最新製造業測驗點走揚台經院：最強武器已廢不怕關稅變數熱門台股漲712.25點

更新報價

格斯科技 (6940)* 興櫃

21.80 ▼-1.13 -4.93% 0.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.13	2,127	21.70	14,000	21.90	11,000	22.50	22.60	21.60	22.93

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:58:22	21.80	21.90	21.80	-1.13	4	2127
14:58:22	21.80	21.90	21.80	-1.13	1	2123
14:58:22	21.70	21.90	21.90	-1.03	1	2122
14:57:31	21.70	21.90	21.90	-1.03	0	2121
14:55:31	21.80	21.90	21.80	-1.13	3	2121
14:55:30	21.70	21.90	21.90	-1.03	3	2118
14:55:30	21.70	21.90	21.90	-1.03	2	2115
14:54:26	21.70	21.90	21.90	-1.03	0	2113
14:52:00	21.80	21.90	21.80	-1.13	3	2113
14:52:00	21.80	21.90	21.80	-1.13	3	2110
14:51:59	21.80	21.90	21.80	-1.13	3	2107
14:51:59	21.80	21.90	21.80	-1.13	3	2104
14:51:59	21.80	21.90	21.80	-1.13	3	2101
14:51:59	21.80	21.90	21.80	-1.13	3	2098
14:51:58	21.80	21.90	21.80	-1.13	3	2095
14:50:18	21.70	21.90	21.90	-1.03	2	2092
14:40:14	21.70	21.90	21.90	-1.03	1	2090
14:36:49	21.70	21.90	21.90	-1.03	5	2089
14:34:55	21.70	21.90	21.90	-1.03	5	2084
14:34:39	21.70	21.90	21.90	-1.03	5	2079
14:31:26	21.70	21.90	21.70	-1.23	0	2074
14:27:45	21.70	21.90	21.70	-1.23	0	2074
14:24:40	21.70	21.90	21.90	-1.03	0	2074
14:22:03	21.80	21.90	21.80	-1.13	5	2074
14:22:03	21.70	21.90	21.90	-1.03	1	2069
14:21:59	21.70	21.90	21.90	-1.03	2	2068
14:16:01	21.70	21.90	21.90	-1.03	1	2066
14:15:24	21.70	21.90	21.90	-1.03	0	2065
14:15:16	21.80	21.90	21.80	-1.13	3	2065
14:15:16	21.70	21.90	21.90	-1.03	0	2062
14:14:44	21.70	21.90	21.70	-1.23	0	2062
14:09:18	21.70	21.90	21.90	-1.03	2	2062
14:08:48	21.70	21.90	21.90	-1.03	0	2060
14:08:30	21.65	21.80	21.80	-1.13	3	2060
14:07:56	21.70	21.80	21.70	-1.23	2	2057
14:07:56	21.60	21.80	21.80	-1.13	3	2055
14:07:56	21.60	21.80	21.80	-1.13	2	2052
14:00:01	21.60	21.80	21.80	-1.13	3	2050
14:00:01	21.60	21.80	21.80	-1.13	1	2047
13:54:49	21.60	21.80	21.80	-1.13	1	2046
13:49:24	21.60	21.80	21.80	-1.13	2	2045
13:46:40	21.60	21.80	21.60	-1.33	0	2043
13:44:32	21.60	21.80	21.80	-1.13	2	2043
13:44:23	21.60	21.80	21.60	-1.33	1	2041
13:41:57	21.60	21.80	21.60	-1.33	5	2040
13:41:43	21.60	21.80	21.60	-1.33	2	2035
13:41:10	21.60	21.75	21.75	-1.18	1	2033
13:40:43	21.60	21.75	21.75	-1.18	0	2032
13:39:09	21.65	21.75	21.75	-1.18	1	2032
13:39:09	21.65	21.80	21.65	-1.28	5	2031
13:38:47	21.65	21.75	21.75	-1.18	1	2026
13:38:47	21.65	21.75	21.75	-1.18	3	2025
13:38:46	21.65	21.75	21.75	-1.18	3	2022
13:38:46	21.65	21.75	21.75	-1.18	3	2019
13:38:46	21.65	21.75	21.75	-1.18	0	2016
13:38:46	21.65	21.75	21.75	-1.18	1	2016
13:38:46	21.65	21.75	21.75	-1.18	0	2015
13:38:46	21.65	21.75	21.75	-1.18	1	2015
13:38:46	21.65	21.75	21.75	-1.18	1	2014
13:38:46	21.65	21.75	21.75	-1.18	1	2013
13:38:46	21.65	21.75	21.75	-1.18	1	2012
13:38:46	21.65	21.75	21.75	-1.18	1	2011
13:38:46	21.65	21.75	21.75	-1.18	1	2010
13:38:46	21.65	21.75	21.75	-1.18	1	2009
13:38:46	21.65	21.75	21.75	-1.18	1	2008
13:38:46	21.65	21.75	21.75	-1.18	1	2007
13:38:46	21.65	21.75	21.75	-1.18	1	2006
13:38:45	21.65	21.75	21.75	-1.18	1	2005
13:38:45	21.65	21.75	21.75	-1.18	2	2004
13:38:37	21.65	21.90	21.65	-1.28	3	2002
13:38:37	21.05	21.75	21.75	-1.18	3	1999
13:38:37	21.05	21.75	21.75	-1.18	1	1996
13:38:37	21.05	21.75	21.75	-1.18	4	1995
13:38:37	21.65	21.90	21.65	-1.28	5	1991
13:38:37	21.65	21.90	21.65	-1.28	2	1986
13:38:04	21.65	21.90	21.65	-1.28	5	1984
13:37:34	21.65	21.90	21.65	-1.28	5	1979
13:37:03	21.65	21.90	21.65	-1.28	5	1974
13:36:19	21.65	21.90	21.90	-1.03	0	1969
13:36:19	21.65	21.90	21.65	-1.28	5	1969
13:36:15	21.65	21.75	21.75	-1.18	0	1964
13:36:15	21.65	21.75	21.75	-1.18	0	1964
13:36:15	21.65	21.75	21.75	-1.18	1	1964
13:36:15	21.65	21.75	21.75	-1.18	0	1963
13:36:15	21.65	21.75	21.75	-1.18	0	1963
13:36:15	21.65	21.75	21.75	-1.18	0	1963
13:36:15	21.65	21.75	21.75	-1.18	1	1963
13:36:15	21.65	21.75	21.75	-1.18	2	1962
13:36:15	21.65	21.90	21.65	-1.28	8	1960
13:36:15	21.65	21.90	21.65	-1.28	2	1952
13:33:37	21.65	21.90	21.65	-1.28	0	1950
13:31:35	21.65	21.90	21.65	-1.28	2	1950
13:31:13	21.70	21.80	21.80	-1.13	2	1948
13:31:13	21.70	21.80	21.80	-1.13	1	1946
13:31:13	21.70	21.80	21.80	-1.13	2	1945
13:31:13	21.70	21.80	21.80	-1.13	0	1943
13:31:13	21.70	21.80	21.80	-1.13	1	1943
13:31:13	21.70	21.80	21.80	-1.13	1	1942
13:31:12	21.70	21.80	21.80	-1.13	3	1941
13:31:12	21.70	21.80	21.80	-1.13	1	1938
13:31:12	21.70	21.80	21.80	-1.13	1	1937
13:31:12	21.70	21.80	21.80	-1.13	1	1936
13:31:12	21.70	21.80	21.80	-1.13	3	1935
13:31:12	21.70	21.80	21.80	-1.13	2	1932
13:31:12	21.70	21.80	21.80	-1.13	1	1930
13:31:12	21.70	21.80	21.80	-1.13	1	1929
13:31:12	21.70	21.80	21.80	-1.13	1	1928
13:31:12	21.70	21.80	21.80	-1.13	1	1927
13:31:12	21.70	21.80	21.80	-1.13	3	1926
13:31:11	21.70	21.85	21.85	-1.08	1	1923
13:31:05	21.70	21.85	21.70	-1.23	2	1922
13:30:56	21.70	21.85	21.70	-1.23	2	1920
13:30:46	21.70	21.85	21.70	-1.23	2	1918
13:30:39	21.70	21.85	21.85	-1.08	0	1916
13:29:56	21.70	21.85	21.85	-1.08	0	1916
13:26:58	21.70	21.85	21.70	-1.23	1	1916
13:26:36	21.70	21.85	21.70	-1.23	8	1915
13:24:11	21.80	21.90	21.80	-1.13	6	1907
13:24:11	21.70	21.90	21.90	-1.03	1	1901
13:24:11	21.70	21.90	21.90	-1.03	5	1900
13:24:11	21.70	21.85	21.85	-1.08	3	1895
13:24:08	21.70	21.80	21.80	-1.13	1	1892
13:24:08	21.70	21.80	21.80	-1.13	2	1891
13:24:07	21.70	21.80	21.80	-1.13	1	1889
13:24:07	21.70	21.80	21.80	-1.13	1	1888
13:24:07	21.70	21.80	21.80	-1.13	1	1887
13:24:06	21.70	21.80	21.80	-1.13	2	1886
13:24:06	21.70	21.80	21.80	-1.13	1	1884
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1883
13:24:06	21.70	21.80	21.80	-1.13	1	1883
13:24:06	21.70	21.80	21.80	-1.13	0	1882
13:24:06	21.70	21.80	21.80	-1.13	0	1882
13:24:06	21.70	21.80	21.80	-1.13	0	1882
13:24:06	21.70	21.80	21.80	-1.13	1	1882
13:24:05	21.70	21.80	21.80	-1.13	2	1881
13:24:05	21.70	21.80	21.80	-1.13	1	1879
13:24:05	21.70	21.80	21.80	-1.13	1	1878
13:24:05	21.70	21.80	21.80	-1.13	2	1877
13:24:04	21.70	21.80	21.80	-1.13	3	1875
13:23:58	21.70	21.90	21.70	-1.23	25	1872
13:23:16	21.80	21.90	21.80	-1.13	5	1847
13:23:16	21.70	21.90	21.90	-1.03	1	1842
13:23:16	21.70	21.90	21.90	-1.03	2	1841
13:22:43	21.70	21.90	21.90	-1.03	0	1839
13:22:30	21.70	21.90	21.90	-1.03	1	1839
13:18:37	21.70	21.90	21.70	-1.23	3	1838
13:18:03	21.70	21.90	21.90	-1.03	1	1835
13:17:39	21.70	21.90	21.70	-1.23	0	1834
13:17:24	21.70	21.90	21.70	-1.23	3	1834
13:14:29	21.80	21.90	21.80	-1.13	6	1831
13:14:29	21.70	21.90	21.90	-1.03	0	1825
13:12:02	21.70	21.90	21.90	-1.03	1	1825
13:10:36	21.70	21.90	21.90	-1.03	2	1824
13:06:53	21.70	21.90	21.90	-1.03	2	1822
13:06:53	21.70	21.90	21.90	-1.03	6	1820
13:06:41	21.70	21.90	21.90	-1.03	1	1814
13:06:33	21.70	21.90	21.70	-1.23	0	1813
13:05:47	21.70	21.90	21.90	-1.03	6	1813
13:05:26	21.70	21.90	21.90	-1.03	0	1807
13:05:22	21.70	21.90	21.90	-1.03	1	1807
13:04:20	21.70	21.90	21.90	-1.03	5	1806
13:04:05	21.70	21.90	21.90	-1.03	5	1801
13:03:50	21.70	21.90	21.90	-1.03	1	1796
13:02:50	21.70	21.90	21.90	-1.03	1	1795
13:02:00	21.70	21.90	21.90	-1.03	1	1794
13:01:36	21.70	21.90	21.90	-1.03	0	1793
13:00:55	21.70	21.90	21.70	-1.23	2	1793
13:00:41	21.70	21.90	21.70	-1.23	2	1791
13:00:26	21.70	21.90	21.70	-1.23	2	1789
12:59:43	21.70	21.90	21.70	-1.23	3	1787
12:59:08	21.70	21.90	21.70	-1.23	2	1784
12:59:06	21.70	21.90	21.70	-1.23	7	1782
12:58:52	21.70	21.90	21.70	-1.23	2	1775
12:58:35	21.70	21.90	21.70	-1.23	2	1773
12:56:27	21.80	21.90	21.80	-1.13	5	1771
12:56:27	21.70	21.90	21.90	-1.03	1	1766
12:56:27	21.70	21.90	21.90	-1.03	1	1765
12:55:44	21.70	21.90	21.90	-1.03	0	1764
12:54:26	21.70	21.90	21.90	-1.03	0	1764
12:52:46	21.70	21.90	21.90	-1.03	2	1764
12:52:28	21.70	21.90	21.90	-1.03	0	1762
12:52:06	21.70	21.90	21.70	-1.23	1	1762
12:49:36	21.75	21.90	21.90	-1.03	1	1761
12:48:38	21.70	21.90	21.70	-1.23	2	1760
12:46:49	21.70	21.80	21.80	-1.13	1	1758
12:46:49	21.70	21.80	21.80	-1.13	2	1757
12:46:49	21.70	21.90	21.70	-1.23	1	1755
12:46:49	21.70	21.90	21.70	-1.23	2	1754
12:45:25	21.70	21.90	21.70	-1.23	0	1752
12:45:00	21.80	21.90	21.80	-1.13	3	1752
12:44:52	21.80	21.90	21.80	-1.13	1	1749
12:44:52	21.80	21.90	21.80	-1.13	2	1748
12:44:52	21.70	21.90	21.90	-1.03	2	1746
12:44:26	21.70	21.90	21.90	-1.03	0	1744
12:43:14	21.70	21.85	21.85	-1.08	2	1744
12:43:14	21.70	21.85	21.85	-1.08	1	1742
12:43:14	21.75	21.90	21.75	-1.18	3	1741
12:43:14	21.75	21.90	21.75	-1.18	5	1738
12:36:10	21.70	21.85	21.85	-1.08	2	1733
12:35:53	21.70	21.85	21.85	-1.08	0	1731
12:35:35	21.70	21.85	21.70	-1.23	2	1731
12:34:05	21.70	21.85	21.70	-1.23	2	1729
12:33:54	21.75	21.85	21.75	-1.18	2	1727
12:33:54	21.70	21.85	21.85	-1.08	1	1725
12:33:54	21.70	21.85	21.85	-1.08	4	1724
12:32:26	21.70	21.85	21.85	-1.08	1	1720
12:32:26	21.70	21.85	21.85	-1.08	3	1719
12:32:18	21.70	21.85	21.85	-1.08	5	1716
12:32:06	21.70	21.85	21.70	-1.23	0	1711
12:29:57	21.70	21.85	21.85	-1.08	1	1711
12:29:04	21.70	21.85	21.85	-1.08	1	1710
12:25:29	21.70	21.85	21.85	-1.08	0	1709
12:25:07	21.70	21.85	21.85	-1.08	1	1709
12:24:35	21.75	21.85	21.85	-1.08	1	1708
12:24:35	21.75	21.90	21.75	-1.18	2	1707
12:23:35	21.75	21.90	21.75	-1.18	3	1705
12:22:46	21.80	21.95	21.80	-1.13	3	1702
12:20:50	21.80	21.90	21.90	-1.03	1	1699
12:20:50	21.80	21.90	21.90	-1.03	1	1698
12:20:49	21.80	21.90	21.90	-1.03	5	1697
12:20:44	21.80	21.95	21.80	-1.13	3	1692
12:18:51	21.80	21.95	21.80	-1.13	2	1689
12:17:31	21.80	21.90	21.90	-1.03	4	1687
12:17:31	21.80	21.90	21.90	-1.03	1	1683
12:17:31	21.80	21.95	21.80	-1.13	2	1682
12:17:14	21.80	21.95	21.80	-1.13	2	1680
12:16:53	21.80	21.95	21.80	-1.13	0	1678
12:16:37	21.75	21.90	21.90	-1.03	1	1678
12:16:10	21.70	21.90	21.90	-1.03	5	1677
12:15:31	21.70	21.85	21.70	-1.23	2	1672
12:15:31	21.70	21.85	21.85	-1.08	0	1670
12:15:31	21.70	21.95	21.70	-1.23	1	1670
12:15:26	21.70	21.95	21.70	-1.23	0	1669
12:11:21	21.70	21.95	21.70	-1.23	1	1669
12:08:44	21.85	21.95	21.85	-1.08	5	1668
12:08:44	21.70	21.95	21.95	-0.98	5	1663
12:05:05	21.70	21.90	21.90	-1.03	3	1658
12:04:14	21.70	21.90	21.70	-1.23	1	1655
12:03:32	21.70	21.90	21.70	-1.23	1	1654
11:59:09	21.80	21.90	21.80	-1.13	1	1653
11:59:09	21.80	21.90	21.80	-1.13	1	1652
11:59:09	21.80	21.90	21.80	-1.13	1	1651
11:59:09	21.70	21.90	21.90	-1.03	1	1650
11:58:47	21.70	21.90	21.90	-1.03	5	1649
11:57:06	21.70	21.80	21.80	-1.13	0	1644
11:57:06	21.70	21.80	21.80	-1.13	3	1644
11:57:06	21.70	21.80	21.80	-1.13	1	1641
11:57:06	21.70	21.80	21.80	-1.13	2	1640
11:57:06	21.70	21.80	21.80	-1.13	1	1638
11:57:06	21.70	21.80	21.80	-1.13	2	1637
11:57:06	21.70	21.80	21.80	-1.13	3	1635
11:57:06	21.70	21.80	21.80	-1.13	1	1632
11:57:06	21.70	21.80	21.80	-1.13	10	1631
11:57:06	21.70	21.80	21.80	-1.13	0	1621
11:57:06	21.70	21.80	21.80	-1.13	1	1621
11:57:06	21.70	21.80	21.80	-1.13	1	1620
11:57:06	21.70	21.80	21.80	-1.13	1	1619
11:57:06	21.70	21.80	21.80	-1.13	0	1618
11:57:06	21.70	21.80	21.80	-1.13	3	1618
11:57:06	21.70	21.80	21.80	-1.13	5	1615
11:57:06	21.70	21.80	21.80	-1.13	2	1610
11:57:06	21.70	21.80	21.80	-1.13	1	1608
11:57:06	21.70	21.80	21.80	-1.13	1	1607
11:57:06	21.70	21.80	21.80	-1.13	4	1606
11:57:06	21.70	21.80	21.80	-1.13	1	1602
11:57:06	21.70	21.80	21.80	-1.13	5	1601
11:57:06	21.70	21.80	21.80	-1.13	1	1596
11:56:48	21.05	21.80	21.80	-1.13	1	1595
11:56:48	21.05	21.80	21.80	-1.13	1	1594
11:56:48	21.05	21.80	21.80	-1.13	1	1593
11:56:48	21.05	21.80	21.80	-1.13	0	1592
11:56:48	21.05	21.80	21.80	-1.13	0	1592
11:56:48	21.05	21.80	21.80	-1.13	0	1592
11:56:48	21.05	21.80	21.80	-1.13	0	1592
11:56:48	21.05	21.80	21.80	-1.13	0	1592
11:56:48	21.05	21.80	21.80	-1.13	0	1592
11:56:48	21.05	21.80	21.80	-1.13	1	1592
11:56:48	21.05	21.80	21.80	-1.13	1	1591
11:56:48	21.05	21.80	21.80	-1.13	1	1590
11:56:48	21.70	21.85	21.70	-1.23	5	1589
11:56:48	21.70	21.85	21.70	-1.23	3	1584
11:56:48	21.70	21.85	21.70	-1.23	39	1581
11:53:49	21.70	21.90	21.70	-1.23	3	1542
11:52:58	21.75	21.85	21.75	-1.18	2	1539
11:52:58	21.70	21.85	21.85	-1.08	3	1537
11:52:55	21.70	21.85	21.70	-1.23	2	1534
11:52:28	21.70	21.85	21.70	-1.23	3	1532
11:51:51	21.70	21.85	21.70	-1.23	1	1529
11:51:05	21.70	21.85	21.85	-1.08	1	1528
11:49:27	21.70	21.85	21.70	-1.23	2	1527
11:49:22	21.70	21.85	21.85	-1.08	1	1525
11:48:18	21.75	21.85	21.85	-1.08	1	1524
11:48:18	21.75	21.90	21.75	-1.18	2	1523
11:48:03	21.75	21.90	21.75	-1.18	2	1521
11:46:06	21.75	21.90	21.75	-1.18	0	1519
11:45:28	21.70	21.85	21.85	-1.08	1	1519
11:45:28	21.75	21.90	21.75	-1.18	3	1518
11:45:28	21.75	21.90	21.75	-1.18	5	1515
11:45:17	21.75	21.90	21.90	-1.03	0	1510
11:45:13	21.75	21.90	21.90	-1.03	1	1510
11:44:16	21.75	21.90	21.90	-1.03	0	1509
11:43:42	21.70	21.90	21.90	-1.03	0	1509
11:43:23	21.70	21.90	21.90	-1.03	0	1509
11:43:21	21.70	21.90	21.90	-1.03	0	1509
11:40:52	21.70	21.90	21.90	-1.03	0	1509
11:40:38	21.75	21.85	21.85	-1.08	1	1509
11:40:38	21.75	21.85	21.85	-1.08	1	1508
11:40:37	21.75	21.85	21.85	-1.08	1	1507
11:40:37	21.75	21.85	21.85	-1.08	1	1506
11:40:37	21.75	21.85	21.85	-1.08	1	1505
11:40:37	21.75	21.85	21.85	-1.08	3	1504
11:40:37	21.75	21.85	21.85	-1.08	3	1501
11:40:37	21.75	21.85	21.85	-1.08	3	1498
11:40:37	21.75	21.85	21.85	-1.08	2	1495
11:40:37	21.75	21.85	21.85	-1.08	1	1493
11:40:37	21.75	21.85	21.85	-1.08	2	1492
11:40:37	21.75	21.85	21.85	-1.08	1	1490
11:40:36	21.75	21.85	21.85	-1.08	3	1489
11:40:31	21.75	21.85	21.85	-1.08	3	1486
11:40:31	21.75	21.90	21.75	-1.18	1	1483
11:40:31	21.05	21.85	21.85	-1.08	4	1482
11:40:31	21.05	21.85	21.85	-1.08	1	1478
11:40:31	21.75	21.90	21.75	-1.18	3	1477
11:40:31	21.75	21.90	21.75	-1.18	5	1474
11:40:31	21.75	21.90	21.75	-1.18	11	1469
11:40:31	21.75	21.90	21.75	-1.18	1	1458
11:40:09	21.75	21.90	21.75	-1.18	10	1457
11:40:03	21.75	21.90	21.75	-1.18	1	1447
11:38:33	21.75	21.90	21.75	-1.18	1	1446
11:37:37	21.80	21.90	21.80	-1.13	1	1445
11:37:19	21.80	21.90	21.80	-1.13	1	1444
11:36:59	21.80	21.90	21.80	-1.13	1	1443
11:36:46	21.80	21.90	21.80	-1.13	2	1442
11:36:46	21.75	21.90	21.90	-1.03	2	1440
11:36:46	21.75	21.90	21.90	-1.03	2	1438
11:35:46	21.75	21.90	21.90	-1.03	0	1436
11:35:41	21.75	21.90	21.90	-1.03	1	1436
11:35:21	21.75	21.90	21.90	-1.03	1	1435
11:35:21	21.75	21.90	21.90	-1.03	1	1434
11:34:45	21.75	21.90	21.90	-1.03	0	1433
11:33:56	21.75	21.90	21.90	-1.03	1	1433
11:32:38	21.80	21.90	21.80	-1.13	3	1432
11:32:38	21.75	21.90	21.90	-1.03	2	1429
11:32:01	21.75	21.90	21.90	-1.03	1	1427
11:31:27	21.75	21.85	21.85	-1.08	0	1426
11:31:27	21.75	21.85	21.85	-1.08	0	1426
11:31:27	21.75	21.85	21.85	-1.08	0	1426
11:31:27	21.75	21.85	21.85	-1.08	0	1426
11:31:27	21.75	21.85	21.85	-1.08	0	1426
11:31:27	21.75	21.85	21.85	-1.08	0	1426
11:31:27	21.75	21.85	21.85	-1.08	4	1426
11:31:27	21.75	21.85	21.85	-1.08	0	1422
11:31:27	21.75	21.85	21.85	-1.08	0	1422
11:31:27	21.75	21.90	21.75	-1.18	6	1422
11:31:27	21.75	21.90	21.75	-1.18	4	1416
11:30:01	21.75	21.90	21.90	-1.03	1	1412
11:29:00	21.75	21.90	21.75	-1.18	1	1411
11:28:20	21.80	22.00	21.80	-1.13	3	1410
11:28:20	21.80	22.00	21.80	-1.13	2	1407
11:28:09	21.80	22.00	21.80	-1.13	0	1405
11:28:04	21.80	21.90	21.90	-1.03	3	1405
11:28:04	21.80	22.00	21.80	-1.13	5	1402
11:27:48	21.75	21.90	21.90	-1.03	6	1397
11:27:48	21.75	21.90	21.90	-1.03	1	1391
11:27:37	21.75	21.90	21.90	-1.03	1	1390
11:27:30	21.75	21.90	21.90	-1.03	1	1389
11:27:18	21.75	21.90	21.75	-1.18	1	1388
11:26:31	21.80	21.90	21.80	-1.13	3	1387
11:26:31	21.75	21.90	21.90	-1.03	1	1384
11:26:31	21.75	21.90	21.90	-1.03	2	1383
11:25:47	21.75	21.90	21.90	-1.03	1	1381
11:25:10	21.75	21.90	21.90	-1.03	0	1380
11:25:10	21.75	21.90	21.90	-1.03	1	1380
11:25:10	21.75	21.90	21.90	-1.03	2	1379
11:25:10	21.80	22.00	21.80	-1.13	5	1377
11:25:10	21.80	22.00	21.80	-1.13	2	1372
11:24:41	21.80	21.90	21.90	-1.03	3	1370
11:24:41	21.80	21.90	21.90	-1.03	1	1367
11:24:41	21.80	21.90	21.90	-1.03	1	1366
11:24:41	21.80	22.00	21.80	-1.13	1	1365
11:24:41	21.80	22.00	21.80	-1.13	3	1364
11:23:57	21.80	22.00	21.80	-1.13	1	1361
11:23:48	21.80	22.00	22.00	-0.93	0	1360
11:23:00	21.80	22.00	21.80	-1.13	1	1360
11:22:16	21.80	22.00	22.00	-0.93	0	1359
11:21:05	21.75	22.00	22.00	-0.93	0	1359
11:20:27	21.75	21.90	21.90	-1.03	1	1359
11:20:25	21.75	21.90	21.90	-1.03	1	1358
11:20:08	21.75	21.90	21.90	-1.03	1	1357
11:19:01	21.75	22.00	22.00	-0.93	0	1356
11:18:24	21.80	21.90	21.90	-1.03	1	1356
11:18:24	21.80	21.90	21.90	-1.03	0	1355
11:18:24	21.80	21.90	21.90	-1.03	1	1355
11:18:24	21.80	21.90	21.90	-1.03	2	1354
11:18:24	21.80	21.90	21.90	-1.03	1	1352
11:18:20	21.80	21.90	21.90	-1.03	3	1351
11:18:20	21.80	21.95	21.80	-1.13	2	1348
11:18:20	21.80	21.95	21.80	-1.13	8	1346
11:17:34	21.80	21.90	21.90	-1.03	3	1338
11:17:34	21.80	21.95	21.80	-1.13	2	1335
11:17:34	21.80	21.95	21.80	-1.13	3	1333
11:17:07	21.85	21.95	21.85	-1.08	2	1330
11:17:07	21.80	21.95	21.95	-0.98	2	1328
11:17:07	21.80	21.95	21.95	-0.98	3	1326
11:16:37	21.80	21.95	21.95	-0.98	2	1323
11:16:27	21.75	21.90	21.90	-1.03	3	1321
11:16:20	21.80	21.90	21.90	-1.03	1	1318
11:16:20	21.80	21.90	21.90	-1.03	3	1317
11:16:20	21.80	21.90	21.90	-1.03	2	1314
11:16:20	21.80	21.90	21.90	-1.03	1	1312
11:16:12	21.80	21.90	21.90	-1.03	2	1311
11:16:12	21.80	21.90	21.90	-1.03	1	1309
11:16:12	21.80	21.95	21.80	-1.13	3	1308
11:16:12	21.80	21.95	21.80	-1.13	4	1305
11:15:36	21.80	21.90	21.90	-1.03	3	1301
11:15:36	21.80	21.90	21.90	-1.03	5	1298
11:15:36	21.80	21.95	21.80	-1.13	6	1293
11:15:36	21.80	21.95	21.80	-1.13	3	1287
11:15:36	21.80	21.95	21.80	-1.13	1	1284
11:14:50	21.80	21.95	21.95	-0.98	0	1283
11:14:20	21.80	21.90	21.90	-1.03	1	1283
11:14:20	21.80	21.90	21.90	-1.03	2	1282
11:14:19	21.80	21.90	21.90	-1.03	2	1280
11:14:19	21.80	21.90	21.90	-1.03	1	1278
11:14:19	21.80	21.90	21.90	-1.03	1	1277
11:14:19	21.80	21.90	21.90	-1.03	1	1276
11:14:19	21.80	21.90	21.90	-1.03	1	1275
11:14:18	21.80	21.90	21.90	-1.03	3	1274
11:14:18	21.80	21.90	21.90	-1.03	3	1271
11:14:17	21.80	21.90	21.90	-1.03	1	1268
11:14:17	21.80	21.90	21.90	-1.03	2	1267
11:14:17	21.80	21.90	21.90	-1.03	3	1265
11:14:16	21.80	21.90	21.90	-1.03	1	1262
11:14:16	21.80	21.90	21.90	-1.03	2	1261
11:14:16	21.80	21.90	21.90	-1.03	1	1259
11:14:16	21.80	21.90	21.90	-1.03	1	1258
11:14:16	21.80	21.90	21.90	-1.03	1	1257
11:14:15	21.80	21.90	21.90	-1.03	1	1256
11:14:15	21.80	21.90	21.90	-1.03	2	1255
11:14:11	21.80	22.00	21.80	-1.13	1	1253
11:14:06	21.80	21.90	21.90	-1.03	0	1252
11:14:06	21.80	21.90	21.90	-1.03	0	1252
11:14:06	21.80	21.90	21.90	-1.03	0	1252
11:14:06	21.80	21.90	21.90	-1.03	0	1252
11:14:06	21.80	21.90	21.90	-1.03	0	1252
11:14:06	21.80	21.90	21.90	-1.03	0	1252
11:14:06	21.80	21.90	21.90	-1.03	1	1252
11:14:06	21.80	21.90	21.90	-1.03	1	1251
11:14:06	21.80	22.00	21.80	-1.13	3	1250
11:14:06	21.80	22.00	21.80	-1.13	3	1247
11:14:06	21.80	22.00	21.80	-1.13	4	1244
11:13:18	21.80	22.00	22.00	-0.93	0	1240
11:12:58	21.80	22.00	21.80	-1.13	15	1240
11:12:30	21.80	22.00	22.00	-0.93	1	1225
11:12:20	21.80	22.00	21.80	-1.13	20	1224
11:12:12	21.90	22.00	21.90	-1.03	5	1204
11:12:12	21.80	22.00	22.00	-0.93	1	1199
11:12:12	21.80	22.00	22.00	-0.93	2	1198
11:10:46	21.90	22.00	21.90	-1.03	3	1196
11:10:46	21.90	22.00	21.90	-1.03	3	1193
11:10:46	21.80	22.00	22.00	-0.93	3	1190
11:10:46	21.80	22.00	22.00	-0.93	2	1187
11:09:51	21.80	22.00	22.00	-0.93	4	1185
11:09:02	21.80	22.00	21.80	-1.13	5	1181
11:05:36	21.80	22.00	22.00	-0.93	3	1176
11:04:30	21.80	22.00	22.00	-0.93	0	1173
11:02:23	21.80	22.00	22.00	-0.93	1	1173
11:01:15	21.80	22.00	22.00	-0.93	1	1172
11:00:29	21.80	22.00	22.00	-0.93	4	1171
10:59:44	21.80	21.90	21.90	-1.03	5	1167
10:59:44	21.80	22.00	21.80	-1.13	6	1162
10:59:44	21.80	22.00	21.80	-1.13	4	1156
10:59:41	21.80	22.00	22.00	-0.93	3	1152
10:59:22	21.80	22.00	22.00	-0.93	0	1149
10:59:10	21.80	21.90	21.90	-1.03	3	1149
10:59:10	21.80	22.00	21.80	-1.13	1	1146
10:59:10	21.80	22.00	21.80	-1.13	1	1145
10:58:39	21.80	22.00	22.00	-0.93	0	1144
10:58:13	21.80	22.00	22.00	-0.93	0	1144
10:58:07	21.80	22.00	21.80	-1.13	1	1144
10:57:51	21.80	22.00	21.80	-1.13	0	1143
10:57:49	21.80	22.00	22.00	-0.93	0	1143
10:57:47	21.80	22.00	22.00	-0.93	0	1143
10:56:52	21.90	22.00	21.90	-1.03	5	1143
10:56:52	21.80	22.00	22.00	-0.93	4	1138
10:56:52	21.80	22.00	22.00	-0.93	5	1134
10:56:52	21.80	22.00	22.00	-0.93	1	1129
10:56:36	21.80	22.00	22.00	-0.93	1	1128
10:55:08	21.80	22.00	22.00	-0.93	0	1127
10:54:00	21.80	22.00	21.80	-1.13	1	1127
10:53:44	21.80	22.00	22.00	-0.93	0	1126
10:53:25	21.80	22.00	21.80	-1.13	1	1126
10:50:29	21.80	21.90	21.90	-1.03	2	1125
10:50:29	21.80	21.90	21.90	-1.03	1	1123
10:50:29	21.80	22.00	21.80	-1.13	1	1122
10:50:29	21.80	22.00	21.80	-1.13	3	1121
10:49:48	21.15	21.95	21.95	-0.98	0	1118
10:49:48	21.15	21.95	21.95	-0.98	0	1118
10:49:48	21.15	21.95	21.95	-0.98	1	1118
10:49:48	21.85	22.00	21.85	-1.08	3	1117
10:49:48	21.85	22.00	21.85	-1.08	3	1114
10:46:57	21.90	22.05	21.90	-1.03	3	1111
10:46:15	21.85	22.00	21.85	-1.08	2	1108
10:46:06	21.85	22.00	22.00	-0.93	1	1106
10:45:35	21.85	22.00	22.00	-0.93	0	1105
10:44:35	21.85	22.00	22.00	-0.93	1	1105
10:44:11	21.80	21.95	21.95	-0.98	1	1104
10:44:05	21.85	21.95	21.95	-0.98	2	1103
10:44:05	21.85	21.95	21.95	-0.98	1	1101
10:44:04	21.85	21.95	21.95	-0.98	3	1100
10:44:04	21.85	21.95	21.95	-0.98	3	1097
10:44:04	21.85	21.95	21.95	-0.98	3	1094
10:44:04	21.85	21.95	21.95	-0.98	1	1091
10:44:04	21.85	21.95	21.95	-0.98	1	1090
10:44:04	21.85	21.95	21.95	-0.98	1	1089
10:44:04	21.85	21.95	21.95	-0.98	3	1088
10:44:04	21.85	21.95	21.95	-0.98	3	1085
10:44:03	21.85	21.95	21.95	-0.98	3	1082
10:44:03	21.85	21.95	21.95	-0.98	1	1079
10:44:03	21.85	21.95	21.95	-0.98	1	1078
10:44:03	21.85	21.95	21.95	-0.98	1	1077
10:44:03	21.85	21.95	21.95	-0.98	0	1076
10:44:03	21.85	21.95	21.95	-0.98	1	1076
10:44:03	21.85	21.95	21.95	-0.98	0	1075
10:44:03	21.85	21.95	21.95	-0.98	0	1075
10:44:03	21.85	21.95	21.95	-0.98	0	1075
10:44:03	21.85	21.95	21.95	-0.98	0	1075
10:44:03	21.85	21.95	21.95	-0.98	1	1075
10:44:03	21.85	21.95	21.95	-0.98	2	1074
10:44:03	21.85	21.95	21.95	-0.98	1	1072
10:44:03	21.85	21.95	21.95	-0.98	2	1071
10:44:03	21.85	21.95	21.95	-0.98	1	1069
10:44:00	21.85	21.95	21.95	-0.98	1	1068
10:44:00	21.85	21.95	21.95	-0.98	1	1067
10:44:00	21.85	21.95	21.95	-0.98	2	1066
10:44:00	21.85	21.95	21.95	-0.98	1	1064
10:44:00	21.85	22.05	21.85	-1.08	5	1063
10:43:58	21.85	22.05	21.85	-1.08	30	1058
10:43:49	21.90	22.00	21.90	-1.03	2	1028
10:43:49	21.85	22.00	22.00	-0.93	3	1026
10:43:20	21.85	22.00	22.00	-0.93	2	1023
10:43:20	21.90	22.05	21.90	-1.03	5	1021
10:43:20	21.90	22.05	21.90	-1.03	3	1016
10:42:11	21.90	22.05	21.90	-1.03	2	1013
10:42:11	21.85	22.00	22.00	-0.93	5	1011
10:42:11	21.85	22.00	22.00	-0.93	3	1006
10:41:38	21.85	22.00	22.00	-0.93	1	1003
10:41:38	21.85	22.00	22.00	-0.93	2	1002
10:41:38	21.90	22.05	21.90	-1.03	3	1000
10:41:38	21.90	22.05	21.90	-1.03	5	997
10:41:37	21.90	22.05	22.05	-0.88	3	992
10:40:16	21.85	22.00	22.00	-0.93	0	989
10:40:01	21.85	22.00	22.00	-0.93	0	989
10:39:57	21.90	22.00	22.00	-0.93	1	989
10:39:48	21.90	22.00	22.00	-0.93	3	988
10:39:48	21.05	22.00	22.00	-0.93	0	985
10:39:48	21.05	22.00	22.00	-0.93	1	985
10:39:48	21.05	22.00	22.00	-0.93	0	984
10:39:48	21.05	22.00	22.00	-0.93	1	984
10:39:48	21.05	22.00	22.00	-0.93	1	983
10:39:48	21.05	22.00	22.00	-0.93	4	982
10:39:48	21.85	22.05	21.85	-1.08	5	978
10:39:48	21.90	22.05	21.90	-1.03	3	973
10:39:48	21.90	22.05	21.90	-1.03	2	970
10:38:59	21.90	22.05	22.05	-0.88	0	968
10:38:10	21.90	22.05	21.90	-1.03	1	968
10:38:08	21.90	22.00	22.00	-0.93	1	967
10:38:08	21.90	22.00	22.00	-0.93	2	966
10:38:08	21.90	22.00	22.00	-0.93	3	964
10:38:08	21.90	22.00	22.00	-0.93	1	961
10:38:08	21.90	22.00	22.00	-0.93	2	960
10:38:07	21.90	22.00	22.00	-0.93	3	958
10:38:07	21.90	22.00	22.00	-0.93	3	955
10:38:06	21.90	22.00	22.00	-0.93	3	952
10:38:06	21.90	22.00	22.00	-0.93	3	949
10:38:06	21.90	22.00	22.00	-0.93	1	946
10:38:06	21.90	22.00	22.00	-0.93	1	945
10:38:06	21.90	22.00	22.00	-0.93	1	944
10:38:05	21.90	22.00	22.00	-0.93	2	943
10:38:05	21.90	22.00	22.00	-0.93	1	941
10:38:05	21.90	22.00	22.00	-0.93	1	940
10:38:05	21.90	22.00	22.00	-0.93	1	939
10:38:05	21.90	22.00	22.00	-0.93	1	938
10:38:05	21.90	22.00	22.00	-0.93	2	937
10:38:05	21.90	22.00	22.00	-0.93	1	935
10:38:05	21.90	22.00	22.00	-0.93	1	934
10:38:05	21.90	22.00	22.00	-0.93	2	933
10:38:04	21.90	22.00	22.00	-0.93	2	931
10:38:04	21.90	22.00	22.00	-0.93	1	929
10:38:04	21.90	22.00	22.00	-0.93	2	928
10:38:04	21.90	22.00	22.00	-0.93	1	926
10:38:04	21.90	22.00	22.00	-0.93	1	925
10:38:04	21.90	22.00	22.00	-0.93	2	924
10:38:03	21.90	22.00	22.00	-0.93	3	922
10:38:03	21.90	22.00	22.00	-0.93	1	919
10:38:03	21.90	22.00	22.00	-0.93	2	918
10:37:57	21.85	22.00	22.00	-0.93	1	916
10:37:57	21.85	22.00	22.00	-0.93	2	915
10:37:57	21.90	22.05	21.90	-1.03	3	913
10:37:57	21.90	22.05	21.90	-1.03	17	910
10:37:34	21.90	22.05	21.90	-1.03	30	893
10:32:27	21.90	22.00	22.00	-0.93	1	863
10:32:27	21.90	22.00	22.00	-0.93	1	862
10:32:27	21.90	22.00	22.00	-0.93	1	861
10:32:27	21.90	22.05	21.90	-1.03	3	860
10:32:27	21.90	22.05	21.90	-1.03	2	857
10:31:50	21.90	22.05	21.90	-1.03	1	855
10:30:56	21.90	22.00	22.00	-0.93	1	854
10:30:56	21.90	22.00	22.00	-0.93	1	853
10:30:56	21.90	22.00	22.00	-0.93	1	852
10:30:55	21.90	22.00	22.00	-0.93	3	851
10:30:55	21.90	22.00	22.00	-0.93	1	848
10:30:55	21.90	22.00	22.00	-0.93	2	847
10:30:54	21.90	22.00	22.00	-0.93	1	845
10:30:54	21.90	22.00	22.00	-0.93	1	844
10:30:54	21.90	22.00	22.00	-0.93	1	843
10:30:53	21.90	22.00	22.00	-0.93	3	842
10:30:52	21.90	22.00	22.00	-0.93	1	839
10:30:52	21.90	22.00	22.00	-0.93	2	838
10:30:52	21.90	22.00	22.00	-0.93	1	836
10:30:52	21.90	22.00	22.00	-0.93	2	835
10:30:51	21.90	22.00	22.00	-0.93	3	833
10:30:51	21.90	22.00	22.00	-0.93	2	830
10:30:51	21.90	22.00	22.00	-0.93	1	828
10:30:50	21.90	22.00	22.00	-0.93	1	827
10:30:50	21.90	22.00	22.00	-0.93	1	826
10:30:50	21.90	22.00	22.00	-0.93	1	825
10:30:49	21.90	22.00	22.00	-0.93	3	824
10:30:49	21.90	22.00	22.00	-0.93	2	821
10:30:49	21.90	22.00	22.00	-0.93	1	819
10:30:48	21.90	22.00	22.00	-0.93	1	818
10:30:48	21.90	22.00	22.00	-0.93	2	817
10:30:48	21.90	22.00	22.00	-0.93	2	815
10:30:48	21.90	22.00	22.00	-0.93	1	813
10:30:47	21.90	22.00	22.00	-0.93	0	812
10:30:47	21.90	22.00	22.00	-0.93	0	812
10:30:47	21.90	22.00	22.00	-0.93	0	812
10:30:47	21.90	22.00	22.00	-0.93	0	812
10:30:47	21.90	22.00	22.00	-0.93	2	812
10:30:47	21.90	22.00	22.00	-0.93	0	810
10:28:06	21.95	22.05	21.95	-0.98	6	810
10:28:06	21.90	22.05	22.05	-0.88	5	804
10:28:06	21.90	22.05	22.05	-0.88	5	799
10:27:59	21.90	22.05	21.90	-1.03	48	794
10:27:53	21.90	22.05	22.05	-0.88	1	746
10:27:28	21.95	22.05	21.95	-0.98	6	745
10:27:28	21.90	22.05	22.05	-0.88	1	739
10:27:28	21.90	22.05	22.05	-0.88	6	738
10:27:28	21.90	22.05	22.05	-0.88	1	732
10:27:19	21.90	22.05	22.05	-0.88	1	731
10:27:12	21.90	22.05	22.05	-0.88	0	730
10:26:59	21.95	22.05	22.05	-0.88	0	730
10:26:59	21.95	22.15	21.95	-0.98	2	730
10:26:59	21.85	22.05	22.05	-0.88	3	728
10:26:59	21.95	22.15	21.95	-0.98	3	725
10:26:59	21.95	22.15	21.95	-0.98	3	722
10:26:34	21.95	22.10	22.10	-0.83	2	719
10:26:34	22.00	22.15	22.00	-0.93	3	717
10:24:53	22.00	22.10	22.00	-0.93	4	714
10:24:53	21.95	22.10	22.10	-0.83	5	710
10:24:53	21.95	22.10	22.10	-0.83	5	705
10:24:19	21.95	22.10	22.10	-0.83	3	700
10:24:06	21.95	22.10	22.10	-0.83	3	697
10:24:06	21.95	22.10	22.10	-0.83	2	694
10:23:37	21.95	22.05	22.05	-0.88	1	692
10:23:37	21.95	22.05	22.05	-0.88	1	691
10:23:37	21.95	22.05	22.05	-0.88	1	690
10:23:26	21.95	22.05	22.05	-0.88	1	689
10:23:26	21.95	22.05	22.05	-0.88	1	688
10:23:26	21.95	22.05	22.05	-0.88	0	687
10:23:26	21.95	22.05	22.05	-0.88	0	687
10:23:26	21.95	22.10	21.95	-0.98	2	687
10:22:19	22.00	22.10	22.10	-0.83	0	685
10:22:13	22.05	22.15	22.05	-0.88	4	685
10:22:13	22.00	22.15	22.15	-0.78	0	681
10:21:26	22.00	22.15	22.15	-0.78	1	681
10:20:50	22.00	22.15	22.15	-0.78	1	680
10:20:11	22.00	22.15	22.15	-0.78	1	679
10:19:44	22.00	22.15	22.00	-0.93	1	678
10:19:27	22.00	22.15	22.00	-0.93	1	677
10:19:15	22.00	22.15	22.15	-0.78	1	676
10:18:32	21.95	22.15	21.95	-0.98	0	675
10:18:32	21.95	22.10	22.10	-0.83	1	675
10:18:27	21.95	22.10	22.10	-0.83	1	674
10:18:22	22.00	22.10	22.10	-0.83	1	673
10:18:21	22.00	22.10	22.10	-0.83	2	672
10:18:21	22.00	22.10	22.10	-0.83	1	670
10:18:21	22.00	22.15	22.00	-0.93	3	669
10:18:21	22.00	22.15	22.00	-0.93	2	666
10:18:13	22.00	22.15	22.00	-0.93	0	664
10:17:54	22.00	22.10	22.10	-0.83	3	664
10:17:53	21.40	22.10	22.10	-0.83	1	661
10:17:53	21.40	22.10	22.10	-0.83	1	660
10:17:53	21.40	22.10	22.10	-0.83	0	659
10:17:53	22.00	22.15	22.00	-0.93	3	659
10:17:53	22.00	22.15	22.00	-0.93	3	656
10:17:53	22.00	22.15	22.00	-0.93	2	653
10:17:52	22.00	22.15	22.15	-0.78	1	651
10:16:50	22.00	22.15	22.00	-0.93	1	650
10:16:44	22.00	22.15	22.15	-0.78	1	649
10:16:44	22.05	22.20	22.05	-0.88	2	648
10:16:19	22.05	22.20	22.05	-0.88	1	646
10:15:30	22.00	22.15	22.15	-0.78	0	645
10:15:30	22.05	22.15	22.15	-0.78	1	645
10:15:30	22.05	22.15	22.15	-0.78	1	644
10:15:30	22.05	22.15	22.15	-0.78	1	643
10:15:28	22.10	22.20	22.20	-0.73	1	642
10:15:28	22.10	22.20	22.20	-0.73	1	641
10:15:28	22.10	22.20	22.20	-0.73	1	640
10:15:28	22.10	22.20	22.20	-0.73	0	639
10:15:28	22.10	22.20	22.20	-0.73	1	639
10:15:28	22.10	22.20	22.20	-0.73	1	638
10:15:28	22.10	22.20	22.20	-0.73	1	637
10:15:28	22.10	22.20	22.20	-0.73	1	636
10:15:28	22.10	22.20	22.20	-0.73	3	635
10:15:28	22.10	22.20	22.20	-0.73	3	632
10:15:25	22.10	22.20	22.20	-0.73	2	629
10:15:25	22.10	22.20	22.20	-0.73	1	627
10:15:24	22.00	22.20	22.20	-0.73	0	626
10:15:24	22.00	22.20	22.20	-0.73	0	626
10:15:24	22.00	22.20	22.20	-0.73	1	626
10:15:24	22.00	22.20	22.20	-0.73	1	625
10:15:24	22.00	22.20	22.20	-0.73	0	624
10:15:24	22.00	22.20	22.20	-0.73	0	624
10:15:24	22.10	22.25	22.10	-0.83	10	624
10:15:24	22.10	22.25	22.10	-0.83	3	614
10:14:57	22.15	22.25	22.25	-0.68	1	611
10:14:54	22.15	22.30	22.15	-0.78	1	610
10:14:41	22.15	22.25	22.25	-0.68	0	609
10:14:41	22.15	22.25	22.25	-0.68	0	609
10:14:41	22.15	22.25	22.25	-0.68	2	609
10:14:41	22.15	22.30	22.15	-0.78	2	607
10:13:58	22.15	22.30	22.15	-0.78	0	605
10:13:44	22.20	22.30	22.20	-0.73	3	605
10:13:44	22.20	22.30	22.30	-0.63	1	602
10:13:23	22.20	22.30	22.30	-0.63	3	601
10:13:20	22.20	22.30	22.30	-0.63	3	598
10:13:19	22.00	22.30	22.30	-0.63	3	595
10:13:19	22.20	22.35	22.20	-0.73	7	592
10:13:19	22.00	22.30	22.30	-0.63	1	585
10:13:19	22.00	22.30	22.30	-0.63	4	584
10:13:19	22.00	22.30	22.30	-0.63	2	580
10:13:19	22.20	22.35	22.20	-0.73	3	578
10:13:19	22.20	22.35	22.20	-0.73	5	575
10:13:15	22.20	22.35	22.20	-0.73	2	570
10:13:06	22.20	22.30	22.30	-0.63	3	568
10:13:06	22.20	22.35	22.20	-0.73	3	565
10:13:06	22.20	22.35	22.20	-0.73	2	562
10:13:04	22.20	22.35	22.20	-0.73	1	560
10:12:59	22.00	22.30	22.30	-0.63	2	559
10:12:59	22.00	22.30	22.30	-0.63	1	557
10:12:59	22.20	22.35	22.20	-0.73	1	556
10:12:49	22.20	22.35	22.20	-0.73	2	555
10:12:49	22.20	22.30	22.30	-0.63	0	553
10:12:49	22.20	22.30	22.30	-0.63	0	553
10:12:49	22.20	22.30	22.30	-0.63	0	553
10:12:49	22.20	22.30	22.30	-0.63	0	553
10:12:49	22.20	22.30	22.30	-0.63	0	553
10:12:49	22.20	22.30	22.30	-0.63	1	553
10:12:49	22.20	22.30	22.30	-0.63	1	552
10:12:49	22.20	22.30	22.30	-0.63	0	551
10:12:49	22.20	22.35	22.20	-0.73	1	551
10:12:45	22.20	22.35	22.20	-0.73	0	550
10:12:21	22.20	22.35	22.20	-0.73	1	550
10:11:49	22.20	22.35	22.35	-0.58	0	549
10:11:28	22.00	22.35	22.35	-0.58	0	549
10:11:28	22.00	22.35	22.35	-0.58	1	549
10:11:28	22.25	22.40	22.25	-0.68	2	548
10:11:13	22.25	22.40	22.25	-0.68	1	546
10:11:00	22.25	22.35	22.35	-0.58	1	545
10:11:00	22.25	22.35	22.35	-0.58	1	544
10:11:00	22.25	22.35	22.35	-0.58	1	543
10:11:00	22.25	22.40	22.25	-0.68	1	542
10:10:50	22.25	22.40	22.25	-0.68	1	541
10:10:11	22.25	22.40	22.25	-0.68	0	540
10:09:31	22.25	22.40	22.40	-0.53	1	540
10:08:45	22.25	22.40	22.40	-0.53	1	539
10:07:36	22.30	22.40	22.40	-0.53	1	538
10:07:36	22.30	22.40	22.40	-0.53	0	537
10:07:35	22.30	22.50	22.30	-0.63	5	537
10:06:50	22.30	22.50	22.50	-0.43	0	532
10:05:34	22.40	22.50	22.40	-0.53	3	532
10:05:34	22.30	22.50	22.50	-0.43	2	529
10:05:04	22.30	22.50	22.50	-0.43	0	527
10:03:14	22.30	22.50	22.50	-0.43	0	527
10:02:44	22.30	22.35	22.35	-0.58	1	527
10:02:44	22.30	22.35	22.35	-0.58	1	526
10:02:44	22.30	22.35	22.35	-0.58	1	525
10:02:44	22.30	22.35	22.35	-0.58	1	524
10:02:44	22.30	22.35	22.35	-0.58	1	523
10:02:44	22.30	22.35	22.35	-0.58	1	522
10:02:44	22.30	22.35	22.35	-0.58	0	521
10:02:44	22.30	22.35	22.35	-0.58	0	521
10:02:44	22.30	22.35	22.35	-0.58	0	521
10:02:44	22.30	22.35	22.35	-0.58	0	521
10:02:44	22.30	22.35	22.35	-0.58	0	521
10:02:44	22.30	22.35	22.35	-0.58	1	521
10:02:44	22.30	22.50	22.30	-0.63	5	520
10:02:43	22.30	22.40	22.40	-0.53	2	515
10:02:43	22.30	22.40	22.40	-0.53	5	513
10:02:43	22.30	22.40	22.40	-0.53	3	508
10:02:43	22.30	22.40	22.40	-0.53	2	505
10:02:43	22.30	22.40	22.40	-0.53	1	503
10:02:28	22.30	22.40	22.40	-0.53	2	502
10:02:28	22.30	22.40	22.40	-0.53	3	500
10:02:28	22.30	22.50	22.30	-0.63	5	497
10:01:14	22.40	22.50	22.40	-0.53	1	492
10:01:14	22.40	22.50	22.40	-0.53	1	491
10:01:14	22.40	22.50	22.40	-0.53	1	490
10:01:13	22.40	22.50	22.40	-0.53	1	489
10:01:13	22.40	22.50	22.40	-0.53	1	488
10:01:13	22.40	22.50	22.40	-0.53	1	487
10:01:13	22.30	22.50	22.50	-0.43	4	486
10:01:13	22.30	22.50	22.50	-0.43	3	482
10:01:13	22.30	22.50	22.50	-0.43	3	479
10:00:16	22.30	22.40	22.40	-0.53	3	476
10:00:16	22.30	22.40	22.40	-0.53	3	473
10:00:16	22.30	22.40	22.40	-0.53	1	470
10:00:16	22.30	22.40	22.40	-0.53	1	469
10:00:16	22.30	22.40	22.40	-0.53	1	468
10:00:16	22.30	22.40	22.40	-0.53	1	467
10:00:16	22.30	22.40	22.40	-0.53	1	466
10:00:16	22.30	22.40	22.40	-0.53	1	465
10:00:16	22.30	22.40	22.40	-0.53	1	464
10:00:16	22.30	22.40	22.40	-0.53	1	463
10:00:16	22.30	22.40	22.40	-0.53	1	462
10:00:16	22.30	22.40	22.40	-0.53	1	461
10:00:16	22.30	22.40	22.40	-0.53	1	460
10:00:16	22.30	22.40	22.40	-0.53	1	459
10:00:15	22.30	22.40	22.40	-0.53	0	458
10:00:15	22.30	22.40	22.40	-0.53	0	458
10:00:15	22.30	22.40	22.40	-0.53	0	458
10:00:15	22.30	22.40	22.40	-0.53	1	458
10:00:15	22.30	22.40	22.40	-0.53	0	457
10:00:15	22.30	22.40	22.40	-0.53	1	457
10:00:11	22.00	22.40	22.40	-0.53	3	456
10:00:11	22.30	22.45	22.30	-0.63	1	453
10:00:08	22.30	22.40	22.40	-0.53	1	452
10:00:08	22.30	22.40	22.40	-0.53	1	451
10:00:08	22.30	22.40	22.40	-0.53	1	450
10:00:07	22.30	22.40	22.40	-0.53	5	449
10:00:07	22.30	22.45	22.30	-0.63	2	444
10:00:07	22.30	22.45	22.30	-0.63	5	442
10:00:07	22.30	22.45	22.30	-0.63	3	437
09:59:59	22.30	22.40	22.40	-0.53	3	434
09:59:59	22.30	22.45	22.30	-0.63	1	431
09:59:50	22.30	22.45	22.30	-0.63	1	430
09:59:14	22.30	22.50	22.30	-0.63	1	429
09:58:45	22.35	22.45	22.35	-0.58	7	428
09:58:45	22.00	22.45	22.45	-0.48	0	421
09:58:45	22.00	22.45	22.45	-0.48	0	421
09:58:45	22.00	22.45	22.45	-0.48	1	421
09:58:45	22.00	22.45	22.45	-0.48	1	420
09:58:45	22.00	22.45	22.45	-0.48	0	419
09:58:45	22.00	22.45	22.45	-0.48	1	419
09:58:45	22.00	22.45	22.45	-0.48	1	418
09:58:45	22.00	22.45	22.45	-0.48	0	417
09:58:45	22.00	22.45	22.45	-0.48	1	417
09:58:45	22.00	22.45	22.45	-0.48	1	416
09:58:45	22.00	22.45	22.45	-0.48	5	415
09:58:45	22.35	22.50	22.35	-0.58	3	410
09:58:45	22.35	22.50	22.35	-0.58	1	407
09:58:36	22.35	22.45	22.45	-0.48	3	406
09:58:35	22.35	22.45	22.45	-0.48	3	403
09:58:35	22.35	22.50	22.35	-0.58	4	400
09:58:35	22.35	22.50	22.35	-0.58	20	396
09:58:35	22.35	22.50	22.35	-0.58	1	376
09:58:03	22.35	22.45	22.45	-0.48	5	375
09:58:03	22.35	22.50	22.35	-0.58	2	370
09:58:03	22.35	22.50	22.35	-0.58	1	368
09:57:04	22.35	22.50	22.35	-0.58	1	367
09:55:42	22.35	22.45	22.45	-0.48	3	366
09:55:42	22.35	22.45	22.45	-0.48	3	363
09:55:41	22.35	22.45	22.45	-0.48	3	360
09:55:41	22.35	22.45	22.45	-0.48	3	357
09:55:41	22.35	22.45	22.45	-0.48	3	354
09:55:40	22.35	22.45	22.45	-0.48	3	351
09:55:38	22.35	22.45	22.45	-0.48	3	348
09:55:37	22.35	22.45	22.45	-0.48	3	345
09:55:36	22.35	22.50	22.35	-0.58	3	342
09:55:36	22.35	22.50	22.35	-0.58	3	339
09:55:36	22.35	22.50	22.35	-0.58	14	336
09:54:33	22.35	22.50	22.35	-0.58	10	322
09:53:40	22.35	22.50	22.35	-0.58	5	312
09:51:17	22.35	22.50	22.50	-0.43	1	307
09:49:20	22.35	22.45	22.45	-0.48	5	306
09:49:20	22.35	22.50	22.35	-0.58	1	301
09:49:20	22.35	22.50	22.35	-0.58	2	300
09:48:53	22.35	22.50	22.35	-0.58	1	298
09:48:45	22.35	22.50	22.35	-0.58	1	297
09:48:08	22.35	22.50	22.50	-0.43	1	296
09:47:21	22.35	22.50	22.50	-0.43	1	295
09:46:32	22.35	22.45	22.45	-0.48	3	294
09:46:32	22.35	22.50	22.35	-0.58	1	291
09:46:32	22.35	22.50	22.35	-0.58	3	290
09:44:20	22.40	22.50	22.40	-0.53	2	287
09:44:20	22.35	22.50	22.50	-0.43	5	285
09:43:14	22.35	22.45	22.45	-0.48	2	280
09:43:14	22.35	22.45	22.45	-0.48	1	278
09:43:14	22.35	22.55	22.35	-0.58	3	277
09:43:14	22.35	22.55	22.35	-0.58	3	274
09:42:37	22.00	22.50	22.50	-0.43	0	271
09:42:37	22.35	22.55	22.35	-0.58	3	271
09:41:45	22.00	22.55	22.55	-0.38	4	268
09:41:45	22.45	22.60	22.45	-0.48	5	264
09:41:45	22.45	22.60	22.45	-0.48	3	259
09:41:24	22.45	22.55	22.55	-0.38	3	256
09:41:24	22.45	22.60	22.45	-0.48	1	253
09:41:24	22.45	22.60	22.45	-0.48	1	252
09:40:12	22.45	22.60	22.60	-0.33	0	251
09:40:11	22.45	22.60	22.45	-0.48	2	251
09:39:45	22.45	22.60	22.45	-0.48	1	249
09:39:45	22.35	22.55	22.55	-0.38	3	248
09:38:00	22.00	22.50	22.50	-0.43	0	245
09:38:00	22.00	22.50	22.50	-0.43	1	245
09:38:00	22.00	22.50	22.50	-0.43	0	244
09:38:00	22.40	22.60	22.40	-0.53	3	244
09:37:41	22.00	22.50	22.50	-0.43	1	241
09:37:41	22.00	22.50	22.50	-0.43	2	240
09:37:41	22.40	22.60	22.40	-0.53	3	238
09:37:04	22.00	22.50	22.50	-0.43	1	235
09:37:04	22.00	22.50	22.50	-0.43	1	234
09:37:04	22.00	22.50	22.50	-0.43	1	233
09:37:04	22.40	22.60	22.40	-0.53	3	232
09:36:33	22.00	22.50	22.50	-0.43	3	229
09:36:33	22.40	22.60	22.40	-0.53	3	226
09:36:05	22.00	22.50	22.50	-0.43	3	223
09:36:05	22.40	22.60	22.40	-0.53	3	220
09:35:47	22.40	22.50	22.50	-0.43	3	217
09:35:47	22.40	22.50	22.50	-0.43	1	214
09:35:47	22.40	22.50	22.50	-0.43	2	213
09:35:46	22.40	22.55	22.40	-0.53	1	211
09:35:46	22.40	22.55	22.40	-0.53	3	210
09:35:46	22.40	22.55	22.40	-0.53	2	207
09:35:45	22.40	22.55	22.40	-0.53	1	205
09:35:04	22.45	22.60	22.45	-0.48	1	204
09:34:33	22.45	22.60	22.45	-0.48	0	203
09:34:21	22.45	22.60	22.60	-0.33	0	203
09:33:50	22.45	22.60	22.60	-0.33	0	203
09:32:46	22.45	22.60	22.60	-0.33	1	203
09:32:41	22.50	22.60	22.50	-0.43	3	202
09:32:41	22.45	22.60	22.60	-0.33	6	199
09:32:41	22.45	22.60	22.60	-0.33	1	193
09:32:39	22.45	22.60	22.60	-0.33	1	192
09:29:50	22.45	22.60	22.60	-0.33	0	191
09:29:40	22.45	22.60	22.45	-0.48	0	191
09:28:29	22.45	22.60	22.60	-0.33	0	191
09:28:15	22.45	22.60	22.45	-0.48	2	191
09:28:04	22.45	22.60	22.60	-0.33	0	189
09:25:16	22.45	22.60	22.45	-0.48	2	189
09:25:13	22.45	22.60	22.60	-0.33	0	187
09:25:02	22.45	22.60	22.45	-0.48	0	187
09:24:42	22.40	22.55	22.55	-0.38	3	187
09:23:58	22.40	22.50	22.50	-0.43	3	184
09:23:58	22.40	22.55	22.40	-0.53	1	181
09:23:58	22.40	22.55	22.40	-0.53	1	180
09:23:47	22.40	22.55	22.40	-0.53	2	179
09:22:57	22.40	22.50	22.50	-0.43	3	177
09:22:57	22.40	22.60	22.40	-0.53	3	174
09:22:51	22.40	22.60	22.40	-0.53	1	171
09:22:29	22.40	22.60	22.40	-0.53	3	170
09:20:59	22.40	22.60	22.40	-0.53	3	167
09:19:10	22.50	22.60	22.50	-0.43	3	164
09:19:10	22.40	22.60	22.60	-0.33	7	161
09:19:10	22.40	22.60	22.60	-0.33	3	154
09:18:21	22.45	22.55	22.45	-0.48	3	151
09:18:21	22.40	22.55	22.55	-0.38	3	148
09:17:50	22.40	22.50	22.50	-0.43	2	145
09:17:50	22.40	22.50	22.50	-0.43	1	143
09:17:50	22.40	22.55	22.40	-0.53	2	142
09:17:50	22.00	22.50	22.50	-0.43	3	140
09:17:50	22.40	22.55	22.40	-0.53	3	137
09:17:43	22.40	22.50	22.50	-0.43	2	134
09:17:43	22.40	22.50	22.50	-0.43	1	132
09:17:43	22.00	22.50	22.50	-0.43	0	131
09:17:43	22.00	22.50	22.50	-0.43	1	131
09:17:43	22.00	22.50	22.50	-0.43	1	130
09:17:43	22.40	22.55	22.40	-0.53	3	129
09:17:43	22.40	22.55	22.40	-0.53	3	126
09:15:44	22.40	22.60	22.60	-0.33	0	123
09:15:08	22.40	22.60	22.60	-0.33	1	123
09:13:45	22.40	22.50	22.50	-0.43	3	122
09:13:45	22.40	22.60	22.40	-0.53	0	119
09:12:43	22.40	22.60	22.60	-0.33	0	119
09:10:38	22.40	22.55	22.55	-0.38	1	119
09:10:08	22.40	22.55	22.55	-0.38	1	118
09:08:51	22.45	22.60	22.60	-0.33	1	117
09:07:44	22.45	22.55	22.55	-0.38	2	116
09:07:44	22.45	22.60	22.45	-0.48	1	114
09:06:12	22.50	22.60	22.50	-0.43	3	113
09:06:12	22.45	22.60	22.60	-0.33	1	110
09:05:14	22.45	22.60	22.60	-0.33	1	109
09:05:08	22.45	22.60	22.60	-0.33	0	108
09:04:39	22.45	22.60	22.45	-0.48	1	108
09:04:39	22.45	22.60	22.45	-0.48	1	107
09:04:23	22.45	22.60	22.45	-0.48	1	106
09:04:23	22.40	22.55	22.55	-0.38	2	105
09:03:29	22.40	22.55	22.55	-0.38	1	103
09:03:06	22.45	22.60	22.45	-0.48	1	102
09:02:49	22.45	22.60	22.45	-0.48	1	101
09:02:33	22.45	22.60	22.45	-0.48	0	100
09:02:27	22.45	22.85	22.45	-0.48	1	100
09:02:27	22.40	22.55	22.55	-0.38	3	99
09:02:27	22.40	22.55	22.55	-0.38	3	96
09:01:22	22.40	22.50	22.50	-0.43	3	93
09:01:22	22.00	22.50	22.50	-0.43	3	90
09:01:22	22.40	22.55	22.40	-0.53	3	87
09:01:22	22.40	22.55	22.40	-0.53	2	84
09:01:13	22.45	22.85	22.45	-0.48	2	82
09:00:47	22.45	22.85	22.45	-0.48	0	80
09:00:38	22.40	22.85	22.40	-0.53	1	80
09:00:24	22.50	22.60	22.50	-0.43	2	79
09:00:24	22.50	22.85	22.50	-0.43	3	77
09:00:24	22.50	22.85	22.50	-0.43	1	74
09:00:24	22.50	22.85	22.50	-0.43	1	73
09:00:24	22.50	22.85	22.50	-0.43	1	72
09:00:24	22.50	22.85	22.50	-0.43	1	71
09:00:24	22.40	22.60	22.60	-0.33	4	70
09:00:24	22.40	22.60	22.60	-0.33	3	66
09:00:24	22.40	22.60	22.60	-0.33	3	63
09:00:15	22.35	22.50	22.50	-0.43	2	60
09:00:12	22.35	22.50	22.50	-0.43	0	58

　

其他人也逛...

麥當勞豬肉滿福堡好禮即享券

大潤發5000元即享券(餘額型)

DJI OSMO POCKET 3 全能套裝

AOC U27G4XM QD-Mini LED 4K雙模電競螢幕(27型/UHD/320Hz/1ms/FastIPS/可升降旋轉腳架)

Samsung Galaxy S25 Ultra (12G/512G)

Apple iPhone 17 Pro (256G)

POCO C85 8G/256GB(三入組)

PChome 購物儲值6,000元

可口可樂纖維+ 寶特瓶600ml (24入/箱)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

POCO X7 Pro 5G 12G/256GB

麥當勞薯條(中)即享券

Dyson WashG1 雙驅四刷無線洗地機

PChome 購物儲值100,000元

三大法人買超台股425.53億元

【台股盤中】大漲逾750點台積...

台積電鴻海國巨南亞科聯電華邦電華通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鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧陽明蔡豐明：航運業力拚連7年獲利
‧台積電ADR24日上漲15.71美元漲...
‧聯電ADR24日上漲0.50美元漲幅4....

加密貨幣

比特幣BTC	65217.27	601.25	0.93%
以太幣ETH	1897.88	42.41	2.29%
瑞波幣XRP	1.37	0.02	1.36%
比特幣現金BCH	491.36	-3.50	-0.71%
萊特幣LTC	52.69	1.43	2.80%
卡達幣ADA	0.266692	0.00	1.69%
波場幣TRX	0.286635	0.01	1.78%
恆星幣XLM	0.152889	0.00	1.08%

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。