最新[公告] 創見:代子公司Saffire Investment Ltd.公告取得Transcend Information Europe B.V. 100%股權熱門[公告] 台橡:代子公司Polybus Corporation Pte Ltd公告變更會計師

更新報價

炎　洲 (4306) 塑膠工業上市炎洲集團

21.45 ▲+0.25 +1.18% 0.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	4,160	21.40	17	21.45	14	20.80	21.50	20.70	21.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	21.40	21.45	21.45	+0.25	11	4160
13:30:00	21.40	21.45	21.45	+0.25	170	4149
13:24:45	21.45	21.50	21.45	+0.25	1	3979
13:24:41	21.45	21.50	21.45	+0.25	10	3978
13:24:41	21.45	21.50	21.50	+0.30	1	3968
13:24:31	21.45	21.50	21.50	+0.30	1	3967
13:24:25	21.45	21.50	21.50	+0.30	1	3966
13:24:25	21.45	21.50	21.45	+0.25	3	3965
13:24:24	21.40	21.50	21.50	+0.30	1	3962
13:24:23	21.40	21.45	21.45	+0.25	2	3961
13:24:22	21.40	21.45	21.45	+0.25	5	3959
13:24:20	21.40	21.45	21.45	+0.25	1	3954
13:24:19	21.40	21.45	21.45	+0.25	3	3953
13:24:14	21.40	21.45	21.40	+0.20	1	3950
13:24:02	21.40	21.45	21.45	+0.25	1	3949
13:23:58	21.40	21.45	21.45	+0.25	5	3948
13:23:57	21.40	21.45	21.45	+0.25	1	3943
13:23:53	21.40	21.45	21.45	+0.25	1	3942
13:23:44	21.40	21.45	21.45	+0.25	2	3941
13:23:22	21.40	21.45	21.45	+0.25	1	3939
13:23:07	21.40	21.45	21.45	+0.25	1	3938
13:23:01	21.45	21.50	21.45	+0.25	3	3937
13:23:00	21.40	21.45	21.45	+0.25	1	3934
13:22:53	21.40	21.45	21.45	+0.25	1	3933
13:22:44	21.40	21.45	21.45	+0.25	2	3932
13:22:44	21.45	21.50	21.45	+0.25	3	3930
13:22:41	21.45	21.50	21.45	+0.25	1	3927
13:22:41	21.45	21.50	21.50	+0.30	2	3926
13:22:40	21.45	21.50	21.45	+0.25	3	3924
13:22:28	21.45	21.50	21.45	+0.25	2	3921
13:22:28	21.45	21.50	21.45	+0.25	3	3919
13:22:19	21.45	21.50	21.45	+0.25	5	3916
13:22:17	21.40	21.50	21.50	+0.30	2	3911
13:22:09	21.45	21.50	21.45	+0.25	5	3909
13:22:05	21.40	21.45	21.45	+0.25	2	3904
13:21:58	21.45	21.50	21.45	+0.25	5	3902
13:21:57	21.45	21.50	21.45	+0.25	2	3897
13:21:53	21.45	21.50	21.45	+0.25	1	3895
13:21:53	21.45	21.50	21.45	+0.25	20	3894
13:21:53	21.40	21.45	21.45	+0.25	5	3874
13:21:51	21.40	21.45	21.45	+0.25	5	3869
13:21:49	21.40	21.45	21.45	+0.25	1	3864
13:21:47	21.40	21.45	21.45	+0.25	5	3863
13:21:44	21.40	21.45	21.45	+0.25	10	3858
13:21:41	21.40	21.45	21.45	+0.25	2	3848
13:21:38	21.40	21.45	21.45	+0.25	5	3846
13:21:35	21.40	21.45	21.45	+0.25	1	3841
13:21:01	21.40	21.45	21.45	+0.25	2	3840
13:20:56	21.40	21.45	21.45	+0.25	1	3838
13:20:47	21.40	21.45	21.40	+0.20	1	3837
13:20:18	21.40	21.45	21.40	+0.20	1	3836
13:20:17	21.40	21.45	21.45	+0.25	1	3835
13:20:15	21.40	21.45	21.45	+0.25	10	3834
13:20:15	21.40	21.45	21.45	+0.25	1	3824
13:20:05	21.40	21.45	21.45	+0.25	1	3823
13:19:48	21.40	21.45	21.45	+0.25	10	3822
13:19:46	21.40	21.45	21.45	+0.25	2	3812
13:19:46	21.40	21.45	21.45	+0.25	10	3810
13:19:42	21.40	21.45	21.45	+0.25	1	3800
13:19:42	21.40	21.45	21.45	+0.25	1	3799
13:19:38	21.40	21.45	21.45	+0.25	1	3798
13:19:38	21.40	21.45	21.40	+0.20	1	3797
13:19:00	21.40	21.45	21.45	+0.25	1	3796
13:18:48	21.40	21.45	21.45	+0.25	1	3795
13:18:47	21.40	21.45	21.45	+0.25	4	3794
13:18:43	21.40	21.45	21.40	+0.20	1	3790
13:18:42	21.40	21.45	21.45	+0.25	2	3789
13:18:38	21.40	21.45	21.45	+0.25	1	3787
13:18:31	21.40	21.45	21.45	+0.25	5	3786
13:18:31	21.40	21.45	21.40	+0.20	1	3781
13:18:26	21.40	21.45	21.45	+0.25	1	3780
13:18:26	21.40	21.45	21.45	+0.25	10	3779
13:17:56	21.40	21.45	21.45	+0.25	1	3769
13:17:47	21.35	21.40	21.40	+0.20	20	3768
13:17:46	21.35	21.40	21.40	+0.20	5	3748
13:17:43	21.35	21.40	21.40	+0.20	2	3743
13:17:38	21.35	21.40	21.40	+0.20	1	3741
13:17:36	21.35	21.40	21.40	+0.20	1	3740
13:17:35	21.35	21.40	21.40	+0.20	1	3739
13:17:31	21.35	21.40	21.40	+0.20	4	3738
13:17:21	21.35	21.40	21.40	+0.20	5	3734
13:17:17	21.35	21.40	21.40	+0.20	5	3729
13:17:16	21.35	21.40	21.40	+0.20	1	3724
13:17:15	21.35	21.40	21.40	+0.20	5	3723
13:17:13	21.35	21.40	21.40	+0.20	5	3718
13:17:11	21.35	21.40	21.40	+0.20	2	3713
13:17:11	21.35	21.40	21.40	+0.20	1	3711
13:17:10	21.35	21.40	21.40	+0.20	5	3710
13:16:48	21.35	21.40	21.35	+0.15	2	3705
13:16:46	21.30	21.35	21.35	+0.15	11	3703
13:16:45	21.30	21.35	21.35	+0.15	2	3692
13:16:44	21.30	21.35	21.30	+0.10	5	3690
13:16:42	21.30	21.35	21.30	+0.10	3	3685
13:16:40	21.30	21.35	21.35	+0.15	1	3682
13:16:40	21.30	21.35	21.30	+0.10	2	3681
13:16:40	21.30	21.35	21.30	+0.10	3	3679
13:16:40	21.30	21.35	21.35	+0.15	10	3676
13:16:40	21.35	21.40	21.35	+0.15	5	3666
13:16:29	21.30	21.35	21.35	+0.15	1	3661
13:16:26	21.30	21.35	21.35	+0.15	2	3660
13:16:26	21.30	21.35	21.35	+0.15	2	3658
13:16:25	21.30	21.35	21.30	+0.10	2	3656
13:16:25	21.30	21.35	21.30	+0.10	3	3654
13:16:25	21.35	21.40	21.35	+0.15	7	3651
13:16:22	21.35	21.40	21.35	+0.15	4	3644
13:16:22	21.35	21.40	21.35	+0.15	1	3640
13:16:19	21.35	21.40	21.35	+0.15	5	3639
13:15:47	21.35	21.40	21.35	+0.15	5	3634
13:15:47	21.35	21.40	21.40	+0.20	2	3629
13:15:45	21.35	21.40	21.35	+0.15	1	3627
13:15:27	21.35	21.40	21.35	+0.15	3	3626
13:15:16	21.35	21.40	21.35	+0.15	1	3623
13:14:45	21.35	21.40	21.35	+0.15	2	3622
13:14:34	21.35	21.40	21.40	+0.20	1	3620
13:14:34	21.35	21.40	21.40	+0.20	1	3619
13:14:26	21.35	21.40	21.40	+0.20	1	3618
13:14:17	21.35	21.40	21.40	+0.20	1	3617
13:14:17	21.35	21.40	21.40	+0.20	1	3616
13:14:11	21.35	21.40	21.35	+0.15	1	3615
13:14:10	21.30	21.35	21.35	+0.15	40	3614
13:14:09	21.30	21.35	21.35	+0.15	1	3574
13:14:02	21.30	21.35	21.35	+0.15	1	3573
13:14:00	21.30	21.35	21.35	+0.15	2	3572
13:14:00	21.30	21.35	21.35	+0.15	35	3570
13:13:57	21.30	21.35	21.35	+0.15	1	3535
13:13:46	21.30	21.35	21.35	+0.15	1	3534
13:13:37	21.30	21.35	21.35	+0.15	1	3533
13:13:33	21.30	21.35	21.35	+0.15	1	3532
13:13:31	21.30	21.35	21.35	+0.15	3	3531
13:13:29	21.30	21.35	21.30	+0.10	2	3528
13:13:27	21.30	21.35	21.30	+0.10	5	3526
13:13:15	21.30	21.35	21.30	+0.10	2	3521
13:12:14	21.30	21.35	21.30	+0.10	1	3519
13:11:50	21.30	21.35	21.35	+0.15	1	3518
13:11:42	21.30	21.35	21.30	+0.10	1	3517
13:11:32	21.30	21.35	21.30	+0.10	1	3516
13:11:25	21.30	21.35	21.30	+0.10	3	3515
13:11:21	21.30	21.35	21.30	+0.10	1	3512
13:11:19	21.30	21.35	21.30	+0.10	5	3511
13:11:18	21.30	21.35	21.30	+0.10	2	3506
13:11:13	21.30	21.35	21.30	+0.10	2	3504
13:11:08	21.30	21.35	21.30	+0.10	1	3502
13:11:06	21.30	21.35	21.30	+0.10	1	3501
13:10:55	21.30	21.35	21.30	+0.10	1	3500
13:10:55	21.30	21.35	21.30	+0.10	2	3499
13:10:54	21.30	21.35	21.30	+0.10	30	3497
13:10:52	21.30	21.35	21.30	+0.10	1	3467
13:09:43	21.30	21.35	21.30	+0.10	2	3466
13:09:40	21.30	21.35	21.35	+0.15	1	3464
13:09:40	21.30	21.35	21.35	+0.15	1	3463
13:08:56	21.30	21.35	21.35	+0.15	1	3462
13:08:48	21.30	21.35	21.30	+0.10	7	3461
13:08:35	21.30	21.35	21.30	+0.10	1	3454
13:07:43	21.30	21.35	21.30	+0.10	2	3453
13:07:21	21.30	21.35	21.30	+0.10	1	3451
13:07:15	21.30	21.35	21.30	+0.10	1	3450
13:06:55	21.30	21.35	21.30	+0.10	1	3449
13:06:54	21.30	21.35	21.30	+0.10	1	3448
13:06:37	21.30	21.35	21.30	+0.10	20	3447
13:06:36	21.30	21.35	21.30	+0.10	10	3427
13:05:35	21.30	21.35	21.30	+0.10	5	3417
13:05:02	21.30	21.35	21.30	+0.10	3	3412
13:05:01	21.30	21.35	21.30	+0.10	2	3409
13:05:00	21.30	21.35	21.30	+0.10	5	3407
13:04:59	21.30	21.35	21.30	+0.10	5	3402
13:04:52	21.30	21.35	21.30	+0.10	1	3397
13:04:50	21.30	21.35	21.35	+0.15	1	3396
13:04:42	21.30	21.35	21.30	+0.10	2	3395
13:04:42	21.30	21.35	21.30	+0.10	3	3393
13:04:42	21.30	21.35	21.30	+0.10	1	3390
13:04:12	21.30	21.35	21.35	+0.15	1	3389
13:03:35	21.30	21.35	21.35	+0.15	1	3388
13:03:07	21.30	21.35	21.35	+0.15	1	3387
13:02:58	21.30	21.35	21.35	+0.15	2	3386
13:02:28	21.30	21.35	21.30	+0.10	1	3384
13:02:28	21.30	21.35	21.30	+0.10	2	3383
13:02:26	21.30	21.35	21.30	+0.10	2	3381
13:02:23	21.30	21.35	21.30	+0.10	1	3379
13:01:38	21.30	21.35	21.30	+0.10	1	3378
13:00:23	21.30	21.35	21.30	+0.10	1	3377
13:00:18	21.30	21.35	21.30	+0.10	1	3376
13:00:17	21.30	21.35	21.35	+0.15	10	3375
12:59:41	21.30	21.35	21.30	+0.10	2	3365
12:59:07	21.30	21.35	21.30	+0.10	2	3363
12:58:51	21.30	21.35	21.30	+0.10	1	3361
12:56:07	21.30	21.35	21.30	+0.10	50	3360
12:56:07	21.30	21.35	21.35	+0.15	1	3310
12:56:04	21.30	21.35	21.35	+0.15	1	3309
12:55:57	21.30	21.35	21.35	+0.15	1	3308
12:55:45	21.30	21.35	21.30	+0.10	5	3307
12:54:38	21.30	21.35	21.35	+0.15	1	3302
12:53:54	21.30	21.35	21.35	+0.15	2	3301
12:51:39	21.30	21.35	21.35	+0.15	3	3299
12:51:19	21.30	21.35	21.35	+0.15	1	3296
12:51:11	21.30	21.35	21.35	+0.15	2	3295
12:50:32	21.30	21.35	21.30	+0.10	1	3293
12:50:28	21.30	21.35	21.35	+0.15	1	3292
12:50:19	21.30	21.35	21.35	+0.15	1	3291
12:50:19	21.30	21.35	21.35	+0.15	5	3290
12:49:51	21.30	21.35	21.35	+0.15	2	3285
12:49:17	21.30	21.35	21.30	+0.10	1	3283
12:48:41	21.30	21.35	21.30	+0.10	1	3282
12:48:41	21.30	21.35	21.35	+0.15	3	3281
12:48:34	21.30	21.35	21.35	+0.15	1	3278
12:48:34	21.30	21.35	21.35	+0.15	2	3277
12:48:24	21.30	21.35	21.35	+0.15	1	3275
12:48:12	21.30	21.35	21.30	+0.10	1	3274
12:47:47	21.30	21.35	21.35	+0.15	1	3273
12:47:45	21.30	21.35	21.35	+0.15	1	3272
12:47:43	21.30	21.35	21.35	+0.15	4	3271
12:47:41	21.30	21.35	21.35	+0.15	7	3267
12:47:11	21.30	21.35	21.35	+0.15	1	3260
12:47:10	21.30	21.35	21.35	+0.15	1	3259
12:46:36	21.30	21.35	21.35	+0.15	1	3258
12:46:01	21.30	21.35	21.35	+0.15	1	3257
12:45:33	21.30	21.35	21.30	+0.10	1	3256
12:44:51	21.30	21.35	21.30	+0.10	2	3255
12:44:49	21.30	21.35	21.35	+0.15	2	3253
12:43:40	21.30	21.35	21.35	+0.15	1	3251
12:43:32	21.30	21.35	21.35	+0.15	2	3250
12:41:21	21.30	21.35	21.30	+0.10	1	3248
12:41:02	21.30	21.35	21.30	+0.10	1	3247
12:40:10	21.30	21.35	21.30	+0.10	1	3246
12:39:15	21.30	21.35	21.30	+0.10	5	3245
12:38:49	21.30	21.35	21.30	+0.10	1	3240
12:37:35	21.30	21.35	21.30	+0.10	1	3239
12:37:04	21.30	21.35	21.30	+0.10	1	3238
12:36:54	21.30	21.35	21.30	+0.10	1	3237
12:34:54	21.30	21.35	21.30	+0.10	1	3236
12:34:42	21.30	21.35	21.30	+0.10	2	3235
12:34:32	21.30	21.35	21.30	+0.10	20	3233
12:34:10	21.30	21.35	21.35	+0.15	1	3213
12:33:32	21.30	21.35	21.35	+0.15	1	3212
12:33:23	21.30	21.35	21.35	+0.15	5	3211
12:33:15	21.30	21.35	21.30	+0.10	1	3206
12:33:06	21.30	21.35	21.30	+0.10	4	3205
12:32:38	21.30	21.35	21.35	+0.15	1	3201
12:32:29	21.30	21.35	21.35	+0.15	1	3200
12:32:02	21.30	21.35	21.35	+0.15	2	3199
12:31:47	21.30	21.35	21.35	+0.15	1	3197
12:31:33	21.30	21.35	21.35	+0.15	1	3196
12:29:17	21.30	21.35	21.35	+0.15	2	3195
12:28:47	21.30	21.35	21.35	+0.15	1	3193
12:28:43	21.30	21.35	21.35	+0.15	1	3192
12:27:59	21.30	21.35	21.35	+0.15	1	3191
12:27:30	21.30	21.35	21.30	+0.10	1	3190
12:26:47	21.30	21.35	21.30	+0.10	2	3189
12:26:33	21.30	21.35	21.30	+0.10	1	3187
12:25:12	21.25	21.35	21.35	+0.15	1	3186
12:25:10	21.25	21.35	21.35	+0.15	1	3185
12:24:54	21.25	21.35	21.25	+0.05	1	3184
12:24:46	21.25	21.35	21.25	+0.05	1	3183
12:24:27	21.25	21.35	21.25	+0.05	3	3182
12:23:08	21.25	21.30	21.30	+0.10	1	3179
12:22:41	21.25	21.35	21.25	+0.05	1	3178
12:22:37	21.25	21.30	21.30	+0.10	7	3177
12:22:19	21.20	21.30	21.30	+0.10	40	3170
12:21:45	21.20	21.30	21.30	+0.10	30	3130
12:20:46	21.20	21.30	21.30	+0.10	9	3100
12:19:43	21.20	21.25	21.25	+0.05	6	3091
12:19:43	21.25	21.30	21.25	+0.05	4	3085
12:19:26	21.25	21.30	21.25	+0.05	2	3081
12:18:53	21.25	21.30	21.25	+0.05	1	3079
12:17:40	21.25	21.30	21.25	+0.05	1	3078
12:17:40	21.25	21.30	21.25	+0.05	1	3077
12:17:39	21.25	21.30	21.25	+0.05	5	3076
12:17:34	21.25	21.30	21.25	+0.05	10	3071
12:17:21	21.25	21.30	21.25	+0.05	1	3061
12:16:26	21.25	21.30	21.30	+0.10	1	3060
12:12:40	21.25	21.30	21.30	+0.10	1	3059
12:12:26	21.25	21.30	21.30	+0.10	2	3058
12:11:56	21.25	21.30	21.30	+0.10	1	3056
12:11:29	21.25	21.30	21.30	+0.10	1	3055
12:11:27	21.25	21.30	21.30	+0.10	5	3054
12:08:18	21.25	21.30	21.25	+0.05	1	3049
12:08:18	21.20	21.25	21.25	+0.05	1	3048
12:08:16	21.20	21.25	21.25	+0.05	1	3047
12:07:59	21.20	21.25	21.25	+0.05	6	3046
12:07:59	21.20	21.25	21.25	+0.05	2	3040
12:07:59	21.25	21.30	21.25	+0.05	2	3038
12:07:41	21.25	21.30	21.25	+0.05	3	3036
12:07:37	21.25	21.30	21.25	+0.05	1	3033
12:07:37	21.25	21.30	21.25	+0.05	10	3032
12:04:37	21.25	21.30	21.25	+0.05	1	3022
12:04:37	21.25	21.30	21.25	+0.05	1	3021
12:04:06	21.20	21.25	21.25	+0.05	1	3020
12:04:06	21.20	21.25	21.25	+0.05	1	3019
12:02:34	21.25	21.35	21.25	+0.05	60	3018
12:02:12	21.25	21.30	21.30	+0.10	1	2958
12:02:12	21.25	21.30	21.30	+0.10	1	2957
12:01:27	21.25	21.30	21.30	+0.10	3	2956
12:01:02	21.25	21.30	21.30	+0.10	1	2953
12:01:01	21.25	21.30	21.30	+0.10	1	2952
12:00:32	21.25	21.30	21.30	+0.10	3	2951
12:00:29	21.30	21.35	21.30	+0.10	49	2948
12:00:04	21.25	21.30	21.30	+0.10	3	2899
12:00:04	21.25	21.30	21.30	+0.10	2	2896
11:59:46	21.25	21.30	21.30	+0.10	1	2894
11:59:35	21.25	21.30	21.30	+0.10	6	2893
11:59:35	21.25	21.30	21.30	+0.10	2	2887
11:59:35	21.30	21.35	21.30	+0.10	42	2885
11:59:21	21.30	21.35	21.30	+0.10	1	2843
11:59:21	21.25	21.30	21.30	+0.10	1	2842
11:59:04	21.25	21.30	21.30	+0.10	12	2841
11:59:04	21.30	21.35	21.30	+0.10	88	2829
11:59:02	21.30	21.35	21.35	+0.15	1	2741
11:59:02	21.30	21.35	21.35	+0.15	2	2740
11:58:52	21.30	21.35	21.35	+0.15	2	2738
11:58:35	21.30	21.35	21.30	+0.10	1	2736
11:57:08	21.30	21.35	21.35	+0.15	3	2735
11:56:35	21.30	21.35	21.35	+0.15	1	2732
11:54:25	21.30	21.35	21.35	+0.15	1	2731
11:54:23	21.30	21.35	21.35	+0.15	2	2730
11:52:49	21.30	21.35	21.35	+0.15	1	2728
11:52:35	21.30	21.35	21.35	+0.15	1	2727
11:52:29	21.30	21.35	21.35	+0.15	2	2726
11:52:28	21.30	21.35	21.35	+0.15	1	2724
11:52:28	21.30	21.35	21.35	+0.15	9	2723
11:52:12	21.30	21.35	21.35	+0.15	1	2714
11:52:10	21.30	21.35	21.35	+0.15	1	2713
11:51:37	21.30	21.35	21.30	+0.10	4	2712
11:49:56	21.30	21.35	21.30	+0.10	1	2708
11:49:56	21.30	21.35	21.30	+0.10	1	2707
11:49:55	21.30	21.35	21.30	+0.10	1	2706
11:49:51	21.30	21.35	21.30	+0.10	8	2705
11:49:46	21.30	21.35	21.30	+0.10	1	2697
11:49:46	21.30	21.35	21.30	+0.10	1	2696
11:49:03	21.30	21.35	21.30	+0.10	1	2695
11:49:03	21.30	21.35	21.30	+0.10	1	2694
11:47:35	21.25	21.35	21.25	+0.05	2	2693
11:47:09	21.25	21.30	21.30	+0.10	2	2691
11:46:50	21.25	21.30	21.30	+0.10	1	2689
11:46:15	21.25	21.30	21.30	+0.10	1	2688
11:46:07	21.25	21.30	21.30	+0.10	1	2687
11:45:50	21.25	21.30	21.30	+0.10	22	2686
11:45:46	21.25	21.30	21.30	+0.10	1	2664
11:45:14	21.25	21.30	21.30	+0.10	2	2663
11:44:39	21.25	21.30	21.30	+0.10	1	2661
11:44:33	21.25	21.30	21.30	+0.10	1	2660
11:44:22	21.25	21.30	21.30	+0.10	2	2659
11:44:22	21.25	21.30	21.30	+0.10	10	2657
11:43:51	21.25	21.30	21.25	+0.05	1	2647
11:41:14	21.25	21.30	21.25	+0.05	2	2646
11:39:34	21.25	21.30	21.30	+0.10	10	2644
11:38:35	21.25	21.30	21.30	+0.10	1	2634
11:35:45	21.25	21.30	21.30	+0.10	1	2633
11:35:19	21.25	21.30	21.25	+0.05	5	2632
11:35:19	21.25	21.30	21.25	+0.05	3	2627
11:34:44	21.25	21.30	21.25	+0.05	1	2624
11:34:18	21.25	21.30	21.25	+0.05	1	2623
11:31:12	21.25	21.30	21.25	+0.05	1	2622
11:30:53	21.25	21.30	21.25	+0.05	1	2621
11:30:10	21.25	21.30	21.25	+0.05	1	2620
11:29:02	21.25	21.30	21.25	+0.05	1	2619
11:28:13	21.20	21.25	21.25	+0.05	2	2618
11:28:13	21.25	21.30	21.25	+0.05	48	2616
11:26:07	21.25	21.30	21.30	+0.10	1	2568
11:25:49	21.25	21.30	21.30	+0.10	1	2567
11:25:20	21.20	21.30	21.30	+0.10	4	2566
11:24:56	21.20	21.30	21.20	0	1	2562
11:24:11	21.20	21.30	21.20	0	3	2561
11:23:20	21.25	21.30	21.25	+0.05	5	2558
11:21:28	21.25	21.30	21.25	+0.05	1	2553
11:21:06	21.25	21.30	21.25	+0.05	10	2552
11:20:53	21.20	21.25	21.25	+0.05	24	2542
11:18:45	21.20	21.25	21.25	+0.05	1	2518
11:18:07	21.20	21.25	21.25	+0.05	1	2517
11:15:45	21.20	21.25	21.20	0	1	2516
11:15:28	21.20	21.25	21.20	0	2	2515
11:14:24	21.20	21.25	21.20	0	1	2513
11:13:49	21.20	21.25	21.20	0	1	2512
11:13:11	21.20	21.25	21.25	+0.05	2	2511
11:13:11	21.25	21.30	21.25	+0.05	1	2509
11:13:11	21.25	21.30	21.25	+0.05	2	2508
11:13:11	21.25	21.30	21.25	+0.05	2	2506
11:13:11	21.25	21.30	21.25	+0.05	7	2504
11:13:11	21.25	21.30	21.25	+0.05	29	2497
11:13:01	21.25	21.30	21.25	+0.05	1	2468
11:13:00	21.25	21.30	21.25	+0.05	3	2467
11:13:00	21.25	21.30	21.25	+0.05	1	2464
11:12:58	21.25	21.30	21.25	+0.05	2	2463
11:12:50	21.25	21.30	21.25	+0.05	2	2461
11:12:08	21.25	21.30	21.25	+0.05	1	2459
11:11:56	21.25	21.30	21.25	+0.05	5	2458
11:11:32	21.25	21.30	21.25	+0.05	2	2453
11:11:10	21.25	21.30	21.25	+0.05	2	2451
11:11:00	21.25	21.30	21.25	+0.05	4	2449
11:10:46	21.25	21.30	21.25	+0.05	1	2445
11:09:39	21.25	21.30	21.25	+0.05	5	2444
11:09:28	21.25	21.30	21.30	+0.10	1	2439
11:09:15	21.25	21.30	21.30	+0.10	3	2438
11:08:52	21.25	21.30	21.30	+0.10	3	2435
11:08:25	21.25	21.30	21.30	+0.10	3	2432
11:08:02	21.25	21.35	21.35	+0.15	2	2429
11:06:45	21.25	21.30	21.30	+0.10	1	2427
11:06:26	21.25	21.35	21.25	+0.05	1	2426
11:06:24	21.30	21.35	21.30	+0.10	5	2425
11:06:10	21.30	21.35	21.30	+0.10	2	2420
11:05:56	21.30	21.35	21.30	+0.10	2	2418
11:05:55	21.30	21.35	21.30	+0.10	3	2416
11:05:29	21.30	21.35	21.30	+0.10	1	2413
11:05:25	21.30	21.35	21.30	+0.10	5	2412
11:04:59	21.30	21.35	21.30	+0.10	6	2407
11:04:03	21.30	21.35	21.35	+0.15	1	2401
11:03:49	21.30	21.35	21.35	+0.15	10	2400
11:03:15	21.30	21.35	21.35	+0.15	1	2390
11:03:05	21.30	21.35	21.30	+0.10	5	2389
11:02:50	21.30	21.35	21.30	+0.10	1	2384
11:02:29	21.25	21.30	21.30	+0.10	2	2383
11:01:56	21.30	21.35	21.30	+0.10	4	2381
11:01:56	21.30	21.35	21.30	+0.10	10	2377
11:01:53	21.30	21.35	21.30	+0.10	5	2367
11:01:01	21.30	21.35	21.30	+0.10	10	2362
11:00:50	21.30	21.35	21.30	+0.10	10	2352
11:00:09	21.30	21.35	21.30	+0.10	1	2342
10:58:40	21.30	21.35	21.30	+0.10	1	2341
10:58:27	21.30	21.35	21.30	+0.10	1	2340
10:58:24	21.30	21.35	21.30	+0.10	2	2339
10:58:20	21.30	21.35	21.30	+0.10	10	2337
10:57:50	21.30	21.35	21.30	+0.10	1	2327
10:56:18	21.30	21.35	21.30	+0.10	10	2326
10:55:51	21.30	21.35	21.30	+0.10	3	2316
10:55:11	21.30	21.35	21.30	+0.10	3	2313
10:54:57	21.30	21.35	21.35	+0.15	1	2310
10:54:38	21.30	21.35	21.35	+0.15	2	2309
10:54:15	21.30	21.35	21.30	+0.10	1	2307
10:54:15	21.30	21.35	21.30	+0.10	3	2306
10:52:42	21.30	21.35	21.35	+0.15	1	2303
10:52:23	21.30	21.35	21.30	+0.10	1	2302
10:52:17	21.30	21.35	21.30	+0.10	2	2301
10:51:31	21.25	21.30	21.30	+0.10	1	2299
10:51:29	21.25	21.30	21.30	+0.10	1	2298
10:51:01	21.30	21.35	21.30	+0.10	1	2297
10:51:01	21.30	21.35	21.30	+0.10	2	2296
10:51:01	21.30	21.35	21.30	+0.10	4	2294
10:50:58	21.25	21.30	21.30	+0.10	1	2290
10:50:33	21.30	21.35	21.30	+0.10	1	2289
10:50:20	21.30	21.35	21.30	+0.10	5	2288
10:50:19	21.25	21.30	21.30	+0.10	4	2283
10:49:37	21.30	21.35	21.30	+0.10	3	2279
10:49:29	21.25	21.35	21.25	+0.05	5	2276
10:49:19	21.25	21.30	21.30	+0.10	5	2271
10:48:58	21.25	21.30	21.25	+0.05	7	2266
10:48:53	21.25	21.30	21.30	+0.10	1	2259
10:48:53	21.25	21.30	21.30	+0.10	2	2258
10:48:02	21.25	21.30	21.30	+0.10	1	2256
10:47:46	21.25	21.30	21.25	+0.05	3	2255
10:47:29	21.25	21.30	21.30	+0.10	2	2252
10:46:51	21.30	21.35	21.30	+0.10	1	2250
10:46:51	21.30	21.35	21.30	+0.10	1	2249
10:46:10	21.30	21.35	21.30	+0.10	1	2248
10:46:10	21.25	21.30	21.30	+0.10	1	2247
10:46:10	21.30	21.35	21.30	+0.10	1	2246
10:45:42	21.30	21.35	21.30	+0.10	2	2245
10:45:34	21.25	21.30	21.30	+0.10	1	2243
10:45:12	21.25	21.30	21.30	+0.10	1	2242
10:44:03	21.30	21.35	21.30	+0.10	3	2241
10:43:55	21.30	21.35	21.30	+0.10	3	2238
10:43:55	21.30	21.35	21.30	+0.10	1	2235
10:43:55	21.25	21.30	21.30	+0.10	3	2234
10:43:55	21.25	21.30	21.30	+0.10	1	2231
10:43:53	21.25	21.30	21.30	+0.10	1	2230
10:43:53	21.25	21.30	21.30	+0.10	1	2229
10:43:51	21.25	21.30	21.30	+0.10	3	2228
10:43:06	21.25	21.30	21.30	+0.10	2	2225
10:42:09	21.30	21.35	21.30	+0.10	1	2223
10:42:08	21.25	21.35	21.35	+0.15	1	2222
10:42:00	21.25	21.30	21.30	+0.10	1	2221
10:41:52	21.25	21.30	21.30	+0.10	1	2220
10:41:50	21.30	21.35	21.30	+0.10	2	2219
10:41:50	21.30	21.35	21.30	+0.10	2	2217
10:41:50	21.30	21.35	21.30	+0.10	3	2215
10:41:50	21.30	21.35	21.30	+0.10	6	2212
10:40:02	21.25	21.30	21.30	+0.10	2	2206
10:39:51	21.30	21.35	21.30	+0.10	5	2204
10:39:51	21.30	21.35	21.30	+0.10	4	2199
10:39:19	21.30	21.35	21.30	+0.10	1	2195
10:39:16	21.30	21.35	21.30	+0.10	1	2194
10:39:16	21.30	21.35	21.30	+0.10	4	2193
10:38:41	21.30	21.35	21.30	+0.10	1	2189
10:38:40	21.30	21.35	21.30	+0.10	1	2188
10:38:04	21.30	21.35	21.30	+0.10	1	2187
10:37:59	21.25	21.35	21.35	+0.15	1	2186
10:37:47	21.30	21.35	21.30	+0.10	2	2185
10:37:13	21.25	21.30	21.30	+0.10	4	2183
10:36:58	21.25	21.30	21.25	+0.05	1	2179
10:36:58	21.30	21.35	21.30	+0.10	1	2178
10:36:15	21.25	21.30	21.30	+0.10	4	2177
10:35:42	21.30	21.35	21.30	+0.10	2	2173
10:35:42	21.30	21.35	21.30	+0.10	1	2171
10:35:28	21.25	21.30	21.30	+0.10	1	2170
10:35:11	21.30	21.35	21.30	+0.10	1	2169
10:35:11	21.30	21.35	21.30	+0.10	1	2168
10:35:11	21.30	21.35	21.30	+0.10	2	2167
10:35:11	21.30	21.35	21.30	+0.10	1	2165
10:35:09	21.25	21.30	21.30	+0.10	5	2164
10:34:56	21.25	21.30	21.30	+0.10	1	2159
10:34:52	21.25	21.30	21.30	+0.10	1	2158
10:34:37	21.25	21.30	21.30	+0.10	2	2157
10:34:34	21.25	21.30	21.30	+0.10	1	2155
10:34:33	21.25	21.30	21.30	+0.10	2	2154
10:34:33	21.25	21.30	21.30	+0.10	10	2152
10:34:26	21.25	21.30	21.30	+0.10	2	2142
10:34:06	21.25	21.30	21.30	+0.10	1	2140
10:34:06	21.25	21.30	21.30	+0.10	5	2139
10:33:31	21.25	21.30	21.30	+0.10	2	2134
10:32:40	21.25	21.30	21.25	+0.05	2	2132
10:32:06	21.25	21.30	21.25	+0.05	1	2130
10:31:58	21.25	21.30	21.25	+0.05	1	2129
10:30:18	21.25	21.30	21.25	+0.05	10	2128
10:30:13	21.25	21.30	21.30	+0.10	1	2118
10:29:28	21.25	21.30	21.30	+0.10	1	2117
10:28:30	21.25	21.30	21.30	+0.10	1	2116
10:27:56	21.25	21.30	21.30	+0.10	17	2115
10:27:30	21.25	21.30	21.25	+0.05	1	2098
10:27:13	21.25	21.30	21.25	+0.05	1	2097
10:26:57	21.25	21.30	21.25	+0.05	2	2096
10:26:18	21.25	21.30	21.25	+0.05	1	2094
10:25:43	21.25	21.30	21.25	+0.05	1	2093
10:25:09	21.30	21.35	21.30	+0.10	8	2092
10:25:09	21.30	21.35	21.30	+0.10	5	2084
10:24:14	21.30	21.35	21.30	+0.10	2	2079
10:23:22	21.25	21.30	21.30	+0.10	2	2077
10:23:22	21.30	21.35	21.30	+0.10	7	2075
10:23:21	21.30	21.35	21.30	+0.10	1	2068
10:23:05	21.30	21.35	21.30	+0.10	1	2067
10:23:01	21.30	21.35	21.30	+0.10	3	2066
10:21:51	21.30	21.35	21.30	+0.10	1	2063
10:21:46	21.30	21.35	21.30	+0.10	1	2062
10:21:43	21.30	21.35	21.30	+0.10	21	2061
10:21:34	21.30	21.35	21.30	+0.10	1	2040
10:18:58	21.30	21.35	21.30	+0.10	1	2039
10:18:47	21.30	21.35	21.30	+0.10	5	2038
10:18:37	21.30	21.35	21.30	+0.10	1	2033
10:18:22	21.30	21.35	21.30	+0.10	10	2032
10:18:19	21.30	21.35	21.30	+0.10	3	2022
10:18:18	21.30	21.35	21.30	+0.10	2	2019
10:18:15	21.30	21.35	21.35	+0.15	3	2017
10:18:15	21.30	21.35	21.35	+0.15	1	2014
10:17:45	21.25	21.30	21.30	+0.10	32	2013
10:17:42	21.25	21.30	21.30	+0.10	10	1981
10:17:33	21.25	21.30	21.30	+0.10	1	1971
10:17:32	21.25	21.30	21.30	+0.10	1	1970
10:16:44	21.25	21.30	21.25	+0.05	1	1969
10:16:43	21.25	21.30	21.25	+0.05	1	1968
10:16:30	21.25	21.30	21.30	+0.10	1	1967
10:16:15	21.25	21.30	21.30	+0.10	10	1966
10:16:15	21.25	21.30	21.30	+0.10	2	1956
10:16:06	21.25	21.30	21.30	+0.10	1	1954
10:15:57	21.25	21.30	21.30	+0.10	10	1953
10:15:46	21.25	21.30	21.30	+0.10	10	1943
10:15:36	21.25	21.30	21.30	+0.10	1	1933
10:15:36	21.25	21.30	21.30	+0.10	2	1932
10:15:26	21.25	21.30	21.30	+0.10	1	1930
10:15:13	21.25	21.30	21.30	+0.10	1	1929
10:14:59	21.25	21.30	21.30	+0.10	1	1928
10:14:24	21.25	21.30	21.30	+0.10	3	1927
10:13:37	21.25	21.30	21.30	+0.10	1	1924
10:13:12	21.25	21.30	21.30	+0.10	1	1923
10:13:11	21.25	21.30	21.30	+0.10	6	1922
10:13:07	21.25	21.30	21.30	+0.10	2	1916
10:12:32	21.25	21.30	21.30	+0.10	1	1914
10:12:06	21.25	21.30	21.30	+0.10	5	1913
10:11:29	21.25	21.30	21.25	+0.05	10	1908
10:11:25	21.25	21.30	21.25	+0.05	1	1898
10:11:10	21.25	21.30	21.30	+0.10	1	1897
10:11:09	21.25	21.30	21.25	+0.05	2	1896
10:10:41	21.25	21.30	21.25	+0.05	1	1894
10:10:09	21.25	21.30	21.25	+0.05	2	1893
10:09:16	21.25	21.30	21.30	+0.10	1	1891
10:09:12	21.25	21.30	21.30	+0.10	1	1890
10:08:53	21.25	21.30	21.30	+0.10	5	1889
10:08:50	21.25	21.30	21.30	+0.10	3	1884
10:08:33	21.20	21.30	21.30	+0.10	2	1881
10:08:26	21.20	21.25	21.25	+0.05	29	1879
10:08:26	21.20	21.25	21.25	+0.05	11	1850
10:08:26	21.20	21.25	21.25	+0.05	4	1839
10:08:23	21.20	21.25	21.25	+0.05	1	1835
10:08:06	21.20	21.25	21.25	+0.05	1	1834
10:07:57	21.20	21.25	21.20	0	1	1833
10:07:49	21.20	21.25	21.20	0	1	1832
10:07:32	21.20	21.25	21.20	0	1	1831
10:06:59	21.20	21.25	21.20	0	1	1830
10:06:53	21.20	21.25	21.20	0	2	1829
10:06:46	21.20	21.25	21.20	0	1	1827
10:05:40	21.20	21.25	21.20	0	1	1826
10:04:56	21.20	21.25	21.20	0	2	1825
10:04:40	21.20	21.25	21.20	0	4	1823
10:04:27	21.20	21.25	21.25	+0.05	1	1819
10:03:09	21.20	21.25	21.20	0	2	1818
10:02:37	21.20	21.25	21.20	0	5	1816
10:02:16	21.20	21.25	21.20	0	1	1811
10:02:02	21.20	21.25	21.20	0	2	1810
10:02:02	21.20	21.25	21.20	0	3	1808
10:01:32	21.20	21.25	21.20	0	1	1805
10:01:20	21.20	21.25	21.20	0	1	1804
09:59:59	21.20	21.25	21.20	0	5	1803
09:59:23	21.20	21.25	21.20	0	2	1798
09:59:19	21.20	21.25	21.20	0	3	1796
09:59:18	21.20	21.25	21.20	0	6	1793
09:58:47	21.20	21.25	21.20	0	1	1787
09:58:06	21.20	21.25	21.20	0	10	1786
09:57:55	21.20	21.25	21.20	0	2	1776
09:57:50	21.20	21.25	21.20	0	1	1774
09:57:36	21.20	21.25	21.20	0	5	1773
09:56:59	21.20	21.25	21.20	0	1	1768
09:56:49	21.20	21.25	21.20	0	4	1767
09:56:29	21.20	21.25	21.20	0	5	1763
09:56:18	21.20	21.25	21.20	0	1	1758
09:55:55	21.20	21.25	21.20	0	2	1757
09:55:39	21.20	21.25	21.20	0	3	1755
09:55:13	21.20	21.25	21.20	0	5	1752
09:54:38	21.20	21.25	21.20	0	1	1747
09:53:51	21.20	21.25	21.25	+0.05	2	1746
09:53:04	21.20	21.25	21.20	0	3	1744
09:53:00	21.20	21.25	21.20	0	1	1741
09:52:19	21.20	21.25	21.20	0	2	1740
09:52:07	21.20	21.25	21.20	0	2	1738
09:52:06	21.20	21.25	21.20	0	1	1736
09:51:33	21.15	21.20	21.20	0	5	1735
09:49:18	21.10	21.15	21.15	-0.05	1	1730
09:48:44	21.10	21.20	21.10	-0.10	32	1729
09:48:33	21.15	21.25	21.15	-0.05	2	1697
09:48:33	21.20	21.25	21.15	-0.05	40	1695
09:48:33	21.20	21.25	21.20	0	2	1655
09:48:33	21.20	21.25	21.20	0	58	1653
09:48:18	21.20	21.25	21.25	+0.05	10	1595
09:48:03	21.20	21.25	21.25	+0.05	1	1585
09:48:01	21.20	21.25	21.20	0	5	1584
09:47:35	21.20	21.25	21.25	+0.05	1	1579
09:47:04	21.20	21.25	21.25	+0.05	11	1578
09:46:33	21.20	21.25	21.25	+0.05	1	1567
09:46:25	21.25	21.30	21.25	+0.05	2	1566
09:46:02	21.25	21.30	21.25	+0.05	1	1564
09:46:02	21.20	21.25	21.25	+0.05	1	1563
09:46:02	21.25	21.30	21.25	+0.05	1	1562
09:45:55	21.20	21.25	21.25	+0.05	5	1561
09:45:40	21.20	21.25	21.25	+0.05	2	1556
09:45:40	21.20	21.25	21.25	+0.05	1	1554
09:45:19	21.20	21.25	21.25	+0.05	4	1553
09:45:08	21.20	21.25	21.25	+0.05	1	1549
09:44:55	21.20	21.25	21.25	+0.05	1	1548
09:43:58	21.20	21.25	21.20	0	5	1547
09:43:31	21.20	21.25	21.25	+0.05	3	1542
09:43:31	21.25	21.30	21.25	+0.05	10	1539
09:43:31	21.25	21.30	21.25	+0.05	4	1529
09:42:07	21.25	21.30	21.25	+0.05	2	1525
09:41:50	21.20	21.25	21.25	+0.05	22	1523
09:41:50	21.20	21.25	21.25	+0.05	24	1501
09:41:14	21.20	21.25	21.20	0	2	1477
09:41:08	21.20	21.25	21.20	0	1	1475
09:40:46	21.20	21.25	21.20	0	10	1474
09:40:40	21.20	21.25	21.20	0	1	1464
09:40:24	21.20	21.25	21.25	+0.05	1	1463
09:40:22	21.20	21.25	21.20	0	5	1462
09:40:08	21.20	21.25	21.25	+0.05	1	1457
09:40:01	21.20	21.25	21.25	+0.05	10	1456
09:39:55	21.20	21.25	21.25	+0.05	10	1446
09:39:33	21.20	21.25	21.25	+0.05	1	1436
09:38:26	21.20	21.25	21.25	+0.05	1	1435
09:38:14	21.15	21.20	21.20	0	14	1434
09:37:38	21.15	21.20	21.20	0	1	1420
09:37:34	21.15	21.20	21.20	0	5	1419
09:37:34	21.15	21.20	21.20	0	1	1414
09:37:26	21.15	21.20	21.20	0	1	1413
09:37:00	21.15	21.20	21.20	0	1	1412
09:36:59	21.15	21.20	21.20	0	1	1411
09:36:54	21.15	21.20	21.20	0	1	1410
09:36:41	21.15	21.20	21.20	0	2	1409
09:35:54	21.15	21.20	21.20	0	1	1407
09:35:35	21.15	21.20	21.20	0	1	1406
09:35:00	21.15	21.20	21.20	0	2	1405
09:34:21	21.20	21.25	21.20	0	2	1403
09:34:21	21.20	21.25	21.20	0	21	1401
09:34:21	21.20	21.25	21.20	0	6	1380
09:34:17	21.20	21.25	21.25	+0.05	1	1374
09:33:17	21.20	21.25	21.25	+0.05	1	1373
09:33:15	21.20	21.25	21.25	+0.05	1	1372
09:33:06	21.20	21.25	21.25	+0.05	2	1371
09:33:04	21.20	21.25	21.25	+0.05	1	1369
09:32:37	21.20	21.25	21.25	+0.05	1	1368
09:32:25	21.20	21.25	21.20	0	4	1367
09:31:25	21.20	21.25	21.25	+0.05	2	1363
09:31:00	21.20	21.25	21.25	+0.05	2	1361
09:30:58	21.20	21.25	21.25	+0.05	1	1359
09:30:53	21.20	21.25	21.25	+0.05	5	1358
09:30:47	21.20	21.25	21.25	+0.05	1	1353
09:30:24	21.20	21.25	21.25	+0.05	1	1352
09:30:14	21.20	21.25	21.25	+0.05	1	1351
09:29:19	21.15	21.20	21.20	0	2	1350
09:28:46	21.15	21.20	21.20	0	1	1348
09:28:28	21.15	21.20	21.20	0	1	1347
09:27:59	21.10	21.15	21.15	-0.05	2	1346
09:27:52	21.10	21.15	21.10	-0.10	2	1344
09:27:43	21.10	21.15	21.10	-0.10	2	1342
09:27:29	21.10	21.15	21.10	-0.10	1	1340
09:27:26	21.10	21.15	21.15	-0.05	3	1339
09:26:39	21.10	21.15	21.15	-0.05	2	1336
09:26:39	21.15	21.20	21.15	-0.05	4	1334
09:26:39	21.15	21.20	21.15	-0.05	10	1330
09:26:39	21.15	21.20	21.15	-0.05	1	1320
09:26:09	21.15	21.20	21.20	0	1	1319
09:25:59	21.15	21.20	21.20	0	4	1318
09:25:45	21.15	21.20	21.20	0	2	1314
09:25:35	21.15	21.20	21.20	0	1	1312
09:25:23	21.15	21.20	21.20	0	1	1311
09:25:19	21.20	21.25	21.20	0	16	1310
09:25:15	21.20	21.25	21.25	+0.05	2	1294
09:25:02	21.20	21.25	21.25	+0.05	1	1292
09:24:59	21.20	21.25	21.25	+0.05	1	1291
09:24:39	21.20	21.25	21.25	+0.05	10	1290
09:24:21	21.25	21.30	21.25	+0.05	1	1280
09:24:21	21.25	21.30	21.25	+0.05	2	1279
09:24:21	21.25	21.30	21.25	+0.05	2	1277
09:24:11	21.25	21.30	21.25	+0.05	3	1275
09:24:00	21.25	21.30	21.30	+0.10	1	1272
09:23:58	21.25	21.30	21.30	+0.10	1	1271
09:23:48	21.25	21.30	21.25	+0.05	5	1270
09:23:48	21.25	21.30	21.30	+0.10	10	1265
09:23:37	21.20	21.25	21.25	+0.05	1	1255
09:23:37	21.20	21.25	21.25	+0.05	21	1254
09:23:07	21.10	21.15	21.25	+0.05	8	1233
09:23:07	21.10	21.15	21.20	0	25	1225
09:23:07	21.10	21.15	21.15	-0.05	17	1200
09:23:04	21.10	21.15	21.10	-0.10	13	1183
09:22:52	21.10	21.15	21.15	-0.05	1	1170
09:22:37	21.10	21.15	21.15	-0.05	2	1169
09:22:37	21.15	21.20	21.15	-0.05	35	1167
09:22:02	21.15	21.20	21.20	0	1	1132
09:21:19	21.20	21.25	21.20	0	4	1131
09:21:12	21.20	21.25	21.20	0	5	1127
09:21:04	21.20	21.25	21.20	0	1	1122
09:21:03	21.20	21.25	21.20	0	10	1121
09:20:45	21.20	21.25	21.20	0	1	1111
09:20:42	21.20	21.25	21.20	0	2	1110
09:20:39	21.20	21.25	21.20	0	2	1108
09:20:02	21.20	21.25	21.20	0	1	1106
09:20:02	21.20	21.25	21.20	0	1	1105
09:19:38	21.15	21.25	21.25	+0.05	1	1104
09:19:31	21.20	21.25	21.20	0	1	1103
09:19:11	21.15	21.20	21.20	0	2	1102
09:19:03	21.15	21.20	21.20	0	3	1100
09:18:53	21.15	21.20	21.20	0	3	1097
09:18:51	21.15	21.20	21.15	-0.05	2	1094
09:18:42	21.15	21.20	21.20	0	1	1092
09:18:39	21.15	21.20	21.15	-0.05	1	1091
09:18:21	21.20	21.25	21.20	0	2	1090
09:18:09	21.15	21.20	21.20	0	2	1088
09:18:08	21.20	21.25	21.20	0	9	1086
09:17:40	21.25	21.30	21.25	+0.05	1	1077
09:17:40	21.25	21.30	21.25	+0.05	2	1076
09:17:34	21.20	21.25	21.25	+0.05	2	1074
09:17:27	21.20	21.25	21.25	+0.05	1	1072
09:17:26	21.20	21.25	21.25	+0.05	1	1071
09:17:10	21.25	21.30	21.25	+0.05	5	1070
09:17:05	21.25	21.30	21.25	+0.05	1	1065
09:17:03	21.25	21.30	21.25	+0.05	1	1064
09:16:56	21.25	21.30	21.25	+0.05	5	1063
09:16:53	21.25	21.30	21.25	+0.05	1	1058
09:16:20	21.20	21.25	21.25	+0.05	8	1057
09:16:20	21.15	21.20	21.20	0	1	1049
09:16:15	21.15	21.25	21.25	+0.05	4	1048
09:16:12	21.15	21.20	21.20	0	1	1044
09:16:04	21.10	21.15	21.15	-0.05	1	1043
09:16:04	21.10	21.20	21.25	+0.05	1	1042
09:16:04	21.10	21.20	21.20	0	4	1041
09:15:58	21.10	21.15	21.15	-0.05	3	1037
09:15:58	21.10	21.15	21.15	-0.05	5	1034
09:15:36	21.15	21.20	21.15	-0.05	5	1029
09:15:36	21.15	21.20	21.15	-0.05	2	1024
09:15:36	21.15	21.20	21.15	-0.05	2	1022
09:15:36	21.15	21.20	21.15	-0.05	8	1020
09:15:36	21.20	21.25	21.20	0	2	1012
09:15:36	21.20	21.25	21.20	0	15	1010
09:15:36	21.25	21.30	21.25	+0.05	18	995
09:15:31	21.25	21.30	21.30	+0.10	1	977
09:15:27	21.25	21.30	21.30	+0.10	2	976
09:15:21	21.25	21.30	21.30	+0.10	2	974
09:15:21	21.25	21.30	21.30	+0.10	1	972
09:15:21	21.25	21.30	21.25	+0.05	1	971
09:15:20	21.25	21.30	21.30	+0.10	1	970
09:15:15	21.25	21.30	21.30	+0.10	20	969
09:15:12	21.25	21.30	21.25	+0.05	3	949
09:15:11	21.25	21.30	21.25	+0.05	1	946
09:15:11	21.25	21.30	21.30	+0.10	2	945
09:15:08	21.25	21.30	21.30	+0.10	3	943
09:15:02	21.25	21.30	21.25	+0.05	1	940
09:14:48	21.25	21.30	21.25	+0.05	2	939
09:14:42	21.25	21.30	21.25	+0.05	1	937
09:14:34	21.25	21.30	21.25	+0.05	1	936
09:14:34	21.20	21.25	21.25	+0.05	33	935
09:14:29	21.20	21.25	21.20	0	7	902
09:14:29	21.20	21.25	21.25	+0.05	10	895
09:14:29	21.20	21.25	21.20	0	1	885
09:14:28	21.20	21.25	21.20	0	1	884
09:14:24	21.20	21.25	21.20	0	5	883
09:14:21	21.20	21.25	21.20	0	1	878
09:14:04	21.20	21.25	21.20	0	5	877
09:13:33	21.20	21.25	21.20	0	1	872
09:13:21	21.20	21.25	21.20	0	4	871
09:13:21	21.20	21.25	21.25	+0.05	1	867
09:13:17	21.20	21.25	21.25	+0.05	1	866
09:13:07	21.20	21.25	21.20	0	1	865
09:12:57	21.20	21.25	21.20	0	2	864
09:12:53	21.20	21.25	21.20	0	2	862
09:12:47	21.20	21.25	21.20	0	2	860
09:12:42	21.20	21.25	21.25	+0.05	2	858
09:12:39	21.20	21.25	21.25	+0.05	3	856
09:12:39	21.25	21.30	21.25	+0.05	20	853
09:12:27	21.25	21.30	21.25	+0.05	2	833
09:12:25	21.25	21.30	21.30	+0.10	1	831
09:12:19	21.25	21.30	21.25	+0.05	5	830
09:12:14	21.25	21.30	21.25	+0.05	1	825
09:12:09	21.25	21.30	21.25	+0.05	1	824
09:12:03	21.25	21.30	21.25	+0.05	1	823
09:11:52	21.25	21.30	21.25	+0.05	1	822
09:11:49	21.25	21.30	21.25	+0.05	1	821
09:11:48	21.25	21.30	21.25	+0.05	1	820
09:11:43	21.20	21.25	21.25	+0.05	5	819
09:11:38	21.20	21.25	21.25	+0.05	5	814
09:11:38	21.20	21.25	21.25	+0.05	1	809
09:11:34	21.20	21.25	21.25	+0.05	2	808
09:11:34	21.20	21.25	21.25	+0.05	3	806
09:11:27	21.20	21.25	21.25	+0.05	2	803
09:11:18	21.20	21.25	21.25	+0.05	5	801
09:11:14	21.20	21.25	21.20	0	3	796
09:11:07	21.15	21.20	21.20	0	3	793
09:11:03	21.15	21.20	21.15	-0.05	1	790
09:10:51	21.15	21.20	21.20	0	2	789
09:10:37	21.15	21.20	21.15	-0.05	3	787
09:10:30	21.15	21.20	21.20	0	1	784
09:10:28	21.15	21.20	21.20	0	4	783
09:10:28	21.15	21.20	21.20	0	2	779
09:10:23	21.15	21.20	21.20	0	1	777
09:10:21	21.15	21.20	21.20	0	1	776
09:10:16	21.15	21.20	21.20	0	1	775
09:10:00	21.15	21.20	21.20	0	16	774
09:09:47	21.15	21.20	21.15	-0.05	1	758
09:09:46	21.15	21.20	21.15	-0.05	3	757
09:09:29	21.15	21.20	21.15	-0.05	3	754
09:09:23	21.15	21.20	21.20	0	2	751
09:08:51	21.15	21.20	21.15	-0.05	1	749
09:08:46	21.15	21.20	21.20	0	5	748
09:08:44	21.15	21.20	21.20	0	4	743
09:08:12	21.10	21.20	21.20	0	1	739
09:08:04	21.05	21.20	21.20	0	1	738
09:08:03	21.15	21.20	21.15	-0.05	2	737
09:08:03	21.15	21.20	21.10	-0.10	9	735
09:08:03	21.15	21.20	21.15	-0.05	21	726
09:08:01	21.15	21.20	21.20	0	6	705
09:08:00	21.15	21.20	21.20	0	3	699
09:07:57	21.15	21.20	21.20	0	3	696
09:07:47	21.15	21.20	21.20	0	2	693
09:07:47	21.15	21.20	21.20	0	2	691
09:07:45	21.15	21.20	21.15	-0.05	10	689
09:07:40	21.15	21.20	21.20	0	1	679
09:07:38	21.15	21.20	21.15	-0.05	10	678
09:07:37	21.15	21.20	21.20	0	1	668
09:07:18	21.15	21.20	21.15	-0.05	1	667
09:07:15	21.15	21.20	21.15	-0.05	2	666
09:06:53	21.15	21.20	21.20	0	1	664
09:06:53	21.15	21.20	21.15	-0.05	1	663
09:06:35	21.15	21.20	21.15	-0.05	10	662
09:06:33	21.15	21.20	21.20	0	3	652
09:06:31	21.20	21.25	21.20	0	2	649
09:06:28	21.20	21.25	21.20	0	8	647
09:06:23	21.20	21.25	21.20	0	1	639
09:06:05	21.20	21.30	21.20	0	14	638
09:06:02	21.20	21.30	21.20	0	10	624
09:06:00	21.20	21.25	21.25	+0.05	2	614
09:06:00	21.20	21.25	21.25	+0.05	1	612
09:06:00	21.20	21.25	21.25	+0.05	2	611
09:06:00	21.10	21.20	21.20	0	87	609
09:06:00	21.10	21.15	21.15	-0.05	18	522
09:05:58	21.10	21.15	21.15	-0.05	5	504
09:05:55	21.10	21.15	21.10	-0.10	8	499
09:05:54	21.10	21.15	21.15	-0.05	1	491
09:05:51	21.10	21.15	21.10	-0.10	1	490
09:05:49	21.00	21.10	21.10	-0.10	4	489
09:05:49	21.00	21.10	21.10	-0.10	107	485
09:05:49	21.00	21.05	21.05	-0.15	24	378
09:05:49	21.00	21.05	21.05	-0.15	3	354
09:05:42	21.00	21.05	21.00	-0.20	3	351
09:05:36	21.00	21.05	21.05	-0.15	1	348
09:05:18	21.00	21.05	21.00	-0.20	10	347
09:05:11	20.95	21.00	21.00	-0.20	4	337
09:05:11	20.95	21.00	21.00	-0.20	20	333
09:04:56	20.95	21.00	20.95	-0.25	2	313
09:04:55	20.95	21.00	20.95	-0.25	2	311
09:04:42	20.90	20.95	20.95	-0.25	1	309
09:04:41	20.90	20.95	20.95	-0.25	15	308
09:04:38	20.90	20.95	20.95	-0.25	2	293
09:04:27	20.90	20.95	20.95	-0.25	1	291
09:04:21	20.90	20.95	20.95	-0.25	3	290
09:04:14	20.90	20.95	20.90	-0.30	1	287
09:04:09	20.90	20.95	20.90	-0.30	1	286
09:03:58	20.90	20.95	20.90	-0.30	2	285
09:03:51	20.95	21.00	20.95	-0.25	3	283
09:03:50	20.95	21.00	20.95	-0.25	1	280
09:03:38	20.95	21.00	21.00	-0.20	5	279
09:03:37	20.95	21.00	20.95	-0.25	1	274
09:03:37	20.95	21.00	21.00	-0.20	1	273
09:03:37	20.95	21.00	20.95	-0.25	1	272
09:03:37	20.95	21.00	21.00	-0.20	4	271
09:03:37	20.95	21.00	21.00	-0.20	33	267
09:03:23	20.90	20.95	20.95	-0.25	1	234
09:03:20	20.90	20.95	20.95	-0.25	1	233
09:03:07	20.90	20.95	20.95	-0.25	1	232
09:03:07	20.90	20.95	20.95	-0.25	2	231
09:03:04	20.90	20.95	20.95	-0.25	2	229
09:02:44	20.90	20.95	20.95	-0.25	3	227
09:02:33	20.90	20.95	20.95	-0.25	1	224
09:02:31	20.90	20.95	20.95	-0.25	1	223
09:02:25	20.90	20.95	20.95	-0.25	2	222
09:02:20	20.90	20.95	20.90	-0.30	10	220
09:02:17	20.90	20.95	20.90	-0.30	2	210
09:02:16	20.80	20.90	20.90	-0.30	9	208
09:02:16	20.80	20.90	20.90	-0.30	10	199
09:02:15	20.80	20.85	20.85	-0.35	15	189
09:02:15	20.80	20.85	20.85	-0.35	1	174
09:02:10	20.80	20.85	20.85	-0.35	1	173
09:02:10	20.80	20.85	20.85	-0.35	1	172
09:02:05	20.80	20.85	20.85	-0.35	2	171
09:02:03	20.80	20.85	20.85	-0.35	1	169
09:01:57	20.80	20.85	20.85	-0.35	2	168
09:01:51	20.80	20.85	20.85	-0.35	1	166
09:01:35	20.75	20.85	20.85	-0.35	8	165
09:01:34	20.75	20.80	20.80	-0.40	3	157
09:01:34	20.75	20.80	20.80	-0.40	2	154
09:01:29	20.75	20.85	20.75	-0.45	1	152
09:01:26	20.75	20.80	20.80	-0.40	1	151
09:01:20	20.80	20.85	20.80	-0.40	5	150
09:01:14	20.80	20.85	20.70	-0.50	9	145
09:01:14	20.80	20.85	20.75	-0.45	9	136
09:01:14	20.80	20.85	20.80	-0.40	2	127
09:01:11	20.80	20.85	20.80	-0.40	10	125
09:01:01	20.80	20.85	20.80	-0.40	2	115
09:00:59	20.80	20.85	20.80	-0.40	1	113
09:00:52	20.75	20.85	20.75	-0.45	2	112
09:00:46	20.80	20.85	20.80	-0.40	1	110
09:00:46	20.75	20.80	20.80	-0.40	3	109
09:00:45	20.75	20.80	20.80	-0.40	29	106
09:00:42	20.75	20.80	20.75	-0.45	1	77
09:00:41	20.75	20.80	20.75	-0.45	2	76
09:00:38	20.75	20.80	20.75	-0.45	3	74
09:00:34	20.75	20.80	20.75	-0.45	5	71
09:00:31	20.75	20.80	20.75	-0.45	1	66
09:00:17	20.75	20.80	20.80	-0.40	1	65
09:00:17	--	--	20.80	-0.40	64	64

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【原萃】寶特瓶580ml (24入/箱)(口味任選)

PChome 購物儲值10, 000元

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

7-ELEVEN 200元數位商品禮券

NWT 威技16吋日本DC變頻直流電風扇WPF-16S7

PChome 購物儲值3, 000元

【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

麥當勞勁辣鷄腿堡即享券

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

【原萃冷萃】寶特瓶450ml (24入/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

揪愛儲值-儲值5, 000元送50加碼金

日盛台駿：加速綠能投融資海外...

台股重挫752點外資砍846億元史...

我的自選股

即時重大訊息

‧【歐股盤後】美通膨減緩提升降...
‧神盾暫緩與日本IP廠股份交換布...
‧【能源盤後】油價跌週線收黑☆

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。