最新[公告] 盛弘:補充公告本公司董事會決議召開113年股東常會熱門澳門7月發現金永久居民可獲4萬元

更新報價

永　捷 (4714) 化學工業上櫃

21.30 ▲+0.20 +0.95% 0.82億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	3,877	21.30	79	21.35	43	21.45	21.55	21.00	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	21.30	21.35	21.30	+0.20	5	3877
13:30:00	21.30	21.35	21.30	+0.20	236	3872
13:24:57	21.30	21.40	21.40	+0.30	2	3636
13:24:33	21.35	21.40	21.30	+0.20	8	3634
13:24:33	21.35	21.40	21.35	+0.25	1	3626
13:24:24	21.30	21.35	21.35	+0.25	1	3625
13:24:24	21.30	21.35	21.35	+0.25	1	3624
13:24:14	21.30	21.35	21.35	+0.25	1	3623
13:24:13	21.35	21.40	21.35	+0.25	5	3622
13:23:58	21.35	21.40	21.40	+0.30	1	3617
13:23:24	21.35	21.40	21.40	+0.30	2	3616
13:23:20	21.35	21.45	21.35	+0.25	1	3614
13:23:20	21.35	21.45	21.45	+0.35	10	3613
13:23:18	21.40	21.45	21.40	+0.30	2	3603
13:23:13	21.40	21.45	21.40	+0.30	1	3601
13:23:09	21.35	21.40	21.40	+0.30	4	3600
13:23:09	21.35	21.40	21.40	+0.30	5	3596
13:23:05	21.30	21.40	21.40	+0.30	1	3591
13:23:05	21.30	21.40	21.40	+0.30	1	3590
13:23:04	21.30	21.40	21.40	+0.30	10	3589
13:22:56	21.30	21.35	21.35	+0.25	13	3579
13:22:56	21.30	21.35	21.35	+0.25	10	3566
13:22:22	21.30	21.35	21.30	+0.20	1	3556
13:22:13	21.30	21.35	21.35	+0.25	3	3555
13:22:07	21.30	21.35	21.30	+0.20	1	3552
13:22:00	21.30	21.35	21.35	+0.25	3	3551
13:21:57	21.30	21.35	21.30	+0.20	1	3548
13:21:47	21.30	21.35	21.30	+0.20	1	3547
13:21:37	21.30	21.35	21.30	+0.20	1	3546
13:21:03	21.30	21.35	21.30	+0.20	3	3545
13:20:52	21.30	21.35	21.35	+0.25	20	3542
13:20:44	21.30	21.35	21.30	+0.20	2	3522
13:19:58	21.30	21.35	21.35	+0.25	1	3520
13:19:29	21.35	21.40	21.35	+0.25	4	3519
13:19:28	21.35	21.40	21.35	+0.25	1	3515
13:19:27	21.30	21.35	21.35	+0.25	5	3514
13:19:00	21.30	21.35	21.35	+0.25	1	3509
13:19:00	21.30	21.35	21.35	+0.25	1	3508
13:18:55	21.30	21.35	21.35	+0.25	1	3507
13:18:31	21.35	21.40	21.35	+0.25	2	3506
13:18:19	21.35	21.40	21.35	+0.25	1	3504
13:18:01	21.30	21.35	21.35	+0.25	7	3503
13:18:01	21.30	21.35	21.35	+0.25	1	3496
13:18:00	21.30	21.35	21.35	+0.25	1	3495
13:17:58	21.30	21.35	21.35	+0.25	1	3494
13:17:54	21.30	21.35	21.35	+0.25	1	3493
13:17:53	21.30	21.35	21.35	+0.25	1	3492
13:17:48	21.30	21.35	21.35	+0.25	1	3491
13:17:03	21.30	21.35	21.30	+0.20	1	3490
13:16:45	21.25	21.35	21.35	+0.25	2	3489
13:16:34	21.25	21.30	21.30	+0.20	7	3487
13:16:34	21.25	21.30	21.30	+0.20	6	3480
13:16:29	21.25	21.30	21.25	+0.15	1	3474
13:16:19	21.25	21.30	21.25	+0.15	4	3473
13:16:14	21.25	21.30	21.30	+0.20	2	3469
13:16:02	21.25	21.30	21.25	+0.15	3	3467
13:15:50	21.25	21.30	21.25	+0.15	1	3464
13:14:56	21.30	21.35	21.25	+0.15	6	3463
13:14:56	21.30	21.35	21.30	+0.20	1	3457
13:14:47	21.25	21.30	21.30	+0.20	1	3456
13:14:46	21.25	21.30	21.30	+0.20	7	3455
13:14:40	21.25	21.30	21.30	+0.20	1	3448
13:14:31	21.25	21.30	21.30	+0.20	1	3447
13:13:55	21.25	21.30	21.30	+0.20	3	3446
13:13:53	21.25	21.30	21.30	+0.20	1	3443
13:13:48	21.30	21.35	21.30	+0.20	1	3442
13:13:43	21.25	21.30	21.30	+0.20	6	3441
13:13:39	21.30	21.35	21.30	+0.20	5	3435
13:13:35	21.30	21.35	21.30	+0.20	1	3430
13:13:30	21.30	21.35	21.30	+0.20	2	3429
13:13:20	21.30	21.35	21.30	+0.20	1	3427
13:13:13	21.25	21.30	21.30	+0.20	1	3426
13:13:07	21.25	21.30	21.30	+0.20	2	3425
13:13:06	21.30	21.35	21.30	+0.20	1	3423
13:13:03	21.30	21.35	21.30	+0.20	1	3422
13:13:02	21.30	21.35	21.30	+0.20	1	3421
13:13:02	21.25	21.30	21.30	+0.20	3	3420
13:12:50	21.25	21.35	21.25	+0.15	5	3417
13:12:36	21.25	21.30	21.30	+0.20	1	3412
13:12:25	21.25	21.30	21.30	+0.20	2	3411
13:12:22	21.25	21.30	21.30	+0.20	1	3409
13:12:15	21.30	21.35	21.30	+0.20	2	3408
13:12:15	21.30	21.35	21.30	+0.20	1	3406
13:12:11	21.30	21.35	21.30	+0.20	1	3405
13:11:47	21.30	21.35	21.30	+0.20	1	3404
13:11:32	21.30	21.35	21.35	+0.25	2	3403
13:11:24	21.30	21.35	21.35	+0.25	2	3401
13:10:40	21.35	21.40	21.35	+0.25	1	3399
13:10:22	21.30	21.35	21.35	+0.25	12	3398
13:10:17	21.30	21.35	21.35	+0.25	1	3386
13:10:16	21.30	21.35	21.35	+0.25	1	3385
13:08:28	21.30	21.35	21.35	+0.25	1	3384
13:06:52	21.30	21.35	21.35	+0.25	1	3383
13:06:51	21.30	21.35	21.30	+0.20	2	3382
13:05:41	21.30	21.35	21.25	+0.15	1	3380
13:05:41	21.30	21.35	21.30	+0.20	1	3379
13:05:17	21.30	21.35	21.30	+0.20	1	3378
13:05:00	21.30	21.35	21.30	+0.20	3	3377
13:04:49	21.30	21.35	21.30	+0.20	2	3374
13:04:46	21.30	21.35	21.30	+0.20	1	3372
13:04:16	21.30	21.35	21.30	+0.20	1	3371
13:04:11	21.30	21.35	21.30	+0.20	1	3370
13:04:07	21.30	21.35	21.30	+0.20	9	3369
13:04:00	21.30	21.35	21.30	+0.20	1	3360
13:03:46	21.30	21.35	21.30	+0.20	2	3359
13:03:40	21.30	21.35	21.30	+0.20	1	3357
13:03:16	21.30	21.35	21.35	+0.25	1	3356
13:03:14	21.30	21.35	21.30	+0.20	3	3355
13:02:51	21.30	21.35	21.35	+0.25	2	3352
13:01:54	21.30	21.35	21.35	+0.25	1	3350
13:01:05	21.30	21.35	21.35	+0.25	1	3349
13:00:47	21.30	21.35	21.35	+0.25	1	3348
13:00:29	21.30	21.40	21.30	+0.20	1	3347
13:00:29	21.30	21.35	21.35	+0.25	27	3346
13:00:21	21.25	21.30	21.30	+0.20	1	3319
13:00:21	21.30	21.35	21.30	+0.20	9	3318
12:59:51	21.30	21.35	21.30	+0.20	2	3309
12:59:35	21.30	21.35	21.30	+0.20	1	3307
12:59:25	21.25	21.30	21.30	+0.20	1	3306
12:59:25	21.30	21.35	21.30	+0.20	1	3305
12:59:22	21.30	21.35	21.30	+0.20	2	3304
12:57:36	21.25	21.30	21.30	+0.20	2	3302
12:57:10	21.25	21.30	21.30	+0.20	2	3300
12:56:32	21.25	21.30	21.30	+0.20	2	3298
12:56:01	21.30	21.35	21.30	+0.20	2	3296
12:55:01	21.25	21.30	21.30	+0.20	1	3294
12:54:39	21.25	21.30	21.30	+0.20	1	3293
12:54:25	21.25	21.30	21.30	+0.20	5	3292
12:53:58	21.25	21.35	21.25	+0.15	1	3287
12:53:58	21.25	21.35	21.25	+0.15	3	3286
12:53:39	21.25	21.30	21.30	+0.20	2	3283
12:52:47	21.25	21.30	21.30	+0.20	2	3281
12:52:40	21.30	21.35	21.30	+0.20	1	3279
12:52:24	21.30	21.35	21.30	+0.20	2	3278
12:52:09	21.30	21.35	21.30	+0.20	2	3276
12:50:31	21.30	21.35	21.30	+0.20	1	3274
12:50:20	21.30	21.35	21.30	+0.20	1	3273
12:50:13	21.30	21.35	21.30	+0.20	10	3272
12:49:05	21.25	21.30	21.30	+0.20	1	3262
12:47:00	21.25	21.30	21.30	+0.20	6	3261
12:46:46	21.25	21.30	21.30	+0.20	2	3255
12:46:37	21.25	21.35	21.25	+0.15	10	3253
12:46:28	21.30	21.35	21.30	+0.20	3	3243
12:46:10	21.30	21.35	21.30	+0.20	5	3240
12:45:08	21.25	21.30	21.30	+0.20	4	3235
12:45:03	21.25	21.30	21.30	+0.20	1	3231
12:44:42	21.25	21.30	21.30	+0.20	5	3230
12:44:42	21.25	21.30	21.30	+0.20	10	3225
12:44:42	21.25	21.30	21.30	+0.20	4	3215
12:44:42	21.25	21.30	21.30	+0.20	1	3211
12:44:42	21.25	21.30	21.30	+0.20	4	3210
12:44:41	21.25	21.30	21.30	+0.20	1	3206
12:41:11	21.25	21.30	21.25	+0.15	1	3205
12:39:43	21.25	21.30	21.25	+0.15	1	3204
12:38:51	21.25	21.30	21.25	+0.15	1	3203
12:38:38	21.25	21.30	21.25	+0.15	1	3202
12:37:21	21.25	21.30	21.25	+0.15	2	3201
12:36:55	21.25	21.30	21.25	+0.15	2	3199
12:36:46	21.30	21.35	21.30	+0.20	1	3197
12:36:39	21.30	21.35	21.30	+0.20	1	3196
12:36:39	21.30	21.35	21.30	+0.20	5	3195
12:36:31	21.30	21.35	21.30	+0.20	1	3190
12:35:47	21.25	21.30	21.30	+0.20	3	3189
12:34:54	21.25	21.30	21.30	+0.20	1	3186
12:34:28	21.25	21.30	21.30	+0.20	1	3185
12:34:07	21.30	21.35	21.30	+0.20	3	3184
12:34:07	21.30	21.35	21.30	+0.20	2	3181
12:34:07	21.30	21.35	21.30	+0.20	19	3179
12:33:46	21.30	21.35	21.30	+0.20	3	3160
12:33:40	21.30	21.35	21.30	+0.20	2	3157
12:33:30	21.30	21.35	21.30	+0.20	20	3155
12:33:14	21.30	21.35	21.30	+0.20	1	3135
12:33:10	21.30	21.35	21.30	+0.20	6	3134
12:33:05	21.30	21.35	21.30	+0.20	5	3128
12:33:04	21.30	21.35	21.30	+0.20	1	3123
12:32:26	21.30	21.35	21.30	+0.20	5	3122
12:32:03	21.30	21.35	21.30	+0.20	1	3117
12:31:59	21.30	21.35	21.30	+0.20	2	3116
12:31:49	21.30	21.35	21.30	+0.20	10	3114
12:31:42	21.30	21.35	21.30	+0.20	2	3104
12:31:41	21.30	21.35	21.30	+0.20	1	3102
12:28:19	21.30	21.35	21.30	+0.20	5	3101
12:26:47	21.30	21.35	21.30	+0.20	1	3096
12:26:36	21.30	21.35	21.30	+0.20	1	3095
12:26:17	21.30	21.35	21.35	+0.25	1	3094
12:25:24	21.30	21.35	21.30	+0.20	7	3093
12:24:41	21.30	21.35	21.35	+0.25	2	3086
12:24:28	21.30	21.35	21.30	+0.20	8	3084
12:24:22	21.30	21.35	21.30	+0.20	1	3076
12:23:50	21.30	21.35	21.30	+0.20	1	3075
12:22:01	21.30	21.35	21.30	+0.20	1	3074
12:21:22	21.30	21.35	21.35	+0.25	1	3073
12:20:57	21.35	21.40	21.35	+0.25	1	3072
12:20:46	21.30	21.35	21.35	+0.25	3	3071
12:20:38	21.30	21.35	21.35	+0.25	5	3068
12:19:50	21.30	21.35	21.35	+0.25	5	3063
12:19:08	21.30	21.35	21.35	+0.25	1	3058
12:18:52	21.30	21.35	21.35	+0.25	1	3057
12:18:11	21.30	21.35	21.30	+0.20	1	3056
12:17:20	21.30	21.35	21.30	+0.20	2	3055
12:16:42	21.30	21.35	21.35	+0.25	2	3053
12:16:31	21.30	21.35	21.30	+0.20	1	3051
12:15:54	21.30	21.35	21.30	+0.20	1	3050
12:15:11	21.30	21.35	21.35	+0.25	1	3049
12:14:53	21.30	21.35	21.30	+0.20	1	3048
12:13:32	21.35	21.40	21.35	+0.25	11	3047
12:11:29	21.35	21.40	21.35	+0.25	1	3036
12:10:50	21.35	21.40	21.35	+0.25	1	3035
12:09:58	21.30	21.35	21.35	+0.25	3	3034
12:09:41	21.30	21.35	21.35	+0.25	17	3031
12:09:30	21.30	21.35	21.35	+0.25	5	3014
12:06:10	21.30	21.35	21.35	+0.25	1	3009
12:04:42	21.35	21.40	21.35	+0.25	25	3008
12:03:52	21.35	21.40	21.35	+0.25	2	2983
12:03:44	21.35	21.40	21.35	+0.25	1	2981
12:03:18	21.35	21.40	21.35	+0.25	15	2980
11:59:57	21.35	21.40	21.35	+0.25	1	2965
11:59:44	21.30	21.35	21.35	+0.25	2	2964
11:59:27	21.30	21.35	21.35	+0.25	1	2962
11:58:44	21.35	21.40	21.35	+0.25	1	2961
11:58:15	21.35	21.40	21.35	+0.25	4	2960
11:57:44	21.35	21.40	21.35	+0.25	1	2956
11:56:38	21.35	21.40	21.35	+0.25	1	2955
11:56:16	21.30	21.35	21.35	+0.25	9	2954
11:54:13	21.35	21.40	21.35	+0.25	4	2945
11:54:03	21.35	21.40	21.35	+0.25	5	2941
11:53:34	21.30	21.35	21.35	+0.25	2	2936
11:51:55	21.30	21.40	21.30	+0.20	4	2934
11:51:27	21.30	21.40	21.30	+0.20	2	2930
11:51:10	21.30	21.40	21.30	+0.20	1	2928
11:50:47	21.30	21.35	21.35	+0.25	4	2927
11:49:06	21.35	21.40	21.35	+0.25	12	2923
11:49:06	21.35	21.40	21.35	+0.25	5	2911
11:45:46	21.35	21.40	21.35	+0.25	2	2906
11:45:27	21.35	21.40	21.35	+0.25	2	2904
11:43:09	21.35	21.40	21.35	+0.25	1	2902
11:43:05	21.35	21.40	21.35	+0.25	1	2901
11:41:51	21.30	21.35	21.35	+0.25	2	2900
11:41:09	21.35	21.40	21.35	+0.25	1	2898
11:40:06	21.35	21.40	21.35	+0.25	6	2897
11:40:06	21.35	21.40	21.35	+0.25	1	2891
11:39:51	21.35	21.40	21.35	+0.25	3	2890
11:39:07	21.35	21.40	21.35	+0.25	1	2887
11:38:28	21.35	21.40	21.35	+0.25	1	2886
11:36:03	21.30	21.35	21.35	+0.25	6	2885
11:35:18	21.30	21.35	21.35	+0.25	2	2879
11:34:42	21.35	21.40	21.35	+0.25	4	2877
11:34:40	21.35	21.40	21.35	+0.25	2	2873
11:33:50	21.35	21.40	21.35	+0.25	2	2871
11:32:40	21.40	21.45	21.40	+0.30	1	2869
11:32:13	21.40	21.50	21.50	+0.40	1	2868
11:32:10	21.45	21.50	21.45	+0.35	23	2867
11:32:08	21.45	21.50	21.50	+0.40	1	2844
11:30:51	21.45	21.50	21.50	+0.40	1	2843
11:30:20	21.45	21.50	21.50	+0.40	1	2842
11:29:32	21.45	21.50	21.50	+0.40	1	2841
11:29:26	21.45	21.50	21.50	+0.40	3	2840
11:28:49	21.45	21.50	21.50	+0.40	5	2837
11:28:27	21.50	21.55	21.50	+0.40	5	2832
11:28:12	21.50	21.55	21.55	+0.45	1	2827
11:27:58	21.50	21.55	21.55	+0.45	1	2826
11:27:54	21.50	21.55	21.50	+0.40	2	2825
11:27:50	21.45	21.55	21.55	+0.45	1	2823
11:27:50	21.45	21.55	21.55	+0.45	2	2822
11:27:50	21.40	21.55	21.55	+0.45	1	2820
11:27:43	21.40	21.50	21.50	+0.40	45	2819
11:27:28	21.40	21.50	21.50	+0.40	2	2774
11:27:03	21.40	21.50	21.50	+0.40	2	2772
11:26:25	21.40	21.50	21.50	+0.40	1	2770
11:26:12	21.40	21.50	21.50	+0.40	1	2769
11:26:12	21.40	21.50	21.50	+0.40	1	2768
11:26:12	21.40	21.50	21.50	+0.40	3	2767
11:25:24	21.40	21.45	21.45	+0.35	39	2764
11:25:24	21.35	21.45	21.45	+0.35	16	2725
11:25:13	21.40	21.45	21.40	+0.30	3	2709
11:25:05	21.40	21.45	21.40	+0.30	1	2706
11:25:05	21.40	21.45	21.40	+0.30	2	2705
11:24:41	21.40	21.45	21.40	+0.30	1	2703
11:23:22	21.40	21.45	21.40	+0.30	2	2702
11:22:09	21.40	21.45	21.40	+0.30	1	2700
11:21:27	21.40	21.45	21.45	+0.35	3	2699
11:20:52	21.40	21.45	21.40	+0.30	1	2696
11:20:06	21.40	21.45	21.40	+0.30	2	2695
11:18:08	21.40	21.45	21.40	+0.30	1	2693
11:17:59	21.40	21.45	21.40	+0.30	1	2692
11:17:54	21.40	21.45	21.40	+0.30	6	2691
11:16:21	21.35	21.40	21.40	+0.30	28	2685
11:16:12	21.35	21.40	21.35	+0.25	3	2657
11:16:09	21.35	21.40	21.35	+0.25	5	2654
11:15:11	21.35	21.40	21.35	+0.25	4	2649
11:14:53	21.35	21.40	21.35	+0.25	3	2645
11:14:36	21.35	21.40	21.35	+0.25	3	2642
11:14:21	21.35	21.40	21.35	+0.25	1	2639
11:13:46	21.30	21.35	21.35	+0.25	4	2638
11:13:22	21.35	21.40	21.35	+0.25	2	2634
11:13:18	21.35	21.40	21.35	+0.25	4	2632
11:12:31	21.35	21.40	21.35	+0.25	1	2628
11:10:11	21.40	21.45	21.35	+0.25	1	2627
11:10:11	21.40	21.45	21.40	+0.30	2	2626
11:09:13	21.40	21.45	21.45	+0.35	4	2624
11:09:08	21.40	21.45	21.40	+0.30	2	2620
11:08:29	21.40	21.45	21.45	+0.35	10	2618
11:06:56	21.35	21.45	21.45	+0.35	5	2608
11:06:45	21.35	21.40	21.40	+0.30	2	2603
11:06:32	21.35	21.40	21.40	+0.30	5	2601
11:04:49	21.35	21.40	21.40	+0.30	6	2596
11:04:49	21.40	21.45	21.40	+0.30	4	2590
11:04:15	21.35	21.40	21.40	+0.30	1	2586
11:04:01	21.35	21.40	21.40	+0.30	26	2585
11:03:42	21.30	21.35	21.35	+0.25	2	2559
11:03:42	21.35	21.40	21.35	+0.25	10	2557
11:02:42	21.30	21.35	21.35	+0.25	2	2547
11:02:07	21.30	21.35	21.35	+0.25	2	2545
11:02:07	21.35	21.40	21.35	+0.25	1	2543
11:01:23	21.35	21.40	21.35	+0.25	1	2542
11:00:58	21.30	21.40	21.30	+0.20	2	2541
11:00:07	21.30	21.35	21.35	+0.25	14	2539
10:58:51	21.30	21.35	21.30	+0.20	5	2525
10:57:58	21.30	21.35	21.35	+0.25	3	2520
10:53:45	21.30	21.35	21.35	+0.25	2	2517
10:52:58	21.30	21.35	21.35	+0.25	1	2515
10:51:45	21.30	21.35	21.30	+0.20	1	2514
10:50:56	21.30	21.35	21.30	+0.20	2	2513
10:50:34	21.30	21.35	21.30	+0.20	2	2511
10:49:36	21.30	21.35	21.30	+0.20	2	2509
10:49:29	21.30	21.35	21.30	+0.20	2	2507
10:48:18	21.30	21.35	21.30	+0.20	1	2505
10:47:39	21.30	21.35	21.30	+0.20	3	2504
10:47:25	21.30	21.35	21.30	+0.20	2	2501
10:45:18	21.30	21.40	21.30	+0.20	2	2499
10:44:43	21.30	21.35	21.35	+0.25	5	2497
10:44:19	21.35	21.40	21.35	+0.25	10	2492
10:42:28	21.35	21.40	21.40	+0.30	1	2482
10:41:15	21.35	21.40	21.40	+0.30	1	2481
10:40:21	21.35	21.40	21.40	+0.30	1	2480
10:38:43	21.35	21.40	21.40	+0.30	7	2479
10:37:49	21.35	21.40	21.40	+0.30	1	2472
10:37:16	21.35	21.40	21.40	+0.30	1	2471
10:36:36	21.35	21.40	21.40	+0.30	1	2470
10:36:12	21.35	21.40	21.40	+0.30	1	2469
10:34:32	21.30	21.35	21.35	+0.25	5	2468
10:33:55	21.30	21.35	21.30	+0.20	1	2463
10:32:54	21.35	21.40	21.30	+0.20	8	2462
10:32:54	21.35	21.40	21.35	+0.25	12	2454
10:31:43	21.35	21.40	21.35	+0.25	1	2442
10:31:18	21.35	21.40	21.35	+0.25	1	2441
10:31:10	21.35	21.40	21.35	+0.25	1	2440
10:30:57	21.35	21.40	21.40	+0.30	1	2439
10:30:43	21.35	21.40	21.35	+0.25	2	2438
10:30:05	21.35	21.40	21.35	+0.25	1	2436
10:29:46	21.35	21.40	21.40	+0.30	1	2435
10:28:19	21.30	21.35	21.35	+0.25	4	2434
10:28:05	21.35	21.40	21.35	+0.25	9	2430
10:28:05	21.30	21.35	21.35	+0.25	1	2421
10:27:37	21.35	21.40	21.35	+0.25	3	2420
10:27:28	21.30	21.35	21.40	+0.30	7	2417
10:27:28	21.30	21.35	21.35	+0.25	3	2410
10:27:23	21.30	21.35	21.35	+0.25	1	2407
10:26:26	21.35	21.40	21.35	+0.25	6	2406
10:26:06	21.40	21.45	21.40	+0.30	2	2400
10:26:06	21.35	21.40	21.40	+0.30	1	2398
10:25:41	21.35	21.40	21.40	+0.30	1	2397
10:25:40	21.35	21.40	21.40	+0.30	1	2396
10:25:22	21.40	21.45	21.40	+0.30	6	2395
10:25:22	21.40	21.45	21.40	+0.30	2	2389
10:25:17	21.45	21.50	21.45	+0.35	2	2387
10:25:10	21.40	21.45	21.45	+0.35	25	2385
10:25:10	21.40	21.45	21.45	+0.35	1	2360
10:24:59	21.40	21.45	21.40	+0.30	3	2359
10:24:46	21.30	21.40	21.40	+0.30	42	2356
10:24:46	21.30	21.35	21.35	+0.25	11	2314
10:24:45	21.30	21.35	21.35	+0.25	2	2303
10:24:42	21.30	21.35	21.30	+0.20	1	2301
10:24:37	21.30	21.35	21.30	+0.20	1	2300
10:24:28	21.25	21.30	21.30	+0.20	24	2299
10:24:28	21.25	21.30	21.30	+0.20	16	2275
10:24:19	21.25	21.30	21.25	+0.15	2	2259
10:24:16	21.25	21.30	21.30	+0.20	1	2257
10:24:14	21.25	21.30	21.25	+0.15	10	2256
10:23:54	21.25	21.30	21.30	+0.20	5	2246
10:23:28	21.20	21.30	21.30	+0.20	15	2241
10:23:02	21.20	21.25	21.25	+0.15	1	2226
10:21:59	21.20	21.25	21.25	+0.15	4	2225
10:21:59	21.25	21.35	21.25	+0.15	6	2221
10:21:25	21.25	21.35	21.25	+0.15	6	2215
10:21:20	21.25	21.30	21.30	+0.20	3	2209
10:21:01	21.25	21.30	21.25	+0.15	2	2206
10:21:00	21.25	21.30	21.25	+0.15	1	2204
10:20:36	21.25	21.30	21.25	+0.15	6	2203
10:20:30	21.25	21.30	21.25	+0.15	1	2197
10:19:59	21.25	21.35	21.25	+0.15	1	2196
10:19:55	21.30	21.35	21.30	+0.20	4	2195
10:19:33	21.30	21.35	21.30	+0.20	1	2191
10:19:14	21.30	21.35	21.35	+0.25	2	2190
10:18:26	21.25	21.30	21.30	+0.20	1	2188
10:17:32	21.25	21.30	21.30	+0.20	10	2187
10:17:16	21.25	21.30	21.30	+0.20	2	2177
10:17:09	21.30	21.35	21.30	+0.20	10	2175
10:16:22	21.30	21.35	21.30	+0.20	2	2165
10:16:16	21.30	21.35	21.35	+0.25	1	2163
10:16:13	21.30	21.35	21.35	+0.25	1	2162
10:16:10	21.30	21.35	21.35	+0.25	1	2161
10:16:07	21.30	21.35	21.35	+0.25	1	2160
10:16:03	21.30	21.35	21.35	+0.25	1	2159
10:14:59	21.30	21.35	21.35	+0.25	2	2158
10:14:34	21.30	21.35	21.35	+0.25	1	2156
10:14:08	21.30	21.35	21.35	+0.25	1	2155
10:13:59	21.30	21.35	21.40	+0.30	2	2154
10:13:59	21.30	21.35	21.35	+0.25	3	2152
10:13:14	21.30	21.35	21.35	+0.25	1	2149
10:12:59	21.35	21.40	21.35	+0.25	2	2148
10:12:47	21.35	21.40	21.35	+0.25	9	2146
10:12:22	21.35	21.40	21.35	+0.25	2	2137
10:12:18	21.30	21.35	21.35	+0.25	1	2135
10:12:11	21.30	21.35	21.35	+0.25	11	2134
10:12:11	21.30	21.35	21.35	+0.25	6	2123
10:12:01	21.30	21.35	21.35	+0.25	3	2117
10:11:53	21.30	21.35	21.35	+0.25	1	2114
10:11:53	21.30	21.35	21.35	+0.25	12	2113
10:11:19	21.35	21.40	21.35	+0.25	1	2101
10:11:12	21.25	21.35	21.35	+0.25	9	2100
10:10:56	21.25	21.30	21.35	+0.25	18	2091
10:10:56	21.25	21.30	21.30	+0.20	2	2073
10:10:21	21.25	21.30	21.25	+0.15	1	2071
10:09:42	21.25	21.30	21.25	+0.15	1	2070
10:09:03	21.25	21.30	21.25	+0.15	1	2069
10:08:58	21.25	21.30	21.30	+0.20	2	2068
10:06:49	21.30	21.35	21.30	+0.20	1	2066
10:06:47	21.30	21.35	21.30	+0.20	1	2065
10:06:39	21.30	21.35	21.30	+0.20	5	2064
10:06:21	21.30	21.35	21.30	+0.20	3	2059
10:06:20	21.25	21.30	21.30	+0.20	1	2056
10:06:09	21.30	21.35	21.30	+0.20	1	2055
10:05:58	21.30	21.35	21.30	+0.20	1	2054
10:05:13	21.30	21.35	21.30	+0.20	1	2053
10:05:12	21.30	21.35	21.30	+0.20	1	2052
10:05:09	21.30	21.35	21.30	+0.20	1	2051
10:05:00	21.25	21.30	21.30	+0.20	5	2050
10:04:42	21.25	21.30	21.25	+0.15	1	2045
10:04:41	21.25	21.30	21.25	+0.15	1	2044
10:04:35	21.25	21.30	21.25	+0.15	1	2043
10:04:22	21.25	21.35	21.25	+0.15	2	2042
10:04:22	21.25	21.35	21.25	+0.15	2	2040
10:04:22	21.30	21.35	21.30	+0.20	2	2038
10:03:22	21.30	21.35	21.30	+0.20	1	2036
10:03:21	21.30	21.35	21.30	+0.20	7	2035
10:03:21	21.30	21.35	21.30	+0.20	2	2028
10:03:20	21.30	21.35	21.30	+0.20	1	2026
10:03:19	21.30	21.35	21.30	+0.20	1	2025
10:03:17	21.30	21.35	21.30	+0.20	1	2024
10:03:05	21.30	21.35	21.30	+0.20	6	2023
10:02:55	21.25	21.30	21.30	+0.20	2	2017
10:02:17	21.30	21.35	21.30	+0.20	2	2015
10:01:51	21.30	21.35	21.30	+0.20	1	2013
10:01:44	21.30	21.35	21.30	+0.20	1	2012
10:01:35	21.30	21.35	21.30	+0.20	2	2011
10:01:01	21.30	21.40	21.30	+0.20	5	2009
10:01:01	21.35	21.40	21.35	+0.25	5	2004
10:00:33	21.35	21.40	21.35	+0.25	8	1999
10:00:33	21.35	21.40	21.35	+0.25	4	1991
10:00:31	21.35	21.40	21.35	+0.25	2	1987
10:00:29	21.35	21.40	21.35	+0.25	1	1985
10:00:29	21.35	21.40	21.40	+0.30	1	1984
10:00:12	21.35	21.40	21.40	+0.30	1	1983
10:00:01	21.40	21.45	21.40	+0.30	2	1982
09:59:59	21.40	21.45	21.40	+0.30	2	1980
09:59:58	21.40	21.45	21.40	+0.30	1	1978
09:59:56	21.35	21.40	21.40	+0.30	2	1977
09:59:55	21.35	21.40	21.40	+0.30	5	1975
09:59:52	21.35	21.40	21.40	+0.30	2	1970
09:59:41	21.35	21.40	21.40	+0.30	1	1968
09:59:37	21.35	21.40	21.40	+0.30	1	1967
09:59:37	21.35	21.40	21.40	+0.30	1	1966
09:59:14	21.35	21.40	21.40	+0.30	1	1965
09:59:13	21.35	21.40	21.40	+0.30	1	1964
09:59:06	21.30	21.40	21.30	+0.20	1	1963
09:59:04	21.30	21.35	21.40	+0.30	23	1962
09:59:04	21.30	21.35	21.35	+0.25	27	1939
09:59:03	21.30	21.35	21.30	+0.20	2	1912
09:58:59	21.30	21.35	21.30	+0.20	1	1910
09:58:37	21.25	21.30	21.35	+0.25	1	1909
09:58:37	21.25	21.30	21.30	+0.20	1	1908
09:58:33	21.25	21.30	21.30	+0.20	5	1907
09:58:31	21.25	21.30	21.25	+0.15	1	1902
09:58:30	21.25	21.30	21.30	+0.20	5	1901
09:58:02	21.25	21.30	21.30	+0.20	1	1896
09:57:31	21.25	21.30	21.30	+0.20	1	1895
09:57:30	21.25	21.30	21.30	+0.20	2	1894
09:57:26	21.25	21.30	21.30	+0.20	5	1892
09:57:05	21.25	21.30	21.30	+0.20	1	1887
09:56:20	21.25	21.30	21.30	+0.20	10	1886
09:56:13	21.25	21.30	21.25	+0.15	1	1876
09:56:08	21.25	21.30	21.25	+0.15	1	1875
09:55:58	21.25	21.30	21.25	+0.15	1	1874
09:55:57	21.25	21.30	21.30	+0.20	2	1873
09:55:26	21.25	21.30	21.25	+0.15	2	1871
09:55:20	21.20	21.25	21.25	+0.15	2	1869
09:55:15	21.20	21.25	21.25	+0.15	1	1867
09:55:10	21.25	21.30	21.25	+0.15	5	1866
09:54:59	21.20	21.25	21.25	+0.15	1	1861
09:54:50	21.20	21.25	21.25	+0.15	4	1860
09:54:50	21.20	21.25	21.25	+0.15	3	1856
09:54:50	21.20	21.25	21.25	+0.15	5	1853
09:54:43	21.15	21.20	21.20	+0.10	25	1848
09:54:43	21.15	21.20	21.20	+0.10	3	1823
09:54:43	21.15	21.20	21.20	+0.10	1	1820
09:54:33	21.15	21.20	21.15	+0.05	1	1819
09:53:36	21.10	21.15	21.15	+0.05	1	1818
09:53:36	21.10	21.15	21.15	+0.05	2	1817
09:53:22	21.10	21.15	21.15	+0.05	2	1815
09:52:29	21.10	21.15	21.10	0	5	1813
09:52:11	21.10	21.15	21.10	0	2	1808
09:50:16	21.10	21.20	21.20	+0.10	4	1806
09:48:54	21.10	21.20	21.10	0	5	1802
09:48:27	21.10	21.20	21.10	0	9	1797
09:48:26	21.10	21.20	21.10	0	3	1788
09:45:59	21.10	21.20	21.10	0	1	1785
09:45:50	21.10	21.15	21.15	+0.05	20	1784
09:45:41	21.10	21.15	21.10	0	6	1764
09:45:01	21.10	21.15	21.10	0	3	1758
09:43:48	21.10	21.15	21.10	0	1	1755
09:43:39	21.10	21.15	21.10	0	1	1754
09:42:52	21.10	21.15	21.10	0	1	1753
09:42:13	21.05	21.10	21.10	0	11	1752
09:42:12	21.05	21.10	21.10	0	1	1741
09:40:46	21.05	21.10	21.10	0	1	1740
09:40:32	21.00	21.05	21.05	-0.05	11	1739
09:40:31	21.00	21.05	21.05	-0.05	1	1728
09:39:56	21.00	21.05	21.05	-0.05	1	1727
09:39:22	21.00	21.05	21.05	-0.05	1	1726
09:39:22	21.05	21.10	21.05	-0.05	27	1725
09:38:43	21.05	21.10	21.10	0	3	1698
09:36:21	21.05	21.10	21.10	0	3	1695
09:35:31	21.05	21.10	21.05	-0.05	10	1692
09:35:05	21.05	21.15	21.05	-0.05	20	1682
09:35:00	21.10	21.15	21.10	0	1	1662
09:34:28	21.10	21.15	21.10	0	2	1661
09:34:00	21.10	21.15	21.10	0	2	1659
09:33:54	21.10	21.15	21.10	0	1	1657
09:33:45	21.10	21.15	21.10	0	1	1656
09:33:36	21.05	21.10	21.10	0	1	1655
09:33:33	21.05	21.10	21.10	0	1	1654
09:32:58	21.10	21.15	21.10	0	1	1653
09:32:54	21.10	21.15	21.10	0	1	1652
09:32:00	21.05	21.10	21.10	0	2	1651
09:31:33	21.10	21.15	21.10	0	24	1649
09:31:21	21.10	21.15	21.15	+0.05	1	1625
09:31:10	21.10	21.15	21.15	+0.05	1	1624
09:30:54	21.05	21.10	21.10	0	2	1623
09:30:31	21.05	21.10	21.10	0	10	1621
09:30:31	21.05	21.10	21.10	0	1	1611
09:29:57	21.05	21.10	21.10	0	1	1610
09:29:13	21.05	21.15	21.05	-0.05	2	1609
09:28:52	21.05	21.15	21.05	-0.05	3	1607
09:27:45	21.05	21.10	21.10	0	3	1604
09:27:27	21.05	21.10	21.10	0	1	1601
09:27:23	21.10	21.15	21.10	0	1	1600
09:27:15	21.10	21.15	21.10	0	2	1599
09:26:56	21.10	21.15	21.10	0	3	1597
09:26:48	21.05	21.10	21.10	0	4	1594
09:25:42	21.05	21.10	21.10	0	2	1590
09:24:30	21.10	21.15	21.05	-0.05	6	1588
09:24:30	21.10	21.15	21.10	0	1	1582
09:24:16	21.05	21.10	21.10	0	9	1581
09:23:32	21.05	21.10	21.05	-0.05	1	1572
09:22:07	21.05	21.10	21.05	-0.05	1	1571
09:22:06	21.05	21.10	21.05	-0.05	2	1570
09:22:06	21.05	21.10	21.05	-0.05	1	1568
09:22:03	21.05	21.10	21.05	-0.05	10	1567
09:22:01	21.05	21.10	21.05	-0.05	1	1557
09:21:58	21.05	21.10	21.05	-0.05	1	1556
09:21:57	21.05	21.10	21.05	-0.05	1	1555
09:21:53	21.05	21.10	21.05	-0.05	4	1554
09:21:18	21.05	21.10	21.05	-0.05	2	1550
09:21:15	21.05	21.10	21.10	0	2	1548
09:19:32	21.05	21.10	21.05	-0.05	1	1546
09:19:31	21.05	21.15	21.05	-0.05	15	1545
09:19:19	21.00	21.10	21.10	0	10	1530
09:19:02	21.00	21.10	21.00	-0.10	2	1520
09:18:39	21.00	21.10	21.00	-0.10	12	1518
09:18:39	21.00	21.05	21.10	0	9	1506
09:18:39	21.00	21.05	21.05	-0.05	1	1497
09:18:38	21.00	21.05	21.00	-0.10	1	1496
09:18:27	21.00	21.05	21.00	-0.10	4	1495
09:18:26	21.05	21.10	21.05	-0.05	3	1491
09:18:16	21.05	21.10	21.00	-0.10	3	1488
09:18:16	21.05	21.10	21.05	-0.05	2	1485
09:18:10	21.05	21.10	21.05	-0.05	1	1483
09:17:38	21.00	21.05	21.05	-0.05	4	1482
09:17:35	20.95	21.00	21.05	-0.05	5	1478
09:17:35	20.95	21.00	21.00	-0.10	15	1473
09:17:22	20.95	21.00	21.00	-0.10	1	1458
09:17:21	21.00	21.05	21.00	-0.10	1	1457
09:17:21	21.00	21.05	21.00	-0.10	8	1456
09:17:21	21.00	21.05	21.00	-0.10	43	1448
09:17:21	21.00	21.05	21.00	-0.10	50	1405
09:17:19	21.00	21.05	21.05	-0.05	2	1355
09:17:08	21.00	21.05	21.05	-0.05	1	1353
09:17:05	21.05	21.15	21.05	-0.05	38	1352
09:17:02	21.10	21.15	21.10	0	4	1314
09:16:48	21.10	21.15	21.10	0	1	1310
09:16:23	21.15	21.20	21.15	+0.05	2	1309
09:16:23	21.15	21.20	21.15	+0.05	1	1307
09:16:23	21.05	21.15	21.15	+0.05	7	1306
09:16:16	21.10	21.15	21.10	0	4	1299
09:16:16	21.05	21.10	21.10	0	1	1295
09:16:15	21.05	21.10	21.10	0	1	1294
09:15:27	21.05	21.15	21.15	+0.05	1	1293
09:15:22	21.10	21.20	21.10	0	11	1292
09:15:22	21.10	21.20	21.10	0	9	1281
09:15:12	21.15	21.20	21.15	+0.05	11	1272
09:14:23	21.10	21.25	21.25	+0.15	1	1261
09:14:19	21.20	21.25	21.20	+0.10	1	1260
09:14:10	21.10	21.20	21.30	+0.20	2	1259
09:14:10	21.10	21.20	21.25	+0.15	6	1257
09:14:10	21.10	21.20	21.20	+0.10	2	1251
09:13:57	21.10	21.20	21.25	+0.15	5	1249
09:13:57	21.10	21.20	21.20	+0.10	5	1244
09:13:44	21.10	21.20	21.20	+0.10	1	1239
09:13:40	21.10	21.20	21.20	+0.10	4	1238
09:13:16	21.10	21.20	21.20	+0.10	5	1234
09:13:12	21.15	21.20	21.15	+0.05	1	1229
09:13:03	21.10	21.20	21.20	+0.10	1	1228
09:12:59	21.10	21.15	21.15	+0.05	1	1227
09:12:52	21.10	21.15	21.15	+0.05	3	1226
09:12:34	21.10	21.15	21.15	+0.05	1	1223
09:12:25	21.10	21.15	21.15	+0.05	3	1222
09:12:13	21.10	21.15	21.15	+0.05	1	1219
09:12:02	21.05	21.10	21.10	0	6	1218
09:11:57	21.05	21.10	21.10	0	7	1212
09:11:45	21.05	21.10	21.05	-0.05	1	1205
09:11:22	21.05	21.10	21.05	-0.05	1	1204
09:10:42	21.05	21.10	21.05	-0.05	1	1203
09:10:42	21.05	21.10	21.05	-0.05	1	1202
09:10:42	21.05	21.10	21.05	-0.05	19	1201
09:10:29	21.05	21.10	21.05	-0.05	2	1182
09:10:02	21.05	21.10	21.05	-0.05	18	1180
09:09:57	21.05	21.10	21.10	0	1	1162
09:09:46	21.05	21.10	21.05	-0.05	17	1161
09:09:32	21.10	21.15	21.10	0	4	1144
09:09:32	21.10	21.15	21.10	0	1	1140
09:09:15	21.10	21.15	21.10	0	13	1139
09:08:59	21.10	21.15	21.10	0	7	1126
09:08:59	21.10	21.15	21.10	0	11	1119
09:08:58	21.15	21.20	21.15	+0.05	3	1108
09:08:43	21.15	21.20	21.15	+0.05	16	1105
09:08:41	21.15	21.20	21.20	+0.10	1	1089
09:08:14	21.15	21.20	21.15	+0.05	8	1088
09:08:11	21.15	21.20	21.15	+0.05	1	1080
09:07:28	21.10	21.15	21.15	+0.05	2	1079
09:07:28	21.10	21.15	21.15	+0.05	1	1077
09:07:28	21.15	21.20	21.15	+0.05	2	1076
09:07:17	21.15	21.20	21.15	+0.05	1	1074
09:07:16	21.15	21.20	21.15	+0.05	2	1073
09:07:15	21.10	21.20	21.10	0	1	1071
09:07:15	21.10	21.15	21.15	+0.05	1	1070
09:06:59	21.10	21.15	21.15	+0.05	1	1069
09:06:54	21.10	21.15	21.10	0	2	1068
09:06:54	21.10	21.15	21.10	0	8	1066
09:06:54	21.10	21.15	21.10	0	10	1058
09:06:29	21.05	21.10	21.10	0	4	1048
09:06:27	21.05	21.10	21.10	0	5	1044
09:06:09	21.05	21.10	21.05	-0.05	6	1039
09:06:09	21.05	21.10	21.05	-0.05	9	1033
09:06:02	21.05	21.10	21.05	-0.05	5	1024
09:05:56	21.00	21.05	21.05	-0.05	1	1019
09:05:51	21.05	21.10	21.05	-0.05	1	1018
09:05:51	21.00	21.05	21.05	-0.05	1	1017
09:05:47	21.05	21.10	21.05	-0.05	1	1016
09:05:45	21.00	21.05	21.05	-0.05	4	1015
09:05:44	21.00	21.05	21.00	-0.10	1	1011
09:05:43	21.00	21.05	21.05	-0.05	5	1010
09:05:40	21.00	21.05	21.05	-0.05	3	1005
09:05:36	21.05	21.10	21.05	-0.05	2	1002
09:05:36	21.05	21.10	21.05	-0.05	10	1000
09:05:18	21.05	21.10	21.05	-0.05	2	990
09:05:11	21.05	21.10	21.05	-0.05	6	988
09:05:10	21.05	21.10	21.05	-0.05	3	982
09:05:07	21.05	21.10	21.05	-0.05	1	979
09:05:01	21.00	21.10	21.00	-0.10	1	978
09:04:57	21.00	21.10	21.00	-0.10	12	977
09:04:57	21.00	21.05	21.05	-0.05	2	965
09:04:53	21.00	21.05	21.05	-0.05	10	963
09:04:46	21.00	21.05	21.00	-0.10	12	953
09:04:46	21.00	21.05	21.00	-0.10	9	941
09:04:46	21.00	21.05	21.00	-0.10	16	932
09:04:46	21.00	21.05	21.00	-0.10	16	916
09:04:46	21.05	21.10	21.05	-0.05	30	900
09:04:46	21.05	21.10	21.05	-0.05	14	870
09:04:46	21.10	21.15	21.10	0	56	856
09:04:46	21.10	21.15	21.10	0	1	800
09:04:44	21.10	21.15	21.15	+0.05	1	799
09:04:33	21.15	21.20	21.15	+0.05	1	798
09:04:33	21.10	21.15	21.15	+0.05	1	797
09:04:26	21.15	21.20	21.15	+0.05	3	796
09:04:24	21.15	21.20	21.20	+0.10	1	793
09:04:12	21.10	21.25	21.25	+0.15	1	792
09:04:11	21.10	21.20	21.20	+0.10	5	791
09:04:11	21.10	21.20	21.20	+0.10	1	786
09:04:08	21.10	21.25	21.25	+0.15	1	785
09:04:01	21.10	21.15	21.25	+0.15	1	784
09:04:01	21.10	21.15	21.20	+0.10	3	783
09:04:01	21.10	21.15	21.15	+0.05	1	780
09:03:59	21.10	21.15	21.15	+0.05	1	779
09:03:56	21.10	21.15	21.15	+0.05	1	778
09:03:56	21.10	21.15	21.15	+0.05	1	777
09:03:50	21.10	21.15	21.15	+0.05	10	776
09:03:48	21.10	21.15	21.15	+0.05	2	766
09:03:44	21.10	21.15	21.10	0	1	764
09:03:39	21.10	21.15	21.15	+0.05	1	763
09:03:39	21.10	21.15	21.15	+0.05	1	762
09:03:32	21.15	21.20	21.15	+0.05	3	761
09:03:25	21.10	21.15	21.15	+0.05	1	758
09:03:23	21.10	21.20	21.10	0	1	757
09:03:17	21.10	21.15	21.15	+0.05	2	756
09:03:17	21.15	21.25	21.15	+0.05	38	754
09:03:17	21.15	21.25	21.25	+0.15	10	716
09:03:15	21.15	21.25	21.25	+0.15	3	706
09:03:11	21.20	21.25	21.20	+0.10	1	703
09:03:00	21.20	21.25	21.20	+0.10	1	702
09:03:00	21.15	21.20	21.20	+0.10	2	701
09:02:58	21.15	21.20	21.15	+0.05	1	699
09:02:52	21.15	21.20	21.15	+0.05	1	698
09:02:49	21.20	21.25	21.20	+0.10	6	697
09:02:49	21.20	21.25	21.20	+0.10	1	691
09:02:43	21.20	21.25	21.20	+0.10	1	690
09:02:38	21.20	21.25	21.25	+0.15	2	689
09:02:33	21.20	21.25	21.25	+0.15	2	687
09:02:11	21.20	21.25	21.25	+0.15	2	685
09:02:02	21.15	21.25	21.15	+0.05	2	683
09:02:02	21.15	21.25	21.15	+0.05	2	681
09:01:52	21.15	21.25	21.15	+0.05	5	679
09:01:49	21.10	21.20	21.20	+0.10	5	674
09:01:48	21.15	21.20	21.15	+0.05	9	669
09:01:48	21.15	21.20	21.15	+0.05	3	660
09:01:46	21.15	21.20	21.15	+0.05	3	657
09:01:46	21.15	21.20	21.15	+0.05	3	654
09:01:45	21.15	21.20	21.15	+0.05	1	651
09:01:43	21.15	21.20	21.15	+0.05	3	650
09:01:43	21.15	21.20	21.15	+0.05	3	647
09:01:42	21.15	21.20	21.25	+0.15	2	644
09:01:42	21.15	21.20	21.20	+0.10	1	642
09:01:40	21.15	21.25	21.15	+0.05	3	641
09:01:40	21.15	21.25	21.15	+0.05	3	638
09:01:39	21.15	21.25	21.25	+0.15	1	635
09:01:38	21.15	21.25	21.15	+0.05	3	634
09:01:37	21.15	21.25	21.15	+0.05	3	631
09:01:34	21.15	21.25	21.15	+0.05	3	628
09:01:29	21.20	21.30	21.20	+0.10	1	625
09:01:29	21.15	21.35	21.15	+0.05	5	624
09:01:25	21.15	21.20	21.20	+0.10	2	619
09:01:19	21.10	21.20	21.10	0	3	617
09:01:19	21.15	21.20	21.15	+0.05	3	614
09:01:17	21.15	21.20	21.15	+0.05	1	611
09:01:17	21.10	21.15	21.15	+0.05	1	610
09:01:17	21.10	21.15	21.15	+0.05	1	609
09:01:17	21.10	21.15	21.15	+0.05	3	608
09:01:06	21.10	21.20	21.10	0	5	605
09:01:04	21.10	21.20	21.10	0	3	600
09:01:03	21.10	21.20	21.20	+0.10	3	597
09:01:03	21.10	21.20	21.20	+0.10	5	594
09:01:01	21.10	21.20	21.10	0	4	589
09:01:01	21.10	21.20	21.10	0	1	585
09:00:59	21.10	21.20	21.00	-0.10	11	584
09:00:59	21.10	21.20	21.05	-0.05	5	573
09:00:59	21.10	21.20	21.10	0	4	568
09:00:57	21.10	21.20	21.10	0	3	564
09:00:57	21.15	21.20	21.15	+0.05	2	561
09:00:57	21.15	21.20	21.15	+0.05	3	559
09:00:55	21.10	21.20	21.20	+0.10	1	556
09:00:46	21.05	21.20	21.05	-0.05	3	555
09:00:46	21.20	21.25	21.20	+0.10	1	552
09:00:46	21.15	21.35	21.10	0	9	551
09:00:46	21.15	21.35	21.15	+0.05	6	542
09:00:44	21.20	21.30	21.20	+0.10	1	536
09:00:44	21.30	21.35	21.30	+0.20	21	535
09:00:44	21.15	21.25	21.30	+0.20	8	514
09:00:44	21.15	21.25	21.25	+0.15	1	506
09:00:44	21.15	21.30	21.15	+0.05	1	505
09:00:43	21.10	21.25	21.30	+0.20	7	504
09:00:43	21.10	21.25	21.25	+0.15	3	497
09:00:42	21.15	21.25	21.15	+0.05	4	494
09:00:42	21.15	21.30	21.15	+0.05	3	490
09:00:40	21.10	21.25	21.30	+0.20	2	487
09:00:40	21.10	21.25	21.25	+0.15	3	485
09:00:40	21.15	21.30	21.15	+0.05	2	482
09:00:40	21.15	21.30	21.10	0	48	480
09:00:40	21.15	21.30	21.15	+0.05	2	432
09:00:40	21.15	21.30	21.15	+0.05	1	430
09:00:39	21.20	21.35	21.20	+0.10	8	429
09:00:37	21.30	21.45	21.20	+0.10	24	421
09:00:37	21.30	21.45	21.25	+0.15	16	397
09:00:37	21.30	21.45	21.30	+0.20	10	381
09:00:33	21.30	21.45	21.45	+0.35	1	371
09:00:31	21.30	21.45	21.45	+0.35	3	370
09:00:30	21.25	21.35	21.25	+0.15	3	367
09:00:30	21.35	21.40	21.35	+0.25	1	364
09:00:29	21.30	21.45	21.25	+0.15	4	363
09:00:29	21.30	21.45	21.30	+0.20	6	359
09:00:27	21.30	21.45	21.45	+0.35	5	353
09:00:20	21.30	21.50	21.50	+0.40	5	348
09:00:19	21.25	21.50	21.50	+0.40	1	343
09:00:16	21.25	21.40	21.40	+0.30	2	342
09:00:15	21.35	21.40	21.30	+0.20	8	340
09:00:15	21.35	21.40	21.35	+0.25	2	332
09:00:11	21.30	21.45	21.45	+0.35	1	330
09:00:10	21.30	21.45	21.30	+0.20	5	329
09:00:10	21.35	21.50	21.30	+0.20	7	324
09:00:10	21.35	21.50	21.35	+0.25	7	317
09:00:10	21.35	21.50	21.50	+0.40	1	310
09:00:09	21.35	21.40	21.40	+0.30	31	309
09:00:09	21.40	21.50	21.40	+0.30	9	278
09:00:09	21.40	21.45	21.50	+0.40	19	269
09:00:09	21.40	21.45	21.45	+0.35	1	250
09:00:08	--	--	21.45	+0.35	249	249

　

其他人也逛...

米家無線吸塵器 mini

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 1490點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 3000點虛擬點數卡

大潤發5000元即享券(餘額型)

青森農協青連希望蘋果汁 (1Lx6入)

MyCard 3290點虛擬點數卡

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

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

MyCard 5000點虛擬點數卡

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

日月光投控ADR10日上漲0.26美元...

台積電ADR10日上漲6.47美元漲幅...

我的自選股

即時重大訊息

‧中華電信ADR10日下跌0.41美元跌...
‧臻鼎：AI伺服器雙位數躍升 ABF...
‧台積電4月營收攀升至2360億元 ...

加密貨幣

比特幣BTC	60705.81	-2,344.15	-3.72%
以太幣ETH	2905.05	-130.97	-4.31%
瑞波幣XRP	0.503609	-0.02	-3.34%
比特幣現金BCH	425.47	-29.49	-6.48%
萊特幣LTC	79.91	-3.15	-3.79%
卡達幣ADA	0.447135	-0.02	-3.53%
波場幣TRX	0.126799	0.00	0.48%
恆星幣XLM	0.105971	0.00	-2.29%

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。