最新日月光投控ADR31日下跌0.34美元跌幅3.06%折台股174.74元熱門[公告] 中華電:113年股東常會通過重要決議事項

更新報價

晶瑞光 (6787) 興櫃

21.85 ▲+0.38 +1.77% 0.31億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.38	1,436	21.70	10,000	21.85	5,998	21.05	22.90	21.05	21.47

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:59:25	21.70	21.85	21.85	+0.38	0	1439
14:59:21	21.70	21.85	21.85	+0.38	0	1439
14:59:14	21.70	21.85	21.70	+0.23	3	1439
14:58:50	21.70	21.85	21.85	+0.38	0	1436
14:58:43	21.70	21.85	21.70	+0.23	0	1436
14:58:37	21.70	21.85	21.85	+0.38	0	1436
14:58:18	21.75	21.85	21.75	+0.28	3	1436
14:57:44	21.70	21.85	21.85	+0.38	0	1433
14:57:36	21.70	21.85	21.70	+0.23	2	1433
14:57:36	21.70	21.85	21.70	+0.23	2	1431
14:57:33	21.70	21.85	21.85	+0.38	1	1429
14:57:33	21.70	21.85	21.85	+0.38	1	1428
14:57:03	21.70	21.90	21.90	+0.43	1	1427
14:57:03	21.75	21.90	21.75	+0.28	1	1426
14:55:27	21.75	21.95	21.95	+0.48	0	1425
14:55:22	21.75	21.95	21.75	+0.28	2	1425
14:53:53	21.75	21.95	21.95	+0.48	0	1423
14:48:59	21.75	21.85	21.85	+0.38	3	1423
14:48:44	21.70	21.85	21.85	+0.38	1	1420
14:47:31	21.70	21.85	21.85	+0.38	1	1419
14:43:56	21.70	21.85	21.85	+0.38	0	1418
14:43:31	21.70	21.90	21.70	+0.23	1	1418
14:43:31	21.75	21.90	21.75	+0.28	2	1417
14:42:23	21.75	21.90	21.75	+0.28	0	1415
14:36:17	21.75	21.90	21.90	+0.43	0	1415
14:31:26	21.75	21.90	21.90	+0.43	0	1415
14:25:49	21.75	21.90	21.90	+0.43	0	1415
14:25:31	21.75	21.85	21.85	+0.38	3	1415
14:24:54	21.75	21.85	21.85	+0.38	0	1412
14:15:04	21.75	21.85	21.85	+0.38	1	1412
14:14:55	21.75	21.85	21.85	+0.38	0	1411
14:13:11	21.75	21.90	21.90	+0.43	0	1411
14:12:29	21.70	21.85	21.85	+0.38	3	1411
14:12:29	21.70	21.85	21.85	+0.38	2	1408
14:12:05	21.70	21.85	21.85	+0.38	0	1406
14:08:33	21.70	21.85	21.85	+0.38	0	1406
14:08:28	21.70	21.80	21.80	+0.33	15	1406
14:08:28	21.70	21.85	21.85	+0.38	0	1391
14:08:22	21.70	21.85	21.70	+0.23	2	1391
14:08:22	21.70	21.85	21.70	+0.23	2	1389
14:08:17	21.70	21.85	21.70	+0.23	1	1387
14:08:17	21.70	21.85	21.70	+0.23	9	1386
14:08:02	21.70	21.85	21.85	+0.38	0	1377
14:07:57	21.70	21.85	21.70	+0.23	6	1377
14:07:48	21.70	21.85	21.85	+0.38	3	1371
14:07:42	21.75	21.90	21.75	+0.28	3	1368
14:07:37	21.75	21.90	21.90	+0.43	0	1365
14:07:19	21.80	21.95	21.80	+0.33	3	1365
14:07:18	21.80	21.95	21.95	+0.48	0	1362
14:07:12	21.80	21.95	21.80	+0.33	3	1362
14:05:41	21.80	22.00	22.00	+0.53	0	1359
14:05:35	21.80	22.00	21.80	+0.33	3	1359
13:58:45	21.80	22.00	22.00	+0.53	0	1356
13:58:28	21.80	21.90	21.90	+0.43	1	1356
13:58:28	21.80	21.90	21.90	+0.43	1	1355
13:58:20	21.80	22.00	22.00	+0.53	0	1354
13:57:59	21.90	22.00	21.90	+0.43	2	1354
13:52:40	21.90	22.10	22.10	+0.63	0	1352
13:52:21	21.90	22.00	22.00	+0.53	0	1352
13:52:21	21.90	22.00	22.00	+0.53	1	1352
13:52:06	21.90	22.10	21.90	+0.43	1	1351
13:52:06	21.90	22.10	21.90	+0.43	3	1350
13:52:06	21.90	22.10	21.90	+0.43	1	1347
13:49:34	21.90	22.10	22.10	+0.63	0	1346
13:48:04	21.90	22.10	21.90	+0.43	1	1346
13:46:01	21.90	22.00	22.00	+0.53	3	1345
13:45:56	21.90	22.00	22.00	+0.53	3	1342
13:45:53	21.90	22.10	21.90	+0.43	0	1339
13:45:44	21.90	22.10	21.90	+0.43	2	1339
13:45:40	21.90	22.10	21.90	+0.43	3	1337
13:45:17	21.90	22.10	21.90	+0.43	5	1334
13:40:38	21.90	22.10	22.10	+0.63	0	1329
13:38:52	21.90	22.00	22.00	+0.53	3	1329
13:38:45	21.90	22.10	21.90	+0.43	3	1326
13:36:03	21.90	22.10	22.10	+0.63	0	1323
13:32:34	22.00	22.10	22.00	+0.53	2	1323
13:31:47	22.00	22.10	22.00	+0.53	1	1321
13:30:10	21.90	22.10	22.10	+0.63	0	1320
13:30:01	21.90	22.10	22.10	+0.63	1	1320
13:29:10	21.90	22.10	22.10	+0.63	0	1319
13:28:08	22.00	22.10	22.00	+0.53	1	1319
13:27:36	22.00	22.10	22.00	+0.53	2	1318
13:27:35	22.00	22.10	22.00	+0.53	3	1316
13:27:33	21.90	22.10	22.10	+0.63	3	1313
13:27:22	21.75	22.10	22.10	+0.63	5	1310
13:27:17	21.90	22.10	21.90	+0.43	1	1305
13:27:09	21.70	22.05	22.05	+0.58	2	1304
13:27:09	21.70	22.00	22.00	+0.53	3	1302
13:25:46	21.80	22.05	22.05	+0.58	0	1299
13:25:32	21.80	21.90	21.90	+0.43	2	1299
13:25:27	21.80	21.90	21.90	+0.43	3	1297
13:25:23	21.80	22.05	21.80	+0.33	2	1294
13:25:11	21.80	22.05	21.80	+0.33	3	1292
13:25:10	21.80	22.05	22.05	+0.58	0	1289
13:24:15	21.80	22.05	22.05	+0.58	0	1289
13:23:54	21.80	22.00	22.00	+0.53	3	1289
13:20:43	21.70	21.90	21.90	+0.43	2	1286
13:20:31	21.70	21.90	21.90	+0.43	1	1284
13:20:31	21.70	21.90	21.90	+0.43	3	1283
13:20:31	21.70	21.90	21.90	+0.43	3	1280
13:19:07	21.70	21.90	21.70	+0.23	1	1277
13:18:55	21.70	21.85	21.85	+0.38	5	1276
13:18:40	21.70	21.85	21.85	+0.38	2	1271
13:18:23	21.70	21.90	21.70	+0.23	1	1269
13:18:17	21.80	21.90	21.80	+0.33	1	1268
13:18:10	21.80	21.90	21.80	+0.33	2	1267
13:18:10	21.80	21.90	21.80	+0.33	3	1265
13:18:09	21.80	21.90	21.90	+0.43	1	1262
13:18:09	21.80	21.90	21.90	+0.43	3	1261
13:18:09	21.80	21.90	21.90	+0.43	1	1258
13:18:09	21.80	21.90	21.90	+0.43	0	1257
13:18:09	21.80	21.90	21.90	+0.43	1	1257
13:18:09	21.80	21.90	21.90	+0.43	1	1256
13:18:01	21.80	21.95	21.80	+0.33	3	1255
13:17:58	21.80	21.95	21.95	+0.48	1	1252
13:17:33	21.80	22.05	21.80	+0.33	1	1251
13:15:43	21.80	22.05	21.80	+0.33	4	1250
13:15:15	21.80	22.05	21.80	+0.33	1	1246
13:15:04	21.80	22.05	21.80	+0.33	4	1245
13:12:29	21.90	22.10	21.90	+0.43	2	1241
13:11:43	21.90	22.10	21.90	+0.43	1	1239
13:10:23	21.90	22.00	22.00	+0.53	1	1238
13:10:23	21.90	22.00	22.00	+0.53	2	1237
13:10:18	21.90	22.00	22.00	+0.53	1	1235
13:10:18	21.90	22.00	22.00	+0.53	1	1234
13:10:18	21.90	22.00	22.00	+0.53	1	1233
13:10:15	21.90	22.00	22.00	+0.53	3	1232
13:10:06	21.90	22.10	21.90	+0.43	3	1229
13:10:06	21.90	22.10	21.90	+0.43	1	1226
13:09:49	21.90	22.10	21.90	+0.43	1	1225
13:08:59	21.90	22.10	21.90	+0.43	1	1224
13:05:48	21.95	22.20	21.95	+0.48	3	1223
13:03:35	21.90	22.15	22.15	+0.68	2	1220
13:01:43	21.95	22.15	21.95	+0.48	0	1218
13:01:01	21.95	22.15	22.15	+0.68	0	1218
13:00:34	21.95	22.15	21.95	+0.48	1	1218
13:00:32	21.95	22.15	21.95	+0.48	3	1217
12:55:11	21.95	22.15	22.15	+0.68	0	1214
12:54:04	22.00	22.20	22.00	+0.53	3	1214
12:50:03	22.00	22.20	22.20	+0.73	1	1211
12:49:50	22.00	22.20	22.20	+0.73	1	1210
12:48:52	22.00	22.20	22.20	+0.73	0	1209
12:48:37	22.10	22.25	22.10	+0.63	2	1209
12:48:24	22.10	22.25	22.10	+0.63	1	1207
12:48:07	22.10	22.25	22.10	+0.63	2	1206
12:45:55	22.10	22.25	22.25	+0.78	0	1204
12:45:51	22.15	22.25	22.15	+0.68	10	1204
12:45:51	22.15	22.25	22.15	+0.68	1	1194
12:45:48	22.15	22.25	22.15	+0.68	3	1193
12:45:36	22.10	22.25	22.25	+0.78	7	1190
12:45:36	22.10	22.25	22.25	+0.78	3	1183
12:45:35	22.10	22.25	22.10	+0.63	1	1180
12:45:07	22.05	22.25	22.25	+0.78	2	1179
12:45:02	22.05	22.25	22.25	+0.78	1	1177
12:45:02	22.05	22.25	22.25	+0.78	2	1176
12:43:15	22.10	22.25	22.25	+0.78	0	1174
12:42:49	22.15	22.25	22.15	+0.68	1	1174
12:42:49	22.15	22.25	22.15	+0.68	1	1173
12:42:49	22.15	22.25	22.15	+0.68	1	1172
12:42:46	22.00	22.25	22.25	+0.78	2	1171
12:42:34	21.90	22.25	22.25	+0.78	3	1169
12:42:34	21.90	22.25	22.25	+0.78	3	1166
12:42:34	21.90	22.25	22.25	+0.78	3	1163
12:42:34	21.90	22.25	22.25	+0.78	1	1160
12:42:29	21.90	22.25	22.25	+0.78	1	1159
12:40:59	21.90	22.25	22.25	+0.78	0	1158
12:40:46	21.90	22.20	22.20	+0.73	0	1158
12:40:35	21.90	22.20	22.20	+0.73	2	1158
12:40:19	21.90	22.15	22.15	+0.68	2	1156
12:39:31	21.90	22.15	22.15	+0.68	0	1154
12:37:35	21.90	22.00	22.00	+0.53	3	1154
12:37:35	21.90	22.00	22.00	+0.53	3	1151
12:37:35	21.90	22.00	22.00	+0.53	0	1148
12:37:35	21.90	22.15	21.90	+0.43	1	1148
12:37:22	21.90	22.15	21.90	+0.43	1	1147
12:37:22	21.90	22.15	21.90	+0.43	3	1146
12:37:22	21.90	22.15	21.90	+0.43	1	1143
12:34:34	21.90	22.20	21.90	+0.43	2	1142
12:34:34	21.95	22.20	21.95	+0.48	3	1140
12:34:04	22.10	22.20	22.10	+0.63	3	1137
12:33:45	22.10	22.25	22.10	+0.63	2	1134
12:33:45	22.10	22.25	22.10	+0.63	1	1132
12:33:30	21.95	22.20	22.20	+0.73	3	1131
12:33:30	21.95	22.20	22.20	+0.73	2	1128
12:28:25	21.90	22.20	22.20	+0.73	0	1126
12:25:03	21.90	22.15	22.15	+0.68	2	1126
12:20:49	21.90	22.15	22.15	+0.68	0	1124
12:20:39	22.00	22.15	22.00	+0.53	3	1124
12:19:09	22.00	22.20	22.00	+0.53	2	1121
12:19:00	21.90	22.20	22.20	+0.73	3	1119
12:19:00	21.90	22.15	22.15	+0.68	2	1116
12:09:54	21.90	22.15	22.15	+0.68	0	1114
12:09:45	21.90	22.15	22.15	+0.68	0	1114
12:09:20	21.90	22.15	21.90	+0.43	1	1114
12:06:35	22.00	22.15	22.00	+0.53	1	1113
12:06:18	21.90	22.10	22.10	+0.63	0	1112
12:04:40	21.90	22.10	22.10	+0.63	2	1112
12:02:10	21.95	22.10	21.95	+0.48	3	1110
11:59:14	21.90	22.15	22.15	+0.68	0	1107
11:57:59	21.90	22.15	21.90	+0.43	1	1107
11:57:38	22.00	22.15	22.00	+0.53	1	1106
11:57:21	21.90	22.10	22.10	+0.63	1	1105
11:57:05	21.90	22.10	22.10	+0.63	2	1104
11:55:39	21.90	22.10	22.10	+0.63	5	1102
11:55:39	21.90	22.10	22.10	+0.63	1	1097
11:54:26	21.90	22.00	22.00	+0.53	1	1096
11:54:26	21.90	22.00	22.00	+0.53	1	1095
11:54:26	21.90	22.00	22.00	+0.53	1	1094
11:54:18	21.90	22.05	22.05	+0.58	1	1093
11:54:06	22.00	22.10	22.00	+0.53	3	1092
11:53:52	22.00	22.10	22.10	+0.63	1	1089
11:53:52	22.00	22.10	22.10	+0.63	1	1088
11:53:46	22.00	22.20	22.00	+0.53	3	1087
11:53:46	22.00	22.20	22.00	+0.53	2	1084
11:53:39	22.00	22.20	22.00	+0.53	1	1082
11:53:38	22.00	22.20	22.00	+0.53	1	1081
11:53:33	22.00	22.20	22.00	+0.53	1	1080
11:53:25	22.00	22.10	22.10	+0.63	3	1079
11:53:19	22.00	22.10	22.10	+0.63	3	1076
11:53:15	22.00	22.10	22.10	+0.63	3	1073
11:53:03	22.00	22.25	22.00	+0.53	3	1070
11:53:03	22.00	22.25	22.00	+0.53	3	1067
11:52:56	22.05	22.25	22.05	+0.58	1	1064
11:52:21	22.05	22.25	22.05	+0.58	1	1063
11:51:26	22.05	22.25	22.05	+0.58	1	1062
11:51:10	22.05	22.25	22.25	+0.78	0	1061
11:50:48	22.10	22.25	22.10	+0.63	3	1061
11:50:37	22.10	22.25	22.25	+0.78	1	1058
11:50:14	22.10	22.25	22.25	+0.78	0	1057
11:47:52	22.10	22.25	22.25	+0.78	0	1057
11:45:57	22.10	22.25	22.25	+0.78	0	1057
11:40:19	22.05	22.25	22.25	+0.78	1	1057
11:38:56	22.10	22.25	22.25	+0.78	1	1056
11:38:56	22.10	22.25	22.25	+0.78	1	1055
11:38:52	22.10	22.40	22.10	+0.63	1	1054
11:30:33	22.20	22.50	22.20	+0.73	1	1053
11:29:32	22.20	22.55	22.20	+0.73	2	1052
11:29:32	22.25	22.55	22.25	+0.78	3	1050
11:29:29	22.25	22.55	22.55	+1.08	1	1047
11:27:17	22.20	22.55	22.55	+1.08	0	1046
11:26:27	22.40	22.55	22.40	+0.93	2	1046
11:25:24	22.40	22.55	22.40	+0.93	0	1044
11:25:00	22.15	22.50	22.50	+1.03	3	1044
11:25:00	22.15	22.50	22.50	+1.03	2	1041
11:23:35	22.15	22.50	22.50	+1.03	1	1039
11:22:30	22.10	22.50	22.50	+1.03	3	1038
11:19:37	22.10	22.50	22.50	+1.03	0	1035
11:19:18	22.30	22.50	22.30	+0.83	3	1035
11:18:13	22.10	22.50	22.50	+1.03	1	1032
11:17:22	22.05	22.50	22.50	+1.03	3	1031
11:17:22	22.05	22.50	22.50	+1.03	1	1028
11:06:38	22.40	22.50	22.50	+1.03	0	1027
11:06:33	22.40	22.50	22.40	+0.93	1	1027
11:06:25	22.25	22.50	22.50	+1.03	0	1026
11:06:09	22.30	22.50	22.30	+0.83	0	1026
11:06:06	22.30	22.50	22.30	+0.83	2	1026
11:05:48	22.30	22.50	22.50	+1.03	1	1024
11:05:48	22.30	22.50	22.50	+1.03	2	1023
11:05:46	22.40	22.50	22.50	+1.03	0	1021
11:05:43	22.40	22.50	22.40	+0.93	1	1021
11:05:43	22.40	22.50	22.40	+0.93	3	1020
11:05:43	22.40	22.50	22.40	+0.93	5	1017
11:05:43	22.40	22.50	22.40	+0.93	3	1012
11:05:23	22.30	22.50	22.50	+1.03	9	1009
11:05:06	22.30	22.50	22.50	+1.03	0	1000
11:05:00	22.25	22.40	22.40	+0.93	2	1000
11:04:48	22.25	22.40	22.40	+0.93	0	998
11:04:46	22.25	22.40	22.25	+0.78	1	998
11:04:35	22.15	22.35	22.35	+0.88	2	997
11:04:25	22.10	22.35	22.35	+0.88	0	995
11:04:17	22.10	22.30	22.30	+0.83	2	995
11:04:06	22.10	22.30	22.30	+0.83	0	993
11:03:05	22.10	22.30	22.10	+0.63	2	993
11:03:05	22.10	22.30	22.10	+0.63	1	991
11:02:54	22.10	22.30	22.10	+0.63	1	990
11:02:01	22.10	22.30	22.10	+0.63	1	989
11:01:16	22.15	22.30	22.15	+0.68	1	988
11:00:00	22.15	22.30	22.15	+0.68	1	987
11:00:00	22.15	22.30	22.15	+0.68	1	986
10:59:52	22.10	22.25	22.25	+0.78	2	985
10:59:17	22.00	22.20	22.20	+0.73	3	983
10:59:14	22.10	22.25	22.10	+0.63	1	980
10:59:12	22.10	22.25	22.10	+0.63	3	979
10:59:05	22.05	22.20	22.20	+0.73	2	976
10:56:17	22.05	22.20	22.20	+0.73	0	974
10:56:09	22.10	22.25	22.10	+0.63	3	974
10:56:06	22.10	22.25	22.10	+0.63	3	971
10:55:57	22.05	22.20	22.20	+0.73	1	968
10:55:11	22.05	22.20	22.20	+0.73	2	967
10:54:11	22.00	22.25	22.25	+0.78	0	965
10:54:04	22.00	22.20	22.20	+0.73	3	965
10:50:38	22.00	22.25	22.25	+0.78	0	962
10:50:06	22.10	22.40	22.10	+0.63	2	962
10:46:56	22.10	22.40	22.10	+0.63	1	960
10:46:15	22.10	22.40	22.40	+0.93	0	959
10:45:00	22.20	22.45	22.20	+0.73	3	959
10:45:00	22.10	22.45	22.45	+0.98	1	956
10:44:57	22.20	22.45	22.20	+0.73	2	955
10:44:56	22.20	22.45	22.45	+0.98	1	953
10:44:43	22.20	22.40	22.40	+0.93	2	952
10:44:10	22.20	22.45	22.45	+0.98	1	950
10:44:10	22.20	22.45	22.20	+0.73	1	949
10:43:47	22.35	22.45	22.45	+0.98	1	948
10:43:47	22.35	22.45	22.45	+0.98	0	947
10:43:26	22.35	22.60	22.35	+0.88	1	947
10:41:52	22.35	22.60	22.35	+0.88	0	946
10:41:26	22.35	22.60	22.60	+1.13	1	946
10:39:37	22.35	22.60	22.60	+1.13	0	945
10:39:16	22.35	22.60	22.35	+0.88	1	945
10:35:40	22.40	22.60	22.40	+0.93	3	944
10:34:12	22.40	22.60	22.40	+0.93	1	941
10:31:50	22.40	22.60	22.60	+1.13	0	940
10:31:47	22.40	22.60	22.40	+0.93	1	940
10:31:42	22.30	22.50	22.50	+1.03	3	939
10:31:42	22.30	22.50	22.50	+1.03	4	936
10:30:54	22.20	22.50	22.50	+1.03	0	932
10:30:52	22.40	22.50	22.40	+0.93	3	932
10:30:46	22.10	22.50	22.50	+1.03	0	929
10:30:45	22.40	22.50	22.40	+0.93	3	929
10:30:43	22.40	22.50	22.40	+0.93	3	926
10:30:32	22.30	22.50	22.50	+1.03	3	923
10:30:32	22.30	22.50	22.50	+1.03	2	920
10:30:15	22.30	22.50	22.50	+1.03	0	918
10:30:12	22.30	22.50	22.30	+0.83	2	918
10:30:11	22.10	22.60	22.60	+1.13	0	916
10:30:10	22.30	22.60	22.30	+0.83	3	916
10:30:03	22.10	22.40	22.40	+0.93	3	913
10:30:03	22.10	22.40	22.40	+0.93	2	910
10:29:23	22.10	22.40	22.40	+0.93	0	908
10:29:18	22.20	22.40	22.20	+0.73	3	908
10:29:09	22.20	22.50	22.50	+1.03	0	905
10:29:07	22.20	22.50	22.20	+0.73	2	905
10:29:06	22.20	22.50	22.20	+0.73	3	903
10:29:00	22.10	22.30	22.30	+0.83	3	900
10:29:00	22.10	22.30	22.30	+0.83	2	897
10:28:49	22.10	22.30	22.30	+0.83	0	895
10:28:48	22.10	22.30	22.30	+0.83	0	895
10:27:50	22.10	22.30	22.10	+0.63	1	895
10:27:48	22.05	22.30	22.05	+0.58	1	894
10:27:44	22.00	22.20	22.20	+0.73	3	893
10:27:24	22.00	22.20	22.00	+0.53	1	890
10:27:17	21.85	22.10	22.10	+0.63	3	889
10:27:17	21.85	22.10	22.10	+0.63	5	886
10:27:09	21.85	22.10	22.10	+0.63	5	881
10:26:42	22.00	22.10	22.00	+0.53	2	876
10:26:41	22.00	22.10	22.00	+0.53	3	874
10:26:38	22.00	22.10	22.00	+0.53	3	871
10:26:13	22.00	22.10	22.00	+0.53	10	868
10:26:05	22.00	22.10	22.00	+0.53	2	858
10:26:05	22.00	22.10	22.00	+0.53	1	856
10:25:45	21.85	22.10	22.10	+0.63	1	855
10:25:45	21.85	22.10	22.10	+0.63	3	854
10:25:45	21.85	22.10	22.10	+0.63	1	851
10:24:33	21.85	22.10	22.10	+0.63	0	850
10:23:05	21.75	22.10	22.10	+0.63	1	850
10:22:37	21.75	22.10	22.10	+0.63	0	849
10:22:30	21.75	21.90	21.90	+0.43	4	849
10:22:29	21.75	21.90	21.90	+0.43	5	845
10:21:57	21.75	21.90	21.90	+0.43	0	840
10:21:55	21.75	21.95	21.95	+0.48	1	840
10:21:54	21.75	21.95	21.95	+0.48	1	839
10:21:40	21.70	21.95	21.95	+0.48	1	838
10:21:39	21.70	22.00	22.00	+0.53	0	837
10:21:33	21.70	21.95	21.95	+0.48	2	837
10:21:29	21.70	21.95	21.95	+0.48	0	835
10:21:28	21.70	21.80	21.80	+0.33	3	835
10:21:21	21.70	21.80	21.80	+0.33	3	832
10:21:21	21.70	22.00	22.00	+0.53	1	829
10:21:21	21.70	21.95	21.95	+0.48	1	828
10:21:15	21.70	21.95	21.95	+0.48	0	827
10:21:13	21.70	21.95	21.70	+0.23	3	827
10:21:13	21.70	21.95	21.70	+0.23	3	824
10:21:13	21.70	21.95	21.70	+0.23	3	821
10:21:10	21.70	21.95	21.95	+0.48	0	818
10:20:58	21.70	21.95	21.95	+0.48	1	818
10:20:56	21.75	21.95	21.75	+0.28	3	817
10:20:36	21.75	22.00	22.00	+0.53	0	814
10:20:31	21.75	21.90	21.75	+0.28	3	814
10:20:26	21.75	21.90	21.90	+0.43	0	811
10:19:51	21.80	22.05	21.80	+0.33	1	811
10:19:51	21.80	22.05	21.80	+0.33	4	810
10:19:40	21.80	22.10	22.10	+0.63	1	806
10:19:36	21.85	22.10	21.85	+0.38	3	805
10:19:19	21.80	22.10	22.10	+0.63	0	802
10:19:17	21.90	22.10	21.90	+0.43	1	802
10:19:16	21.90	22.00	22.00	+0.53	0	801
10:19:14	21.90	22.00	22.00	+0.53	2	801
10:19:12	21.90	22.10	22.10	+0.63	0	799
10:19:05	21.90	22.10	21.90	+0.43	2	799
10:19:05	21.90	22.10	22.10	+0.63	1	797
10:19:05	21.90	22.10	22.10	+0.63	1	796
10:18:46	21.85	22.10	22.10	+0.63	0	795
10:18:46	21.90	22.10	21.90	+0.43	1	795
10:18:39	21.90	22.00	22.00	+0.53	3	794
10:18:23	21.90	22.00	21.90	+0.43	2	791
10:18:23	21.90	22.00	21.90	+0.43	1	789
10:18:03	21.90	22.30	22.30	+0.83	0	788
10:17:56	21.90	22.00	22.00	+0.53	1	788
10:17:55	21.90	22.00	22.00	+0.53	1	787
10:17:55	21.90	22.00	22.00	+0.53	0	786
10:17:47	21.90	22.30	21.90	+0.43	2	786
10:17:47	21.90	22.30	21.90	+0.43	1	784
10:17:20	21.90	22.30	22.30	+0.83	0	783
10:17:16	21.90	22.00	22.00	+0.53	1	783
10:17:16	21.90	22.00	22.00	+0.53	1	782
10:17:16	21.90	22.00	22.00	+0.53	1	781
10:17:15	21.90	22.30	22.30	+0.83	0	780
10:17:07	21.90	22.30	21.90	+0.43	2	780
10:17:07	21.90	22.30	21.90	+0.43	3	778
10:16:51	21.90	22.30	22.30	+0.83	0	775
10:16:48	21.90	22.30	22.30	+0.83	0	775
10:16:48	21.90	22.30	22.30	+0.83	0	775
10:16:46	22.20	22.60	22.20	+0.73	1	775
10:16:36	22.20	22.60	22.60	+1.13	0	774
10:16:30	22.20	22.60	22.20	+0.73	1	774
10:16:25	22.20	22.60	22.60	+1.13	0	773
10:16:20	22.20	22.60	22.20	+0.73	1	773
10:16:10	22.20	22.30	22.30	+0.83	1	772
10:16:09	22.20	22.30	22.30	+0.83	3	771
10:16:08	22.20	22.60	22.60	+1.13	0	768
10:16:02	22.00	22.50	22.00	+0.53	5	768
10:15:53	22.00	22.50	22.50	+1.03	0	763
10:15:47	22.20	22.50	22.20	+0.73	1	763
10:15:42	22.20	22.50	22.50	+1.03	0	762
10:15:31	22.20	22.50	22.20	+0.73	2	762
10:15:11	22.20	22.50	22.50	+1.03	0	760
10:15:01	22.20	22.65	22.65	+1.18	0	760
10:14:57	22.40	22.65	22.40	+0.93	1	760
10:14:55	22.40	22.50	22.50	+1.03	3	759
10:14:44	22.40	22.65	22.65	+1.18	1	756
10:14:43	22.40	22.65	22.40	+0.93	2	755
10:14:43	22.40	22.65	22.40	+0.93	2	753
10:14:25	22.40	22.70	22.70	+1.23	0	751
10:14:24	22.40	22.70	22.40	+0.93	1	751
10:14:24	22.40	22.70	22.40	+0.93	3	750
10:14:16	22.40	22.50	22.50	+1.03	1	747
10:14:16	22.40	22.50	22.50	+1.03	1	746
10:14:08	22.50	22.70	22.50	+1.03	3	745
10:13:36	22.50	22.70	22.70	+1.23	0	742
10:13:17	22.50	22.70	22.70	+1.23	1	742
10:13:16	22.50	22.75	22.75	+1.28	0	741
10:13:16	22.60	22.75	22.60	+1.13	2	741
10:13:09	22.60	22.70	22.60	+1.13	1	739
10:13:09	22.60	22.70	22.60	+1.13	3	738
10:13:09	22.60	22.70	22.60	+1.13	2	735
10:13:06	22.60	22.70	22.70	+1.23	0	733
10:13:06	22.60	22.70	22.70	+1.23	0	733
10:13:06	22.60	22.70	22.70	+1.23	2	733
10:12:57	22.65	22.75	22.75	+1.28	0	731
10:12:57	22.65	22.75	22.75	+1.28	1	731
10:12:49	22.65	22.80	22.80	+1.33	1	730
10:12:49	22.65	22.80	22.80	+1.33	1	729
10:12:48	22.60	22.80	22.60	+1.13	1	728
10:12:48	22.65	22.80	22.65	+1.18	3	727
10:12:48	22.65	22.80	22.65	+1.18	2	724
10:12:46	22.65	22.80	22.65	+1.18	0	722
10:12:29	22.65	22.80	22.80	+1.33	0	722
10:12:28	22.70	22.80	22.70	+1.23	1	722
10:12:26	22.70	22.80	22.70	+1.23	2	721
10:12:26	22.70	22.80	22.70	+1.23	2	719
10:12:23	22.70	22.80	22.80	+1.33	1	717
10:12:07	22.70	22.90	22.70	+1.23	1	716
10:12:07	22.70	22.90	22.70	+1.23	1	715
10:11:58	22.70	22.90	22.90	+1.43	0	714
10:11:52	22.70	22.80	22.70	+1.23	2	714
10:11:51	22.70	22.80	22.80	+1.33	8	712
10:11:47	22.70	22.90	22.90	+1.43	0	704
10:11:40	22.70	22.80	22.70	+1.23	2	704
10:11:32	22.65	22.80	22.80	+1.33	2	702
10:11:32	22.65	22.80	22.80	+1.33	0	700
10:11:15	22.70	22.90	22.70	+1.23	1	700
10:11:05	22.70	22.90	22.70	+1.23	2	699
10:10:21	22.70	22.90	22.90	+1.43	0	697
10:10:19	22.75	22.90	22.75	+1.28	1	697
10:10:17	22.75	22.90	22.90	+1.43	0	696
10:10:08	22.75	22.90	22.75	+1.28	2	696
10:10:07	22.75	22.90	22.90	+1.43	0	694
10:09:58	22.75	22.90	22.75	+1.28	1	694
10:09:51	22.75	22.90	22.90	+1.43	1	693
10:09:06	22.75	22.90	22.90	+1.43	0	692
10:08:37	22.75	22.90	22.90	+1.43	0	692
10:08:28	22.75	22.90	22.75	+1.28	2	692
10:07:49	22.75	22.90	22.90	+1.43	0	690
10:07:48	22.75	22.90	22.90	+1.43	0	690
10:07:42	22.80	22.90	22.80	+1.33	1	690
10:07:42	22.80	22.90	22.80	+1.33	4	689
10:07:15	22.75	22.90	22.90	+1.43	1	685
10:07:01	22.75	22.90	22.90	+1.43	5	684
10:06:57	22.75	22.90	22.90	+1.43	0	679
10:06:54	22.80	22.90	22.80	+1.33	1	679
10:06:54	22.80	22.90	22.80	+1.33	1	678
10:06:54	22.80	22.90	22.80	+1.33	4	677
10:06:47	22.75	22.90	22.90	+1.43	0	673
10:06:41	22.80	22.90	22.80	+1.33	1	673
10:06:41	22.80	22.90	22.80	+1.33	1	672
10:06:41	22.80	22.90	22.80	+1.33	1	671
10:06:41	22.80	22.90	22.80	+1.33	1	670
10:06:41	22.80	22.90	22.80	+1.33	1	669
10:06:34	22.75	22.90	22.90	+1.43	2	668
10:06:34	22.75	22.90	22.90	+1.43	3	666
10:06:34	22.75	22.90	22.90	+1.43	5	663
10:05:54	22.75	22.90	22.90	+1.43	2	658
10:05:53	22.75	22.90	22.90	+1.43	0	656
10:05:44	22.80	22.90	22.80	+1.33	15	656
10:05:27	22.75	22.90	22.90	+1.43	4	641
10:05:26	22.75	22.90	22.90	+1.43	1	637
10:05:22	22.75	22.90	22.90	+1.43	3	636
10:05:13	22.75	22.90	22.90	+1.43	0	633
10:05:09	22.80	22.90	22.80	+1.33	3	633
10:05:07	22.75	22.90	22.90	+1.43	0	630
10:05:02	22.75	22.80	22.80	+1.33	0	630
10:05:02	22.75	22.80	22.80	+1.33	0	630
10:05:02	22.75	22.80	22.80	+1.33	1	630
10:05:02	22.75	22.80	22.80	+1.33	1	629
10:05:00	22.70	22.90	22.90	+1.43	0	628
10:04:57	22.70	22.90	22.70	+1.23	2	628
10:04:55	22.80	22.90	22.80	+1.33	4	626
10:04:53	22.80	22.90	22.80	+1.33	10	622
10:04:50	22.70	22.90	22.90	+1.43	7	612
10:04:50	22.70	22.90	22.90	+1.43	10	605
10:04:50	22.70	22.90	22.90	+1.43	3	595
10:04:24	22.70	22.90	22.90	+1.43	4	592
10:04:00	22.70	22.90	22.90	+1.43	0	588
10:03:58	22.80	22.90	22.80	+1.33	6	588
10:03:48	22.65	22.80	22.80	+1.33	1	582
10:03:47	22.65	22.80	22.80	+1.33	1	581
10:03:46	22.65	22.80	22.80	+1.33	3	580
10:03:44	22.65	22.80	22.80	+1.33	0	577
10:03:40	22.70	22.80	22.70	+1.23	2	577
10:03:39	22.70	22.80	22.80	+1.33	1	575
10:03:35	22.70	22.80	22.70	+1.23	1	574
10:03:31	22.70	22.80	22.80	+1.33	2	573
10:03:30	22.70	22.80	22.80	+1.33	2	571
10:03:30	22.70	22.80	22.80	+1.33	3	569
10:03:27	22.70	22.80	22.80	+1.33	0	566
10:03:21	22.70	22.80	22.70	+1.23	1	566
10:03:13	22.70	22.80	22.80	+1.33	0	565
10:03:11	22.70	22.80	22.70	+1.23	0	565
10:03:11	22.70	22.80	22.70	+1.23	1	565
10:03:10	22.70	22.80	22.70	+1.23	6	564
10:03:07	22.70	22.80	22.70	+1.23	3	558
10:03:05	22.65	22.80	22.80	+1.33	1	555
10:03:05	22.65	22.90	22.90	+1.43	0	554
10:03:05	22.65	22.80	22.80	+1.33	0	554
10:02:59	22.65	22.80	22.80	+1.33	0	554
10:02:58	22.65	22.80	22.80	+1.33	5	554
10:02:58	22.65	22.80	22.80	+1.33	2	549
10:02:57	22.65	22.80	22.65	+1.18	2	547
10:02:56	22.65	22.80	22.80	+1.33	0	545
10:02:51	22.65	22.80	22.80	+1.33	1	545
10:02:47	22.70	22.80	22.70	+1.23	6	544
10:02:42	22.65	22.80	22.80	+1.33	2	538
10:02:42	22.65	22.80	22.80	+1.33	1	536
10:02:35	22.65	22.80	22.80	+1.33	0	535
10:02:22	22.65	22.75	22.75	+1.28	2	535
10:02:18	22.65	22.75	22.75	+1.28	0	533
10:02:15	22.65	22.75	22.65	+1.18	1	533
10:02:09	22.60	22.80	22.80	+1.33	3	532
10:02:09	22.60	22.80	22.80	+1.33	2	529
10:02:08	22.65	22.80	22.65	+1.18	1	527
10:02:06	22.65	22.80	22.80	+1.33	0	526
10:02:04	22.65	22.80	22.65	+1.18	1	526
10:02:01	22.65	22.80	22.80	+1.33	0	525
10:01:55	22.65	22.80	22.65	+1.18	1	525
10:01:49	22.60	22.80	22.80	+1.33	0	524
10:01:42	22.60	22.65	22.65	+1.18	1	524
10:01:41	22.60	22.65	22.60	+1.13	1	523
10:01:41	22.60	22.65	22.60	+1.13	1	522
10:01:39	22.55	22.80	22.55	+1.08	2	521
10:01:39	22.55	22.80	22.55	+1.08	1	519
10:01:39	22.50	22.70	22.70	+1.23	2	518
10:01:36	22.50	22.70	22.70	+1.23	1	516
10:01:35	22.50	22.70	22.50	+1.03	1	515
10:01:32	22.40	22.70	22.70	+1.23	1	514
10:01:31	22.50	22.70	22.50	+1.03	1	513
10:01:31	22.50	22.70	22.50	+1.03	2	512
10:01:29	22.30	22.70	22.70	+1.23	1	510
10:01:29	22.30	22.70	22.70	+1.23	0	509
10:01:27	22.50	22.70	22.50	+1.03	3	509
10:01:27	22.50	22.70	22.50	+1.03	2	506
10:01:22	22.40	22.60	22.60	+1.13	3	504
10:01:22	22.40	22.60	22.60	+1.13	3	501
10:01:22	22.40	22.60	22.60	+1.13	3	498
10:01:22	22.40	22.60	22.60	+1.13	1	495
10:00:57	22.50	22.60	22.50	+1.03	3	494
10:00:49	22.30	22.60	22.60	+1.13	0	491
10:00:48	22.30	22.60	22.60	+1.13	1	491
10:00:46	22.50	22.60	22.50	+1.03	3	490
10:00:46	22.30	22.60	22.60	+1.13	1	487
10:00:40	22.30	22.60	22.30	+0.83	1	486
10:00:40	22.30	22.60	22.60	+1.13	3	485
10:00:40	22.30	22.60	22.60	+1.13	3	482
10:00:40	22.30	22.60	22.60	+1.13	2	479
10:00:31	22.30	22.60	22.60	+1.13	0	477
10:00:16	22.30	22.55	22.55	+1.08	1	477
10:00:00	22.30	22.55	22.55	+1.08	1	476
09:59:28	22.30	22.55	22.55	+1.08	0	475
09:59:12	22.50	22.55	22.50	+1.03	3	475
09:59:08	22.30	22.50	22.50	+1.03	2	472
09:59:07	22.30	22.55	22.55	+1.08	1	470
09:59:05	22.30	22.60	22.30	+0.83	1	469
09:59:01	22.30	22.60	22.30	+0.83	1	468
09:58:42	22.30	22.60	22.30	+0.83	2	467
09:58:32	22.30	22.60	22.60	+1.13	3	465
09:58:06	22.20	22.55	22.55	+1.08	2	462
09:57:02	22.20	22.55	22.55	+1.08	1	460
09:56:32	22.20	22.55	22.55	+1.08	2	459
09:56:14	22.20	22.55	22.55	+1.08	0	457
09:54:59	22.00	22.30	22.30	+0.83	1	457
09:54:58	22.00	22.35	22.35	+0.88	0	456
09:54:58	22.00	22.35	22.35	+0.88	0	456
09:54:51	22.20	22.55	22.20	+0.73	1	456
09:54:25	22.40	22.55	22.40	+0.93	1	455
09:54:22	22.40	22.50	22.50	+1.03	1	454
09:54:20	22.40	22.50	22.50	+1.03	1	453
09:54:20	22.40	22.50	22.50	+1.03	2	452
09:54:19	22.50	22.55	22.50	+1.03	1	450
09:54:18	22.50	22.55	22.55	+1.08	1	449
09:54:12	22.50	22.55	22.50	+1.03	2	448
09:53:46	22.50	22.60	22.50	+1.03	1	446
09:53:43	22.50	22.60	22.60	+1.13	1	445
09:53:43	22.50	22.60	22.60	+1.13	0	444
09:53:43	22.50	22.60	22.60	+1.13	1	444
09:53:39	22.50	22.70	22.50	+1.03	1	443
09:53:39	22.50	22.70	22.50	+1.03	3	442
09:53:39	22.55	22.70	22.55	+1.08	1	439
09:52:50	22.60	22.70	22.60	+1.13	2	438
09:52:39	22.60	22.80	22.60	+1.13	1	436
09:52:30	22.55	22.80	22.55	+1.08	2	435
09:52:17	22.55	22.70	22.70	+1.23	1	433
09:52:15	22.60	22.70	22.70	+1.23	2	432
09:52:13	22.60	22.70	22.60	+1.13	1	430
09:52:02	22.60	22.70	22.60	+1.13	1	429
09:51:55	22.60	22.70	22.70	+1.23	4	428
09:51:50	22.60	22.80	22.60	+1.13	1	424
09:51:45	22.60	22.85	22.60	+1.13	1	423
09:51:45	22.60	22.85	22.60	+1.13	1	422
09:51:37	22.60	22.70	22.70	+1.23	1	421
09:51:37	22.60	22.70	22.70	+1.23	1	420
09:51:37	22.60	22.70	22.70	+1.23	0	419
09:51:23	22.60	22.90	22.60	+1.13	2	419
09:50:16	22.50	22.90	22.90	+1.43	0	417
09:50:09	22.60	22.90	22.60	+1.13	2	417
09:50:02	22.60	22.90	22.90	+1.43	0	415
09:50:00	22.70	22.90	22.70	+1.23	1	415
09:49:48	22.70	22.90	22.90	+1.43	0	414
09:49:46	22.70	22.90	22.70	+1.23	2	414
09:49:45	22.70	22.90	22.90	+1.43	1	412
09:49:45	22.70	22.80	22.80	+1.33	3	411
09:49:44	22.70	22.90	22.90	+1.43	0	408
09:49:41	22.80	22.90	22.80	+1.33	2	408
09:49:41	22.80	22.90	22.80	+1.33	1	406
09:49:41	22.80	22.90	22.80	+1.33	1	405
09:49:39	22.70	22.90	22.70	+1.23	2	404
09:49:35	22.70	22.90	22.90	+1.43	0	402
09:49:34	22.70	22.90	22.70	+1.23	1	402
09:49:32	22.70	22.90	22.90	+1.43	4	401
09:49:32	22.70	22.85	22.85	+1.38	3	397
09:49:32	22.70	22.80	22.80	+1.33	3	394
09:49:26	22.70	22.90	22.70	+1.23	1	391
09:49:24	22.70	22.90	22.70	+1.23	2	390
09:49:21	22.70	22.90	22.70	+1.23	1	388
09:49:14	22.55	22.80	22.80	+1.33	3	387
09:49:11	22.55	22.80	22.80	+1.33	1	384
09:48:54	22.55	22.80	22.80	+1.33	0	383
09:48:47	22.55	22.85	22.55	+1.08	2	383
09:48:45	22.55	22.85	22.85	+1.38	0	381
09:48:30	22.50	22.70	22.70	+1.23	3	381
09:48:24	22.50	22.70	22.70	+1.23	0	378
09:48:20	22.55	22.70	22.55	+1.08	1	378
09:48:15	22.55	22.70	22.70	+1.23	0	377
09:48:12	22.55	22.70	22.70	+1.23	2	377
09:48:12	22.55	22.70	22.70	+1.23	1	375
09:48:10	22.55	22.70	22.70	+1.23	0	374
09:48:09	22.55	22.70	22.70	+1.23	1	374
09:48:05	22.60	22.80	22.60	+1.13	1	373
09:48:00	22.60	22.80	22.80	+1.33	0	372
09:47:55	22.60	22.80	22.60	+1.13	1	372
09:47:55	22.60	22.80	22.60	+1.13	1	371
09:47:49	22.60	22.80	22.80	+1.33	0	370
09:47:41	22.55	22.80	22.55	+1.08	2	370
09:47:31	22.70	22.80	22.80	+1.33	0	368
09:47:29	22.70	22.80	22.70	+1.23	2	368
09:47:29	22.55	22.80	22.80	+1.33	0	366
09:47:27	22.70	22.80	22.70	+1.23	1	366
09:47:24	22.70	22.80	22.80	+1.33	2	365
09:47:16	22.70	22.90	22.90	+1.43	0	363
09:47:15	22.70	22.90	22.70	+1.23	1	363
09:47:15	22.70	22.90	22.70	+1.23	1	362
09:47:12	22.50	22.80	22.80	+1.33	2	361
09:47:11	22.50	22.80	22.80	+1.33	1	359
09:47:09	22.50	22.80	22.80	+1.33	1	358
09:47:02	22.50	22.80	22.80	+1.33	1	357
09:47:02	22.50	22.80	22.80	+1.33	1	356
09:46:58	22.70	22.80	22.70	+1.23	3	355
09:46:58	22.50	22.80	22.80	+1.33	2	352
09:46:58	22.50	22.80	22.80	+1.33	3	350
09:46:58	22.70	22.80	22.70	+1.23	3	347
09:46:57	22.50	22.80	22.80	+1.33	1	344
09:46:54	22.50	22.80	22.80	+1.33	1	343
09:46:54	22.50	22.80	22.80	+1.33	1	342
09:46:50	22.50	22.80	22.80	+1.33	0	341
09:46:48	22.50	22.80	22.80	+1.33	1	341
09:46:47	22.70	22.80	22.70	+1.23	3	340
09:46:43	22.60	22.80	22.80	+1.33	0	337
09:46:42	22.65	22.80	22.65	+1.18	1	337
09:46:41	22.60	22.80	22.60	+1.13	1	336
09:46:40	22.60	22.80	22.60	+1.13	1	335
09:46:39	22.50	22.80	22.80	+1.33	0	334
09:46:35	22.40	22.75	22.75	+1.28	2	334
09:46:29	22.40	22.75	22.75	+1.28	0	332
09:46:16	22.50	22.80	22.50	+1.03	1	332
09:46:10	22.40	22.60	22.60	+1.13	3	331
09:46:03	22.40	22.60	22.60	+1.13	1	328
09:45:52	22.40	22.60	22.60	+1.13	0	327
09:45:50	22.40	22.60	22.40	+0.93	1	327
09:45:42	22.40	22.60	22.60	+1.13	1	326
09:45:39	22.40	22.60	22.60	+1.13	1	325
09:45:39	22.40	22.60	22.40	+0.93	0	324
09:45:37	22.25	22.60	22.25	+0.78	1	324
09:45:35	22.25	22.60	22.60	+1.13	1	323
09:45:33	22.25	22.60	22.60	+1.13	1	322
09:45:31	22.20	22.60	22.60	+1.13	1	321
09:45:31	22.50	22.60	22.50	+1.03	1	320
09:45:31	22.50	22.60	22.50	+1.03	2	319
09:45:28	22.25	22.60	22.60	+1.13	0	317
09:45:25	22.50	22.60	22.50	+1.03	3	317
09:45:25	22.50	22.60	22.50	+1.03	3	314
09:45:23	22.40	22.60	22.40	+0.93	2	311
09:45:21	22.20	22.60	22.60	+1.13	3	309
09:45:21	22.40	22.60	22.40	+0.93	3	306
09:45:18	22.25	22.60	22.60	+1.13	2	303
09:45:05	22.20	22.60	22.60	+1.13	0	301
09:44:56	22.20	22.55	22.55	+1.08	3	301
09:44:43	22.50	22.50	22.50	+1.03	2	298
09:44:43	22.50	22.50	22.50	+1.03	1	296
09:44:41	22.20	22.50	22.50	+1.03	1	295
09:44:32	22.30	22.85	22.30	+0.83	0	294
09:44:32	22.30	22.85	22.30	+0.83	1	294
09:44:31	22.30	22.85	22.30	+0.83	3	293
09:44:30	22.00	22.30	22.30	+0.83	6	290
09:44:30	22.00	22.30	22.30	+0.83	3	284
09:44:24	22.20	22.30	22.20	+0.73	2	281
09:44:22	22.20	22.30	22.20	+0.73	3	279
09:44:21	21.95	22.30	22.30	+0.83	3	276
09:44:19	22.20	22.30	22.20	+0.73	1	273
09:44:19	22.20	22.30	22.20	+0.73	1	272
09:44:19	22.20	22.30	22.20	+0.73	1	271
09:44:13	21.95	22.25	22.25	+0.78	3	270
09:44:12	22.10	22.25	22.10	+0.63	3	267
09:44:10	22.15	22.25	22.15	+0.68	3	264
09:44:05	21.95	22.20	22.20	+0.73	5	261
09:44:05	21.95	22.20	22.20	+0.73	3	256
09:44:03	22.00	22.20	22.00	+0.53	3	253
09:43:59	22.10	22.20	22.10	+0.63	3	250
09:43:58	22.10	22.20	22.10	+0.63	3	247
09:43:56	22.10	22.20	22.10	+0.63	5	244
09:43:46	21.90	22.10	22.10	+0.63	4	239
09:43:46	21.80	22.10	22.10	+0.63	2	235
09:43:45	22.00	22.10	22.00	+0.53	1	233
09:43:45	22.00	22.10	22.00	+0.53	2	232
09:43:44	22.00	22.10	22.00	+0.53	1	230
09:43:44	22.00	22.10	22.00	+0.53	2	229
09:43:43	22.00	22.10	22.00	+0.53	3	227
09:43:43	22.00	22.10	22.00	+0.53	2	224
09:43:43	22.00	22.10	22.00	+0.53	1	222
09:43:40	22.00	22.10	22.00	+0.53	6	221
09:43:39	21.80	22.10	22.10	+0.63	3	215
09:43:38	21.80	22.10	22.10	+0.63	3	212
09:43:38	21.80	22.10	22.10	+0.63	3	209
09:43:38	21.80	22.10	22.10	+0.63	1	206
09:43:35	21.80	22.10	22.10	+0.63	1	205
09:43:27	22.00	22.10	22.00	+0.53	1	204
09:43:27	22.00	22.10	22.00	+0.53	2	203
09:43:20	21.80	22.10	22.10	+0.63	0	201
09:43:15	21.80	21.95	21.95	+0.48	2	201
09:43:12	21.85	21.95	21.85	+0.38	5	199
09:43:12	21.75	21.95	21.95	+0.48	3	194
09:43:07	21.75	22.00	22.00	+0.53	1	191
09:43:05	21.75	21.85	21.85	+0.38	3	190
09:43:01	21.75	22.00	21.75	+0.28	1	187
09:43:00	21.75	22.00	21.75	+0.28	1	186
09:43:00	21.75	22.00	21.75	+0.28	2	185
09:42:55	21.70	21.85	21.85	+0.38	3	183
09:42:55	21.70	21.85	21.85	+0.38	2	180
09:42:51	21.70	21.85	21.85	+0.38	4	178
09:42:51	21.70	21.85	21.85	+0.38	3	174
09:42:51	21.70	21.85	21.85	+0.38	3	171
09:42:46	21.75	21.85	21.75	+0.28	1	168
09:42:46	21.75	21.85	21.75	+0.28	2	167
09:42:42	21.75	21.85	21.75	+0.28	3	165
09:42:37	21.60	21.85	21.85	+0.38	1	162
09:42:29	21.60	21.85	21.85	+0.38	1	161
09:42:29	21.60	21.80	21.80	+0.33	3	160
09:42:29	21.60	21.80	21.80	+0.33	3	157
09:42:29	21.60	21.80	21.80	+0.33	3	154
09:41:29	21.70	21.80	21.70	+0.23	1	151
09:41:29	21.70	21.80	21.70	+0.23	1	150
09:41:17	21.60	21.75	21.75	+0.28	1	149
09:41:05	21.60	21.75	21.75	+0.28	1	148
09:41:05	21.60	21.75	21.75	+0.28	1	147
09:41:04	21.60	21.75	21.75	+0.28	6	146
09:41:04	21.60	21.75	21.75	+0.28	2	140
09:39:00	21.60	21.75	21.75	+0.28	0	138
09:38:55	21.60	21.75	21.60	+0.13	1	138
09:38:50	21.55	21.75	21.75	+0.28	0	137
09:38:35	21.50	21.70	21.70	+0.23	3	137
09:38:35	21.50	21.70	21.70	+0.23	2	134
09:38:04	21.50	21.70	21.70	+0.23	1	132
09:37:08	21.55	21.65	21.65	+0.18	1	131
09:37:02	21.55	21.70	21.55	+0.08	1	130
09:36:29	21.60	21.70	21.60	+0.13	1	129
09:36:28	21.60	21.70	21.60	+0.13	1	128
09:34:37	21.60	21.75	21.60	+0.13	2	127
09:34:31	21.55	21.70	21.70	+0.23	0	125
09:34:28	21.55	21.70	21.70	+0.23	2	125
09:34:23	21.60	21.75	21.60	+0.13	3	123
09:34:22	21.60	21.75	21.60	+0.13	3	120
09:34:22	21.60	21.75	21.60	+0.13	2	117
09:34:20	21.60	21.75	21.60	+0.13	1	115
09:32:50	21.60	21.75	21.75	+0.28	0	114
09:32:49	21.60	21.75	21.75	+0.28	3	114
09:30:56	21.65	21.75	21.65	+0.18	1	111
09:30:50	21.65	21.75	21.65	+0.18	4	110
09:30:50	21.65	21.75	21.65	+0.18	1	106
09:30:50	21.65	21.75	21.65	+0.18	1	105
09:30:33	21.60	21.75	21.75	+0.28	1	104
09:29:13	21.60	21.75	21.75	+0.28	2	103
09:29:12	21.65	21.75	21.65	+0.18	3	101
09:29:06	21.60	21.75	21.75	+0.28	3	98
09:29:04	21.60	21.75	21.75	+0.28	3	95
09:28:17	21.60	21.75	21.75	+0.28	1	92
09:27:59	21.60	21.75	21.75	+0.28	2	91
09:27:49	21.65	21.75	21.65	+0.18	3	89
09:27:42	21.65	21.75	21.65	+0.18	3	86
09:27:35	21.60	21.70	21.70	+0.23	3	83
09:27:35	21.60	21.70	21.70	+0.23	4	80
09:27:35	21.60	21.70	21.60	+0.13	2	76
09:27:32	21.60	21.70	21.60	+0.13	3	74
09:27:31	21.60	21.70	21.60	+0.13	3	71
09:27:28	21.60	21.70	21.70	+0.23	3	68
09:27:25	21.60	21.70	21.60	+0.13	2	65
09:27:25	21.60	21.70	21.60	+0.13	0	63
09:27:17	21.50	21.70	21.70	+0.23	3	63
09:27:17	21.50	21.70	21.70	+0.23	1	60
09:25:26	21.50	21.70	21.70	+0.23	1	59
09:24:39	21.50	21.70	21.70	+0.23	0	58
09:23:50	21.50	21.70	21.70	+0.23	3	58
09:23:03	21.60	21.70	21.60	+0.13	3	55
09:22:54	21.60	21.70	21.60	+0.13	3	52
09:22:47	21.55	21.70	21.70	+0.23	1	49
09:22:37	21.55	21.70	21.70	+0.23	1	48
09:22:23	21.55	21.70	21.70	+0.23	1	47
09:20:56	21.55	21.70	21.55	+0.08	0	46
09:20:36	21.55	21.70	21.55	+0.08	3	46
09:19:27	21.60	21.70	21.60	+0.13	3	43
09:19:13	21.40	21.65	21.65	+0.18	1	40
09:18:58	21.40	21.65	21.65	+0.18	0	39
09:18:07	21.40	21.65	21.65	+0.18	1	39
09:16:42	21.35	21.65	21.65	+0.18	2	38
09:15:23	21.35	21.65	21.65	+0.18	0	36
09:15:04	21.35	21.65	21.65	+0.18	0	36
09:13:08	21.25	21.45	21.45	-0.02	2	36
09:11:56	21.25	21.45	21.45	-0.02	1	34
09:11:21	21.35	21.55	21.35	-0.12	1	33
09:10:04	21.35	21.55	21.35	-0.12	0	32
09:08:29	21.35	21.55	21.35	-0.12	1	32
09:08:16	21.25	21.45	21.45	-0.02	1	31
09:07:58	21.25	21.45	21.45	-0.02	2	30
09:03:29	21.05	21.35	21.35	-0.12	2	28
09:03:29	21.05	21.35	21.35	-0.12	1	26
09:03:12	21.25	21.45	21.25	-0.22	3	25
09:00:53	21.35	22.05	21.35	-0.12	2	22
09:00:43	21.35	22.05	21.35	-0.12	1	20
09:00:16	21.05	21.35	21.35	-0.12	1	19
09:00:16	21.05	21.35	21.35	-0.12	3	18
09:00:16	21.05	21.30	21.30	-0.17	1	15
09:00:16	21.05	21.30	21.30	-0.17	2	14
09:00:16	21.05	21.25	21.25	-0.22	3	12
09:00:10	21.05	21.30	21.05	-0.42	1	9
09:00:09	21.05	21.30	21.05	-0.42	0	8

　

其他人也逛...

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 2000點虛擬點數卡

Apple iPhone 15 Pro (128G)

可口可樂250ml(24入)

【P&G】ARIEL/BOLD 4D袋裝洗衣球 33/36/39入

大潤發5000元即享券(餘額型)

揪愛儲值-儲值3, 500元送35加碼金

MyCard 3290點虛擬點數卡

MyCard 1000點虛擬點數卡

3M 雙線細滑牙線棒-散裝超值量販包-(32支x4包)

SK-II 青春露(330ml)

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

本月限定-儲值5, 000最高回饋10%

日月光投控ADR31日下跌0.34美元...

【能源盤後】受避險情緒影響油...

我的自選股

即時重大訊息

‧蘇姿丰6/7出席南方半導體論壇 ...
‧利明(南犬)致東元員工一封信建...
‧聯電ADR31日下跌0.17美元跌幅1....

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。