最新加科思(01167.HK)附屬與阿斯利康訂許可協議收1億美元首付款熱門重慶鋼鐵(01053.HK)擬向華寶投資發A股集資最多10億人民幣

更新報價

台中銀 (2812) 金融保險上市中纖集團

21.45 ▲+0.10 +0.47% 2.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	13,690	21.45	454	21.50	17	21.20	21.65	21.15	21.35

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	21.45	21.50	21.45	+0.10	10	13690
13:30:00	21.45	21.50	21.45	+0.10	1083	13680
13:24:38	21.50	21.60	21.50	+0.15	4	12597
13:24:35	21.45	21.55	21.60	+0.25	3	12593
13:24:35	21.45	21.55	21.55	+0.20	1	12590
13:24:28	21.45	21.50	21.50	+0.15	8	12589
13:24:26	21.50	21.55	21.50	+0.15	62	12581
13:24:26	21.50	21.55	21.55	+0.20	1	12519
13:24:19	21.50	21.55	21.50	+0.15	1	12518
13:24:18	21.50	21.55	21.50	+0.15	1	12517
13:24:08	21.50	21.55	21.50	+0.15	1	12516
13:24:00	21.50	21.60	21.50	+0.15	1	12515
13:23:59	21.50	21.55	21.55	+0.20	14	12514
13:23:51	21.50	21.55	21.55	+0.20	20	12500
13:23:50	21.50	21.55	21.55	+0.20	100	12480
13:23:19	21.50	21.55	21.50	+0.15	1	12380
13:22:49	21.50	21.55	21.50	+0.15	30	12379
13:22:26	21.50	21.55	21.50	+0.15	1	12349
13:22:15	21.50	21.55	21.50	+0.15	4	12348
13:22:09	21.50	21.55	21.55	+0.20	7	12344
13:21:44	21.50	21.55	21.50	+0.15	5	12337
13:21:43	21.50	21.55	21.50	+0.15	2	12332
13:21:28	21.50	21.55	21.50	+0.15	1	12330
13:21:13	21.50	21.55	21.50	+0.15	1	12329
13:20:54	21.50	21.55	21.50	+0.15	1	12328
13:20:47	21.50	21.55	21.50	+0.15	2	12327
13:20:47	21.50	21.55	21.50	+0.15	10	12325
13:20:39	21.50	21.55	21.50	+0.15	50	12315
13:19:27	21.50	21.55	21.50	+0.15	20	12265
13:18:13	21.50	21.55	21.55	+0.20	1	12245
13:18:12	21.50	21.55	21.50	+0.15	1	12244
13:18:06	21.50	21.55	21.50	+0.15	50	12243
13:17:16	21.50	21.55	21.50	+0.15	20	12193
13:16:59	21.50	21.55	21.55	+0.20	1	12173
13:16:34	21.50	21.55	21.55	+0.20	1	12172
13:15:40	21.50	21.55	21.50	+0.15	1	12171
13:14:54	21.50	21.55	21.55	+0.20	1	12170
13:14:40	21.50	21.55	21.55	+0.20	10	12169
13:13:42	21.50	21.55	21.55	+0.20	1	12159
13:13:13	21.50	21.55	21.50	+0.15	3	12158
13:12:49	21.50	21.55	21.55	+0.20	1	12155
13:12:34	21.50	21.55	21.55	+0.20	1	12154
13:11:19	21.50	21.55	21.50	+0.15	1	12153
13:10:49	21.50	21.55	21.50	+0.15	20	12152
13:10:21	21.50	21.55	21.55	+0.20	23	12132
13:10:02	21.50	21.55	21.50	+0.15	2	12109
13:10:02	21.50	21.55	21.50	+0.15	30	12107
13:09:13	21.50	21.55	21.55	+0.20	1	12077
13:08:52	21.50	21.55	21.55	+0.20	1	12076
13:08:44	21.50	21.55	21.55	+0.20	1	12075
13:08:28	21.50	21.55	21.55	+0.20	26	12074
13:08:16	21.50	21.55	21.55	+0.20	1	12048
13:07:24	21.50	21.55	21.55	+0.20	1	12047
13:07:21	21.50	21.55	21.50	+0.15	1	12046
13:07:11	21.50	21.55	21.55	+0.20	2	12045
13:06:53	21.50	21.55	21.55	+0.20	11	12043
13:06:34	21.50	21.55	21.55	+0.20	16	12032
13:06:31	21.50	21.55	21.55	+0.20	19	12016
13:06:30	21.50	21.55	21.50	+0.15	2	11997
13:06:30	21.50	21.55	21.55	+0.20	59	11995
13:04:48	21.50	21.55	21.55	+0.20	10	11936
13:04:09	21.50	21.55	21.55	+0.20	1	11926
13:04:04	21.50	21.55	21.55	+0.20	1	11925
13:03:54	21.50	21.55	21.55	+0.20	2	11924
13:03:05	21.50	21.55	21.55	+0.20	1	11922
13:02:00	21.50	21.55	21.55	+0.20	1	11921
13:01:29	21.50	21.55	21.55	+0.20	1	11920
13:01:19	21.50	21.55	21.55	+0.20	1	11919
13:01:16	21.50	21.55	21.50	+0.15	3	11918
13:00:54	21.50	21.55	21.55	+0.20	1	11915
13:00:19	21.50	21.55	21.55	+0.20	1	11914
12:59:41	21.50	21.55	21.50	+0.15	5	11913
12:59:00	21.50	21.55	21.50	+0.15	1	11908
12:58:20	21.50	21.55	21.50	+0.15	50	11907
12:58:06	21.50	21.55	21.55	+0.20	2	11857
12:57:26	21.50	21.55	21.50	+0.15	1	11855
12:57:26	21.50	21.55	21.55	+0.20	14	11854
12:57:20	21.50	21.55	21.55	+0.20	2	11840
12:57:05	21.50	21.55	21.55	+0.20	17	11838
12:56:16	21.50	21.55	21.55	+0.20	2	11821
12:55:29	21.50	21.55	21.55	+0.20	20	11819
12:55:16	21.50	21.55	21.50	+0.15	5	11799
12:55:14	21.50	21.55	21.55	+0.20	1	11794
12:54:50	21.50	21.55	21.55	+0.20	3	11793
12:52:42	21.50	21.55	21.55	+0.20	2	11790
12:52:02	21.50	21.55	21.55	+0.20	2	11788
12:51:51	21.50	21.55	21.50	+0.15	5	11786
12:50:40	21.50	21.55	21.50	+0.15	1	11781
12:50:01	21.50	21.55	21.50	+0.15	6	11780
12:49:39	21.50	21.55	21.50	+0.15	4	11774
12:48:50	21.50	21.55	21.50	+0.15	3	11770
12:48:36	21.50	21.55	21.50	+0.15	1	11767
12:47:53	21.50	21.55	21.50	+0.15	30	11766
12:47:10	21.50	21.55	21.50	+0.15	5	11736
12:46:54	21.50	21.55	21.50	+0.15	40	11731
12:46:53	21.50	21.55	21.50	+0.15	5	11691
12:46:15	21.50	21.55	21.55	+0.20	59	11686
12:45:55	21.50	21.55	21.55	+0.20	10	11627
12:45:49	21.50	21.55	21.50	+0.15	1	11617
12:44:16	21.50	21.55	21.55	+0.20	1	11616
12:44:13	21.50	21.55	21.50	+0.15	30	11615
12:43:47	21.50	21.55	21.55	+0.20	5	11585
12:43:31	21.50	21.55	21.50	+0.15	3	11580
12:43:30	21.50	21.55	21.50	+0.15	1	11577
12:43:10	21.50	21.55	21.50	+0.15	4	11576
12:42:35	21.50	21.55	21.50	+0.15	1	11572
12:42:21	21.50	21.55	21.50	+0.15	1	11571
12:41:38	21.50	21.55	21.50	+0.15	5	11570
12:41:20	21.50	21.55	21.50	+0.15	5	11565
12:39:34	21.50	21.55	21.55	+0.20	1	11560
12:39:21	21.50	21.55	21.55	+0.20	22	11559
12:37:38	21.50	21.55	21.50	+0.15	10	11537
12:37:15	21.50	21.55	21.55	+0.20	1	11527
12:36:51	21.50	21.55	21.55	+0.20	1	11526
12:36:14	21.50	21.55	21.50	+0.15	3	11525
12:36:03	21.50	21.55	21.50	+0.15	1	11522
12:35:12	21.50	21.55	21.50	+0.15	1	11521
12:34:01	21.50	21.55	21.50	+0.15	1	11520
12:30:26	21.50	21.55	21.50	+0.15	1	11519
12:29:57	21.50	21.55	21.50	+0.15	1	11518
12:29:10	21.50	21.55	21.50	+0.15	1	11517
12:28:56	21.50	21.55	21.50	+0.15	1	11516
12:28:27	21.50	21.55	21.50	+0.15	9	11515
12:27:17	21.50	21.55	21.50	+0.15	1	11506
12:27:11	21.50	21.55	21.55	+0.20	1	11505
12:27:07	21.50	21.55	21.50	+0.15	5	11504
12:25:49	21.50	21.55	21.50	+0.15	1	11499
12:25:03	21.50	21.55	21.50	+0.15	2	11498
12:23:49	21.50	21.55	21.50	+0.15	1	11496
12:23:26	21.50	21.55	21.55	+0.20	1	11495
12:22:41	21.50	21.55	21.55	+0.20	1	11494
12:22:28	21.50	21.55	21.55	+0.20	10	11493
12:22:19	21.50	21.55	21.55	+0.20	1	11483
12:21:47	21.50	21.55	21.55	+0.20	3	11482
12:21:31	21.50	21.55	21.55	+0.20	2	11479
12:21:20	21.50	21.55	21.55	+0.20	5	11477
12:21:14	21.50	21.55	21.55	+0.20	3	11472
12:20:36	21.50	21.55	21.55	+0.20	15	11469
12:19:49	21.50	21.55	21.55	+0.20	2	11454
12:19:44	21.50	21.55	21.55	+0.20	2	11452
12:19:02	21.55	21.60	21.55	+0.20	18	11450
12:18:54	21.55	21.60	21.55	+0.20	10	11432
12:18:38	21.55	21.60	21.55	+0.20	1	11422
12:18:10	21.55	21.60	21.60	+0.25	1	11421
12:18:07	21.55	21.60	21.60	+0.25	1	11420
12:18:04	21.55	21.60	21.60	+0.25	1	11419
12:18:01	21.55	21.60	21.60	+0.25	1	11418
12:17:57	21.55	21.60	21.60	+0.25	1	11417
12:17:34	21.55	21.60	21.55	+0.20	2	11416
12:17:22	21.55	21.60	21.55	+0.20	10	11414
12:16:24	21.50	21.55	21.55	+0.20	36	11404
12:15:33	21.50	21.55	21.55	+0.20	26	11368
12:15:29	21.50	21.55	21.55	+0.20	1	11342
12:14:21	21.50	21.55	21.55	+0.20	1	11341
12:12:47	21.50	21.55	21.55	+0.20	10	11340
12:12:30	21.55	21.60	21.55	+0.20	50	11330
12:12:29	21.55	21.60	21.55	+0.20	1	11280
12:12:29	21.55	21.60	21.55	+0.20	2	11279
12:12:17	21.50	21.55	21.55	+0.20	105	11277
12:11:27	21.50	21.55	21.55	+0.20	4	11172
12:11:23	21.50	21.55	21.55	+0.20	2	11168
12:11:21	21.50	21.55	21.55	+0.20	41	11166
12:11:20	21.50	21.55	21.55	+0.20	4	11125
12:11:19	21.55	21.60	21.55	+0.20	78	11121
12:10:39	21.55	21.60	21.60	+0.25	19	11043
12:10:39	21.55	21.60	21.55	+0.20	8	11024
12:10:39	21.50	21.55	21.55	+0.20	300	11016
12:10:33	21.50	21.55	21.55	+0.20	1	10716
12:10:33	21.50	21.55	21.55	+0.20	1	10715
12:10:33	21.50	21.55	21.55	+0.20	1	10714
12:10:33	21.50	21.55	21.55	+0.20	22	10713
12:09:43	21.50	21.55	21.50	+0.15	4	10691
12:07:09	21.50	21.55	21.55	+0.20	1	10687
12:06:52	21.50	21.55	21.50	+0.15	2	10686
12:06:02	21.50	21.55	21.50	+0.15	1	10684
12:05:25	21.50	21.55	21.50	+0.15	2	10683
12:05:23	21.50	21.55	21.50	+0.15	4	10681
12:05:02	21.50	21.55	21.50	+0.15	2	10677
12:04:49	21.50	21.55	21.50	+0.15	3	10675
12:04:16	21.50	21.55	21.50	+0.15	50	10672
12:03:40	21.50	21.55	21.50	+0.15	4	10622
12:02:28	21.50	21.55	21.50	+0.15	50	10618
12:01:38	21.50	21.55	21.50	+0.15	1	10568
12:00:44	21.50	21.55	21.50	+0.15	2	10567
12:00:34	21.50	21.55	21.50	+0.15	1	10565
12:00:28	21.50	21.55	21.55	+0.20	1	10564
12:00:12	21.50	21.55	21.55	+0.20	1	10563
11:59:58	21.50	21.55	21.55	+0.20	1	10562
11:59:50	21.50	21.55	21.55	+0.20	1	10561
11:59:30	21.50	21.55	21.55	+0.20	1	10560
11:59:28	21.50	21.55	21.55	+0.20	1	10559
11:59:24	21.50	21.55	21.55	+0.20	1	10558
11:59:22	21.50	21.55	21.55	+0.20	1	10557
11:59:21	21.50	21.55	21.50	+0.15	5	10556
11:59:18	21.50	21.55	21.55	+0.20	14	10551
11:59:08	21.50	21.55	21.50	+0.15	23	10537
11:59:05	21.50	21.55	21.50	+0.15	30	10514
11:58:52	21.50	21.55	21.50	+0.15	6	10484
11:58:50	21.50	21.55	21.50	+0.15	1	10478
11:58:23	21.50	21.55	21.50	+0.15	15	10477
11:54:50	21.50	21.55	21.50	+0.15	1	10462
11:54:34	21.50	21.55	21.50	+0.15	5	10461
11:54:21	21.50	21.55	21.50	+0.15	2	10456
11:51:30	21.50	21.55	21.55	+0.20	2	10454
11:50:33	21.50	21.55	21.55	+0.20	2	10452
11:48:55	21.50	21.55	21.55	+0.20	22	10450
11:48:38	21.50	21.55	21.55	+0.20	9	10428
11:48:22	21.50	21.55	21.55	+0.20	2	10419
11:48:18	21.50	21.55	21.50	+0.15	1	10417
11:48:18	21.50	21.55	21.55	+0.20	15	10416
11:47:48	21.50	21.55	21.55	+0.20	5	10401
11:47:43	21.50	21.55	21.50	+0.15	1	10396
11:46:47	21.50	21.55	21.50	+0.15	15	10395
11:45:55	21.50	21.55	21.50	+0.15	1	10380
11:45:23	21.50	21.55	21.50	+0.15	1	10379
11:45:23	21.50	21.55	21.50	+0.15	5	10378
11:43:34	21.50	21.55	21.50	+0.15	3	10373
11:42:49	21.50	21.55	21.50	+0.15	30	10370
11:41:15	21.50	21.55	21.50	+0.15	10	10340
11:40:59	21.50	21.55	21.55	+0.20	11	10330
11:40:56	21.50	21.55	21.50	+0.15	5	10319
11:39:45	21.50	21.55	21.50	+0.15	15	10314
11:39:44	21.50	21.55	21.50	+0.15	6	10299
11:38:26	21.50	21.55	21.50	+0.15	3	10293
11:38:20	21.50	21.55	21.55	+0.20	1	10290
11:37:50	21.50	21.55	21.55	+0.20	12	10289
11:37:44	21.50	21.55	21.50	+0.15	2	10277
11:37:44	21.55	21.60	21.55	+0.20	38	10275
11:37:44	21.55	21.60	21.55	+0.20	15	10237
11:37:34	21.55	21.60	21.55	+0.20	3	10222
11:37:27	21.55	21.60	21.55	+0.20	1	10219
11:37:27	21.55	21.60	21.55	+0.20	46	10218
11:37:15	21.55	21.60	21.55	+0.20	2	10172
11:36:44	21.55	21.60	21.55	+0.20	9	10170
11:35:26	21.55	21.60	21.55	+0.20	10	10161
11:34:35	21.55	21.60	21.60	+0.25	4	10151
11:34:31	21.55	21.60	21.55	+0.20	1	10147
11:33:29	21.55	21.60	21.55	+0.20	8	10146
11:33:12	21.55	21.60	21.55	+0.20	30	10138
11:32:55	21.55	21.60	21.55	+0.20	5	10108
11:32:21	21.55	21.60	21.60	+0.25	7	10103
11:31:42	21.55	21.60	21.60	+0.25	5	10096
11:30:49	21.60	21.65	21.60	+0.25	1	10091
11:30:48	21.55	21.60	21.60	+0.25	1	10090
11:30:46	21.55	21.60	21.60	+0.25	1	10089
11:30:46	21.55	21.60	21.60	+0.25	15	10088
11:30:46	21.55	21.60	21.60	+0.25	1	10073
11:30:46	21.55	21.65	21.55	+0.20	20	10072
11:30:44	21.55	21.60	21.60	+0.25	2	10052
11:30:43	21.55	21.60	21.55	+0.20	4	10050
11:30:41	21.55	21.60	21.60	+0.25	1	10046
11:30:41	21.55	21.60	21.60	+0.25	9	10045
11:30:41	21.55	21.60	21.60	+0.25	1	10036
11:30:41	21.55	21.60	21.60	+0.25	1	10035
11:30:41	21.55	21.60	21.60	+0.25	1	10034
11:30:41	21.55	21.60	21.60	+0.25	2	10033
11:30:41	21.55	21.60	21.60	+0.25	18	10031
11:30:33	21.55	21.60	21.55	+0.20	1	10013
11:30:33	21.55	21.60	21.60	+0.25	28	10012
11:30:27	21.55	21.60	21.55	+0.20	3	9984
11:28:58	21.55	21.60	21.55	+0.20	1	9981
11:28:58	21.55	21.60	21.55	+0.20	10	9980
11:28:27	21.55	21.60	21.60	+0.25	1	9970
11:28:18	21.55	21.60	21.60	+0.25	5	9969
11:28:18	21.55	21.60	21.60	+0.25	1	9964
11:28:09	21.55	21.60	21.60	+0.25	2	9963
11:27:55	21.55	21.60	21.55	+0.20	2	9961
11:27:55	21.55	21.60	21.60	+0.25	41	9959
11:27:48	21.55	21.65	21.55	+0.20	2	9918
11:27:48	21.55	21.60	21.60	+0.25	1	9916
11:27:48	21.55	21.60	21.60	+0.25	15	9915
11:27:48	21.60	21.65	21.60	+0.25	35	9900
11:27:45	21.60	21.65	21.60	+0.25	4	9865
11:27:45	21.60	21.65	21.60	+0.25	80	9861
11:27:27	21.60	21.65	21.65	+0.30	5	9781
11:27:10	21.60	21.65	21.60	+0.25	2	9776
11:26:57	21.60	21.65	21.65	+0.30	7	9774
11:26:43	21.60	21.65	21.60	+0.25	2	9767
11:26:33	21.60	21.65	21.60	+0.25	1	9765
11:26:33	21.60	21.65	21.65	+0.30	21	9764
11:26:29	21.60	21.65	21.60	+0.25	1	9743
11:26:29	21.60	21.65	21.65	+0.30	4	9742
11:26:29	21.60	21.65	21.65	+0.30	12	9738
11:26:28	21.60	21.65	21.60	+0.25	1	9726
11:26:28	21.60	21.65	21.60	+0.25	2	9725
11:26:28	21.60	21.65	21.65	+0.30	30	9723
11:26:28	21.60	21.65	21.65	+0.30	86	9693
11:26:04	21.60	21.65	21.65	+0.30	1	9607
11:25:45	21.60	21.65	21.65	+0.30	9	9606
11:25:35	21.60	21.65	21.60	+0.25	50	9597
11:25:23	21.60	21.65	21.60	+0.25	8	9547
11:25:07	21.60	21.65	21.60	+0.25	1	9539
11:24:25	21.60	21.65	21.60	+0.25	1	9538
11:24:21	21.60	21.65	21.60	+0.25	1	9537
11:24:20	21.55	21.65	21.55	+0.20	2	9536
11:24:20	21.55	21.60	21.60	+0.25	205	9534
11:24:20	21.55	21.60	21.60	+0.25	44	9329
11:23:53	21.55	21.60	21.55	+0.20	7	9285
11:23:28	21.55	21.60	21.60	+0.25	4	9278
11:23:26	21.55	21.60	21.55	+0.20	1	9274
11:23:26	21.55	21.60	21.55	+0.20	2	9273
11:23:22	21.55	21.60	21.55	+0.20	15	9271
11:23:15	21.55	21.60	21.55	+0.20	1	9256
11:23:10	21.55	21.60	21.55	+0.20	1	9255
11:22:33	21.55	21.60	21.55	+0.20	1	9254
11:22:33	21.55	21.60	21.55	+0.20	3	9253
11:22:33	21.55	21.60	21.60	+0.25	46	9250
11:22:14	21.55	21.60	21.55	+0.20	1	9204
11:21:21	21.55	21.60	21.55	+0.20	10	9203
11:21:13	21.55	21.60	21.55	+0.20	3	9193
11:20:01	21.55	21.60	21.55	+0.20	1	9190
11:19:46	21.55	21.60	21.55	+0.20	1	9189
11:18:53	21.55	21.60	21.55	+0.20	1	9188
11:18:21	21.55	21.60	21.60	+0.25	19	9187
11:17:26	21.55	21.60	21.55	+0.20	1	9168
11:15:28	21.55	21.60	21.55	+0.20	1	9167
11:15:10	21.55	21.60	21.55	+0.20	3	9166
11:14:54	21.55	21.60	21.55	+0.20	3	9163
11:13:51	21.50	21.55	21.55	+0.20	8	9160
11:13:35	21.50	21.55	21.55	+0.20	10	9152
11:13:28	21.55	21.60	21.55	+0.20	1	9142
11:13:20	21.50	21.55	21.55	+0.20	4	9141
11:12:52	21.50	21.55	21.55	+0.20	1	9137
11:12:36	21.50	21.60	21.50	+0.15	2	9136
11:12:36	21.50	21.55	21.55	+0.20	15	9134
11:12:36	21.50	21.55	21.55	+0.20	24	9119
11:12:35	21.50	21.55	21.55	+0.20	2	9095
11:12:32	21.55	21.60	21.55	+0.20	2	9093
11:12:22	21.55	21.60	21.55	+0.20	2	9091
11:12:18	21.50	21.60	21.50	+0.15	1	9089
11:12:18	21.50	21.55	21.55	+0.20	12	9088
11:12:18	21.55	21.60	21.55	+0.20	8	9076
11:12:12	21.55	21.60	21.55	+0.20	1	9068
11:12:12	21.55	21.60	21.55	+0.20	2	9067
11:12:12	21.55	21.60	21.55	+0.20	2	9065
11:11:39	21.55	21.60	21.55	+0.20	2	9063
11:11:36	21.55	21.60	21.55	+0.20	1	9061
11:11:28	21.50	21.60	21.50	+0.15	1	9060
11:11:28	21.50	21.55	21.55	+0.20	27	9059
11:11:28	21.55	21.60	21.55	+0.20	3	9032
11:11:15	21.50	21.55	21.55	+0.20	12	9029
11:11:05	21.50	21.55	21.55	+0.20	1	9017
11:11:05	21.50	21.55	21.55	+0.20	2	9016
11:11:05	21.50	21.55	21.55	+0.20	1	9014
11:11:00	21.50	21.55	21.55	+0.20	1	9013
11:10:47	21.50	21.55	21.55	+0.20	4	9012
11:10:44	21.50	21.55	21.55	+0.20	1	9008
11:10:44	21.55	21.60	21.55	+0.20	3	9007
11:10:37	21.55	21.60	21.55	+0.20	5	9004
11:10:29	21.55	21.60	21.55	+0.20	3	8999
11:10:12	21.50	21.60	21.50	+0.15	2	8996
11:10:12	21.50	21.55	21.55	+0.20	29	8994
11:10:12	21.55	21.60	21.55	+0.20	1	8965
11:10:09	21.55	21.60	21.55	+0.20	2	8964
11:10:06	21.55	21.60	21.55	+0.20	2	8962
11:10:06	21.55	21.60	21.55	+0.20	1	8960
11:09:57	21.50	21.55	21.55	+0.20	16	8959
11:09:57	21.55	21.60	21.55	+0.20	4	8943
11:09:44	21.50	21.55	21.55	+0.20	1	8939
11:09:44	21.50	21.55	21.55	+0.20	1	8938
11:09:44	21.50	21.55	21.55	+0.20	3	8937
11:09:44	21.55	21.60	21.55	+0.20	1	8934
11:09:40	21.55	21.60	21.55	+0.20	4	8933
11:09:40	21.55	21.60	21.55	+0.20	80	8929
11:09:36	21.55	21.60	21.55	+0.20	2	8849
11:09:34	21.55	21.60	21.55	+0.20	1	8847
11:09:34	21.55	21.60	21.55	+0.20	37	8846
11:09:30	21.55	21.60	21.55	+0.20	12	8809
11:09:26	21.55	21.60	21.55	+0.20	12	8797
11:09:26	21.55	21.60	21.55	+0.20	5	8785
11:08:28	21.55	21.60	21.55	+0.20	3	8780
11:08:21	21.55	21.60	21.55	+0.20	15	8777
11:06:26	21.55	21.60	21.55	+0.20	8	8762
11:06:21	21.55	21.60	21.60	+0.25	1	8754
11:05:59	21.55	21.60	21.60	+0.25	2	8753
11:05:02	21.55	21.60	21.55	+0.20	20	8751
11:05:01	21.55	21.60	21.60	+0.25	1	8731
11:05:00	21.55	21.60	21.60	+0.25	1	8730
11:04:40	21.55	21.60	21.60	+0.25	2	8729
11:04:23	21.55	21.60	21.60	+0.25	2	8727
11:04:14	21.55	21.60	21.60	+0.25	1	8725
11:04:04	21.55	21.60	21.60	+0.25	1	8724
11:03:25	21.55	21.60	21.60	+0.25	14	8723
11:02:39	21.55	21.60	21.60	+0.25	4	8709
11:02:37	21.55	21.60	21.60	+0.25	2	8705
11:01:19	21.55	21.60	21.60	+0.25	20	8703
11:00:59	21.55	21.60	21.60	+0.25	1	8683
11:00:43	21.55	21.60	21.60	+0.25	12	8682
11:00:42	21.60	21.65	21.60	+0.25	2	8670
11:00:42	21.55	21.60	21.60	+0.25	2	8668
11:00:37	21.55	21.60	21.60	+0.25	10	8666
11:00:37	21.55	21.60	21.60	+0.25	2	8656
11:00:32	21.55	21.60	21.55	+0.20	4	8654
11:00:32	21.55	21.60	21.60	+0.25	1	8650
11:00:32	21.55	21.60	21.60	+0.25	80	8649
11:00:25	21.55	21.60	21.60	+0.25	12	8569
11:00:08	21.55	21.60	21.60	+0.25	11	8557
11:00:01	21.55	21.60	21.60	+0.25	4	8546
11:00:00	21.55	21.60	21.55	+0.20	1	8542
11:00:00	21.60	21.65	21.60	+0.25	66	8541
10:59:35	21.55	21.60	21.60	+0.25	1	8475
10:59:34	21.55	21.60	21.60	+0.25	2	8474
10:59:34	21.55	21.60	21.60	+0.25	1	8472
10:59:32	21.55	21.60	21.60	+0.25	1	8471
10:59:32	21.55	21.60	21.60	+0.25	3	8470
10:59:32	21.55	21.60	21.60	+0.25	1	8467
10:59:31	21.55	21.60	21.60	+0.25	8	8466
10:59:31	21.60	21.65	21.60	+0.25	3	8458
10:59:15	21.55	21.60	21.60	+0.25	39	8455
10:59:09	21.55	21.60	21.60	+0.25	8	8416
10:59:08	21.60	21.65	21.60	+0.25	5	8408
10:59:03	21.55	21.60	21.60	+0.25	3	8403
10:58:57	21.55	21.60	21.60	+0.25	1	8400
10:58:56	21.55	21.65	21.55	+0.20	2	8399
10:58:56	21.55	21.60	21.60	+0.25	15	8397
10:58:56	21.55	21.60	21.60	+0.25	25	8382
10:58:55	21.60	21.65	21.60	+0.25	12	8357
10:58:53	21.60	21.65	21.60	+0.25	2	8345
10:58:53	21.55	21.65	21.55	+0.20	1	8343
10:58:53	21.55	21.60	21.60	+0.25	5	8342
10:58:51	21.55	21.60	21.60	+0.25	17	8337
10:58:47	21.55	21.65	21.55	+0.20	1	8320
10:58:47	21.55	21.60	21.60	+0.25	1	8319
10:58:27	21.55	21.65	21.55	+0.20	2	8318
10:58:27	21.55	21.60	21.60	+0.25	48	8316
10:58:27	21.60	21.65	21.60	+0.25	2	8268
10:58:25	21.60	21.65	21.60	+0.25	1	8266
10:58:17	21.60	21.65	21.60	+0.25	2	8265
10:58:16	21.60	21.65	21.60	+0.25	1	8263
10:58:16	21.60	21.65	21.60	+0.25	49	8262
10:58:15	21.60	21.65	21.60	+0.25	1	8213
10:57:52	21.55	21.60	21.60	+0.25	1	8212
10:57:52	21.55	21.60	21.60	+0.25	5	8211
10:57:50	21.55	21.60	21.60	+0.25	2	8206
10:57:50	21.60	21.65	21.60	+0.25	3	8204
10:57:42	21.60	21.65	21.60	+0.25	2	8201
10:57:26	21.55	21.60	21.60	+0.25	1	8199
10:57:26	21.55	21.60	21.60	+0.25	50	8198
10:57:23	21.55	21.60	21.60	+0.25	1	8148
10:57:19	21.55	21.65	21.55	+0.20	3	8147
10:57:07	21.55	21.60	21.60	+0.25	2	8144
10:57:05	21.55	21.60	21.60	+0.25	1	8142
10:57:05	21.55	21.60	21.60	+0.25	5	8141
10:57:01	21.55	21.60	21.60	+0.25	1	8136
10:57:01	21.55	21.60	21.60	+0.25	3	8135
10:57:01	21.55	21.60	21.60	+0.25	3	8132
10:57:01	21.60	21.65	21.60	+0.25	77	8129
10:56:57	21.60	21.65	21.60	+0.25	10	8052
10:56:19	21.60	21.65	21.60	+0.25	2	8042
10:56:04	21.55	21.60	21.60	+0.25	7	8040
10:56:04	21.55	21.60	21.60	+0.25	7	8033
10:56:03	21.55	21.60	21.60	+0.25	1	8026
10:56:02	21.55	21.60	21.60	+0.25	31	8025
10:55:58	21.55	21.60	21.60	+0.25	44	7994
10:55:52	21.55	21.65	21.55	+0.20	1	7950
10:55:52	21.55	21.60	21.60	+0.25	84	7949
10:55:50	21.55	21.60	21.60	+0.25	3	7865
10:55:50	21.60	21.65	21.60	+0.25	2	7862
10:55:44	21.55	21.60	21.60	+0.25	15	7860
10:55:43	21.60	21.65	21.60	+0.25	35	7845
10:55:35	21.55	21.65	21.55	+0.20	7	7810
10:55:35	21.55	21.60	21.60	+0.25	63	7803
10:55:35	21.55	21.60	21.60	+0.25	1	7740
10:55:35	21.55	21.60	21.60	+0.25	46	7739
10:55:35	21.55	21.60	21.55	+0.20	4	7693
10:55:35	21.55	21.60	21.60	+0.25	20	7689
10:55:35	21.55	21.60	21.60	+0.25	219	7669
10:55:35	21.55	21.60	21.60	+0.25	100	7450
10:54:53	21.55	21.60	21.55	+0.20	1	7350
10:54:27	21.55	21.60	21.55	+0.20	2	7349
10:54:27	21.50	21.55	21.55	+0.20	29	7347
10:54:27	21.55	21.60	21.55	+0.20	1	7318
10:54:22	21.50	21.55	21.55	+0.20	1	7317
10:54:18	21.50	21.60	21.50	+0.15	5	7316
10:54:18	21.50	21.55	21.55	+0.20	1	7311
10:54:13	21.50	21.60	21.50	+0.15	4	7310
10:54:13	21.50	21.55	21.55	+0.20	80	7306
10:53:57	21.50	21.60	21.50	+0.15	1	7226
10:53:57	21.50	21.60	21.50	+0.15	3	7225
10:53:57	21.50	21.60	21.50	+0.15	1	7222
10:53:57	21.50	21.55	21.55	+0.20	80	7221
10:53:57	21.55	21.60	21.55	+0.20	20	7141
10:53:42	21.55	21.60	21.60	+0.25	10	7121
10:53:41	21.55	21.60	21.60	+0.25	1	7111
10:53:35	21.55	21.60	21.60	+0.25	1	7110
10:53:30	21.55	21.60	21.60	+0.25	1	7109
10:53:19	21.55	21.60	21.60	+0.25	1	7108
10:53:13	21.55	21.60	21.55	+0.20	10	7107
10:53:11	21.55	21.60	21.55	+0.20	1	7097
10:53:06	21.55	21.60	21.55	+0.20	10	7096
10:53:05	21.55	21.60	21.55	+0.20	3	7086
10:52:53	21.55	21.60	21.55	+0.20	3	7083
10:52:52	21.55	21.60	21.55	+0.20	1	7080
10:52:51	21.50	21.55	21.55	+0.20	92	7079
10:52:30	21.50	21.55	21.50	+0.15	1	6987
10:52:29	21.50	21.55	21.55	+0.20	36	6986
10:52:29	21.50	21.55	21.50	+0.15	1	6950
10:52:18	21.50	21.55	21.50	+0.15	2	6949
10:52:18	21.50	21.55	21.50	+0.15	35	6947
10:52:11	21.50	21.55	21.50	+0.15	1	6912
10:52:11	21.50	21.55	21.50	+0.15	70	6911
10:52:06	21.50	21.55	21.50	+0.15	2	6841
10:52:00	21.50	21.55	21.50	+0.15	50	6839
10:51:59	21.50	21.55	21.50	+0.15	2	6789
10:51:35	21.50	21.60	21.50	+0.15	3	6787
10:51:35	21.50	21.55	21.55	+0.20	96	6784
10:51:34	21.55	21.60	21.55	+0.20	9	6688
10:51:28	21.50	21.55	21.55	+0.20	1	6679
10:51:28	21.50	21.55	21.55	+0.20	244	6678
10:51:28	21.50	21.55	21.50	+0.15	4	6434
10:51:28	21.50	21.55	21.50	+0.15	18	6430
10:51:28	21.50	21.55	21.55	+0.20	81	6412
10:51:28	21.50	21.55	21.55	+0.20	402	6331
10:51:04	21.50	21.55	21.50	+0.15	2	5929
10:51:04	21.50	21.55	21.50	+0.15	1	5927
10:51:04	21.50	21.55	21.55	+0.20	21	5926
10:51:04	21.50	21.55	21.50	+0.15	1	5905
10:50:42	21.50	21.55	21.50	+0.15	2	5904
10:50:41	21.50	21.55	21.50	+0.15	40	5902
10:50:25	21.50	21.55	21.50	+0.15	1	5862
10:49:40	21.50	21.55	21.50	+0.15	2	5861
10:49:25	21.50	21.55	21.50	+0.15	1	5859
10:49:25	21.45	21.55	21.45	+0.10	1	5858
10:49:25	21.45	21.50	21.50	+0.15	15	5857
10:49:24	21.50	21.55	21.50	+0.15	25	5842
10:49:19	21.50	21.55	21.50	+0.15	3	5817
10:49:19	21.50	21.55	21.55	+0.20	58	5814
10:48:54	21.50	21.55	21.50	+0.15	5	5756
10:48:09	21.50	21.55	21.50	+0.15	10	5751
10:47:54	21.50	21.55	21.50	+0.15	4	5741
10:47:41	21.50	21.55	21.50	+0.15	1	5737
10:47:40	21.50	21.55	21.50	+0.15	1	5736
10:46:40	21.50	21.55	21.50	+0.15	1	5735
10:46:30	21.50	21.55	21.50	+0.15	1	5734
10:46:03	21.45	21.50	21.50	+0.15	1	5733
10:45:44	21.45	21.50	21.50	+0.15	2	5732
10:45:27	21.45	21.50	21.50	+0.15	2	5730
10:45:03	21.45	21.50	21.50	+0.15	1	5728
10:44:57	21.45	21.55	21.45	+0.10	5	5727
10:44:49	21.50	21.55	21.50	+0.15	2	5722
10:44:47	21.50	21.55	21.50	+0.15	5	5720
10:44:24	21.50	21.55	21.50	+0.15	1	5715
10:44:13	21.50	21.55	21.50	+0.15	1	5714
10:44:00	21.45	21.50	21.50	+0.15	5	5713
10:43:44	21.50	21.55	21.50	+0.15	15	5708
10:43:24	21.50	21.55	21.50	+0.15	5	5693
10:42:46	21.45	21.50	21.50	+0.15	2	5688
10:41:05	21.45	21.50	21.50	+0.15	1	5686
10:41:00	21.45	21.55	21.45	+0.10	1	5685
10:41:00	21.45	21.50	21.50	+0.15	17	5684
10:40:48	21.45	21.50	21.45	+0.10	1	5667
10:40:48	21.45	21.50	21.50	+0.15	15	5666
10:40:48	21.45	21.50	21.50	+0.15	3	5651
10:40:44	21.45	21.50	21.45	+0.10	1	5648
10:40:44	21.45	21.50	21.50	+0.15	15	5647
10:40:18	21.45	21.50	21.50	+0.15	14	5632
10:40:17	21.50	21.55	21.50	+0.15	3	5618
10:40:12	21.50	21.55	21.50	+0.15	1	5615
10:39:53	21.45	21.50	21.50	+0.15	1	5614
10:39:53	21.45	21.50	21.50	+0.15	14	5613
10:39:53	21.50	21.55	21.50	+0.15	66	5599
10:38:41	21.45	21.50	21.50	+0.15	55	5533
10:38:12	21.45	21.50	21.50	+0.15	1	5478
10:38:12	21.45	21.50	21.50	+0.15	7	5477
10:38:10	21.45	21.50	21.50	+0.15	25	5470
10:37:41	21.50	21.55	21.50	+0.15	19	5445
10:37:40	21.50	21.55	21.50	+0.15	2	5426
10:37:40	21.50	21.55	21.55	+0.20	2	5424
10:37:13	21.50	21.55	21.50	+0.15	1	5422
10:36:34	21.50	21.55	21.50	+0.15	2	5421
10:36:13	21.45	21.50	21.50	+0.15	5	5419
10:36:09	21.45	21.50	21.50	+0.15	3	5414
10:36:08	21.50	21.55	21.50	+0.15	2	5411
10:36:02	21.45	21.50	21.50	+0.15	2	5409
10:35:59	21.50	21.55	21.50	+0.15	4	5407
10:35:46	21.50	21.55	21.50	+0.15	1	5403
10:35:46	21.50	21.55	21.50	+0.15	4	5402
10:34:54	21.50	21.55	21.55	+0.20	25	5398
10:34:54	21.45	21.50	21.50	+0.15	1	5373
10:34:53	21.45	21.50	21.50	+0.15	2	5372
10:34:53	21.50	21.55	21.50	+0.15	3	5370
10:34:41	21.45	21.50	21.50	+0.15	6	5367
10:34:32	21.45	21.55	21.45	+0.10	5	5361
10:34:13	21.50	21.55	21.45	+0.10	4	5356
10:34:13	21.50	21.55	21.50	+0.15	5	5352
10:34:06	21.50	21.55	21.50	+0.15	2	5347
10:33:42	21.50	21.55	21.55	+0.20	1	5345
10:33:14	21.50	21.55	21.50	+0.15	26	5344
10:33:08	21.50	21.55	21.50	+0.15	40	5318
10:32:59	21.50	21.55	21.55	+0.20	1	5278
10:32:53	21.50	21.55	21.50	+0.15	5	5277
10:32:53	21.50	21.55	21.50	+0.15	2	5272
10:32:47	21.50	21.55	21.50	+0.15	3	5270
10:32:38	21.50	21.55	21.50	+0.15	1	5267
10:32:05	21.50	21.55	21.50	+0.15	1	5266
10:31:23	21.50	21.55	21.50	+0.15	10	5265
10:31:17	21.45	21.50	21.50	+0.15	139	5255
10:31:03	21.45	21.50	21.50	+0.15	15	5116
10:30:58	21.45	21.50	21.50	+0.15	48	5101
10:29:07	21.45	21.50	21.45	+0.10	1	5053
10:28:52	21.45	21.50	21.45	+0.10	1	5052
10:28:40	21.45	21.50	21.45	+0.10	1	5051
10:28:08	21.45	21.50	21.45	+0.10	1	5050
10:28:07	21.45	21.50	21.45	+0.10	1	5049
10:28:00	21.45	21.50	21.50	+0.15	33	5048
10:27:58	21.45	21.50	21.45	+0.10	1	5015
10:27:28	21.45	21.50	21.45	+0.10	10	5014
10:27:20	21.45	21.50	21.50	+0.15	2	5004
10:27:12	21.45	21.50	21.45	+0.10	1	5002
10:26:36	21.45	21.50	21.45	+0.10	2	5001
10:25:59	21.45	21.50	21.45	+0.10	1	4999
10:25:36	21.45	21.50	21.45	+0.10	8	4998
10:25:25	21.45	21.50	21.45	+0.10	5	4990
10:25:16	21.45	21.50	21.45	+0.10	30	4985
10:25:09	21.45	21.50	21.45	+0.10	50	4955
10:24:36	21.45	21.50	21.45	+0.10	5	4905
10:24:30	21.45	21.50	21.45	+0.10	50	4900
10:24:10	21.45	21.50	21.45	+0.10	5	4850
10:23:11	21.45	21.50	21.45	+0.10	10	4845
10:22:10	21.45	21.50	21.50	+0.15	1	4835
10:21:12	21.45	21.50	21.45	+0.10	2	4834
10:19:50	21.45	21.50	21.50	+0.15	1	4832
10:19:49	21.45	21.50	21.45	+0.10	2	4831
10:19:15	21.45	21.50	21.50	+0.15	1	4829
10:18:46	21.45	21.50	21.50	+0.15	1	4828
10:18:12	21.45	21.50	21.50	+0.15	8	4827
10:18:06	21.45	21.50	21.50	+0.15	26	4819
10:18:05	21.50	21.55	21.50	+0.15	2	4793
10:18:03	21.50	21.55	21.50	+0.15	5	4791
10:17:39	21.45	21.50	21.50	+0.15	52	4786
10:17:38	21.50	21.55	21.50	+0.15	28	4734
10:17:34	21.45	21.50	21.50	+0.15	5	4706
10:17:34	21.45	21.50	21.50	+0.15	4	4701
10:17:34	21.45	21.50	21.50	+0.15	15	4697
10:17:33	21.50	21.55	21.50	+0.15	56	4682
10:17:16	21.50	21.55	21.55	+0.20	22	4626
10:17:13	21.50	21.55	21.50	+0.15	15	4604
10:17:13	21.45	21.50	21.50	+0.15	112	4589
10:17:13	21.45	21.50	21.45	+0.10	11	4477
10:17:13	21.45	21.50	21.50	+0.15	1	4466
10:17:13	21.45	21.50	21.45	+0.10	1	4465
10:17:13	21.45	21.50	21.50	+0.15	56	4464
10:17:13	21.45	21.50	21.50	+0.15	81	4408
10:17:13	21.45	21.50	21.50	+0.15	240	4327
10:17:13	21.45	21.50	21.50	+0.15	10	4087
10:16:33	21.45	21.50	21.50	+0.15	5	4077
10:16:19	21.45	21.50	21.45	+0.10	5	4072
10:16:08	21.45	21.50	21.45	+0.10	1	4067
10:15:55	21.45	21.50	21.45	+0.10	2	4066
10:15:55	21.45	21.50	21.45	+0.10	30	4064
10:15:50	21.45	21.50	21.45	+0.10	1	4034
10:15:48	21.45	21.50	21.45	+0.10	3	4033
10:15:48	21.45	21.50	21.45	+0.10	50	4030
10:15:37	21.45	21.50	21.45	+0.10	5	3980
10:15:03	21.45	21.50	21.45	+0.10	1	3975
10:14:29	21.45	21.50	21.45	+0.10	5	3974
10:14:21	21.45	21.50	21.45	+0.10	3	3969
10:14:20	21.45	21.50	21.50	+0.15	46	3966
10:14:12	21.45	21.50	21.45	+0.10	1	3920
10:14:01	21.45	21.50	21.45	+0.10	2	3919
10:14:01	21.45	21.50	21.45	+0.10	30	3917
10:13:15	21.45	21.50	21.45	+0.10	3	3887
10:13:14	21.45	21.50	21.45	+0.10	50	3884
10:12:55	21.45	21.50	21.45	+0.10	3	3834
10:12:23	21.45	21.50	21.45	+0.10	1	3831
10:10:59	21.45	21.50	21.45	+0.10	1	3830
10:10:40	21.45	21.50	21.45	+0.10	2	3829
10:09:54	21.45	21.50	21.45	+0.10	1	3827
10:09:51	21.45	21.50	21.45	+0.10	1	3826
10:09:03	21.40	21.45	21.45	+0.10	38	3825
10:08:48	21.40	21.45	21.45	+0.10	1	3787
10:08:29	21.40	21.45	21.45	+0.10	1	3786
10:08:10	21.40	21.45	21.45	+0.10	2	3785
10:08:05	21.40	21.45	21.45	+0.10	10	3783
10:07:41	21.40	21.45	21.45	+0.10	7	3773
10:07:01	21.40	21.45	21.45	+0.10	3	3766
10:06:16	21.40	21.45	21.45	+0.10	1	3763
10:06:06	21.40	21.45	21.40	+0.05	1	3762
10:05:48	21.40	21.45	21.40	+0.05	1	3761
10:05:48	21.40	21.45	21.45	+0.10	26	3760
10:05:40	21.45	21.50	21.45	+0.10	60	3734
10:05:36	21.45	21.50	21.45	+0.10	50	3674
10:05:04	21.45	21.50	21.45	+0.10	1	3624
10:04:48	21.45	21.50	21.45	+0.10	1	3623
10:04:47	21.40	21.45	21.45	+0.10	2	3622
10:04:29	21.40	21.45	21.45	+0.10	10	3620
10:04:26	21.40	21.45	21.40	+0.05	3	3610
10:04:24	21.40	21.45	21.45	+0.10	3	3607
10:04:16	21.40	21.45	21.45	+0.10	3	3604
10:03:12	21.40	21.45	21.45	+0.10	10	3601
10:03:11	21.45	21.50	21.45	+0.10	1	3591
10:03:06	21.40	21.45	21.45	+0.10	6	3590
10:03:02	21.40	21.45	21.45	+0.10	5	3584
10:03:01	21.40	21.45	21.45	+0.10	5	3579
10:02:58	21.45	21.50	21.45	+0.10	10	3574
10:02:56	21.45	21.50	21.45	+0.10	2	3564
10:02:33	21.45	21.50	21.45	+0.10	20	3562
10:02:25	21.45	21.50	21.45	+0.10	50	3542
10:02:17	21.45	21.50	21.45	+0.10	1	3492
10:02:12	21.45	21.50	21.45	+0.10	1	3491
10:02:08	21.45	21.50	21.45	+0.10	2	3490
10:02:07	21.45	21.50	21.45	+0.10	40	3488
10:02:00	21.45	21.50	21.45	+0.10	1	3448
10:01:52	21.45	21.50	21.45	+0.10	5	3447
10:01:41	21.45	21.50	21.45	+0.10	4	3442
10:01:14	21.45	21.50	21.45	+0.10	1	3438
10:01:10	21.45	21.50	21.45	+0.10	1	3437
10:00:56	21.45	21.50	21.45	+0.10	4	3436
10:00:54	21.45	21.50	21.45	+0.10	17	3432
10:00:34	21.45	21.50	21.45	+0.10	1	3415
10:00:13	21.45	21.50	21.45	+0.10	5	3414
09:59:46	21.45	21.50	21.45	+0.10	1	3409
09:59:17	21.45	21.50	21.45	+0.10	1	3408
09:58:50	21.45	21.50	21.45	+0.10	11	3407
09:58:50	21.40	21.45	21.45	+0.10	224	3396
09:57:43	21.40	21.45	21.40	+0.05	1	3172
09:57:20	21.40	21.45	21.40	+0.05	11	3171
09:56:16	21.40	21.45	21.40	+0.05	5	3160
09:56:12	21.35	21.40	21.40	+0.05	4	3155
09:56:12	21.35	21.40	21.40	+0.05	69	3151
09:56:12	21.35	21.40	21.40	+0.05	12	3082
09:55:33	21.35	21.40	21.35	0	2	3070
09:55:33	21.35	21.40	21.40	+0.05	24	3068
09:54:23	21.35	21.40	21.35	0	1	3044
09:53:40	21.35	21.40	21.35	0	1	3043
09:53:28	21.35	21.40	21.35	0	3	3042
09:51:41	21.35	21.40	21.35	0	5	3039
09:51:02	21.35	21.40	21.35	0	2	3034
09:50:38	21.35	21.40	21.35	0	1	3032
09:50:37	21.35	21.40	21.40	+0.05	4	3031
09:49:48	21.35	21.40	21.40	+0.05	10	3027
09:49:18	21.35	21.40	21.40	+0.05	2	3017
09:49:11	21.35	21.40	21.40	+0.05	1	3015
09:49:00	21.35	21.40	21.40	+0.05	10	3014
09:48:40	21.35	21.40	21.35	0	5	3004
09:48:21	21.35	21.45	21.35	0	1	2999
09:48:12	21.35	21.40	21.40	+0.05	1	2998
09:48:11	21.35	21.40	21.35	0	2	2997
09:48:10	21.40	21.45	21.40	+0.05	35	2995
09:48:03	21.40	21.45	21.40	+0.05	19	2960
09:46:58	21.40	21.45	21.40	+0.05	10	2941
09:46:41	21.40	21.45	21.40	+0.05	5	2931
09:46:29	21.40	21.45	21.45	+0.10	1	2926
09:46:27	21.40	21.45	21.40	+0.05	1	2925
09:46:27	21.40	21.45	21.40	+0.05	20	2924
09:45:49	21.40	21.45	21.40	+0.05	1	2904
09:45:02	21.40	21.45	21.40	+0.05	5	2903
09:44:44	21.40	21.45	21.40	+0.05	1	2898
09:43:15	21.40	21.45	21.40	+0.05	2	2897
09:43:15	21.40	21.45	21.40	+0.05	30	2895
09:42:55	21.40	21.45	21.40	+0.05	2	2865
09:42:38	21.40	21.45	21.45	+0.10	1	2863
09:42:04	21.40	21.45	21.40	+0.05	1	2862
09:41:20	21.40	21.45	21.45	+0.10	1	2861
09:40:55	21.40	21.45	21.45	+0.10	1	2860
09:40:25	21.40	21.45	21.40	+0.05	1	2859
09:40:24	21.40	21.45	21.45	+0.10	48	2858
09:40:22	21.40	21.45	21.45	+0.10	9	2810
09:40:16	21.40	21.45	21.40	+0.05	2	2801
09:40:00	21.40	21.45	21.45	+0.10	3	2799
09:39:37	21.40	21.45	21.45	+0.10	2	2796
09:39:20	21.40	21.45	21.45	+0.10	52	2794
09:39:09	21.40	21.45	21.45	+0.10	10	2742
09:38:54	21.40	21.45	21.40	+0.05	3	2732
09:38:52	21.40	21.45	21.45	+0.10	3	2729
09:37:35	21.40	21.45	21.45	+0.10	15	2726
09:37:33	21.40	21.45	21.45	+0.10	2	2711
09:37:29	21.45	21.50	21.45	+0.10	1	2709
09:37:29	21.45	21.50	21.45	+0.10	15	2708
09:37:27	21.40	21.50	21.40	+0.05	1	2693
09:37:27	21.45	21.50	21.45	+0.10	3	2692
09:37:25	21.40	21.45	21.45	+0.10	1	2689
09:37:24	21.40	21.45	21.45	+0.10	1	2688
09:37:18	21.45	21.50	21.45	+0.10	1	2687
09:37:08	21.45	21.50	21.45	+0.10	33	2686
09:37:08	21.40	21.45	21.45	+0.10	17	2653
09:37:08	21.40	21.45	21.45	+0.10	1	2636
09:37:06	21.40	21.45	21.45	+0.10	3	2635
09:37:02	21.40	21.45	21.45	+0.10	1	2632
09:37:00	21.40	21.45	21.45	+0.10	31	2631
09:36:48	21.40	21.45	21.45	+0.10	39	2600
09:36:47	21.40	21.45	21.45	+0.10	25	2561
09:36:45	21.40	21.45	21.45	+0.10	1	2536
09:36:45	21.40	21.45	21.45	+0.10	1	2535
09:36:45	21.40	21.45	21.45	+0.10	1	2534
09:36:41	21.40	21.45	21.45	+0.10	4	2533
09:36:41	21.40	21.45	21.45	+0.10	33	2529
09:36:41	21.45	21.50	21.45	+0.10	47	2496
09:36:31	21.45	21.50	21.50	+0.15	1	2449
09:36:16	21.40	21.45	21.45	+0.10	306	2448
09:36:02	21.40	21.45	21.40	+0.05	2	2142
09:35:33	21.40	21.45	21.40	+0.05	3	2140
09:35:14	21.40	21.45	21.40	+0.05	1	2137
09:35:11	21.40	21.45	21.45	+0.10	1	2136
09:35:08	21.40	21.45	21.45	+0.10	1	2135
09:35:06	21.40	21.45	21.45	+0.10	9	2134
09:35:05	21.40	21.45	21.45	+0.10	24	2125
09:34:50	21.40	21.45	21.40	+0.05	1	2101
09:34:50	21.40	21.45	21.40	+0.05	10	2100
09:34:41	21.40	21.45	21.40	+0.05	1	2090
09:34:41	21.40	21.45	21.40	+0.05	30	2089
09:34:40	21.40	21.45	21.40	+0.05	2	2059
09:34:03	21.35	21.40	21.40	+0.05	178	2057
09:33:06	21.35	21.40	21.35	0	1	1879
09:33:06	21.35	21.40	21.35	0	30	1878
09:32:32	21.35	21.40	21.35	0	3	1848
09:32:21	21.35	21.40	21.35	0	1	1845
09:32:09	21.35	21.40	21.35	0	2	1844
09:31:42	21.30	21.35	21.35	0	15	1842
09:31:41	21.35	21.40	21.35	0	1	1827
09:31:28	21.35	21.40	21.35	0	2	1826
09:31:22	21.30	21.35	21.35	0	11	1824
09:31:17	21.30	21.35	21.35	0	1	1813
09:31:13	21.30	21.35	21.35	0	4	1812
09:31:10	21.30	21.35	21.35	0	3	1808
09:31:10	21.35	21.40	21.35	0	28	1805
09:31:04	21.35	21.40	21.35	0	1	1777
09:30:35	21.35	21.40	21.35	0	6	1776
09:30:33	21.30	21.35	21.35	0	81	1770
09:30:33	21.30	21.35	21.35	0	53	1689
09:30:18	21.30	21.35	21.30	-0.05	1	1636
09:29:29	21.30	21.35	21.30	-0.05	2	1635
09:28:59	21.25	21.30	21.30	-0.05	2	1633
09:28:59	21.25	21.30	21.30	-0.05	1	1631
09:28:58	21.30	21.35	21.30	-0.05	59	1630
09:28:29	21.30	21.35	21.30	-0.05	1	1571
09:27:08	21.25	21.30	21.30	-0.05	1	1570
09:27:08	21.25	21.30	21.30	-0.05	1	1569
09:27:08	21.25	21.30	21.30	-0.05	2	1568
09:27:08	21.30	21.35	21.30	-0.05	48	1566
09:26:39	21.25	21.30	21.30	-0.05	18	1518
09:26:39	21.25	21.30	21.30	-0.05	10	1500
09:26:38	21.25	21.30	21.25	-0.10	1	1490
09:26:36	21.25	21.30	21.30	-0.05	1	1489
09:26:36	21.25	21.30	21.25	-0.10	6	1488
09:26:36	21.30	21.35	21.30	-0.05	143	1482
09:26:23	21.30	21.35	21.35	0	1	1339
09:25:51	21.30	21.35	21.35	0	15	1338
09:25:43	21.30	21.35	21.35	0	1	1323
09:25:15	21.30	21.35	21.35	0	1	1322
09:24:30	21.30	21.35	21.35	0	1	1321
09:23:44	21.30	21.35	21.30	-0.05	2	1320
09:22:36	21.30	21.35	21.30	-0.05	5	1318
09:22:25	21.30	21.35	21.30	-0.05	5	1313
09:22:03	21.30	21.35	21.30	-0.05	1	1308
09:22:03	21.30	21.35	21.30	-0.05	7	1307
09:22:02	21.30	21.35	21.30	-0.05	1	1300
09:21:59	21.30	21.35	21.30	-0.05	4	1299
09:20:45	21.30	21.35	21.30	-0.05	1	1295
09:20:44	21.30	21.35	21.35	0	18	1294
09:20:32	21.35	21.40	21.35	0	5	1276
09:20:23	21.35	21.40	21.35	0	5	1271
09:19:03	21.35	21.40	21.35	0	2	1266
09:19:03	21.35	21.40	21.35	0	30	1264
09:18:53	21.35	21.40	21.40	+0.05	2	1234
09:18:11	21.35	21.40	21.35	0	5	1232
09:18:05	21.30	21.40	21.30	-0.05	1	1227
09:18:05	21.35	21.40	21.35	0	30	1226
09:17:32	21.35	21.40	21.35	0	1	1196
09:17:32	21.35	21.40	21.40	+0.05	1	1195
09:17:21	21.30	21.40	21.30	-0.05	1	1194
09:17:20	21.35	21.40	21.35	0	15	1193
09:17:06	21.30	21.35	21.35	0	4	1178
09:17:06	21.35	21.40	21.35	0	1	1174
09:16:22	21.30	21.35	21.40	+0.05	1	1173
09:16:22	21.30	21.35	21.35	0	2	1172
09:16:18	21.30	21.35	21.30	-0.05	1	1170
09:16:08	21.30	21.35	21.30	-0.05	2	1169
09:16:06	21.30	21.35	21.35	0	36	1167
09:16:06	21.35	21.40	21.35	0	4	1131
09:16:03	21.35	21.40	21.35	0	3	1127
09:15:56	21.35	21.40	21.35	0	1	1124
09:15:56	21.35	21.40	21.35	0	14	1123
09:15:46	21.30	21.35	21.35	0	113	1109
09:15:28	21.30	21.35	21.30	-0.05	1	996
09:15:19	21.30	21.35	21.30	-0.05	5	995
09:15:14	21.30	21.35	21.30	-0.05	1	990
09:15:13	21.30	21.35	21.30	-0.05	2	989
09:15:10	21.30	21.35	21.30	-0.05	2	987
09:14:58	21.30	21.35	21.30	-0.05	1	985
09:14:54	21.30	21.35	21.30	-0.05	30	984
09:14:46	21.30	21.35	21.30	-0.05	1	954
09:14:30	21.30	21.35	21.30	-0.05	2	953
09:14:03	21.30	21.35	21.30	-0.05	1	951
09:13:54	21.30	21.35	21.30	-0.05	1	950
09:13:32	21.30	21.35	21.30	-0.05	10	949
09:13:07	21.30	21.35	21.30	-0.05	4	939
09:13:04	21.30	21.35	21.30	-0.05	1	935
09:13:03	21.30	21.35	21.30	-0.05	1	934
09:12:27	21.25	21.30	21.30	-0.05	12	933
09:12:27	21.25	21.30	21.30	-0.05	3	921
09:12:24	21.30	21.35	21.30	-0.05	45	918
09:12:20	21.25	21.35	21.35	0	1	873
09:12:17	21.25	21.30	21.30	-0.05	11	872
09:12:17	21.30	21.35	21.30	-0.05	49	861
09:12:10	21.30	21.35	21.30	-0.05	3	812
09:11:59	21.30	21.35	21.30	-0.05	2	809
09:11:50	21.30	21.35	21.30	-0.05	5	807
09:11:25	21.30	21.35	21.30	-0.05	1	802
09:11:24	21.30	21.35	21.30	-0.05	1	801
09:10:44	21.25	21.30	21.30	-0.05	26	800
09:10:42	21.25	21.30	21.30	-0.05	1	774
09:10:40	21.25	21.30	21.30	-0.05	14	773
09:10:35	21.25	21.30	21.30	-0.05	12	759
09:10:25	21.25	21.30	21.30	-0.05	5	747
09:10:01	21.25	21.30	21.30	-0.05	18	742
09:09:57	21.25	21.30	21.25	-0.10	15	724
09:09:35	21.25	21.30	21.25	-0.10	30	709
09:08:59	21.25	21.30	21.25	-0.10	3	679
09:08:56	21.25	21.30	21.25	-0.10	1	676
09:08:56	21.25	21.30	21.25	-0.10	1	675
09:08:22	21.25	21.30	21.25	-0.10	1	674
09:08:19	21.25	21.30	21.25	-0.10	1	673
09:08:16	21.25	21.30	21.25	-0.10	1	672
09:08:14	21.25	21.30	21.25	-0.10	1	671
09:08:11	21.25	21.30	21.25	-0.10	1	670
09:07:33	21.25	21.30	21.25	-0.10	1	669
09:07:28	21.25	21.30	21.25	-0.10	1	668
09:07:27	21.25	21.30	21.25	-0.10	1	667
09:07:23	21.25	21.30	21.25	-0.10	1	666
09:07:19	21.25	21.30	21.25	-0.10	1	665
09:07:12	21.25	21.30	21.25	-0.10	1	664
09:07:03	21.25	21.30	21.25	-0.10	2	663
09:07:00	21.25	21.30	21.30	-0.05	1	661
09:06:42	21.25	21.30	21.25	-0.10	5	660
09:06:38	21.20	21.25	21.25	-0.10	46	655
09:06:33	21.20	21.25	21.25	-0.10	5	609
09:06:22	21.20	21.25	21.25	-0.10	2	604
09:06:18	21.20	21.25	21.25	-0.10	2	602
09:05:55	21.20	21.25	21.25	-0.10	1	600
09:05:32	21.20	21.25	21.20	-0.15	2	599
09:05:30	21.20	21.25	21.25	-0.10	18	597
09:04:59	21.20	21.25	21.20	-0.15	1	579
09:04:59	21.15	21.20	21.20	-0.15	4	578
09:04:59	21.15	21.20	21.20	-0.15	15	574
09:04:58	21.15	21.20	21.20	-0.15	47	559
09:04:46	21.15	21.20	21.20	-0.15	2	512
09:04:25	21.15	21.20	21.15	-0.20	1	510
09:04:06	21.15	21.20	21.15	-0.20	2	509
09:04:02	21.15	21.20	21.20	-0.15	2	507
09:03:48	21.15	21.20	21.15	-0.20	1	505
09:03:38	21.15	21.20	21.15	-0.20	2	504
09:03:34	21.15	21.20	21.20	-0.15	15	502
09:03:32	21.15	21.20	21.15	-0.20	1	487
09:03:28	21.15	21.20	21.15	-0.20	2	486
09:03:24	21.15	21.20	21.15	-0.20	2	484
09:03:20	21.15	21.20	21.15	-0.20	2	482
09:03:18	21.15	21.20	21.15	-0.20	2	480
09:03:16	21.15	21.20	21.15	-0.20	2	478
09:03:14	21.15	21.20	21.15	-0.20	2	476
09:03:12	21.15	21.20	21.15	-0.20	2	474
09:02:54	21.15	21.20	21.15	-0.20	1	472
09:02:48	21.15	21.20	21.20	-0.15	1	471
09:02:46	21.15	21.20	21.15	-0.20	2	470
09:02:42	21.15	21.20	21.15	-0.20	1	468
09:02:42	21.15	21.20	21.15	-0.20	2	467
09:02:41	21.15	21.20	21.20	-0.15	10	465
09:02:40	21.15	21.20	21.20	-0.15	1	455
09:02:39	21.15	21.20	21.15	-0.20	4	454
09:02:32	21.15	21.20	21.20	-0.15	3	450
09:02:21	21.15	21.20	21.20	-0.15	10	447
09:02:17	21.15	21.20	21.20	-0.15	1	437
09:02:14	21.15	21.20	21.15	-0.20	10	436
09:02:12	21.15	21.20	21.20	-0.15	22	426
09:02:12	21.15	21.20	21.20	-0.15	57	404
09:01:51	21.15	21.20	21.20	-0.15	5	347
09:01:41	21.15	21.20	21.20	-0.15	2	342
09:01:34	21.15	21.20	21.20	-0.15	1	340
09:01:20	21.15	21.20	21.20	-0.15	1	339
09:01:19	21.15	21.20	21.20	-0.15	3	338
09:01:10	21.15	21.20	21.20	-0.15	1	335
09:01:09	21.15	21.20	21.20	-0.15	1	334
09:01:02	21.20	21.25	21.20	-0.15	12	333
09:01:02	21.20	21.25	21.20	-0.15	200	321
09:00:41	21.20	21.25	21.25	-0.10	1	121
09:00:10	21.20	21.25	21.25	-0.10	2	120
09:00:10	--	--	21.20	-0.15	118	118

　

其他人也逛...

Apple iPhone 17 (256G)

Double A-多功能影印紙A4 80G (5包/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Samsung Galaxy A36 5G (8G/128G)

App Store Card $ 6000 - 數位序號

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值3, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

POCO F7 12GB/256GB

SHISEIDO資生堂百優精純乳霜(75ml)

PChome 購物儲值1, 000元

MyCard 10000點虛擬點數卡

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧備戰接軌壽險業今年增資發債有...

加密貨幣

比特幣BTC	88183.94	82.27	0.09%
以太幣ETH	2985.20	7.33	0.25%
瑞波幣XRP	1.91	0.00	0.14%
比特幣現金BCH	586.33	-38.09	-6.10%
萊特幣LTC	76.19	-1.31	-1.69%
卡達幣ADA	0.361879	-0.01	-3.92%
波場幣TRX	0.287887	0.01	2.81%
恆星幣XLM	0.214775	0.00	-2.05%

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。