最新[公告] 盛弘:公告董事會決議盈餘轉增資發行新股熱門巨大首季每股賺1.33元美利達4月營收年增24%

更新報價

佰　鴻 (3031) 光電業上市

20.75 ▲+0.50 +2.47% 0.73億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.50	3,481	20.75	1	20.80	33	20.75	21.90	20.60	20.25

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	20.75	20.80	20.75	+0.50	6	3481
13:30:00	20.70	20.75	20.75	+0.50	130	3475
13:24:48	20.75	20.80	20.80	+0.55	3	3345
13:24:31	20.80	20.85	20.80	+0.55	8	3342
13:24:28	20.80	20.85	20.80	+0.55	10	3334
13:23:58	20.80	20.85	20.75	+0.50	10	3324
13:23:58	20.80	20.85	20.80	+0.55	2	3314
13:23:54	20.80	20.85	20.80	+0.55	2	3312
13:23:52	20.80	20.85	20.80	+0.55	2	3310
13:23:35	20.80	20.85	20.85	+0.60	1	3308
13:23:35	20.80	20.85	20.80	+0.55	1	3307
13:23:32	20.80	20.85	20.80	+0.55	1	3306
13:23:10	20.75	20.80	20.80	+0.55	2	3305
13:22:58	20.75	20.80	20.75	+0.50	1	3303
13:22:48	20.75	20.80	20.75	+0.50	1	3302
13:19:41	20.75	20.80	20.75	+0.50	1	3301
13:19:29	20.75	20.80	20.80	+0.55	1	3300
13:19:05	20.75	20.80	20.80	+0.55	6	3299
13:19:05	20.70	20.75	20.75	+0.50	1	3293
13:18:45	20.75	20.80	20.75	+0.50	3	3292
13:17:18	20.75	20.80	20.75	+0.50	1	3289
13:16:33	20.75	20.80	20.75	+0.50	2	3288
13:16:19	20.75	20.80	20.75	+0.50	10	3286
13:16:11	20.80	20.85	20.80	+0.55	1	3276
13:16:06	20.80	20.85	20.80	+0.55	1	3275
13:15:59	20.80	20.85	20.80	+0.55	10	3274
13:15:30	20.85	20.90	20.85	+0.60	1	3264
13:14:38	20.85	20.90	20.85	+0.60	2	3263
13:14:17	20.80	20.85	20.85	+0.60	9	3261
13:13:47	20.80	20.85	20.80	+0.55	1	3252
13:13:31	20.80	20.85	20.80	+0.55	1	3251
13:13:10	20.80	20.85	20.80	+0.55	1	3250
13:12:45	20.80	20.85	20.80	+0.55	1	3249
13:10:56	20.80	20.85	20.80	+0.55	1	3248
13:10:27	20.80	20.85	20.80	+0.55	1	3247
13:10:13	20.80	20.85	20.80	+0.55	1	3246
13:09:41	20.80	20.85	20.80	+0.55	1	3245
13:07:58	20.80	20.90	20.80	+0.55	2	3244
13:07:50	20.85	20.90	20.85	+0.60	1	3242
13:07:50	20.80	20.85	20.85	+0.60	1	3241
13:07:46	20.80	20.85	20.80	+0.55	2	3240
13:07:34	20.80	20.85	20.80	+0.55	2	3238
13:07:23	20.80	20.90	20.80	+0.55	2	3236
13:06:26	20.80	20.85	20.85	+0.60	5	3234
13:04:13	20.80	20.85	20.85	+0.60	4	3229
13:04:12	20.80	20.85	20.85	+0.60	5	3225
13:03:41	20.80	20.85	20.85	+0.60	2	3220
13:03:30	20.75	20.80	20.80	+0.55	4	3218
13:03:30	20.75	20.80	20.80	+0.55	3	3214
13:03:05	20.75	20.80	20.80	+0.55	3	3211
13:02:53	20.75	20.80	20.80	+0.55	1	3208
13:02:53	20.75	20.80	20.80	+0.55	1	3207
13:02:53	20.75	20.80	20.80	+0.55	4	3206
13:00:50	20.75	20.85	20.75	+0.50	5	3202
13:00:25	20.75	20.80	20.80	+0.55	1	3197
12:59:25	20.80	20.85	20.80	+0.55	2	3196
12:58:02	20.80	20.85	20.80	+0.55	5	3194
12:56:17	20.80	20.90	20.90	+0.65	3	3189
12:55:37	20.80	20.85	20.85	+0.60	1	3186
12:55:32	20.80	20.85	20.85	+0.60	1	3185
12:55:32	20.85	20.90	20.85	+0.60	2	3184
12:55:04	20.85	20.90	20.85	+0.60	1	3182
12:54:47	20.80	20.85	20.85	+0.60	1	3181
12:54:13	20.80	20.85	20.85	+0.60	4	3180
12:53:03	20.75	20.80	20.80	+0.55	1	3176
12:52:53	20.75	20.80	20.80	+0.55	1	3175
12:52:32	20.75	20.85	20.75	+0.50	1	3174
12:52:04	20.75	20.80	20.80	+0.55	1	3173
12:52:04	20.80	20.85	20.80	+0.55	2	3172
12:51:47	20.80	20.85	20.80	+0.55	1	3170
12:49:35	20.85	20.90	20.85	+0.60	3	3169
12:48:44	20.85	20.90	20.85	+0.60	1	3166
12:46:48	20.85	20.90	20.85	+0.60	2	3165
12:42:36	20.85	20.90	20.85	+0.60	2	3163
12:39:45	20.80	20.85	20.85	+0.60	14	3161
12:39:31	20.80	20.85	20.80	+0.55	1	3147
12:39:09	20.75	20.80	20.80	+0.55	2	3146
12:38:45	20.80	20.85	20.80	+0.55	2	3144
12:38:45	20.80	20.85	20.80	+0.55	2	3142
12:37:33	20.70	20.80	20.80	+0.55	9	3140
12:36:37	20.70	20.80	20.70	+0.45	1	3131
12:36:24	20.70	20.75	20.75	+0.50	5	3130
12:36:06	20.75	20.80	20.75	+0.50	1	3125
12:34:58	20.70	20.80	20.70	+0.45	2	3124
12:34:42	20.70	20.80	20.70	+0.45	3	3122
12:33:44	20.70	20.80	20.70	+0.45	2	3119
12:33:43	20.70	20.80	20.70	+0.45	1	3117
12:31:40	20.65	20.80	20.65	+0.40	6	3116
12:31:25	20.65	20.80	20.65	+0.40	9	3110
12:31:08	20.65	20.70	20.70	+0.45	1	3101
12:30:48	20.60	20.70	20.70	+0.45	1	3100
12:30:44	20.60	20.70	20.70	+0.45	1	3099
12:30:40	20.65	20.80	20.60	+0.35	4	3098
12:30:40	20.65	20.80	20.65	+0.40	6	3094
12:30:32	20.70	20.80	20.70	+0.45	1	3088
12:30:19	20.70	20.80	20.70	+0.45	1	3087
12:30:18	20.70	20.75	20.75	+0.50	2	3086
12:29:53	20.70	20.75	20.70	+0.45	1	3084
12:29:53	20.70	20.75	20.70	+0.45	1	3083
12:29:45	20.60	20.65	20.65	+0.40	1	3082
12:29:45	20.65	20.75	20.65	+0.40	29	3081
12:29:45	20.65	20.70	20.70	+0.45	1	3052
12:29:34	20.65	20.70	20.70	+0.45	1	3051
12:29:28	20.70	20.75	20.70	+0.45	1	3050
12:29:09	20.75	20.85	20.75	+0.50	1	3049
12:29:04	20.70	20.85	20.70	+0.45	29	3048
12:28:44	20.75	20.85	20.75	+0.50	13	3019
12:28:27	20.80	20.85	20.80	+0.55	9	3006
12:28:23	20.80	20.85	20.85	+0.60	1	2997
12:27:46	20.80	20.85	20.85	+0.60	3	2996
12:27:32	20.80	20.85	20.80	+0.55	1	2993
12:21:41	20.85	20.90	20.85	+0.60	1	2992
12:21:16	20.80	20.85	20.85	+0.60	1	2991
12:20:47	20.80	20.85	20.80	+0.55	1	2990
12:20:06	20.80	20.85	20.85	+0.60	1	2989
12:18:20	20.85	20.90	20.85	+0.60	1	2988
12:18:18	20.85	20.90	20.85	+0.60	2	2987
12:18:18	20.80	20.85	20.85	+0.60	3	2985
12:14:49	20.80	20.85	20.85	+0.60	4	2982
12:13:32	20.80	20.85	20.85	+0.60	1	2978
12:12:05	20.75	20.85	20.85	+0.60	1	2977
12:12:01	20.75	20.80	20.80	+0.55	5	2976
12:09:47	20.75	20.80	20.80	+0.55	1	2971
12:09:10	20.75	20.80	20.80	+0.55	1	2970
12:07:55	20.75	20.85	20.75	+0.50	3	2969
12:07:52	20.75	20.85	20.75	+0.50	3	2966
12:07:46	20.80	20.85	20.80	+0.55	2	2963
12:07:43	20.80	20.85	20.80	+0.55	2	2961
12:07:27	20.80	20.85	20.80	+0.55	1	2959
12:07:15	20.75	20.80	20.80	+0.55	4	2958
12:07:15	20.75	20.80	20.80	+0.55	1	2954
12:07:04	20.80	20.85	20.80	+0.55	16	2953
12:06:24	20.80	20.85	20.80	+0.55	5	2937
12:03:49	20.85	20.90	20.85	+0.60	2	2932
12:03:08	20.85	20.90	20.85	+0.60	1	2930
12:02:43	20.85	20.90	20.85	+0.60	2	2929
12:02:42	20.80	20.85	20.85	+0.60	3	2927
12:02:42	20.80	20.85	20.85	+0.60	1	2924
12:01:29	20.80	20.85	20.85	+0.60	1	2923
12:00:44	20.85	20.95	20.85	+0.60	6	2922
12:00:31	20.90	20.95	20.90	+0.65	6	2916
11:56:20	20.90	20.95	20.95	+0.70	2	2910
11:54:02	20.90	20.95	20.90	+0.65	1	2908
11:53:23	20.90	20.95	20.90	+0.65	1	2907
11:53:15	20.90	20.95	20.90	+0.65	1	2906
11:52:44	20.85	20.90	20.90	+0.65	1	2905
11:49:06	20.80	20.90	20.90	+0.65	3	2904
11:49:06	20.80	20.85	20.85	+0.60	1	2901
11:48:43	20.80	20.85	20.85	+0.60	1	2900
11:48:33	20.80	20.85	20.85	+0.60	1	2899
11:48:10	20.80	20.85	20.85	+0.60	1	2898
11:47:46	20.85	20.95	20.85	+0.60	1	2897
11:46:52	20.80	20.85	20.85	+0.60	3	2896
11:46:52	20.80	20.85	20.85	+0.60	6	2893
11:46:52	20.85	20.95	20.85	+0.60	2	2887
11:46:39	20.90	20.95	20.90	+0.65	1	2885
11:46:00	20.85	20.90	20.90	+0.65	1	2884
11:45:59	20.85	20.90	20.85	+0.60	12	2883
11:44:18	20.80	20.85	20.85	+0.60	2	2871
11:44:18	20.85	20.95	20.85	+0.60	8	2869
11:44:04	20.85	20.95	20.85	+0.60	2	2861
11:43:46	20.85	20.95	20.85	+0.60	1	2859
11:43:19	20.85	20.95	20.85	+0.60	2	2858
11:42:50	20.90	20.95	20.90	+0.65	1	2856
11:42:21	20.85	20.90	20.90	+0.65	2	2855
11:42:12	20.85	20.90	20.90	+0.65	1	2853
11:40:19	20.90	20.95	20.90	+0.65	10	2852
11:40:05	20.90	20.95	20.90	+0.65	5	2842
11:39:14	20.90	20.95	20.90	+0.65	1	2837
11:37:05	20.90	20.95	20.95	+0.70	1	2836
11:37:04	20.90	20.95	20.95	+0.70	1	2835
11:33:48	20.90	20.95	20.95	+0.70	3	2834
11:32:53	20.90	20.95	20.95	+0.70	2	2831
11:32:39	20.90	20.95	20.95	+0.70	2	2829
11:32:12	20.90	20.95	20.95	+0.70	2	2827
11:30:32	20.90	20.95	20.95	+0.70	1	2825
11:28:43	20.95	21.00	20.95	+0.70	3	2824
11:27:24	20.95	21.00	20.95	+0.70	1	2821
11:24:10	20.90	20.95	20.95	+0.70	1	2820
11:23:33	20.90	20.95	20.95	+0.70	5	2819
11:16:41	20.90	20.95	20.95	+0.70	4	2814
11:16:41	20.90	20.95	20.95	+0.70	1	2810
11:15:10	20.85	20.95	20.95	+0.70	5	2809
11:14:49	20.85	21.00	21.00	+0.75	1	2804
11:14:45	20.90	21.00	20.90	+0.65	25	2803
11:14:35	20.95	21.00	20.95	+0.70	5	2778
11:13:03	20.95	21.00	20.95	+0.70	5	2773
11:11:48	20.95	21.00	20.95	+0.70	1	2768
11:10:58	20.95	21.00	21.00	+0.75	1	2767
11:08:52	21.00	21.05	21.00	+0.75	1	2766
11:08:47	21.00	21.05	21.00	+0.75	1	2765
11:08:47	20.95	21.00	21.00	+0.75	2	2764
11:08:04	20.95	21.00	20.95	+0.70	1	2762
11:06:42	20.95	21.00	20.95	+0.70	1	2761
11:05:34	21.00	21.05	20.95	+0.70	2	2760
11:05:34	21.00	21.05	21.00	+0.75	2	2758
11:05:07	21.00	21.05	21.00	+0.75	2	2756
11:02:48	20.95	21.00	21.00	+0.75	1	2754
11:02:11	21.00	21.10	21.00	+0.75	2	2753
11:01:59	21.00	21.10	21.00	+0.75	2	2751
11:01:18	20.95	21.10	20.95	+0.70	1	2749
11:00:14	20.95	21.10	20.95	+0.70	1	2748
11:00:00	20.95	21.10	20.95	+0.70	1	2747
10:59:39	20.95	21.00	21.00	+0.75	4	2746
10:59:39	20.95	21.00	21.00	+0.75	6	2742
10:59:35	20.95	21.15	20.95	+0.70	1	2736
10:58:38	20.95	21.00	21.00	+0.75	4	2735
10:58:38	21.00	21.10	21.00	+0.75	1	2731
10:58:21	21.05	21.10	21.00	+0.75	1	2730
10:58:21	21.05	21.10	21.05	+0.80	1	2729
10:57:30	20.95	21.15	20.95	+0.70	2	2728
10:57:17	20.95	21.00	21.00	+0.75	3	2726
10:57:17	21.00	21.15	21.00	+0.75	7	2723
10:57:02	20.95	21.15	20.95	+0.70	3	2716
10:56:39	20.90	21.00	21.00	+0.75	9	2713
10:56:33	21.00	21.15	21.00	+0.75	5	2704
10:56:21	20.95	21.15	20.95	+0.70	22	2699
10:55:16	21.00	21.20	21.00	+0.75	8	2677
10:55:09	21.05	21.20	21.05	+0.80	6	2669
10:54:59	21.05	21.10	21.10	+0.85	10	2663
10:54:59	21.00	21.05	21.05	+0.80	8	2653
10:54:00	21.00	21.05	21.05	+0.80	1	2645
10:53:42	21.05	21.10	21.05	+0.80	10	2644
10:52:05	21.05	21.10	21.05	+0.80	1	2634
10:52:04	21.05	21.10	21.05	+0.80	1	2633
10:46:54	21.05	21.10	21.10	+0.85	2	2632
10:46:32	21.05	21.10	21.10	+0.85	1	2630
10:44:06	21.10	21.20	21.10	+0.85	3	2629
10:44:06	21.10	21.20	21.10	+0.85	1	2626
10:41:51	21.10	21.15	21.15	+0.90	1	2625
10:40:04	21.10	21.15	21.15	+0.90	1	2624
10:40:04	21.00	21.10	21.10	+0.85	1	2623
10:39:17	21.05	21.15	21.00	+0.75	2	2622
10:39:17	21.05	21.15	21.05	+0.80	23	2620
10:38:38	21.10	21.15	21.10	+0.85	2	2597
10:37:49	21.15	21.20	21.15	+0.90	6	2595
10:37:49	21.15	21.20	21.15	+0.90	3	2589
10:37:49	21.15	21.20	21.15	+0.90	1	2586
10:36:36	21.15	21.20	21.20	+0.95	1	2585
10:34:53	21.20	21.25	21.20	+0.95	1	2584
10:34:22	21.20	21.25	21.20	+0.95	1	2583
10:33:20	21.10	21.20	21.20	+0.95	5	2582
10:33:05	21.15	21.20	21.15	+0.90	7	2577
10:33:05	21.20	21.25	21.20	+0.95	1	2570
10:32:48	21.15	21.20	21.20	+0.95	1	2569
10:32:13	21.10	21.20	21.20	+0.95	7	2568
10:31:01	21.15	21.20	21.15	+0.90	3	2561
10:29:24	21.20	21.25	21.20	+0.95	5	2558
10:28:48	21.20	21.25	21.20	+0.95	1	2553
10:28:15	21.20	21.25	21.20	+0.95	2	2552
10:28:15	21.10	21.20	21.20	+0.95	3	2550
10:28:01	21.10	21.20	21.20	+0.95	5	2547
10:27:30	21.05	21.20	21.20	+0.95	5	2542
10:27:11	21.10	21.20	21.10	+0.85	2	2537
10:27:11	21.10	21.20	21.10	+0.85	3	2535
10:27:11	21.10	21.20	21.10	+0.85	6	2532
10:25:05	21.10	21.20	21.20	+0.95	4	2526
10:25:00	21.10	21.20	21.20	+0.95	1	2522
10:24:24	21.10	21.20	21.20	+0.95	1	2521
10:24:16	21.10	21.20	21.20	+0.95	10	2520
10:23:44	21.10	21.20	21.20	+0.95	1	2510
10:22:07	21.10	21.20	21.20	+0.95	5	2509
10:21:29	21.10	21.15	21.15	+0.90	1	2504
10:21:21	21.15	21.20	21.15	+0.90	1	2503
10:20:58	21.10	21.20	21.20	+0.95	1	2502
10:20:03	21.05	21.20	21.20	+0.95	1	2501
10:19:54	21.05	21.20	21.20	+0.95	1	2500
10:19:52	21.05	21.20	21.20	+0.95	1	2499
10:19:36	21.05	21.20	21.20	+0.95	1	2498
10:19:28	21.15	21.20	21.15	+0.90	1	2497
10:18:53	21.05	21.15	21.15	+0.90	6	2496
10:18:53	21.05	21.10	21.10	+0.85	2	2490
10:18:53	21.05	21.10	21.10	+0.85	6	2488
10:18:53	21.05	21.10	21.10	+0.85	6	2482
10:18:53	21.05	21.10	21.10	+0.85	6	2476
10:17:48	21.00	21.05	21.05	+0.80	2	2470
10:17:38	21.05	21.10	21.00	+0.75	1	2468
10:17:38	21.05	21.10	21.05	+0.80	2	2467
10:17:31	21.05	21.10	21.05	+0.80	1	2465
10:16:49	21.05	21.10	21.05	+0.80	2	2464
10:16:08	21.05	21.10	21.05	+0.80	1	2462
10:15:33	21.00	21.05	21.05	+0.80	1	2461
10:13:46	21.00	21.05	21.05	+0.80	1	2460
10:12:04	20.95	21.10	20.95	+0.70	1	2459
10:11:47	20.95	21.10	20.95	+0.70	1	2458
10:11:35	20.95	21.05	21.05	+0.80	5	2457
10:10:02	20.95	21.00	21.00	+0.75	2	2452
10:09:36	20.95	21.00	20.95	+0.70	3	2450
10:09:35	20.90	20.95	20.95	+0.70	1	2447
10:09:23	20.90	20.95	20.95	+0.70	1	2446
10:09:12	20.90	20.95	20.95	+0.70	2	2445
10:09:03	20.95	21.05	20.95	+0.70	27	2443
10:08:56	20.95	21.00	21.00	+0.75	7	2416
10:08:56	20.95	21.00	21.00	+0.75	10	2409
10:05:53	20.90	20.95	20.95	+0.70	3	2399
10:05:53	20.90	20.95	20.95	+0.70	2	2396
10:05:25	20.85	20.90	20.90	+0.65	4	2394
10:05:25	20.85	20.90	20.90	+0.65	6	2390
10:05:25	20.85	20.90	20.90	+0.65	2	2384
10:04:26	20.90	21.00	20.90	+0.65	8	2382
10:04:22	20.90	21.00	20.90	+0.65	2	2374
10:04:19	20.90	21.00	20.90	+0.65	7	2372
10:03:19	20.90	21.00	20.90	+0.65	2	2365
10:03:11	20.95	21.00	21.00	+0.75	1	2363
10:02:45	20.95	21.00	20.95	+0.70	1	2362
10:02:45	20.95	21.00	20.95	+0.70	10	2361
10:02:33	20.95	21.00	21.00	+0.75	1	2351
10:02:15	20.95	21.00	21.00	+0.75	5	2350
10:01:16	20.90	20.95	20.95	+0.70	1	2345
10:01:03	20.95	21.00	20.95	+0.70	4	2344
10:01:01	20.95	21.00	20.95	+0.70	1	2340
10:01:01	20.95	21.00	20.95	+0.70	5	2339
10:00:42	20.95	21.00	20.95	+0.70	1	2334
10:00:37	20.90	20.95	20.95	+0.70	2	2333
10:00:36	20.95	21.00	20.95	+0.70	3	2331
10:00:30	20.95	21.00	20.95	+0.70	1	2328
10:00:01	20.95	21.00	20.95	+0.70	4	2327
09:59:32	20.95	21.00	21.00	+0.75	1	2323
09:59:27	20.95	21.00	21.00	+0.75	1	2322
09:59:24	20.95	21.00	21.00	+0.75	1	2321
09:59:13	20.95	21.00	21.00	+0.75	1	2320
09:59:06	20.95	21.00	21.00	+0.75	1	2319
09:59:02	21.00	21.05	21.00	+0.75	5	2318
09:58:57	21.00	21.05	21.00	+0.75	1	2313
09:58:56	20.95	21.00	21.00	+0.75	5	2312
09:58:48	20.95	21.00	21.00	+0.75	1	2307
09:58:48	20.95	21.00	21.00	+0.75	1	2306
09:58:39	20.90	21.00	21.00	+0.75	1	2305
09:58:39	20.90	20.95	20.95	+0.70	1	2304
09:58:38	20.90	20.95	20.95	+0.70	1	2303
09:58:31	20.95	21.00	20.95	+0.70	1	2302
09:58:20	20.95	21.00	20.95	+0.70	1	2301
09:58:20	20.95	21.00	20.95	+0.70	1	2300
09:58:18	20.95	21.00	20.95	+0.70	1	2299
09:58:17	20.95	21.00	20.95	+0.70	1	2298
09:58:12	21.00	21.05	21.00	+0.75	4	2297
09:58:12	21.00	21.05	21.00	+0.75	6	2293
09:58:12	21.00	21.05	21.00	+0.75	1	2287
09:58:12	21.00	21.05	21.00	+0.75	1	2286
09:58:12	21.00	21.05	21.00	+0.75	31	2285
09:58:12	21.00	21.05	21.00	+0.75	6	2254
09:58:12	21.00	21.05	21.00	+0.75	6	2248
09:58:12	21.00	21.05	21.00	+0.75	5	2242
09:58:12	21.00	21.05	21.00	+0.75	6	2237
09:58:12	21.00	21.05	21.00	+0.75	3	2231
09:58:12	21.00	21.05	21.00	+0.75	6	2228
09:58:07	21.00	21.10	21.00	+0.75	6	2222
09:58:02	21.05	21.10	21.00	+0.75	16	2216
09:58:02	21.05	21.10	21.05	+0.80	13	2200
09:58:02	21.05	21.10	21.05	+0.80	1	2187
09:57:25	21.10	21.15	21.10	+0.85	2	2186
09:57:15	21.10	21.15	21.10	+0.85	8	2184
09:57:15	21.10	21.15	21.10	+0.85	2	2176
09:56:44	21.10	21.20	21.10	+0.85	2	2174
09:56:24	21.10	21.20	21.10	+0.85	2	2172
09:56:05	21.10	21.20	21.10	+0.85	1	2170
09:55:07	21.10	21.20	21.10	+0.85	4	2169
09:55:07	21.10	21.20	21.10	+0.85	12	2165
09:54:53	21.10	21.20	21.10	+0.85	1	2153
09:54:49	21.15	21.20	21.15	+0.90	19	2152
09:54:45	21.15	21.20	21.15	+0.90	1	2133
09:54:29	21.15	21.20	21.15	+0.90	2	2132
09:54:25	21.20	21.25	21.20	+0.95	19	2130
09:54:16	21.25	21.30	21.25	+1.00	3	2111
09:53:55	21.25	21.30	21.25	+1.00	1	2108
09:53:55	21.25	21.30	21.25	+1.00	5	2107
09:52:28	21.20	21.25	21.25	+1.00	4	2102
09:52:21	21.20	21.25	21.25	+1.00	1	2098
09:51:57	21.15	21.20	21.20	+0.95	2	2097
09:51:08	21.20	21.25	21.20	+0.95	1	2095
09:51:06	21.20	21.25	21.20	+0.95	1	2094
09:51:00	21.20	21.25	21.20	+0.95	3	2093
09:50:34	21.20	21.35	21.20	+0.95	2	2090
09:50:30	21.20	21.35	21.20	+0.95	2	2088
09:50:23	21.20	21.35	21.20	+0.95	5	2086
09:50:23	21.25	21.35	21.20	+0.95	1	2081
09:50:23	21.25	21.35	21.25	+1.00	2	2080
09:50:22	21.25	21.35	21.25	+1.00	2	2078
09:50:03	21.25	21.35	21.25	+1.00	1	2076
09:49:49	21.25	21.35	21.35	+1.10	1	2075
09:49:36	21.30	21.35	21.30	+1.05	1	2074
09:49:36	21.30	21.35	21.30	+1.05	1	2073
09:49:36	21.30	21.35	21.30	+1.05	2	2072
09:49:36	21.30	21.35	21.30	+1.05	2	2070
09:49:36	21.30	21.35	21.30	+1.05	1	2068
09:49:11	21.30	21.35	21.30	+1.05	18	2067
09:48:03	21.30	21.40	21.30	+1.05	2	2049
09:48:00	21.30	21.40	21.40	+1.15	1	2047
09:46:22	21.25	21.35	21.35	+1.10	2	2046
09:45:23	21.30	21.45	21.30	+1.05	2	2044
09:45:23	21.35	21.45	21.35	+1.10	1	2042
09:44:57	21.40	21.50	21.40	+1.15	9	2041
09:44:45	21.45	21.50	21.45	+1.20	1	2032
09:44:45	21.40	21.45	21.45	+1.20	2	2031
09:44:43	21.40	21.45	21.45	+1.20	1	2029
09:44:02	21.40	21.45	21.45	+1.20	1	2028
09:43:26	21.40	21.45	21.45	+1.20	1	2027
09:43:21	21.35	21.40	21.40	+1.15	1	2026
09:43:07	21.35	21.40	21.40	+1.15	3	2025
09:42:58	21.35	21.40	21.40	+1.15	1	2022
09:42:00	21.40	21.45	21.40	+1.15	1	2021
09:41:46	21.35	21.40	21.40	+1.15	2	2020
09:41:46	21.40	21.45	21.40	+1.15	1	2018
09:41:36	21.40	21.45	21.45	+1.20	10	2017
09:41:23	21.40	21.45	21.40	+1.15	1	2007
09:40:55	21.40	21.45	21.45	+1.20	2	2006
09:40:43	21.30	21.40	21.40	+1.15	4	2004
09:40:38	21.40	21.45	21.40	+1.15	1	2000
09:40:35	21.35	21.45	21.35	+1.10	5	1999
09:40:35	21.40	21.45	21.40	+1.15	1	1994
09:40:35	21.40	21.45	21.45	+1.20	5	1993
09:40:19	21.35	21.45	21.45	+1.20	1	1988
09:40:16	21.40	21.45	21.40	+1.15	1	1987
09:40:16	21.40	21.45	21.40	+1.15	2	1986
09:40:16	21.30	21.40	21.40	+1.15	7	1984
09:39:52	21.35	21.40	21.35	+1.10	1	1977
09:39:51	21.30	21.40	21.30	+1.05	1	1976
09:39:26	21.35	21.40	21.35	+1.10	3	1975
09:39:09	21.30	21.35	21.35	+1.10	1	1972
09:39:07	21.30	21.35	21.35	+1.10	2	1971
09:38:10	21.15	21.30	21.30	+1.05	4	1969
09:38:10	21.15	21.30	21.30	+1.05	3	1965
09:38:10	21.15	21.30	21.30	+1.05	3	1962
09:38:10	21.15	21.20	21.20	+0.95	5	1959
09:37:31	21.20	21.30	21.20	+0.95	1	1954
09:37:27	21.20	21.30	21.20	+0.95	6	1953
09:37:15	21.20	21.30	21.20	+0.95	1	1947
09:36:59	21.25	21.30	21.20	+0.95	1	1946
09:36:59	21.25	21.30	21.25	+1.00	4	1945
09:36:48	21.20	21.30	21.20	+0.95	4	1941
09:36:38	21.25	21.30	21.25	+1.00	1	1937
09:36:34	21.30	21.35	21.25	+1.00	4	1936
09:36:34	21.30	21.35	21.30	+1.05	3	1932
09:36:03	21.30	21.35	21.25	+1.00	4	1929
09:36:03	21.30	21.35	21.30	+1.05	1	1925
09:35:41	21.25	21.30	21.30	+1.05	3	1924
09:35:36	21.25	21.30	21.25	+1.00	1	1921
09:35:33	21.25	21.35	21.25	+1.00	3	1920
09:35:32	21.30	21.35	21.30	+1.05	3	1917
09:35:25	21.25	21.35	21.25	+1.00	1	1914
09:35:20	21.25	21.35	21.25	+1.00	1	1913
09:35:09	21.30	21.35	21.30	+1.05	10	1912
09:35:09	21.35	21.40	21.35	+1.10	18	1902
09:34:28	21.35	21.40	21.40	+1.15	1	1884
09:34:26	21.35	21.40	21.40	+1.15	5	1883
09:34:09	21.40	21.45	21.40	+1.15	1	1878
09:33:58	21.40	21.45	21.40	+1.15	1	1877
09:33:58	21.35	21.40	21.40	+1.15	1	1876
09:33:28	21.35	21.45	21.45	+1.20	1	1875
09:33:11	21.45	21.50	21.45	+1.20	1	1874
09:33:11	21.35	21.45	21.45	+1.20	4	1873
09:32:29	21.40	21.45	21.40	+1.15	2	1869
09:32:21	21.40	21.45	21.40	+1.15	1	1867
09:31:23	21.35	21.40	21.40	+1.15	1	1866
09:31:12	21.35	21.40	21.40	+1.15	1	1865
09:31:04	21.40	21.45	21.40	+1.15	1	1864
09:31:01	21.40	21.50	21.40	+1.15	2	1863
09:31:01	21.40	21.50	21.40	+1.15	6	1861
09:31:01	21.45	21.50	21.45	+1.20	1	1855
09:31:00	21.45	21.50	21.45	+1.20	6	1854
09:30:53	21.40	21.50	21.50	+1.25	1	1848
09:30:50	21.45	21.50	21.45	+1.20	4	1847
09:30:41	21.45	21.50	21.50	+1.25	1	1843
09:30:37	21.45	21.50	21.50	+1.25	2	1842
09:30:27	21.40	21.50	21.50	+1.25	8	1840
09:30:21	21.40	21.45	21.45	+1.20	2	1832
09:30:21	21.40	21.45	21.45	+1.20	1	1830
09:30:14	21.40	21.50	21.50	+1.25	1	1829
09:30:01	21.40	21.50	21.50	+1.25	1	1828
09:29:51	21.35	21.40	21.40	+1.15	12	1827
09:29:51	21.40	21.50	21.40	+1.15	8	1815
09:29:44	21.40	21.45	21.45	+1.20	1	1807
09:29:24	21.45	21.50	21.45	+1.20	1	1806
09:29:23	21.40	21.50	21.50	+1.25	3	1805
09:29:20	21.40	21.50	21.50	+1.25	2	1802
09:29:14	21.40	21.45	21.45	+1.20	8	1800
09:29:13	21.35	21.45	21.35	+1.10	1	1792
09:29:12	21.35	21.40	21.40	+1.15	26	1791
09:29:12	21.35	21.40	21.40	+1.15	1	1765
09:29:04	21.30	21.35	21.35	+1.10	14	1764
09:28:55	21.25	21.35	21.35	+1.10	1	1750
09:28:49	21.25	21.35	21.35	+1.10	2	1749
09:28:49	21.30	21.35	21.30	+1.05	4	1747
09:28:49	21.30	21.35	21.30	+1.05	2	1743
09:28:49	21.30	21.35	21.30	+1.05	4	1741
09:28:33	21.30	21.35	21.35	+1.10	2	1737
09:28:25	21.30	21.35	21.35	+1.10	1	1735
09:27:58	21.30	21.35	21.30	+1.05	6	1734
09:27:58	21.30	21.35	21.30	+1.05	1	1728
09:27:54	21.25	21.30	21.30	+1.05	3	1727
09:27:52	21.25	21.30	21.30	+1.05	1	1724
09:27:45	21.25	21.30	21.30	+1.05	3	1723
09:27:40	21.25	21.30	21.25	+1.00	3	1720
09:27:40	21.25	21.30	21.25	+1.00	1	1717
09:27:21	21.20	21.30	21.30	+1.05	1	1716
09:27:12	21.25	21.30	21.25	+1.00	1	1715
09:27:12	21.15	21.25	21.25	+1.00	9	1714
09:27:12	21.15	21.25	21.25	+1.00	1	1705
09:27:09	21.15	21.25	21.25	+1.00	1	1704
09:26:51	21.20	21.25	21.20	+0.95	2	1703
09:26:29	21.20	21.25	21.20	+0.95	3	1701
09:26:16	21.20	21.30	21.20	+0.95	5	1698
09:25:55	21.15	21.30	21.15	+0.90	1	1693
09:25:52	21.25	21.30	21.25	+1.00	1	1692
09:25:45	21.15	21.25	21.25	+1.00	5	1691
09:25:41	21.15	21.25	21.25	+1.00	5	1686
09:25:33	21.15	21.25	21.15	+0.90	5	1681
09:25:28	21.15	21.25	21.15	+0.90	5	1676
09:25:22	21.15	21.25	21.15	+0.90	1	1671
09:25:12	21.15	21.25	21.15	+0.90	1	1670
09:25:11	21.20	21.25	21.20	+0.95	5	1669
09:25:03	21.20	21.30	21.20	+0.95	1	1664
09:24:49	21.25	21.30	21.25	+1.00	1	1663
09:24:49	21.25	21.30	21.25	+1.00	5	1662
09:24:45	21.20	21.30	21.20	+0.95	2	1657
09:24:44	21.20	21.30	21.20	+0.95	3	1655
09:24:40	21.20	21.30	21.20	+0.95	1	1652
09:24:32	21.15	21.30	21.15	+0.90	5	1651
09:24:30	21.15	21.20	21.20	+0.95	1	1646
09:24:27	21.10	21.20	21.20	+0.95	1	1645
09:24:25	21.10	21.20	21.10	+0.85	5	1644
09:24:20	21.20	21.30	21.20	+0.95	1	1639
09:24:14	21.20	21.30	21.20	+0.95	4	1638
09:24:13	21.20	21.30	21.30	+1.05	1	1634
09:24:12	21.20	21.30	21.20	+0.95	4	1633
09:24:09	21.25	21.30	21.25	+1.00	4	1629
09:24:09	21.25	21.35	21.25	+1.00	3	1625
09:24:09	21.30	21.35	21.30	+1.05	3	1622
09:24:08	21.35	21.40	21.35	+1.10	2	1619
09:23:58	21.35	21.40	21.35	+1.10	7	1617
09:23:57	21.35	21.40	21.40	+1.15	2	1610
09:23:50	21.35	21.40	21.40	+1.15	1	1608
09:23:34	21.30	21.35	21.35	+1.10	5	1607
09:23:26	21.30	21.35	21.35	+1.10	1	1602
09:23:21	21.35	21.40	21.35	+1.10	11	1601
09:23:17	21.35	21.40	21.35	+1.10	5	1590
09:23:02	21.35	21.40	21.35	+1.10	1	1585
09:23:00	21.35	21.40	21.40	+1.15	1	1584
09:22:59	21.35	21.45	21.45	+1.20	1	1583
09:22:58	21.35	21.45	21.35	+1.10	1	1582
09:22:58	21.40	21.45	21.35	+1.10	11	1581
09:22:58	21.40	21.45	21.40	+1.15	9	1570
09:22:35	21.40	21.55	21.40	+1.15	1	1561
09:22:34	21.40	21.55	21.55	+1.30	1	1560
09:22:34	21.40	21.55	21.40	+1.15	1	1559
09:22:33	21.45	21.55	21.45	+1.20	11	1558
09:22:33	21.50	21.55	21.50	+1.25	8	1547
09:22:33	21.50	21.55	21.50	+1.25	4	1539
09:22:27	21.50	21.60	21.60	+1.35	1	1535
09:22:12	21.50	21.60	21.50	+1.25	2	1534
09:22:09	21.50	21.55	21.50	+1.25	1	1532
09:22:07	21.50	21.60	21.50	+1.25	1	1531
09:22:07	21.50	21.60	21.50	+1.25	1	1530
09:22:07	21.55	21.60	21.55	+1.30	7	1529
09:21:59	21.60	21.65	21.60	+1.35	1	1522
09:21:54	21.65	21.70	21.65	+1.40	3	1521
09:21:54	21.65	21.70	21.65	+1.40	5	1518
09:21:53	21.60	21.75	21.60	+1.35	10	1513
09:21:46	21.65	21.75	21.65	+1.40	6	1503
09:21:46	21.65	21.75	21.65	+1.40	5	1497
09:21:41	21.65	21.80	21.65	+1.40	3	1492
09:21:41	21.70	21.80	21.70	+1.45	1	1489
09:21:28	21.70	21.80	21.70	+1.45	3	1488
09:21:28	21.70	21.80	21.70	+1.45	1	1485
09:21:01	21.60	21.75	21.75	+1.50	5	1484
09:20:57	21.60	21.75	21.75	+1.50	1	1479
09:20:52	21.60	21.75	21.75	+1.50	2	1478
09:20:34	21.70	21.80	21.70	+1.45	1	1476
09:20:32	21.60	21.75	21.80	+1.55	2	1475
09:20:32	21.60	21.75	21.75	+1.50	3	1473
09:20:29	21.70	21.75	21.70	+1.45	4	1470
09:20:29	21.70	21.75	21.70	+1.45	6	1466
09:20:26	21.65	21.75	21.65	+1.40	1	1460
09:20:25	21.65	21.75	21.65	+1.40	2	1459
09:20:23	21.70	21.75	21.70	+1.45	1	1457
09:20:20	21.70	21.80	21.70	+1.45	3	1456
09:20:20	21.75	21.80	21.75	+1.50	1	1453
09:20:20	21.70	21.75	21.75	+1.50	4	1452
09:20:17	21.70	21.75	21.75	+1.50	1	1448
09:19:57	21.65	21.75	21.75	+1.50	1	1447
09:19:56	21.65	21.75	21.75	+1.50	10	1446
09:19:52	21.65	21.75	21.75	+1.50	1	1436
09:19:46	21.55	21.70	21.75	+1.50	4	1435
09:19:46	21.55	21.70	21.70	+1.45	1	1431
09:19:46	21.55	21.65	21.65	+1.40	1	1430
09:19:46	21.60	21.65	21.60	+1.35	3	1429
09:19:41	21.55	21.65	21.75	+1.50	2	1426
09:19:41	21.55	21.65	21.70	+1.45	1	1424
09:19:41	21.55	21.65	21.65	+1.40	2	1423
09:19:40	21.55	21.65	21.65	+1.40	2	1421
09:19:36	21.50	21.60	21.70	+1.45	2	1419
09:19:36	21.50	21.60	21.65	+1.40	9	1417
09:19:36	21.50	21.60	21.60	+1.35	5	1408
09:19:30	21.55	21.65	21.55	+1.30	11	1403
09:19:30	21.55	21.65	21.65	+1.40	1	1392
09:19:24	21.60	21.70	21.60	+1.35	1	1391
09:19:21	21.55	21.65	21.65	+1.40	1	1390
09:19:12	21.55	21.70	21.70	+1.45	1	1389
09:19:07	21.60	21.70	21.60	+1.35	1	1388
09:19:07	21.55	21.70	21.70	+1.45	1	1387
09:19:02	21.55	21.60	21.60	+1.35	2	1386
09:19:02	21.55	21.60	21.60	+1.35	1	1384
09:19:02	21.65	21.75	21.60	+1.35	19	1383
09:19:02	21.65	21.75	21.65	+1.40	8	1364
09:19:01	21.65	21.75	21.75	+1.50	1	1356
09:18:59	21.70	21.75	21.70	+1.45	3	1355
09:18:58	21.70	21.80	21.80	+1.55	4	1352
09:18:58	21.75	21.80	21.70	+1.45	21	1348
09:18:58	21.75	21.80	21.75	+1.50	9	1327
09:18:53	21.75	21.85	21.75	+1.50	1	1318
09:18:51	21.80	21.85	21.80	+1.55	5	1317
09:18:50	21.80	21.85	21.80	+1.55	1	1312
09:18:41	21.75	21.85	21.75	+1.50	1	1311
09:18:41	21.80	21.85	21.80	+1.55	1	1310
09:18:37	21.80	21.85	21.80	+1.55	5	1309
09:18:28	21.75	21.85	21.75	+1.50	1	1304
09:18:28	21.75	21.85	21.85	+1.60	1	1303
09:18:28	21.75	21.85	21.85	+1.60	4	1302
09:18:26	21.80	21.85	21.80	+1.55	6	1298
09:18:26	21.80	21.85	21.80	+1.55	15	1292
09:18:25	21.80	21.85	21.85	+1.60	2	1277
09:18:24	21.80	21.90	21.90	+1.65	1	1275
09:18:21	21.85	21.90	21.85	+1.60	2	1274
09:18:18	21.80	21.85	21.85	+1.60	2	1272
09:18:17	21.80	21.85	21.80	+1.55	1	1270
09:18:17	21.80	21.85	21.85	+1.60	1	1269
09:18:15	21.80	21.85	21.85	+1.60	1	1268
09:18:14	21.80	21.85	21.85	+1.60	1	1267
09:18:13	21.80	21.85	21.85	+1.60	1	1266
09:18:11	21.80	21.85	21.85	+1.60	1	1265
09:18:05	21.80	21.85	21.85	+1.60	1	1264
09:18:04	21.75	21.80	21.80	+1.55	3	1263
09:18:02	21.75	21.80	21.80	+1.55	1	1260
09:17:58	21.70	21.75	21.75	+1.50	1	1259
09:17:56	21.70	21.75	21.75	+1.50	1	1258
09:17:49	21.65	21.75	21.75	+1.50	1	1257
09:17:49	21.65	21.75	21.75	+1.50	3	1256
09:17:49	21.70	21.75	21.70	+1.45	5	1253
09:17:47	21.70	21.75	21.75	+1.50	1	1248
09:17:45	21.70	21.75	21.75	+1.50	1	1247
09:17:41	21.75	21.80	21.75	+1.50	1	1246
09:17:41	21.75	21.80	21.80	+1.55	1	1245
09:17:41	21.70	21.80	21.80	+1.55	1	1244
09:17:41	21.75	21.80	21.70	+1.45	19	1243
09:17:41	21.75	21.80	21.75	+1.50	1	1224
09:17:40	21.75	21.80	21.75	+1.50	1	1223
09:17:40	21.75	21.80	21.75	+1.50	10	1222
09:17:40	21.80	21.85	21.80	+1.55	1	1212
09:17:39	21.80	21.85	21.80	+1.55	1	1211
09:17:38	21.80	21.85	21.80	+1.55	1	1210
09:17:38	21.80	21.85	21.80	+1.55	5	1209
09:17:38	21.75	21.80	21.80	+1.55	5	1204
09:17:38	21.75	21.80	21.80	+1.55	7	1199
09:17:38	21.75	21.80	21.80	+1.55	2	1192
09:17:37	21.75	21.80	21.80	+1.55	1	1190
09:17:37	21.75	21.80	21.80	+1.55	5	1189
09:17:35	21.75	21.80	21.80	+1.55	1	1184
09:17:35	21.75	21.80	21.80	+1.55	1	1183
09:17:31	21.70	21.80	21.80	+1.55	1	1182
09:17:30	21.70	21.80	21.80	+1.55	1	1181
09:17:30	21.70	21.80	21.80	+1.55	1	1180
09:17:28	21.70	21.80	21.80	+1.55	2	1179
09:17:27	21.70	21.80	21.80	+1.55	1	1177
09:17:27	21.70	21.80	21.80	+1.55	1	1176
09:17:27	21.70	21.75	21.75	+1.50	3	1175
09:17:27	21.70	21.75	21.75	+1.50	6	1172
09:17:27	21.70	21.75	21.75	+1.50	6	1166
09:17:27	21.70	21.75	21.75	+1.50	6	1160
09:17:27	21.70	21.75	21.75	+1.50	6	1154
09:17:27	21.70	21.75	21.75	+1.50	3	1148
09:17:27	21.70	21.75	21.75	+1.50	6	1145
09:17:27	21.70	21.75	21.75	+1.50	6	1139
09:17:24	21.65	21.70	21.70	+1.45	11	1133
09:17:24	21.65	21.70	21.70	+1.45	10	1122
09:17:24	21.65	21.70	21.70	+1.45	1	1112
09:17:23	21.65	21.70	21.70	+1.45	1	1111
09:17:23	21.65	21.70	21.70	+1.45	1	1110
09:17:22	21.65	21.70	21.70	+1.45	1	1109
09:17:21	21.65	21.70	21.70	+1.45	1	1108
09:17:21	21.65	21.70	21.70	+1.45	3	1107
09:17:19	21.65	21.70	21.70	+1.45	1	1104
09:17:18	21.65	21.70	21.70	+1.45	1	1103
09:17:15	21.65	21.70	21.70	+1.45	1	1102
09:17:10	21.65	21.70	21.70	+1.45	1	1101
09:17:10	21.60	21.65	21.65	+1.40	5	1100
09:17:10	21.60	21.65	21.65	+1.40	6	1095
09:17:10	21.60	21.65	21.65	+1.40	4	1089
09:17:10	21.60	21.65	21.65	+1.40	6	1085
09:17:10	21.60	21.65	21.65	+1.40	15	1079
09:17:09	21.60	21.65	21.65	+1.40	1	1064
09:17:07	21.60	21.65	21.65	+1.40	1	1063
09:17:06	21.55	21.60	21.60	+1.35	1	1062
09:17:06	21.55	21.60	21.60	+1.35	6	1061
09:17:06	21.55	21.60	21.60	+1.35	6	1055
09:17:06	21.55	21.60	21.60	+1.35	6	1049
09:17:06	21.55	21.60	21.60	+1.35	10	1043
09:17:05	21.55	21.60	21.60	+1.35	1	1033
09:17:04	21.55	21.60	21.60	+1.35	5	1032
09:17:03	21.55	21.60	21.60	+1.35	1	1027
09:17:00	21.55	21.60	21.60	+1.35	1	1026
09:16:58	21.55	21.60	21.60	+1.35	1	1025
09:16:50	21.55	21.60	21.60	+1.35	1	1024
09:16:43	21.55	21.60	21.60	+1.35	1	1023
09:16:43	21.55	21.60	21.55	+1.30	2	1022
09:16:43	21.55	21.60	21.55	+1.30	1	1020
09:16:43	21.50	21.55	21.55	+1.30	1	1019
09:16:26	21.50	21.55	21.55	+1.30	1	1018
09:16:18	21.45	21.55	21.55	+1.30	1	1017
09:16:11	21.45	21.55	21.55	+1.30	1	1016
09:16:07	21.50	21.55	21.50	+1.25	5	1015
09:16:07	21.55	21.60	21.55	+1.30	3	1010
09:15:53	21.55	21.60	21.55	+1.30	1	1007
09:15:52	21.55	21.60	21.55	+1.30	5	1006
09:15:48	21.55	21.60	21.55	+1.30	1	1001
09:15:23	21.50	21.55	21.55	+1.30	4	1000
09:15:11	21.50	21.55	21.55	+1.30	12	996
09:15:11	21.45	21.55	21.55	+1.30	1	984
09:15:10	21.50	21.55	21.50	+1.25	1	983
09:15:07	21.45	21.50	21.50	+1.25	2	982
09:15:07	21.45	21.50	21.50	+1.25	1	980
09:15:00	21.45	21.50	21.50	+1.25	1	979
09:14:52	21.50	21.55	21.50	+1.25	2	978
09:14:49	21.50	21.55	21.50	+1.25	5	976
09:14:36	21.50	21.55	21.55	+1.30	2	971
09:14:33	21.55	21.60	21.55	+1.30	1	969
09:14:30	21.55	21.60	21.55	+1.30	1	968
09:14:30	21.55	21.60	21.55	+1.30	6	967
09:14:30	21.55	21.60	21.55	+1.30	3	961
09:14:30	21.55	21.60	21.55	+1.30	1	958
09:14:26	21.55	21.60	21.60	+1.35	1	957
09:14:08	21.60	21.65	21.60	+1.35	1	956
09:14:08	21.55	21.60	21.60	+1.35	1	955
09:14:04	21.60	21.65	21.60	+1.35	1	954
09:14:04	21.55	21.60	21.60	+1.35	1	953
09:14:01	21.60	21.65	21.60	+1.35	1	952
09:13:56	21.60	21.65	21.60	+1.35	1	951
09:13:56	21.55	21.60	21.60	+1.35	1	950
09:13:56	21.55	21.65	21.65	+1.40	2	949
09:13:54	21.55	21.65	21.65	+1.40	1	947
09:13:51	21.60	21.65	21.60	+1.35	1	946
09:13:50	21.55	21.60	21.60	+1.35	2	945
09:13:40	21.50	21.65	21.65	+1.40	6	943
09:13:39	21.50	21.65	21.50	+1.25	1	937
09:13:29	21.50	21.65	21.65	+1.40	1	936
09:13:28	21.60	21.65	21.60	+1.35	2	935
09:13:26	21.60	21.65	21.60	+1.35	1	933
09:13:21	21.50	21.65	21.65	+1.40	1	932
09:13:21	21.50	21.65	21.50	+1.25	1	931
09:13:17	21.60	21.65	21.60	+1.35	6	930
09:13:17	21.50	21.60	21.60	+1.35	4	924
09:13:09	21.50	21.60	21.60	+1.35	1	920
09:12:59	21.50	21.60	21.60	+1.35	1	919
09:12:39	21.50	21.60	21.60	+1.35	1	918
09:12:39	21.50	21.60	21.60	+1.35	1	917
09:12:34	21.50	21.60	21.60	+1.35	1	916
09:12:26	21.50	21.60	21.65	+1.40	13	915
09:12:26	21.50	21.60	21.60	+1.35	12	902
09:12:02	21.50	21.60	21.60	+1.35	1	890
09:12:00	21.50	21.60	21.60	+1.35	3	889
09:11:43	21.60	21.65	21.60	+1.35	1	886
09:11:43	21.50	21.60	21.60	+1.35	9	885
09:11:34	21.50	21.60	21.60	+1.35	3	876
09:11:15	21.60	21.65	21.60	+1.35	1	873
09:11:14	21.50	21.65	21.65	+1.40	4	872
09:11:14	21.50	21.65	21.50	+1.25	3	868
09:11:10	21.50	21.60	21.60	+1.35	8	865
09:11:09	21.55	21.60	21.55	+1.30	3	857
09:11:06	21.55	21.65	21.65	+1.40	1	854
09:11:05	21.60	21.65	21.60	+1.35	5	853
09:11:04	21.60	21.65	21.60	+1.35	2	848
09:11:02	21.60	21.65	21.60	+1.35	1	846
09:11:00	21.50	21.60	21.60	+1.35	5	845
09:10:58	21.50	21.60	21.60	+1.35	1	840
09:10:57	21.55	21.60	21.55	+1.30	1	839
09:10:54	21.60	21.65	21.60	+1.35	1	838
09:10:52	21.55	21.65	21.65	+1.40	2	837
09:10:50	21.55	21.65	21.65	+1.40	2	835
09:10:50	21.55	21.65	21.65	+1.40	3	833
09:10:47	21.60	21.70	21.60	+1.35	1	830
09:10:47	21.60	21.70	21.60	+1.35	6	829
09:10:47	21.60	21.70	21.60	+1.35	6	823
09:10:47	21.60	21.70	21.60	+1.35	6	817
09:10:47	21.60	21.70	21.60	+1.35	5	811
09:10:47	21.65	21.70	21.60	+1.35	5	806
09:10:47	21.65	21.70	21.65	+1.40	1	801
09:10:42	21.65	21.70	21.65	+1.40	1	800
09:10:41	21.65	21.70	21.65	+1.40	2	799
09:10:41	21.60	21.65	21.65	+1.40	1	797
09:10:41	21.60	21.70	21.60	+1.35	3	796
09:10:39	21.60	21.65	21.65	+1.40	3	793
09:10:38	21.60	21.65	21.65	+1.40	1	790
09:10:36	21.60	21.65	21.65	+1.40	1	789
09:10:32	21.60	21.65	21.65	+1.40	2	788
09:10:31	21.60	21.65	21.65	+1.40	1	786
09:10:29	21.60	21.65	21.60	+1.35	2	785
09:10:29	21.60	21.65	21.65	+1.40	1	783
09:10:27	21.65	21.70	21.65	+1.40	1	782
09:10:25	21.60	21.70	21.70	+1.45	2	781
09:10:23	21.60	21.70	21.70	+1.45	2	779
09:10:19	21.60	21.70	21.60	+1.35	3	777
09:10:16	21.60	21.70	21.70	+1.45	2	774
09:10:16	21.60	21.70	21.70	+1.45	2	772
09:10:10	21.60	21.70	21.60	+1.35	1	770
09:10:08	21.60	21.70	21.60	+1.35	1	769
09:10:07	21.50	21.60	21.60	+1.35	13	768
09:10:07	21.50	21.60	21.60	+1.35	3	755
09:10:07	21.50	21.60	21.60	+1.35	1	752
09:10:07	21.50	21.60	21.60	+1.35	6	751
09:10:07	21.50	21.60	21.60	+1.35	6	745
09:10:07	21.50	21.60	21.60	+1.35	6	739
09:10:07	21.50	21.60	21.60	+1.35	6	733
09:10:07	21.50	21.60	21.60	+1.35	3	727
09:10:07	21.50	21.60	21.60	+1.35	3	724
09:10:07	21.50	21.60	21.60	+1.35	6	721
09:10:07	21.50	21.60	21.60	+1.35	6	715
09:10:07	21.50	21.60	21.60	+1.35	3	709
09:10:06	21.50	21.55	21.60	+1.35	28	706
09:10:06	21.50	21.55	21.55	+1.30	2	678
09:10:05	21.50	21.55	21.50	+1.25	1	676
09:10:03	21.45	21.55	21.45	+1.20	1	675
09:09:59	21.45	21.50	21.50	+1.25	4	674
09:09:59	21.45	21.55	21.55	+1.30	1	670
09:09:58	21.45	21.55	21.55	+1.30	2	669
09:09:48	21.50	21.55	21.50	+1.25	1	667
09:09:41	21.50	21.60	21.50	+1.25	3	666
09:09:40	21.50	21.60	21.60	+1.35	3	663
09:09:38	21.50	21.60	21.60	+1.35	5	660
09:09:37	21.50	21.60	21.50	+1.25	10	655
09:09:37	21.55	21.60	21.55	+1.30	1	645
09:09:34	21.50	21.60	21.60	+1.35	3	644
09:09:32	21.55	21.60	21.55	+1.30	14	641
09:09:30	21.55	21.70	21.70	+1.45	1	627
09:09:28	21.55	21.70	21.70	+1.45	3	626
09:09:28	21.60	21.70	21.60	+1.35	1	623
09:09:28	21.60	21.70	21.70	+1.45	2	622
09:09:28	21.60	21.65	21.65	+1.40	1	620
09:09:27	21.60	21.65	21.65	+1.40	1	619
09:09:27	21.60	21.65	21.65	+1.40	2	618
09:09:27	21.60	21.65	21.65	+1.40	3	616
09:09:27	21.55	21.65	21.65	+1.40	1	613
09:09:25	21.55	21.65	21.65	+1.40	3	612
09:09:24	21.55	21.65	21.65	+1.40	2	609
09:09:18	21.50	21.60	21.65	+1.40	1	607
09:09:18	21.50	21.60	21.60	+1.35	2	606
09:09:17	21.50	21.60	21.60	+1.35	1	604
09:09:14	21.55	21.65	21.55	+1.30	2	603
09:09:12	21.50	21.60	21.60	+1.35	1	601
09:09:08	21.50	21.60	21.50	+1.25	4	600
09:09:07	21.55	21.60	21.55	+1.30	3	596
09:09:03	21.60	21.65	21.60	+1.35	5	593
09:09:03	21.60	21.65	21.60	+1.35	1	588
09:09:00	21.60	21.65	21.65	+1.40	1	587
09:08:58	21.60	21.65	21.60	+1.35	1	586
09:08:53	21.65	21.70	21.65	+1.40	1	585
09:08:53	21.55	21.60	21.65	+1.40	1	584
09:08:53	21.55	21.60	21.60	+1.35	3	583
09:08:50	21.60	21.70	21.60	+1.35	4	580
09:08:49	21.60	21.75	21.60	+1.35	1	576
09:08:49	21.65	21.75	21.65	+1.40	4	575
09:08:49	21.65	21.75	21.65	+1.40	1	571
09:08:45	21.75	21.80	21.75	+1.50	5	570
09:08:45	21.75	21.80	21.75	+1.50	6	565
09:08:45	21.75	21.80	21.75	+1.50	6	559
09:08:45	21.60	21.75	21.75	+1.50	13	553
09:08:44	21.65	21.75	21.65	+1.40	1	540
09:08:44	21.60	21.75	21.60	+1.35	5	539
09:08:43	21.60	21.75	21.75	+1.50	2	534
09:08:37	21.55	21.60	21.60	+1.35	1	532
09:08:36	21.50	21.60	21.50	+1.25	1	531
09:08:34	21.50	21.60	21.60	+1.35	10	530
09:08:34	21.50	21.55	21.55	+1.30	1	520
09:08:33	21.50	21.55	21.50	+1.25	2	519
09:08:29	21.35	21.50	21.50	+1.25	6	517
09:08:29	21.35	21.50	21.50	+1.25	9	511
09:08:27	21.35	21.45	21.45	+1.20	13	502
09:08:27	21.35	21.45	21.45	+1.20	3	489
09:08:27	21.30	21.40	21.40	+1.15	29	486
09:08:27	21.30	21.40	21.40	+1.15	1	457
09:08:24	21.30	21.35	21.35	+1.10	1	456
09:08:23	21.30	21.35	21.35	+1.10	9	455
09:08:15	21.30	21.35	21.30	+1.05	1	446
09:08:12	21.30	21.35	21.35	+1.10	4	445
09:08:10	21.25	21.30	21.30	+1.05	4	441
09:08:09	21.25	21.30	21.30	+1.05	5	437
09:08:02	21.25	21.30	21.25	+1.00	1	432
09:07:54	21.25	21.30	21.30	+1.05	1	431
09:07:42	21.25	21.30	21.30	+1.05	1	430
09:07:39	21.20	21.30	21.30	+1.05	2	429
09:07:35	21.20	21.30	21.30	+1.05	3	427
09:07:34	21.25	21.30	21.20	+0.95	1	424
09:07:34	21.25	21.30	21.25	+1.00	1	423
09:07:32	21.20	21.30	21.30	+1.05	1	422
09:07:31	21.20	21.30	21.30	+1.05	1	421
09:07:30	21.20	21.30	21.30	+1.05	8	420
09:07:28	21.20	21.30	21.30	+1.05	1	412
09:07:27	21.20	21.30	21.30	+1.05	1	411
09:07:24	21.15	21.30	21.30	+1.05	10	410
09:07:21	21.15	21.30	21.30	+1.05	1	400
09:07:21	21.20	21.30	21.20	+0.95	1	399
09:07:10	21.35	21.40	21.35	+1.10	1	398
09:07:10	21.35	21.40	21.35	+1.10	1	397
09:07:09	21.25	21.35	21.35	+1.10	7	396
09:07:08	21.25	21.35	21.25	+1.00	1	389
09:07:07	21.25	21.35	21.35	+1.10	1	388
09:07:04	21.25	21.35	21.25	+1.00	1	387
09:06:58	21.25	21.30	21.30	+1.05	13	386
09:06:58	21.10	21.20	21.25	+1.00	6	373
09:06:58	21.10	21.20	21.20	+0.95	3	367
09:06:55	21.10	21.15	21.15	+0.90	1	364
09:06:41	21.10	21.15	21.15	+0.90	1	363
09:06:40	21.10	21.20	21.20	+0.95	10	362
09:06:40	21.10	21.15	21.15	+0.90	1	352
09:06:36	21.15	21.20	21.15	+0.90	1	351
09:06:22	21.10	21.15	21.15	+0.90	1	350
09:06:19	21.15	21.20	21.15	+0.90	5	349
09:06:17	21.15	21.20	21.15	+0.90	1	344
09:06:03	21.15	21.20	21.15	+0.90	1	343
09:06:01	21.15	21.20	21.15	+0.90	1	342
09:05:47	21.10	21.25	21.10	+0.85	1	341
09:05:39	21.10	21.25	21.10	+0.85	5	340
09:05:29	21.05	21.20	21.20	+0.95	1	335
09:05:29	21.05	21.20	21.20	+0.95	20	334
09:05:27	21.05	21.15	21.15	+0.90	16	314
09:05:27	21.05	21.15	21.15	+0.90	7	298
09:05:25	21.05	21.10	21.10	+0.85	13	291
09:05:25	21.05	21.10	21.10	+0.85	20	278
09:05:21	21.00	21.05	21.05	+0.80	2	258
09:05:11	21.00	21.05	21.00	+0.75	5	256
09:04:51	21.05	21.10	21.05	+0.80	1	251
09:04:46	20.90	21.05	21.05	+0.80	10	250
09:04:45	20.90	21.00	21.00	+0.75	6	240
09:04:45	20.90	21.00	21.00	+0.75	1	234
09:03:56	20.85	20.90	20.90	+0.65	2	233
09:03:50	20.85	20.90	20.90	+0.65	1	231
09:03:50	20.85	20.90	20.90	+0.65	1	230
09:03:30	20.90	21.00	20.90	+0.65	5	229
09:03:28	20.85	20.90	20.90	+0.65	6	224
09:03:20	20.80	20.85	20.85	+0.60	1	218
09:03:10	20.80	20.85	20.85	+0.60	1	217
09:03:03	20.80	20.85	20.85	+0.60	4	216
09:02:55	20.85	20.90	20.85	+0.60	1	212
09:02:39	20.90	21.00	20.90	+0.65	1	211
09:02:17	21.00	21.10	21.00	+0.75	5	210
09:02:06	21.05	21.20	21.05	+0.80	1	205
09:02:05	21.05	21.20	21.05	+0.80	1	204
09:02:05	21.05	21.20	21.05	+0.80	1	203
09:02:04	21.10	21.15	21.15	+0.90	1	202
09:02:04	21.05	21.15	21.15	+0.90	16	201
09:02:04	21.05	21.10	21.10	+0.85	7	185
09:01:57	21.00	21.05	21.05	+0.80	4	178
09:01:49	21.05	21.10	21.05	+0.80	3	174
09:01:44	21.05	21.15	21.15	+0.90	1	171
09:01:39	21.05	21.15	21.05	+0.80	1	170
09:01:33	20.90	21.05	21.05	+0.80	2	169
09:01:30	21.05	21.15	21.05	+0.80	1	167
09:01:22	21.05	21.15	21.15	+0.90	1	166
09:01:22	21.05	21.10	21.20	+0.95	1	165
09:01:22	21.05	21.10	21.15	+0.90	1	164
09:01:22	21.05	21.10	21.10	+0.85	3	163
09:01:20	21.05	21.10	21.05	+0.80	1	160
09:01:18	21.05	21.10	21.10	+0.85	5	159
09:01:02	21.00	21.05	21.05	+0.80	1	154
09:00:54	20.80	21.00	21.00	+0.75	1	153
09:00:54	20.80	21.00	21.00	+0.75	6	152
09:00:54	20.80	21.00	21.00	+0.75	6	146
09:00:54	20.80	20.90	21.00	+0.75	5	140
09:00:54	20.80	20.90	20.90	+0.65	1	135
09:00:54	20.80	20.90	20.90	+0.65	1	134
09:00:52	20.80	21.00	21.00	+0.75	12	133
09:00:52	20.75	20.90	21.00	+0.75	5	121
09:00:52	20.75	20.90	20.95	+0.70	10	116
09:00:52	20.75	20.90	20.90	+0.65	5	106
09:00:50	20.75	20.85	20.85	+0.60	5	101
09:00:50	20.75	20.85	20.85	+0.60	1	96
09:00:45	20.75	20.85	20.75	+0.50	2	95
09:00:41	20.75	20.80	20.80	+0.55	33	93
09:00:41	20.70	20.75	20.75	+0.50	3	60
09:00:27	20.70	20.75	20.75	+0.50	4	57
09:00:23	20.75	20.80	20.75	+0.50	1	53
09:00:06	20.75	20.80	20.75	+0.50	5	52
09:00:02	20.60	20.65	20.65	+0.40	1	47
09:00:02	20.75	20.80	20.75	+0.50	1	46
09:00:01	--	--	20.75	+0.50	45	45

　

其他人也逛...

DJI AVATA 2 暢飛套裝(三電池版)

PChome 購物儲值100, 000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

ROG Phone 8 Pro (16/512) 幻影黑

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

統一超商10000元虛擬商品卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值5, 000元

MyCard 5000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)

大潤發5000元即享券(餘額型)

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)

MyCard 2000點虛擬點數卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

台股挑戰歷史高點法人：美公布...

【台股盤後】指數收漲148點站上...

我的自選股

即時重大訊息

‧【金屬盤後】金銅價漲☆
‧和碩首季每股賺1.22元估第2季...
‧【台股盤中】航運股匯聚人氣台...

加密貨幣

比特幣BTC	60598.63	-2,451.33	-3.89%
以太幣ETH	2897.67	-138.35	-4.56%
瑞波幣XRP	0.502312	-0.02	-3.59%
比特幣現金BCH	425.04	-29.92	-6.58%
萊特幣LTC	80.00	-3.06	-3.68%
卡達幣ADA	0.447038	-0.02	-3.55%
波場幣TRX	0.126752	0.00	0.44%
恆星幣XLM	0.106096	0.00	-2.17%

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。