最新紀念非核一周年環團仍反核三重啟熱門[公告] 台寶生醫:公告本公司董事會通過美國孫公司SinguleraTherapeutics Inc.取得美國Mayo Clinic之CAR-Treg技術授權

更新報價

安　碁 (6174) 電子零組件業上櫃

37.25 ▼-1.95 -4.97% 0.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.95	2,074	37.25	9	37.55	1	39.50	40.30	36.15	39.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	37.25	37.55	37.25	-1.95	5	2074
13:30:00	37.25	37.55	37.25	-1.95	103	2069
13:24:45	37.60	37.80	37.60	-1.60	1	1966
13:24:40	37.60	37.80	37.80	-1.40	1	1965
13:24:35	37.50	37.80	37.50	-1.70	1	1964
13:24:23	37.45	37.80	37.80	-1.40	1	1963
13:24:20	37.40	37.75	37.80	-1.40	2	1962
13:24:20	37.40	37.75	37.75	-1.45	2	1960
13:24:20	37.55	37.80	37.40	-1.80	1	1958
13:24:20	37.55	37.80	37.45	-1.75	1	1957
13:24:20	37.55	37.80	37.50	-1.70	3	1956
13:24:20	37.55	37.80	37.55	-1.65	5	1953
13:23:58	37.55	37.60	37.80	-1.40	1	1948
13:23:58	37.55	37.60	37.70	-1.50	3	1947
13:23:58	37.55	37.60	37.65	-1.55	2	1944
13:23:58	37.55	37.60	37.60	-1.60	2	1942
13:23:48	37.55	37.60	37.55	-1.65	1	1940
13:23:20	37.50	37.55	37.55	-1.65	1	1939
13:23:18	37.50	37.55	37.50	-1.70	1	1938
13:23:08	37.50	37.60	37.50	-1.70	1	1937
13:23:08	37.50	37.60	37.50	-1.70	1	1936
13:22:51	37.45	37.60	37.45	-1.75	1	1935
13:22:43	37.45	37.50	37.50	-1.70	1	1934
13:22:31	37.40	37.50	37.40	-1.80	1	1933
13:22:21	37.40	37.50	37.40	-1.80	1	1932
13:22:07	37.40	37.50	37.50	-1.70	1	1931
13:21:57	37.40	37.50	37.50	-1.70	1	1930
13:21:38	37.40	37.60	37.60	-1.60	1	1929
13:21:35	37.40	37.60	37.60	-1.60	1	1928
13:20:59	37.35	37.60	37.60	-1.60	1	1927
13:20:29	37.30	37.45	37.60	-1.60	1	1926
13:20:29	37.30	37.45	37.50	-1.70	4	1925
13:20:29	37.30	37.45	37.45	-1.75	1	1921
13:20:21	37.35	37.45	37.35	-1.85	1	1920
13:19:57	37.25	37.35	37.35	-1.85	7	1919
13:19:57	37.25	37.35	37.35	-1.85	10	1912
13:19:54	37.25	37.35	37.35	-1.85	2	1902
13:19:52	37.30	37.35	37.30	-1.90	1	1900
13:19:42	37.30	37.35	37.30	-1.90	4	1899
13:19:42	37.30	37.35	37.30	-1.90	2	1895
13:19:42	37.35	37.45	37.35	-1.85	5	1893
13:19:33	37.35	37.50	37.50	-1.70	1	1888
13:19:31	37.35	37.50	37.50	-1.70	1	1887
13:18:47	37.35	37.50	37.50	-1.70	1	1886
13:18:45	37.35	37.45	37.45	-1.75	1	1885
13:18:17	37.30	37.40	37.40	-1.80	1	1884
13:18:13	37.30	37.50	37.30	-1.90	1	1883
13:18:02	37.30	37.45	37.45	-1.75	2	1882
13:17:46	37.25	37.30	37.30	-1.90	1	1880
13:17:46	37.25	37.30	37.25	-1.95	1	1879
13:16:47	37.20	37.25	37.25	-1.95	1	1878
13:16:06	37.20	37.25	37.25	-1.95	1	1877
13:15:04	37.20	37.25	37.25	-1.95	3	1876
13:14:48	37.20	37.25	37.20	-2.00	1	1873
13:14:11	37.20	37.25	37.20	-2.00	1	1872
13:14:07	37.20	37.30	37.20	-2.00	1	1871
13:13:54	37.20	37.30	37.20	-2.00	1	1870
13:13:07	37.30	37.45	37.30	-1.90	3	1869
13:12:56	37.30	37.45	37.30	-1.90	1	1866
13:12:19	37.30	37.45	37.30	-1.90	1	1865
13:12:17	37.35	37.45	37.35	-1.85	1	1864
13:12:16	37.35	37.45	37.35	-1.85	1	1863
13:12:02	37.35	37.45	37.35	-1.85	1	1862
13:12:00	37.30	37.40	37.40	-1.80	2	1861
13:11:57	37.35	37.40	37.35	-1.85	1	1859
13:11:44	37.20	37.35	37.35	-1.85	3	1858
13:11:04	37.05	37.20	37.20	-2.00	1	1855
13:11:04	37.05	37.15	37.15	-2.05	6	1854
13:11:00	37.00	37.15	37.15	-2.05	1	1848
13:11:00	37.00	37.15	37.15	-2.05	1	1847
13:10:48	37.00	37.10	37.10	-2.10	1	1846
13:10:02	37.00	37.15	37.00	-2.20	1	1845
13:09:48	37.00	37.15	37.00	-2.20	1	1844
13:09:35	37.00	37.15	37.00	-2.20	1	1843
13:09:19	36.95	37.00	37.00	-2.20	1	1842
13:09:06	36.95	37.00	37.00	-2.20	7	1841
13:09:06	36.90	37.00	37.00	-2.20	1	1834
13:07:51	36.90	37.00	36.90	-2.30	1	1833
13:06:57	36.90	37.00	36.90	-2.30	4	1832
13:06:38	36.85	36.90	36.90	-2.30	1	1828
13:06:38	36.85	36.90	36.90	-2.30	1	1827
13:06:38	36.85	36.90	36.90	-2.30	8	1826
13:05:46	36.85	36.90	36.90	-2.30	1	1818
13:05:22	36.85	36.95	36.95	-2.25	1	1817
13:05:05	37.00	37.15	37.00	-2.20	2	1816
13:04:57	37.00	37.20	37.00	-2.20	1	1814
13:04:19	36.85	37.10	37.10	-2.10	1	1813
13:03:51	36.80	37.00	37.00	-2.20	1	1812
13:03:34	37.00	37.15	37.00	-2.20	1	1811
13:03:10	36.80	37.00	37.00	-2.20	2	1810
13:02:39	36.70	36.80	36.80	-2.40	1	1808
13:02:39	36.65	36.80	36.80	-2.40	1	1807
13:02:16	36.60	36.80	36.80	-2.40	1	1806
13:01:59	36.60	36.65	36.65	-2.55	1	1805
13:01:56	36.60	36.80	36.60	-2.60	3	1804
13:01:48	36.65	36.80	36.65	-2.55	1	1801
13:01:45	36.55	36.70	36.70	-2.50	6	1800
13:01:43	36.55	36.65	36.65	-2.55	1	1794
13:01:41	36.55	36.70	36.55	-2.65	1	1793
13:01:38	36.50	36.60	36.60	-2.60	4	1792
13:01:38	36.60	36.70	36.60	-2.60	3	1788
13:01:13	36.65	36.80	36.65	-2.55	1	1785
13:01:12	36.65	36.70	36.70	-2.50	1	1784
13:00:53	36.75	36.85	36.75	-2.45	2	1783
13:00:51	36.80	36.85	36.80	-2.40	1	1781
13:00:44	36.80	36.85	36.80	-2.40	1	1780
13:00:34	36.80	36.85	36.80	-2.40	1	1779
13:00:13	36.80	36.85	36.85	-2.35	1	1778
13:00:12	36.80	36.85	36.80	-2.40	3	1777
12:58:01	36.90	36.95	36.90	-2.30	1	1774
12:58:01	36.90	36.95	36.90	-2.30	1	1773
12:58:01	36.90	36.95	36.90	-2.30	1	1772
12:56:59	37.00	37.15	37.00	-2.20	4	1771
12:56:58	37.05	37.20	37.05	-2.15	1	1767
12:56:27	37.05	37.15	37.05	-2.15	1	1766
12:56:27	37.05	37.20	37.05	-2.15	1	1765
12:56:16	37.05	37.15	37.15	-2.05	1	1764
12:55:26	37.10	37.20	37.10	-2.10	5	1763
12:55:10	37.15	37.20	37.15	-2.05	1	1758
12:55:03	37.10	37.20	37.20	-2.00	1	1757
12:54:50	37.10	37.20	37.10	-2.10	1	1756
12:54:44	37.00	37.10	37.10	-2.10	1	1755
12:54:28	36.75	37.10	37.10	-2.10	1	1754
12:54:26	36.70	37.00	37.00	-2.20	1	1753
12:54:26	36.70	37.00	37.00	-2.20	1	1752
12:54:23	36.75	37.05	37.05	-2.15	1	1751
12:54:20	36.70	36.80	37.00	-2.20	1	1750
12:54:20	36.70	36.80	36.90	-2.30	1	1749
12:54:20	36.70	36.80	36.80	-2.40	1	1748
12:54:12	36.45	36.70	36.70	-2.50	1	1747
12:54:06	36.65	36.75	36.65	-2.55	1	1746
12:53:59	36.40	36.65	36.65	-2.55	2	1745
12:53:45	36.35	36.40	36.40	-2.80	1	1743
12:53:29	36.30	36.40	36.40	-2.80	1	1742
12:53:19	36.20	36.25	36.25	-2.95	5	1741
12:53:19	36.25	36.40	36.25	-2.95	1	1736
12:53:05	36.25	36.40	36.25	-2.95	1	1735
12:52:50	36.25	36.40	36.25	-2.95	1	1734
12:52:32	36.20	36.35	36.35	-2.85	4	1733
12:52:32	36.20	36.35	36.20	-3.00	1	1729
12:52:27	36.15	36.20	36.20	-3.00	1	1728
12:52:25	36.20	36.30	36.30	-2.90	1	1727
12:52:22	36.20	36.35	36.20	-3.00	1	1726
12:52:07	36.20	36.35	36.20	-3.00	1	1725
12:51:56	36.15	36.40	36.15	-3.05	1	1724
12:51:54	36.15	36.40	36.15	-3.05	1	1723
12:51:32	36.15	36.20	36.20	-3.00	1	1722
12:51:32	36.20	36.30	36.20	-3.00	1	1721
12:51:31	36.20	36.30	36.20	-3.00	1	1720
12:51:17	36.20	36.30	36.20	-3.00	1	1719
12:51:06	36.20	36.40	36.20	-3.00	3	1718
12:50:31	36.20	36.30	36.30	-2.90	2	1715
12:50:24	36.25	36.45	36.25	-2.95	1	1713
12:50:03	36.25	36.50	36.25	-2.95	1	1712
12:49:53	36.25	36.30	36.30	-2.90	1	1711
12:49:53	36.30	36.55	36.30	-2.90	9	1710
12:49:34	36.50	36.60	36.25	-2.95	2	1701
12:49:34	36.50	36.60	36.35	-2.85	1	1699
12:49:34	36.50	36.60	36.50	-2.70	2	1698
12:49:33	36.55	36.65	36.50	-2.70	10	1696
12:49:33	36.55	36.65	36.55	-2.65	1	1686
12:49:25	36.50	36.55	36.55	-2.65	1	1685
12:49:25	36.55	36.65	36.55	-2.65	1	1684
12:49:12	36.55	36.65	36.55	-2.65	2	1683
12:49:04	36.55	36.60	36.60	-2.60	1	1681
12:48:50	36.55	36.65	36.55	-2.65	1	1680
12:48:42	36.60	36.65	36.60	-2.60	1	1679
12:48:36	36.55	36.60	36.60	-2.60	1	1678
12:48:15	36.55	36.60	36.60	-2.60	1	1677
12:46:50	36.60	36.75	36.60	-2.60	1	1676
12:46:44	36.60	36.70	36.70	-2.50	2	1675
12:46:43	36.70	36.75	36.65	-2.55	3	1673
12:46:43	36.70	36.75	36.70	-2.50	7	1670
12:46:13	36.70	36.75	36.75	-2.45	1	1663
12:44:46	36.75	36.80	36.75	-2.45	1	1662
12:44:12	36.75	36.80	36.80	-2.40	1	1661
12:43:34	36.75	36.80	36.75	-2.45	1	1660
12:43:34	36.75	36.80	36.75	-2.45	1	1659
12:43:33	36.75	36.80	36.75	-2.45	1	1658
12:43:02	36.80	36.95	36.80	-2.40	8	1657
12:42:46	36.90	37.00	36.90	-2.30	3	1649
12:42:23	36.90	36.95	36.90	-2.30	1	1646
12:41:29	37.00	37.05	37.00	-2.20	2	1645
12:41:06	37.00	37.05	37.05	-2.15	1	1643
12:41:03	37.00	37.05	37.00	-2.20	2	1642
12:40:44	36.90	36.95	37.00	-2.20	5	1640
12:40:44	36.90	36.95	36.95	-2.25	1	1635
12:40:20	36.90	37.00	37.00	-2.20	2	1634
12:40:09	36.90	37.00	37.00	-2.20	1	1632
12:39:29	37.00	37.05	37.00	-2.20	3	1631
12:39:10	36.85	37.00	37.00	-2.20	2	1628
12:39:03	36.85	37.00	37.00	-2.20	3	1626
12:38:47	36.80	37.00	37.00	-2.20	2	1623
12:38:32	36.85	37.00	37.00	-2.20	1	1621
12:38:27	36.95	37.00	36.85	-2.35	2	1620
12:38:27	36.95	37.00	36.95	-2.25	4	1618
12:37:07	36.85	37.00	36.80	-2.40	4	1614
12:37:07	36.85	37.00	36.85	-2.35	1	1610
12:36:39	36.85	36.95	36.85	-2.35	1	1609
12:36:30	36.85	37.00	36.85	-2.35	1	1608
12:36:23	36.85	37.00	37.00	-2.20	1	1607
12:35:27	36.80	37.00	36.80	-2.40	1	1606
12:34:52	36.80	37.00	36.80	-2.40	3	1605
12:34:21	36.75	37.00	36.75	-2.45	1	1602
12:33:55	36.75	36.80	36.80	-2.40	11	1601
12:33:55	36.80	37.00	36.80	-2.40	6	1590
12:33:07	36.80	37.00	36.80	-2.40	1	1584
12:32:31	36.80	36.90	36.90	-2.30	1	1583
12:31:58	36.90	37.00	36.90	-2.30	1	1582
12:31:43	36.75	36.90	36.90	-2.30	4	1581
12:31:16	36.75	36.80	36.80	-2.40	1	1577
12:31:13	36.70	36.80	36.80	-2.40	1	1576
12:31:13	36.80	36.90	36.80	-2.40	2	1575
12:30:48	36.90	37.00	36.80	-2.40	2	1573
12:30:48	36.90	37.00	36.90	-2.30	6	1571
12:30:27	36.90	36.95	36.95	-2.25	1	1565
12:30:05	36.90	36.95	36.95	-2.25	1	1564
12:29:41	36.90	36.95	36.95	-2.25	1	1563
12:29:41	36.95	37.05	36.95	-2.25	1	1562
12:29:33	36.95	37.00	37.00	-2.20	1	1561
12:29:27	36.90	37.00	37.00	-2.20	1	1560
12:29:27	36.90	36.95	36.95	-2.25	2	1559
12:29:12	37.00	37.05	37.00	-2.20	10	1557
12:29:03	37.00	37.05	37.00	-2.20	3	1547
12:29:03	37.00	37.05	37.00	-2.20	4	1544
12:28:42	37.00	37.10	37.10	-2.10	1	1540
12:28:34	37.10	37.15	37.10	-2.10	1	1539
12:28:17	37.15	37.35	37.15	-2.05	1	1538
12:28:11	37.10	37.30	37.30	-1.90	1	1537
12:27:43	37.20	37.30	37.20	-2.00	2	1536
12:27:43	37.25	37.35	37.20	-2.00	12	1534
12:27:43	37.25	37.35	37.25	-1.95	8	1522
12:27:02	37.35	37.45	37.35	-1.85	1	1514
12:26:18	37.25	37.35	37.35	-1.85	3	1513
12:26:04	37.30	37.45	37.45	-1.75	1	1510
12:25:50	37.30	37.45	37.45	-1.75	2	1509
12:25:42	37.25	37.45	37.45	-1.75	1	1507
12:25:04	37.30	37.45	37.45	-1.75	1	1506
12:24:21	37.25	37.45	37.45	-1.75	1	1505
12:23:40	37.25	37.45	37.25	-1.95	1	1504
12:23:27	37.30	37.45	37.25	-1.95	7	1503
12:23:27	37.30	37.45	37.30	-1.90	2	1496
12:23:03	37.25	37.45	37.25	-1.95	1	1494
12:22:44	37.25	37.45	37.25	-1.95	1	1493
12:22:13	37.30	37.45	37.30	-1.90	1	1492
12:21:37	37.25	37.40	37.25	-1.95	1	1491
12:21:37	37.30	37.45	37.25	-1.95	8	1490
12:21:37	37.30	37.45	37.30	-1.90	1	1482
12:20:27	37.40	37.45	37.25	-1.95	4	1481
12:20:27	37.40	37.45	37.30	-1.90	6	1477
12:20:27	37.40	37.45	37.35	-1.85	3	1471
12:20:27	37.40	37.45	37.40	-1.80	2	1468
12:18:25	37.35	37.40	37.40	-1.80	1	1466
12:18:07	37.30	37.35	37.35	-1.85	1	1465
12:17:48	37.35	37.40	37.35	-1.85	1	1464
12:16:25	37.25	37.30	37.30	-1.90	1	1463
12:16:25	37.35	37.50	37.25	-1.95	1	1462
12:16:25	37.35	37.50	37.30	-1.90	3	1461
12:16:25	37.35	37.50	37.35	-1.85	1	1458
12:16:00	37.35	37.45	37.30	-1.90	1	1457
12:16:00	37.35	37.45	37.35	-1.85	4	1456
12:15:44	37.35	37.40	37.40	-1.80	1	1452
12:14:52	37.35	37.45	37.35	-1.85	1	1451
12:14:52	37.45	37.50	37.45	-1.75	1	1450
12:14:07	37.50	37.60	37.50	-1.70	1	1449
12:13:47	37.50	37.65	37.50	-1.70	2	1448
12:13:34	37.55	37.70	37.50	-1.70	8	1446
12:13:34	37.55	37.70	37.55	-1.65	2	1438
12:13:27	37.55	37.70	37.55	-1.65	1	1436
12:13:26	37.55	37.70	37.55	-1.65	2	1435
12:13:20	37.55	37.70	37.55	-1.65	2	1433
12:12:57	37.50	37.55	37.55	-1.65	1	1431
12:12:53	37.70	37.80	37.55	-1.65	2	1430
12:12:53	37.70	37.80	37.60	-1.60	5	1428
12:12:53	37.70	37.80	37.70	-1.50	3	1423
12:12:53	37.70	37.80	37.70	-1.50	1	1420
12:12:53	37.70	37.80	37.70	-1.50	1	1419
12:12:49	37.75	37.80	37.75	-1.45	1	1418
12:12:38	37.75	37.85	37.75	-1.45	2	1417
12:12:36	37.75	37.85	37.85	-1.35	1	1415
12:12:18	37.75	37.85	37.75	-1.45	5	1414
12:12:04	37.80	37.85	37.80	-1.40	2	1409
12:12:03	37.80	37.85	37.80	-1.40	5	1407
12:11:10	37.80	37.85	37.80	-1.40	1	1402
12:10:10	37.80	37.90	37.80	-1.40	6	1401
12:10:08	37.80	37.85	37.85	-1.35	1	1395
12:10:01	37.85	37.95	37.85	-1.35	3	1394
12:09:59	37.85	37.90	37.85	-1.35	1	1391
12:09:54	37.90	37.95	37.90	-1.30	16	1390
12:09:12	37.95	38.00	37.95	-1.25	3	1374
12:08:44	37.95	38.00	38.00	-1.20	1	1371
12:08:32	37.95	38.00	38.00	-1.20	1	1370
12:08:20	38.00	38.15	38.00	-1.20	10	1369
12:08:02	38.00	38.15	38.00	-1.20	1	1359
12:08:00	38.00	38.20	38.00	-1.20	10	1358
12:07:50	38.00	38.20	38.00	-1.20	15	1348
12:07:41	38.10	38.25	38.05	-1.15	8	1333
12:07:41	38.10	38.25	38.10	-1.10	2	1325
12:07:22	38.20	38.30	38.10	-1.10	3	1323
12:07:22	38.20	38.30	38.15	-1.05	4	1320
12:07:22	38.20	38.30	38.20	-1.00	3	1316
12:06:49	38.30	38.35	38.30	-0.90	1	1313
12:04:32	38.20	38.30	38.30	-0.90	1	1312
12:03:10	38.30	38.35	38.30	-0.90	1	1311
12:01:33	38.30	38.35	38.30	-0.90	3	1310
11:58:10	38.30	38.35	38.30	-0.90	1	1307
11:56:08	38.30	38.35	38.35	-0.85	1	1306
11:56:01	38.30	38.35	38.35	-0.85	1	1305
11:50:36	38.20	38.35	38.35	-0.85	4	1304
11:49:06	38.20	38.35	38.35	-0.85	1	1300
11:47:09	38.20	38.30	38.35	-0.85	1	1299
11:47:09	38.20	38.30	38.30	-0.90	1	1298
11:47:00	38.30	38.35	38.30	-0.90	1	1297
11:41:47	38.10	38.30	38.30	-0.90	2	1296
11:40:31	38.10	38.35	38.10	-1.10	1	1294
11:39:18	38.15	38.35	38.10	-1.10	4	1293
11:39:18	38.15	38.35	38.15	-1.05	1	1289
11:38:38	38.15	38.20	38.20	-1.00	1	1288
11:37:07	38.00	38.15	38.15	-1.05	1	1287
11:36:05	38.00	38.15	38.00	-1.20	2	1286
11:35:40	38.05	38.25	38.05	-1.15	1	1284
11:35:32	38.05	38.25	38.05	-1.15	4	1283
11:35:30	38.10	38.25	38.10	-1.10	1	1279
11:35:22	38.05	38.10	38.10	-1.10	1	1278
11:34:50	38.05	38.10	38.05	-1.15	1	1277
11:34:29	38.10	38.20	38.10	-1.10	1	1276
11:34:19	38.10	38.20	38.10	-1.10	1	1275
11:33:51	38.10	38.20	38.10	-1.10	2	1274
11:33:45	38.15	38.20	38.15	-1.05	1	1272
11:33:37	38.15	38.20	38.15	-1.05	1	1271
11:33:06	38.15	38.20	38.15	-1.05	1	1270
11:33:00	38.15	38.20	38.15	-1.05	1	1269
11:32:55	38.15	38.20	38.15	-1.05	1	1268
11:32:55	38.15	38.20	38.15	-1.05	1	1267
11:32:47	38.15	38.20	38.15	-1.05	1	1266
11:32:22	38.15	38.20	38.15	-1.05	1	1265
11:32:09	38.15	38.20	38.20	-1.00	1	1264
11:32:07	38.20	38.25	38.20	-1.00	8	1263
11:32:03	38.25	38.40	38.25	-0.95	6	1255
11:32:03	38.25	38.40	38.25	-0.95	2	1249
11:31:19	38.25	38.40	38.25	-0.95	1	1247
11:30:49	38.30	38.40	38.30	-0.90	2	1246
11:29:42	38.35	38.40	38.30	-0.90	1	1244
11:29:42	38.35	38.40	38.35	-0.85	1	1243
11:28:25	38.25	38.30	38.30	-0.90	1	1242
11:28:16	38.30	38.40	38.30	-0.90	6	1241
11:28:15	38.30	38.40	38.30	-0.90	1	1235
11:27:33	38.30	38.40	38.30	-0.90	1	1234
11:27:17	38.30	38.40	38.30	-0.90	1	1233
11:26:35	38.35	38.40	38.35	-0.85	1	1232
11:26:17	38.35	38.40	38.40	-0.80	1	1231
11:25:50	38.35	38.40	38.40	-0.80	1	1230
11:25:30	38.35	38.40	38.35	-0.85	1	1229
11:25:02	38.35	38.40	38.40	-0.80	1	1228
11:24:55	38.40	38.45	38.40	-0.80	1	1227
11:24:39	38.35	38.45	38.35	-0.85	1	1226
11:24:33	38.35	38.45	38.45	-0.75	1	1225
11:23:32	38.35	38.40	38.40	-0.80	1	1224
11:23:16	38.40	38.45	38.40	-0.80	1	1223
11:23:16	38.40	38.45	38.40	-0.80	1	1222
11:23:13	38.40	38.45	38.40	-0.80	1	1221
11:23:13	38.40	38.45	38.40	-0.80	2	1220
11:21:50	38.45	38.60	38.45	-0.75	1	1218
11:20:28	38.45	38.60	38.60	-0.60	1	1217
11:19:58	38.40	38.50	38.60	-0.60	1	1216
11:19:58	38.40	38.50	38.55	-0.65	1	1215
11:19:58	38.40	38.50	38.50	-0.70	3	1214
11:19:57	38.40	38.50	38.40	-0.80	1	1211
11:19:43	38.45	38.50	38.45	-0.75	1	1210
11:19:25	38.50	38.55	38.50	-0.70	7	1209
11:19:14	38.50	38.55	38.50	-0.70	1	1202
11:19:13	38.50	38.55	38.50	-0.70	2	1201
11:19:13	38.50	38.55	38.55	-0.65	1	1199
11:19:08	38.55	38.60	38.50	-0.70	3	1198
11:19:08	38.55	38.60	38.55	-0.65	2	1195
11:18:53	38.60	38.70	38.60	-0.60	1	1193
11:17:46	38.70	38.85	38.70	-0.50	9	1192
11:17:14	38.80	38.85	38.70	-0.50	2	1183
11:17:14	38.80	38.85	38.80	-0.40	2	1181
11:16:39	38.80	38.85	38.85	-0.35	1	1179
11:13:45	38.85	38.90	38.85	-0.35	1	1178
11:13:26	38.85	38.90	38.85	-0.35	2	1177
11:11:12	38.90	39.00	38.90	-0.30	1	1175
11:10:35	38.85	38.90	38.90	-0.30	1	1174
11:10:18	38.90	39.00	38.90	-0.30	2	1173
11:09:56	38.90	38.95	38.90	-0.30	1	1171
10:57:42	39.00	39.10	39.00	-0.20	4	1170
10:57:14	39.00	39.10	39.10	-0.10	1	1166
10:56:18	39.00	39.10	39.10	-0.10	1	1165
10:56:18	39.00	39.15	39.00	-0.20	1	1164
10:54:50	39.10	39.15	39.10	-0.10	1	1163
10:54:35	39.10	39.15	39.15	-0.05	1	1162
10:52:23	39.00	39.10	39.10	-0.10	1	1161
10:52:23	39.05	39.15	39.05	-0.15	1	1160
10:50:57	39.10	39.15	39.10	-0.10	1	1159
10:48:28	39.05	39.20	39.20	0	1	1158
10:46:33	39.10	39.20	39.20	0	1	1157
10:46:29	39.10	39.20	39.20	0	1	1156
10:46:22	39.10	39.20	39.20	0	1	1155
10:42:45	39.05	39.20	39.05	-0.15	1	1154
10:40:05	39.05	39.15	39.05	-0.15	2	1153
10:40:05	39.05	39.15	39.05	-0.15	1	1151
10:39:08	39.05	39.20	39.05	-0.15	1	1150
10:38:34	39.05	39.15	39.05	-0.15	1	1149
10:38:28	39.05	39.15	39.05	-0.15	2	1148
10:38:28	39.05	39.15	39.05	-0.15	1	1146
10:38:28	39.05	39.20	39.05	-0.15	3	1145
10:37:17	39.15	39.20	39.15	-0.05	1	1142
10:36:55	39.15	39.20	39.15	-0.05	1	1141
10:36:22	39.15	39.20	39.15	-0.05	1	1140
10:31:16	39.10	39.35	39.10	-0.10	1	1139
10:31:10	39.10	39.35	39.10	-0.10	1	1138
10:30:41	39.20	39.40	39.20	0	1	1137
10:29:46	39.20	39.45	39.20	0	1	1136
10:28:45	39.20	39.45	39.20	0	1	1135
10:28:45	39.30	39.50	39.30	+0.10	1	1134
10:27:59	39.35	39.50	39.50	+0.30	1	1133
10:27:50	39.30	39.50	39.50	+0.30	1	1132
10:26:59	39.40	39.45	39.45	+0.25	1	1131
10:26:41	39.35	39.40	39.40	+0.20	2	1130
10:26:17	39.25	39.35	39.35	+0.15	1	1128
10:25:25	39.15	39.20	39.20	0	1	1127
10:19:37	39.05	39.40	39.05	-0.15	2	1126
10:18:43	39.25	39.30	39.30	+0.10	1	1124
10:17:52	39.45	39.70	39.45	+0.25	1	1123
10:17:39	39.70	39.75	39.70	+0.50	1	1122
10:17:39	39.70	39.75	39.70	+0.50	1	1121
10:17:31	39.75	39.80	39.75	+0.55	1	1120
10:17:29	39.75	39.80	39.75	+0.55	1	1119
10:17:22	39.75	39.80	39.80	+0.60	1	1118
10:17:17	39.75	39.80	39.80	+0.60	1	1117
10:17:07	39.80	39.90	39.80	+0.60	1	1116
10:16:55	39.75	39.80	39.80	+0.60	1	1115
10:16:55	39.70	39.75	39.75	+0.55	1	1114
10:16:54	39.45	39.60	39.60	+0.40	2	1113
10:16:54	39.40	39.60	39.60	+0.40	1	1111
10:16:53	39.40	39.55	39.55	+0.35	1	1110
10:16:53	39.35	39.50	39.50	+0.30	2	1109
10:16:53	39.30	39.50	39.50	+0.30	3	1107
10:16:49	39.30	39.50	39.50	+0.30	1	1104
10:16:40	39.30	39.50	39.50	+0.30	1	1103
10:16:34	39.25	39.45	39.50	+0.30	3	1102
10:16:34	39.25	39.45	39.45	+0.25	1	1099
10:16:00	39.35	39.50	39.30	+0.10	1	1098
10:16:00	39.35	39.50	39.35	+0.15	1	1097
10:15:41	39.30	39.40	39.40	+0.20	1	1096
10:15:17	39.30	39.40	39.40	+0.20	1	1095
10:15:00	39.30	39.35	39.35	+0.15	1	1094
10:13:56	39.20	39.35	39.35	+0.15	1	1093
10:13:28	39.30	39.35	39.30	+0.10	1	1092
10:13:15	39.30	39.35	39.30	+0.10	3	1091
10:12:52	39.20	39.35	39.35	+0.15	1	1088
10:12:49	39.20	39.35	39.35	+0.15	1	1087
10:12:41	39.20	39.35	39.35	+0.15	1	1086
10:12:28	39.20	39.25	39.25	+0.05	2	1085
10:12:28	39.20	39.25	39.25	+0.05	1	1083
10:12:13	39.10	39.25	39.25	+0.05	3	1082
10:12:13	39.10	39.20	39.20	0	2	1079
10:12:13	39.05	39.15	39.15	-0.05	5	1077
10:12:12	39.00	39.10	39.10	-0.10	2	1072
10:12:12	39.00	39.10	39.10	-0.10	5	1070
10:11:17	38.80	39.00	39.00	-0.20	3	1065
10:10:57	38.80	38.95	38.80	-0.40	1	1062
10:08:44	38.80	38.90	38.80	-0.40	1	1061
10:08:14	38.80	38.85	38.80	-0.40	1	1060
10:08:14	38.80	38.85	38.80	-0.40	1	1059
10:08:14	38.80	38.85	38.80	-0.40	2	1058
10:08:14	38.80	38.90	38.80	-0.40	3	1056
10:08:14	38.80	38.90	38.80	-0.40	1	1053
10:08:14	38.80	38.90	38.80	-0.40	3	1052
10:08:12	38.85	38.95	38.85	-0.35	1	1049
10:07:57	38.95	39.00	38.95	-0.25	1	1048
10:07:43	38.95	39.10	38.95	-0.25	2	1047
10:07:23	39.00	39.10	39.00	-0.20	3	1045
10:07:14	39.10	39.15	39.10	-0.10	1	1042
10:06:42	39.10	39.15	39.10	-0.10	1	1041
10:06:42	39.00	39.10	39.10	-0.10	1	1040
10:06:19	39.10	39.15	39.10	-0.10	1	1039
10:05:58	39.10	39.15	39.15	-0.05	1	1038
10:05:32	39.15	39.20	39.15	-0.05	3	1037
10:05:29	39.20	39.25	39.20	0	1	1034
10:05:20	39.20	39.25	39.20	0	1	1033
10:04:46	39.15	39.25	39.25	+0.05	1	1032
10:04:14	39.15	39.25	39.15	-0.05	1	1031
10:03:56	39.00	39.15	39.15	-0.05	1	1030
10:03:38	38.95	39.05	39.05	-0.15	1	1029
10:03:29	38.95	39.00	39.00	-0.20	1	1028
10:03:27	38.95	39.00	38.95	-0.25	1	1027
10:02:55	38.95	39.05	38.95	-0.25	2	1026
10:02:36	38.85	38.90	38.90	-0.30	1	1024
10:01:35	38.85	38.90	38.90	-0.30	1	1023
10:01:25	38.80	38.90	38.90	-0.30	1	1022
10:00:56	38.80	38.90	38.80	-0.40	1	1021
10:00:52	38.80	38.90	38.90	-0.30	2	1020
10:00:45	38.80	38.90	38.90	-0.30	1	1018
10:00:05	38.80	38.90	38.90	-0.30	1	1017
09:59:35	38.80	39.05	38.80	-0.40	2	1016
09:59:00	38.80	38.90	38.80	-0.40	1	1014
09:58:55	38.80	38.85	38.85	-0.35	1	1013
09:58:45	38.85	38.90	38.85	-0.35	1	1012
09:58:41	38.80	38.85	38.85	-0.35	1	1011
09:58:34	38.80	38.85	38.85	-0.35	1	1010
09:58:24	38.90	39.00	38.90	-0.30	1	1009
09:58:22	38.90	39.00	38.80	-0.40	2	1008
09:58:22	38.90	39.00	38.90	-0.30	3	1006
09:58:13	39.00	39.20	38.90	-0.30	2	1003
09:58:13	39.00	39.20	39.00	-0.20	5	1001
09:58:13	39.00	39.20	39.00	-0.20	1	996
09:58:09	39.05	39.20	39.05	-0.15	1	995
09:57:35	39.15	39.20	39.15	-0.05	1	994
09:57:29	39.20	39.35	39.20	0	1	993
09:57:07	39.40	39.50	39.40	+0.20	1	992
09:56:44	39.40	39.50	39.40	+0.20	1	991
09:56:27	39.40	39.55	39.55	+0.35	2	990
09:56:22	39.50	39.60	39.50	+0.30	1	988
09:56:01	39.50	39.60	39.50	+0.30	1	987
09:55:45	39.50	39.60	39.60	+0.40	1	986
09:55:44	39.50	39.60	39.50	+0.30	1	985
09:55:00	39.50	39.60	39.50	+0.30	1	984
09:54:43	39.60	39.65	39.60	+0.40	1	983
09:54:40	39.45	39.60	39.60	+0.40	1	982
09:54:40	39.60	39.65	39.60	+0.40	7	981
09:54:35	39.60	39.70	39.60	+0.40	1	974
09:54:34	39.65	39.70	39.65	+0.45	1	973
09:54:32	39.60	39.70	39.60	+0.40	1	972
09:54:20	39.55	39.60	39.60	+0.40	1	971
09:54:15	39.50	39.55	39.60	+0.40	1	970
09:54:15	39.50	39.55	39.55	+0.35	1	969
09:54:09	39.45	39.50	39.50	+0.30	1	968
09:54:07	39.40	39.50	39.50	+0.30	1	967
09:54:07	39.40	39.45	39.45	+0.25	2	966
09:54:06	39.25	39.35	39.35	+0.15	3	964
09:54:06	39.25	39.35	39.35	+0.15	1	961
09:54:06	39.25	39.35	39.35	+0.15	1	960
09:54:06	39.25	39.35	39.35	+0.15	6	959
09:54:06	39.20	39.30	39.30	+0.10	6	953
09:54:06	39.20	39.30	39.30	+0.10	4	947
09:54:06	39.20	39.25	39.25	+0.05	1	943
09:53:57	39.00	39.10	39.10	-0.10	3	942
09:53:57	39.00	39.10	39.10	-0.10	2	939
09:53:48	38.90	39.00	39.00	-0.20	1	937
09:53:26	38.85	38.90	38.90	-0.30	1	936
09:53:13	38.90	39.00	38.90	-0.30	2	935
09:52:42	38.80	38.85	38.85	-0.35	1	933
09:52:31	38.85	38.90	38.90	-0.30	1	932
09:52:21	38.80	38.90	38.90	-0.30	1	931
09:52:18	38.80	38.90	38.90	-0.30	2	930
09:52:09	38.80	38.90	38.90	-0.30	1	928
09:52:08	38.90	39.00	38.90	-0.30	1	927
09:52:06	38.90	39.00	39.00	-0.20	1	926
09:51:53	38.80	38.90	38.90	-0.30	1	925
09:50:59	38.90	39.00	38.90	-0.30	1	924
09:50:42	38.90	39.05	38.90	-0.30	2	923
09:50:26	39.00	39.10	39.00	-0.20	1	921
09:50:15	39.00	39.10	39.00	-0.20	1	920
09:50:05	39.00	39.10	39.00	-0.20	2	919
09:49:52	39.00	39.10	39.00	-0.20	2	917
09:49:52	39.00	39.10	39.00	-0.20	2	915
09:49:10	39.00	39.25	39.00	-0.20	5	913
09:49:01	39.15	39.30	39.10	-0.10	4	908
09:49:01	39.15	39.30	39.15	-0.05	1	904
09:48:21	39.00	39.10	39.10	-0.10	1	903
09:48:11	39.00	39.10	39.10	-0.10	1	902
09:47:56	39.00	39.10	39.10	-0.10	1	901
09:46:57	39.00	39.10	39.10	-0.10	1	900
09:46:33	39.10	39.35	39.10	-0.10	1	899
09:46:25	39.05	39.10	39.10	-0.10	1	898
09:46:16	39.10	39.35	39.10	-0.10	1	897
09:46:04	39.20	39.35	39.20	0	1	896
09:46:03	39.20	39.35	39.20	0	4	895
09:45:56	39.25	39.40	39.25	+0.05	2	891
09:45:47	39.30	39.40	39.30	+0.10	1	889
09:44:52	39.30	39.45	39.30	+0.10	1	888
09:44:48	39.30	39.45	39.30	+0.10	1	887
09:44:27	39.30	39.50	39.30	+0.10	1	886
09:44:07	39.30	39.50	39.30	+0.10	1	885
09:44:06	39.30	39.35	39.35	+0.15	1	884
09:43:41	39.35	39.50	39.35	+0.15	1	883
09:43:05	39.50	39.55	39.50	+0.30	1	882
09:42:29	39.25	39.40	39.50	+0.30	3	881
09:42:29	39.25	39.40	39.45	+0.25	1	878
09:42:29	39.25	39.40	39.40	+0.20	1	877
09:42:24	39.40	39.45	39.40	+0.20	1	876
09:41:58	39.50	39.55	39.50	+0.30	3	875
09:41:58	39.50	39.55	39.50	+0.30	1	872
09:41:58	39.50	39.55	39.50	+0.30	2	871
09:41:47	39.50	39.60	39.50	+0.30	1	869
09:41:26	39.60	39.70	39.60	+0.40	1	868
09:41:20	39.60	39.70	39.60	+0.40	1	867
09:40:09	39.50	39.70	39.70	+0.50	1	866
09:39:58	39.50	39.70	39.70	+0.50	1	865
09:39:33	39.50	39.60	39.65	+0.45	1	864
09:39:33	39.50	39.60	39.60	+0.40	1	863
09:39:26	39.60	39.70	39.60	+0.40	1	862
09:38:32	39.40	39.60	39.60	+0.40	2	861
09:38:30	39.45	39.60	39.40	+0.20	1	859
09:38:30	39.45	39.60	39.45	+0.25	1	858
09:37:48	39.45	39.60	39.40	+0.20	3	857
09:37:48	39.45	39.60	39.45	+0.25	2	854
09:37:41	39.45	39.60	39.45	+0.25	1	852
09:37:15	39.50	39.60	39.50	+0.30	1	851
09:37:14	39.50	39.60	39.50	+0.30	1	850
09:37:11	39.50	39.60	39.50	+0.30	1	849
09:37:10	39.50	39.60	39.50	+0.30	2	848
09:37:04	39.50	39.60	39.50	+0.30	1	846
09:37:03	39.50	39.60	39.50	+0.30	1	845
09:37:01	39.50	39.60	39.50	+0.30	1	844
09:36:50	39.50	39.60	39.50	+0.30	1	843
09:36:50	39.50	39.60	39.60	+0.40	2	842
09:36:37	39.60	39.70	39.60	+0.40	2	840
09:36:31	39.60	39.65	39.65	+0.45	1	838
09:36:22	39.65	39.70	39.65	+0.45	1	837
09:35:49	39.70	39.75	39.70	+0.50	1	836
09:35:33	39.65	39.70	39.70	+0.50	1	835
09:35:18	39.70	39.75	39.70	+0.50	3	834
09:34:41	39.75	39.80	39.80	+0.60	1	831
09:34:14	39.75	39.80	39.80	+0.60	1	830
09:34:03	39.80	39.95	39.80	+0.60	1	829
09:33:53	39.80	39.90	39.80	+0.60	1	828
09:33:46	39.85	39.90	39.85	+0.65	1	827
09:33:33	39.85	39.90	39.90	+0.70	1	826
09:33:30	39.90	39.95	39.90	+0.70	2	825
09:33:17	39.90	39.95	39.90	+0.70	2	823
09:33:12	39.85	39.90	39.90	+0.70	1	821
09:33:05	39.90	39.95	39.95	+0.75	1	820
09:33:03	39.85	39.95	39.95	+0.75	1	819
09:32:59	39.90	39.95	39.95	+0.75	1	818
09:32:49	39.85	39.95	39.95	+0.75	1	817
09:32:37	39.75	39.90	39.95	+0.75	4	816
09:32:37	39.75	39.90	39.90	+0.70	1	812
09:32:31	39.85	40.00	39.80	+0.60	1	811
09:32:31	39.85	40.00	39.85	+0.65	1	810
09:32:30	39.80	39.90	39.90	+0.70	2	809
09:32:29	39.70	39.80	39.80	+0.60	1	807
09:32:29	39.65	39.80	39.80	+0.60	5	806
09:32:26	39.70	39.80	39.70	+0.50	1	801
09:32:25	39.65	39.75	39.80	+0.60	1	800
09:32:25	39.65	39.75	39.75	+0.55	1	799
09:32:18	39.70	39.75	39.70	+0.50	5	798
09:31:56	39.65	39.80	39.65	+0.45	1	793
09:31:37	39.80	39.85	39.80	+0.60	1	792
09:31:28	39.80	39.85	39.80	+0.60	1	791
09:31:15	39.80	39.90	39.80	+0.60	1	790
09:31:13	39.80	39.90	39.80	+0.60	1	789
09:31:10	39.80	39.90	39.80	+0.60	1	788
09:31:10	39.80	39.90	39.80	+0.60	2	787
09:31:09	39.80	39.90	39.80	+0.60	1	785
09:31:04	39.80	39.90	39.80	+0.60	3	784
09:30:59	39.80	39.85	39.80	+0.60	1	781
09:30:59	39.65	39.80	39.80	+0.60	1	780
09:30:55	39.60	39.85	39.60	+0.40	2	779
09:30:55	39.55	39.60	39.60	+0.40	2	777
09:30:55	39.80	39.90	39.60	+0.40	1	775
09:30:55	39.80	39.90	39.65	+0.45	1	774
09:30:55	39.80	39.90	39.70	+0.50	2	773
09:30:55	39.80	39.90	39.80	+0.60	4	771
09:30:42	39.80	39.85	39.80	+0.60	1	767
09:30:31	39.85	39.90	39.80	+0.60	6	766
09:30:31	39.85	39.90	39.85	+0.65	2	760
09:30:30	39.85	39.90	39.85	+0.65	1	758
09:30:28	39.85	39.90	39.90	+0.70	1	757
09:30:26	39.90	39.95	39.90	+0.70	1	756
09:30:25	39.85	39.90	39.90	+0.70	1	755
09:30:19	39.90	40.00	39.90	+0.70	1	754
09:30:16	39.85	39.95	39.95	+0.75	1	753
09:30:15	39.90	39.95	39.90	+0.70	1	752
09:30:08	39.90	40.00	39.90	+0.70	1	751
09:30:05	39.95	40.00	39.95	+0.75	1	750
09:30:04	39.90	40.00	39.90	+0.70	1	749
09:30:02	39.90	40.00	39.90	+0.70	1	748
09:30:01	39.85	39.90	39.90	+0.70	2	747
09:29:50	39.85	39.90	39.90	+0.70	1	745
09:29:46	39.90	40.00	39.90	+0.70	1	744
09:29:46	39.90	40.00	39.90	+0.70	1	743
09:29:46	39.90	39.95	39.90	+0.70	1	742
09:29:37	39.90	39.95	39.90	+0.70	1	741
09:29:37	39.90	40.00	39.90	+0.70	1	740
09:29:35	39.90	39.95	39.95	+0.75	1	739
09:29:31	39.90	39.95	39.95	+0.75	1	738
09:29:27	39.95	40.00	39.95	+0.75	2	737
09:29:27	39.95	40.00	39.95	+0.75	3	735
09:29:27	39.95	40.00	39.95	+0.75	20	732
09:29:20	39.95	40.00	40.00	+0.80	2	712
09:29:18	39.95	40.05	39.95	+0.75	1	710
09:29:18	39.95	40.05	39.95	+0.75	1	709
09:29:18	39.95	40.05	40.05	+0.85	1	708
09:29:17	39.95	40.00	40.00	+0.80	2	707
09:29:13	39.95	40.00	40.00	+0.80	1	705
09:29:11	40.00	40.05	40.00	+0.80	4	704
09:29:11	40.00	40.05	40.00	+0.80	1	700
09:29:07	40.00	40.05	40.00	+0.80	2	699
09:29:03	40.00	40.05	40.00	+0.80	1	697
09:29:02	39.95	40.05	39.95	+0.75	5	696
09:29:02	39.95	40.00	40.00	+0.80	1	691
09:28:55	40.00	40.05	40.00	+0.80	1	690
09:28:45	39.95	40.10	40.10	+0.90	1	689
09:28:43	39.95	40.10	39.95	+0.75	1	688
09:28:42	39.95	40.05	40.10	+0.90	1	687
09:28:42	39.95	40.05	40.05	+0.85	2	686
09:28:38	39.95	40.05	40.05	+0.85	1	684
09:28:35	39.95	40.05	40.05	+0.85	2	683
09:28:33	39.90	39.95	40.05	+0.85	3	681
09:28:33	39.90	39.95	40.00	+0.80	4	678
09:28:33	39.90	39.95	39.95	+0.75	3	674
09:28:28	39.80	39.90	39.90	+0.70	1	671
09:28:25	39.90	39.95	39.90	+0.70	1	670
09:28:25	39.90	39.95	39.80	+0.60	1	669
09:28:25	39.90	39.95	39.90	+0.70	2	668
09:28:15	39.80	39.95	39.95	+0.75	1	666
09:28:08	39.80	39.95	39.80	+0.60	1	665
09:28:05	39.75	39.80	39.80	+0.60	1	664
09:28:05	39.75	39.80	39.80	+0.60	1	663
09:28:05	39.75	39.80	39.80	+0.60	1	662
09:28:04	39.75	39.80	39.80	+0.60	1	661
09:28:03	39.75	39.80	39.80	+0.60	1	660
09:28:02	39.75	39.80	39.80	+0.60	1	659
09:28:02	39.75	39.80	39.80	+0.60	2	658
09:27:57	39.75	39.95	39.75	+0.55	3	656
09:27:54	39.70	39.75	39.75	+0.55	2	653
09:27:54	39.70	39.75	39.75	+0.55	2	651
09:27:46	39.65	39.70	39.70	+0.50	2	649
09:27:45	39.65	39.70	39.65	+0.45	1	647
09:27:38	39.50	39.65	39.65	+0.45	1	646
09:27:38	39.50	39.70	39.50	+0.30	2	645
09:27:35	39.60	39.65	39.60	+0.40	1	643
09:27:34	39.60	39.65	39.60	+0.40	1	642
09:27:33	39.65	39.70	39.60	+0.40	1	641
09:27:33	39.65	39.70	39.65	+0.45	1	640
09:27:29	39.70	39.75	39.70	+0.50	19	639
09:27:29	39.70	39.75	39.70	+0.50	1	620
09:27:27	39.60	39.70	39.70	+0.50	1	619
09:27:23	39.50	39.70	39.70	+0.50	1	618
09:27:21	39.60	39.75	39.60	+0.40	1	617
09:27:16	39.50	39.75	39.75	+0.55	1	616
09:27:14	39.55	39.80	39.50	+0.30	1	615
09:27:14	39.55	39.80	39.55	+0.35	1	614
09:27:12	39.75	39.90	39.50	+0.30	1	613
09:27:12	39.75	39.90	39.60	+0.40	1	612
09:27:12	39.75	39.90	39.70	+0.50	1	611
09:27:12	39.75	39.90	39.75	+0.55	2	610
09:27:09	39.80	39.90	39.80	+0.60	4	608
09:27:09	39.80	39.95	39.80	+0.60	1	604
09:27:09	39.90	39.95	39.90	+0.70	1	603
09:27:08	39.80	39.95	39.95	+0.75	2	602
09:27:08	39.90	40.00	39.90	+0.70	2	600
09:27:08	39.90	40.00	40.00	+0.80	1	598
09:27:04	39.90	40.00	40.00	+0.80	1	597
09:27:04	39.95	40.00	39.95	+0.75	1	596
09:27:04	39.95	40.00	39.95	+0.75	2	595
09:27:04	39.95	40.00	39.95	+0.75	1	593
09:27:04	39.95	40.00	39.95	+0.75	3	592
09:27:04	39.95	40.00	39.95	+0.75	3	589
09:27:03	39.95	40.05	39.95	+0.75	1	586
09:27:00	40.00	40.10	40.00	+0.80	1	585
09:27:00	40.00	40.10	40.00	+0.80	3	584
09:27:00	40.00	40.10	40.00	+0.80	2	581
09:27:00	40.00	40.10	40.00	+0.80	1	579
09:27:00	40.00	40.10	40.10	+0.90	1	578
09:27:00	40.00	40.05	40.05	+0.85	1	577
09:26:59	40.00	40.10	40.10	+0.90	1	576
09:26:59	40.10	40.15	40.10	+0.90	1	575
09:26:58	40.10	40.25	40.25	+1.05	1	574
09:26:57	40.10	40.25	40.25	+1.05	1	573
09:26:56	40.10	40.30	40.10	+0.90	1	572
09:26:53	40.10	40.30	40.30	+1.10	1	571
09:26:53	40.10	40.25	40.25	+1.05	1	570
09:26:53	40.00	40.10	40.10	+0.90	1	569
09:26:53	40.00	40.10	40.10	+0.90	1	568
09:26:50	39.90	40.10	40.10	+0.90	1	567
09:26:50	39.85	40.00	40.00	+0.80	1	566
09:26:50	39.80	40.00	40.00	+0.80	1	565
09:26:50	39.80	40.00	40.00	+0.80	1	564
09:26:48	39.85	40.00	40.00	+0.80	2	563
09:26:48	39.85	40.00	40.00	+0.80	1	561
09:26:48	39.80	40.00	40.00	+0.80	2	560
09:26:45	39.80	39.95	39.95	+0.75	2	558
09:26:41	39.75	39.80	39.80	+0.60	1	556
09:26:37	39.50	39.75	39.75	+0.55	1	555
09:26:36	39.45	39.70	39.70	+0.50	1	554
09:26:35	39.35	39.65	39.65	+0.45	1	553
09:26:34	39.50	39.75	39.50	+0.30	3	552
09:26:33	39.40	39.70	39.70	+0.50	1	549
09:26:33	39.40	39.60	39.60	+0.40	2	548
09:26:33	39.35	39.55	39.55	+0.35	1	546
09:26:32	39.25	39.50	39.50	+0.30	1	545
09:26:32	39.20	39.45	39.45	+0.25	1	544
09:26:32	39.15	39.40	39.45	+0.25	1	543
09:26:32	39.15	39.40	39.40	+0.20	1	542
09:26:23	39.00	39.20	39.20	0	1	541
09:26:23	39.00	39.20	39.25	+0.05	1	540
09:26:23	39.00	39.20	39.20	0	1	539
09:26:23	39.20	39.25	39.20	0	2	538
09:26:23	39.00	39.20	39.20	0	1	536
09:26:22	39.05	39.30	39.00	-0.20	1	535
09:26:22	39.05	39.30	39.05	-0.15	1	534
09:26:21	39.35	39.45	39.35	+0.15	1	533
09:26:17	39.15	39.35	39.35	+0.15	1	532
09:26:14	39.10	39.45	39.45	+0.25	1	531
09:26:12	39.30	39.50	39.30	+0.10	3	530
09:26:08	39.25	39.50	39.50	+0.30	1	527
09:26:03	39.25	39.50	39.25	+0.05	3	526
09:26:02	39.00	39.30	39.30	+0.10	1	523
09:26:02	39.00	39.25	39.25	+0.05	1	522
09:26:02	38.95	39.25	39.25	+0.05	1	521
09:26:02	38.90	39.10	39.20	0	7	520
09:26:02	38.90	39.10	39.15	-0.05	2	513
09:26:02	38.90	39.10	39.10	-0.10	1	511
09:25:49	39.00	39.15	39.00	-0.20	2	510
09:25:41	38.95	39.10	39.10	-0.10	1	508
09:25:41	38.90	39.05	39.05	-0.15	1	507
09:25:41	38.90	39.00	39.00	-0.20	1	506
09:25:41	38.60	38.85	38.90	-0.30	5	505
09:25:41	38.60	38.85	38.85	-0.35	2	500
09:25:41	38.60	38.65	38.65	-0.55	1	498
09:25:41	38.60	38.65	38.65	-0.55	1	497
09:25:34	38.55	38.65	38.90	-0.30	1	496
09:25:34	38.55	38.65	38.85	-0.35	1	495
09:25:34	38.55	38.65	38.80	-0.40	2	494
09:25:34	38.55	38.65	38.65	-0.55	3	492
09:25:30	38.60	38.65	38.55	-0.65	1	489
09:25:30	38.60	38.65	38.60	-0.60	1	488
09:25:18	38.60	38.65	38.60	-0.60	2	487
09:24:50	38.60	38.65	38.65	-0.55	2	485
09:24:50	38.60	38.65	38.65	-0.55	1	483
09:24:50	38.65	38.90	38.65	-0.55	2	482
09:24:05	38.65	38.90	38.65	-0.55	2	480
09:22:33	38.55	38.60	38.60	-0.60	1	478
09:22:33	38.55	38.65	38.65	-0.55	1	477
09:22:12	38.55	38.60	38.60	-0.60	1	476
09:21:30	38.60	38.65	38.60	-0.60	1	475
09:21:30	38.65	38.70	38.65	-0.55	4	474
09:21:26	38.70	38.80	38.70	-0.50	2	470
09:21:26	38.70	38.85	38.70	-0.50	1	468
09:21:19	38.75	38.80	38.75	-0.45	4	467
09:20:55	38.80	38.90	38.80	-0.40	1	463
09:20:31	38.80	38.95	38.80	-0.40	1	462
09:18:29	38.80	38.90	38.80	-0.40	1	461
09:18:29	38.85	38.90	38.85	-0.35	6	460
09:18:29	38.85	38.95	38.85	-0.35	4	454
09:18:22	38.90	38.95	38.90	-0.30	2	450
09:18:22	38.90	38.95	38.90	-0.30	1	448
09:18:03	38.85	38.95	38.95	-0.25	1	447
09:17:38	38.85	38.95	38.95	-0.25	1	446
09:17:17	38.85	39.05	39.05	-0.15	1	445
09:17:13	38.95	39.00	38.95	-0.25	1	444
09:17:11	39.00	39.10	39.00	-0.20	1	443
09:17:11	38.95	39.00	39.00	-0.20	1	442
09:17:07	38.95	39.00	38.95	-0.25	1	441
09:17:04	38.95	39.00	38.95	-0.25	1	440
09:17:01	38.95	39.00	38.95	-0.25	1	439
09:16:58	38.85	38.95	38.85	-0.35	1	438
09:16:55	38.85	39.00	38.85	-0.35	1	437
09:16:55	38.80	38.85	38.95	-0.25	2	436
09:16:55	38.80	38.85	38.85	-0.35	1	434
09:16:36	38.70	38.75	38.75	-0.45	3	433
09:16:36	38.70	38.75	38.75	-0.45	1	430
09:16:25	38.70	38.75	38.75	-0.45	1	429
09:16:21	38.65	38.70	38.70	-0.50	1	428
09:16:16	38.65	38.70	38.70	-0.50	1	427
09:15:22	38.55	38.65	38.65	-0.55	1	426
09:15:16	38.65	38.70	38.65	-0.55	1	425
09:15:08	38.65	38.70	38.65	-0.55	1	424
09:14:51	38.70	38.75	38.55	-0.65	2	423
09:14:51	38.70	38.75	38.60	-0.60	1	421
09:14:51	38.70	38.75	38.70	-0.50	2	420
09:14:51	38.55	38.65	38.70	-0.50	7	418
09:14:51	38.55	38.65	38.65	-0.55	1	411
09:14:40	38.55	38.65	38.65	-0.55	1	410
09:14:31	38.60	38.65	38.60	-0.60	1	409
09:14:11	38.60	38.70	38.60	-0.60	1	408
09:13:53	38.50	38.55	38.55	-0.65	6	407
09:13:53	38.50	38.55	38.55	-0.65	1	401
09:13:49	38.50	38.55	38.55	-0.65	2	400
09:13:42	38.50	38.55	38.55	-0.65	6	398
09:13:33	38.45	38.50	38.50	-0.70	8	392
09:13:33	38.40	38.45	38.45	-0.75	1	384
09:13:31	38.40	38.45	38.45	-0.75	2	383
09:13:06	38.40	38.45	38.45	-0.75	2	381
09:13:05	38.40	38.45	38.40	-0.80	2	379
09:13:01	38.40	38.45	38.40	-0.80	1	377
09:13:01	38.40	38.45	38.45	-0.75	2	376
09:12:58	38.40	38.45	38.40	-0.80	1	374
09:12:55	38.40	38.45	38.40	-0.80	1	373
09:12:53	38.40	38.45	38.45	-0.75	1	372
09:12:39	38.35	38.40	38.40	-0.80	1	371
09:12:36	38.40	38.45	38.40	-0.80	3	370
09:12:11	38.35	38.40	38.40	-0.80	1	367
09:12:10	38.35	38.40	38.40	-0.80	3	366
09:12:08	38.40	38.45	38.40	-0.80	1	363
09:12:04	38.35	38.40	38.40	-0.80	4	362
09:11:57	38.35	38.40	38.40	-0.80	1	358
09:11:17	38.25	38.30	38.30	-0.90	1	357
09:11:11	38.30	38.40	38.30	-0.90	1	356
09:11:03	38.30	38.40	38.30	-0.90	1	355
09:10:45	38.20	38.35	38.35	-0.85	1	354
09:10:43	38.20	38.35	38.15	-1.05	2	353
09:10:43	38.20	38.35	38.20	-1.00	1	351
09:10:35	38.20	38.35	38.20	-1.00	2	350
09:10:26	38.15	38.20	38.20	-1.00	1	348
09:10:25	38.15	38.20	38.15	-1.05	1	347
09:10:20	38.15	38.20	38.15	-1.05	1	346
09:10:09	38.10	38.15	38.15	-1.05	2	345
09:10:06	38.10	38.15	38.10	-1.10	1	343
09:10:03	38.10	38.20	38.10	-1.10	1	342
09:09:45	38.10	38.15	38.15	-1.05	1	341
09:09:45	38.10	38.15	38.15	-1.05	1	340
09:09:26	38.15	38.20	38.15	-1.05	1	339
09:09:26	38.15	38.20	38.15	-1.05	5	338
09:09:26	38.15	38.20	38.15	-1.05	1	333
09:09:22	38.20	38.25	38.20	-1.00	2	332
09:09:18	38.25	38.30	38.25	-0.95	1	330
09:09:03	38.20	38.30	38.20	-1.00	1	329
09:09:02	38.20	38.30	38.20	-1.00	1	328
09:08:51	38.15	38.20	38.20	-1.00	5	327
09:08:51	38.20	38.25	38.20	-1.00	5	322
09:08:43	38.15	38.20	38.20	-1.00	3	317
09:08:32	38.15	38.20	38.15	-1.05	3	314
09:08:03	38.20	38.30	38.20	-1.00	1	311
09:07:58	38.20	38.35	38.15	-1.05	16	310
09:07:58	38.20	38.35	38.20	-1.00	2	294
09:07:44	38.30	38.45	38.15	-1.05	4	292
09:07:44	38.30	38.45	38.20	-1.00	3	288
09:07:44	38.30	38.45	38.30	-0.90	3	285
09:07:38	38.20	38.30	38.30	-0.90	2	282
09:07:36	38.20	38.30	38.20	-1.00	1	280
09:07:35	38.20	38.30	38.20	-1.00	2	279
09:07:04	38.15	38.30	38.15	-1.05	1	277
09:07:03	38.20	38.35	38.20	-1.00	2	276
09:07:03	38.25	38.40	38.25	-0.95	1	274
09:06:59	38.40	38.55	38.35	-0.85	1	273
09:06:59	38.40	38.55	38.40	-0.80	1	272
09:06:46	38.40	38.55	38.40	-0.80	1	271
09:06:40	38.45	38.55	38.45	-0.75	1	270
09:06:32	38.45	38.60	38.45	-0.75	1	269
09:06:15	38.45	38.60	38.45	-0.75	3	268
09:06:12	38.55	38.60	38.55	-0.65	1	265
09:06:12	38.40	38.55	38.55	-0.65	1	264
09:06:11	38.50	38.70	38.35	-0.85	3	263
09:06:11	38.50	38.70	38.40	-0.80	5	260
09:06:11	38.50	38.70	38.45	-0.75	1	255
09:06:11	38.50	38.70	38.50	-0.70	1	254
09:06:10	38.45	38.70	38.70	-0.50	1	253
09:06:03	38.55	38.70	38.55	-0.65	1	252
09:05:55	38.40	38.50	38.55	-0.65	1	251
09:05:55	38.40	38.50	38.50	-0.70	2	250
09:05:54	38.20	38.45	38.45	-0.75	2	248
09:05:54	38.20	38.40	38.40	-0.80	1	246
09:05:44	38.35	38.50	38.15	-1.05	1	245
09:05:44	38.35	38.50	38.20	-1.00	5	244
09:05:44	38.35	38.50	38.25	-0.95	3	239
09:05:44	38.35	38.50	38.30	-0.90	1	236
09:05:44	38.35	38.50	38.35	-0.85	1	235
09:05:42	38.45	38.50	38.45	-0.75	1	234
09:05:42	38.25	38.40	38.45	-0.75	2	233
09:05:42	38.25	38.40	38.40	-0.80	3	231
09:05:40	38.40	38.50	38.40	-0.80	1	228
09:05:34	38.25	38.40	38.40	-0.80	1	227
09:05:25	38.35	38.40	38.40	-0.80	2	226
09:05:25	38.35	38.40	38.40	-0.80	2	224
09:05:25	38.45	38.70	38.40	-0.80	4	222
09:05:25	38.45	38.70	38.45	-0.75	2	218
09:05:24	38.50	38.75	38.50	-0.70	1	216
09:05:23	38.25	38.35	38.35	-0.85	1	215
09:05:23	38.25	38.40	38.40	-0.80	5	214
09:05:23	38.20	38.30	38.30	-0.90	1	209
09:05:23	38.20	38.40	38.40	-0.80	6	208
09:05:23	38.20	38.35	38.35	-0.85	1	202
09:05:23	38.20	38.35	38.35	-0.85	2	201
09:05:23	38.20	38.35	38.35	-0.85	6	199
09:05:23	38.15	38.40	38.15	-1.05	33	193
09:03:23	38.25	38.45	38.15	-1.05	4	160
09:03:23	38.25	38.45	38.20	-1.00	3	156
09:03:23	38.25	38.45	38.25	-0.95	1	153
09:03:19	38.40	38.45	38.40	-0.80	1	152
09:03:11	38.40	38.45	38.40	-0.80	1	151
09:03:10	38.55	38.70	38.50	-0.70	7	150
09:03:10	38.55	38.70	38.55	-0.65	1	143
09:03:04	38.55	38.70	38.55	-0.65	1	142
09:03:03	38.55	38.75	38.55	-0.65	1	141
09:03:03	38.60	38.80	38.60	-0.60	1	140
09:02:57	38.80	38.85	38.80	-0.40	2	139
09:02:56	38.80	38.85	38.80	-0.40	4	137
09:02:56	38.80	38.85	38.80	-0.40	3	133
09:02:55	38.80	38.85	38.80	-0.40	2	130
09:02:55	38.80	38.85	38.80	-0.40	1	128
09:02:30	38.85	38.95	38.85	-0.35	1	127
09:02:03	38.80	39.00	38.80	-0.40	1	126
09:02:02	38.85	39.00	38.80	-0.40	3	125
09:02:02	38.85	39.00	38.85	-0.35	1	122
09:01:52	38.85	39.00	39.00	-0.20	1	121
09:01:48	38.85	39.00	39.00	-0.20	2	120
09:01:46	38.85	39.00	39.00	-0.20	2	118
09:01:45	38.90	39.00	39.00	-0.20	1	116
09:01:41	38.85	39.00	39.00	-0.20	4	115
09:01:40	38.85	38.95	39.00	-0.20	2	111
09:01:40	38.85	38.95	38.95	-0.25	1	109
09:01:39	38.85	39.00	39.00	-0.20	4	108
09:01:36	38.85	39.00	39.00	-0.20	1	104
09:01:35	38.85	39.00	39.00	-0.20	1	103
09:01:31	38.85	39.00	39.00	-0.20	5	102
09:01:17	38.95	39.05	39.05	-0.15	2	97
09:01:13	39.10	39.15	39.10	-0.10	1	95
09:01:13	39.10	39.15	39.10	-0.10	1	94
09:01:12	38.90	39.10	39.10	-0.10	1	93
09:01:05	38.95	39.10	39.10	-0.10	1	92
09:01:03	39.00	39.10	39.00	-0.20	1	91
09:00:58	39.05	39.15	39.05	-0.15	1	90
09:00:55	39.10	39.15	39.10	-0.10	1	89
09:00:38	39.10	39.15	39.15	-0.05	1	88
09:00:31	39.10	39.15	39.15	-0.05	1	87
09:00:13	39.20	39.25	39.20	0	14	86
09:00:12	39.20	39.25	39.20	0	1	72
09:00:12	39.20	39.25	39.20	0	2	71
09:00:12	39.20	39.25	39.20	0	2	69
09:00:11	39.20	39.25	39.20	0	1	67
09:00:05	39.20	39.30	39.20	0	4	66
09:00:04	39.30	39.35	39.20	0	5	62
09:00:04	39.30	39.35	39.25	+0.05	3	57
09:00:04	39.30	39.35	39.30	+0.10	8	54
09:00:03	39.30	39.50	39.30	+0.10	3	46
09:00:03	39.35	39.50	39.35	+0.15	2	43
09:00:02	39.50	39.95	39.35	+0.15	11	41
09:00:02	39.50	39.95	39.50	+0.30	3	30
09:00:02	39.50	39.65	39.65	+0.45	1	27
09:00:02	--	--	39.50	+0.30	26	26

　

其他人也逛...

POCO X8 Pro Max 12G/512G

麥當勞豬肉滿福堡好禮即享券

NWT威技 10L WiFi智慧除濕機 WDH-10EN

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

家樂福100元好禮即享券(餘額型)

SHISEIDO資生堂百優精純乳霜(75ml)

家樂福10000元好禮即享券(餘額型)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 5000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 3000點虛擬點數卡

MyCard 3290點虛擬點數卡

從鴨子划水到黑馬之姿　一銀財...

打掉超級業務英雄主義　玉山銀...

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

‧籌設國際學院暨對接市場　無人...
‧慢點賺成就競爭力　揭秘中信銀...
‧在鳳梨田中起飛　台灣無人機民...

加密貨幣

比特幣BTC	78222.80	-843.20	-1.07%
以太幣ETH	2191.61	-31.73	-1.43%
瑞波幣XRP	1.42	-0.01	-0.96%
比特幣現金BCH	413.45	-13.07	-3.06%
萊特幣LTC	56.09	-1.40	-2.44%
卡達幣ADA	0.255294	-0.01	-2.37%
波場幣TRX	0.356480	0.00	1.28%
恆星幣XLM	0.151773	0.00	-1.85%

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。