最新智冠6/24改選董事市場派網銀提名4席自然人熱門[公告] 影一:更正112年12月及113年1-3月之營收公告數

更新報價

六　福 (2705) 觀光事業上市

19.90 ▲+0.90 +4.74% 0.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.90	4,455	19.90	3	19.95	8	19.05	20.10	19.05	19.00

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	19.90	19.95	19.90	+0.90	5	4455
13:30:00	19.90	19.95	19.90	+0.90	209	4450
13:24:53	19.85	19.95	19.85	+0.85	2	4241
13:24:53	19.85	19.95	19.85	+0.85	1	4239
13:24:52	19.90	19.95	19.90	+0.90	16	4238
13:24:43	19.90	19.95	19.90	+0.90	1	4222
13:24:43	19.90	19.95	19.90	+0.90	5	4221
13:24:30	19.90	19.95	19.95	+0.95	3	4216
13:24:27	19.90	19.95	19.95	+0.95	2	4213
13:24:27	19.90	19.95	19.90	+0.90	2	4211
13:24:26	19.90	19.95	19.95	+0.95	1	4209
13:24:11	19.90	19.95	19.95	+0.95	6	4208
13:24:06	19.90	19.95	19.95	+0.95	25	4202
13:23:48	19.90	19.95	19.95	+0.95	2	4177
13:23:41	19.90	19.95	19.90	+0.90	2	4175
13:23:20	19.90	19.95	19.95	+0.95	5	4173
13:23:04	19.90	19.95	19.95	+0.95	1	4168
13:23:02	19.90	19.95	19.90	+0.90	2	4167
13:23:01	19.90	19.95	19.95	+0.95	5	4165
13:22:58	19.90	19.95	19.95	+0.95	5	4160
13:22:52	19.90	19.95	19.90	+0.90	1	4155
13:22:49	19.90	19.95	19.95	+0.95	1	4154
13:22:37	19.90	19.95	19.90	+0.90	1	4153
13:22:37	19.90	19.95	19.90	+0.90	10	4152
13:22:33	19.90	19.95	19.95	+0.95	3	4142
13:22:18	19.90	19.95	19.95	+0.95	1	4139
13:21:59	19.90	20.00	20.00	+1.00	1	4138
13:21:56	19.90	19.95	19.95	+0.95	2	4137
13:21:55	19.90	19.95	19.95	+0.95	1	4135
13:21:50	19.95	20.00	19.95	+0.95	1	4134
13:21:50	19.95	20.00	19.95	+0.95	10	4133
13:21:49	19.95	20.00	19.95	+0.95	1	4123
13:21:49	19.95	20.00	19.95	+0.95	5	4122
13:21:43	19.95	20.00	19.95	+0.95	2	4117
13:21:35	19.95	20.00	19.95	+0.95	1	4115
13:21:27	19.90	20.00	19.90	+0.90	1	4114
13:21:27	19.90	20.00	19.90	+0.90	5	4113
13:21:16	19.90	20.00	19.90	+0.90	1	4108
13:21:16	19.90	20.00	20.00	+1.00	4	4107
13:21:15	19.90	20.00	19.90	+0.90	2	4103
13:21:15	19.90	20.00	19.90	+0.90	10	4101
13:21:02	19.95	20.00	19.95	+0.95	1	4091
13:21:02	19.95	20.00	19.95	+0.95	1	4090
13:20:37	19.90	20.00	19.90	+0.90	1	4089
13:20:37	19.90	20.00	20.00	+1.00	5	4088
13:20:36	19.95	20.00	19.95	+0.95	1	4083
13:20:36	19.90	19.95	19.95	+0.95	2	4082
13:20:28	19.90	20.00	20.00	+1.00	1	4080
13:20:27	19.90	20.00	19.90	+0.90	1	4079
13:20:27	19.90	20.00	19.90	+0.90	1	4078
13:20:27	19.90	20.00	19.90	+0.90	9	4077
13:20:27	19.95	20.00	19.95	+0.95	52	4068
13:20:24	19.95	20.00	19.95	+0.95	1	4016
13:20:12	19.95	20.00	19.95	+0.95	4	4015
13:20:10	19.95	20.00	19.95	+0.95	2	4011
13:19:51	19.95	20.00	19.95	+0.95	1	4009
13:19:42	19.95	20.00	19.95	+0.95	2	4008
13:19:42	19.95	20.00	20.00	+1.00	2	4006
13:19:41	19.95	20.00	20.00	+1.00	1	4004
13:19:37	19.95	20.00	19.95	+0.95	9	4003
13:19:27	19.95	20.00	20.00	+1.00	20	3994
13:19:22	19.95	20.00	20.00	+1.00	1	3974
13:19:14	19.95	20.00	20.00	+1.00	2	3973
13:19:10	19.95	20.00	19.95	+0.95	1	3971
13:19:02	19.95	20.00	19.95	+0.95	1	3970
13:19:00	19.95	20.00	20.00	+1.00	1	3969
13:18:53	19.95	20.00	19.95	+0.95	2	3968
13:18:46	19.95	20.00	19.95	+0.95	1	3966
13:18:46	19.95	20.00	20.00	+1.00	10	3965
13:18:36	19.95	20.00	19.95	+0.95	2	3955
13:18:34	19.95	20.00	20.00	+1.00	1	3953
13:18:12	19.90	19.95	19.95	+0.95	1	3952
13:18:01	19.95	20.00	19.95	+0.95	10	3951
13:17:58	19.90	20.00	20.00	+1.00	2	3941
13:17:55	19.90	20.00	20.00	+1.00	1	3939
13:17:54	19.90	19.95	20.00	+1.00	2	3938
13:17:54	19.90	19.95	19.95	+0.95	2	3936
13:17:46	19.95	20.00	19.95	+0.95	1	3934
13:17:44	19.95	20.00	19.95	+0.95	2	3933
13:17:44	19.90	19.95	19.95	+0.95	10	3931
13:17:41	19.90	19.95	19.95	+0.95	20	3921
13:17:33	19.90	19.95	19.95	+0.95	3	3901
13:17:29	19.90	19.95	19.95	+0.95	1	3898
13:17:29	19.90	19.95	19.95	+0.95	1	3897
13:17:27	19.90	19.95	19.95	+0.95	1	3896
13:17:22	19.90	19.95	19.95	+0.95	10	3895
13:17:18	19.90	19.95	19.95	+0.95	3	3885
13:17:16	19.90	19.95	19.95	+0.95	1	3882
13:17:12	19.90	19.95	19.95	+0.95	2	3881
13:17:03	19.90	19.95	19.90	+0.90	1	3879
13:17:00	19.85	19.90	19.90	+0.90	15	3878
13:16:59	19.85	19.90	19.90	+0.90	20	3863
13:16:58	19.85	19.90	19.90	+0.90	2	3843
13:16:45	19.85	19.90	19.90	+0.90	2	3841
13:16:43	19.85	19.90	19.90	+0.90	1	3839
13:16:35	19.80	19.85	19.90	+0.90	4	3838
13:16:35	19.80	19.85	19.85	+0.85	6	3834
13:16:34	19.80	19.85	19.85	+0.85	1	3828
13:16:32	19.80	19.85	19.85	+0.85	2	3827
13:16:30	19.80	19.85	19.85	+0.85	5	3825
13:16:30	19.80	19.85	19.85	+0.85	3	3820
13:16:25	19.80	19.85	19.85	+0.85	1	3817
13:16:16	19.80	19.85	19.85	+0.85	5	3816
13:16:07	19.85	19.90	19.85	+0.85	10	3811
13:16:05	19.85	19.90	19.85	+0.85	8	3801
13:15:43	19.85	19.90	19.90	+0.90	2	3793
13:15:40	19.85	19.90	19.90	+0.90	5	3791
13:15:34	19.80	19.85	19.90	+0.90	1	3786
13:15:34	19.80	19.85	19.85	+0.85	4	3785
13:15:33	19.80	19.85	19.85	+0.85	2	3781
13:15:29	19.85	19.90	19.85	+0.85	1	3779
13:15:29	19.85	19.90	19.85	+0.85	1	3778
13:15:25	19.80	19.85	19.85	+0.85	1	3777
13:15:24	19.80	19.85	19.85	+0.85	1	3776
13:15:20	19.80	19.85	19.85	+0.85	1	3775
13:15:17	19.80	19.85	19.85	+0.85	1	3774
13:15:17	19.80	19.85	19.85	+0.85	3	3773
13:15:06	19.80	19.85	19.85	+0.85	1	3770
13:14:50	19.80	19.85	19.85	+0.85	1	3769
13:14:45	19.80	19.85	19.85	+0.85	2	3768
13:14:44	19.80	19.85	19.80	+0.80	1	3766
13:14:43	19.80	19.85	19.85	+0.85	2	3765
13:14:42	19.80	19.85	19.85	+0.85	10	3763
13:14:39	19.80	19.85	19.85	+0.85	10	3753
13:14:38	19.80	19.85	19.85	+0.85	1	3743
13:14:33	19.80	19.85	19.85	+0.85	2	3742
13:14:31	19.75	19.80	19.80	+0.80	8	3740
13:14:24	19.80	19.85	19.80	+0.80	1	3732
13:14:23	19.75	19.80	19.80	+0.80	2	3731
13:14:23	19.75	19.80	19.80	+0.80	2	3729
13:14:21	19.75	19.80	19.80	+0.80	1	3727
13:14:21	19.75	19.80	19.80	+0.80	3	3726
13:14:20	19.75	19.80	19.80	+0.80	2	3723
13:14:19	19.75	19.80	19.80	+0.80	10	3721
13:14:18	19.75	19.80	19.80	+0.80	5	3711
13:14:17	19.75	19.80	19.80	+0.80	2	3706
13:14:16	19.75	19.80	19.80	+0.80	1	3704
13:14:08	19.75	19.80	19.80	+0.80	3	3703
13:14:04	19.75	19.80	19.80	+0.80	1	3700
13:14:04	19.75	19.80	19.75	+0.75	5	3699
13:14:03	19.75	19.80	19.80	+0.80	2	3694
13:13:54	19.70	19.80	19.70	+0.70	1	3692
13:13:54	19.75	19.80	19.75	+0.75	1	3691
13:13:53	19.75	19.80	19.80	+0.80	2	3690
13:13:43	19.75	19.80	19.70	+0.70	1	3688
13:13:43	19.75	19.80	19.75	+0.75	1	3687
13:13:42	19.70	19.75	19.75	+0.75	11	3686
13:13:42	19.70	19.75	19.75	+0.75	10	3675
13:13:40	19.70	19.75	19.75	+0.75	5	3665
13:13:35	19.70	19.75	19.70	+0.70	1	3660
13:13:34	19.70	19.75	19.75	+0.75	2	3659
13:13:26	19.65	19.70	19.70	+0.70	10	3657
13:13:23	19.65	19.70	19.70	+0.70	1	3647
13:13:09	19.70	19.75	19.70	+0.70	1	3646
13:12:55	19.70	19.75	19.70	+0.70	1	3645
13:12:26	19.65	19.75	19.75	+0.75	2	3644
13:12:18	19.70	19.75	19.70	+0.70	1	3642
13:12:18	19.65	19.70	19.70	+0.70	4	3641
13:12:09	19.65	19.70	19.65	+0.65	2	3637
13:12:05	19.65	19.70	19.65	+0.65	1	3635
13:11:44	19.60	19.70	19.60	+0.60	1	3634
13:11:44	19.65	19.70	19.65	+0.65	2	3633
13:11:43	19.60	19.65	19.65	+0.65	3	3631
13:11:36	19.60	19.65	19.60	+0.60	1	3628
13:11:31	19.60	19.65	19.65	+0.65	2	3627
13:11:28	19.60	19.65	19.60	+0.60	1	3625
13:11:26	19.60	19.65	19.65	+0.65	1	3624
13:11:19	19.60	19.65	19.65	+0.65	1	3623
13:11:07	19.55	19.60	19.60	+0.60	6	3622
13:11:07	19.55	19.60	19.60	+0.60	9	3616
13:11:07	19.55	19.60	19.60	+0.60	9	3607
13:11:07	19.60	19.65	19.60	+0.60	26	3598
13:11:03	19.65	19.70	19.65	+0.65	2	3572
13:11:03	19.65	19.70	19.65	+0.65	1	3570
13:11:02	19.65	19.70	19.65	+0.65	3	3569
13:11:00	19.65	19.70	19.65	+0.65	5	3566
13:10:59	19.65	19.70	19.65	+0.65	2	3561
13:10:59	19.65	19.70	19.70	+0.70	2	3559
13:10:58	19.65	19.70	19.65	+0.65	1	3557
13:10:53	19.65	19.70	19.65	+0.65	1	3556
13:10:51	19.65	19.70	19.65	+0.65	1	3555
13:10:40	19.65	19.70	19.65	+0.65	1	3554
13:10:33	19.65	19.70	19.70	+0.70	1	3553
13:10:29	19.65	19.70	19.70	+0.70	5	3552
13:10:28	19.75	19.85	19.70	+0.70	39	3547
13:10:28	19.75	19.85	19.75	+0.75	53	3508
13:10:28	19.75	19.85	19.85	+0.85	1	3455
13:10:23	19.75	19.80	19.80	+0.80	2	3454
13:10:22	19.75	19.80	19.80	+0.80	1	3452
13:10:20	19.75	19.80	19.75	+0.75	1	3451
13:10:20	19.80	19.85	19.80	+0.80	1	3450
13:10:20	19.80	19.85	19.85	+0.85	1	3449
13:10:20	19.75	19.80	19.80	+0.80	10	3448
13:10:15	19.75	19.80	19.80	+0.80	2	3438
13:10:11	19.75	19.80	19.80	+0.80	3	3436
13:10:09	19.75	19.80	19.80	+0.80	10	3433
13:10:02	19.75	19.80	19.80	+0.80	5	3423
13:09:58	19.80	19.85	19.80	+0.80	2	3418
13:09:55	19.80	19.85	19.80	+0.80	1	3416
13:09:55	19.80	19.85	19.85	+0.85	1	3415
13:09:49	19.80	19.85	19.85	+0.85	10	3414
13:09:44	19.80	19.85	19.85	+0.85	2	3404
13:09:43	19.80	19.85	19.80	+0.80	2	3402
13:09:33	19.85	19.90	19.85	+0.85	18	3400
13:09:33	19.80	19.85	19.85	+0.85	6	3382
13:09:32	19.80	19.85	19.80	+0.80	1	3376
13:09:28	19.80	19.85	19.85	+0.85	3	3375
13:09:22	19.80	19.85	19.80	+0.80	10	3372
13:09:12	19.80	19.85	19.85	+0.85	5	3362
13:09:08	19.75	19.80	19.80	+0.80	1	3357
13:09:02	19.75	19.85	19.75	+0.75	1	3356
13:09:02	19.75	19.85	19.85	+0.85	1	3355
13:09:01	19.75	19.85	19.85	+0.85	2	3354
13:08:57	19.80	19.85	19.80	+0.80	1	3352
13:08:52	19.80	19.85	19.80	+0.80	31	3351
13:08:50	19.80	19.90	19.80	+0.80	3	3320
13:08:44	19.80	19.90	19.90	+0.90	1	3317
13:08:44	19.85	19.90	19.85	+0.85	2	3316
13:08:41	19.80	19.90	19.90	+0.90	2	3314
13:08:41	19.85	19.90	19.85	+0.85	20	3312
13:08:41	19.85	19.90	19.90	+0.90	1	3292
13:08:40	19.85	19.90	19.90	+0.90	2	3291
13:08:39	19.85	19.90	19.90	+0.90	5	3289
13:08:36	19.85	19.90	19.90	+0.90	3	3284
13:08:34	19.85	19.90	19.90	+0.90	2	3281
13:08:33	19.85	19.90	19.90	+0.90	1	3279
13:08:20	19.90	19.95	19.90	+0.90	36	3278
13:08:20	19.90	19.95	19.95	+0.95	3	3242
13:08:12	19.90	19.95	19.95	+0.95	7	3239
13:08:10	19.90	19.95	19.95	+0.95	1	3232
13:08:09	19.90	19.95	19.95	+0.95	1	3231
13:08:09	19.90	19.95	19.95	+0.95	2	3230
13:08:05	19.95	20.00	19.95	+0.95	2	3228
13:08:02	19.90	19.95	20.00	+1.00	1	3226
13:08:02	19.90	19.95	19.95	+0.95	9	3225
13:07:58	19.95	20.00	19.95	+0.95	1	3216
13:07:56	19.90	20.00	20.00	+1.00	3	3215
13:07:53	19.90	19.95	20.00	+1.00	4	3212
13:07:53	19.90	19.95	19.95	+0.95	6	3208
13:07:53	19.90	19.95	19.95	+0.95	2	3202
13:07:53	19.90	19.95	19.95	+0.95	5	3200
13:07:51	19.90	19.95	19.95	+0.95	1	3195
13:07:50	19.90	19.95	19.95	+0.95	1	3194
13:07:50	19.95	20.00	19.95	+0.95	1	3193
13:07:50	19.95	20.00	20.00	+1.00	1	3192
13:07:49	19.95	20.00	20.00	+1.00	3	3191
13:07:45	19.95	20.00	19.95	+0.95	33	3188
13:07:43	19.95	20.00	20.00	+1.00	1	3155
13:07:42	19.95	20.00	20.00	+1.00	2	3154
13:07:39	19.95	20.00	20.00	+1.00	1	3152
13:07:39	19.95	20.00	20.00	+1.00	2	3151
13:07:31	19.90	20.00	20.00	+1.00	1	3149
13:07:31	19.90	20.00	20.00	+1.00	2	3148
13:07:31	19.90	19.95	20.00	+1.00	6	3146
13:07:31	19.90	19.95	19.95	+0.95	3	3140
13:07:31	19.90	19.95	19.95	+0.95	1	3137
13:07:30	19.90	19.95	19.95	+0.95	3	3136
13:07:29	19.90	19.95	19.95	+0.95	2	3133
13:07:29	19.90	19.95	19.95	+0.95	1	3131
13:07:27	19.95	20.00	19.95	+0.95	2	3130
13:07:27	19.95	20.00	19.95	+0.95	1	3128
13:07:26	19.90	19.95	20.00	+1.00	3	3127
13:07:26	19.90	19.95	19.95	+0.95	2	3124
13:07:20	19.95	20.00	19.95	+0.95	5	3122
13:07:20	19.95	20.00	19.95	+0.95	1	3117
13:07:17	19.95	20.00	19.95	+0.95	4	3116
13:07:17	19.90	20.00	20.00	+1.00	3	3112
13:07:14	19.95	20.00	19.95	+0.95	13	3109
13:07:14	19.95	20.00	19.95	+0.95	1	3096
13:07:10	19.90	19.95	19.95	+0.95	1	3095
13:07:09	19.95	20.00	19.95	+0.95	10	3094
13:07:09	19.90	19.95	19.95	+0.95	10	3084
13:07:06	19.95	20.00	19.95	+0.95	27	3074
13:06:59	19.95	20.00	19.95	+0.95	1	3047
13:06:58	19.95	20.00	20.00	+1.00	3	3046
13:06:57	19.95	20.00	19.95	+0.95	5	3043
13:06:57	19.95	20.00	19.95	+0.95	8	3038
13:06:56	19.95	20.00	20.00	+1.00	2	3030
13:06:55	19.95	20.00	20.00	+1.00	1	3028
13:06:49	19.95	20.00	19.95	+0.95	4	3027
13:06:49	19.95	20.00	19.95	+0.95	1	3023
13:06:44	19.95	20.00	19.95	+0.95	1	3022
13:06:44	19.90	20.00	20.00	+1.00	1	3021
13:06:44	19.95	20.00	19.95	+0.95	1	3020
13:06:43	19.90	19.95	19.95	+0.95	1	3019
13:06:41	19.90	19.95	19.95	+0.95	1	3018
13:06:37	19.95	20.00	19.95	+0.95	6	3017
13:06:35	19.90	19.95	19.95	+0.95	1	3011
13:06:35	19.90	19.95	19.95	+0.95	5	3010
13:06:35	19.95	20.00	19.95	+0.95	2	3005
13:06:34	19.90	20.00	20.00	+1.00	20	3003
13:06:31	19.95	20.00	19.95	+0.95	5	2983
13:06:29	19.85	19.95	19.95	+0.95	10	2978
13:06:29	19.85	19.95	19.95	+0.95	1	2968
13:06:28	19.90	19.95	19.90	+0.90	3	2967
13:06:28	19.90	19.95	19.95	+0.95	3	2964
13:06:25	19.90	19.95	19.90	+0.90	1	2961
13:06:23	19.85	19.95	19.95	+0.95	1	2960
13:06:20	19.90	19.95	19.90	+0.90	1	2959
13:06:19	19.85	19.90	19.90	+0.90	1	2958
13:06:19	19.85	19.90	19.90	+0.90	1	2957
13:06:19	19.85	19.90	19.90	+0.90	1	2956
13:06:18	19.90	20.00	19.90	+0.90	2	2955
13:06:16	19.95	20.00	19.95	+0.95	1	2953
13:06:15	19.90	19.95	19.95	+0.95	1	2952
13:06:14	19.90	20.00	20.00	+1.00	1	2951
13:06:14	19.90	20.00	20.00	+1.00	2	2950
13:06:14	19.90	20.00	19.90	+0.90	1	2948
13:06:11	19.85	20.00	20.00	+1.00	2	2947
13:06:11	19.85	19.95	19.95	+0.95	3	2945
13:06:10	19.90	19.95	19.90	+0.90	1	2942
13:06:10	19.90	19.95	19.90	+0.90	1	2941
13:06:10	19.90	19.95	19.95	+0.95	2	2940
13:06:10	19.90	19.95	19.90	+0.90	1	2938
13:06:10	19.85	19.95	19.95	+0.95	2	2937
13:06:09	19.85	19.95	19.95	+0.95	1	2935
13:06:08	19.85	19.95	19.95	+0.95	1	2934
13:06:08	19.90	19.95	19.90	+0.90	2	2933
13:06:08	19.85	19.95	19.95	+0.95	2	2931
13:06:07	19.85	19.95	19.95	+0.95	4	2929
13:06:06	19.90	20.00	19.90	+0.90	4	2925
13:06:05	19.90	20.00	20.00	+1.00	2	2921
13:06:03	19.95	20.00	19.95	+0.95	1	2919
13:06:03	19.90	20.00	20.00	+1.00	1	2918
13:06:02	19.95	20.00	19.95	+0.95	1	2917
13:06:02	19.95	20.00	20.00	+1.00	5	2916
13:06:02	19.90	20.00	20.00	+1.00	1	2911
13:06:00	19.90	20.00	20.00	+1.00	1	2910
13:06:00	19.90	20.00	20.00	+1.00	3	2909
13:05:59	19.95	20.00	19.95	+0.95	4	2906
13:05:59	20.00	20.05	20.00	+1.00	1	2902
13:05:57	20.00	20.05	20.00	+1.00	1	2901
13:05:56	19.95	20.05	20.05	+1.05	10	2900
13:05:55	19.95	20.05	20.05	+1.05	5	2890
13:05:53	19.95	20.05	20.05	+1.05	2	2885
13:05:52	20.00	20.05	20.00	+1.00	1	2883
13:05:51	19.95	20.05	20.05	+1.05	1	2882
13:05:50	19.95	20.05	20.05	+1.05	1	2881
13:05:50	19.95	20.05	20.05	+1.05	1	2880
13:05:50	19.95	20.05	20.05	+1.05	5	2879
13:05:46	19.95	20.05	20.05	+1.05	3	2874
13:05:45	20.00	20.05	20.00	+1.00	1	2871
13:05:45	19.95	20.05	20.05	+1.05	5	2870
13:05:42	19.95	20.05	20.05	+1.05	1	2865
13:05:41	20.00	20.05	20.00	+1.00	9	2864
13:05:36	20.00	20.10	20.10	+1.10	1	2855
13:05:34	20.00	20.10	20.10	+1.10	5	2854
13:05:32	19.95	20.10	20.10	+1.10	1	2849
13:05:31	19.95	20.10	20.10	+1.10	1	2848
13:05:29	19.95	20.00	20.00	+1.00	1	2847
13:05:29	20.00	20.10	20.10	+1.10	2	2846
13:05:28	19.95	20.00	20.00	+1.00	2	2844
13:05:28	20.00	20.10	20.00	+1.00	8	2842
13:05:28	20.00	20.10	20.10	+1.10	5	2834
13:05:28	20.00	20.10	20.10	+1.10	5	2829
13:05:27	20.00	20.10	20.10	+1.10	5	2824
13:05:26	20.00	20.10	20.10	+1.10	5	2819
13:05:21	20.00	20.05	20.05	+1.05	7	2814
13:05:21	20.00	20.05	20.05	+1.05	10	2807
13:05:21	20.00	20.05	20.05	+1.05	30	2797
13:05:19	20.00	20.05	20.05	+1.05	10	2767
13:05:19	20.00	20.05	20.00	+1.00	3	2757
13:05:17	20.00	20.05	20.05	+1.05	3	2754
13:05:17	20.00	20.05	20.05	+1.05	1	2751
13:05:16	20.00	20.05	20.05	+1.05	5	2750
13:05:15	20.00	20.05	20.05	+1.05	10	2745
13:05:07	20.00	20.05	20.00	+1.00	5	2735
13:04:59	19.95	20.00	20.00	+1.00	3	2730
13:04:58	19.95	20.00	20.00	+1.00	28	2727
13:04:38	19.90	20.00	20.00	+1.00	20	2699
13:04:35	19.95	20.00	19.95	+0.95	1	2679
13:04:25	19.95	20.00	19.95	+0.95	1	2678
13:04:00	19.95	20.00	19.95	+0.95	1	2677
13:04:00	19.90	19.95	19.95	+0.95	9	2676
13:03:06	19.90	19.95	19.95	+0.95	1	2667
13:03:00	19.90	19.95	19.95	+0.95	1	2666
13:02:55	19.90	19.95	20.00	+1.00	4	2665
13:02:55	19.90	19.95	19.95	+0.95	16	2661
13:02:40	19.90	19.95	19.95	+0.95	1	2645
13:02:38	19.95	20.00	19.95	+0.95	2	2644
13:02:37	19.95	20.00	19.95	+0.95	1	2642
13:02:33	19.95	20.00	19.95	+0.95	2	2641
13:02:26	19.95	20.00	19.95	+0.95	1	2639
13:02:00	19.95	20.00	19.95	+0.95	1	2638
13:01:50	19.95	20.00	19.95	+0.95	1	2637
13:01:17	20.00	20.05	19.95	+0.95	4	2636
13:01:17	20.00	20.05	20.00	+1.00	1	2632
13:01:16	19.95	20.00	20.00	+1.00	19	2631
13:01:06	19.95	20.00	19.95	+0.95	1	2612
13:01:05	19.95	20.00	19.95	+0.95	1	2611
13:00:55	19.95	20.00	19.95	+0.95	1	2610
13:00:25	19.95	20.00	20.00	+1.00	5	2609
13:00:24	19.95	20.00	20.00	+1.00	1	2604
13:00:20	19.95	20.00	20.00	+1.00	1	2603
13:00:19	19.95	20.00	20.00	+1.00	1	2602
13:00:11	20.00	20.05	20.00	+1.00	2	2601
13:00:11	20.00	20.05	20.00	+1.00	16	2599
13:00:11	20.00	20.05	20.00	+1.00	4	2583
12:59:58	20.00	20.10	20.10	+1.10	1	2579
12:59:58	20.00	20.10	20.00	+1.00	1	2578
12:59:57	20.00	20.05	20.05	+1.05	5	2577
12:59:57	20.00	20.05	20.05	+1.05	5	2572
12:59:50	20.00	20.05	20.05	+1.05	1	2567
12:59:49	20.00	20.05	20.05	+1.05	1	2566
12:59:46	20.00	20.05	20.05	+1.05	4	2565
12:59:42	20.00	20.05	20.05	+1.05	1	2561
12:59:42	20.00	20.05	20.05	+1.05	5	2560
12:59:41	20.05	20.10	20.05	+1.05	20	2555
12:59:32	20.00	20.05	20.05	+1.05	5	2535
12:59:30	20.00	20.05	20.05	+1.05	1	2530
12:59:26	20.00	20.05	20.05	+1.05	50	2529
12:59:23	20.00	20.05	20.05	+1.05	1	2479
12:59:19	20.00	20.05	20.00	+1.00	2	2478
12:59:18	20.00	20.05	20.05	+1.05	1	2476
12:59:18	20.05	20.10	20.05	+1.05	12	2475
12:59:14	20.00	20.05	20.05	+1.05	2	2463
12:59:11	20.00	20.05	20.05	+1.05	5	2461
12:59:03	20.00	20.05	20.05	+1.05	5	2456
12:58:59	19.95	20.05	20.05	+1.05	1	2451
12:58:56	19.95	20.00	20.00	+1.00	1	2450
12:58:55	20.05	20.10	20.05	+1.05	6	2449
12:58:54	20.05	20.10	20.05	+1.05	1	2443
12:58:51	19.95	20.05	20.05	+1.05	1	2442
12:58:48	19.95	20.05	20.05	+1.05	50	2441
12:58:48	20.00	20.05	20.00	+1.00	6	2391
12:58:45	19.95	20.00	20.00	+1.00	3	2385
12:58:45	19.95	20.00	20.00	+1.00	2	2382
12:58:40	19.95	20.00	20.00	+1.00	1	2380
12:58:29	20.00	20.05	20.00	+1.00	2	2379
12:58:29	20.00	20.05	20.00	+1.00	2	2377
12:58:29	19.95	20.00	20.00	+1.00	16	2375
12:58:23	19.95	20.00	20.00	+1.00	1	2359
12:58:14	19.95	20.00	20.00	+1.00	1	2358
12:57:55	19.90	20.00	20.00	+1.00	1	2357
12:57:54	19.90	20.00	20.00	+1.00	1	2356
12:57:51	19.90	20.00	20.00	+1.00	2	2355
12:57:44	19.90	20.00	20.00	+1.00	2	2353
12:57:43	19.90	20.00	20.00	+1.00	3	2351
12:57:39	20.00	20.05	20.00	+1.00	4	2348
12:57:37	20.00	20.05	20.00	+1.00	1	2344
12:57:37	20.00	20.05	20.00	+1.00	1	2343
12:57:35	20.00	20.05	20.05	+1.05	30	2342
12:57:29	19.90	20.00	20.00	+1.00	1	2312
12:57:29	19.90	20.00	20.00	+1.00	3	2311
12:57:28	19.90	20.00	20.00	+1.00	3	2308
12:57:21	20.00	20.05	20.00	+1.00	6	2305
12:57:21	20.00	20.05	20.00	+1.00	4	2299
12:57:17	20.00	20.05	20.05	+1.05	1	2295
12:56:56	20.00	20.05	20.05	+1.05	5	2294
12:56:52	19.90	20.05	20.05	+1.05	1	2289
12:56:50	20.00	20.05	20.00	+1.00	1	2288
12:56:49	20.00	20.05	20.00	+1.00	1	2287
12:56:49	20.00	20.05	20.05	+1.05	8	2286
12:56:49	19.90	19.95	20.00	+1.00	202	2278
12:56:49	19.90	19.95	19.95	+0.95	48	2076
12:56:48	19.90	19.95	19.95	+0.95	5	2028
12:56:45	19.90	19.95	19.90	+0.90	1	2023
12:56:37	19.85	19.90	19.90	+0.90	41	2022
12:56:06	19.85	19.90	19.85	+0.85	2	1981
12:55:57	19.85	19.90	19.85	+0.85	1	1979
12:55:35	19.85	19.90	19.85	+0.85	1	1978
12:55:33	19.85	19.90	19.90	+0.90	3	1977
12:55:30	19.85	19.90	19.85	+0.85	5	1974
12:55:19	19.85	19.90	19.90	+0.90	1	1969
12:55:15	19.85	19.90	19.85	+0.85	1	1968
12:55:00	19.85	19.90	19.90	+0.90	1	1967
12:54:57	19.85	19.90	19.85	+0.85	2	1966
12:54:57	19.75	19.80	19.85	+0.85	18	1964
12:54:57	19.75	19.80	19.80	+0.80	1	1946
12:53:55	19.80	19.85	19.80	+0.80	1	1945
12:53:37	19.75	19.80	19.80	+0.80	1	1944
12:53:03	19.75	19.80	19.75	+0.75	1	1943
12:52:53	19.75	19.80	19.80	+0.80	1	1942
12:52:15	19.80	19.85	19.80	+0.80	4	1941
12:51:58	19.80	19.85	19.80	+0.80	1	1937
12:51:35	19.75	19.80	19.80	+0.80	1	1936
12:50:56	19.75	19.80	19.80	+0.80	2	1935
12:50:43	19.75	19.80	19.80	+0.80	2	1933
12:50:17	19.75	19.80	19.80	+0.80	1	1931
12:50:10	19.75	19.80	19.80	+0.80	3	1930
12:49:57	19.70	19.80	19.70	+0.70	20	1927
12:49:38	19.70	19.80	19.70	+0.70	5	1907
12:49:19	19.75	19.80	19.80	+0.80	1	1902
12:49:18	19.75	19.80	19.75	+0.75	1	1901
12:49:13	19.75	19.80	19.75	+0.75	1	1900
12:49:06	19.75	19.80	19.75	+0.75	2	1899
12:48:47	19.75	19.80	19.75	+0.75	3	1897
12:48:29	19.70	19.75	19.75	+0.75	6	1894
12:46:47	19.75	19.80	19.75	+0.75	1	1888
12:46:21	19.75	19.80	19.75	+0.75	10	1887
12:46:19	19.75	19.80	19.80	+0.80	2	1877
12:46:13	19.75	19.80	19.75	+0.75	2	1875
12:45:51	19.75	19.80	19.75	+0.75	1	1873
12:45:40	19.75	19.80	19.75	+0.75	1	1872
12:45:25	19.80	19.85	19.80	+0.80	1	1871
12:45:23	19.80	19.85	19.80	+0.80	2	1870
12:45:16	19.80	19.85	19.85	+0.85	2	1868
12:45:11	19.80	19.85	19.80	+0.80	5	1866
12:45:02	19.80	19.85	19.80	+0.80	1	1861
12:45:01	19.80	19.85	19.85	+0.85	1	1860
12:44:38	19.80	19.85	19.85	+0.85	1	1859
12:44:29	19.80	19.90	19.80	+0.80	37	1858
12:44:23	19.90	19.95	19.90	+0.90	3	1821
12:44:17	19.80	19.95	19.95	+0.95	1	1818
12:44:11	19.80	19.95	19.95	+0.95	1	1817
12:44:09	19.80	19.85	19.85	+0.85	1	1816
12:44:07	19.90	19.95	19.90	+0.90	3	1815
12:44:05	19.90	19.95	19.90	+0.90	4	1812
12:44:05	19.80	19.85	19.90	+0.90	19	1808
12:44:05	19.80	19.85	19.85	+0.85	5	1789
12:44:04	19.80	19.85	19.85	+0.85	2	1784
12:43:59	19.80	19.85	19.85	+0.85	1	1782
12:43:52	19.80	19.85	19.85	+0.85	1	1781
12:43:41	19.75	19.80	19.80	+0.80	24	1780
12:43:41	19.75	19.80	19.80	+0.80	10	1756
12:43:38	19.75	19.80	19.80	+0.80	15	1746
12:43:31	19.75	19.80	19.80	+0.80	5	1731
12:43:08	19.75	19.80	19.80	+0.80	20	1726
12:42:57	19.75	19.80	19.75	+0.75	1	1706
12:42:55	19.75	19.80	19.75	+0.75	3	1705
12:42:38	19.75	19.80	19.75	+0.75	3	1702
12:42:20	19.75	19.80	19.75	+0.75	1	1699
12:41:53	19.75	19.80	19.75	+0.75	1	1698
12:41:15	19.75	19.80	19.80	+0.80	3	1697
12:40:52	19.70	19.75	19.75	+0.75	9	1694
12:40:51	19.70	19.75	19.75	+0.75	10	1685
12:40:40	19.75	19.80	19.75	+0.75	31	1675
12:40:34	19.75	19.80	19.75	+0.75	2	1644
12:40:27	19.75	19.80	19.80	+0.80	1	1642
12:40:25	19.75	19.80	19.80	+0.80	1	1641
12:39:58	19.70	19.75	19.75	+0.75	50	1640
12:39:56	19.65	19.70	19.70	+0.70	55	1590
12:39:54	19.65	19.70	19.65	+0.65	1	1535
12:38:43	19.70	19.75	19.70	+0.70	6	1534
12:38:39	19.65	19.70	19.70	+0.70	7	1528
12:38:20	19.65	19.70	19.70	+0.70	5	1521
12:37:59	19.65	19.70	19.70	+0.70	1	1516
12:37:17	19.65	19.70	19.70	+0.70	10	1515
12:36:09	19.65	19.70	19.70	+0.70	1	1505
12:35:52	19.65	19.70	19.75	+0.75	4	1504
12:35:52	19.65	19.70	19.70	+0.70	16	1500
12:35:00	19.65	19.70	19.70	+0.70	2	1484
12:34:31	19.65	19.70	19.70	+0.70	2	1482
12:34:24	19.65	19.70	19.65	+0.65	1	1480
12:34:11	19.70	19.75	19.70	+0.70	7	1479
12:34:07	19.70	19.75	19.75	+0.75	1	1472
12:34:02	19.70	19.75	19.75	+0.75	2	1471
12:33:43	19.65	19.75	19.75	+0.75	2	1469
12:33:42	19.65	19.75	19.75	+0.75	2	1467
12:33:42	19.65	19.75	19.75	+0.75	1	1465
12:33:20	19.65	19.70	19.70	+0.70	8	1464
12:33:18	19.60	19.70	19.60	+0.60	3	1456
12:33:18	19.60	19.70	19.70	+0.70	2	1453
12:33:18	19.60	19.70	19.70	+0.70	2	1451
12:33:18	19.60	19.70	19.70	+0.70	2	1449
12:33:18	19.60	19.70	19.70	+0.70	2	1447
12:33:18	19.60	19.70	19.70	+0.70	2	1445
12:33:18	19.60	19.70	19.70	+0.70	5	1443
12:33:18	19.60	19.70	19.70	+0.70	2	1438
12:33:18	19.60	19.70	19.70	+0.70	2	1436
12:33:18	19.60	19.70	19.70	+0.70	2	1434
12:33:17	19.60	19.65	19.65	+0.65	32	1432
12:33:17	19.60	19.65	19.65	+0.65	1	1400
12:33:17	19.60	19.65	19.65	+0.65	1	1399
12:33:17	19.55	19.60	19.60	+0.60	50	1398
12:32:56	19.55	19.60	19.55	+0.55	2	1348
12:32:18	19.55	19.60	19.55	+0.55	1	1346
12:32:10	19.55	19.60	19.55	+0.55	1	1345
12:32:09	19.55	19.60	19.55	+0.55	1	1344
12:31:59	19.55	19.60	19.55	+0.55	4	1343
12:31:55	19.55	19.60	19.55	+0.55	1	1339
12:31:03	19.55	19.60	19.55	+0.55	1	1338
12:29:22	19.50	19.55	19.55	+0.55	28	1337
12:29:12	19.50	19.55	19.50	+0.50	1	1309
12:29:09	19.50	19.55	19.50	+0.50	1	1308
12:29:05	19.50	19.55	19.50	+0.50	1	1307
12:29:02	19.50	19.55	19.50	+0.50	1	1306
12:28:53	19.50	19.55	19.50	+0.50	1	1305
12:28:48	19.50	19.55	19.50	+0.50	1	1304
12:28:41	19.50	19.55	19.50	+0.50	1	1303
12:27:57	19.50	19.55	19.50	+0.50	1	1302
12:27:31	19.45	19.50	19.50	+0.50	14	1301
12:26:03	19.45	19.50	19.50	+0.50	3	1287
12:25:22	19.45	19.50	19.45	+0.45	1	1284
12:25:11	19.45	19.50	19.50	+0.50	2	1283
12:25:11	19.45	19.50	19.50	+0.50	2	1281
12:25:11	19.45	19.50	19.50	+0.50	1	1279
12:25:11	19.45	19.50	19.50	+0.50	2	1278
12:25:11	19.45	19.50	19.50	+0.50	2	1276
12:25:11	19.45	19.50	19.50	+0.50	2	1274
12:25:11	19.45	19.50	19.50	+0.50	2	1272
12:25:11	19.45	19.50	19.50	+0.50	2	1270
12:25:11	19.45	19.50	19.50	+0.50	20	1268
12:25:08	19.45	19.50	19.45	+0.45	1	1248
12:24:46	19.45	19.50	19.45	+0.45	1	1247
12:23:46	19.45	19.50	19.50	+0.50	2	1246
12:23:27	19.50	19.55	19.50	+0.50	10	1244
12:23:23	19.50	19.55	19.50	+0.50	2	1234
12:22:59	19.50	19.55	19.50	+0.50	2	1232
12:20:26	19.50	19.55	19.55	+0.55	1	1230
12:20:15	19.50	19.55	19.50	+0.50	1	1229
12:19:26	19.50	19.55	19.50	+0.50	2	1228
12:17:23	19.50	19.55	19.55	+0.55	4	1226
12:16:44	19.50	19.55	19.50	+0.50	1	1222
12:16:14	19.50	19.55	19.50	+0.50	5	1221
12:15:09	19.50	19.55	19.55	+0.55	1	1216
12:15:05	19.50	19.55	19.55	+0.55	1	1215
12:14:38	19.50	19.55	19.55	+0.55	10	1214
12:13:52	19.50	19.55	19.50	+0.50	1	1204
12:13:11	19.45	19.50	19.50	+0.50	5	1203
12:13:00	19.45	19.50	19.50	+0.50	2	1198
12:12:54	19.45	19.50	19.50	+0.50	1	1196
12:12:53	19.45	19.50	19.50	+0.50	1	1195
12:12:28	19.45	19.50	19.50	+0.50	1	1194
12:12:28	19.50	19.55	19.50	+0.50	9	1193
12:12:13	19.50	19.55	19.55	+0.55	6	1184
12:11:30	19.50	19.55	19.50	+0.50	10	1178
12:10:48	19.50	19.55	19.50	+0.50	5	1168
12:10:25	19.55	19.60	19.55	+0.55	6	1163
12:09:54	19.55	19.60	19.55	+0.55	1	1157
12:09:47	19.55	19.60	19.55	+0.55	10	1156
12:09:33	19.55	19.60	19.55	+0.55	2	1146
12:08:29	19.55	19.60	19.60	+0.60	2	1144
12:08:14	19.55	19.60	19.55	+0.55	1	1142
12:06:10	19.55	19.60	19.60	+0.60	1	1141
12:05:48	19.55	19.60	19.60	+0.60	16	1140
12:05:07	19.55	19.60	19.60	+0.60	1	1124
12:04:31	19.50	19.60	19.60	+0.60	1	1123
12:04:24	19.50	19.55	19.60	+0.60	17	1122
12:04:24	19.50	19.55	19.55	+0.55	3	1105
12:03:58	19.55	19.60	19.55	+0.55	1	1102
12:03:55	19.50	19.55	19.55	+0.55	2	1101
12:02:46	19.50	19.55	19.55	+0.55	2	1099
12:02:12	19.50	19.55	19.55	+0.55	1	1097
12:02:09	19.55	19.60	19.55	+0.55	3	1096
12:02:05	19.55	19.60	19.55	+0.55	3	1093
12:01:07	19.55	19.60	19.55	+0.55	1	1090
12:00:43	19.50	19.60	19.50	+0.50	1	1089
12:00:38	19.50	19.60	19.50	+0.50	3	1088
11:59:36	19.50	19.55	19.55	+0.55	1	1085
11:59:34	19.50	19.55	19.55	+0.55	4	1084
11:59:34	19.50	19.55	19.55	+0.55	1	1080
11:59:34	19.50	19.55	19.55	+0.55	1	1079
11:58:21	19.50	19.60	19.50	+0.50	5	1078
11:58:12	19.50	19.60	19.50	+0.50	2	1073
11:56:56	19.50	19.55	19.50	+0.50	1	1071
11:56:31	19.45	19.50	19.50	+0.50	3	1070
11:56:31	19.50	19.55	19.50	+0.50	17	1067
11:56:11	19.50	19.55	19.50	+0.50	5	1050
11:55:43	19.50	19.55	19.50	+0.50	1	1045
11:55:19	19.55	19.60	19.55	+0.55	2	1044
11:55:14	19.55	19.60	19.55	+0.55	1	1042
11:55:12	19.55	19.60	19.55	+0.55	1	1041
11:55:05	19.55	19.60	19.55	+0.55	4	1040
11:55:03	19.55	19.60	19.55	+0.55	1	1036
11:54:58	19.55	19.60	19.55	+0.55	10	1035
11:54:57	19.55	19.60	19.55	+0.55	1	1025
11:54:17	19.60	19.65	19.60	+0.60	2	1024
11:54:16	19.60	19.65	19.60	+0.60	1	1022
11:54:07	19.60	19.65	19.60	+0.60	10	1021
11:53:38	19.60	19.65	19.60	+0.60	1	1011
11:53:31	19.60	19.65	19.65	+0.65	20	1010
11:53:23	19.55	19.65	19.65	+0.65	2	990
11:53:10	19.60	19.65	19.60	+0.60	2	988
11:53:04	19.60	19.65	19.60	+0.60	1	986
11:53:03	19.60	19.65	19.60	+0.60	2	985
11:52:57	19.60	19.65	19.60	+0.60	2	983
11:52:54	19.60	19.65	19.60	+0.60	2	981
11:52:48	19.60	19.65	19.60	+0.60	2	979
11:52:24	19.60	19.65	19.65	+0.65	2	977
11:52:11	19.60	19.65	19.65	+0.65	1	975
11:52:05	19.60	19.65	19.65	+0.65	2	974
11:52:00	19.65	19.70	19.65	+0.65	3	972
11:51:55	19.60	19.65	19.65	+0.65	19	969
11:51:48	19.55	19.60	19.60	+0.60	13	950
11:50:56	19.55	19.60	19.60	+0.60	5	937
11:50:06	19.55	19.60	19.60	+0.60	1	932
11:50:02	19.55	19.60	19.60	+0.60	2	931
11:49:33	19.55	19.60	19.60	+0.60	2	929
11:47:56	19.60	19.65	19.60	+0.60	6	927
11:47:49	19.60	19.65	19.60	+0.60	3	921
11:47:39	19.60	19.65	19.60	+0.60	1	918
11:46:49	19.55	19.60	19.65	+0.65	20	917
11:46:49	19.55	19.60	19.60	+0.60	10	897
11:46:07	19.55	19.60	19.60	+0.60	1	887
11:46:00	19.55	19.65	19.55	+0.55	1	886
11:45:51	19.55	19.60	19.60	+0.60	1	885
11:45:51	19.65	19.70	19.65	+0.65	36	884
11:45:36	19.65	19.70	19.65	+0.65	1	848
11:45:36	19.65	19.70	19.65	+0.65	1	847
11:45:35	19.55	19.60	19.65	+0.65	16	846
11:45:35	19.55	19.60	19.60	+0.60	2	830
11:45:26	19.55	19.60	19.60	+0.60	2	828
11:45:22	19.55	19.60	19.60	+0.60	1	826
11:45:17	19.55	19.65	19.65	+0.65	2	825
11:45:05	19.55	19.65	19.65	+0.65	1	823
11:45:04	19.55	19.65	19.65	+0.65	1	822
11:45:00	19.55	19.60	19.60	+0.60	1	821
11:44:54	19.55	19.60	19.60	+0.60	1	820
11:44:47	19.55	19.60	19.60	+0.60	19	819
11:44:47	19.50	19.55	19.55	+0.55	27	800
11:44:43	19.50	19.55	19.50	+0.50	1	773
11:44:41	19.45	19.50	19.50	+0.50	5	772
11:44:31	19.45	19.50	19.45	+0.45	10	767
11:44:08	19.45	19.50	19.45	+0.45	5	757
11:43:44	19.45	19.50	19.50	+0.50	2	752
11:43:15	19.50	19.55	19.50	+0.50	4	750
11:43:08	19.50	19.55	19.50	+0.50	1	746
11:42:57	19.50	19.55	19.50	+0.50	3	745
11:42:48	19.50	19.55	19.55	+0.55	1	742
11:42:29	19.50	19.55	19.50	+0.50	2	741
11:42:26	19.50	19.55	19.50	+0.50	1	739
11:42:04	19.50	19.55	19.50	+0.50	2	738
11:41:51	19.50	19.55	19.55	+0.55	3	736
11:41:21	19.50	19.55	19.50	+0.50	2	733
11:41:12	19.50	19.55	19.50	+0.50	1	731
11:41:12	19.50	19.55	19.50	+0.50	1	730
11:41:05	19.50	19.55	19.50	+0.50	4	729
11:40:58	19.50	19.55	19.50	+0.50	3	725
11:40:41	19.50	19.55	19.55	+0.55	1	722
11:40:29	19.50	19.55	19.55	+0.55	1	721
11:40:29	19.50	19.55	19.55	+0.55	1	720
11:40:22	19.55	19.60	19.55	+0.55	3	719
11:40:19	19.55	19.60	19.55	+0.55	2	716
11:40:03	19.50	19.55	19.55	+0.55	1	714
11:39:39	19.45	19.60	19.45	+0.45	1	713
11:39:33	19.40	19.55	19.55	+0.55	12	712
11:39:33	19.40	19.55	19.55	+0.55	4	700
11:39:31	19.40	19.50	19.50	+0.50	2	696
11:39:31	19.40	19.50	19.50	+0.50	2	694
11:39:31	19.40	19.45	19.50	+0.50	67	692
11:39:31	19.40	19.45	19.45	+0.45	10	625
11:39:25	19.40	19.45	19.40	+0.40	3	615
11:39:25	19.30	19.35	19.40	+0.40	18	612
11:39:25	19.30	19.35	19.35	+0.35	3	594
11:38:30	19.30	19.35	19.30	+0.30	1	591
11:36:54	19.30	19.35	19.30	+0.30	1	590
11:36:11	19.30	19.40	19.30	+0.30	1	589
11:35:35	19.30	19.35	19.40	+0.40	2	588
11:35:35	19.30	19.35	19.35	+0.35	3	586
11:35:35	19.30	19.35	19.35	+0.35	1	583
11:35:05	19.25	19.30	19.30	+0.30	25	582
11:35:05	19.20	19.25	19.25	+0.25	26	557
11:35:03	19.15	19.20	19.20	+0.20	1	531
11:34:55	19.15	19.20	19.20	+0.20	2	530
11:34:52	19.15	19.20	19.20	+0.20	2	528
11:34:43	19.15	19.20	19.20	+0.20	3	526
11:33:52	19.15	19.20	19.20	+0.20	1	523
11:32:40	19.15	19.25	19.15	+0.15	1	522
11:31:36	19.15	19.25	19.25	+0.25	5	521
11:31:18	19.10	19.20	19.20	+0.20	7	516
11:31:18	19.10	19.20	19.20	+0.20	4	509
11:31:18	19.10	19.20	19.20	+0.20	37	505
11:30:00	19.10	19.20	19.20	+0.20	1	468
11:29:02	19.10	19.20	19.10	+0.10	2	467
11:26:12	19.10	19.20	19.10	+0.10	2	465
11:24:13	19.10	19.15	19.10	+0.10	2	463
11:23:47	19.15	19.20	19.15	+0.15	4	461
11:10:57	19.10	19.15	19.15	+0.15	1	457
11:08:58	19.10	19.15	19.15	+0.15	3	456
11:08:29	19.10	19.15	19.15	+0.15	1	453
11:07:18	19.10	19.15	19.10	+0.10	1	452
11:01:01	19.10	19.15	19.15	+0.15	1	451
11:00:58	19.15	19.20	19.15	+0.15	2	450
11:00:55	19.10	19.15	19.15	+0.15	1	448
11:00:53	19.10	19.15	19.15	+0.15	1	447
11:00:06	19.10	19.15	19.15	+0.15	1	446
11:00:06	19.10	19.15	19.15	+0.15	2	445
11:00:01	19.10	19.15	19.15	+0.15	1	443
10:57:58	19.05	19.10	19.10	+0.10	5	442
10:57:58	19.05	19.10	19.10	+0.10	15	437
10:54:16	19.05	19.10	19.05	+0.05	2	422
10:52:58	19.05	19.10	19.05	+0.05	1	420
10:50:18	19.05	19.10	19.05	+0.05	5	419
10:50:10	19.05	19.10	19.05	+0.05	5	414
10:45:49	19.10	19.20	19.10	+0.10	3	409
10:43:20	19.15	19.20	19.15	+0.15	15	406
10:39:12	19.10	19.15	19.15	+0.15	1	391
10:37:46	19.10	19.15	19.15	+0.15	2	390
10:35:25	19.10	19.15	19.15	+0.15	2	388
10:35:16	19.10	19.20	19.10	+0.10	3	386
10:34:59	19.10	19.15	19.15	+0.15	22	383
10:34:59	19.10	19.15	19.15	+0.15	1	361
10:34:03	19.10	19.15	19.10	+0.10	1	360
10:33:42	19.10	19.15	19.10	+0.10	2	359
10:33:33	19.10	19.15	19.10	+0.10	3	357
10:32:54	19.10	19.15	19.10	+0.10	2	354
10:32:28	19.10	19.15	19.10	+0.10	1	352
10:31:17	19.05	19.10	19.10	+0.10	6	351
10:30:52	19.05	19.10	19.10	+0.10	5	345
10:29:39	19.10	19.15	19.10	+0.10	20	340
10:28:24	19.10	19.15	19.10	+0.10	2	320
10:27:46	19.10	19.15	19.10	+0.10	1	318
10:22:35	19.10	19.15	19.10	+0.10	1	317
10:20:30	19.10	19.15	19.10	+0.10	1	316
10:18:28	19.10	19.15	19.10	+0.10	2	315
10:15:05	19.10	19.15	19.10	+0.10	1	313
10:14:35	19.10	19.15	19.10	+0.10	1	312
10:13:09	19.10	19.15	19.10	+0.10	1	311
10:11:41	19.05	19.10	19.10	+0.10	4	310
10:11:31	19.05	19.10	19.10	+0.10	1	306
10:10:07	19.05	19.10	19.05	+0.05	2	305
10:09:52	19.05	19.10	19.05	+0.05	5	303
10:09:37	19.05	19.10	19.05	+0.05	3	298
09:58:54	19.05	19.10	19.05	+0.05	2	295
09:56:29	19.05	19.15	19.05	+0.05	1	293
09:50:33	19.00	19.05	19.05	+0.05	1	292
09:50:27	19.00	19.05	19.05	+0.05	1	291
09:50:27	19.05	19.15	19.05	+0.05	6	290
09:48:10	19.05	19.15	19.05	+0.05	10	284
09:47:16	19.05	19.10	19.10	+0.10	2	274
09:44:36	19.05	19.15	19.05	+0.05	9	272
09:43:44	19.05	19.15	19.05	+0.05	4	263
09:42:27	19.10	19.15	19.10	+0.10	5	259
09:40:18	19.10	19.15	19.15	+0.15	1	254
09:39:49	19.10	19.15	19.10	+0.10	1	253
09:35:58	19.05	19.10	19.10	+0.10	3	252
09:35:58	19.05	19.10	19.10	+0.10	2	249
09:35:29	19.10	19.15	19.10	+0.10	11	247
09:33:26	19.10	19.20	19.10	+0.10	5	236
09:33:12	19.15	19.20	19.15	+0.15	1	231
09:33:12	19.15	19.20	19.15	+0.15	1	230
09:32:57	19.10	19.15	19.10	+0.10	1	229
09:32:19	19.15	19.20	19.15	+0.15	1	228
09:31:16	19.15	19.20	19.15	+0.15	1	227
09:31:09	19.15	19.20	19.15	+0.15	1	226
09:30:32	19.15	19.20	19.20	+0.20	1	225
09:30:16	19.15	19.20	19.20	+0.20	1	224
09:27:11	19.10	19.20	19.20	+0.20	5	223
09:26:18	19.10	19.15	19.15	+0.15	4	218
09:23:47	19.15	19.20	19.15	+0.15	9	214
09:23:21	19.15	19.20	19.20	+0.20	1	205
09:23:01	19.20	19.25	19.20	+0.20	3	204
09:21:37	19.25	19.30	19.25	+0.25	1	201
09:21:23	19.20	19.25	19.25	+0.25	1	200
09:20:47	19.20	19.25	19.25	+0.25	1	199
09:19:59	19.20	19.25	19.25	+0.25	1	198
09:19:44	19.25	19.30	19.25	+0.25	1	197
09:19:42	19.25	19.30	19.30	+0.30	1	196
09:19:35	19.25	19.30	19.25	+0.25	1	195
09:19:18	19.25	19.35	19.25	+0.25	5	194
09:19:02	19.25	19.30	19.30	+0.30	2	189
09:18:51	19.20	19.30	19.30	+0.30	2	187
09:18:41	19.20	19.30	19.30	+0.30	3	185
09:18:04	19.20	19.25	19.25	+0.25	1	182
09:17:16	19.25	19.30	19.25	+0.25	3	181
09:17:02	19.25	19.30	19.30	+0.30	2	178
09:17:02	19.25	19.30	19.25	+0.25	2	176
09:17:02	19.25	19.30	19.25	+0.25	5	174
09:16:47	19.25	19.30	19.25	+0.25	1	169
09:16:45	19.25	19.30	19.30	+0.30	1	168
09:16:27	19.25	19.30	19.30	+0.30	1	167
09:16:12	19.25	19.30	19.30	+0.30	1	166
09:16:03	19.20	19.25	19.25	+0.25	1	165
09:15:58	19.20	19.25	19.25	+0.25	2	164
09:15:57	19.20	19.25	19.25	+0.25	3	162
09:15:57	19.15	19.20	19.20	+0.20	5	159
09:15:57	19.15	19.20	19.20	+0.20	15	154
09:15:57	19.15	19.20	19.20	+0.20	1	139
09:14:34	19.15	19.20	19.15	+0.15	1	138
09:13:45	19.15	19.20	19.15	+0.15	2	137
09:13:02	19.15	19.20	19.20	+0.20	2	135
09:13:02	19.10	19.15	19.15	+0.15	1	133
09:12:48	19.10	19.15	19.15	+0.15	2	132
09:11:52	19.05	19.10	19.10	+0.10	5	130
09:11:31	19.05	19.15	19.15	+0.15	2	125
09:11:16	19.00	19.05	19.05	+0.05	19	123
09:11:16	19.00	19.05	19.05	+0.05	2	104
09:11:16	19.05	19.10	19.05	+0.05	4	102
09:10:41	19.10	19.15	19.10	+0.10	10	98
09:10:24	19.10	19.15	19.15	+0.15	1	88
09:09:23	19.15	19.20	19.15	+0.15	4	87
09:09:23	19.15	19.20	19.15	+0.15	1	83
09:09:23	19.15	19.20	19.15	+0.15	1	82
09:09:13	19.15	19.20	19.20	+0.20	1	81
09:08:12	19.15	19.25	19.15	+0.15	1	80
09:08:10	19.15	19.20	19.15	+0.15	1	79
09:07:57	19.20	19.25	19.20	+0.20	2	78
09:07:57	19.20	19.25	19.20	+0.20	5	76
09:07:54	19.20	19.25	19.20	+0.20	2	71
09:07:48	19.20	19.25	19.20	+0.20	1	69
09:07:03	19.20	19.25	19.20	+0.20	4	68
09:07:01	19.20	19.25	19.20	+0.20	2	64
09:06:56	19.20	19.25	19.20	+0.20	1	62
09:06:56	19.15	19.20	19.20	+0.20	5	61
09:06:54	19.20	19.25	19.20	+0.20	1	56
09:06:26	19.15	19.20	19.20	+0.20	5	55
09:06:09	19.15	19.20	19.20	+0.20	2	50
09:05:18	19.10	19.15	19.15	+0.15	1	48
09:05:18	19.10	19.15	19.15	+0.15	5	47
09:04:52	19.05	19.15	19.05	+0.05	2	42
09:04:28	19.10	19.15	19.10	+0.10	2	40
09:03:55	19.05	19.15	19.15	+0.15	1	38
09:03:55	19.05	19.15	19.05	+0.05	2	37
09:02:28	19.05	19.15	19.05	+0.05	1	35
09:02:20	19.05	19.15	19.05	+0.05	4	34
09:02:11	19.05	19.15	19.05	+0.05	1	30
09:02:05	19.05	19.15	19.05	+0.05	2	29
09:01:13	19.05	19.15	19.05	+0.05	1	27
09:01:09	19.05	19.15	19.05	+0.05	1	26
09:00:04	--	--	19.05	+0.05	25	25

　

其他人也逛...

PChome儲值 20, 000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

青森農協青連希望蘋果汁 (1Lx6入)

PChome 購物儲值15, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【享樂券】統一超商100元虛擬商品卡_電子憑證

aibo Type-C To Type-C 數位顯示PD100W編織快充線

MyCard 3000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值25, 000元

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Panasonic 國際牌 25L微電腦微波爐NN-ST34NB

ROG Phone 8 Pro (16/512) 幻影黑

【台股盤後】勁揚263點法人：...

調查：85%半導體主管估2024年產...

我的自選股

即時重大訊息

‧彭(雙)浪盼友達轉型明年見效不...
‧台塑公布董事候選名單總經理郭...
‧面板業景氣首季落底友達、群創...

加密貨幣

比特幣BTC	64042.56	-439.15	-0.68%
以太幣ETH	3149.62	-6.89	-0.22%
瑞波幣XRP	0.525795	0.00	0.05%
比特幣現金BCH	488.17	9.45	1.97%
萊特幣LTC	88.26	4.46	5.32%
卡達幣ADA	0.466277	0.00	-1.01%
波場幣TRX	0.120402	0.00	2.71%
恆星幣XLM	0.114517	0.00	0.68%

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。