最新拜登簽署法案將衝擊TikTok與電商熱門林百里：廣達不是暴發戶 36年一步一腳印成功非偶然

更新報價

炎　洲 (4306) 塑膠工業上市炎洲集團

20.70 ▼-0.40 -1.90% 1.72億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	8,278	20.70	241	20.75	84	21.30	21.30	20.70	21.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	20.70	20.75	20.70	-0.40	17	8278
13:30:00	20.70	20.75	20.70	-0.40	256	8261
13:24:59	20.70	20.75	20.70	-0.40	3	8005
13:24:52	20.70	20.75	20.70	-0.40	7	8002
13:24:51	20.70	20.75	20.70	-0.40	2	7995
13:24:51	20.70	20.75	20.70	-0.40	1	7993
13:24:43	20.75	20.80	20.75	-0.35	117	7992
13:24:37	20.75	20.80	20.80	-0.30	2	7875
13:24:37	20.75	20.80	20.80	-0.30	2	7873
13:24:27	20.75	20.80	20.75	-0.35	1	7871
13:24:24	20.75	20.80	20.80	-0.30	1	7870
13:24:21	20.75	20.80	20.75	-0.35	1	7869
13:24:18	20.75	20.80	20.80	-0.30	1	7868
13:24:00	20.75	20.80	20.80	-0.30	1	7867
13:23:42	20.75	20.80	20.75	-0.35	4	7866
13:23:40	20.75	20.80	20.75	-0.35	1	7862
13:23:38	20.75	20.80	20.80	-0.30	1	7861
13:23:23	20.75	20.80	20.75	-0.35	3	7860
13:23:20	20.75	20.80	20.75	-0.35	1	7857
13:23:12	20.75	20.80	20.75	-0.35	5	7856
13:22:59	20.75	20.80	20.80	-0.30	1	7851
13:22:47	20.80	20.85	20.80	-0.30	5	7850
13:22:38	20.80	20.85	20.80	-0.30	1	7845
13:22:32	20.80	20.85	20.80	-0.30	1	7844
13:22:15	20.75	20.85	20.75	-0.35	1	7843
13:22:14	20.80	20.85	20.80	-0.30	10	7842
13:22:09	20.80	20.85	20.85	-0.25	1	7832
13:22:05	20.80	20.85	20.80	-0.30	1	7831
13:21:19	20.80	20.85	20.85	-0.25	1	7830
13:21:07	20.80	20.85	20.85	-0.25	1	7829
13:20:57	20.80	20.85	20.80	-0.30	1	7828
13:20:37	20.80	20.85	20.80	-0.30	10	7827
13:20:24	20.80	20.85	20.85	-0.25	1	7817
13:20:05	20.80	20.85	20.85	-0.25	1	7816
13:19:50	20.75	20.80	20.80	-0.30	1	7815
13:19:31	20.80	20.85	20.80	-0.30	5	7814
13:19:13	20.80	20.85	20.85	-0.25	1	7809
13:19:11	20.75	20.80	20.80	-0.30	1	7808
13:18:23	20.80	20.90	20.75	-0.35	9	7807
13:18:23	20.80	20.90	20.80	-0.30	1	7798
13:18:17	20.75	20.80	20.80	-0.30	83	7797
13:18:17	20.75	20.80	20.80	-0.30	1	7714
13:18:07	20.75	20.80	20.80	-0.30	10	7713
13:17:44	20.75	20.80	20.80	-0.30	3	7703
13:17:39	20.75	20.80	20.80	-0.30	2	7700
13:17:30	20.75	20.80	20.80	-0.30	1	7698
13:17:21	20.75	20.80	20.75	-0.35	2	7697
13:17:17	20.75	20.80	20.80	-0.30	1	7695
13:17:15	20.75	20.80	20.80	-0.30	1	7694
13:16:51	20.75	20.80	20.80	-0.30	1	7693
13:16:45	20.75	20.80	20.80	-0.30	3	7692
13:16:42	20.75	20.80	20.80	-0.30	1	7689
13:16:42	20.75	20.80	20.80	-0.30	24	7688
13:16:31	20.75	20.80	20.80	-0.30	1	7664
13:16:19	20.75	20.80	20.75	-0.35	7	7663
13:16:07	20.75	20.80	20.80	-0.30	10	7656
13:15:51	20.75	20.80	20.80	-0.30	1	7646
13:15:35	20.85	20.90	20.80	-0.30	44	7645
13:15:35	20.85	20.90	20.85	-0.25	13	7601
13:14:31	20.85	20.90	20.90	-0.20	1	7588
13:14:30	20.85	20.90	20.90	-0.20	1	7587
13:14:27	20.85	20.90	20.85	-0.25	2	7586
13:14:14	20.85	20.90	20.85	-0.25	2	7584
13:14:00	20.85	20.90	20.90	-0.20	1	7582
13:13:53	20.85	20.90	20.90	-0.20	1	7581
13:13:50	20.85	20.90	20.90	-0.20	2	7580
13:13:46	20.85	20.90	20.85	-0.25	1	7578
13:13:01	20.85	20.90	20.85	-0.25	1	7577
13:12:46	20.80	20.85	20.85	-0.25	1	7576
13:12:35	20.80	20.85	20.85	-0.25	1	7575
13:12:27	20.80	20.85	20.85	-0.25	2	7574
13:12:04	20.75	20.80	20.80	-0.30	129	7572
13:12:04	20.75	20.80	20.80	-0.30	25	7443
13:12:04	20.75	20.80	20.80	-0.30	33	7418
13:12:04	20.80	20.90	20.80	-0.30	13	7385
13:11:37	20.80	20.90	20.80	-0.30	13	7372
13:11:10	20.80	20.90	20.80	-0.30	28	7359
13:11:06	20.75	20.80	20.80	-0.30	37	7331
13:11:06	20.75	20.80	20.80	-0.30	268	7294
13:10:26	20.75	20.80	20.75	-0.35	2	7026
13:10:18	20.75	20.80	20.80	-0.30	1	7024
13:09:43	20.75	20.80	20.75	-0.35	1	7023
13:09:29	20.75	20.80	20.75	-0.35	3	7022
13:09:15	20.75	20.80	20.75	-0.35	60	7019
13:09:05	20.75	20.80	20.80	-0.30	1	6959
13:08:52	20.75	20.80	20.80	-0.30	10	6958
13:08:02	20.75	20.80	20.80	-0.30	10	6948
13:08:02	20.75	20.80	20.80	-0.30	1	6938
13:07:46	20.75	20.80	20.80	-0.30	5	6937
13:07:33	20.75	20.80	20.80	-0.30	5	6932
13:07:17	20.75	20.80	20.80	-0.30	1	6927
13:07:15	20.75	20.80	20.80	-0.30	13	6926
13:07:08	20.80	20.90	20.80	-0.30	49	6913
13:06:38	20.80	20.90	20.80	-0.30	1	6864
13:06:15	20.80	20.90	20.80	-0.30	20	6863
13:06:00	20.85	20.90	20.85	-0.25	1	6843
13:05:59	20.75	20.80	20.80	-0.30	239	6842
13:05:59	20.80	20.90	20.80	-0.30	161	6603
13:05:57	20.80	20.85	20.85	-0.25	3	6442
13:05:57	20.85	20.90	20.85	-0.25	12	6439
13:05:39	20.80	20.85	20.85	-0.25	1	6427
13:05:39	20.80	20.85	20.85	-0.25	2	6426
13:05:39	20.85	20.90	20.85	-0.25	17	6424
13:05:23	20.85	20.90	20.90	-0.20	2	6407
13:05:23	20.85	20.90	20.90	-0.20	1	6405
13:05:23	20.85	20.90	20.90	-0.20	10	6404
13:05:11	20.85	20.90	20.90	-0.20	5	6394
13:04:59	20.85	20.90	20.90	-0.20	5	6389
13:04:47	20.85	20.90	20.85	-0.25	1	6384
13:04:44	20.85	20.90	20.85	-0.25	1	6383
13:04:19	20.85	20.90	20.85	-0.25	2	6382
13:02:57	20.85	20.90	20.85	-0.25	2	6380
13:02:08	20.85	20.90	20.85	-0.25	5	6378
13:01:26	20.85	20.90	20.85	-0.25	4	6373
13:00:39	20.80	20.85	20.85	-0.25	5	6369
12:59:57	20.85	20.90	20.85	-0.25	5	6364
12:59:19	20.80	20.90	20.90	-0.20	3	6359
12:59:02	20.80	20.85	20.85	-0.25	16	6356
12:59:02	20.80	20.85	20.85	-0.25	38	6340
12:58:41	20.85	20.90	20.85	-0.25	1	6302
12:57:53	20.80	20.85	20.85	-0.25	1	6301
12:57:48	20.80	20.85	20.85	-0.25	1	6300
12:57:42	20.80	20.85	20.85	-0.25	1	6299
12:57:39	20.80	20.90	20.80	-0.30	1	6298
12:57:33	20.80	20.85	20.85	-0.25	1	6297
12:57:19	20.80	20.90	20.80	-0.30	1	6296
12:56:53	20.80	20.90	20.80	-0.30	1	6295
12:56:35	20.80	20.85	20.80	-0.30	62	6294
12:56:07	20.80	20.85	20.80	-0.30	1	6232
12:55:48	20.85	20.90	20.85	-0.25	38	6231
12:55:12	20.85	20.90	20.90	-0.20	1	6193
12:53:41	20.85	20.90	20.85	-0.25	2	6192
12:53:08	20.85	20.90	20.85	-0.25	1	6190
12:52:43	20.80	20.90	20.80	-0.30	3	6189
12:51:59	20.85	20.90	20.85	-0.25	20	6186
12:51:51	20.85	20.90	20.85	-0.25	5	6166
12:51:30	20.85	20.90	20.85	-0.25	2	6161
12:51:25	20.85	20.90	20.85	-0.25	3	6159
12:51:14	20.85	20.90	20.85	-0.25	5	6156
12:50:17	20.85	20.90	20.85	-0.25	1	6151
12:49:35	20.85	20.90	20.85	-0.25	2	6150
12:48:36	20.90	20.95	20.90	-0.20	1	6148
12:48:36	20.90	20.95	20.90	-0.20	1	6147
12:46:39	20.85	20.90	20.90	-0.20	5	6146
12:46:22	20.85	20.90	20.90	-0.20	2	6141
12:45:58	20.90	20.95	20.90	-0.20	2	6139
12:45:22	20.85	20.90	20.90	-0.20	1	6137
12:45:07	20.85	20.90	20.90	-0.20	3	6136
12:44:24	20.85	20.90	20.90	-0.20	1	6133
12:42:25	20.90	20.95	20.90	-0.20	3	6132
12:41:08	20.90	20.95	20.90	-0.20	1	6129
12:39:36	20.85	20.90	20.90	-0.20	1	6128
12:39:23	20.85	20.95	20.85	-0.25	1	6127
12:38:04	20.90	21.00	20.90	-0.20	15	6126
12:38:03	20.90	21.00	20.90	-0.20	5	6111
12:37:41	20.95	21.00	20.95	-0.15	1	6106
12:37:17	20.95	21.00	20.95	-0.15	1	6105
12:37:12	20.95	21.00	20.95	-0.15	1	6104
12:37:12	20.90	20.95	20.95	-0.15	1	6103
12:37:01	20.95	21.00	20.95	-0.15	15	6102
12:37:01	20.90	20.95	20.95	-0.15	25	6087
12:36:20	20.85	20.95	20.95	-0.15	5	6062
12:36:19	20.85	20.95	20.95	-0.15	1	6057
12:35:37	20.85	20.95	20.95	-0.15	2	6056
12:35:26	20.85	20.90	20.90	-0.20	1	6054
12:35:26	20.85	20.90	20.90	-0.20	1	6053
12:35:11	20.80	20.85	20.85	-0.25	222	6052
12:35:11	20.80	20.85	20.80	-0.30	10	5830
12:34:33	20.80	20.85	20.80	-0.30	1	5820
12:33:43	20.80	20.85	20.80	-0.30	1	5819
12:32:32	20.80	20.85	20.80	-0.30	2	5818
12:31:03	20.80	20.85	20.80	-0.30	2	5816
12:30:40	20.80	20.85	20.80	-0.30	2	5814
12:30:31	20.80	20.85	20.80	-0.30	1	5812
12:30:20	20.80	20.85	20.80	-0.30	10	5811
12:29:50	20.80	20.85	20.80	-0.30	7	5801
12:28:37	20.80	20.85	20.80	-0.30	10	5794
12:28:22	20.80	20.85	20.80	-0.30	8	5784
12:27:52	20.80	20.85	20.80	-0.30	3	5776
12:27:47	20.80	20.85	20.85	-0.25	10	5773
12:27:36	20.80	20.85	20.80	-0.30	6	5763
12:27:26	20.80	20.85	20.80	-0.30	8	5757
12:27:09	20.80	20.85	20.80	-0.30	2	5749
12:26:16	20.80	20.85	20.80	-0.30	20	5747
12:26:02	20.80	20.85	20.85	-0.25	15	5727
12:24:10	20.80	20.85	20.80	-0.30	15	5712
12:22:15	20.80	20.85	20.80	-0.30	42	5697
12:19:32	20.80	20.85	20.80	-0.30	3	5655
12:18:46	20.80	20.85	20.80	-0.30	30	5652
12:17:20	20.80	20.85	20.85	-0.25	1	5622
12:16:35	20.80	20.85	20.85	-0.25	1	5621
12:15:49	20.80	20.85	20.80	-0.30	2	5620
12:15:13	20.80	20.85	20.80	-0.30	1	5618
12:14:37	20.80	20.85	20.80	-0.30	5	5617
12:14:33	20.80	20.85	20.85	-0.25	1	5612
12:14:31	20.85	20.90	20.85	-0.25	8	5611
12:13:47	20.80	20.85	20.85	-0.25	206	5603
12:13:47	20.80	20.85	20.85	-0.25	1	5397
12:13:43	20.80	20.85	20.85	-0.25	1	5396
12:13:40	20.80	20.85	20.85	-0.25	1	5395
12:13:39	20.80	20.85	20.80	-0.30	6	5394
12:13:36	20.80	20.85	20.80	-0.30	2	5388
12:12:59	20.80	20.85	20.85	-0.25	1	5386
12:12:42	20.80	20.85	20.80	-0.30	1	5385
12:10:23	20.80	20.85	20.80	-0.30	1	5384
12:09:56	20.80	20.85	20.85	-0.25	1	5383
12:08:53	20.80	20.85	20.85	-0.25	30	5382
12:08:41	20.80	20.85	20.80	-0.30	29	5352
12:08:41	20.85	20.90	20.85	-0.25	162	5323
12:08:09	20.85	20.90	20.85	-0.25	1	5161
12:07:53	20.85	20.95	20.85	-0.25	3	5160
12:06:54	20.85	20.90	20.90	-0.20	5	5157
12:06:03	20.90	20.95	20.90	-0.20	5	5152
12:05:40	20.90	20.95	20.90	-0.20	1	5147
12:03:38	20.90	20.95	20.90	-0.20	1	5146
12:02:42	20.90	20.95	20.90	-0.20	2	5145
12:00:03	20.85	20.90	20.90	-0.20	10	5143
11:58:41	20.90	20.95	20.90	-0.20	1	5133
11:58:41	20.90	20.95	20.90	-0.20	1	5132
11:58:33	20.90	20.95	20.90	-0.20	2	5131
11:58:33	20.90	20.95	20.90	-0.20	2	5129
11:58:33	20.85	20.90	20.90	-0.20	1	5127
11:57:59	20.85	20.90	20.90	-0.20	2	5126
11:56:28	20.85	20.90	20.90	-0.20	1	5124
11:56:08	20.85	20.90	20.90	-0.20	1	5123
11:55:48	20.90	20.95	20.90	-0.20	20	5122
11:55:39	20.85	20.90	20.90	-0.20	5	5102
11:55:17	20.85	20.90	20.90	-0.20	1	5097
11:54:54	20.90	21.00	20.90	-0.20	1	5096
11:53:55	20.85	20.95	20.95	-0.15	20	5095
11:53:50	20.85	20.95	20.85	-0.25	1	5075
11:53:41	20.85	21.00	20.85	-0.25	3	5074
11:53:36	20.90	21.00	20.90	-0.20	13	5071
11:53:23	20.90	21.00	21.00	-0.10	2	5058
11:52:37	20.90	20.95	20.95	-0.15	33	5056
11:52:13	20.85	20.90	20.90	-0.20	5	5023
11:51:46	20.85	20.90	20.90	-0.20	1	5018
11:51:15	20.85	20.90	20.90	-0.20	1	5017
11:50:46	20.90	20.95	20.90	-0.20	50	5016
11:50:46	20.90	20.95	20.90	-0.20	2	4966
11:49:27	20.90	20.95	20.90	-0.20	5	4964
11:48:56	20.90	20.95	20.90	-0.20	5	4959
11:47:42	20.90	20.95	20.95	-0.15	1	4954
11:47:04	20.90	20.95	20.95	-0.15	1	4953
11:46:13	20.90	20.95	20.95	-0.15	1	4952
11:46:12	20.90	20.95	20.95	-0.15	5	4951
11:45:15	20.90	20.95	20.95	-0.15	1	4946
11:45:13	20.90	20.95	20.95	-0.15	1	4945
11:45:07	20.90	20.95	20.95	-0.15	10	4944
11:44:57	20.85	20.90	20.90	-0.20	57	4934
11:44:57	20.85	20.90	20.90	-0.20	1	4877
11:44:57	20.85	20.90	20.90	-0.20	21	4876
11:44:57	20.85	20.90	20.90	-0.20	20	4855
11:44:55	20.85	20.90	20.90	-0.20	1	4835
11:44:28	20.85	20.90	20.90	-0.20	10	4834
11:44:13	20.85	20.90	20.90	-0.20	14	4824
11:44:10	20.85	20.90	20.90	-0.20	2	4810
11:44:03	20.85	20.90	20.90	-0.20	20	4808
11:43:56	20.85	20.90	20.90	-0.20	2	4788
11:43:43	20.85	20.90	20.90	-0.20	4	4786
11:43:05	20.85	20.90	20.90	-0.20	4	4782
11:43:05	20.85	20.90	20.90	-0.20	11	4778
11:43:05	20.85	20.90	20.90	-0.20	2	4767
11:43:02	20.85	20.90	20.90	-0.20	3	4765
11:42:54	20.85	20.90	20.90	-0.20	2	4762
11:42:48	20.90	20.95	20.90	-0.20	32	4760
11:42:26	20.90	20.95	20.90	-0.20	1	4728
11:42:23	20.90	20.95	20.95	-0.15	7	4727
11:42:17	20.85	20.90	20.90	-0.20	138	4720
11:42:17	20.85	20.90	20.90	-0.20	6	4582
11:42:17	20.85	20.90	20.90	-0.20	10	4576
11:42:17	20.85	20.90	20.90	-0.20	2	4566
11:42:17	20.85	20.90	20.90	-0.20	22	4564
11:42:17	20.85	20.90	20.90	-0.20	32	4542
11:42:17	20.85	20.90	20.90	-0.20	32	4510
11:42:17	20.85	20.90	20.90	-0.20	24	4478
11:42:13	20.85	20.90	20.90	-0.20	22	4454
11:42:07	20.85	20.90	20.90	-0.20	1	4432
11:38:41	20.85	20.90	20.85	-0.25	10	4431
11:38:08	20.85	20.90	20.85	-0.25	1	4421
11:37:42	20.85	20.90	20.85	-0.25	15	4420
11:37:03	20.85	20.90	20.90	-0.20	2	4405
11:36:40	20.85	20.90	20.90	-0.20	1	4403
11:35:50	20.85	20.90	20.90	-0.20	1	4402
11:35:46	20.85	20.90	20.90	-0.20	12	4401
11:34:28	20.85	20.90	20.90	-0.20	1	4389
11:34:08	20.85	20.90	20.90	-0.20	2	4388
11:34:01	20.85	20.90	20.85	-0.25	4	4386
11:32:29	20.85	20.90	20.90	-0.20	1	4382
11:31:34	20.85	20.90	20.90	-0.20	79	4381
11:31:26	20.85	20.90	20.85	-0.25	1	4302
11:31:21	20.85	20.90	20.85	-0.25	1	4301
11:31:17	20.85	20.90	20.85	-0.25	2	4300
11:31:11	20.90	20.95	20.90	-0.20	15	4298
11:28:58	20.90	20.95	20.90	-0.20	5	4283
11:28:29	20.90	20.95	20.90	-0.20	1	4278
11:26:58	20.90	20.95	20.90	-0.20	2	4277
11:26:52	20.90	20.95	20.90	-0.20	1	4275
11:26:44	20.90	20.95	20.90	-0.20	2	4274
11:26:30	20.90	20.95	20.90	-0.20	30	4272
11:26:18	20.90	20.95	20.90	-0.20	2	4242
11:25:45	20.90	20.95	20.90	-0.20	2	4240
11:25:37	20.90	20.95	20.90	-0.20	1	4238
11:22:23	20.90	20.95	20.95	-0.15	3	4237
11:22:10	20.95	21.00	20.95	-0.15	5	4234
11:21:13	20.95	21.00	21.00	-0.10	2	4229
11:21:08	20.95	21.00	20.95	-0.15	1	4227
11:20:57	20.95	21.00	20.95	-0.15	2	4226
11:20:24	20.95	21.00	20.95	-0.15	6	4224
11:20:14	20.95	21.00	21.00	-0.10	1	4218
11:19:56	20.95	21.00	20.95	-0.15	4	4217
11:19:43	20.95	21.00	21.00	-0.10	1	4213
11:19:34	20.95	21.00	21.00	-0.10	4	4212
11:19:27	20.95	21.00	21.00	-0.10	2	4208
11:18:30	20.95	21.00	21.00	-0.10	5	4206
11:18:16	20.90	20.95	20.95	-0.15	26	4201
11:17:48	20.85	20.95	20.95	-0.15	2	4175
11:17:28	20.85	20.90	20.90	-0.20	5	4173
11:17:07	20.85	20.90	20.90	-0.20	249	4168
11:17:07	20.85	20.90	20.90	-0.20	24	3919
11:17:07	20.85	20.90	20.90	-0.20	6	3895
11:17:07	20.85	20.90	20.90	-0.20	6	3889
11:17:07	20.85	20.90	20.90	-0.20	31	3883
11:17:07	20.85	20.90	20.90	-0.20	48	3852
11:17:07	20.85	20.90	20.90	-0.20	29	3804
11:15:00	20.85	20.90	20.85	-0.25	10	3775
11:14:39	20.85	20.90	20.85	-0.25	4	3765
11:14:10	20.85	20.90	20.85	-0.25	5	3761
11:13:58	20.85	20.90	20.85	-0.25	2	3756
11:13:24	20.80	20.90	20.80	-0.30	1	3754
11:13:18	20.85	20.90	20.85	-0.25	5	3753
11:13:18	20.85	20.90	20.85	-0.25	3	3748
11:13:16	20.85	20.90	20.85	-0.25	2	3745
11:11:49	20.85	20.90	20.85	-0.25	15	3743
11:11:27	20.85	20.90	20.90	-0.20	1	3728
11:11:23	20.85	20.90	20.90	-0.20	1	3727
11:11:14	20.85	20.90	20.85	-0.25	1	3726
11:09:00	20.85	20.90	20.90	-0.20	2	3725
11:06:40	20.85	20.90	20.90	-0.20	2	3723
11:06:23	20.85	20.90	20.85	-0.25	2	3721
11:05:53	20.80	20.85	20.85	-0.25	5	3719
11:05:53	20.80	20.85	20.85	-0.25	1	3714
11:05:24	20.80	20.85	20.85	-0.25	2	3713
11:05:17	20.80	20.85	20.85	-0.25	5	3711
11:05:17	20.80	20.85	20.85	-0.25	8	3706
11:05:17	20.80	20.85	20.85	-0.25	7	3698
11:05:16	20.80	20.90	20.80	-0.30	1	3691
11:05:10	20.80	20.85	20.85	-0.25	5	3690
11:05:10	20.80	20.85	20.85	-0.25	7	3685
11:05:10	20.85	20.90	20.85	-0.25	8	3678
11:04:28	20.85	20.90	20.85	-0.25	10	3670
11:04:17	20.85	20.90	20.85	-0.25	4	3660
11:04:12	20.80	20.85	20.85	-0.25	2	3656
11:04:12	20.80	20.85	20.85	-0.25	1	3654
11:04:09	20.80	20.85	20.85	-0.25	2	3653
11:04:09	20.80	20.85	20.85	-0.25	3	3651
11:04:09	20.80	20.85	20.85	-0.25	3	3648
11:04:09	20.80	20.85	20.85	-0.25	2	3645
11:04:09	20.80	20.85	20.85	-0.25	3	3643
11:04:04	20.85	20.90	20.85	-0.25	20	3640
11:03:39	20.85	20.90	20.90	-0.20	3	3620
11:03:09	20.85	20.90	20.85	-0.25	12	3617
11:02:04	20.85	20.90	20.90	-0.20	1	3605
10:58:56	20.90	20.95	20.90	-0.20	1	3604
10:58:35	20.90	20.95	20.90	-0.20	1	3603
10:58:17	20.90	20.95	20.95	-0.15	1	3602
10:57:05	20.90	20.95	20.95	-0.15	5	3601
10:56:39	20.90	20.95	20.95	-0.15	2	3596
10:56:38	20.90	20.95	20.95	-0.15	1	3594
10:56:28	20.90	20.95	20.95	-0.15	1	3593
10:56:20	20.90	20.95	20.90	-0.20	3	3592
10:56:10	20.85	20.90	20.90	-0.20	21	3589
10:55:06	20.80	20.85	20.85	-0.25	8	3568
10:54:29	20.75	20.85	20.85	-0.25	2	3560
10:54:07	20.75	20.80	20.80	-0.30	139	3558
10:54:07	20.80	20.85	20.80	-0.30	48	3419
10:53:25	20.80	20.85	20.85	-0.25	3	3371
10:52:50	20.80	20.85	20.85	-0.25	2	3368
10:50:25	20.80	20.85	20.85	-0.25	5	3366
10:50:02	20.80	20.85	20.85	-0.25	1	3361
10:49:53	20.80	20.85	20.80	-0.30	3	3360
10:49:51	20.80	20.85	20.80	-0.30	18	3357
10:48:54	20.80	20.85	20.80	-0.30	8	3339
10:48:26	20.80	20.85	20.85	-0.25	10	3331
10:48:25	20.80	20.85	20.85	-0.25	4	3321
10:47:57	20.80	20.85	20.85	-0.25	1	3317
10:47:11	20.80	20.85	20.80	-0.30	6	3316
10:45:37	20.80	20.85	20.85	-0.25	1	3310
10:44:30	20.80	20.85	20.85	-0.25	5	3309
10:44:30	20.80	20.85	20.85	-0.25	1	3304
10:43:51	20.85	20.90	20.85	-0.25	5	3303
10:43:41	20.85	20.90	20.85	-0.25	6	3298
10:43:41	20.85	20.90	20.85	-0.25	2	3292
10:43:30	20.85	20.90	20.85	-0.25	2	3290
10:43:26	20.85	20.90	20.85	-0.25	10	3288
10:42:51	20.85	20.90	20.85	-0.25	46	3278
10:42:12	20.85	20.90	20.85	-0.25	1	3232
10:42:05	20.85	20.90	20.85	-0.25	1	3231
10:40:46	20.85	20.90	20.90	-0.20	1	3230
10:40:29	20.90	20.95	20.90	-0.20	1	3229
10:40:29	20.85	20.90	20.90	-0.20	4	3228
10:40:11	20.85	20.90	20.90	-0.20	1	3224
10:39:17	20.90	20.95	20.90	-0.20	1	3223
10:38:57	20.85	20.90	20.90	-0.20	2	3222
10:38:40	20.90	20.95	20.90	-0.20	1	3220
10:38:31	20.90	20.95	20.90	-0.20	1	3219
10:38:26	20.85	20.90	20.90	-0.20	1	3218
10:38:25	20.85	20.90	20.90	-0.20	2	3217
10:38:08	20.85	20.90	20.90	-0.20	1	3215
10:38:01	20.90	20.95	20.90	-0.20	2	3214
10:37:56	20.85	20.90	20.90	-0.20	2	3212
10:37:02	20.85	20.90	20.95	-0.15	8	3210
10:37:02	20.85	20.90	20.90	-0.20	2	3202
10:36:00	20.85	20.90	20.90	-0.20	1	3200
10:35:26	20.85	20.90	20.90	-0.20	5	3199
10:34:27	20.80	20.85	20.85	-0.25	3	3194
10:33:33	20.75	20.80	20.80	-0.30	3	3191
10:33:07	20.75	20.80	20.80	-0.30	10	3188
10:32:52	20.75	20.80	20.80	-0.30	2	3178
10:32:51	20.75	20.80	20.80	-0.30	1	3176
10:31:47	20.75	20.80	20.80	-0.30	4	3175
10:31:24	20.80	20.85	20.80	-0.30	2	3171
10:31:13	20.80	20.85	20.80	-0.30	1	3169
10:31:00	20.75	20.85	20.75	-0.35	30	3168
10:30:46	20.75	20.80	20.80	-0.30	33	3138
10:30:46	20.75	20.80	20.80	-0.30	10	3105
10:30:46	20.75	20.80	20.75	-0.35	5	3095
10:30:19	20.75	20.80	20.80	-0.30	7	3090
10:29:33	20.75	20.80	20.75	-0.35	1	3083
10:28:31	20.75	20.80	20.75	-0.35	10	3082
10:28:24	20.75	20.80	20.75	-0.35	1	3072
10:28:21	20.75	20.80	20.80	-0.30	1	3071
10:28:07	20.75	20.80	20.75	-0.35	1	3070
10:28:03	20.75	20.80	20.75	-0.35	3	3069
10:27:57	20.75	20.80	20.80	-0.30	1	3066
10:27:47	20.75	20.80	20.75	-0.35	1	3065
10:27:36	20.75	20.80	20.75	-0.35	1	3064
10:27:29	20.75	20.80	20.75	-0.35	30	3063
10:27:29	20.75	20.80	20.75	-0.35	3	3033
10:27:22	20.75	20.80	20.75	-0.35	20	3030
10:26:55	20.75	20.80	20.75	-0.35	3	3010
10:26:55	20.75	20.80	20.75	-0.35	1	3007
10:26:33	20.75	20.80	20.75	-0.35	6	3006
10:26:30	20.75	20.80	20.75	-0.35	10	3000
10:26:25	20.75	20.80	20.75	-0.35	1	2990
10:26:09	20.75	20.80	20.75	-0.35	1	2989
10:25:55	20.75	20.80	20.75	-0.35	2	2988
10:25:38	20.75	20.80	20.80	-0.30	8	2986
10:25:36	20.75	20.80	20.75	-0.35	3	2978
10:25:27	20.75	20.80	20.75	-0.35	1	2975
10:25:25	20.75	20.80	20.75	-0.35	1	2974
10:25:01	20.75	20.80	20.80	-0.30	2	2973
10:24:57	20.80	20.85	20.80	-0.30	209	2971
10:24:57	20.80	20.85	20.80	-0.30	3	2762
10:24:52	20.80	20.85	20.80	-0.30	5	2759
10:24:35	20.80	20.85	20.80	-0.30	30	2754
10:24:17	20.85	20.90	20.80	-0.30	22	2724
10:24:17	20.85	20.90	20.85	-0.25	1	2702
10:23:47	20.80	20.85	20.85	-0.25	1	2701
10:23:47	20.85	20.90	20.85	-0.25	1	2700
10:23:30	20.85	20.90	20.85	-0.25	20	2699
10:23:03	20.85	20.90	20.85	-0.25	8	2679
10:22:48	20.85	20.90	20.85	-0.25	6	2671
10:22:40	20.85	20.90	20.85	-0.25	2	2665
10:22:12	20.85	20.90	20.85	-0.25	1	2663
10:21:18	20.85	20.90	20.85	-0.25	9	2662
10:20:19	20.90	20.95	20.90	-0.20	1	2653
10:20:15	20.90	20.95	20.90	-0.20	1	2652
10:20:03	20.90	20.95	20.90	-0.20	5	2651
10:19:54	20.85	20.90	20.90	-0.20	6	2646
10:19:50	20.85	20.90	20.90	-0.20	1	2640
10:19:02	20.85	20.90	20.90	-0.20	1	2639
10:19:01	20.85	20.90	20.85	-0.25	8	2638
10:18:50	20.85	20.90	20.90	-0.20	1	2630
10:18:24	20.90	20.95	20.90	-0.20	1	2629
10:17:59	20.85	20.90	20.90	-0.20	5	2628
10:17:59	20.85	20.90	20.90	-0.20	5	2623
10:16:43	20.85	20.90	20.90	-0.20	1	2618
10:16:14	20.90	20.95	20.90	-0.20	1	2617
10:16:14	20.90	20.95	20.90	-0.20	5	2616
10:15:46	20.90	20.95	20.90	-0.20	1	2611
10:15:46	20.85	20.90	20.90	-0.20	4	2610
10:15:15	20.90	20.95	20.90	-0.20	1	2606
10:14:27	20.90	20.95	20.90	-0.20	29	2605
10:12:02	20.90	20.95	20.90	-0.20	1	2576
10:11:24	20.90	20.95	20.90	-0.20	1	2575
10:11:00	20.90	20.95	20.90	-0.20	4	2574
10:09:29	20.90	20.95	20.95	-0.15	1	2570
10:09:05	20.90	20.95	20.95	-0.15	1	2569
10:09:02	20.90	20.95	20.95	-0.15	2	2568
10:09:02	20.95	21.00	20.95	-0.15	9	2566
10:09:00	20.95	21.00	20.95	-0.15	1	2557
10:08:11	20.95	21.00	20.95	-0.15	2	2556
10:08:11	20.90	20.95	20.95	-0.15	3	2554
10:07:35	20.90	20.95	20.95	-0.15	1	2551
10:07:23	20.85	20.90	20.90	-0.20	13	2550
10:07:23	20.85	20.90	20.90	-0.20	22	2537
10:07:23	20.80	20.85	20.85	-0.25	3	2515
10:07:23	20.80	20.85	20.85	-0.25	37	2512
10:07:23	20.80	20.85	20.85	-0.25	81	2475
10:07:23	20.80	20.85	20.85	-0.25	56	2394
10:06:18	20.80	20.85	20.80	-0.30	1	2338
10:05:56	20.80	20.85	20.80	-0.30	3	2337
10:05:56	20.80	20.85	20.80	-0.30	10	2334
10:05:53	20.80	20.85	20.80	-0.30	10	2324
10:05:35	20.80	20.85	20.80	-0.30	1	2314
10:05:18	20.80	20.85	20.80	-0.30	5	2313
10:05:11	20.80	20.85	20.80	-0.30	3	2308
10:05:01	20.80	20.85	20.80	-0.30	20	2305
10:04:47	20.80	20.85	20.85	-0.25	1	2285
10:04:43	20.80	20.85	20.85	-0.25	4	2284
10:04:05	20.80	20.85	20.85	-0.25	1	2280
10:04:04	20.80	20.85	20.85	-0.25	1	2279
10:04:01	20.80	20.85	20.85	-0.25	2	2278
10:04:00	20.80	20.85	20.85	-0.25	2	2276
10:03:17	20.80	20.85	20.85	-0.25	1	2274
10:03:13	20.80	20.85	20.85	-0.25	1	2273
10:02:56	20.80	20.85	20.85	-0.25	1	2272
10:01:24	20.80	20.85	20.85	-0.25	2	2271
10:01:10	20.80	20.85	20.85	-0.25	5	2269
10:01:06	20.80	20.85	20.85	-0.25	1	2264
10:01:05	20.85	20.90	20.85	-0.25	18	2263
10:00:51	20.80	20.90	20.90	-0.20	1	2245
10:00:32	20.80	20.85	20.85	-0.25	27	2244
10:00:27	20.75	20.80	20.80	-0.30	87	2217
10:00:24	20.75	20.80	20.80	-0.30	2	2130
10:00:24	20.75	20.80	20.80	-0.30	7	2128
10:00:24	20.75	20.80	20.80	-0.30	326	2121
10:00:11	20.75	20.80	20.80	-0.30	2	1795
10:00:05	20.75	20.80	20.80	-0.30	2	1793
09:59:57	20.75	20.80	20.80	-0.30	4	1791
09:59:50	20.80	20.85	20.80	-0.30	10	1787
09:59:49	20.80	20.85	20.85	-0.25	1	1777
09:59:47	20.80	20.85	20.80	-0.30	9	1776
09:59:44	20.80	20.85	20.80	-0.30	20	1767
09:59:28	20.80	20.85	20.80	-0.30	1	1747
09:59:28	20.80	20.85	20.80	-0.30	3	1746
09:59:16	20.80	20.85	20.80	-0.30	1	1743
09:59:09	20.80	20.85	20.80	-0.30	1	1742
09:59:09	20.80	20.85	20.80	-0.30	3	1741
09:59:09	20.80	20.85	20.80	-0.30	88	1738
09:58:52	20.80	20.85	20.80	-0.30	5	1650
09:58:42	20.80	20.85	20.80	-0.30	2	1645
09:58:27	20.80	20.85	20.80	-0.30	1	1643
09:58:22	20.80	20.85	20.80	-0.30	7	1642
09:58:22	20.80	20.85	20.80	-0.30	5	1635
09:58:22	20.80	20.85	20.80	-0.30	1	1630
09:58:19	20.80	20.85	20.80	-0.30	3	1629
09:58:17	20.80	20.85	20.80	-0.30	1	1626
09:58:16	20.80	20.85	20.80	-0.30	2	1625
09:58:12	20.80	20.85	20.80	-0.30	4	1623
09:58:12	20.80	20.85	20.80	-0.30	1	1619
09:58:07	20.80	20.85	20.80	-0.30	1	1618
09:58:02	20.85	20.90	20.85	-0.25	19	1617
09:58:02	20.85	20.90	20.85	-0.25	4	1598
09:58:02	20.85	20.90	20.85	-0.25	4	1594
09:58:02	20.85	20.90	20.85	-0.25	22	1590
09:58:01	20.85	20.90	20.85	-0.25	48	1568
09:58:01	20.85	20.90	20.85	-0.25	19	1520
09:57:59	20.85	20.90	20.85	-0.25	1	1501
09:57:54	20.85	20.90	20.85	-0.25	1	1500
09:57:53	20.85	20.90	20.85	-0.25	1	1499
09:57:42	20.85	20.90	20.90	-0.20	1	1498
09:56:49	20.90	20.95	20.90	-0.20	103	1497
09:56:49	20.90	20.95	20.90	-0.20	2	1394
09:56:49	20.90	20.95	20.90	-0.20	8	1392
09:56:37	20.90	20.95	20.90	-0.20	1	1384
09:56:22	20.90	20.95	20.95	-0.15	2	1383
09:56:10	20.90	20.95	20.95	-0.15	1	1381
09:55:48	20.90	20.95	20.90	-0.20	8	1380
09:55:44	20.90	20.95	20.90	-0.20	17	1372
09:55:36	20.90	20.95	20.95	-0.15	1	1355
09:55:06	20.90	20.95	20.95	-0.15	2	1354
09:55:04	20.90	20.95	20.95	-0.15	5	1352
09:54:47	20.90	20.95	20.95	-0.15	3	1347
09:54:37	20.90	20.95	20.90	-0.20	5	1344
09:54:32	20.90	20.95	20.90	-0.20	2	1339
09:54:27	20.90	20.95	20.95	-0.15	1	1337
09:54:24	20.90	20.95	20.90	-0.20	1	1336
09:54:19	20.90	20.95	20.90	-0.20	1	1335
09:54:14	20.90	20.95	20.90	-0.20	1	1334
09:54:09	20.90	20.95	20.90	-0.20	1	1333
09:54:04	20.90	20.95	20.90	-0.20	1	1332
09:53:59	20.90	20.95	20.90	-0.20	1	1331
09:53:54	20.90	20.95	20.90	-0.20	1	1330
09:53:49	20.90	20.95	20.90	-0.20	1	1329
09:53:44	20.90	20.95	20.90	-0.20	1	1328
09:53:39	20.90	20.95	20.90	-0.20	1	1327
09:53:34	20.90	20.95	20.90	-0.20	2	1326
09:53:29	20.90	20.95	20.90	-0.20	1	1324
09:53:24	20.95	21.00	20.95	-0.15	17	1323
09:53:24	20.95	21.00	20.95	-0.15	2	1306
09:53:24	20.95	21.00	20.95	-0.15	32	1304
09:53:24	20.95	21.00	20.95	-0.15	32	1272
09:53:24	20.95	21.00	20.95	-0.15	52	1240
09:52:11	20.95	21.00	21.00	-0.10	5	1188
09:52:07	20.95	21.00	20.95	-0.15	1	1183
09:52:05	20.95	21.05	20.95	-0.15	20	1182
09:52:02	21.00	21.05	21.00	-0.10	6	1162
09:52:02	20.95	21.00	21.00	-0.10	24	1156
09:51:14	20.95	21.00	21.00	-0.10	4	1132
09:50:57	20.95	21.00	21.00	-0.10	5	1128
09:50:43	20.95	21.00	21.00	-0.10	5	1123
09:50:31	20.95	21.00	21.00	-0.10	2	1118
09:50:11	20.95	21.00	21.00	-0.10	1	1116
09:50:11	20.95	21.00	21.00	-0.10	1	1115
09:49:54	20.95	21.00	21.00	-0.10	1	1114
09:49:25	20.95	21.00	21.00	-0.10	2	1113
09:47:53	20.95	21.00	21.00	-0.10	5	1111
09:47:51	20.95	21.00	20.95	-0.15	1	1106
09:47:47	20.95	21.00	20.95	-0.15	10	1105
09:47:42	20.95	21.00	21.00	-0.10	3	1095
09:46:26	21.00	21.05	21.00	-0.10	5	1092
09:46:26	21.00	21.05	21.00	-0.10	1	1087
09:44:37	21.00	21.05	21.00	-0.10	49	1086
09:43:44	21.00	21.05	21.05	-0.05	1	1037
09:42:14	21.00	21.05	21.05	-0.05	10	1036
09:42:08	21.00	21.05	21.00	-0.10	5	1026
09:41:59	21.00	21.05	21.00	-0.10	5	1021
09:41:51	21.00	21.05	21.00	-0.10	1	1016
09:41:18	21.00	21.05	21.00	-0.10	1	1015
09:40:44	21.00	21.05	21.00	-0.10	2	1014
09:39:41	21.00	21.05	21.00	-0.10	6	1012
09:39:41	21.00	21.05	21.00	-0.10	14	1006
09:39:38	21.00	21.05	21.00	-0.10	1	992
09:39:35	21.00	21.05	21.00	-0.10	6	991
09:39:34	21.00	21.05	21.00	-0.10	1	985
09:39:28	21.00	21.05	21.00	-0.10	1	984
09:39:27	21.00	21.05	21.00	-0.10	6	983
09:37:38	21.05	21.10	21.05	-0.05	5	977
09:36:32	21.05	21.10	21.05	-0.05	1	972
09:36:27	21.05	21.10	21.05	-0.05	1	971
09:35:52	21.05	21.10	21.05	-0.05	2	970
09:35:37	21.05	21.10	21.05	-0.05	1	968
09:35:32	21.05	21.10	21.05	-0.05	1	967
09:35:27	21.00	21.10	21.00	-0.10	1	966
09:35:22	21.00	21.10	21.00	-0.10	1	965
09:35:17	21.00	21.10	21.00	-0.10	1	964
09:35:12	21.00	21.10	21.00	-0.10	2	963
09:35:07	21.00	21.10	21.00	-0.10	2	961
09:35:02	21.00	21.10	21.00	-0.10	2	959
09:34:57	21.05	21.10	21.00	-0.10	1	957
09:34:57	21.05	21.10	21.05	-0.05	1	956
09:34:37	21.00	21.05	21.05	-0.05	1	955
09:34:37	21.05	21.10	21.05	-0.05	1	954
09:34:30	21.05	21.10	21.05	-0.05	6	953
09:34:30	21.05	21.10	21.05	-0.05	1	947
09:34:06	21.05	21.10	21.05	-0.05	2	946
09:33:06	21.05	21.10	21.05	-0.05	5	944
09:32:37	21.00	21.05	21.05	-0.05	71	939
09:31:50	20.95	21.00	21.00	-0.10	6	868
09:31:20	20.95	21.00	21.00	-0.10	2	862
09:30:51	21.00	21.05	21.00	-0.10	5	860
09:30:32	20.95	21.00	21.00	-0.10	2	855
09:29:12	21.00	21.05	21.00	-0.10	1	853
09:29:12	21.00	21.05	21.00	-0.10	1	852
09:29:12	21.00	21.05	21.00	-0.10	5	851
09:29:00	21.00	21.05	21.00	-0.10	1	846
09:28:51	21.00	21.05	21.00	-0.10	2	845
09:28:17	21.00	21.05	21.00	-0.10	1	843
09:27:52	20.95	21.00	21.00	-0.10	5	842
09:27:44	20.95	21.00	21.00	-0.10	10	837
09:26:45	21.00	21.05	21.00	-0.10	21	827
09:26:45	21.00	21.05	21.00	-0.10	4	806
09:26:31	21.00	21.05	21.05	-0.05	1	802
09:26:17	21.00	21.05	21.05	-0.05	5	801
09:25:53	21.00	21.05	21.05	-0.05	4	796
09:25:13	21.00	21.05	21.05	-0.05	1	792
09:24:51	20.95	21.00	21.00	-0.10	13	791
09:24:43	20.95	21.00	21.00	-0.10	2	778
09:24:35	20.95	21.00	21.00	-0.10	5	776
09:22:44	20.95	21.05	20.95	-0.15	1	771
09:22:39	20.95	21.05	20.95	-0.15	1	770
09:22:34	20.95	21.05	20.95	-0.15	1	769
09:22:29	20.95	21.05	20.95	-0.15	1	768
09:22:27	20.95	21.05	20.95	-0.15	3	767
09:22:24	20.95	21.05	20.95	-0.15	1	764
09:22:19	20.95	21.05	20.95	-0.15	1	763
09:22:14	20.95	21.05	20.95	-0.15	1	762
09:22:09	20.95	21.05	20.95	-0.15	1	761
09:22:04	20.95	21.05	20.95	-0.15	1	760
09:21:59	20.95	21.05	20.95	-0.15	1	759
09:21:54	21.00	21.05	21.00	-0.10	2	758
09:21:50	20.95	21.05	20.95	-0.15	1	756
09:21:46	21.00	21.05	21.00	-0.10	17	755
09:21:18	21.00	21.10	21.00	-0.10	1	738
09:21:14	21.00	21.10	21.00	-0.10	1	737
09:21:10	21.00	21.10	21.00	-0.10	5	736
09:21:05	21.00	21.05	21.05	-0.05	3	731
09:21:05	21.00	21.05	21.05	-0.05	2	728
09:20:50	21.00	21.05	21.05	-0.05	5	726
09:20:47	21.00	21.05	21.00	-0.10	1	721
09:20:03	21.05	21.10	21.05	-0.05	2	720
09:19:23	21.05	21.10	21.05	-0.05	2	718
09:18:43	21.05	21.10	21.10	0	1	716
09:18:02	21.00	21.05	21.05	-0.05	1	715
09:17:44	21.00	21.10	21.10	0	1	714
09:17:26	21.00	21.10	21.10	0	1	713
09:17:17	21.00	21.10	21.00	-0.10	3	712
09:17:04	20.95	21.05	21.05	-0.05	2	709
09:16:36	20.95	21.05	21.05	-0.05	2	707
09:16:13	20.95	21.05	21.05	-0.05	1	705
09:16:05	20.95	21.05	21.05	-0.05	2	704
09:16:05	21.00	21.05	21.00	-0.10	4	702
09:16:05	21.00	21.05	21.00	-0.10	2	698
09:15:34	21.00	21.05	21.05	-0.05	1	696
09:14:45	20.95	21.05	20.95	-0.15	21	695
09:14:44	20.95	21.00	21.00	-0.10	1	674
09:14:37	20.95	21.00	21.00	-0.10	1	673
09:14:26	20.95	21.00	21.00	-0.10	7	672
09:14:26	20.95	21.00	20.95	-0.15	1	665
09:14:14	20.95	21.00	21.00	-0.10	3	664
09:14:09	20.95	21.00	20.95	-0.15	4	661
09:14:03	20.95	21.00	21.00	-0.10	3	657
09:13:17	20.95	21.00	20.95	-0.15	2	654
09:11:59	20.95	21.00	20.95	-0.15	1	652
09:11:41	20.95	21.00	20.95	-0.15	1	651
09:11:39	20.95	21.00	20.95	-0.15	1	650
09:11:25	20.95	21.00	20.95	-0.15	11	649
09:11:22	20.95	21.00	20.95	-0.15	3	638
09:11:10	20.95	21.00	20.95	-0.15	1	635
09:11:02	20.95	21.00	20.95	-0.15	1	634
09:10:52	20.90	20.95	20.95	-0.15	1	633
09:10:50	20.95	21.00	20.95	-0.15	14	632
09:10:47	20.95	21.00	21.00	-0.10	1	618
09:10:12	20.95	21.00	20.95	-0.15	1	617
09:09:57	20.90	21.00	21.00	-0.10	1	616
09:09:56	20.95	21.00	20.95	-0.15	5	615
09:09:47	20.95	21.00	20.95	-0.15	1	610
09:09:31	20.90	21.00	21.00	-0.10	1	609
09:09:19	20.90	21.00	21.00	-0.10	1	608
09:09:13	20.95	21.05	20.95	-0.15	68	607
09:09:13	21.00	21.05	21.00	-0.10	10	539
09:09:13	21.00	21.05	21.00	-0.10	11	529
09:09:13	21.00	21.05	21.00	-0.10	10	518
09:08:48	21.00	21.05	21.05	-0.05	5	508
09:08:39	21.00	21.05	21.05	-0.05	1	503
09:08:32	21.00	21.05	21.05	-0.05	10	502
09:08:28	21.00	21.05	21.00	-0.10	2	492
09:08:28	20.95	21.00	21.00	-0.10	3	490
09:08:16	21.00	21.05	21.00	-0.10	1	487
09:08:14	20.95	21.00	21.00	-0.10	3	486
09:08:09	20.95	21.00	21.00	-0.10	1	483
09:08:08	20.95	21.00	21.00	-0.10	1	482
09:08:01	20.95	21.00	21.00	-0.10	2	481
09:07:35	21.00	21.05	21.00	-0.10	1	479
09:07:13	21.00	21.05	21.00	-0.10	18	478
09:06:42	20.95	21.05	21.05	-0.05	2	460
09:06:35	21.00	21.05	21.00	-0.10	1	458
09:06:35	21.00	21.05	21.00	-0.10	10	457
09:05:54	20.95	21.00	21.00	-0.10	1	447
09:05:37	21.00	21.05	21.00	-0.10	3	446
09:05:30	20.95	21.00	21.00	-0.10	2	443
09:05:28	20.95	21.00	21.00	-0.10	4	441
09:05:19	20.95	21.00	21.00	-0.10	5	437
09:05:13	20.95	21.00	20.95	-0.15	1	432
09:05:02	20.95	21.00	20.95	-0.15	2	431
09:04:47	20.95	21.00	20.95	-0.15	1	429
09:04:36	20.95	21.00	20.95	-0.15	1	428
09:04:32	20.95	21.00	20.95	-0.15	5	427
09:04:32	20.95	21.00	20.95	-0.15	6	422
09:04:32	20.95	21.00	20.95	-0.15	5	416
09:04:31	20.95	21.00	20.95	-0.15	2	411
09:04:20	20.95	21.00	21.00	-0.10	1	409
09:04:06	20.95	21.00	21.00	-0.10	5	408
09:03:54	20.95	21.00	21.00	-0.10	1	403
09:03:50	20.95	21.00	21.00	-0.10	1	402
09:03:44	21.00	21.05	21.00	-0.10	10	401
09:03:42	20.95	21.05	21.05	-0.05	1	391
09:03:38	20.95	21.05	21.05	-0.05	1	390
09:03:38	21.00	21.10	21.00	-0.10	43	389
09:03:38	21.05	21.10	21.05	-0.05	2	346
09:03:25	21.05	21.10	21.05	-0.05	1	344
09:03:22	21.05	21.10	21.05	-0.05	1	343
09:03:08	21.00	21.10	21.10	0	5	342
09:03:02	21.05	21.15	21.05	-0.05	9	337
09:03:02	21.10	21.15	21.10	0	1	328
09:02:52	21.10	21.15	21.10	0	6	327
09:02:52	21.10	21.15	21.10	0	3	321
09:02:52	21.05	21.10	21.10	0	10	318
09:02:47	21.00	21.05	21.05	-0.05	1	308
09:02:43	21.05	21.10	21.05	-0.05	1	307
09:02:35	21.00	21.05	21.05	-0.05	1	306
09:02:30	21.05	21.10	21.05	-0.05	1	305
09:02:30	21.00	21.05	21.05	-0.05	1	304
09:02:30	21.00	21.05	21.05	-0.05	10	303
09:02:15	21.05	21.10	21.05	-0.05	1	293
09:02:04	21.05	21.10	21.05	-0.05	1	292
09:01:53	21.05	21.10	21.05	-0.05	1	291
09:01:49	21.05	21.10	21.05	-0.05	5	290
09:01:41	21.05	21.10	21.10	0	1	285
09:01:26	21.00	21.05	21.05	-0.05	2	284
09:01:25	21.05	21.10	21.05	-0.05	1	282
09:01:23	21.05	21.10	21.10	0	2	281
09:01:18	21.05	21.10	21.05	-0.05	1	279
09:01:15	21.05	21.15	21.05	-0.05	25	278
09:01:06	21.05	21.15	21.05	-0.05	14	253
09:01:06	21.15	21.20	21.15	+0.05	1	239
09:01:05	21.10	21.20	21.10	0	40	238
09:01:05	21.10	21.20	21.10	0	2	198
09:00:55	21.15	21.25	21.15	+0.05	4	196
09:00:55	21.15	21.25	21.15	+0.05	1	192
09:00:44	21.15	21.25	21.15	+0.05	1	191
09:00:36	21.15	21.25	21.15	+0.05	1	190
09:00:23	21.15	21.30	21.15	+0.05	12	189
09:00:23	21.20	21.30	21.20	+0.10	10	177
09:00:13	21.20	21.35	21.20	+0.10	6	167
09:00:10	21.25	21.35	21.25	+0.15	6	161
09:00:10	21.20	21.35	21.20	+0.10	8	155
09:00:10	21.25	21.35	21.25	+0.15	7	147
09:00:10	21.30	21.35	21.30	+0.20	9	140
09:00:09	21.30	21.35	21.30	+0.20	5	131
09:00:09	21.30	21.35	21.30	+0.20	8	126
09:00:09	--	--	21.30	+0.20	118	118

　

其他人也逛...

MyCard 3290點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

SAMSUNG 三星EVO Plus microSDXC UHS-I U3 A2 V30 128GB記憶卡公司貨 (MB-MC128KA)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

MyCard 5000點虛擬點數卡

大潤發5000元即享券(餘額型)

MyCard 2000點虛擬點數卡

DJI AVATA 2 暢飛套裝(三電池版)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

PChome 購物儲值30, 000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

4月揪愛儲值-儲值5, 000元送50加碼金

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

統一超商10000元虛擬商品卡

PChome 購物儲值100, 000元

友達ADR3日上漲0.053美元漲幅0....

聯電ADR3日上漲0.31美元漲幅3.9...

我的自選股

即時重大訊息

‧日月光投控ADR3日上漲0.37美元...
‧台積電ADR3日上漲5.33美元漲幅3...
‧中華電信ADR3日上漲0.54美元漲...

加密貨幣

比特幣BTC	63723.80	833.96	1.33%
以太幣ETH	3109.92	6.38	0.21%
瑞波幣XRP	0.530099	0.00	-0.34%
比特幣現金BCH	464.70	11.35	2.50%
萊特幣LTC	81.74	-0.19	-0.23%
卡達幣ADA	0.463652	0.00	-0.83%
波場幣TRX	0.122416	0.00	-0.28%
恆星幣XLM	0.111188	0.00	-0.53%

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。