最新施崇棠：華碩手機資源適當挪移貫徹全力拚AI策略熱門大樂透第115005期開獎

更新報價

國光生 (4142) 生技醫療業上市

20.50 ▼-0.45 -2.15% 0.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.45	3,921	20.50	67	20.55	36	21.05	21.50	20.50	20.95

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	20.50	20.55	20.50	-0.45	6	3921
13:30:00	20.50	20.55	20.50	-0.45	173	3915
13:24:58	20.55	20.60	20.55	-0.40	1	3742
13:24:57	20.55	20.60	20.60	-0.35	1	3741
13:24:56	20.55	20.60	20.55	-0.40	9	3740
13:24:40	20.55	20.60	20.60	-0.35	1	3731
13:24:22	20.50	20.65	20.50	-0.45	1	3730
13:24:22	20.50	20.55	20.55	-0.40	1	3729
13:24:22	20.55	20.65	20.55	-0.40	16	3728
13:24:04	20.55	20.60	20.60	-0.35	1	3712
13:23:53	20.55	20.60	20.60	-0.35	1	3711
13:23:53	20.60	20.65	20.60	-0.35	1	3710
13:23:47	20.60	20.65	20.60	-0.35	3	3709
13:23:22	20.60	20.65	20.60	-0.35	1	3706
13:22:55	20.60	20.65	20.60	-0.35	5	3705
13:22:21	20.60	20.65	20.55	-0.40	51	3700
13:22:21	20.60	20.65	20.60	-0.35	4	3649
13:22:04	20.55	20.65	20.65	-0.30	4	3645
13:22:04	20.55	20.65	20.65	-0.30	5	3641
13:21:04	20.55	20.65	20.55	-0.40	1	3636
13:21:02	20.55	20.65	20.55	-0.40	1	3635
13:21:02	20.55	20.65	20.55	-0.40	1	3634
13:21:02	20.55	20.60	20.60	-0.35	6	3633
13:21:02	20.55	20.60	20.60	-0.35	8	3627
13:21:02	20.55	20.60	20.60	-0.35	8	3619
13:21:02	20.55	20.60	20.60	-0.35	8	3611
13:21:02	20.60	20.65	20.60	-0.35	5	3603
13:20:56	20.60	20.65	20.60	-0.35	2	3598
13:20:20	20.60	20.65	20.60	-0.35	1	3596
13:20:20	20.60	20.65	20.60	-0.35	6	3595
13:20:04	20.60	20.65	20.60	-0.35	1	3589
13:20:04	20.60	20.65	20.60	-0.35	30	3588
13:19:52	20.60	20.65	20.60	-0.35	1	3558
13:19:33	20.60	20.65	20.60	-0.35	1	3557
13:19:22	20.60	20.65	20.60	-0.35	2	3556
13:18:29	20.60	20.65	20.60	-0.35	1	3554
13:17:42	20.60	20.65	20.60	-0.35	1	3553
13:17:14	20.60	20.65	20.60	-0.35	2	3552
13:16:39	20.60	20.65	20.60	-0.35	10	3550
13:16:33	20.60	20.65	20.60	-0.35	5	3540
13:16:00	20.60	20.65	20.60	-0.35	16	3535
13:15:48	20.60	20.65	20.60	-0.35	2	3519
13:15:17	20.60	20.65	20.60	-0.35	1	3517
13:15:17	20.60	20.65	20.60	-0.35	3	3516
13:15:12	20.60	20.65	20.60	-0.35	15	3513
13:15:10	20.60	20.65	20.60	-0.35	3	3498
13:14:38	20.60	20.65	20.60	-0.35	6	3495
13:14:28	20.60	20.65	20.60	-0.35	1	3489
13:13:10	20.60	20.65	20.60	-0.35	2	3488
13:12:57	20.60	20.65	20.60	-0.35	1	3486
13:12:21	20.60	20.65	20.60	-0.35	3	3485
13:12:08	20.60	20.65	20.60	-0.35	1	3482
13:11:44	20.60	20.65	20.65	-0.30	2	3481
13:11:11	20.60	20.65	20.60	-0.35	2	3479
13:10:41	20.60	20.65	20.60	-0.35	1	3477
13:10:19	20.60	20.65	20.60	-0.35	3	3476
13:09:36	20.60	20.65	20.65	-0.30	1	3473
13:09:22	20.60	20.65	20.65	-0.30	1	3472
13:09:18	20.60	20.65	20.60	-0.35	5	3471
13:09:14	20.60	20.65	20.65	-0.30	2	3466
13:08:07	20.65	20.70	20.65	-0.30	25	3464
13:07:25	20.65	20.70	20.65	-0.30	1	3439
13:06:07	20.60	20.65	20.65	-0.30	4	3438
13:06:07	20.60	20.65	20.65	-0.30	2	3434
13:06:04	20.65	20.70	20.65	-0.30	1	3432
13:05:33	20.65	20.70	20.65	-0.30	39	3431
13:04:47	20.60	20.70	20.70	-0.25	1	3392
13:04:01	20.60	20.70	20.60	-0.35	3	3391
13:02:50	20.60	20.65	20.60	-0.35	1	3388
13:02:50	20.60	20.65	20.65	-0.30	2	3387
13:02:50	20.65	20.70	20.65	-0.30	37	3385
13:02:47	20.65	20.70	20.70	-0.25	1	3348
13:02:42	20.65	20.70	20.70	-0.25	1	3347
13:02:03	20.65	20.70	20.70	-0.25	5	3346
12:58:09	20.65	20.70	20.65	-0.30	3	3341
12:57:45	20.65	20.70	20.65	-0.30	1	3338
12:57:29	20.65	20.70	20.65	-0.30	1	3337
12:57:29	20.65	20.70	20.65	-0.30	19	3336
12:57:15	20.65	20.70	20.65	-0.30	2	3317
12:56:51	20.60	20.65	20.65	-0.30	8	3315
12:56:33	20.60	20.65	20.65	-0.30	1	3307
12:56:32	20.60	20.65	20.60	-0.35	1	3306
12:55:29	20.65	20.70	20.65	-0.30	1	3305
12:55:18	20.60	20.65	20.65	-0.30	1	3304
12:55:10	20.60	20.65	20.65	-0.30	1	3303
12:55:04	20.65	20.70	20.65	-0.30	8	3302
12:54:53	20.65	20.70	20.65	-0.30	2	3294
12:54:22	20.65	20.70	20.65	-0.30	5	3292
12:53:53	20.65	20.70	20.65	-0.30	3	3287
12:53:20	20.65	20.70	20.65	-0.30	2	3284
12:53:11	20.65	20.70	20.65	-0.30	1	3282
12:52:02	20.65	20.70	20.65	-0.30	1	3281
12:52:02	20.65	20.70	20.70	-0.25	10	3280
12:51:54	20.65	20.70	20.65	-0.30	15	3270
12:51:46	20.65	20.70	20.65	-0.30	1	3255
12:51:27	20.65	20.70	20.65	-0.30	10	3254
12:51:27	20.65	20.70	20.65	-0.30	5	3244
12:50:57	20.65	20.70	20.65	-0.30	1	3239
12:50:56	20.65	20.70	20.65	-0.30	2	3238
12:50:55	20.65	20.70	20.70	-0.25	2	3236
12:50:28	20.65	20.70	20.70	-0.25	1	3234
12:49:35	20.65	20.70	20.70	-0.25	1	3233
12:49:26	20.65	20.70	20.70	-0.25	1	3232
12:47:46	20.65	20.70	20.70	-0.25	3	3231
12:47:17	20.65	20.70	20.65	-0.30	2	3228
12:47:15	20.65	20.70	20.70	-0.25	5	3226
12:47:15	20.70	20.75	20.70	-0.25	1	3221
12:47:15	20.70	20.75	20.70	-0.25	14	3220
12:47:15	20.70	20.75	20.70	-0.25	39	3206
12:46:59	20.70	20.75	20.70	-0.25	1	3167
12:46:49	20.70	20.75	20.70	-0.25	5	3166
12:46:26	20.70	20.75	20.70	-0.25	5	3161
12:44:34	20.70	20.75	20.70	-0.25	1	3156
12:44:33	20.70	20.75	20.70	-0.25	2	3155
12:43:49	20.75	20.80	20.75	-0.20	17	3153
12:43:13	20.75	20.80	20.75	-0.20	8	3136
12:39:26	20.75	20.80	20.80	-0.15	1	3128
12:38:33	20.75	20.85	20.75	-0.20	7	3127
12:38:24	20.75	20.80	20.80	-0.15	1	3120
12:38:22	20.75	20.80	20.80	-0.15	1	3119
12:37:56	20.80	20.85	20.80	-0.15	1	3118
12:37:56	20.80	20.85	20.80	-0.15	20	3117
12:37:28	20.80	20.85	20.80	-0.15	2	3097
12:37:05	20.80	20.85	20.80	-0.15	1	3095
12:36:49	20.80	20.85	20.80	-0.15	2	3094
12:36:43	20.80	20.85	20.85	-0.10	1	3092
12:36:08	20.80	20.85	20.80	-0.15	1	3091
12:36:03	20.80	20.85	20.80	-0.15	5	3090
12:34:26	20.80	20.85	20.80	-0.15	2	3085
12:33:21	20.80	20.85	20.85	-0.10	1	3083
12:32:50	20.80	20.85	20.80	-0.15	4	3082
12:32:05	20.80	20.85	20.80	-0.15	13	3078
12:30:36	20.80	20.85	20.80	-0.15	1	3065
12:29:15	20.80	20.85	20.85	-0.10	1	3064
12:28:18	20.80	20.85	20.80	-0.15	1	3063
12:27:18	20.80	20.85	20.80	-0.15	5	3062
12:26:34	20.80	20.85	20.80	-0.15	2	3057
12:25:41	20.80	20.85	20.85	-0.10	1	3055
12:25:40	20.85	20.90	20.85	-0.10	1	3054
12:25:40	20.85	20.90	20.85	-0.10	3	3053
12:25:34	20.85	20.90	20.90	-0.05	1	3050
12:24:01	20.85	20.90	20.85	-0.10	1	3049
12:23:03	20.85	20.90	20.85	-0.10	7	3048
12:22:40	20.85	20.90	20.85	-0.10	2	3041
12:20:05	20.85	20.90	20.90	-0.05	2	3039
12:19:51	20.85	20.90	20.90	-0.05	5	3037
12:17:28	20.75	20.80	20.80	-0.15	10	3032
12:17:28	20.75	20.80	20.80	-0.15	6	3022
12:17:28	20.85	20.90	20.80	-0.15	27	3016
12:17:28	20.85	20.90	20.85	-0.10	7	2989
12:16:52	20.85	20.90	20.85	-0.10	2	2982
12:16:38	20.85	20.95	20.85	-0.10	1	2980
12:16:28	20.80	20.85	20.85	-0.10	3	2979
12:16:28	20.90	21.00	20.80	-0.15	33	2976
12:16:28	20.90	21.00	20.85	-0.10	15	2943
12:16:28	20.90	21.00	20.90	-0.05	2	2928
12:15:46	20.80	20.85	20.95	0	16	2926
12:15:46	20.80	20.85	20.90	-0.05	10	2910
12:15:46	20.80	20.85	20.85	-0.10	13	2900
12:13:26	20.80	20.85	20.85	-0.10	1	2887
12:12:55	20.80	20.85	20.85	-0.10	4	2886
12:12:00	20.80	20.85	20.85	-0.10	2	2882
12:11:41	20.80	20.85	20.85	-0.10	1	2880
12:11:29	20.80	20.85	20.85	-0.10	2	2879
12:11:13	20.80	20.85	20.85	-0.10	2	2877
12:11:06	20.80	20.85	20.85	-0.10	13	2875
12:10:14	20.75	20.80	20.80	-0.15	7	2862
12:10:13	20.75	20.80	20.75	-0.20	3	2855
12:06:05	20.75	20.80	20.75	-0.20	1	2852
12:04:55	20.75	20.80	20.75	-0.20	1	2851
12:04:13	20.80	20.85	20.80	-0.15	4	2850
12:04:13	20.80	20.85	20.80	-0.15	8	2846
12:03:24	20.80	20.85	20.80	-0.15	1	2838
12:01:09	20.80	20.85	20.80	-0.15	2	2837
12:00:45	20.80	20.85	20.80	-0.15	1	2835
12:00:28	20.80	20.85	20.80	-0.15	1	2834
11:58:26	20.80	20.85	20.80	-0.15	1	2833
11:55:18	20.80	20.85	20.80	-0.15	1	2832
11:55:16	20.75	20.80	20.80	-0.15	3	2831
11:55:14	20.80	20.85	20.80	-0.15	1	2828
11:54:21	20.80	20.85	20.80	-0.15	3	2827
11:54:16	20.75	20.80	20.80	-0.15	1	2824
11:54:03	20.75	20.80	20.80	-0.15	2	2823
11:53:48	20.75	20.80	20.80	-0.15	1	2821
11:52:54	20.75	20.80	20.80	-0.15	1	2820
11:51:59	20.75	20.80	20.80	-0.15	1	2819
11:50:42	20.75	20.80	20.80	-0.15	1	2818
11:49:00	20.75	20.80	20.75	-0.20	1	2817
11:49:00	20.75	20.80	20.75	-0.20	2	2816
11:48:30	20.75	20.80	20.75	-0.20	6	2814
11:48:27	20.70	20.75	20.75	-0.20	19	2808
11:48:27	20.75	20.80	20.75	-0.20	1	2789
11:48:15	20.70	20.75	20.75	-0.20	22	2788
11:46:41	20.70	20.75	20.75	-0.20	1	2766
11:46:20	20.75	20.80	20.75	-0.20	1	2765
11:45:58	20.75	20.80	20.75	-0.20	3	2764
11:44:53	20.75	20.80	20.75	-0.20	3	2761
11:44:13	20.75	20.80	20.75	-0.20	3	2758
11:44:06	20.75	20.80	20.75	-0.20	4	2755
11:43:43	20.75	20.80	20.75	-0.20	50	2751
11:42:24	20.70	20.75	20.75	-0.20	2	2701
11:42:24	20.70	20.75	20.75	-0.20	1	2699
11:41:54	20.70	20.75	20.75	-0.20	1	2698
11:41:54	20.75	20.80	20.75	-0.20	1	2697
11:41:52	20.70	20.80	20.80	-0.15	5	2696
11:41:17	20.70	20.75	20.75	-0.20	2	2691
11:40:13	20.75	20.80	20.75	-0.20	9	2689
11:40:13	20.70	20.75	20.75	-0.20	1	2680
11:40:11	20.75	20.80	20.75	-0.20	1	2679
11:39:44	20.70	20.75	20.75	-0.20	1	2678
11:37:38	20.70	20.75	20.75	-0.20	1	2677
11:36:24	20.70	20.75	20.75	-0.20	1	2676
11:35:26	20.75	20.80	20.75	-0.20	9	2675
11:31:35	20.70	20.75	20.75	-0.20	1	2666
11:31:35	20.75	20.85	20.75	-0.20	2	2665
11:31:26	20.75	20.85	20.75	-0.20	1	2663
11:31:25	20.80	20.85	20.80	-0.15	8	2662
11:31:25	20.75	20.80	20.80	-0.15	11	2654
11:29:37	20.80	20.85	20.80	-0.15	10	2643
11:29:37	20.70	20.80	20.80	-0.15	10	2633
11:29:14	20.75	20.80	20.75	-0.20	1	2623
11:29:12	20.75	20.80	20.75	-0.20	1	2622
11:27:57	20.70	20.75	20.75	-0.20	2	2621
11:27:47	20.70	20.75	20.75	-0.20	1	2619
11:27:12	20.70	20.75	20.75	-0.20	1	2618
11:26:16	20.75	20.80	20.75	-0.20	1	2617
11:26:15	20.75	20.80	20.75	-0.20	1	2616
11:26:13	20.75	20.80	20.75	-0.20	2	2615
11:26:13	20.75	20.80	20.75	-0.20	14	2613
11:26:04	20.75	20.80	20.75	-0.20	1	2599
11:26:02	20.75	20.80	20.75	-0.20	1	2598
11:26:01	20.75	20.80	20.75	-0.20	2	2597
11:26:01	20.75	20.80	20.75	-0.20	2	2595
11:25:46	20.75	20.80	20.75	-0.20	1	2593
11:24:54	20.75	20.80	20.80	-0.15	2	2592
11:24:50	20.75	20.80	20.75	-0.20	1	2590
11:24:48	20.80	20.85	20.80	-0.15	9	2589
11:24:48	20.80	20.85	20.80	-0.15	4	2580
11:24:48	20.80	20.85	20.80	-0.15	10	2576
11:24:48	20.80	20.85	20.80	-0.15	12	2566
11:24:48	20.80	20.85	20.80	-0.15	3	2554
11:24:13	20.80	20.85	20.85	-0.10	5	2551
11:23:18	20.80	20.85	20.80	-0.15	1	2546
11:20:55	20.80	20.85	20.80	-0.15	2	2545
11:18:55	20.80	20.85	20.80	-0.15	2	2543
11:18:17	20.80	20.85	20.80	-0.15	1	2541
11:18:15	20.80	20.85	20.80	-0.15	1	2540
11:18:15	20.80	20.85	20.80	-0.15	8	2539
11:17:49	20.85	20.90	20.85	-0.10	1	2531
11:17:49	20.80	20.85	20.85	-0.10	4	2530
11:17:33	20.80	20.85	20.85	-0.10	1	2526
11:16:45	20.80	20.85	20.85	-0.10	10	2525
11:14:53	20.80	20.85	20.85	-0.10	1	2515
11:14:38	20.80	20.85	20.85	-0.10	4	2514
11:14:17	20.80	20.85	20.85	-0.10	2	2510
11:13:38	20.80	20.85	20.85	-0.10	3	2508
11:13:37	20.80	20.85	20.80	-0.15	6	2505
11:13:16	20.80	20.85	20.85	-0.10	2	2499
11:11:14	20.80	20.85	20.85	-0.10	1	2497
11:11:10	20.80	20.85	20.85	-0.10	1	2496
11:10:12	20.80	20.85	20.85	-0.10	1	2495
11:08:50	20.80	20.85	20.85	-0.10	3	2494
11:06:06	20.80	20.85	20.80	-0.15	9	2491
11:05:56	20.80	20.85	20.85	-0.10	1	2482
11:05:52	20.80	20.85	20.85	-0.10	5	2481
11:05:50	20.80	20.85	20.80	-0.15	2	2476
11:05:43	20.85	20.90	20.85	-0.10	1	2474
11:05:22	20.85	20.90	20.85	-0.10	3	2473
11:04:50	20.80	20.85	20.80	-0.15	1	2470
11:04:50	20.80	20.85	20.85	-0.10	1	2469
11:04:49	20.85	20.90	20.85	-0.10	5	2468
11:04:49	20.85	20.90	20.85	-0.10	1	2463
11:04:49	20.85	20.90	20.85	-0.10	16	2462
11:04:26	20.85	20.90	20.85	-0.10	1	2446
11:02:23	20.90	20.95	20.90	-0.05	10	2445
11:02:23	20.90	20.95	20.90	-0.05	2	2435
11:01:38	20.90	20.95	20.90	-0.05	7	2433
11:00:24	20.90	20.95	20.95	0	2	2426
10:55:40	20.90	20.95	20.95	0	1	2424
10:55:33	20.90	20.95	20.95	0	1	2423
10:55:21	20.90	20.95	20.95	0	1	2422
10:53:42	20.90	21.00	21.00	+0.05	1	2421
10:53:25	20.95	21.00	21.00	+0.05	1	2420
10:52:44	20.90	20.95	21.00	+0.05	37	2419
10:52:44	20.90	20.95	20.95	0	3	2382
10:52:37	20.90	20.95	20.95	0	1	2379
10:52:22	20.95	21.00	20.95	0	1	2378
10:52:22	20.95	21.00	20.95	0	14	2377
10:52:22	20.95	21.00	20.95	0	1	2363
10:51:35	20.95	21.00	20.95	0	1	2362
10:51:23	20.90	20.95	20.95	0	9	2361
10:51:06	20.90	20.95	20.95	0	10	2352
10:50:36	20.90	20.95	20.95	0	1	2342
10:49:59	20.90	20.95	20.95	0	1	2341
10:49:22	20.90	20.95	20.95	0	5	2340
10:47:42	20.90	20.95	20.95	0	2	2335
10:47:14	20.90	20.95	20.90	-0.05	1	2333
10:44:55	20.90	20.95	20.90	-0.05	5	2332
10:42:54	20.90	20.95	20.95	0	2	2327
10:40:56	20.90	20.95	20.95	0	1	2325
10:40:01	20.90	20.95	20.95	0	1	2324
10:36:31	20.90	20.95	20.95	0	1	2323
10:34:55	20.90	20.95	20.95	0	1	2322
10:33:49	20.90	20.95	20.95	0	2	2321
10:32:37	20.90	20.95	20.95	0	2	2319
10:32:07	20.90	20.95	20.95	0	1	2317
10:31:52	20.95	21.00	20.95	0	7	2316
10:31:51	20.95	21.00	20.95	0	10	2309
10:31:21	20.95	21.00	21.00	+0.05	1	2299
10:29:06	20.95	21.00	20.95	0	1	2298
10:29:02	20.95	21.00	20.95	0	2	2297
10:28:35	20.95	21.00	21.00	+0.05	5	2295
10:27:51	20.90	20.95	20.95	0	3	2290
10:23:23	20.95	21.00	20.95	0	1	2287
10:23:22	20.95	21.00	20.95	0	2	2286
10:23:11	20.95	21.00	20.95	0	2	2284
10:23:06	20.90	21.00	20.90	-0.05	5	2282
10:22:57	20.90	20.95	20.95	0	5	2277
10:22:45	20.90	20.95	20.95	0	5	2272
10:22:26	20.90	20.95	20.90	-0.05	1	2267
10:17:43	20.85	20.90	20.90	-0.05	2	2266
10:16:55	20.85	20.90	20.85	-0.10	1	2264
10:16:51	20.85	20.90	20.90	-0.05	2	2263
10:16:43	20.85	20.90	20.90	-0.05	2	2261
10:16:32	20.85	20.90	20.90	-0.05	2	2259
10:15:23	20.85	20.90	20.90	-0.05	1	2257
10:14:54	20.85	20.90	20.90	-0.05	1	2256
10:14:47	20.85	20.90	20.90	-0.05	1	2255
10:14:40	20.85	20.90	20.90	-0.05	1	2254
10:14:28	20.80	20.85	20.85	-0.10	7	2253
10:14:28	20.80	20.85	20.85	-0.10	1	2246
10:14:22	20.80	20.85	20.85	-0.10	1	2245
10:14:16	20.80	20.85	20.80	-0.15	5	2244
10:13:53	20.80	20.85	20.85	-0.10	2	2239
10:13:50	20.80	20.85	20.85	-0.10	2	2237
10:13:22	20.80	20.85	20.85	-0.10	1	2235
10:13:15	20.80	20.85	20.85	-0.10	1	2234
10:13:09	20.80	20.85	20.85	-0.10	1	2233
10:13:02	20.80	20.85	20.80	-0.15	3	2232
10:12:14	20.80	20.85	20.85	-0.10	2	2229
10:12:00	20.85	20.90	20.85	-0.10	7	2227
10:11:21	20.85	20.90	20.85	-0.10	1	2220
10:11:10	20.80	20.85	20.85	-0.10	1	2219
10:11:03	20.80	20.85	20.85	-0.10	1	2218
10:10:53	20.80	20.85	20.85	-0.10	1	2217
10:10:30	20.80	20.85	20.85	-0.10	2	2216
10:09:55	20.80	20.85	20.85	-0.10	1	2214
10:09:54	20.85	20.90	20.85	-0.10	1	2213
10:09:54	20.80	20.85	20.85	-0.10	1	2212
10:09:41	20.85	20.90	20.85	-0.10	1	2211
10:09:33	20.85	20.90	20.85	-0.10	1	2210
10:09:32	20.85	20.90	20.85	-0.10	16	2209
10:09:29	20.85	20.90	20.85	-0.10	1	2193
10:09:28	20.85	20.90	20.85	-0.10	2	2192
10:08:34	20.85	20.90	20.85	-0.10	15	2190
10:08:05	20.85	20.90	20.90	-0.05	2	2175
10:07:43	20.85	20.90	20.85	-0.10	1	2173
10:07:41	20.85	20.90	20.90	-0.05	1	2172
10:07:29	20.90	20.95	20.90	-0.05	10	2171
10:07:29	20.90	20.95	20.90	-0.05	1	2161
10:06:44	20.90	20.95	20.90	-0.05	2	2160
10:06:43	20.90	20.95	20.90	-0.05	2	2158
10:06:33	20.90	20.95	20.90	-0.05	1	2156
10:05:16	20.90	20.95	20.90	-0.05	1	2155
10:05:14	20.90	20.95	20.90	-0.05	1	2154
10:05:03	20.90	21.00	20.90	-0.05	7	2153
10:04:47	20.90	21.00	20.90	-0.05	1	2146
10:04:08	20.95	21.00	20.95	0	2	2145
10:03:10	20.90	20.95	20.95	0	3	2143
10:03:08	20.90	20.95	20.90	-0.05	3	2140
10:03:00	20.95	21.00	20.90	-0.05	8	2137
10:03:00	20.95	21.00	20.95	0	2	2129
10:02:48	20.95	21.00	20.95	0	28	2127
10:02:48	21.00	21.05	21.00	+0.05	41	2099
10:01:57	21.00	21.05	21.05	+0.10	3	2058
10:01:51	21.00	21.05	21.05	+0.10	1	2055
10:01:51	21.00	21.05	21.05	+0.10	1	2054
10:01:45	21.00	21.05	21.00	+0.05	1	2053
10:01:05	21.05	21.10	21.05	+0.10	1	2052
10:01:05	21.05	21.10	21.05	+0.10	1	2051
10:01:05	21.00	21.05	21.05	+0.10	4	2050
10:01:05	21.00	21.05	21.05	+0.10	4	2046
10:00:56	21.00	21.05	21.05	+0.10	6	2042
10:00:07	21.00	21.05	21.05	+0.10	1	2036
10:00:06	21.00	21.05	21.00	+0.05	1	2035
09:59:27	21.00	21.05	21.00	+0.05	1	2034
09:58:45	21.00	21.05	21.00	+0.05	1	2033
09:58:19	21.00	21.05	21.00	+0.05	2	2032
09:57:48	20.95	21.00	21.00	+0.05	1	2030
09:57:12	20.95	21.05	20.95	0	3	2029
09:56:45	21.00	21.05	20.95	0	1	2026
09:56:45	21.00	21.05	21.00	+0.05	9	2025
09:53:59	21.00	21.05	21.00	+0.05	2	2016
09:53:54	21.00	21.05	21.00	+0.05	18	2014
09:53:04	21.05	21.10	21.05	+0.10	1	1996
09:52:51	21.00	21.05	21.05	+0.10	1	1995
09:52:20	21.05	21.10	21.05	+0.10	8	1994
09:51:54	21.10	21.15	21.10	+0.15	1	1986
09:51:39	21.10	21.15	21.10	+0.15	2	1985
09:49:18	21.05	21.15	21.15	+0.20	1	1983
09:48:55	21.10	21.15	21.10	+0.15	2	1982
09:48:55	21.10	21.15	21.10	+0.15	5	1980
09:48:28	21.15	21.20	21.15	+0.20	22	1975
09:48:28	21.10	21.15	21.15	+0.20	15	1953
09:47:39	21.05	21.10	21.10	+0.15	3	1938
09:47:33	21.05	21.10	21.10	+0.15	1	1935
09:47:29	21.05	21.10	21.10	+0.15	1	1934
09:47:21	21.05	21.10	21.10	+0.15	2	1933
09:46:13	21.10	21.15	21.10	+0.15	1	1931
09:45:08	21.10	21.15	21.10	+0.15	1	1930
09:45:08	21.10	21.15	21.10	+0.15	1	1929
09:45:06	21.05	21.10	21.10	+0.15	1	1928
09:43:53	21.10	21.15	21.10	+0.15	1	1927
09:43:41	21.05	21.10	21.10	+0.15	10	1926
09:42:50	21.00	21.05	21.05	+0.10	1	1916
09:42:35	21.00	21.10	21.00	+0.05	2	1915
09:42:32	21.00	21.10	21.00	+0.05	1	1913
09:42:30	21.00	21.10	21.00	+0.05	6	1912
09:40:18	21.00	21.10	21.00	+0.05	2	1906
09:40:18	21.00	21.05	21.05	+0.10	1	1904
09:39:57	20.95	21.05	21.05	+0.10	2	1903
09:39:51	20.95	21.00	21.00	+0.05	2	1901
09:39:51	21.00	21.10	21.00	+0.05	1	1899
09:39:33	20.90	21.00	21.00	+0.05	8	1898
09:39:33	20.90	21.00	21.00	+0.05	2	1890
09:39:08	20.90	21.05	20.90	-0.05	1	1888
09:39:04	20.95	21.10	20.90	-0.05	2	1887
09:39:04	20.95	21.10	20.95	0	18	1885
09:39:02	20.95	21.10	20.95	0	1	1867
09:39:01	21.00	21.10	21.00	+0.05	1	1866
09:39:00	20.95	21.00	21.00	+0.05	6	1865
09:39:00	20.95	21.00	21.00	+0.05	1	1859
09:39:00	21.00	21.10	21.00	+0.05	3	1858
09:38:59	20.95	21.00	21.00	+0.05	3	1855
09:38:59	20.95	21.00	21.00	+0.05	4	1852
09:38:59	21.00	21.10	21.00	+0.05	3	1848
09:38:57	21.00	21.10	21.00	+0.05	1	1845
09:38:41	21.00	21.10	21.00	+0.05	2	1844
09:38:23	20.95	21.00	21.00	+0.05	1	1842
09:38:21	20.95	21.00	21.00	+0.05	13	1841
09:38:21	21.00	21.10	21.00	+0.05	37	1828
09:38:04	21.00	21.10	21.00	+0.05	1	1791
09:37:38	21.00	21.10	21.00	+0.05	1	1790
09:37:22	21.00	21.10	21.00	+0.05	1	1789
09:37:21	20.95	21.00	21.00	+0.05	31	1788
09:37:21	20.95	21.00	21.00	+0.05	10	1757
09:37:21	21.00	21.10	21.00	+0.05	9	1747
09:37:18	21.00	21.10	21.00	+0.05	3	1738
09:37:06	20.95	21.00	21.00	+0.05	17	1735
09:37:06	21.00	21.10	21.00	+0.05	83	1718
09:37:01	21.00	21.05	21.05	+0.10	1	1635
09:37:01	21.05	21.10	21.05	+0.10	4	1634
09:37:01	21.05	21.10	21.05	+0.10	1	1630
09:36:59	21.00	21.10	21.00	+0.05	2	1629
09:36:54	21.00	21.10	21.00	+0.05	10	1627
09:36:48	21.00	21.10	21.00	+0.05	1	1617
09:36:36	21.05	21.15	21.00	+0.05	31	1616
09:36:36	21.05	21.15	21.05	+0.10	9	1585
09:36:27	21.05	21.15	21.05	+0.10	1	1576
09:36:13	21.05	21.15	21.05	+0.10	5	1575
09:36:11	21.05	21.15	21.05	+0.10	1	1570
09:36:10	21.05	21.15	21.05	+0.10	28	1569
09:36:08	21.05	21.15	21.05	+0.10	5	1541
09:36:00	21.05	21.15	21.05	+0.10	2	1536
09:35:44	21.10	21.15	21.10	+0.15	2	1534
09:35:36	21.10	21.15	21.10	+0.15	5	1532
09:35:24	21.10	21.15	21.10	+0.15	2	1527
09:35:18	21.15	21.20	21.15	+0.20	2	1525
09:34:57	21.15	21.20	21.15	+0.20	2	1523
09:34:38	21.05	21.10	21.10	+0.15	14	1521
09:34:38	21.10	21.20	21.10	+0.15	26	1507
09:33:57	21.10	21.15	21.15	+0.20	13	1481
09:33:38	21.15	21.20	21.15	+0.20	2	1468
09:33:36	21.15	21.20	21.15	+0.20	1	1466
09:33:17	21.15	21.20	21.15	+0.20	1	1465
09:33:17	21.15	21.25	21.15	+0.20	5	1464
09:32:51	21.20	21.25	21.20	+0.25	1	1459
09:32:50	21.20	21.25	21.20	+0.25	5	1458
09:32:49	21.20	21.25	21.20	+0.25	3	1453
09:32:36	21.20	21.25	21.20	+0.25	5	1450
09:32:32	21.20	21.25	21.20	+0.25	1	1445
09:32:26	21.20	21.25	21.20	+0.25	5	1444
09:32:25	21.20	21.25	21.20	+0.25	2	1439
09:32:23	21.20	21.25	21.20	+0.25	1	1437
09:32:22	21.20	21.25	21.20	+0.25	9	1436
09:32:22	21.20	21.25	21.20	+0.25	9	1427
09:32:22	21.20	21.25	21.20	+0.25	1	1418
09:31:59	21.25	21.30	21.25	+0.30	60	1417
09:31:51	21.25	21.30	21.25	+0.30	4	1357
09:31:41	21.25	21.30	21.25	+0.30	1	1353
09:31:38	21.25	21.30	21.25	+0.30	1	1352
09:31:38	21.25	21.30	21.25	+0.30	1	1351
09:31:37	21.25	21.30	21.25	+0.30	5	1350
09:31:26	21.25	21.30	21.30	+0.35	6	1345
09:31:24	21.25	21.30	21.25	+0.30	5	1339
09:30:51	21.25	21.30	21.30	+0.35	2	1334
09:30:16	21.25	21.30	21.30	+0.35	4	1332
09:30:10	21.25	21.30	21.25	+0.30	1	1328
09:30:10	21.25	21.30	21.30	+0.35	1	1327
09:30:06	21.25	21.30	21.25	+0.30	1	1326
09:30:05	21.25	21.30	21.30	+0.35	1	1325
09:29:36	21.25	21.30	21.30	+0.35	3	1324
09:29:00	21.25	21.30	21.30	+0.35	1	1321
09:28:37	21.25	21.30	21.25	+0.30	2	1320
09:28:06	21.30	21.40	21.30	+0.35	9	1318
09:27:39	21.30	21.40	21.40	+0.45	1	1309
09:27:36	21.30	21.35	21.35	+0.40	1	1308
09:27:25	21.35	21.40	21.35	+0.40	1	1307
09:27:17	21.35	21.40	21.35	+0.40	1	1306
09:27:00	21.30	21.35	21.40	+0.45	14	1305
09:27:00	21.30	21.35	21.35	+0.40	6	1291
09:26:44	21.30	21.35	21.35	+0.40	1	1285
09:26:20	21.25	21.35	21.35	+0.40	1	1284
09:25:59	21.25	21.30	21.30	+0.35	1	1283
09:25:56	21.25	21.30	21.30	+0.35	4	1282
09:25:53	21.25	21.30	21.30	+0.35	3	1278
09:25:47	21.25	21.30	21.25	+0.30	3	1275
09:25:26	21.25	21.35	21.25	+0.30	1	1272
09:25:25	21.25	21.35	21.25	+0.30	1	1271
09:25:25	21.25	21.35	21.25	+0.30	1	1270
09:25:25	21.25	21.35	21.25	+0.30	1	1269
09:25:25	21.25	21.35	21.25	+0.30	1	1268
09:25:02	21.30	21.35	21.30	+0.35	5	1267
09:24:58	21.30	21.35	21.30	+0.35	1	1262
09:24:53	21.30	21.35	21.30	+0.35	2	1261
09:24:47	21.30	21.35	21.30	+0.35	1	1259
09:24:46	21.30	21.35	21.30	+0.35	6	1258
09:24:42	21.30	21.35	21.30	+0.35	10	1252
09:24:34	21.30	21.35	21.30	+0.35	3	1242
09:24:04	21.30	21.35	21.30	+0.35	1	1239
09:23:47	21.30	21.35	21.30	+0.35	26	1238
09:23:47	21.30	21.35	21.30	+0.35	2	1212
09:23:47	21.30	21.35	21.30	+0.35	24	1210
09:23:47	21.30	21.35	21.30	+0.35	1	1186
09:23:42	21.30	21.35	21.35	+0.40	2	1185
09:23:31	21.30	21.35	21.35	+0.40	10	1183
09:23:23	21.35	21.40	21.35	+0.40	19	1173
09:23:21	21.35	21.40	21.40	+0.45	1	1154
09:23:21	21.40	21.45	21.40	+0.45	8	1153
09:23:21	21.40	21.45	21.40	+0.45	16	1145
09:23:16	21.40	21.45	21.45	+0.50	1	1129
09:23:02	21.40	21.45	21.40	+0.45	1	1128
09:22:50	21.40	21.45	21.45	+0.50	1	1127
09:22:44	21.40	21.45	21.40	+0.45	1	1126
09:22:25	21.45	21.50	21.40	+0.45	9	1125
09:22:25	21.45	21.50	21.45	+0.50	1	1116
09:22:15	21.40	21.45	21.45	+0.50	2	1115
09:22:12	21.40	21.45	21.45	+0.50	8	1113
09:21:56	21.40	21.45	21.45	+0.50	4	1105
09:21:49	21.40	21.45	21.45	+0.50	2	1101
09:21:39	21.40	21.45	21.45	+0.50	1	1099
09:21:07	21.35	21.40	21.40	+0.45	1	1098
09:21:06	21.40	21.45	21.40	+0.45	4	1097
09:20:52	21.45	21.50	21.45	+0.50	1	1093
09:20:49	21.40	21.45	21.45	+0.50	1	1092
09:20:41	21.40	21.45	21.45	+0.50	3	1091
09:20:36	21.40	21.45	21.45	+0.50	1	1088
09:20:32	21.40	21.45	21.45	+0.50	1	1087
09:20:31	21.40	21.45	21.45	+0.50	1	1086
09:20:28	21.40	21.45	21.45	+0.50	1	1085
09:20:26	21.40	21.45	21.40	+0.45	2	1084
09:20:22	21.35	21.40	21.40	+0.45	34	1082
09:20:20	21.35	21.40	21.40	+0.45	1	1048
09:20:15	21.35	21.40	21.40	+0.45	1	1047
09:20:12	21.35	21.40	21.40	+0.45	1	1046
09:20:05	21.40	21.45	21.40	+0.45	13	1045
09:19:59	21.40	21.45	21.45	+0.50	1	1032
09:19:53	21.45	21.50	21.45	+0.50	5	1031
09:19:43	21.45	21.50	21.45	+0.50	3	1026
09:19:43	21.45	21.50	21.45	+0.50	1	1023
09:19:37	21.45	21.50	21.45	+0.50	1	1022
09:19:33	21.40	21.45	21.45	+0.50	24	1021
09:19:30	21.40	21.45	21.45	+0.50	21	997
09:19:24	21.35	21.40	21.40	+0.45	50	976
09:19:24	21.30	21.35	21.35	+0.40	1	926
09:19:24	21.30	21.35	21.35	+0.40	7	925
09:19:24	21.25	21.30	21.30	+0.35	58	918
09:19:10	21.25	21.30	21.25	+0.30	2	860
09:19:07	21.25	21.30	21.25	+0.30	1	858
09:19:03	21.25	21.30	21.25	+0.30	4	857
09:19:01	21.25	21.30	21.25	+0.30	1	853
09:18:51	21.30	21.35	21.30	+0.35	42	852
09:18:48	21.30	21.40	21.30	+0.35	1	810
09:18:27	21.30	21.40	21.30	+0.35	1	809
09:18:22	21.30	21.35	21.35	+0.40	1	808
09:17:54	21.35	21.40	21.35	+0.40	1	807
09:17:49	21.35	21.40	21.35	+0.40	1	806
09:17:45	21.30	21.35	21.35	+0.40	1	805
09:17:45	21.30	21.35	21.35	+0.40	2	804
09:17:39	21.30	21.35	21.35	+0.40	1	802
09:17:29	21.30	21.35	21.35	+0.40	3	801
09:17:20	21.30	21.35	21.30	+0.35	1	798
09:17:19	21.30	21.35	21.30	+0.35	2	797
09:16:46	21.30	21.35	21.30	+0.35	1	795
09:16:46	21.30	21.35	21.30	+0.35	1	794
09:16:38	21.30	21.35	21.30	+0.35	2	793
09:16:28	21.30	21.35	21.30	+0.35	3	791
09:15:34	21.30	21.35	21.30	+0.35	1	788
09:15:33	21.30	21.35	21.35	+0.40	3	787
09:15:30	21.30	21.35	21.35	+0.40	2	784
09:14:31	21.25	21.30	21.30	+0.35	3	782
09:14:29	21.25	21.30	21.30	+0.35	1	779
09:14:28	21.25	21.30	21.30	+0.35	2	778
09:14:28	21.25	21.30	21.30	+0.35	1	776
09:14:24	21.25	21.30	21.30	+0.35	3	775
09:14:08	21.25	21.30	21.30	+0.35	2	772
09:13:54	21.25	21.30	21.30	+0.35	4	770
09:13:33	21.25	21.30	21.30	+0.35	1	766
09:13:32	21.30	21.35	21.30	+0.35	1	765
09:13:18	21.30	21.35	21.30	+0.35	1	764
09:13:16	21.30	21.35	21.30	+0.35	1	763
09:13:12	21.30	21.35	21.30	+0.35	2	762
09:12:50	21.35	21.40	21.35	+0.40	1	760
09:12:50	21.35	21.40	21.35	+0.40	10	759
09:12:50	21.30	21.35	21.35	+0.40	2	749
09:12:43	21.30	21.35	21.35	+0.40	2	747
09:12:41	21.30	21.35	21.35	+0.40	3	745
09:12:31	21.30	21.35	21.35	+0.40	3	742
09:12:26	21.30	21.35	21.30	+0.35	1	739
09:12:18	21.25	21.30	21.30	+0.35	1	738
09:12:15	21.30	21.35	21.30	+0.35	2	737
09:12:14	21.30	21.35	21.35	+0.40	1	735
09:12:14	21.25	21.30	21.30	+0.35	2	734
09:12:10	21.25	21.30	21.30	+0.35	1	732
09:12:09	21.25	21.30	21.30	+0.35	1	731
09:12:09	21.25	21.30	21.30	+0.35	4	730
09:12:09	21.30	21.35	21.30	+0.35	2	726
09:12:04	21.30	21.35	21.30	+0.35	1	724
09:11:58	21.30	21.35	21.30	+0.35	2	723
09:11:56	21.30	21.35	21.30	+0.35	1	721
09:11:53	21.30	21.35	21.30	+0.35	1	720
09:11:50	21.30	21.35	21.30	+0.35	10	719
09:11:35	21.30	21.35	21.35	+0.40	2	709
09:11:34	21.30	21.35	21.30	+0.35	1	707
09:11:13	21.30	21.35	21.35	+0.40	1	706
09:11:07	21.35	21.40	21.35	+0.40	1	705
09:11:02	21.35	21.40	21.35	+0.40	1	704
09:10:59	21.35	21.40	21.40	+0.45	10	703
09:10:58	21.35	21.40	21.35	+0.40	10	693
09:10:47	21.35	21.40	21.40	+0.45	1	683
09:10:36	21.35	21.40	21.40	+0.45	1	682
09:10:30	21.40	21.45	21.40	+0.45	1	681
09:10:27	21.40	21.45	21.40	+0.45	4	680
09:10:27	21.40	21.45	21.40	+0.45	3	676
09:10:21	21.40	21.45	21.40	+0.45	1	673
09:10:16	21.40	21.45	21.40	+0.45	1	672
09:10:15	21.40	21.45	21.40	+0.45	2	671
09:10:05	21.35	21.40	21.45	+0.50	3	669
09:10:05	21.35	21.40	21.40	+0.45	2	666
09:10:04	21.35	21.45	21.45	+0.50	3	664
09:10:04	21.40	21.45	21.40	+0.45	3	661
09:09:57	21.35	21.40	21.45	+0.50	4	658
09:09:57	21.35	21.40	21.40	+0.45	6	654
09:09:53	21.40	21.45	21.40	+0.45	37	648
09:09:44	21.40	21.45	21.45	+0.50	3	611
09:09:43	21.40	21.45	21.45	+0.50	2	608
09:09:42	21.40	21.45	21.45	+0.50	2	606
09:09:24	21.40	21.45	21.45	+0.50	1	604
09:09:19	21.40	21.45	21.40	+0.45	1	603
09:09:13	21.40	21.45	21.40	+0.45	1	602
09:09:10	21.40	21.45	21.45	+0.50	1	601
09:09:08	21.40	21.45	21.45	+0.50	1	600
09:09:06	21.45	21.50	21.45	+0.50	31	599
09:09:06	21.45	21.50	21.50	+0.55	1	568
09:09:02	21.45	21.50	21.50	+0.55	5	567
09:08:59	21.45	21.50	21.50	+0.55	5	562
09:08:51	21.45	21.50	21.50	+0.55	1	557
09:08:44	21.45	21.50	21.50	+0.55	1	556
09:08:29	21.45	21.50	21.45	+0.50	1	555
09:08:24	21.45	21.50	21.45	+0.50	1	554
09:08:22	21.45	21.50	21.50	+0.55	7	553
09:08:22	21.40	21.45	21.45	+0.50	12	546
09:08:22	21.35	21.40	21.40	+0.45	34	534
09:08:22	21.30	21.40	21.40	+0.45	8	500
09:08:22	21.30	21.35	21.35	+0.40	1	492
09:08:12	21.30	21.40	21.30	+0.35	1	491
09:07:51	21.35	21.40	21.30	+0.35	1	490
09:07:51	21.35	21.40	21.35	+0.40	1	489
09:07:50	21.30	21.40	21.30	+0.35	1	488
09:07:48	21.30	21.35	21.35	+0.40	3	487
09:07:47	21.30	21.35	21.30	+0.35	1	484
09:07:37	21.30	21.35	21.35	+0.40	1	483
09:07:37	21.35	21.40	21.35	+0.40	3	482
09:07:37	21.30	21.35	21.35	+0.40	5	479
09:07:37	21.30	21.35	21.35	+0.40	2	474
09:07:37	21.35	21.40	21.35	+0.40	3	472
09:07:26	21.35	21.40	21.30	+0.35	3	469
09:07:26	21.35	21.40	21.35	+0.40	2	466
09:07:26	21.35	21.40	21.35	+0.40	1	464
09:07:24	21.30	21.35	21.35	+0.40	3	463
09:07:15	21.30	21.35	21.35	+0.40	2	460
09:07:14	21.30	21.40	21.30	+0.35	2	458
09:07:12	21.30	21.40	21.30	+0.35	1	456
09:07:11	21.30	21.35	21.35	+0.40	15	455
09:07:11	21.30	21.35	21.35	+0.40	1	440
09:07:11	21.30	21.35	21.30	+0.35	2	439
09:07:08	21.25	21.30	21.30	+0.35	5	437
09:07:08	21.25	21.30	21.30	+0.35	16	432
09:07:00	21.30	21.35	21.30	+0.35	1	416
09:06:56	21.30	21.35	21.30	+0.35	1	415
09:06:55	21.30	21.35	21.30	+0.35	1	414
09:06:53	21.25	21.30	21.30	+0.35	1	413
09:06:48	21.30	21.35	21.30	+0.35	2	412
09:06:30	21.30	21.35	21.30	+0.35	5	410
09:06:24	21.25	21.30	21.30	+0.35	6	405
09:06:24	21.25	21.30	21.30	+0.35	20	399
09:06:18	21.25	21.30	21.30	+0.35	2	379
09:06:10	21.25	21.30	21.30	+0.35	3	377
09:06:03	21.25	21.30	21.25	+0.30	10	374
09:05:58	21.25	21.30	21.30	+0.35	3	364
09:05:53	21.30	21.35	21.30	+0.35	5	361
09:05:50	21.30	21.35	21.35	+0.40	1	356
09:05:45	21.30	21.35	21.25	+0.30	2	355
09:05:45	21.30	21.35	21.30	+0.35	8	353
09:05:29	21.30	21.35	21.30	+0.35	2	345
09:05:28	21.30	21.35	21.30	+0.35	1	343
09:05:26	21.25	21.30	21.30	+0.35	41	342
09:05:18	21.25	21.30	21.30	+0.35	3	301
09:05:16	21.25	21.30	21.25	+0.30	10	298
09:05:04	21.20	21.25	21.25	+0.30	7	288
09:05:04	21.20	21.25	21.25	+0.30	9	281
09:05:03	21.20	21.25	21.25	+0.30	1	272
09:04:58	21.20	21.25	21.25	+0.30	2	271
09:04:56	21.20	21.25	21.25	+0.30	2	269
09:04:52	21.20	21.25	21.25	+0.30	6	267
09:04:52	21.20	21.25	21.25	+0.30	3	261
09:04:50	21.20	21.25	21.25	+0.30	1	258
09:04:48	21.20	21.25	21.25	+0.30	9	257
09:04:47	21.20	21.25	21.25	+0.30	1	248
09:04:36	21.20	21.25	21.25	+0.30	1	247
09:04:30	21.20	21.25	21.25	+0.30	1	246
09:04:19	21.20	21.25	21.25	+0.30	7	245
09:03:56	21.20	21.25	21.25	+0.30	1	238
09:03:42	21.20	21.25	21.25	+0.30	3	237
09:03:41	21.20	21.25	21.25	+0.30	3	234
09:03:39	21.20	21.25	21.20	+0.25	1	231
09:03:34	21.15	21.20	21.20	+0.25	25	230
09:03:34	21.15	21.20	21.20	+0.25	5	205
09:03:31	21.15	21.20	21.20	+0.25	5	200
09:03:29	21.20	21.25	21.20	+0.25	5	195
09:03:13	21.20	21.25	21.25	+0.30	1	190
09:03:11	21.20	21.25	21.20	+0.25	1	189
09:03:06	21.15	21.20	21.20	+0.25	19	188
09:02:57	21.15	21.20	21.15	+0.20	2	169
09:02:48	21.15	21.20	21.15	+0.20	1	167
09:02:43	21.15	21.20	21.15	+0.20	1	166
09:02:33	21.10	21.15	21.15	+0.20	7	165
09:02:33	21.15	21.20	21.15	+0.20	13	158
09:02:32	21.15	21.20	21.20	+0.25	7	145
09:02:32	21.15	21.20	21.20	+0.25	5	138
09:02:26	21.15	21.20	21.15	+0.20	2	133
09:02:25	21.10	21.15	21.15	+0.20	6	131
09:02:07	21.10	21.15	21.10	+0.15	2	125
09:02:07	21.10	21.15	21.10	+0.15	2	123
09:02:05	21.10	21.15	21.15	+0.20	2	121
09:02:00	21.10	21.15	21.10	+0.15	1	119
09:01:57	21.10	21.15	21.10	+0.15	1	118
09:01:44	21.10	21.15	21.15	+0.20	1	117
09:01:34	21.10	21.15	21.15	+0.20	1	116
09:01:31	21.05	21.10	21.15	+0.20	1	115
09:01:31	21.05	21.10	21.10	+0.15	1	114
09:01:30	21.05	21.15	21.05	+0.10	6	113
09:01:30	21.10	21.15	21.10	+0.15	2	107
09:01:30	21.10	21.15	21.10	+0.15	1	105
09:01:30	21.10	21.15	21.10	+0.15	5	104
09:01:29	21.10	21.15	21.10	+0.15	1	99
09:01:24	21.10	21.15	21.10	+0.15	1	98
09:01:22	21.05	21.10	21.10	+0.15	1	97
09:01:08	21.05	21.10	21.10	+0.15	1	96
09:01:01	21.05	21.10	21.10	+0.15	1	95
09:01:01	21.10	21.15	21.10	+0.15	1	94
09:00:47	21.10	21.15	21.10	+0.15	1	93
09:00:45	21.05	21.10	21.10	+0.15	1	92
09:00:45	21.05	21.10	21.10	+0.15	2	91
09:00:42	21.05	21.10	21.10	+0.15	1	89
09:00:41	21.05	21.10	21.10	+0.15	2	88
09:00:30	21.10	21.15	21.10	+0.15	6	86
09:00:30	21.10	21.15	21.10	+0.15	1	80
09:00:20	21.05	21.10	21.10	+0.15	5	79
09:00:12	21.05	21.10	21.10	+0.15	16	74
09:00:12	--	--	21.05	+0.10	58	58

　

其他人也逛...

【點睛品】貳台錢黃金金條_計價黃金

App Store Card $ 1000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

MyCard 10000點虛擬點數卡

MyCard 3290點虛擬點數卡

【享樂券】統一超商50元虛擬商品卡_電子憑證

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

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

GARMIN vivoactive 5 GPS 智慧腕錶

【享樂券】全家虛擬禮物卡50元

MyCard 1000點虛擬點數卡

3.5磁片3D造型一卡通代銷

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

壽險業2025年新契約保費重返兆...

外資買超399億元加碼聯電逾7萬...

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

‧台肥股東會綠色轉型停發紀念品
‧進口美製車關稅未明朗代理商先...
‧國際油價攀升下週汽柴油估最多...

加密貨幣

比特幣BTC	95483.38	-1,447.91	-1.49%
以太幣ETH	3310.54	-44.23	-1.32%
瑞波幣XRP	2.06	-0.08	-3.73%
比特幣現金BCH	599.21	1.28	0.21%
萊特幣LTC	72.57	-4.17	-5.44%
卡達幣ADA	0.390066	-0.02	-5.90%
波場幣TRX	0.307663	0.00	0.96%
恆星幣XLM	0.224715	-0.01	-4.88%

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。