最新[公告] 旺宏:奉證券交易所今(115/07/29)日指示澄清經濟日報下列報導熱門OpenAI失控AI波及範圍擴大　Modal客戶也遭駭

更新報價

康和證 (6016) 金融保險上櫃

19.40 ▼-0.60 -3.00% 1.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	6,706	19.35	5	19.40	34	20.05	20.20	18.75	20.00

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	19.35	19.40	19.40	-0.60	12	6706
13:30:00	19.35	19.40	19.40	-0.60	184	6694
13:24:55	19.20	19.30	19.20	-0.80	1	6510
13:24:54	19.20	19.25	19.30	-0.70	2	6509
13:24:54	19.20	19.25	19.25	-0.75	2	6507
13:24:48	19.25	19.30	19.25	-0.75	2	6505
13:24:46	19.25	19.30	19.25	-0.75	2	6503
13:24:13	19.20	19.30	19.20	-0.80	1	6501
13:24:08	19.25	19.30	19.25	-0.75	5	6500
13:23:51	19.25	19.30	19.30	-0.70	1	6495
13:23:47	19.25	19.30	19.25	-0.75	1	6494
13:23:16	19.25	19.30	19.25	-0.75	10	6493
13:23:16	19.25	19.30	19.30	-0.70	1	6483
13:22:56	19.25	19.30	19.25	-0.75	1	6482
13:22:51	19.25	19.30	19.30	-0.70	1	6481
13:22:24	19.25	19.30	19.25	-0.75	5	6480
13:20:45	19.25	19.30	19.25	-0.75	1	6475
13:19:40	19.20	19.25	19.25	-0.75	1	6474
13:19:40	19.20	19.25	19.25	-0.75	4	6473
13:18:34	19.25	19.30	19.25	-0.75	3	6469
13:17:18	19.30	19.35	19.30	-0.70	23	6466
13:17:07	19.30	19.35	19.35	-0.65	2	6443
13:16:37	19.30	19.35	19.35	-0.65	2	6441
13:15:41	19.30	19.35	19.35	-0.65	1	6439
13:15:33	19.35	19.40	19.35	-0.65	21	6438
13:14:20	19.35	19.40	19.40	-0.60	5	6417
13:14:10	19.35	19.40	19.40	-0.60	1	6412
13:14:00	19.35	19.40	19.35	-0.65	1	6411
13:13:54	19.40	19.45	19.40	-0.60	29	6410
13:13:54	19.40	19.45	19.40	-0.60	2	6381
13:13:42	19.35	19.45	19.35	-0.65	1	6379
13:13:41	19.35	19.40	19.40	-0.60	18	6378
13:13:27	19.35	19.40	19.40	-0.60	5	6360
13:13:25	19.35	19.40	19.40	-0.60	1	6355
13:13:06	19.35	19.40	19.40	-0.60	4	6354
13:12:45	19.30	19.40	19.40	-0.60	1	6350
13:12:28	19.30	19.40	19.40	-0.60	1	6349
13:12:27	19.30	19.35	19.35	-0.65	1	6348
13:12:08	19.30	19.35	19.35	-0.65	7	6347
13:11:54	19.30	19.35	19.30	-0.70	1	6340
13:11:40	19.30	19.35	19.25	-0.75	5	6339
13:11:40	19.30	19.35	19.30	-0.70	5	6334
13:11:35	19.25	19.30	19.30	-0.70	5	6329
13:11:21	19.20	19.25	19.25	-0.75	40	6324
13:10:39	19.20	19.25	19.20	-0.80	1	6284
13:10:30	19.20	19.25	19.20	-0.80	2	6283
13:10:29	19.20	19.25	19.20	-0.80	1	6281
13:09:49	19.20	19.25	19.20	-0.80	1	6280
13:09:24	19.20	19.25	19.20	-0.80	2	6279
13:09:09	19.20	19.25	19.20	-0.80	1	6277
13:08:39	19.20	19.25	19.20	-0.80	2	6276
13:08:29	19.20	19.25	19.20	-0.80	2	6274
13:08:12	19.20	19.25	19.20	-0.80	1	6272
13:07:11	19.15	19.20	19.20	-0.80	1	6271
13:06:51	19.15	19.20	19.20	-0.80	1	6270
13:06:50	19.15	19.20	19.20	-0.80	5	6269
13:06:14	19.15	19.20	19.20	-0.80	1	6264
13:05:39	19.15	19.20	19.15	-0.85	1	6263
13:05:18	19.20	19.25	19.20	-0.80	14	6262
13:05:18	19.20	19.25	19.20	-0.80	3	6248
13:05:17	19.20	19.25	19.25	-0.75	1	6245
13:04:05	19.20	19.25	19.25	-0.75	1	6244
13:03:52	19.20	19.25	19.20	-0.80	1	6243
13:03:30	19.15	19.25	19.25	-0.75	10	6242
13:03:28	19.15	19.20	19.20	-0.80	2	6232
13:02:40	19.15	19.25	19.15	-0.85	5	6230
13:02:28	19.15	19.20	19.20	-0.80	5	6225
13:02:28	19.15	19.20	19.20	-0.80	1	6220
13:02:10	19.15	19.20	19.20	-0.80	1	6219
13:02:09	19.15	19.20	19.15	-0.85	1	6218
13:02:04	19.15	19.20	19.20	-0.80	1	6217
13:01:54	19.15	19.20	19.15	-0.85	1	6216
13:01:52	19.15	19.20	19.20	-0.80	1	6215
13:01:23	19.20	19.25	19.20	-0.80	3	6214
13:01:15	19.15	19.25	19.25	-0.75	2	6211
13:00:26	19.15	19.25	19.25	-0.75	2	6209
13:00:18	19.15	19.25	19.15	-0.85	2	6207
13:00:16	19.20	19.25	19.20	-0.80	2	6205
13:00:09	19.20	19.25	19.20	-0.80	1	6203
13:00:05	19.20	19.25	19.25	-0.75	5	6202
13:00:05	19.20	19.25	19.20	-0.80	3	6197
12:59:47	19.20	19.25	19.20	-0.80	5	6194
12:59:43	19.20	19.25	19.20	-0.80	1	6189
12:59:11	19.20	19.25	19.25	-0.75	5	6188
12:59:02	19.20	19.25	19.20	-0.80	1	6183
12:59:01	19.20	19.25	19.20	-0.80	2	6182
12:58:34	19.15	19.20	19.20	-0.80	5	6180
12:58:24	19.15	19.25	19.15	-0.85	1	6175
12:57:54	19.15	19.25	19.15	-0.85	1	6174
12:57:46	19.15	19.20	19.20	-0.80	11	6173
12:57:27	19.20	19.25	19.20	-0.80	8	6162
12:57:25	19.20	19.25	19.20	-0.80	3	6154
12:57:18	19.20	19.25	19.20	-0.80	1	6151
12:56:54	19.20	19.25	19.20	-0.80	1	6150
12:56:17	19.15	19.20	19.20	-0.80	2	6149
12:55:45	19.15	19.20	19.20	-0.80	1	6147
12:55:07	19.15	19.20	19.20	-0.80	9	6146
12:55:06	19.15	19.20	19.15	-0.85	1	6137
12:55:03	19.15	19.20	19.20	-0.80	1	6136
12:54:45	19.15	19.20	19.15	-0.85	2	6135
12:54:30	19.15	19.20	19.15	-0.85	2	6133
12:54:07	19.15	19.20	19.15	-0.85	1	6131
12:54:07	19.15	19.20	19.15	-0.85	6	6130
12:53:30	19.10	19.15	19.15	-0.85	16	6124
12:53:27	19.10	19.15	19.10	-0.90	1	6108
12:52:48	19.05	19.15	19.15	-0.85	1	6107
12:52:35	19.05	19.15	19.15	-0.85	1	6106
12:52:19	19.05	19.15	19.15	-0.85	1	6105
12:52:11	19.05	19.10	19.15	-0.85	8	6104
12:52:11	19.05	19.10	19.10	-0.90	2	6096
12:51:55	19.05	19.10	19.10	-0.90	17	6094
12:51:19	19.05	19.10	19.05	-0.95	1	6077
12:51:19	19.05	19.10	19.05	-0.95	8	6076
12:51:07	19.05	19.10	19.05	-0.95	1	6068
12:51:02	19.05	19.10	19.05	-0.95	1	6067
12:50:43	19.00	19.05	19.05	-0.95	17	6066
12:50:39	19.00	19.05	19.00	-1.00	1	6049
12:50:26	19.00	19.05	19.00	-1.00	1	6048
12:50:19	19.00	19.05	19.00	-1.00	1	6047
12:50:19	18.95	19.00	19.00	-1.00	8	6046
12:50:14	19.00	19.05	19.00	-1.00	2	6038
12:50:04	18.95	19.00	19.00	-1.00	4	6036
12:50:04	18.95	19.00	19.00	-1.00	13	6032
12:50:03	18.90	18.95	18.95	-1.05	61	6019
12:49:40	18.90	18.95	18.90	-1.10	1	5958
12:49:25	18.90	18.95	18.90	-1.10	1	5957
12:48:24	18.85	18.90	18.90	-1.10	48	5956
12:48:08	18.85	18.90	18.85	-1.15	8	5908
12:47:54	18.85	18.90	18.85	-1.15	1	5900
12:47:41	18.80	18.85	18.85	-1.15	9	5899
12:47:24	18.80	18.85	18.80	-1.20	1	5890
12:47:08	18.75	18.80	18.80	-1.20	37	5889
12:47:05	18.75	18.80	18.75	-1.25	3	5852
12:46:59	18.75	18.80	18.75	-1.25	3	5849
12:46:39	18.75	18.80	18.75	-1.25	6	5846
12:46:31	18.80	18.85	18.80	-1.20	87	5840
12:46:24	18.80	18.85	18.80	-1.20	1	5753
12:46:10	18.80	18.85	18.80	-1.20	4	5752
12:46:09	18.80	18.85	18.80	-1.20	2	5748
12:46:09	18.80	18.85	18.80	-1.20	1	5746
12:45:53	18.80	18.85	18.80	-1.20	30	5745
12:45:46	18.80	18.85	18.85	-1.15	3	5715
12:45:43	18.80	18.85	18.80	-1.20	8	5712
12:45:39	18.80	18.85	18.80	-1.20	1	5704
12:45:29	18.80	18.90	18.90	-1.10	5	5703
12:45:25	18.85	18.90	18.85	-1.15	8	5698
12:45:09	18.85	18.90	18.85	-1.15	2	5690
12:44:48	18.85	18.90	18.85	-1.15	50	5688
12:44:34	18.85	18.90	18.85	-1.15	1	5638
12:43:28	18.85	18.95	18.85	-1.15	1	5637
12:43:16	18.90	18.95	18.90	-1.10	39	5636
12:43:16	18.90	18.95	18.90	-1.10	9	5597
12:42:46	18.90	18.95	18.95	-1.05	2	5588
12:42:43	18.90	18.95	18.95	-1.05	1	5586
12:42:06	18.95	19.00	18.95	-1.05	11	5585
12:42:06	18.90	18.95	18.95	-1.05	9	5574
12:41:31	18.90	18.95	18.95	-1.05	1	5565
12:41:26	18.90	18.95	18.95	-1.05	5	5564
12:40:25	18.90	18.95	18.95	-1.05	1	5559
12:39:59	18.90	18.95	18.95	-1.05	1	5558
12:39:40	18.90	18.95	18.95	-1.05	3	5557
12:39:35	18.95	19.00	18.95	-1.05	5	5554
12:39:20	18.95	19.00	18.95	-1.05	1	5549
12:37:04	18.95	19.00	18.90	-1.10	6	5548
12:37:04	18.95	19.00	18.95	-1.05	2	5542
12:37:03	18.95	19.00	18.95	-1.05	1	5540
12:36:42	18.95	19.00	18.95	-1.05	2	5539
12:33:57	18.90	18.95	18.95	-1.05	2	5537
12:33:57	18.90	18.95	18.95	-1.05	5	5535
12:33:52	18.95	19.00	18.95	-1.05	10	5530
12:33:37	18.95	19.00	18.95	-1.05	1	5520
12:32:59	18.95	19.00	19.00	-1.00	2	5519
12:32:44	18.95	19.00	19.00	-1.00	5	5517
12:32:18	19.00	19.05	19.00	-1.00	5	5512
12:31:51	19.00	19.05	19.00	-1.00	6	5507
12:30:49	19.00	19.05	19.00	-1.00	6	5501
12:30:26	19.00	19.05	19.00	-1.00	1	5495
12:28:43	19.00	19.05	19.05	-0.95	20	5494
12:28:08	19.00	19.05	19.05	-0.95	1	5474
12:27:39	19.00	19.05	19.00	-1.00	1	5473
12:27:13	19.00	19.05	19.00	-1.00	1	5472
12:26:20	19.00	19.05	19.00	-1.00	1	5471
12:26:14	19.00	19.05	19.00	-1.00	1	5470
12:26:08	19.00	19.05	19.00	-1.00	1	5469
12:23:50	18.95	19.00	19.00	-1.00	47	5468
12:23:41	18.95	19.00	18.95	-1.05	5	5421
12:23:18	18.95	19.00	19.00	-1.00	10	5416
12:22:50	18.95	19.00	18.95	-1.05	1	5406
12:21:51	18.90	18.95	18.95	-1.05	10	5405
12:20:56	18.85	18.90	18.90	-1.10	1	5395
12:20:27	18.85	18.90	18.85	-1.15	1	5394
12:19:44	18.85	18.90	18.85	-1.15	27	5393
12:18:57	18.90	18.95	18.90	-1.10	13	5366
12:18:09	18.90	18.95	18.90	-1.10	1	5353
12:17:47	18.85	18.90	18.90	-1.10	3	5352
12:17:47	18.85	18.90	18.90	-1.10	2	5349
12:17:47	18.85	18.90	18.90	-1.10	26	5347
12:17:47	18.90	19.00	18.90	-1.10	20	5321
12:17:34	18.95	19.00	18.95	-1.05	1	5301
12:17:31	18.95	19.00	18.95	-1.05	2	5300
12:17:12	18.95	19.00	18.95	-1.05	1	5298
12:17:12	18.95	19.00	18.95	-1.05	5	5297
12:16:36	18.95	19.00	19.00	-1.00	2	5292
12:16:11	18.95	19.00	18.95	-1.05	2	5290
12:14:48	18.95	19.00	18.95	-1.05	2	5288
12:14:45	18.95	19.00	19.00	-1.00	2	5286
12:14:32	18.95	19.00	18.95	-1.05	2	5284
12:14:28	18.95	19.00	18.95	-1.05	1	5282
12:14:27	18.90	18.95	18.95	-1.05	6	5281
12:14:16	18.85	18.95	18.95	-1.05	5	5275
12:14:05	18.85	18.90	18.90	-1.10	1	5270
12:13:09	18.90	18.95	18.90	-1.10	2	5269
12:12:55	18.85	18.90	18.90	-1.10	10	5267
12:12:55	18.85	18.90	18.90	-1.10	1	5257
12:12:53	18.85	18.90	18.90	-1.10	7	5256
12:12:53	18.90	18.95	18.90	-1.10	33	5249
12:12:47	18.90	18.95	18.90	-1.10	2	5216
12:12:10	18.90	18.95	18.90	-1.10	2	5214
12:12:09	18.90	18.95	18.90	-1.10	2	5212
12:11:56	18.90	18.95	18.90	-1.10	1	5210
12:11:28	18.90	18.95	18.90	-1.10	1	5209
12:11:16	18.90	18.95	18.90	-1.10	1	5208
12:10:59	18.90	18.95	18.90	-1.10	2	5207
12:10:54	18.90	18.95	18.90	-1.10	1	5205
12:10:35	18.90	18.95	18.95	-1.05	12	5204
12:10:25	18.90	18.95	18.95	-1.05	3	5192
12:10:20	18.90	18.95	18.95	-1.05	5	5189
12:10:09	18.90	18.95	18.90	-1.10	1	5184
12:10:03	18.90	18.95	18.90	-1.10	10	5183
12:09:22	18.90	18.95	18.90	-1.10	1	5173
12:08:34	18.90	18.95	18.90	-1.10	3	5172
12:08:24	18.90	18.95	18.90	-1.10	1	5169
12:08:13	18.90	18.95	18.90	-1.10	4	5168
12:07:52	18.90	18.95	18.90	-1.10	1	5164
12:07:46	18.90	18.95	18.90	-1.10	2	5163
12:07:01	18.90	18.95	18.90	-1.10	12	5161
12:06:43	18.90	18.95	18.90	-1.10	1	5149
12:06:27	18.90	18.95	18.90	-1.10	1	5148
12:06:16	18.90	18.95	18.90	-1.10	2	5147
12:05:47	18.90	18.95	18.90	-1.10	3	5145
12:05:18	18.90	18.95	18.90	-1.10	30	5142
12:03:47	18.90	18.95	18.90	-1.10	8	5112
12:00:57	18.90	19.00	19.00	-1.00	5	5104
12:00:39	18.90	19.00	18.90	-1.10	1	5099
12:00:32	18.90	18.95	18.95	-1.05	4	5098
12:00:16	18.90	18.95	18.95	-1.05	2	5094
12:00:12	18.90	18.95	18.95	-1.05	1	5092
11:59:29	18.90	18.95	18.95	-1.05	10	5091
11:58:48	18.90	18.95	18.95	-1.05	10	5081
11:58:24	18.85	18.90	18.90	-1.10	2	5071
11:58:24	18.90	18.95	18.90	-1.10	2	5069
11:58:18	18.90	18.95	18.90	-1.10	10	5067
11:58:09	18.90	18.95	18.90	-1.10	2	5057
11:58:00	18.90	18.95	18.90	-1.10	20	5055
11:57:56	18.90	18.95	18.90	-1.10	2	5035
11:57:52	18.90	18.95	18.90	-1.10	16	5033
11:57:19	18.90	18.95	18.95	-1.05	1	5017
11:57:09	18.90	18.95	18.90	-1.10	1	5016
11:57:06	18.90	18.95	18.90	-1.10	10	5015
11:57:01	18.90	18.95	18.90	-1.10	10	5005
11:56:48	18.90	18.95	18.90	-1.10	4	4995
11:56:46	18.90	18.95	18.90	-1.10	2	4991
11:56:41	18.90	18.95	18.95	-1.05	1	4989
11:56:35	18.90	18.95	18.90	-1.10	15	4988
11:56:24	18.90	18.95	18.90	-1.10	1	4973
11:56:16	18.90	18.95	18.90	-1.10	5	4972
11:56:06	18.95	19.00	18.95	-1.05	3	4967
11:55:57	18.95	19.00	18.95	-1.05	2	4964
11:55:47	18.95	19.00	18.95	-1.05	5	4962
11:55:39	18.95	19.00	18.95	-1.05	1	4957
11:55:25	18.95	19.00	18.95	-1.05	35	4956
11:55:09	18.95	19.00	18.95	-1.05	6	4921
11:54:57	18.95	19.00	18.95	-1.05	5	4915
11:54:57	19.00	19.05	19.00	-1.00	121	4910
11:54:50	19.00	19.05	19.00	-1.00	18	4789
11:54:49	19.00	19.05	19.00	-1.00	10	4771
11:54:26	19.00	19.05	19.05	-0.95	1	4761
11:54:14	19.00	19.05	19.00	-1.00	1	4760
11:53:24	19.00	19.05	19.00	-1.00	3	4759
11:53:19	19.00	19.05	19.00	-1.00	1	4756
11:53:19	19.00	19.05	19.00	-1.00	80	4755
11:53:09	19.00	19.05	19.00	-1.00	1	4675
11:52:56	19.00	19.05	19.00	-1.00	8	4674
11:51:59	19.00	19.05	19.00	-1.00	12	4666
11:51:36	19.00	19.05	19.05	-0.95	1	4654
11:50:59	19.00	19.05	19.05	-0.95	1	4653
11:50:25	19.00	19.05	19.05	-0.95	5	4652
11:50:24	19.00	19.05	19.05	-0.95	1	4647
11:50:23	19.00	19.05	19.00	-1.00	20	4646
11:49:54	19.00	19.05	19.00	-1.00	1	4626
11:49:47	19.00	19.05	19.05	-0.95	1	4625
11:49:37	19.00	19.05	19.05	-0.95	2	4624
11:49:37	19.00	19.05	19.05	-0.95	1	4622
11:49:29	19.00	19.05	19.05	-0.95	5	4621
11:48:54	19.00	19.05	19.00	-1.00	1	4616
11:48:49	19.05	19.10	19.05	-0.95	8	4615
11:48:36	19.05	19.10	19.05	-0.95	2	4607
11:48:33	19.05	19.10	19.05	-0.95	8	4605
11:48:03	19.05	19.10	19.05	-0.95	10	4597
11:47:50	19.05	19.10	19.10	-0.90	2	4587
11:47:39	19.05	19.10	19.05	-0.95	2	4585
11:47:27	19.05	19.10	19.05	-0.95	60	4583
11:47:16	19.05	19.10	19.05	-0.95	5	4523
11:47:09	19.05	19.15	19.05	-0.95	2	4518
11:47:02	19.05	19.15	19.05	-0.95	1	4516
11:46:39	19.05	19.15	19.05	-0.95	1	4515
11:46:27	19.10	19.15	19.10	-0.90	27	4514
11:45:37	19.10	19.15	19.10	-0.90	2	4487
11:45:32	19.10	19.15	19.10	-0.90	74	4485
11:45:18	19.10	19.15	19.10	-0.90	10	4411
11:44:51	19.10	19.15	19.10	-0.90	1	4401
11:44:38	19.10	19.15	19.10	-0.90	1	4400
11:43:52	19.10	19.15	19.10	-0.90	1	4399
11:43:30	19.10	19.15	19.15	-0.85	1	4398
11:42:46	19.10	19.15	19.15	-0.85	1	4397
11:42:44	19.10	19.15	19.15	-0.85	2	4396
11:42:11	19.10	19.15	19.15	-0.85	1	4394
11:40:43	19.10	19.15	19.15	-0.85	1	4393
11:39:54	19.10	19.15	19.10	-0.90	1	4392
11:39:39	19.10	19.15	19.10	-0.90	20	4391
11:39:35	19.10	19.15	19.10	-0.90	3	4371
11:39:15	19.10	19.15	19.10	-0.90	19	4368
11:39:04	19.10	19.15	19.10	-0.90	1	4349
11:38:39	19.10	19.15	19.10	-0.90	1	4348
11:36:59	19.10	19.15	19.15	-0.85	1	4347
11:35:49	19.15	19.20	19.15	-0.85	3	4346
11:35:15	19.10	19.15	19.15	-0.85	3	4343
11:35:11	19.10	19.15	19.15	-0.85	1	4340
11:34:54	19.10	19.15	19.10	-0.90	1	4339
11:34:48	19.10	19.15	19.10	-0.90	20	4338
11:34:26	19.10	19.15	19.10	-0.90	1	4318
11:33:39	19.10	19.20	19.10	-0.90	3	4317
11:33:24	19.10	19.20	19.10	-0.90	1	4314
11:33:22	19.20	19.25	19.15	-0.85	87	4313
11:33:22	19.20	19.25	19.20	-0.80	2	4226
11:32:45	19.15	19.20	19.20	-0.80	5	4224
11:32:31	19.15	19.20	19.20	-0.80	2	4219
11:32:16	19.15	19.20	19.15	-0.85	4	4217
11:31:54	19.15	19.20	19.15	-0.85	1	4213
11:31:35	19.15	19.20	19.15	-0.85	10	4212
11:30:39	19.15	19.25	19.15	-0.85	1	4202
11:30:38	19.20	19.25	19.20	-0.80	23	4201
11:29:44	19.20	19.25	19.25	-0.75	1	4178
11:28:30	19.25	19.30	19.25	-0.75	2	4177
11:28:24	19.25	19.30	19.25	-0.75	1	4175
11:28:12	19.25	19.30	19.25	-0.75	1	4174
11:27:18	19.25	19.30	19.25	-0.75	3	4173
11:27:08	19.25	19.30	19.25	-0.75	1	4170
11:26:39	19.20	19.30	19.20	-0.80	1	4169
11:26:36	19.20	19.30	19.20	-0.80	10	4168
11:26:13	19.25	19.30	19.25	-0.75	1	4158
11:26:13	19.25	19.30	19.25	-0.75	3	4157
11:26:09	19.25	19.30	19.25	-0.75	1	4154
11:25:29	19.25	19.30	19.25	-0.75	20	4153
11:23:40	19.30	19.35	19.30	-0.70	1	4133
11:23:39	19.30	19.35	19.30	-0.70	1	4132
11:21:46	19.25	19.35	19.25	-0.75	2	4131
11:19:50	19.30	19.35	19.30	-0.70	27	4129
11:18:52	19.30	19.35	19.35	-0.65	1	4102
11:17:50	19.30	19.35	19.35	-0.65	2	4101
11:16:18	19.30	19.35	19.35	-0.65	1	4099
11:15:12	19.30	19.35	19.35	-0.65	30	4098
11:13:16	19.30	19.35	19.35	-0.65	1	4068
11:12:23	19.30	19.35	19.35	-0.65	1	4067
11:12:22	19.35	19.40	19.35	-0.65	27	4066
11:12:09	19.35	19.40	19.40	-0.60	5	4039
11:11:48	19.35	19.40	19.40	-0.60	3	4034
11:11:20	19.35	19.40	19.35	-0.65	12	4031
11:11:13	19.40	19.45	19.40	-0.60	3	4019
11:11:06	19.35	19.40	19.40	-0.60	1	4016
11:10:59	19.35	19.40	19.40	-0.60	1	4015
11:10:25	19.30	19.35	19.35	-0.65	30	4014
11:09:49	19.25	19.35	19.35	-0.65	18	3984
11:09:35	19.25	19.30	19.30	-0.70	6	3966
11:09:35	19.30	19.35	19.30	-0.70	4	3960
11:09:32	19.30	19.35	19.30	-0.70	2	3956
11:09:15	19.35	19.40	19.35	-0.65	2	3954
11:08:39	19.30	19.35	19.35	-0.65	10	3952
11:08:37	19.30	19.35	19.35	-0.65	1	3942
11:07:38	19.25	19.30	19.30	-0.70	33	3941
11:07:33	19.25	19.30	19.25	-0.75	1	3908
11:07:21	19.20	19.25	19.25	-0.75	1	3907
11:07:16	19.20	19.25	19.25	-0.75	7	3906
11:07:03	19.20	19.25	19.25	-0.75	10	3899
11:06:16	19.15	19.20	19.20	-0.80	6	3889
11:06:09	19.15	19.20	19.15	-0.85	4	3883
11:05:56	19.20	19.25	19.20	-0.80	15	3879
11:05:38	19.15	19.20	19.20	-0.80	1	3864
11:05:21	19.15	19.20	19.20	-0.80	8	3863
11:05:21	19.15	19.20	19.20	-0.80	1	3855
11:04:40	19.20	19.25	19.20	-0.80	9	3854
11:04:39	19.20	19.25	19.20	-0.80	1	3845
11:04:29	19.15	19.20	19.20	-0.80	1	3844
11:04:25	19.15	19.20	19.20	-0.80	10	3843
11:04:16	19.20	19.25	19.20	-0.80	13	3833
11:04:09	19.20	19.25	19.20	-0.80	1	3820
11:03:54	19.20	19.25	19.20	-0.80	1	3819
11:03:51	19.20	19.25	19.15	-0.85	11	3818
11:03:51	19.20	19.25	19.20	-0.80	4	3807
11:03:43	19.15	19.20	19.20	-0.80	1	3803
11:03:43	19.15	19.20	19.20	-0.80	1	3802
11:03:43	19.20	19.25	19.20	-0.80	29	3801
11:03:34	19.20	19.25	19.25	-0.75	1	3772
11:03:30	19.20	19.25	19.25	-0.75	1	3771
11:03:11	19.25	19.30	19.25	-0.75	4	3770
11:02:30	19.20	19.30	19.20	-0.80	5	3766
11:02:24	19.25	19.30	19.25	-0.75	1	3761
11:02:04	19.20	19.25	19.25	-0.75	2	3760
11:01:34	19.25	19.30	19.25	-0.75	2	3758
11:01:15	19.25	19.30	19.25	-0.75	10	3756
11:00:39	19.25	19.30	19.25	-0.75	1	3746
11:00:30	19.20	19.25	19.25	-0.75	35	3745
11:00:24	19.20	19.25	19.20	-0.80	5	3710
11:00:09	19.20	19.25	19.20	-0.80	1	3705
11:00:08	19.20	19.25	19.20	-0.80	1	3704
10:59:53	19.20	19.25	19.20	-0.80	2	3703
10:59:52	19.20	19.25	19.20	-0.80	30	3701
10:59:43	19.20	19.25	19.20	-0.80	1	3671
10:59:24	19.20	19.25	19.20	-0.80	2	3670
10:59:09	19.20	19.25	19.20	-0.80	1	3668
10:59:06	19.20	19.25	19.20	-0.80	2	3667
10:59:01	19.25	19.30	19.25	-0.75	59	3665
10:58:51	19.25	19.30	19.25	-0.75	2	3606
10:58:39	19.25	19.30	19.25	-0.75	1	3604
10:57:22	19.25	19.30	19.25	-0.75	1	3603
10:57:18	19.25	19.30	19.25	-0.75	5	3602
10:56:41	19.25	19.30	19.30	-0.70	1	3597
10:56:09	19.25	19.30	19.30	-0.70	1	3596
10:55:45	19.25	19.30	19.30	-0.70	2	3595
10:55:41	19.30	19.35	19.30	-0.70	2	3593
10:55:26	19.30	19.35	19.30	-0.70	1	3591
10:55:11	19.30	19.35	19.30	-0.70	1	3590
10:54:54	19.30	19.35	19.30	-0.70	1	3589
10:54:17	19.30	19.35	19.30	-0.70	13	3588
10:54:17	19.30	19.35	19.30	-0.70	11	3575
10:54:17	19.30	19.35	19.30	-0.70	3	3564
10:54:00	19.30	19.35	19.30	-0.70	2	3561
10:53:06	19.30	19.35	19.30	-0.70	1	3559
10:53:01	19.30	19.35	19.30	-0.70	2	3558
10:52:54	19.30	19.35	19.30	-0.70	2	3556
10:52:43	19.30	19.35	19.30	-0.70	44	3554
10:52:39	19.30	19.35	19.30	-0.70	1	3510
10:52:31	19.30	19.35	19.30	-0.70	3	3509
10:52:25	19.30	19.35	19.30	-0.70	2	3506
10:52:24	19.30	19.35	19.30	-0.70	1	3504
10:52:21	19.30	19.35	19.30	-0.70	40	3503
10:52:19	19.30	19.35	19.30	-0.70	20	3463
10:52:15	19.30	19.35	19.30	-0.70	1	3443
10:52:13	19.30	19.35	19.30	-0.70	3	3442
10:52:10	19.30	19.35	19.30	-0.70	2	3439
10:52:04	19.30	19.35	19.30	-0.70	3	3437
10:51:52	19.30	19.35	19.30	-0.70	1	3434
10:51:09	19.30	19.35	19.30	-0.70	1	3433
10:51:08	19.30	19.35	19.30	-0.70	4	3432
10:51:05	19.30	19.35	19.30	-0.70	5	3428
10:50:47	19.30	19.35	19.30	-0.70	2	3423
10:50:00	19.30	19.35	19.30	-0.70	7	3421
10:49:59	19.35	19.40	19.35	-0.65	1	3414
10:49:44	19.35	19.40	19.35	-0.65	24	3413
10:49:35	19.35	19.40	19.35	-0.65	25	3389
10:49:21	19.35	19.40	19.40	-0.60	5	3364
10:48:51	19.35	19.40	19.35	-0.65	1	3359
10:48:37	19.35	19.40	19.35	-0.65	5	3358
10:48:32	19.35	19.40	19.35	-0.65	12	3353
10:47:31	19.35	19.40	19.35	-0.65	5	3341
10:47:23	19.35	19.40	19.35	-0.65	1	3336
10:46:41	19.35	19.40	19.35	-0.65	4	3335
10:46:20	19.35	19.40	19.35	-0.65	4	3331
10:46:08	19.35	19.40	19.35	-0.65	2	3327
10:44:53	19.35	19.40	19.40	-0.60	2	3325
10:44:42	19.40	19.45	19.40	-0.60	95	3323
10:44:07	19.40	19.45	19.45	-0.55	6	3228
10:43:46	19.45	19.50	19.45	-0.55	1	3222
10:43:43	19.40	19.45	19.45	-0.55	20	3221
10:42:08	19.40	19.50	19.50	-0.50	1	3201
10:41:21	19.40	19.45	19.45	-0.55	1	3200
10:41:04	19.40	19.45	19.40	-0.60	1	3199
10:40:50	19.40	19.45	19.45	-0.55	1	3198
10:40:40	19.40	19.45	19.45	-0.55	1	3197
10:40:24	19.40	19.45	19.40	-0.60	2	3196
10:40:23	19.40	19.45	19.45	-0.55	1	3194
10:39:14	19.40	19.45	19.40	-0.60	3	3193
10:38:56	19.40	19.45	19.40	-0.60	3	3190
10:38:13	19.40	19.45	19.40	-0.60	10	3187
10:37:40	19.40	19.45	19.45	-0.55	3	3177
10:37:26	19.45	19.50	19.45	-0.55	1	3174
10:37:09	19.40	19.50	19.40	-0.60	2	3173
10:36:55	19.45	19.50	19.45	-0.55	1	3171
10:36:55	19.45	19.50	19.45	-0.55	3	3170
10:36:55	19.45	19.50	19.45	-0.55	5	3167
10:36:55	19.45	19.50	19.45	-0.55	32	3162
10:36:46	19.45	19.50	19.45	-0.55	11	3130
10:35:31	19.50	19.55	19.50	-0.50	8	3119
10:35:31	19.50	19.55	19.50	-0.50	2	3111
10:35:09	19.50	19.55	19.50	-0.50	2	3109
10:35:05	19.50	19.55	19.55	-0.45	1	3107
10:34:17	19.55	19.60	19.55	-0.45	1	3106
10:34:17	19.55	19.60	19.55	-0.45	5	3105
10:33:59	19.55	19.60	19.60	-0.40	10	3100
10:33:46	19.55	19.60	19.55	-0.45	4	3090
10:32:19	19.50	19.60	19.60	-0.40	1	3086
10:31:38	19.55	19.60	19.60	-0.40	1	3085
10:31:29	19.55	19.60	19.55	-0.45	1	3084
10:31:27	19.50	19.60	19.60	-0.40	9	3083
10:31:23	19.55	19.60	19.55	-0.45	10	3074
10:31:04	19.50	19.55	19.55	-0.45	12	3064
10:30:54	19.50	19.55	19.50	-0.50	5	3052
10:29:57	19.50	19.55	19.50	-0.50	1	3047
10:29:26	19.50	19.55	19.50	-0.50	2	3046
10:28:39	19.50	19.55	19.50	-0.50	1	3044
10:28:24	19.50	19.55	19.50	-0.50	7	3043
10:27:39	19.50	19.55	19.50	-0.50	3	3036
10:27:24	19.55	19.60	19.55	-0.45	1	3033
10:27:24	19.50	19.55	19.55	-0.45	2	3032
10:27:01	19.50	19.60	19.50	-0.50	2	3030
10:26:54	19.50	19.60	19.50	-0.50	1	3028
10:26:40	19.55	19.60	19.55	-0.45	5	3027
10:26:24	19.50	19.60	19.50	-0.50	2	3022
10:26:13	19.50	19.55	19.55	-0.45	19	3020
10:25:51	19.55	19.60	19.55	-0.45	3	3001
10:24:52	19.50	19.60	19.60	-0.40	7	2998
10:24:29	19.50	19.60	19.50	-0.50	1	2991
10:24:21	19.55	19.60	19.55	-0.45	3	2990
10:23:15	19.50	19.55	19.55	-0.45	1	2987
10:23:11	19.55	19.60	19.50	-0.50	2	2986
10:23:11	19.55	19.60	19.55	-0.45	4	2984
10:22:43	19.55	19.60	19.55	-0.45	2	2980
10:22:39	19.55	19.60	19.55	-0.45	4	2978
10:22:22	19.50	19.60	19.50	-0.50	7	2974
10:22:22	19.50	19.60	19.50	-0.50	1	2967
10:22:21	19.50	19.55	19.55	-0.45	2	2966
10:22:13	19.45	19.50	19.50	-0.50	16	2964
10:21:38	19.40	19.45	19.45	-0.55	2	2948
10:21:30	19.40	19.45	19.40	-0.60	1	2946
10:21:29	19.40	19.45	19.45	-0.55	1	2945
10:21:01	19.40	19.45	19.40	-0.60	5	2944
10:20:55	19.40	19.45	19.45	-0.55	1	2939
10:20:48	19.40	19.45	19.40	-0.60	1	2938
10:20:13	19.40	19.45	19.45	-0.55	3	2937
10:20:04	19.40	19.45	19.45	-0.55	5	2934
10:20:02	19.45	19.50	19.45	-0.55	1	2929
10:19:51	19.45	19.50	19.45	-0.55	20	2928
10:19:39	19.45	19.50	19.45	-0.55	1	2908
10:19:16	19.45	19.50	19.45	-0.55	9	2907
10:19:15	19.45	19.50	19.50	-0.50	1	2898
10:19:06	19.45	19.50	19.45	-0.55	3	2897
10:18:51	19.45	19.50	19.50	-0.50	2	2894
10:18:48	19.45	19.50	19.45	-0.55	1	2892
10:18:41	19.45	19.50	19.45	-0.55	12	2891
10:18:26	19.45	19.50	19.45	-0.55	4	2879
10:18:15	19.45	19.50	19.45	-0.55	1	2875
10:18:15	19.45	19.50	19.45	-0.55	4	2874
10:18:15	19.45	19.50	19.45	-0.55	13	2870
10:18:14	19.50	19.55	19.50	-0.50	48	2857
10:18:14	19.50	19.55	19.50	-0.50	100	2809
10:18:09	19.55	19.60	19.55	-0.45	4	2709
10:18:08	19.55	19.60	19.55	-0.45	5	2705
10:17:44	19.55	19.60	19.55	-0.45	1	2700
10:17:22	19.55	19.60	19.55	-0.45	2	2699
10:17:21	19.55	19.60	19.60	-0.40	2	2697
10:17:16	19.55	19.60	19.55	-0.45	1	2695
10:17:16	19.55	19.60	19.55	-0.45	2	2694
10:17:13	19.55	19.60	19.55	-0.45	3	2692
10:17:12	19.55	19.60	19.55	-0.45	21	2689
10:16:37	19.55	19.60	19.60	-0.40	3	2668
10:16:37	19.55	19.60	19.60	-0.40	1	2665
10:16:01	19.55	19.60	19.60	-0.40	1	2664
10:15:57	19.60	19.65	19.60	-0.40	8	2663
10:15:39	19.60	19.65	19.60	-0.40	1	2655
10:15:16	19.60	19.65	19.60	-0.40	5	2654
10:15:16	19.55	19.60	19.60	-0.40	15	2649
10:15:09	19.55	19.60	19.55	-0.45	2	2634
10:15:08	19.55	19.60	19.60	-0.40	5	2632
10:15:08	19.55	19.60	19.60	-0.40	5	2627
10:15:06	19.60	19.65	19.60	-0.40	4	2622
10:15:03	19.55	19.60	19.60	-0.40	29	2618
10:14:57	19.55	19.60	19.55	-0.45	4	2589
10:14:57	19.55	19.60	19.55	-0.45	20	2585
10:14:54	19.55	19.60	19.55	-0.45	2	2565
10:14:43	19.55	19.60	19.55	-0.45	4	2563
10:14:40	19.55	19.60	19.60	-0.40	2	2559
10:14:40	19.60	19.65	19.60	-0.40	21	2557
10:14:39	19.60	19.65	19.60	-0.40	1	2536
10:14:38	19.60	19.65	19.60	-0.40	4	2535
10:14:36	19.60	19.65	19.60	-0.40	20	2531
10:14:15	19.60	19.65	19.60	-0.40	1	2511
10:14:11	19.60	19.65	19.60	-0.40	3	2510
10:14:08	19.60	19.65	19.60	-0.40	4	2507
10:14:07	19.60	19.65	19.60	-0.40	40	2503
10:13:58	19.60	19.65	19.65	-0.35	10	2463
10:13:54	19.60	19.65	19.65	-0.35	1	2453
10:13:35	19.65	19.70	19.65	-0.35	3	2452
10:13:33	19.65	19.70	19.65	-0.35	20	2449
10:13:14	19.65	19.70	19.65	-0.35	4	2429
10:13:13	19.65	19.70	19.65	-0.35	1	2425
10:13:11	19.65	19.70	19.65	-0.35	2	2424
10:12:50	19.65	19.70	19.65	-0.35	4	2422
10:12:37	19.65	19.70	19.65	-0.35	1	2418
10:12:29	19.65	19.70	19.65	-0.35	1	2417
10:12:23	19.65	19.70	19.65	-0.35	4	2416
10:12:22	19.65	19.70	19.65	-0.35	10	2412
10:12:22	19.65	19.70	19.65	-0.35	10	2402
10:12:00	19.65	19.70	19.65	-0.35	3	2392
10:11:16	19.65	19.70	19.65	-0.35	3	2389
10:11:13	19.65	19.70	19.65	-0.35	7	2386
10:11:11	19.70	19.75	19.70	-0.30	15	2379
10:11:11	19.70	19.75	19.70	-0.30	12	2364
10:11:11	19.70	19.75	19.70	-0.30	27	2352
10:11:06	19.70	19.75	19.70	-0.30	1	2325
10:11:04	19.70	19.75	19.70	-0.30	3	2324
10:11:02	19.70	19.75	19.70	-0.30	5	2321
10:11:00	19.70	19.75	19.70	-0.30	40	2316
10:10:47	19.70	19.75	19.75	-0.25	1	2276
10:10:35	19.70	19.75	19.70	-0.30	1	2275
10:10:27	19.70	19.75	19.70	-0.30	1	2274
10:10:08	19.70	19.75	19.70	-0.30	3	2273
10:10:06	19.70	19.75	19.70	-0.30	10	2270
10:10:04	19.75	19.80	19.75	-0.25	90	2260
10:09:41	19.75	19.80	19.75	-0.25	10	2170
10:09:40	19.75	19.80	19.75	-0.25	1	2160
10:08:42	19.75	19.80	19.75	-0.25	2	2159
10:08:29	19.80	19.85	19.80	-0.20	19	2157
10:08:29	19.80	19.85	19.80	-0.20	8	2138
10:08:16	19.80	19.85	19.80	-0.20	6	2130
10:06:49	19.80	19.85	19.80	-0.20	1	2124
10:06:00	19.80	19.85	19.80	-0.20	1	2123
10:04:50	19.80	19.85	19.80	-0.20	1	2122
10:04:03	19.80	19.85	19.80	-0.20	1	2121
10:03:50	19.80	19.85	19.80	-0.20	5	2120
10:03:37	19.80	19.85	19.85	-0.15	4	2115
10:03:37	19.80	19.85	19.85	-0.15	10	2111
10:03:36	19.80	19.85	19.80	-0.20	2	2101
10:03:07	19.80	19.85	19.80	-0.20	12	2099
10:02:55	19.80	19.85	19.80	-0.20	2	2087
10:02:55	19.80	19.85	19.80	-0.20	10	2085
10:02:16	19.80	19.85	19.80	-0.20	10	2075
10:01:36	19.80	19.85	19.80	-0.20	1	2065
10:01:10	19.80	19.85	19.80	-0.20	1	2064
10:01:04	19.75	19.80	19.80	-0.20	10	2063
10:01:00	19.75	19.80	19.75	-0.25	3	2053
10:00:57	19.75	19.80	19.75	-0.25	9	2050
10:00:56	19.80	19.85	19.80	-0.20	56	2041
10:00:51	19.80	19.85	19.80	-0.20	2	1985
10:00:51	19.80	19.85	19.80	-0.20	3	1983
10:00:49	19.80	19.85	19.80	-0.20	45	1980
10:00:36	19.80	19.85	19.80	-0.20	1	1935
10:00:31	19.80	19.85	19.80	-0.20	3	1934
10:00:08	19.80	19.85	19.80	-0.20	4	1931
10:00:05	19.80	19.85	19.80	-0.20	2	1927
09:59:37	19.80	19.85	19.80	-0.20	1	1925
09:59:20	19.80	19.85	19.80	-0.20	4	1924
09:59:20	19.80	19.85	19.80	-0.20	3	1920
09:59:11	19.80	19.85	19.80	-0.20	4	1917
09:59:08	19.80	19.85	19.80	-0.20	17	1913
09:59:07	19.85	19.90	19.85	-0.15	76	1896
09:59:07	19.90	19.95	19.90	-0.10	18	1820
09:59:07	19.90	19.95	19.90	-0.10	1	1802
09:59:07	19.90	19.95	19.90	-0.10	32	1801
09:59:07	19.90	19.95	19.90	-0.10	25	1769
09:58:54	19.90	19.95	19.90	-0.10	3	1744
09:58:52	19.90	19.95	19.90	-0.10	17	1741
09:58:09	19.90	19.95	19.90	-0.10	1	1724
09:57:54	19.90	19.95	19.90	-0.10	5	1723
09:57:37	19.90	19.95	19.95	-0.05	1	1718
09:57:03	19.95	20.00	19.95	-0.05	2	1717
09:57:03	19.95	20.00	19.95	-0.05	1	1715
09:57:03	19.95	20.00	19.95	-0.05	1	1714
09:56:45	19.95	20.00	19.95	-0.05	3	1713
09:56:15	19.90	19.95	19.95	-0.05	4	1710
09:56:12	19.90	19.95	19.90	-0.10	10	1706
09:55:10	19.95	20.00	19.95	-0.05	12	1696
09:55:05	19.95	20.00	19.95	-0.05	2	1684
09:54:02	19.90	19.95	19.95	-0.05	7	1682
09:54:01	19.90	19.95	19.95	-0.05	1	1675
09:53:28	19.95	20.00	19.95	-0.05	61	1674
09:53:24	19.95	20.00	19.95	-0.05	2	1613
09:53:19	19.95	20.00	19.95	-0.05	1	1611
09:52:57	19.95	20.00	19.95	-0.05	3	1610
09:52:30	19.95	20.00	19.95	-0.05	10	1607
09:51:36	20.00	20.05	19.95	-0.05	4	1597
09:51:36	20.00	20.05	20.00	0	2	1593
09:51:12	20.00	20.05	20.00	0	2	1591
09:50:57	20.00	20.05	20.00	0	1	1589
09:50:56	20.00	20.05	20.00	0	2	1588
09:50:54	20.00	20.05	20.00	0	7	1586
09:50:33	19.95	20.05	19.95	-0.05	18	1579
09:50:20	20.00	20.05	20.00	0	33	1561
09:50:17	20.00	20.05	20.00	0	2	1528
09:50:04	20.00	20.05	20.00	0	3	1526
09:49:48	20.00	20.05	20.00	0	1	1523
09:49:19	20.00	20.05	20.00	0	12	1522
09:49:19	20.00	20.05	20.00	0	2	1510
09:48:59	20.00	20.05	20.00	0	1	1508
09:48:35	20.00	20.05	20.00	0	5	1507
09:47:58	20.00	20.05	20.00	0	5	1502
09:47:46	20.00	20.05	20.00	0	10	1497
09:46:56	20.05	20.10	20.05	+0.05	2	1487
09:46:27	20.05	20.10	20.05	+0.05	5	1485
09:45:06	20.00	20.05	20.05	+0.05	13	1480
09:45:06	20.00	20.05	20.05	+0.05	15	1467
09:44:44	20.00	20.05	20.00	0	2	1452
09:43:31	20.05	20.10	20.05	+0.05	1	1450
09:43:31	20.05	20.10	20.05	+0.05	1	1449
09:42:54	20.05	20.10	20.05	+0.05	5	1448
09:42:38	20.05	20.10	20.05	+0.05	10	1443
09:42:26	20.05	20.10	20.10	+0.10	1	1433
09:42:21	20.05	20.10	20.05	+0.05	10	1432
09:41:53	20.05	20.10	20.05	+0.05	2	1422
09:41:12	20.00	20.05	20.05	+0.05	7	1420
09:40:44	20.00	20.05	20.05	+0.05	5	1413
09:39:53	20.00	20.05	20.05	+0.05	11	1408
09:39:53	20.05	20.10	20.05	+0.05	11	1397
09:39:39	20.05	20.10	20.05	+0.05	2	1386
09:39:30	20.05	20.10	20.05	+0.05	1	1384
09:38:44	20.05	20.10	20.10	+0.10	1	1383
09:38:33	20.05	20.10	20.05	+0.05	2	1382
09:38:27	20.05	20.10	20.05	+0.05	22	1380
09:38:13	20.10	20.15	20.10	+0.10	2	1358
09:38:01	20.10	20.15	20.15	+0.15	4	1356
09:37:23	20.10	20.15	20.10	+0.10	6	1352
09:37:12	20.10	20.15	20.10	+0.10	1	1346
09:37:01	20.10	20.15	20.10	+0.10	1	1345
09:36:24	20.05	20.10	20.10	+0.10	5	1344
09:35:59	20.05	20.10	20.10	+0.10	2	1339
09:35:32	20.05	20.15	20.15	+0.15	1	1337
09:35:16	20.10	20.15	20.10	+0.10	1	1336
09:35:16	20.10	20.15	20.10	+0.10	7	1335
09:35:09	20.10	20.15	20.10	+0.10	2	1328
09:35:05	20.10	20.15	20.10	+0.10	1	1326
09:34:50	20.05	20.10	20.10	+0.10	39	1325
09:34:48	20.00	20.05	20.05	+0.05	19	1286
09:32:58	20.00	20.05	20.05	+0.05	1	1267
09:32:10	20.00	20.05	20.05	+0.05	1	1266
09:32:05	20.00	20.05	20.05	+0.05	5	1265
09:31:51	19.95	20.05	19.95	-0.05	15	1260
09:31:35	19.95	20.00	20.00	0	1	1245
09:31:34	20.00	20.05	20.00	0	42	1244
09:31:14	20.00	20.10	20.00	0	4	1202
09:31:08	20.00	20.10	20.00	0	4	1198
09:31:03	20.00	20.10	20.00	0	4	1194
09:30:56	20.00	20.10	20.00	0	4	1190
09:30:54	20.05	20.10	20.05	+0.05	1	1186
09:30:54	20.05	20.10	20.05	+0.05	4	1185
09:30:54	20.05	20.10	20.05	+0.05	24	1181
09:30:54	19.95	20.05	20.05	+0.05	21	1157
09:30:41	19.95	20.00	20.00	0	2	1136
09:30:25	20.00	20.05	20.00	0	6	1134
09:30:09	20.00	20.05	20.00	0	3	1128
09:30:04	20.00	20.05	20.00	0	3	1125
09:30:00	20.00	20.05	20.00	0	3	1122
09:29:56	20.00	20.05	20.00	0	3	1119
09:29:14	20.00	20.05	20.00	0	1	1116
09:29:01	20.00	20.05	20.05	+0.05	1	1115
09:28:49	20.05	20.10	20.05	+0.05	5	1114
09:28:48	20.05	20.10	20.05	+0.05	3	1109
09:28:44	20.05	20.10	20.05	+0.05	3	1106
09:27:55	20.00	20.05	20.05	+0.05	2	1103
09:27:37	20.05	20.10	20.05	+0.05	2	1101
09:27:37	20.00	20.05	20.05	+0.05	8	1099
09:27:24	20.00	20.05	20.05	+0.05	2	1091
09:26:20	20.05	20.10	20.05	+0.05	3	1089
09:25:45	20.05	20.10	20.05	+0.05	1	1086
09:25:32	20.05	20.10	20.05	+0.05	3	1085
09:24:54	20.05	20.10	20.05	+0.05	1	1082
09:24:43	20.05	20.10	20.05	+0.05	2	1081
09:24:39	20.05	20.10	20.05	+0.05	1	1079
09:24:14	20.00	20.05	20.05	+0.05	4	1078
09:23:54	20.00	20.05	20.00	0	2	1074
09:23:53	20.00	20.05	20.05	+0.05	1	1072
09:23:13	19.90	20.00	20.00	0	46	1071
09:23:06	19.90	19.95	19.95	-0.05	2	1025
09:22:56	19.90	19.95	19.95	-0.05	1	1023
09:22:52	19.90	19.95	19.95	-0.05	1	1022
09:22:30	19.95	20.00	19.95	-0.05	1	1021
09:22:26	19.90	19.95	19.95	-0.05	31	1020
09:22:14	19.90	19.95	19.95	-0.05	1	989
09:22:14	19.90	19.95	19.95	-0.05	2	988
09:22:01	19.85	19.90	19.90	-0.10	12	986
09:21:27	19.90	19.95	19.90	-0.10	9	974
09:21:09	19.90	19.95	19.90	-0.10	1	965
09:20:28	19.85	19.90	19.90	-0.10	18	964
09:20:24	19.85	19.90	19.85	-0.15	1	946
09:20:23	19.85	19.90	19.90	-0.10	5	945
09:20:23	19.85	19.90	19.90	-0.10	2	940
09:20:00	19.80	19.85	19.85	-0.15	19	938
09:19:43	19.80	19.85	19.80	-0.20	3	919
09:19:43	19.80	19.85	19.75	-0.25	5	916
09:19:43	19.80	19.85	19.80	-0.20	1	911
09:19:42	19.75	19.80	19.80	-0.20	12	910
09:19:31	19.70	19.75	19.75	-0.25	9	898
09:19:31	19.75	19.80	19.75	-0.25	1	889
09:19:19	19.75	19.80	19.75	-0.25	10	888
09:19:06	19.70	19.75	19.75	-0.25	1	878
09:19:06	19.70	19.75	19.75	-0.25	6	877
09:18:50	19.70	19.75	19.75	-0.25	1	871
09:18:38	19.75	19.80	19.75	-0.25	11	870
09:18:26	19.70	19.75	19.75	-0.25	10	859
09:18:11	19.70	19.75	19.70	-0.30	1	849
09:18:08	19.70	19.75	19.70	-0.30	25	848
09:18:04	19.70	19.75	19.75	-0.25	2	823
09:18:00	19.70	19.75	19.70	-0.30	8	821
09:17:52	19.70	19.75	19.75	-0.25	1	813
09:17:41	19.70	19.75	19.70	-0.30	1	812
09:17:32	19.70	19.75	19.70	-0.30	20	811
09:17:25	19.70	19.75	19.75	-0.25	1	791
09:16:22	19.75	19.80	19.75	-0.25	57	790
09:16:09	19.75	19.80	19.75	-0.25	1	733
09:15:45	19.75	19.80	19.80	-0.20	1	732
09:15:40	19.75	19.80	19.75	-0.25	2	731
09:15:25	19.75	19.80	19.75	-0.25	1	729
09:14:52	19.75	19.80	19.75	-0.25	1	728
09:14:52	19.75	19.80	19.75	-0.25	5	727
09:14:30	19.75	19.80	19.75	-0.25	2	722
09:14:25	19.75	19.80	19.75	-0.25	1	720
09:14:02	19.75	19.80	19.75	-0.25	1	719
09:13:51	19.75	19.80	19.80	-0.20	1	718
09:13:49	19.75	19.80	19.80	-0.20	2	717
09:13:27	19.75	19.80	19.80	-0.20	2	715
09:13:12	19.75	19.80	19.75	-0.25	6	713
09:13:03	19.75	19.80	19.75	-0.25	3	707
09:13:03	19.75	19.80	19.75	-0.25	1	704
09:12:59	19.75	19.80	19.80	-0.20	1	703
09:12:56	19.75	19.80	19.80	-0.20	2	702
09:11:33	19.75	19.80	19.80	-0.20	3	700
09:11:29	19.80	19.85	19.80	-0.20	119	697
09:11:24	19.80	19.85	19.85	-0.15	3	578
09:11:17	19.85	19.90	19.85	-0.15	43	575
09:11:17	19.85	19.90	19.85	-0.15	6	532
09:11:17	19.85	19.90	19.85	-0.15	12	526
09:11:08	19.85	19.90	19.85	-0.15	10	514
09:10:40	19.85	19.90	19.90	-0.10	4	504
09:10:35	19.90	19.95	19.90	-0.10	2	500
09:10:07	19.90	20.00	19.90	-0.10	2	498
09:10:07	19.90	20.00	19.90	-0.10	1	496
09:10:03	19.90	19.95	19.95	-0.05	8	495
09:10:01	19.90	19.95	19.90	-0.10	1	487
09:09:38	19.85	19.90	19.90	-0.10	1	486
09:09:38	19.95	20.00	19.90	-0.10	11	485
09:09:22	19.95	20.00	19.85	-0.15	27	474
09:09:22	19.95	20.00	19.90	-0.10	66	447
09:09:22	19.95	20.00	19.95	-0.05	38	381
09:09:11	19.95	20.00	19.95	-0.05	1	343
09:09:01	19.95	20.00	19.95	-0.05	5	342
09:08:51	20.00	20.05	20.00	0	3	337
09:08:49	20.00	20.05	20.00	0	1	334
09:08:49	19.95	20.00	20.00	0	34	333
09:08:34	19.95	20.00	19.95	-0.05	4	299
09:08:24	19.95	20.00	19.95	-0.05	2	295
09:08:11	19.90	19.95	19.95	-0.05	10	293
09:08:10	19.90	19.95	19.95	-0.05	1	283
09:08:03	19.90	19.95	19.90	-0.10	2	282
09:07:58	19.85	19.90	19.90	-0.10	26	280
09:07:36	19.90	19.95	19.90	-0.10	4	254
09:07:33	19.90	19.95	19.90	-0.10	2	250
09:07:08	19.90	19.95	19.95	-0.05	1	248
09:07:08	19.90	19.95	19.95	-0.05	5	247
09:07:02	19.85	19.90	19.90	-0.10	5	242
09:07:02	19.90	19.95	19.90	-0.10	15	237
09:06:46	19.95	20.00	19.95	-0.05	3	222
09:06:32	19.90	19.95	19.95	-0.05	1	219
09:06:32	19.95	20.00	19.95	-0.05	19	218
09:06:25	19.95	20.00	20.00	0	2	199
09:06:09	20.00	20.05	20.00	0	1	197
09:06:09	19.95	20.00	20.00	0	3	196
09:06:04	19.95	20.00	20.00	0	5	193
09:06:04	20.00	20.05	20.00	0	3	188
09:06:04	20.00	20.05	20.00	0	40	185
09:06:04	20.00	20.05	20.00	0	9	145
09:05:34	20.05	20.10	20.05	+0.05	11	136
09:05:16	20.05	20.15	20.05	+0.05	7	125
09:05:16	20.05	20.15	20.05	+0.05	1	118
09:05:01	20.05	20.15	20.05	+0.05	1	117
09:04:51	20.10	20.20	20.10	+0.10	1	116
09:04:42	20.05	20.10	20.15	+0.15	8	115
09:04:42	20.05	20.10	20.10	+0.10	2	107
09:04:37	20.05	20.10	20.10	+0.10	1	105
09:04:33	20.10	20.15	20.10	+0.10	5	104
09:04:20	20.15	20.20	20.15	+0.15	6	99
09:04:14	20.20	20.25	20.20	+0.20	1	93
09:03:23	20.15	20.20	20.20	+0.20	18	92
09:03:06	20.15	20.20	20.20	+0.20	1	74
09:02:54	20.15	20.20	20.15	+0.15	6	73
09:02:47	20.15	20.20	20.20	+0.20	1	67
09:02:46	20.15	20.20	20.20	+0.20	1	66
09:02:23	20.15	20.20	20.20	+0.20	1	65
09:02:16	20.20	20.30	20.20	+0.20	18	64
09:01:54	20.15	20.20	20.20	+0.20	2	46
09:01:20	20.10	20.15	20.15	+0.15	5	44
09:00:51	20.00	20.05	20.05	+0.05	8	39
09:00:45	20.00	20.05	20.05	+0.05	5	31
09:00:39	20.00	20.05	20.05	+0.05	3	26
09:00:17	20.00	20.05	20.05	+0.05	2	23
09:00:15	--	--	20.05	+0.05	21	21

　

其他人也逛...

Samsung Galaxy A57 5G (12G/256G)

大潤發5000元即享券(餘額型)

App Store Card $ 3000 - 數位序號

GARMIN Forerunner 970 GPS全方位鐵人運動錶

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

羅技 MX Master 4 無線滑鼠

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

全家3000元虛擬禮物卡

【享樂券】全家虛擬禮物卡100元

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

科技股崩跌拖累　韓股盤中暴跌...

祖克柏加入AI監管論戰　反對封...

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

‧順達上半年每股賺3.4元　全年非...
‧南僑登報聲明要求福壽道歉求償...
‧日本熊本7.1強震　超商與支付平...

加密貨幣

比特幣BTC	64369.94	646.45	1.01%
以太幣ETH	1913.94	23.31	1.23%
瑞波幣XRP	1.09	0.02	2.32%
比特幣現金BCH	212.44	0.72	0.34%
萊特幣LTC	45.13	-0.87	-1.89%
卡達幣ADA	0.164268	0.01	5.68%
波場幣TRX	0.325604	0.00	0.23%
恆星幣XLM	0.173395	0.00	0.97%

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。