最新數位帳戶優利大進擊新戶活儲8.8%又送現金熱門聯電ADR19日上漲0.17美元漲幅2.04%折台股54.41元

更新報價

農　林 (2913) 貿易百貨上市

22.00 ▲+0.60 +2.80% 1.04億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.60	4,785	21.95	62	22.00	386	21.50	22.15	21.50	21.40

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	21.95	22.00	22.00	+0.60	8	4785
13:30:00	21.95	22.00	22.00	+0.60	165	4777
13:24:45	21.95	22.00	22.00	+0.60	1	4612
13:24:44	21.95	22.00	21.95	+0.55	1	4611
13:24:30	21.95	22.00	22.00	+0.60	6	4610
13:24:30	21.95	22.00	22.00	+0.60	3	4604
13:24:29	21.95	22.00	21.95	+0.55	1	4601
13:24:07	21.95	22.00	21.95	+0.55	1	4600
13:23:48	21.90	21.95	21.95	+0.55	40	4599
13:23:44	21.90	21.95	21.95	+0.55	2	4559
13:23:18	21.90	21.95	21.90	+0.50	1	4557
13:23:03	21.90	21.95	21.95	+0.55	1	4556
13:22:34	21.90	21.95	21.90	+0.50	1	4555
13:21:44	21.90	21.95	21.95	+0.55	1	4554
13:21:38	21.90	21.95	21.90	+0.50	10	4553
13:21:25	21.90	21.95	21.90	+0.50	3	4543
13:21:12	21.90	21.95	21.95	+0.55	2	4540
13:21:11	21.90	21.95	21.90	+0.50	1	4538
13:20:12	21.90	21.95	21.95	+0.55	2	4537
13:20:05	21.90	21.95	21.90	+0.50	1	4535
13:19:50	21.90	21.95	21.90	+0.50	1	4534
13:18:49	21.90	21.95	21.90	+0.50	3	4533
13:17:34	21.90	21.95	21.95	+0.55	1	4530
13:16:17	21.90	21.95	21.95	+0.55	1	4529
13:15:09	21.95	22.00	21.90	+0.50	11	4528
13:15:09	21.95	22.00	21.95	+0.55	39	4517
13:14:50	21.90	21.95	21.95	+0.55	1	4478
13:14:46	21.90	21.95	21.95	+0.55	5	4477
13:14:17	21.90	21.95	21.95	+0.55	10	4472
13:14:15	21.90	21.95	21.95	+0.55	10	4462
13:14:00	21.90	21.95	21.95	+0.55	1	4452
13:13:37	21.90	21.95	21.95	+0.55	1	4451
13:13:02	21.90	21.95	21.95	+0.55	1	4450
13:12:33	21.90	21.95	21.95	+0.55	2	4449
13:11:49	21.90	21.95	21.90	+0.50	4	4447
13:11:26	21.90	21.95	21.90	+0.50	1	4443
13:10:42	21.90	21.95	21.90	+0.50	2	4442
13:09:32	21.90	21.95	21.90	+0.50	4	4440
13:09:15	21.90	21.95	21.90	+0.50	1	4436
13:08:39	21.90	21.95	21.90	+0.50	3	4435
13:08:38	21.90	21.95	21.90	+0.50	3	4432
13:08:29	21.90	21.95	21.90	+0.50	1	4429
13:08:29	21.90	21.95	21.90	+0.50	1	4428
13:08:21	21.90	21.95	21.95	+0.55	2	4427
13:08:15	21.90	21.95	21.95	+0.55	1	4425
13:07:02	21.90	21.95	21.95	+0.55	2	4424
13:06:59	21.90	21.95	21.95	+0.55	3	4422
13:06:03	21.90	21.95	21.95	+0.55	1	4419
13:06:00	21.90	21.95	21.95	+0.55	1	4418
13:06:00	21.90	21.95	21.95	+0.55	1	4417
13:04:19	21.90	21.95	21.95	+0.55	2	4416
13:04:15	21.90	21.95	21.90	+0.50	3	4414
13:03:11	21.90	21.95	21.90	+0.50	1	4411
13:02:10	21.90	21.95	21.95	+0.55	1	4410
13:01:51	21.90	21.95	21.95	+0.55	1	4409
13:00:29	21.90	21.95	21.95	+0.55	3	4408
13:00:29	21.90	21.95	21.95	+0.55	4	4405
13:00:15	21.90	21.95	21.95	+0.55	1	4401
12:58:02	21.90	21.95	21.95	+0.55	5	4400
12:57:36	21.90	21.95	21.90	+0.50	1	4395
12:57:23	21.90	21.95	21.95	+0.55	4	4394
12:56:55	21.90	21.95	21.95	+0.55	1	4390
12:56:42	21.90	21.95	21.95	+0.55	1	4389
12:55:54	21.90	21.95	21.95	+0.55	1	4388
12:55:28	21.90	21.95	21.90	+0.50	5	4387
12:55:28	21.90	21.95	21.95	+0.55	1	4382
12:55:18	21.90	21.95	21.95	+0.55	2	4381
12:55:13	21.90	21.95	21.95	+0.55	1	4379
12:53:49	21.90	21.95	21.95	+0.55	1	4378
12:52:37	21.90	21.95	21.95	+0.55	1	4377
12:51:59	21.90	21.95	21.95	+0.55	1	4376
12:50:38	21.90	21.95	21.95	+0.55	1	4375
12:49:14	21.90	21.95	21.95	+0.55	1	4374
12:48:53	21.90	21.95	21.95	+0.55	2	4373
12:48:15	21.90	21.95	21.95	+0.55	1	4371
12:48:15	21.90	21.95	21.95	+0.55	1	4370
12:47:45	21.90	21.95	21.95	+0.55	1	4369
12:47:42	21.90	21.95	21.95	+0.55	5	4368
12:47:38	21.90	21.95	21.95	+0.55	1	4363
12:46:32	21.90	21.95	21.95	+0.55	2	4362
12:44:21	21.90	21.95	21.90	+0.50	1	4360
12:43:44	21.90	21.95	21.95	+0.55	8	4359
12:43:43	21.90	21.95	21.95	+0.55	1	4351
12:43:08	21.90	21.95	21.95	+0.55	1	4350
12:42:40	21.90	21.95	21.90	+0.50	1	4349
12:42:37	21.90	21.95	21.90	+0.50	50	4348
12:41:54	21.90	21.95	21.90	+0.50	1	4298
12:41:45	21.90	21.95	21.90	+0.50	1	4297
12:41:17	21.90	21.95	21.90	+0.50	1	4296
12:39:58	21.90	21.95	21.90	+0.50	1	4295
12:39:50	21.90	21.95	21.95	+0.55	4	4294
12:39:35	21.90	21.95	21.95	+0.55	2	4290
12:39:35	21.90	21.95	21.95	+0.55	2	4288
12:39:05	21.90	21.95	21.90	+0.50	5	4286
12:38:59	21.90	21.95	21.95	+0.55	2	4281
12:38:09	21.90	21.95	21.90	+0.50	3	4279
12:36:05	21.90	21.95	21.95	+0.55	1	4276
12:36:02	21.90	21.95	21.95	+0.55	1	4275
12:35:49	21.90	21.95	21.90	+0.50	1	4274
12:35:15	21.90	21.95	21.90	+0.50	1	4273
12:35:10	21.90	21.95	21.90	+0.50	10	4272
12:34:14	21.90	21.95	21.95	+0.55	3	4262
12:33:25	21.90	21.95	21.95	+0.55	1	4259
12:33:05	21.90	21.95	21.95	+0.55	1	4258
12:32:07	21.90	21.95	21.95	+0.55	2	4257
12:30:58	21.90	21.95	21.90	+0.50	2	4255
12:29:33	21.90	21.95	21.90	+0.50	4	4253
12:28:45	21.90	21.95	21.90	+0.50	1	4249
12:28:30	21.90	21.95	21.95	+0.55	1	4248
12:28:11	21.95	22.00	21.95	+0.55	1	4247
12:27:52	21.90	21.95	21.95	+0.55	2	4246
12:27:52	21.95	22.00	21.95	+0.55	13	4244
12:27:37	21.95	22.00	21.95	+0.55	1	4231
12:27:16	21.95	22.00	21.95	+0.55	2	4230
12:26:51	21.95	22.00	22.00	+0.60	1	4228
12:26:37	21.95	22.00	22.00	+0.60	1	4227
12:26:28	21.95	22.00	22.00	+0.60	1	4226
12:26:21	21.95	22.00	22.00	+0.60	1	4225
12:25:39	21.95	22.00	21.95	+0.55	5	4224
12:25:19	21.95	22.00	22.00	+0.60	2	4219
12:25:13	21.95	22.00	21.95	+0.55	2	4217
12:24:58	21.95	22.00	21.95	+0.55	1	4215
12:23:44	21.90	21.95	21.95	+0.55	1	4214
12:23:30	21.95	22.00	21.95	+0.55	1	4213
12:23:25	21.95	22.00	21.95	+0.55	1	4212
12:22:37	21.90	21.95	21.95	+0.55	2	4211
12:22:04	21.95	22.00	21.95	+0.55	1	4209
12:22:00	21.95	22.00	21.95	+0.55	1	4208
12:21:56	21.95	22.00	21.95	+0.55	10	4207
12:21:45	21.95	22.00	21.95	+0.55	1	4197
12:21:25	21.95	22.00	21.95	+0.55	9	4196
12:21:25	21.95	22.00	21.95	+0.55	10	4187
12:19:28	22.00	22.05	22.00	+0.60	2	4177
12:19:28	21.95	22.00	22.00	+0.60	13	4175
12:19:01	21.95	22.00	22.00	+0.60	1	4162
12:19:01	21.95	22.00	22.00	+0.60	10	4161
12:18:54	21.95	22.00	22.00	+0.60	2	4151
12:18:53	21.95	22.00	21.95	+0.55	1	4149
12:16:56	22.00	22.05	22.00	+0.60	3	4148
12:16:56	22.00	22.05	22.00	+0.60	160	4145
12:15:59	22.00	22.05	22.00	+0.60	1	3985
12:15:28	22.00	22.05	22.05	+0.65	1	3984
12:14:57	22.00	22.05	22.05	+0.65	2	3983
12:14:00	22.00	22.10	22.00	+0.60	2	3981
12:13:54	22.00	22.05	22.05	+0.65	1	3979
12:13:37	22.05	22.10	22.05	+0.65	1	3978
12:13:36	22.00	22.05	22.05	+0.65	1	3977
12:13:36	22.05	22.10	22.05	+0.65	1	3976
12:13:36	22.00	22.05	22.05	+0.65	10	3975
12:13:24	22.00	22.05	22.05	+0.65	1	3965
12:13:24	22.00	22.05	22.05	+0.65	10	3964
12:13:22	22.00	22.05	22.05	+0.65	2	3954
12:13:18	22.00	22.05	22.05	+0.65	2	3952
12:11:38	22.00	22.05	22.05	+0.65	1	3950
12:11:37	22.00	22.05	22.05	+0.65	1	3949
12:10:46	22.00	22.05	22.00	+0.60	1	3948
12:08:25	22.00	22.05	22.00	+0.60	3	3947
12:07:17	22.00	22.05	22.05	+0.65	1	3944
12:07:15	22.00	22.05	22.05	+0.65	5	3943
12:07:15	22.00	22.05	22.05	+0.65	2	3938
12:07:09	22.00	22.05	22.05	+0.65	3	3936
12:06:41	22.00	22.05	22.05	+0.65	1	3933
12:05:23	22.00	22.05	22.05	+0.65	2	3932
12:03:54	22.00	22.05	22.05	+0.65	19	3930
12:03:27	22.00	22.05	22.00	+0.60	5	3911
12:02:44	22.00	22.05	22.05	+0.65	1	3906
12:02:19	22.00	22.05	22.05	+0.65	1	3905
12:01:23	22.00	22.05	22.05	+0.65	1	3904
12:01:14	22.00	22.05	22.05	+0.65	2	3903
12:01:04	22.00	22.05	22.05	+0.65	2	3901
12:00:44	22.00	22.05	22.05	+0.65	2	3899
12:00:20	22.00	22.05	22.05	+0.65	5	3897
12:00:18	22.00	22.05	22.05	+0.65	5	3892
12:00:01	22.00	22.05	22.05	+0.65	1	3887
12:00:01	22.00	22.05	22.05	+0.65	1	3886
11:59:35	22.00	22.05	22.05	+0.65	1	3885
11:59:24	22.00	22.05	22.05	+0.65	1	3884
11:58:59	22.00	22.05	22.05	+0.65	1	3883
11:58:19	22.00	22.05	22.05	+0.65	3	3882
11:58:16	22.00	22.05	22.05	+0.65	2	3879
11:57:59	22.00	22.05	22.05	+0.65	1	3877
11:57:50	22.00	22.05	22.00	+0.60	1	3876
11:57:17	22.00	22.05	22.00	+0.60	2	3875
11:56:31	22.00	22.05	22.05	+0.65	1	3873
11:56:31	22.00	22.05	22.05	+0.65	1	3872
11:56:03	22.00	22.05	22.05	+0.65	3	3871
11:55:38	22.00	22.05	22.05	+0.65	1	3868
11:54:36	22.00	22.05	22.00	+0.60	2	3867
11:53:57	22.00	22.05	22.00	+0.60	2	3865
11:50:41	22.00	22.05	22.00	+0.60	2	3863
11:50:20	22.00	22.05	22.05	+0.65	1	3861
11:50:19	22.00	22.05	22.05	+0.65	1	3860
11:50:06	22.00	22.05	22.05	+0.65	2	3859
11:49:59	22.00	22.05	22.00	+0.60	1	3857
11:45:39	22.00	22.05	22.00	+0.60	2	3856
11:44:33	22.00	22.05	22.00	+0.60	5	3854
11:43:02	22.00	22.05	22.05	+0.65	1	3849
11:42:05	22.00	22.05	22.00	+0.60	3	3848
11:41:26	21.95	22.00	22.00	+0.60	7	3845
11:40:54	21.95	22.00	22.00	+0.60	1	3838
11:40:43	21.95	22.00	22.00	+0.60	1	3837
11:40:18	21.95	22.00	22.00	+0.60	3	3836
11:38:22	21.95	22.00	22.00	+0.60	5	3833
11:37:46	21.95	22.00	21.95	+0.55	1	3828
11:37:45	21.95	22.00	21.95	+0.55	4	3827
11:37:28	21.95	22.00	21.95	+0.55	2	3823
11:36:47	21.95	22.00	21.95	+0.55	5	3821
11:36:15	21.95	22.00	22.00	+0.60	9	3816
11:35:39	21.95	22.00	22.00	+0.60	2	3807
11:35:25	21.95	22.00	22.00	+0.60	1	3805
11:35:25	21.95	22.00	22.00	+0.60	8	3804
11:35:24	21.95	22.00	22.00	+0.60	2	3796
11:34:50	21.95	22.00	22.00	+0.60	5	3794
11:33:41	21.95	22.00	22.00	+0.60	1	3789
11:33:40	21.95	22.00	22.00	+0.60	2	3788
11:31:56	21.95	22.00	22.00	+0.60	2	3786
11:31:56	21.95	22.00	21.95	+0.55	3	3784
11:31:31	21.95	22.00	22.00	+0.60	2	3781
11:30:44	21.95	22.00	22.00	+0.60	3	3779
11:29:59	21.95	22.00	22.00	+0.60	1	3776
11:29:52	21.95	22.00	22.00	+0.60	1	3775
11:29:20	21.95	22.00	22.00	+0.60	3	3774
11:27:58	21.95	22.00	21.95	+0.55	1	3771
11:27:32	21.95	22.00	21.95	+0.55	2	3770
11:26:52	21.95	22.00	21.95	+0.55	1	3768
11:26:04	21.95	22.00	21.95	+0.55	20	3767
11:25:04	21.95	22.00	21.95	+0.55	1	3747
11:24:29	21.95	22.00	21.95	+0.55	1	3746
11:24:29	21.95	22.00	21.95	+0.55	2	3745
11:23:23	22.00	22.05	22.00	+0.60	9	3743
11:23:23	22.00	22.05	22.00	+0.60	1	3734
11:23:23	22.00	22.05	22.00	+0.60	1	3733
11:23:23	22.00	22.05	22.00	+0.60	47	3732
11:22:47	22.00	22.05	22.05	+0.65	1	3685
11:22:41	22.00	22.05	22.00	+0.60	2	3684
11:22:14	22.00	22.05	22.00	+0.60	1	3682
11:21:36	22.00	22.05	22.05	+0.65	1	3681
11:21:16	22.00	22.05	22.00	+0.60	1	3680
11:20:50	22.00	22.05	22.00	+0.60	4	3679
11:19:20	22.00	22.05	22.00	+0.60	2	3675
11:18:31	22.05	22.10	22.05	+0.65	4	3673
11:18:17	22.05	22.10	22.05	+0.65	5	3669
11:18:11	22.05	22.10	22.05	+0.65	1	3664
11:18:11	22.05	22.10	22.05	+0.65	1	3663
11:17:58	22.05	22.10	22.05	+0.65	3	3662
11:17:55	22.05	22.10	22.05	+0.65	1	3659
11:17:12	22.05	22.10	22.05	+0.65	1	3658
11:16:40	22.05	22.10	22.05	+0.65	2	3657
11:16:19	22.05	22.10	22.05	+0.65	1	3655
11:15:31	22.05	22.10	22.10	+0.70	1	3654
11:15:29	22.05	22.10	22.05	+0.65	1	3653
11:15:23	22.05	22.10	22.05	+0.65	1	3652
11:14:45	22.05	22.10	22.10	+0.70	1	3651
11:13:56	22.00	22.05	22.05	+0.65	4	3650
11:13:56	22.00	22.05	22.05	+0.65	1	3646
11:13:28	22.05	22.10	22.05	+0.65	5	3645
11:13:12	22.05	22.10	22.10	+0.70	1	3640
11:13:03	22.05	22.10	22.05	+0.65	1	3639
11:12:26	22.00	22.10	22.00	+0.60	4	3638
11:12:10	22.00	22.10	22.00	+0.60	1	3634
11:10:23	22.00	22.10	22.10	+0.70	1	3633
11:10:07	22.00	22.05	22.10	+0.70	2	3632
11:10:07	22.00	22.05	22.05	+0.65	18	3630
11:10:05	22.00	22.05	22.05	+0.65	1	3612
11:10:01	22.05	22.10	22.05	+0.65	38	3611
11:09:35	22.05	22.10	22.10	+0.70	1	3573
11:09:16	22.05	22.10	22.10	+0.70	1	3572
11:09:16	22.10	22.15	22.10	+0.70	2	3571
11:09:16	22.10	22.15	22.10	+0.70	1	3569
11:09:10	22.10	22.15	22.10	+0.70	5	3568
11:09:02	22.10	22.15	22.10	+0.70	1	3563
11:08:22	22.05	22.10	22.10	+0.70	1	3562
11:08:22	22.05	22.10	22.10	+0.70	30	3561
11:08:04	22.05	22.10	22.05	+0.65	2	3531
11:07:32	22.05	22.10	22.05	+0.65	3	3529
11:06:48	22.05	22.10	22.05	+0.65	10	3526
11:06:18	22.05	22.10	22.05	+0.65	6	3516
11:06:05	22.05	22.10	22.05	+0.65	1	3510
11:06:04	22.05	22.10	22.05	+0.65	41	3509
11:05:23	22.05	22.10	22.05	+0.65	3	3468
11:04:55	22.05	22.10	22.10	+0.70	22	3465
11:04:34	22.05	22.10	22.05	+0.65	2	3443
11:03:39	22.05	22.10	22.05	+0.65	1	3441
11:03:15	22.05	22.10	22.10	+0.70	5	3440
11:03:12	22.05	22.10	22.05	+0.65	1	3435
11:02:41	22.05	22.10	22.10	+0.70	1	3434
11:02:21	22.05	22.10	22.05	+0.65	14	3433
11:02:15	22.05	22.10	22.10	+0.70	5	3419
11:02:14	22.10	22.15	22.10	+0.70	9	3414
11:01:44	22.10	22.15	22.10	+0.70	1	3405
11:01:38	22.10	22.15	22.10	+0.70	5	3404
11:01:35	22.10	22.15	22.10	+0.70	5	3399
11:01:35	22.10	22.15	22.10	+0.70	5	3394
11:01:29	22.10	22.15	22.10	+0.70	2	3389
11:01:29	22.10	22.15	22.10	+0.70	4	3387
11:01:18	22.10	22.15	22.10	+0.70	5	3383
11:00:56	22.10	22.15	22.10	+0.70	6	3378
11:00:49	22.10	22.15	22.10	+0.70	1	3372
11:00:44	22.10	22.15	22.10	+0.70	1	3371
11:00:43	22.10	22.15	22.15	+0.75	1	3370
11:00:30	22.10	22.15	22.10	+0.70	1	3369
11:00:24	22.10	22.15	22.10	+0.70	1	3368
11:00:06	22.10	22.15	22.10	+0.70	1	3367
10:59:56	22.10	22.15	22.10	+0.70	1	3366
10:59:56	22.10	22.15	22.10	+0.70	1	3365
10:59:31	22.10	22.15	22.10	+0.70	1	3364
10:59:17	22.10	22.15	22.10	+0.70	2	3363
10:58:44	22.10	22.15	22.10	+0.70	1	3361
10:58:29	22.10	22.15	22.10	+0.70	1	3360
10:58:25	22.10	22.15	22.10	+0.70	7	3359
10:57:38	22.10	22.15	22.10	+0.70	1	3352
10:57:25	22.10	22.15	22.15	+0.75	1	3351
10:57:11	22.10	22.15	22.15	+0.75	1	3350
10:57:11	22.10	22.15	22.15	+0.75	1	3349
10:57:10	22.10	22.15	22.10	+0.70	1	3348
10:57:07	22.10	22.15	22.15	+0.75	10	3347
10:57:02	22.10	22.15	22.10	+0.70	3	3337
10:56:54	22.10	22.15	22.15	+0.75	7	3334
10:56:51	22.10	22.15	22.15	+0.75	10	3327
10:56:51	22.10	22.15	22.15	+0.75	1	3317
10:56:48	22.10	22.15	22.15	+0.75	20	3316
10:56:42	22.10	22.15	22.15	+0.75	2	3296
10:56:42	22.10	22.15	22.15	+0.75	2	3294
10:56:31	22.10	22.15	22.15	+0.75	1	3292
10:56:29	22.10	22.15	22.15	+0.75	1	3291
10:56:20	22.10	22.15	22.15	+0.75	6	3290
10:56:15	22.10	22.15	22.15	+0.75	1	3284
10:56:06	22.10	22.15	22.15	+0.75	8	3283
10:55:51	22.10	22.15	22.10	+0.70	5	3275
10:55:49	22.10	22.15	22.15	+0.75	25	3270
10:55:49	22.10	22.15	22.15	+0.75	1	3245
10:55:48	22.10	22.15	22.15	+0.75	2	3244
10:55:48	22.10	22.15	22.15	+0.75	8	3242
10:55:48	22.10	22.15	22.15	+0.75	12	3234
10:55:48	22.05	22.10	22.10	+0.70	31	3222
10:55:48	22.05	22.10	22.10	+0.70	48	3191
10:55:48	22.05	22.10	22.10	+0.70	6	3143
10:55:48	22.05	22.10	22.10	+0.70	4	3137
10:55:48	22.05	22.10	22.10	+0.70	9	3133
10:55:48	22.05	22.10	22.10	+0.70	10	3124
10:55:48	22.05	22.10	22.10	+0.70	4	3114
10:55:48	22.05	22.10	22.10	+0.70	12	3110
10:55:14	22.05	22.10	22.10	+0.70	1	3098
10:55:13	22.05	22.10	22.10	+0.70	2	3097
10:55:02	22.05	22.10	22.10	+0.70	1	3095
10:55:02	22.05	22.10	22.10	+0.70	3	3094
10:54:54	22.05	22.10	22.10	+0.70	8	3091
10:54:53	22.05	22.10	22.10	+0.70	1	3083
10:54:51	22.05	22.10	22.10	+0.70	1	3082
10:54:46	22.05	22.10	22.10	+0.70	2	3081
10:54:44	22.00	22.05	22.05	+0.65	1	3079
10:54:42	22.00	22.05	22.05	+0.65	5	3078
10:54:38	22.00	22.05	22.05	+0.65	10	3073
10:54:22	22.00	22.05	22.05	+0.65	3	3063
10:54:08	22.00	22.05	22.05	+0.65	1	3060
10:54:07	22.00	22.05	22.05	+0.65	2	3059
10:53:50	21.95	22.00	22.00	+0.60	4	3057
10:53:50	21.95	22.00	22.00	+0.60	2	3053
10:53:44	21.95	22.00	22.00	+0.60	1	3051
10:53:43	21.95	22.00	22.00	+0.60	2	3050
10:53:42	21.95	22.00	22.00	+0.60	1	3048
10:53:38	21.95	22.00	22.00	+0.60	1	3047
10:53:18	21.95	22.00	22.00	+0.60	1	3046
10:53:01	21.95	22.00	22.00	+0.60	1	3045
10:52:54	21.95	22.00	22.00	+0.60	1	3044
10:52:37	21.95	22.00	22.00	+0.60	5	3043
10:52:02	22.00	22.05	22.00	+0.60	2	3038
10:51:51	22.00	22.05	22.00	+0.60	2	3036
10:51:13	21.95	22.00	22.00	+0.60	1	3034
10:51:08	21.95	22.00	22.00	+0.60	1	3033
10:51:02	22.00	22.05	22.00	+0.60	1	3032
10:50:56	22.00	22.05	22.00	+0.60	15	3031
10:50:53	22.00	22.05	22.00	+0.60	2	3016
10:50:53	22.00	22.05	22.00	+0.60	1	3014
10:50:25	22.00	22.05	22.00	+0.60	4	3013
10:50:09	22.00	22.05	22.00	+0.60	1	3009
10:49:03	22.00	22.05	22.00	+0.60	1	3008
10:49:00	22.00	22.05	22.00	+0.60	3	3007
10:48:47	22.00	22.05	22.00	+0.60	3	3004
10:48:41	22.00	22.05	22.00	+0.60	3	3001
10:48:39	22.00	22.05	22.00	+0.60	4	2998
10:48:27	22.00	22.05	22.00	+0.60	1	2994
10:47:40	22.05	22.10	22.05	+0.65	2	2993
10:47:37	22.05	22.10	22.05	+0.65	3	2991
10:47:32	22.05	22.10	22.05	+0.65	6	2988
10:47:14	22.05	22.10	22.05	+0.65	1	2982
10:46:51	22.05	22.10	22.05	+0.65	10	2981
10:46:49	22.05	22.10	22.05	+0.65	5	2971
10:46:44	22.05	22.10	22.05	+0.65	15	2966
10:46:30	22.05	22.10	22.05	+0.65	1	2951
10:46:22	22.05	22.10	22.05	+0.65	1	2950
10:46:20	22.05	22.10	22.10	+0.70	2	2949
10:46:03	22.05	22.10	22.05	+0.65	2	2947
10:45:54	22.05	22.10	22.05	+0.65	1	2945
10:45:47	22.05	22.10	22.05	+0.65	2	2944
10:45:44	22.05	22.10	22.10	+0.70	2	2942
10:45:35	22.05	22.10	22.10	+0.70	2	2940
10:45:00	22.05	22.10	22.10	+0.70	1	2938
10:45:00	22.05	22.10	22.10	+0.70	1	2937
10:44:27	22.05	22.10	22.10	+0.70	2	2936
10:44:05	22.05	22.10	22.10	+0.70	1	2934
10:44:05	22.05	22.10	22.05	+0.65	1	2933
10:43:58	22.05	22.10	22.05	+0.65	1	2932
10:43:39	22.00	22.05	22.05	+0.65	1	2931
10:43:24	22.00	22.05	22.05	+0.65	1	2930
10:43:22	22.00	22.05	22.05	+0.65	1	2929
10:43:22	22.05	22.10	22.05	+0.65	18	2928
10:42:49	22.00	22.05	22.05	+0.65	26	2910
10:42:46	22.00	22.05	22.05	+0.65	1	2884
10:41:32	22.00	22.05	22.05	+0.65	3	2883
10:40:16	22.00	22.05	22.05	+0.65	1	2880
10:39:51	22.00	22.05	22.05	+0.65	1	2879
10:39:38	22.00	22.05	22.05	+0.65	3	2878
10:39:37	22.00	22.05	22.05	+0.65	5	2875
10:39:19	22.00	22.05	22.05	+0.65	1	2870
10:39:13	22.00	22.05	22.00	+0.60	1	2869
10:39:09	22.00	22.05	22.05	+0.65	1	2868
10:39:08	22.00	22.05	22.05	+0.65	1	2867
10:38:44	22.00	22.05	22.05	+0.65	1	2866
10:38:15	22.00	22.05	22.00	+0.60	3	2865
10:37:42	22.00	22.05	22.00	+0.60	2	2862
10:37:40	22.00	22.05	22.05	+0.65	1	2860
10:37:33	22.00	22.05	22.05	+0.65	5	2859
10:36:49	22.00	22.05	22.05	+0.65	3	2854
10:36:48	22.00	22.05	22.05	+0.65	4	2851
10:36:14	22.00	22.05	22.05	+0.65	1	2847
10:36:13	22.05	22.10	22.05	+0.65	41	2846
10:36:12	22.05	22.10	22.05	+0.65	1	2805
10:36:01	22.05	22.10	22.05	+0.65	1	2804
10:35:57	22.05	22.10	22.05	+0.65	1	2803
10:35:50	22.05	22.10	22.05	+0.65	1	2802
10:35:23	22.05	22.10	22.05	+0.65	1	2801
10:35:17	22.10	22.15	22.10	+0.70	5	2800
10:35:14	22.10	22.15	22.10	+0.70	6	2795
10:35:10	22.10	22.15	22.10	+0.70	1	2789
10:35:05	22.05	22.10	22.10	+0.70	4	2788
10:35:05	22.05	22.10	22.10	+0.70	9	2784
10:35:04	22.05	22.10	22.10	+0.70	1	2775
10:35:04	22.05	22.10	22.10	+0.70	1	2774
10:35:04	22.05	22.10	22.10	+0.70	21	2773
10:35:03	22.05	22.10	22.05	+0.65	1	2752
10:34:58	22.05	22.10	22.10	+0.70	20	2751
10:34:47	22.05	22.10	22.10	+0.70	5	2731
10:34:29	22.05	22.10	22.10	+0.70	1	2726
10:34:28	22.05	22.10	22.10	+0.70	3	2725
10:33:48	22.05	22.10	22.10	+0.70	1	2722
10:33:47	22.05	22.10	22.10	+0.70	2	2721
10:33:47	22.05	22.10	22.10	+0.70	1	2719
10:33:42	22.05	22.10	22.10	+0.70	8	2718
10:33:40	22.05	22.10	22.10	+0.70	2	2710
10:33:37	22.00	22.05	22.05	+0.65	19	2708
10:33:33	22.00	22.10	22.00	+0.60	10	2689
10:33:20	22.05	22.10	22.05	+0.65	3	2679
10:33:19	22.05	22.10	22.05	+0.65	2	2676
10:33:16	22.05	22.10	22.05	+0.65	5	2674
10:33:06	22.05	22.10	22.05	+0.65	1	2669
10:32:58	22.05	22.10	22.05	+0.65	24	2668
10:32:45	22.05	22.10	22.05	+0.65	1	2644
10:32:41	22.05	22.10	22.05	+0.65	1	2643
10:32:39	22.05	22.10	22.05	+0.65	5	2642
10:32:18	22.05	22.10	22.05	+0.65	1	2637
10:32:09	22.05	22.10	22.10	+0.70	1	2636
10:32:09	22.05	22.10	22.05	+0.65	1	2635
10:31:51	22.05	22.10	22.10	+0.70	1	2634
10:31:41	22.05	22.10	22.10	+0.70	7	2633
10:31:40	22.05	22.10	22.10	+0.70	50	2626
10:31:35	22.05	22.10	22.05	+0.65	1	2576
10:31:33	22.05	22.10	22.05	+0.65	1	2575
10:31:25	22.05	22.10	22.05	+0.65	2	2574
10:31:21	22.05	22.10	22.10	+0.70	2	2572
10:31:16	22.05	22.10	22.10	+0.70	3	2570
10:31:07	22.05	22.10	22.10	+0.70	1	2567
10:31:06	22.05	22.10	22.05	+0.65	1	2566
10:31:05	22.05	22.10	22.10	+0.70	1	2565
10:31:00	22.05	22.10	22.10	+0.70	1	2564
10:30:58	22.05	22.10	22.05	+0.65	2	2563
10:30:57	22.05	22.10	22.05	+0.65	1	2561
10:30:52	22.05	22.10	22.10	+0.70	20	2560
10:30:52	22.05	22.10	22.05	+0.65	1	2540
10:30:50	22.05	22.10	22.05	+0.65	1	2539
10:30:18	22.05	22.10	22.05	+0.65	1	2538
10:30:05	22.05	22.10	22.10	+0.70	2	2537
10:30:04	22.05	22.10	22.10	+0.70	2	2535
10:30:03	22.05	22.10	22.10	+0.70	10	2533
10:30:03	22.05	22.10	22.10	+0.70	1	2523
10:29:49	22.05	22.10	22.10	+0.70	10	2522
10:29:39	22.05	22.10	22.10	+0.70	2	2512
10:29:25	22.00	22.05	22.05	+0.65	1	2510
10:29:22	22.00	22.05	22.05	+0.65	1	2509
10:29:21	22.00	22.05	22.00	+0.60	10	2508
10:29:18	22.00	22.10	22.10	+0.70	1	2498
10:29:15	22.00	22.05	22.05	+0.65	12	2497
10:29:11	22.00	22.10	22.10	+0.70	1	2485
10:29:09	21.95	22.10	22.10	+0.70	1	2484
10:29:08	21.95	22.10	22.10	+0.70	1	2483
10:29:08	21.95	22.05	22.05	+0.65	22	2482
10:29:08	21.95	22.00	22.00	+0.60	23	2460
10:29:08	21.95	22.00	22.00	+0.60	59	2437
10:29:08	21.95	22.00	22.00	+0.60	12	2378
10:29:08	21.95	22.00	22.00	+0.60	262	2366
10:29:08	21.90	21.95	21.95	+0.55	2	2104
10:29:08	21.95	22.00	21.95	+0.55	28	2102
10:29:06	21.95	22.00	21.95	+0.55	10	2074
10:29:05	21.95	22.00	21.95	+0.55	2	2064
10:29:03	21.95	22.00	21.95	+0.55	2	2062
10:29:02	21.95	22.00	21.95	+0.55	4	2060
10:28:41	21.95	22.00	21.95	+0.55	1	2056
10:28:25	21.95	22.00	21.95	+0.55	5	2055
10:27:52	21.95	22.00	21.95	+0.55	1	2050
10:27:51	21.95	22.00	22.00	+0.60	4	2049
10:27:50	21.95	22.00	21.95	+0.55	1	2045
10:27:48	21.95	22.00	21.95	+0.55	1	2044
10:27:40	21.95	22.00	21.95	+0.55	1	2043
10:27:36	21.95	22.00	21.95	+0.55	2	2042
10:27:04	21.95	22.00	22.00	+0.60	10	2040
10:27:03	21.90	21.95	21.95	+0.55	32	2030
10:26:29	21.90	21.95	21.90	+0.50	1	1998
10:26:27	21.90	21.95	21.90	+0.50	1	1997
10:26:25	21.90	21.95	21.90	+0.50	1	1996
10:26:24	21.90	21.95	21.90	+0.50	1	1995
10:26:23	21.90	21.95	21.90	+0.50	1	1994
10:25:50	21.90	21.95	21.90	+0.50	1	1993
10:25:36	21.90	21.95	21.95	+0.55	2	1992
10:25:24	21.90	21.95	21.95	+0.55	10	1990
10:25:17	21.90	21.95	21.95	+0.55	1	1980
10:24:58	21.90	21.95	21.95	+0.55	10	1979
10:24:50	21.95	22.00	21.95	+0.55	25	1969
10:24:39	21.95	22.00	21.95	+0.55	2	1944
10:24:15	21.90	21.95	21.95	+0.55	14	1942
10:24:07	21.90	21.95	21.95	+0.55	7	1928
10:24:06	21.90	21.95	21.95	+0.55	20	1921
10:23:47	21.90	21.95	21.90	+0.50	5	1901
10:23:45	21.90	21.95	21.90	+0.50	2	1896
10:21:43	21.90	21.95	21.90	+0.50	4	1894
10:21:41	21.90	21.95	21.95	+0.55	5	1890
10:21:35	21.90	21.95	21.90	+0.50	10	1885
10:21:04	21.90	21.95	21.95	+0.55	12	1875
10:21:04	21.95	22.00	21.95	+0.55	16	1863
10:21:01	21.95	22.00	21.95	+0.55	5	1847
10:20:58	21.95	22.00	21.95	+0.55	2	1842
10:20:50	21.95	22.00	21.95	+0.55	1	1840
10:20:48	21.95	22.00	21.95	+0.55	1	1839
10:20:46	21.95	22.00	21.95	+0.55	1	1838
10:20:41	21.95	22.00	21.95	+0.55	1	1837
10:20:41	21.95	22.00	21.95	+0.55	2	1836
10:20:39	21.95	22.00	21.95	+0.55	3	1834
10:20:30	21.95	22.00	21.95	+0.55	1	1831
10:20:27	21.95	22.00	21.95	+0.55	2	1830
10:20:19	21.95	22.00	21.95	+0.55	4	1828
10:19:47	21.95	22.00	21.95	+0.55	1	1824
10:19:38	21.95	22.00	22.00	+0.60	1	1823
10:19:12	21.95	22.00	22.00	+0.60	1	1822
10:18:56	21.95	22.00	22.00	+0.60	5	1821
10:18:55	21.95	22.00	22.00	+0.60	1	1816
10:18:43	21.95	22.00	22.00	+0.60	1	1815
10:18:42	21.95	22.00	21.95	+0.55	2	1814
10:18:42	21.95	22.00	22.00	+0.60	5	1812
10:18:36	21.95	22.00	22.00	+0.60	1	1807
10:18:36	21.95	22.00	22.00	+0.60	4	1806
10:18:36	21.90	21.95	21.95	+0.55	69	1802
10:18:36	21.90	21.95	21.95	+0.55	20	1733
10:18:36	21.90	21.95	21.95	+0.55	5	1713
10:18:35	21.90	21.95	21.95	+0.55	10	1708
10:18:34	21.90	21.95	21.95	+0.55	10	1698
10:18:34	21.90	21.95	21.95	+0.55	10	1688
10:18:33	21.90	21.95	21.95	+0.55	10	1678
10:18:31	21.90	21.95	21.95	+0.55	18	1668
10:18:31	21.90	21.95	21.95	+0.55	10	1650
10:18:24	21.90	21.95	21.90	+0.50	1	1640
10:18:17	21.90	21.95	21.95	+0.55	1	1639
10:18:13	21.90	21.95	21.95	+0.55	1	1638
10:18:05	21.90	21.95	21.90	+0.50	1	1637
10:17:40	21.90	21.95	21.90	+0.50	20	1636
10:17:40	21.90	21.95	21.90	+0.50	1	1616
10:17:04	21.90	21.95	21.95	+0.55	1	1615
10:16:50	21.90	21.95	21.95	+0.55	1	1614
10:16:37	21.90	21.95	21.90	+0.50	20	1613
10:16:19	21.85	21.90	21.90	+0.50	5	1593
10:16:15	21.85	21.95	21.95	+0.55	17	1588
10:16:14	21.85	21.90	21.90	+0.50	82	1571
10:16:14	21.85	21.90	21.90	+0.50	20	1489
10:16:01	21.80	21.85	21.85	+0.45	2	1469
10:16:00	21.80	21.90	21.90	+0.50	1	1467
10:15:59	21.80	21.90	21.90	+0.50	3	1466
10:15:58	21.80	21.85	21.85	+0.45	8	1463
10:15:58	21.80	21.85	21.85	+0.45	10	1455
10:15:57	21.80	21.85	21.85	+0.45	1	1445
10:15:57	21.80	21.85	21.85	+0.45	10	1444
10:15:56	21.80	21.85	21.85	+0.45	13	1434
10:15:56	21.80	21.85	21.85	+0.45	24	1421
10:15:22	21.80	21.85	21.80	+0.40	1	1397
10:15:02	21.80	21.85	21.85	+0.45	1	1396
10:15:02	21.80	21.85	21.85	+0.45	1	1395
10:14:09	21.80	21.85	21.80	+0.40	2	1394
10:14:08	21.80	21.85	21.80	+0.40	10	1392
10:14:00	21.80	21.85	21.80	+0.40	1	1382
10:13:21	21.80	21.85	21.80	+0.40	4	1381
10:12:14	21.80	21.85	21.80	+0.40	3	1377
10:11:27	21.80	21.85	21.80	+0.40	1	1374
10:11:02	21.80	21.85	21.80	+0.40	1	1373
10:10:38	21.80	21.85	21.80	+0.40	2	1372
10:10:14	21.80	21.85	21.85	+0.45	1	1370
10:09:56	21.80	21.85	21.85	+0.45	1	1369
10:08:44	21.80	21.85	21.85	+0.45	2	1368
10:08:01	21.80	21.85	21.85	+0.45	2	1366
10:04:50	21.80	21.85	21.85	+0.45	1	1364
10:04:09	21.85	21.90	21.85	+0.45	20	1363
10:03:40	21.80	21.85	21.85	+0.45	41	1343
10:03:40	21.80	21.85	21.85	+0.45	37	1302
10:01:25	21.75	21.85	21.85	+0.45	1	1265
10:01:23	21.80	21.85	21.80	+0.40	10	1264
10:01:21	21.80	21.85	21.85	+0.45	11	1254
10:01:07	21.80	21.85	21.85	+0.45	4	1243
10:01:07	21.80	21.85	21.85	+0.45	7	1239
10:00:57	21.80	21.85	21.80	+0.40	2	1232
10:00:12	21.75	21.80	21.80	+0.40	26	1230
10:00:12	21.75	21.80	21.80	+0.40	2	1204
09:59:16	21.75	21.80	21.80	+0.40	1	1202
09:59:06	21.75	21.80	21.75	+0.35	2	1201
09:57:31	21.75	21.85	21.75	+0.35	2	1199
09:57:30	21.75	21.85	21.75	+0.35	2	1197
09:57:29	21.75	21.80	21.80	+0.40	2	1195
09:57:29	21.75	21.80	21.80	+0.40	1	1193
09:57:29	21.80	21.85	21.80	+0.40	38	1192
09:56:51	21.80	21.85	21.80	+0.40	1	1154
09:55:29	21.80	21.85	21.85	+0.45	2	1153
09:55:17	21.80	21.85	21.80	+0.40	1	1151
09:55:01	21.75	21.80	21.80	+0.40	1	1150
09:55:01	21.75	21.80	21.80	+0.40	12	1149
09:54:55	21.75	21.80	21.80	+0.40	1	1137
09:54:14	21.75	21.80	21.80	+0.40	1	1136
09:52:32	21.70	21.75	21.75	+0.35	1	1135
09:52:30	21.75	21.80	21.75	+0.35	1	1134
09:52:28	21.75	21.80	21.75	+0.35	10	1133
09:51:38	21.75	21.80	21.75	+0.35	2	1123
09:51:28	21.75	21.80	21.75	+0.35	1	1121
09:51:16	21.75	21.80	21.75	+0.35	1	1120
09:49:51	21.75	21.85	21.75	+0.35	2	1119
09:49:46	21.75	21.85	21.75	+0.35	1	1117
09:49:08	21.80	21.85	21.80	+0.40	2	1116
09:48:12	21.75	21.85	21.85	+0.45	1	1114
09:48:12	21.80	21.85	21.80	+0.40	8	1113
09:48:12	21.80	21.85	21.80	+0.40	3	1105
09:47:17	21.80	21.85	21.80	+0.40	3	1102
09:47:17	21.80	21.85	21.80	+0.40	1	1099
09:46:23	21.80	21.85	21.80	+0.40	6	1098
09:46:11	21.80	21.85	21.80	+0.40	13	1092
09:45:55	21.75	21.80	21.80	+0.40	14	1079
09:44:36	21.75	21.80	21.80	+0.40	1	1065
09:44:13	21.75	21.80	21.80	+0.40	5	1064
09:44:13	21.75	21.80	21.80	+0.40	20	1059
09:44:05	21.75	21.80	21.75	+0.35	2	1039
09:43:59	21.75	21.80	21.75	+0.35	4	1037
09:43:59	21.75	21.80	21.80	+0.40	4	1033
09:42:40	21.75	21.80	21.75	+0.35	1	1029
09:42:12	21.75	21.80	21.75	+0.35	1	1028
09:41:58	21.75	21.80	21.75	+0.35	1	1027
09:39:04	21.75	21.80	21.75	+0.35	1	1026
09:38:21	21.75	21.80	21.75	+0.35	1	1025
09:38:21	21.75	21.80	21.75	+0.35	30	1024
09:37:44	21.75	21.80	21.75	+0.35	5	994
09:36:15	21.80	21.85	21.80	+0.40	3	989
09:36:04	21.80	21.85	21.80	+0.40	2	986
09:36:03	21.80	21.85	21.80	+0.40	2	984
09:34:55	21.75	21.80	21.80	+0.40	2	982
09:34:55	21.80	21.85	21.80	+0.40	1	980
09:34:49	21.80	21.85	21.80	+0.40	5	979
09:34:38	21.80	21.85	21.80	+0.40	1	974
09:34:26	21.80	21.85	21.80	+0.40	1	973
09:34:22	21.80	21.85	21.80	+0.40	2	972
09:34:17	21.80	21.85	21.80	+0.40	1	970
09:33:33	21.75	21.80	21.80	+0.40	1	969
09:33:18	21.75	21.80	21.80	+0.40	3	968
09:33:18	21.80	21.85	21.80	+0.40	2	965
09:33:17	21.80	21.85	21.80	+0.40	2	963
09:33:10	21.80	21.85	21.80	+0.40	2	961
09:32:53	21.80	21.85	21.80	+0.40	1	959
09:32:39	21.80	21.85	21.80	+0.40	1	958
09:32:32	21.80	21.85	21.80	+0.40	1	957
09:31:46	21.80	21.85	21.80	+0.40	4	956
09:31:37	21.80	21.85	21.80	+0.40	1	952
09:31:03	21.80	21.85	21.85	+0.45	2	951
09:30:58	21.80	21.85	21.85	+0.45	1	949
09:30:58	21.85	21.90	21.85	+0.45	10	948
09:30:48	21.85	21.90	21.85	+0.45	1	938
09:30:33	21.85	21.90	21.90	+0.50	1	937
09:29:53	21.85	21.90	21.90	+0.50	1	936
09:29:18	21.85	21.90	21.90	+0.50	1	935
09:29:11	21.85	21.90	21.90	+0.50	10	934
09:28:21	21.85	21.90	21.85	+0.45	5	924
09:28:16	21.85	21.90	21.90	+0.50	2	919
09:28:10	21.85	21.90	21.90	+0.50	1	917
09:27:41	21.85	21.90	21.85	+0.45	1	916
09:27:29	21.85	21.90	21.90	+0.50	5	915
09:27:24	21.85	21.90	21.85	+0.45	2	910
09:27:22	21.85	21.90	21.90	+0.50	18	908
09:27:11	21.90	21.95	21.90	+0.50	1	890
09:27:08	21.85	21.90	21.90	+0.50	9	889
09:27:05	21.85	21.90	21.90	+0.50	2	880
09:27:03	21.85	21.90	21.90	+0.50	2	878
09:26:57	21.85	21.90	21.90	+0.50	1	876
09:26:53	21.85	21.90	21.90	+0.50	2	875
09:26:38	21.85	21.90	21.90	+0.50	10	873
09:26:33	21.85	21.90	21.90	+0.50	1	863
09:26:22	21.85	21.90	21.90	+0.50	1	862
09:26:19	21.85	21.90	21.90	+0.50	4	861
09:26:02	21.85	21.90	21.90	+0.50	10	857
09:25:51	21.85	21.90	21.90	+0.50	1	847
09:25:36	21.85	21.90	21.90	+0.50	1	846
09:25:35	21.90	21.95	21.90	+0.50	18	845
09:25:29	21.90	21.95	21.90	+0.50	1	827
09:25:20	21.90	21.95	21.95	+0.55	5	826
09:25:06	21.85	21.90	21.90	+0.50	4	821
09:24:55	21.85	21.90	21.90	+0.50	2	817
09:24:54	21.85	21.90	21.90	+0.50	1	815
09:24:53	21.85	21.90	21.90	+0.50	1	814
09:24:51	21.85	21.90	21.90	+0.50	1	813
09:24:50	21.85	21.90	21.90	+0.50	20	812
09:24:49	21.85	21.90	21.90	+0.50	2	792
09:24:46	21.85	21.90	21.90	+0.50	2	790
09:24:45	21.85	21.90	21.90	+0.50	1	788
09:24:42	21.85	21.90	21.90	+0.50	1	787
09:24:39	21.85	21.90	21.90	+0.50	15	786
09:24:38	21.85	21.90	21.90	+0.50	3	771
09:24:31	21.85	21.90	21.90	+0.50	2	768
09:24:23	21.85	21.90	21.90	+0.50	2	766
09:24:19	21.85	21.90	21.90	+0.50	10	764
09:24:15	21.85	21.90	21.90	+0.50	1	754
09:24:13	21.85	21.90	21.90	+0.50	1	753
09:24:12	21.85	21.90	21.90	+0.50	1	752
09:24:05	21.85	21.90	21.90	+0.50	5	751
09:24:04	21.85	21.90	21.90	+0.50	5	746
09:24:04	21.85	21.90	21.90	+0.50	1	741
09:24:03	21.85	21.90	21.90	+0.50	3	740
09:23:47	21.80	21.85	21.85	+0.45	57	737
09:23:29	21.80	21.85	21.80	+0.40	3	680
09:23:10	21.80	21.85	21.85	+0.45	1	677
09:23:09	21.80	21.85	21.85	+0.45	1	676
09:23:05	21.80	21.85	21.85	+0.45	3	675
09:22:51	21.75	21.80	21.80	+0.40	5	672
09:22:51	21.75	21.80	21.80	+0.40	1	667
09:22:50	21.75	21.80	21.80	+0.40	2	666
09:22:36	21.80	21.85	21.80	+0.40	23	664
09:22:33	21.80	21.85	21.80	+0.40	1	641
09:22:22	21.80	21.85	21.80	+0.40	2	640
09:22:00	21.80	21.85	21.80	+0.40	1	638
09:21:39	21.75	21.80	21.80	+0.40	3	637
09:21:39	21.75	21.80	21.80	+0.40	1	634
09:21:39	21.80	21.85	21.80	+0.40	1	633
09:21:30	21.80	21.85	21.80	+0.40	1	632
09:21:10	21.80	21.85	21.80	+0.40	10	631
09:21:09	21.80	21.85	21.80	+0.40	1	621
09:20:21	21.80	21.85	21.80	+0.40	5	620
09:20:01	21.80	21.85	21.85	+0.45	2	615
09:20:00	21.80	21.85	21.80	+0.40	15	613
09:19:37	21.80	21.85	21.85	+0.45	1	598
09:19:36	21.80	21.85	21.80	+0.40	10	597
09:19:14	21.80	21.85	21.85	+0.45	1	587
09:18:47	21.80	21.85	21.85	+0.45	4	586
09:18:47	21.80	21.85	21.85	+0.45	2	582
09:18:34	21.80	21.85	21.85	+0.45	1	580
09:18:34	21.80	21.85	21.85	+0.45	5	579
09:18:17	21.80	21.85	21.85	+0.45	4	574
09:18:13	21.80	21.85	21.85	+0.45	4	570
09:17:42	21.80	21.85	21.85	+0.45	5	566
09:17:31	21.80	21.85	21.85	+0.45	1	561
09:17:30	21.80	21.85	21.85	+0.45	1	560
09:17:27	21.80	21.85	21.85	+0.45	4	559
09:17:24	21.80	21.85	21.85	+0.45	3	555
09:17:11	21.85	21.90	21.85	+0.45	15	552
09:17:01	21.85	21.90	21.85	+0.45	1	537
09:16:40	21.85	21.90	21.85	+0.45	1	536
09:16:36	21.85	21.90	21.85	+0.45	2	535
09:16:32	21.85	21.90	21.85	+0.45	1	533
09:16:25	21.80	21.85	21.85	+0.45	6	532
09:16:25	21.80	21.85	21.85	+0.45	30	526
09:16:22	21.80	21.85	21.85	+0.45	2	496
09:16:16	21.80	21.85	21.80	+0.40	1	494
09:16:15	21.75	21.80	21.80	+0.40	16	493
09:16:11	21.75	21.80	21.80	+0.40	7	477
09:16:00	21.75	21.80	21.80	+0.40	5	470
09:15:55	21.75	21.80	21.80	+0.40	1	465
09:15:54	21.75	21.80	21.80	+0.40	1	464
09:15:53	21.75	21.80	21.80	+0.40	1	463
09:15:52	21.75	21.80	21.80	+0.40	3	462
09:15:22	21.70	21.75	21.75	+0.35	13	459
09:15:22	21.70	21.75	21.75	+0.35	33	446
09:15:15	21.70	21.75	21.75	+0.35	1	413
09:14:30	21.65	21.70	21.70	+0.30	4	412
09:14:09	21.65	21.70	21.70	+0.30	1	408
09:14:00	21.65	21.70	21.70	+0.30	3	407
09:13:46	21.70	21.75	21.70	+0.30	4	404
09:13:23	21.65	21.70	21.70	+0.30	31	400
09:13:23	21.65	21.70	21.70	+0.30	15	369
09:13:22	21.65	21.70	21.70	+0.30	2	354
09:13:18	21.65	21.70	21.70	+0.30	1	352
09:13:04	21.65	21.70	21.70	+0.30	23	351
09:13:02	21.60	21.65	21.65	+0.25	7	328
09:13:02	21.65	21.70	21.65	+0.25	3	321
09:13:00	21.65	21.70	21.65	+0.25	1	318
09:12:45	21.65	21.70	21.65	+0.25	1	317
09:12:44	21.65	21.70	21.65	+0.25	1	316
09:12:18	21.65	21.70	21.65	+0.25	1	315
09:11:37	21.65	21.70	21.65	+0.25	11	314
09:11:15	21.65	21.70	21.65	+0.25	2	303
09:11:09	21.60	21.65	21.65	+0.25	1	301
09:11:09	21.60	21.65	21.65	+0.25	4	300
09:10:32	21.60	21.70	21.60	+0.20	1	296
09:10:30	21.60	21.70	21.60	+0.20	4	295
09:10:30	21.60	21.65	21.65	+0.25	6	291
09:10:30	21.60	21.65	21.65	+0.25	2	285
09:09:24	21.60	21.65	21.60	+0.20	5	283
09:08:49	21.60	21.65	21.60	+0.20	1	278
09:08:39	21.60	21.65	21.60	+0.20	8	277
09:08:13	21.65	21.70	21.60	+0.20	1	269
09:08:13	21.65	21.70	21.65	+0.25	9	268
09:08:06	21.65	21.70	21.65	+0.25	1	259
09:07:36	21.65	21.70	21.70	+0.30	1	258
09:07:17	21.65	21.70	21.65	+0.25	1	257
09:07:08	21.65	21.70	21.65	+0.25	10	256
09:06:05	21.60	21.65	21.65	+0.25	1	246
09:05:37	21.70	21.75	21.70	+0.30	1	245
09:05:37	21.70	21.75	21.70	+0.30	3	244
09:05:37	21.70	21.75	21.70	+0.30	8	241
09:05:37	21.55	21.65	21.70	+0.30	16	233
09:05:37	21.55	21.65	21.65	+0.25	13	217
09:05:35	21.60	21.65	21.60	+0.20	8	204
09:05:35	21.60	21.65	21.65	+0.25	3	196
09:05:13	21.65	21.70	21.65	+0.25	20	193
09:05:13	21.65	21.70	21.65	+0.25	10	173
09:05:07	21.65	21.70	21.70	+0.30	1	163
09:05:06	21.65	21.70	21.70	+0.30	30	162
09:04:28	21.65	21.70	21.65	+0.25	5	132
09:04:27	21.65	21.70	21.70	+0.30	2	127
09:04:09	21.65	21.70	21.65	+0.25	5	125
09:03:52	21.65	21.70	21.70	+0.30	1	120
09:03:51	21.65	21.70	21.70	+0.30	3	119
09:03:26	21.65	21.70	21.70	+0.30	1	116
09:03:22	21.65	21.70	21.70	+0.30	1	115
09:03:22	21.65	21.70	21.70	+0.30	1	114
09:03:19	21.65	21.70	21.65	+0.25	2	113
09:03:05	21.65	21.70	21.65	+0.25	5	111
09:02:26	21.60	21.65	21.65	+0.25	12	106
09:01:52	21.55	21.60	21.60	+0.20	4	94
09:01:52	21.60	21.65	21.60	+0.20	1	90
09:01:40	21.55	21.60	21.60	+0.20	4	89
09:01:40	21.55	21.60	21.60	+0.20	2	85
09:01:40	21.55	21.60	21.60	+0.20	4	83
09:01:40	21.55	21.60	21.60	+0.20	16	79
09:01:40	21.55	21.60	21.60	+0.20	1	63
09:01:39	21.55	21.60	21.60	+0.20	1	62
09:00:13	--	--	21.50	+0.10	61	61

　

【能源盤後】上漲☆

【美股盤後】收高☆

我的自選股

即時重大訊息

‧【金屬盤後】金銅價漲☆
‧台泥儲能與福斯宣布充儲合作充...
‧搶iPhone 16開賣頭香工程師備...

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。