	21.25	21.25	+0.55	14	183
09:01:30	21.20	21.25	21.25	+0.55	1	169
09:01:29	21.20	21.25	21.25	+0.55	4	168
09:01:29	21.20	21.25	21.20	+0.50	1	164
09:01:02	21.20	21.25	21.25	+0.55	1	163
09:00:58	21.20	21.25	21.25	+0.55	2	162
09:00:57	21.25	21.30	21.25	+0.55	1	160
09:00:57	21.25	21.30	21.25	+0.55	1	159
09:00:57	21.25	21.30	21.25	+0.55	2	158
09:00:56	21.25	21.30	21.25	+0.55	1	156
09:00:46	21.20	21.25	21.25	+0.55	8	155
09:00:46	21.25	21.30	21.25	+0.55	1	147
09:00:40	21.25	21.35	21.35	+0.65	3	146
09:00:39	21.30	21.35	21.30	+0.60	5	143
09:00:37	21.30	21.35	21.35	+0.65	1	138
09:00:30	21.30	21.40	21.40	+0.70	2	137
09:00:30	21.30	21.40	21.40	+0.70	1	135
09:00:27	21.25	21.40	21.25	+0.55	2	134
09:00:22	21.25	21.40	21.25	+0.55	2	132
09:00:21	21.25	21.35	21.35	+0.65	1	130
09:00:21	21.25	21.35	21.35	+0.65	9	129
09:00:21	21.20	21.30	21.30	+0.60	21	120
09:00:21	21.20	21.30	21.30	+0.60	3	99
09:00:20	21.20	21.30	21.20	+0.50	1	96
09:00:14	21.15	21.25	21.25	+0.55	25	95
09:00:11	21.15	21.20	21.20	+0.50	6	70
09:00:11	--	--	21.20	+0.50	64	64

　

其他人也逛...

統一超商10000元虛擬商品卡

麥當勞豬肉滿福堡好禮即享券

北方-石墨烯陶瓷遙控電暖器(PTC155S)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 10000點虛擬點數卡

Roborock 石頭科技石頭掃地機器人 Qrevo C

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

Apple iPhone 17 Pro Max (256G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

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

NWT威技 WiFi智慧16L除濕機WDH-16EN

家樂福5075元好禮即享券(餘額型)

Apple iPhone 17 Pro Max (512G)

Apple iPhone 17 Pro (256G)

【歐股盤後】漲跌互見☆

全體上市公司2025年營收47兆元...

台積電鴻海國巨南亞科南亞力積電晶豪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 TPU概念股 PCB概念股股市新聞 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

‧美國去年12月CPI年增率2.7% 符...
‧壽險公會與鼻科醫學會簽MOU 建...
‧資誠：營收雙位數成長家族企業 ...

加密貨幣

比特幣BTC	95486.44	4,660.58	5.13%
以太幣ETH	3327.03	208.20	6.68%
瑞波幣XRP	2.18	0.11	5.26%
比特幣現金BCH	619.66	-28.12	-4.34%
萊特幣LTC	78.73	0.04	0.05%
卡達幣ADA	0.424550	0.03	8.78%
波場幣TRX	0.305903	0.01	2.22%
恆星幣XLM	0.239698	0.02	6.92%

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。