2349錸德 - 價量明細 - 線型走勢 - 個股資訊 - PChome 股市

最新羅麗芬前三季EPS 7.77元，今以承銷價105元上市熱門元大證券主辦王道銀30億元甲種特別股，明起申購

個股訊息

價量走勢圖│ 技術分析│ 價量分布圖│ 價量明細│ 零股交易│ 個股PK│ 獲利表現

2349錸　德 10.70 ▼ -0.15 -1.38% 0.81億

加自選

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	7,552	10.70	289	10.75	155	10.85	11.10	10.65	10.85

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	10.70	10.75	10.70	-0.15	18	7552
13:30:00	10.70	10.75	10.70	-0.15	337	7534
13:24:42	10.70	10.75	10.70	-0.15	1	7197
13:24:37	10.70	10.75	10.70	-0.15	1	7196
13:24:02	10.70	10.75	10.70	-0.15	1	7195
13:23:52	10.70	10.75	10.70	-0.15	13	7194
13:23:37	10.70	10.75	10.70	-0.15	5	7181
13:23:22	10.70	10.75	10.70	-0.15	10	7176
13:23:07	10.70	10.75	10.70	-0.15	15	7166
13:22:57	10.70	10.75	10.70	-0.15	10	7151
13:22:21	10.70	10.75	10.70	-0.15	8	7141
13:22:11	10.70	10.75	10.70	-0.15	1	7133
13:22:01	10.70	10.75	10.70	-0.15	2	7132
13:21:56	10.70	10.75	10.70	-0.15	1	7130
13:21:51	10.70	10.75	10.70	-0.15	10	7129
13:21:41	10.70	10.75	10.70	-0.15	2	7119
13:21:31	10.70	10.75	10.70	-0.15	2	7117
13:21:26	10.65	10.70	10.70	-0.15	3	7115
13:21:21	10.65	10.70	10.70	-0.15	2	7112
13:21:16	10.65	10.70	10.70	-0.15	8	7110
13:21:01	10.65	10.70	10.70	-0.15	63	7102
13:20:21	10.65	10.70	10.70	-0.15	5	7039
13:20:16	10.65	10.70	10.65	-0.20	10	7034
13:20:06	10.65	10.70	10.70	-0.15	10	7024
13:19:31	10.65	10.70	10.70	-0.15	3	7014
13:18:51	10.65	10.70	10.70	-0.15	11	7011
13:18:46	10.65	10.70	10.70	-0.15	4	7000
13:18:41	10.65	10.70	10.70	-0.15	3	6996
13:18:20	10.65	10.70	10.70	-0.15	1	6993
13:18:00	10.65	10.70	10.65	-0.20	50	6992
13:17:55	10.65	10.70	10.70	-0.15	2	6942
13:17:50	10.65	10.75	10.70	-0.15	1	6940
13:17:45	10.70	10.75	10.70	-0.15	2	6939
13:17:30	10.70	10.75	10.70	-0.15	3	6937
13:17:25	10.70	10.75	10.70	-0.15	1	6934
13:17:15	10.70	10.75	10.70	-0.15	19	6933
13:16:45	10.65	10.70	10.70	-0.15	18	6914
13:16:40	10.65	10.70	10.70	-0.15	3	6896
13:16:35	10.65	10.70	10.70	-0.15	1	6893
13:16:25	10.65	10.70	10.70	-0.15	14	6892
13:16:20	10.70	10.75	10.70	-0.15	14	6878
13:16:15	10.65	10.70	10.70	-0.15	2	6864
13:16:10	10.65	10.70	10.70	-0.15	33	6862
13:16:05	10.65	10.70	10.70	-0.15	1	6829
13:16:00	10.65	10.70	10.70	-0.15	3	6828
13:15:55	10.65	10.70	10.70	-0.15	4	6825
13:15:50	10.65	10.70	10.70	-0.15	1	6821
13:15:45	10.65	10.70	10.70	-0.15	8	6820
13:15:40	10.70	10.75	10.70	-0.15	13	6812
13:15:25	10.65	10.75	10.75	-0.10	2	6799
13:15:20	10.65	10.70	10.70	-0.15	5	6797
13:15:10	10.65	10.70	10.70	-0.15	1	6792
13:15:05	10.65	10.70	10.70	-0.15	126	6791
13:15:00	10.65	10.70	10.65	-0.20	70	6665
13:14:40	10.65	10.70	10.65	-0.20	2	6595
13:13:50	10.65	10.70	10.65	-0.20	1	6593
13:13:45	10.65	10.70	10.65	-0.20	2	6592
13:13:39	10.65	10.70	10.65	-0.20	2	6590
13:13:19	10.65	10.70	10.65	-0.20	3	6588
13:12:59	10.65	10.70	10.65	-0.20	20	6585
13:12:54	10.65	10.70	10.65	-0.20	1	6565
13:12:34	10.65	10.70	10.65	-0.20	17	6564
13:11:59	10.65	10.70	10.65	-0.20	1	6547
13:11:38	10.65	10.70	10.65	-0.20	1	6546
13:11:23	10.65	10.70	10.70	-0.15	6	6545
13:10:53	10.65	10.70	10.65	-0.20	44	6539
13:09:53	10.65	10.70	10.65	-0.20	10	6495
13:09:23	10.65	10.70	10.65	-0.20	10	6485
13:09:08	10.65	10.70	10.65	-0.20	3	6475
13:08:48	10.65	10.70	10.65	-0.20	8	6472
13:08:43	10.65	10.70	10.65	-0.20	2	6464
13:08:13	10.65	10.70	10.65	-0.20	2	6462
13:07:53	10.65	10.70	10.65	-0.20	2	6460
13:06:57	10.60	10.65	10.65	-0.20	4	6458
13:06:47	10.60	10.65	10.65	-0.20	1	6454
13:06:37	10.60	10.65	10.65	-0.20	3	6453
13:06:17	10.60	10.65	10.65	-0.20	4	6450
13:06:12	10.60	10.65	10.65	-0.20	3	6446
13:06:07	10.60	10.65	10.65	-0.20	6	6443
13:06:02	10.60	10.65	10.65	-0.20	5	6437
13:05:47	10.65	10.70	10.65	-0.20	36	6432
13:05:42	10.65	10.70	10.65	-0.20	9	6396
13:05:32	10.65	10.70	10.65	-0.20	2	6387
13:05:27	10.65	10.70	10.65	-0.20	121	6385
13:05:07	10.65	10.70	10.65	-0.20	3	6264
13:04:42	10.65	10.70	10.65	-0.20	5	6261
13:04:32	10.65	10.70	10.65	-0.20	18	6256
13:04:22	10.65	10.70	10.65	-0.20	1	6238
13:04:02	10.65	10.70	10.70	-0.15	10	6237
13:03:57	10.65	10.70	10.65	-0.20	1	6227
13:03:52	10.65	10.70	10.65	-0.20	1	6226
13:02:21	10.65	10.70	10.65	-0.20	22	6225
13:02:16	10.65	10.70	10.65	-0.20	1	6203
13:01:46	10.65	10.70	10.65	-0.20	1	6202
13:01:26	10.65	10.70	10.65	-0.20	1	6201
13:01:11	10.65	10.70	10.70	-0.15	1	6200
13:00:56	10.65	10.70	10.70	-0.15	1	6199
13:00:51	10.65	10.70	10.70	-0.15	3	6198
13:00:46	10.65	10.70	10.70	-0.15	1	6195
13:00:11	10.65	10.70	10.70	-0.15	3	6194
12:59:50	10.65	10.70	10.65	-0.20	5	6191
12:59:40	10.65	10.70	10.70	-0.15	10	6186
12:59:20	10.65	10.70	10.65	-0.20	2	6176
12:59:15	10.65	10.70	10.70	-0.15	2	6174
12:59:10	10.65	10.70	10.65	-0.20	150	6172
12:59:05	10.65	10.70	10.70	-0.15	3	6022
12:59:00	10.65	10.70	10.70	-0.15	3	6019
12:58:55	10.65	10.70	10.70	-0.15	7	6016
12:58:50	10.65	10.70	10.70	-0.15	1	6009
12:58:35	10.65	10.70	10.70	-0.15	7	6008
12:58:25	10.65	10.70	10.70	-0.15	5	6001
12:58:05	10.65	10.70	10.70	-0.15	6	5996
12:57:50	10.65	10.75	10.70	-0.15	4	5990
12:57:45	10.70	10.75	10.70	-0.15	7	5986
12:57:30	10.70	10.75	10.70	-0.15	1	5979
12:57:25	10.70	10.75	10.70	-0.15	10	5978
12:57:10	10.70	10.75	10.70	-0.15	1	5968
12:57:00	10.70	10.75	10.70	-0.15	1	5967
12:56:55	10.70	10.75	10.70	-0.15	2	5966
12:56:20	10.70	10.75	10.70	-0.15	6	5964
12:56:15	10.70	10.75	10.75	-0.10	3	5958
12:56:10	10.70	10.75	10.70	-0.15	1	5955
12:55:34	10.70	10.75	10.70	-0.15	1	5954
12:55:24	10.70	10.75	10.70	-0.15	10	5953
12:55:14	10.70	10.75	10.70	-0.15	19	5943
12:55:09	10.70	10.75	10.70	-0.15	9	5924
12:54:39	10.70	10.75	10.70	-0.15	6	5915
12:54:19	10.70	10.75	10.70	-0.15	6	5909
12:54:14	10.70	10.75	10.70	-0.15	1	5903
12:54:09	10.70	10.75	10.70	-0.15	2	5902
12:54:04	10.70	10.75	10.70	-0.15	1	5900
12:53:59	10.70	10.75	10.70	-0.15	1	5899
12:53:49	10.70	10.75	10.70	-0.15	5	5898
12:53:44	10.70	10.75	10.70	-0.15	1	5893
12:53:34	10.65	10.70	10.70	-0.15	15	5892
12:53:29	10.65	10.70	10.70	-0.15	1	5877
12:52:54	10.65	10.70	10.70	-0.15	3	5876
12:52:08	10.65	10.70	10.70	-0.15	2	5873
12:51:58	10.65	10.70	10.65	-0.20	18	5871
12:51:48	10.65	10.70	10.65	-0.20	2	5853
12:51:33	10.65	10.70	10.70	-0.15	4	5851
12:51:13	10.70	10.75	10.70	-0.15	2	5847
12:51:08	10.70	10.75	10.70	-0.15	5	5845
12:51:03	10.70	10.75	10.70	-0.15	1	5840
12:50:53	10.70	10.75	10.70	-0.15	2	5839
12:50:43	10.70	10.75	10.70	-0.15	2	5837
12:50:33	10.65	10.70	10.70	-0.15	5	5835
12:49:53	10.65	10.70	10.70	-0.15	1	5830
12:49:48	10.70	10.75	10.70	-0.15	39	5829
12:49:17	10.70	10.75	10.70	-0.15	2	5790
12:49:07	10.70	10.75	10.75	-0.10	1	5788
12:49:02	10.70	10.75	10.70	-0.15	3	5787
12:48:22	10.70	10.75	10.70	-0.15	1	5784
12:48:17	10.70	10.75	10.70	-0.15	9	5783
12:48:02	10.70	10.75	10.70	-0.15	2	5774
12:47:57	10.70	10.75	10.70	-0.15	8	5772
12:47:47	10.70	10.75	10.70	-0.15	12	5764
12:47:17	10.70	10.75	10.70	-0.15	16	5752
12:47:07	10.70	10.75	10.70	-0.15	2	5736
12:46:57	10.70	10.75	10.70	-0.15	1	5734
12:46:22	10.70	10.75	10.70	-0.15	13	5733
12:46:12	10.70	10.75	10.70	-0.15	1	5720
12:45:47	10.70	10.75	10.70	-0.15	2	5719
12:45:17	10.70	10.75	10.70	-0.15	18	5717
12:45:12	10.70	10.75	10.70	-0.15	1	5699
12:45:07	10.70	10.75	10.70	-0.15	4	5698
12:44:56	10.70	10.75	10.70	-0.15	5	5694
12:44:31	10.70	10.75	10.70	-0.15	1	5689
12:44:26	10.70	10.75	10.70	-0.15	1	5688
12:44:21	10.70	10.75	10.70	-0.15	14	5687
12:43:36	10.70	10.75	10.70	-0.15	2	5673
12:43:21	10.70	10.75	10.70	-0.15	28	5671
12:42:56	10.70	10.75	10.70	-0.15	1	5643
12:41:10	10.70	10.75	10.75	-0.10	1	5642
12:41:00	10.70	10.75	10.75	-0.10	2	5641
12:40:00	10.70	10.75	10.75	-0.10	1	5639
12:39:35	10.70	10.75	10.70	-0.15	1	5638
12:39:15	10.70	10.75	10.70	-0.15	3	5637
12:38:09	10.70	10.75	10.70	-0.15	1	5634
12:37:14	10.70	10.75	10.70	-0.15	1	5633
12:36:24	10.70	10.75	10.75	-0.10	1	5632
12:36:14	10.70	10.75	10.75	-0.10	6	5631
12:35:59	10.70	10.75	10.70	-0.15	2	5625
12:35:34	10.70	10.75	10.70	-0.15	9	5623
12:35:09	10.70	10.75	10.70	-0.15	1	5614
12:34:54	10.70	10.75	10.70	-0.15	2	5613
12:33:43	10.70	10.75	10.70	-0.15	13	5611
12:33:38	10.70	10.75	10.70	-0.15	3	5598
12:33:28	10.70	10.75	10.70	-0.15	1	5595
12:33:18	10.70	10.75	10.70	-0.15	6	5594
12:32:23	10.70	10.75	10.70	-0.15	10	5588
12:31:57	10.70	10.75	10.70	-0.15	33	5578
12:31:27	10.70	10.75	10.70	-0.15	1	5545
12:30:47	10.70	10.75	10.70	-0.15	1	5544
12:30:42	10.70	10.75	10.70	-0.15	5	5543
12:30:27	10.70	10.75	10.75	-0.10	5	5538
12:30:22	10.70	10.75	10.70	-0.15	1	5533
12:30:17	10.70	10.75	10.70	-0.15	16	5532
12:29:07	10.70	10.75	10.70	-0.15	5	5516
12:28:37	10.70	10.75	10.70	-0.15	10	5511
12:28:22	10.70	10.75	10.70	-0.15	1	5501
12:27:26	10.70	10.75	10.75	-0.10	4	5500
12:27:21	10.70	10.75	10.70	-0.15	1	5496
12:27:01	10.70	10.75	10.75	-0.10	10	5495
12:26:41	10.70	10.75	10.70	-0.15	1	5485
12:26:11	10.70	10.75	10.75	-0.10	3	5484
12:25:41	10.70	10.75	10.75	-0.10	20	5481
12:24:31	10.70	10.75	10.75	-0.10	3	5461
12:24:21	10.70	10.75	10.70	-0.15	5	5458
12:24:16	10.70	10.75	10.75	-0.10	10	5453
12:23:51	10.70	10.75	10.70	-0.15	1	5443
12:22:25	10.70	10.75	10.70	-0.15	5	5442
12:21:20	10.70	10.75	10.70	-0.15	10	5437
12:20:35	10.70	10.75	10.70	-0.15	3	5427
12:20:04	10.70	10.75	10.70	-0.15	5	5424
12:19:34	10.70	10.75	10.70	-0.15	1	5419
12:19:09	10.70	10.75	10.70	-0.15	1	5418
12:18:44	10.70	10.75	10.70	-0.15	6	5417
12:18:04	10.70	10.75	10.70	-0.15	1	5411
12:17:24	10.70	10.75	10.70	-0.15	10	5410
12:17:19	10.70	10.75	10.70	-0.15	1	5400
12:17:04	10.70	10.75	10.70	-0.15	1	5399
12:16:18	10.70	10.75	10.70	-0.15	1	5398
12:16:13	10.65	10.70	10.70	-0.15	13	5397
12:16:08	10.65	10.70	10.70	-0.15	1	5384
12:15:58	10.65	10.70	10.65	-0.20	2	5383
12:15:53	10.65	10.70	10.65	-0.20	11	5381
12:15:13	10.65	10.70	10.65	-0.20	10	5370
12:15:03	10.65	10.70	10.70	-0.15	5	5360
12:14:58	10.65	10.70	10.70	-0.15	1	5355
12:14:48	10.65	10.70	10.70	-0.15	1	5354
12:14:43	10.70	10.75	10.70	-0.15	53	5353
12:14:33	10.70	10.75	10.70	-0.15	4	5300
12:14:28	10.70	10.75	10.70	-0.15	13	5296
12:14:08	10.70	10.75	10.70	-0.15	1	5283
12:14:03	10.70	10.75	10.70	-0.15	20	5282
12:13:58	10.70	10.75	10.70	-0.15	2	5262
12:13:53	10.70	10.75	10.75	-0.10	1	5260
12:13:33	10.70	10.75	10.70	-0.15	30	5259
12:13:18	10.70	10.75	10.75	-0.10	6	5229
12:12:43	10.70	10.75	10.70	-0.15	2	5223
12:10:12	10.70	10.75	10.70	-0.15	5	5221
12:09:57	10.70	10.75	10.70	-0.15	20	5216
12:08:26	10.70	10.75	10.70	-0.15	11	5196
12:07:56	10.70	10.75	10.75	-0.10	1	5185
12:07:16	10.70	10.75	10.70	-0.15	6	5184
12:07:11	10.70	10.75	10.70	-0.15	10	5178
12:04:25	10.70	10.75	10.70	-0.15	20	5168
12:04:05	10.75	10.80	10.75	-0.10	22	5148
12:04:00	10.75	10.80	10.75	-0.10	55	5126
12:03:55	10.75	10.80	10.75	-0.10	10	5071
12:03:40	10.75	10.80	10.75	-0.10	6	5061
12:02:40	10.75	10.80	10.75	-0.10	1	5055
12:02:04	10.75	10.80	10.75	-0.10	5	5054
12:01:04	10.75	10.80	10.75	-0.10	10	5049
12:00:59	10.75	10.80	10.80	-0.05	1	5039
12:00:44	10.75	10.80	10.80	-0.05	1	5038
12:00:39	10.75	10.80	10.75	-0.10	10	5037
11:58:38	10.75	10.80	10.80	-0.05	1	5027
11:58:03	10.75	10.80	10.75	-0.10	2	5026
11:57:23	10.75	10.80	10.75	-0.10	5	5024
11:57:18	10.75	10.80	10.80	-0.05	3	5019
11:56:58	10.75	10.80	10.75	-0.10	1	5016
11:56:48	10.75	10.80	10.75	-0.10	10	5015
11:55:53	10.75	10.80	10.75	-0.10	20	5005
11:54:38	10.75	10.80	10.75	-0.10	3	4985
11:54:22	10.75	10.80	10.75	-0.10	1	4982
11:53:52	10.75	10.80	10.75	-0.10	3	4981
11:53:22	10.75	10.80	10.75	-0.10	11	4978
11:53:12	10.75	10.80	10.80	-0.05	10	4967
11:52:06	10.75	10.80	10.75	-0.10	2	4957
11:50:21	10.75	10.80	10.75	-0.10	3	4955
11:49:11	10.75	10.80	10.75	-0.10	1	4952
11:45:45	10.75	10.80	10.75	-0.10	1	4951
11:45:30	10.75	10.80	10.80	-0.05	1	4950
11:45:25	10.75	10.80	10.75	-0.10	1	4949
11:44:15	10.75	10.80	10.75	-0.10	28	4948
11:42:29	10.75	10.80	10.75	-0.10	1	4920
11:42:24	10.75	10.80	10.75	-0.10	14	4919
11:42:14	10.75	10.80	10.75	-0.10	5	4905
11:38:23	10.75	10.80	10.75	-0.10	1	4900
11:38:08	10.70	10.75	10.75	-0.10	25	4899
11:37:23	10.70	10.75	10.70	-0.15	1	4874
11:36:47	10.75	10.80	10.75	-0.10	5	4873
11:34:17	10.70	10.80	10.80	-0.05	1	4868
11:33:17	10.70	10.80	10.70	-0.15	10	4867
11:31:51	10.70	10.80	10.70	-0.15	1	4857
11:30:51	10.75	10.80	10.75	-0.10	7	4856
11:30:46	10.75	10.80	10.75	-0.10	40	4849
11:27:35	10.75	10.85	10.75	-0.10	1	4809
11:27:20	10.80	10.85	10.80	-0.05	11	4808
11:26:35	10.75	10.80	10.80	-0.05	1	4797
11:26:30	10.75	10.80	10.80	-0.05	1	4796
11:26:25	10.75	10.80	10.80	-0.05	1	4795
11:26:20	10.75	10.80	10.80	-0.05	2	4794
11:26:10	10.75	10.80	10.80	-0.05	5	4792
11:25:55	10.75	10.80	10.80	-0.05	50	4787
11:23:39	10.75	10.80	10.80	-0.05	1	4737
11:22:54	10.75	10.80	10.75	-0.10	10	4736
11:22:49	10.75	10.80	10.75	-0.10	5	4726
11:22:03	10.75	10.80	10.75	-0.10	10	4721
11:21:48	10.75	10.80	10.80	-0.05	5	4711
11:21:03	10.75	10.80	10.80	-0.05	3	4706
11:19:02	10.75	10.80	10.80	-0.05	1	4703
11:18:27	10.80	10.85	10.80	-0.05	1	4702
11:18:22	10.80	10.85	10.80	-0.05	15	4701
11:18:02	10.75	10.80	10.80	-0.05	1	4686
11:17:52	10.75	10.80	10.80	-0.05	10	4685
11:17:47	10.75	10.80	10.75	-0.10	3	4675
11:17:32	10.75	10.80	10.80	-0.05	2	4672
11:15:57	10.75	10.80	10.80	-0.05	5	4670
11:15:52	10.75	10.80	10.80	-0.05	1	4665
11:15:42	10.75	10.80	10.80	-0.05	1	4664
11:15:32	10.75	10.80	10.80	-0.05	5	4663
11:15:22	10.75	10.80	10.80	-0.05	2	4658
11:14:57	10.75	10.80	10.80	-0.05	3	4656
11:14:21	10.70	10.75	10.75	-0.10	143	4653
11:14:16	10.70	10.75	10.75	-0.10	3	4510
11:14:11	10.70	10.75	10.75	-0.10	20	4507
11:13:26	10.70	10.75	10.75	-0.10	1	4487
11:13:16	10.70	10.75	10.70	-0.15	15	4486
11:13:01	10.70	10.75	10.70	-0.15	10	4471
11:11:35	10.70	10.75	10.70	-0.15	1	4461
11:11:25	10.70	10.75	10.75	-0.10	2	4460
11:10:55	10.70	10.75	10.70	-0.15	15	4458
11:10:40	10.70	10.75	10.70	-0.15	1	4443
11:10:25	10.70	10.75	10.70	-0.15	10	4442
11:10:20	10.70	10.75	10.70	-0.15	40	4432
11:09:50	10.70	10.75	10.70	-0.15	26	4392
11:09:35	10.70	10.75	10.70	-0.15	3	4366
11:09:30	10.70	10.75	10.70	-0.15	15	4363
11:08:55	10.70	10.75	10.70	-0.15	10	4348
11:08:40	10.70	10.75	10.70	-0.15	4	4338
11:08:04	10.70	10.75	10.70	-0.15	10	4334
11:07:59	10.70	10.75	10.70	-0.15	1	4324
11:07:44	10.70	10.75	10.70	-0.15	2	4323
11:07:19	10.70	10.75	10.70	-0.15	1	4321
11:06:59	10.70	10.75	10.70	-0.15	15	4320
11:05:04	10.70	10.75	10.75	-0.10	10	4305
11:04:59	10.70	10.75	10.75	-0.10	40	4295
11:04:44	10.70	10.75	10.70	-0.15	1	4255
11:04:14	10.70	10.75	10.70	-0.15	2	4254
11:03:49	10.70	10.75	10.70	-0.15	1	4252
11:03:28	10.70	10.75	10.70	-0.15	10	4251
11:03:18	10.70	10.75	10.75	-0.10	2	4241
11:02:28	10.70	10.75	10.75	-0.10	1	4239
11:02:23	10.70	10.75	10.75	-0.10	1	4238
11:02:08	10.70	10.75	10.75	-0.10	1	4237
11:01:47	10.70	10.75	10.75	-0.10	1	4236
11:01:22	10.70	10.75	10.75	-0.10	1	4235
11:00:42	10.70	10.75	10.75	-0.10	2	4234
11:00:02	10.70	10.75	10.70	-0.15	1	4232
10:59:52	10.70	10.75	10.70	-0.15	1	4231
10:59:42	10.70	10.75	10.75	-0.10	10	4230
10:59:37	10.70	10.75	10.70	-0.15	3	4220
10:59:07	10.65	10.70	10.70	-0.15	3	4217
10:59:02	10.65	10.70	10.70	-0.15	20	4214
10:58:57	10.65	10.70	10.70	-0.15	11	4194
10:58:47	10.65	10.70	10.70	-0.15	1	4183
10:58:42	10.65	10.70	10.70	-0.15	34	4182
10:58:32	10.65	10.70	10.70	-0.15	5	4148
10:58:22	10.65	10.70	10.70	-0.15	3	4143
10:58:17	10.65	10.70	10.70	-0.15	10	4140
10:58:12	10.65	10.70	10.70	-0.15	3	4130
10:58:07	10.65	10.70	10.70	-0.15	7	4127
10:57:57	10.65	10.70	10.70	-0.15	32	4120
10:57:52	10.65	10.70	10.70	-0.15	2	4088
10:57:47	10.65	10.70	10.65	-0.20	50	4086
10:57:26	10.65	10.70	10.65	-0.20	5	4036
10:57:21	10.65	10.70	10.65	-0.20	1	4031
10:57:11	10.65	10.70	10.70	-0.15	1	4030
10:56:36	10.70	10.75	10.70	-0.15	1	4029
10:56:26	10.65	10.70	10.70	-0.15	32	4028
10:56:16	10.65	10.70	10.70	-0.15	10	3996
10:56:11	10.70	10.75	10.70	-0.15	10	3986
10:56:06	10.70	10.75	10.70	-0.15	1	3976
10:55:56	10.70	10.75	10.70	-0.15	50	3975
10:55:21	10.70	10.75	10.70	-0.15	1	3925
10:55:06	10.70	10.75	10.70	-0.15	1	3924
10:54:41	10.70	10.75	10.70	-0.15	3	3923
10:54:36	10.70	10.75	10.70	-0.15	1	3920
10:54:31	10.70	10.75	10.70	-0.15	10	3919
10:54:26	10.70	10.75	10.70	-0.15	10	3909
10:54:21	10.70	10.75	10.70	-0.15	2	3899
10:54:16	10.70	10.75	10.70	-0.15	30	3897
10:54:06	10.70	10.75	10.70	-0.15	5	3867
10:53:51	10.70	10.75	10.70	-0.15	10	3862
10:53:16	10.70	10.75	10.70	-0.15	30	3852
10:52:35	10.75	10.80	10.75	-0.10	7	3822
10:52:25	10.75	10.80	10.75	-0.10	4	3815
10:52:20	10.75	10.80	10.75	-0.10	3	3811
10:52:05	10.75	10.80	10.75	-0.10	1	3808
10:50:44	10.75	10.80	10.75	-0.10	1	3807
10:49:14	10.70	10.75	10.75	-0.10	8	3806
10:48:24	10.70	10.75	10.75	-0.10	6	3798
10:48:09	10.70	10.75	10.75	-0.10	10	3792
10:47:18	10.70	10.75	10.75	-0.10	5	3782
10:46:58	10.70	10.75	10.70	-0.15	2	3777
10:46:48	10.75	10.80	10.75	-0.10	6	3775
10:46:23	10.75	10.80	10.75	-0.10	1	3769
10:45:43	10.70	10.80	10.80	-0.05	5	3768
10:45:13	10.75	10.80	10.75	-0.10	8	3763
10:44:08	10.75	10.80	10.75	-0.10	2	3755
10:43:53	10.75	10.80	10.75	-0.10	1	3753
10:43:43	10.75	10.80	10.75	-0.10	1	3752
10:43:23	10.75	10.80	10.75	-0.10	2	3751
10:43:13	10.75	10.80	10.75	-0.10	2	3749
10:42:17	10.75	10.80	10.75	-0.10	3	3747
10:42:12	10.75	10.80	10.75	-0.10	10	3744
10:42:07	10.75	10.80	10.75	-0.10	15	3734
10:41:57	10.75	10.80	10.75	-0.10	1	3719
10:41:37	10.75	10.80	10.75	-0.10	1	3718
10:41:32	10.75	10.80	10.75	-0.10	1	3717
10:41:12	10.75	10.80	10.75	-0.10	1	3716
10:41:07	10.75	10.80	10.75	-0.10	1	3715
10:40:47	10.70	10.75	10.75	-0.10	2	3714
10:40:16	10.75	10.80	10.75	-0.10	1	3712
10:40:06	10.70	10.75	10.75	-0.10	2	3711
10:39:41	10.70	10.75	10.75	-0.10	4	3709
10:39:31	10.75	10.80	10.75	-0.10	1	3705
10:39:26	10.70	10.75	10.75	-0.10	1	3704
10:39:21	10.70	10.75	10.75	-0.10	2	3703
10:39:16	10.70	10.75	10.70	-0.15	3	3701
10:39:11	10.70	10.75	10.70	-0.15	1	3698
10:39:06	10.70	10.75	10.75	-0.10	2	3697
10:38:56	10.70	10.75	10.70	-0.15	2	3695
10:38:51	10.65	10.70	10.70	-0.15	13	3693
10:38:46	10.65	10.70	10.70	-0.15	2	3680
10:38:41	10.65	10.70	10.70	-0.15	44	3678
10:38:36	10.65	10.70	10.70	-0.15	4	3634
10:38:31	10.65	10.70	10.70	-0.15	1	3630
10:38:26	10.65	10.70	10.65	-0.20	2	3629
10:38:16	10.65	10.70	10.65	-0.20	101	3627
10:38:11	10.65	10.70	10.70	-0.15	10	3526
10:38:06	10.65	10.70	10.70	-0.15	10	3516
10:38:01	10.65	10.70	10.70	-0.15	2	3506
10:37:51	10.65	10.70	10.65	-0.20	10	3504
10:37:46	10.65	10.70	10.70	-0.15	2	3494
10:37:41	10.65	10.70	10.65	-0.20	1	3492
10:37:36	10.70	10.80	10.70	-0.15	18	3491
10:37:31	10.70	10.80	10.70	-0.15	22	3473
10:37:26	10.70	10.80	10.70	-0.15	1	3451
10:37:16	10.70	10.80	10.70	-0.15	100	3450
10:37:06	10.70	10.80	10.70	-0.15	6	3350
10:36:56	10.70	10.80	10.70	-0.15	55	3344
10:36:51	10.70	10.80	10.70	-0.15	2	3289
10:36:36	10.70	10.80	10.70	-0.15	1	3287
10:36:31	10.75	10.80	10.70	-0.15	130	3286
10:36:15	10.80	10.85	10.80	-0.05	7	3156
10:36:10	10.80	10.85	10.80	-0.05	100	3149
10:36:05	10.80	10.85	10.80	-0.05	4	3049
10:35:55	10.80	10.85	10.80	-0.05	1	3045
10:35:45	10.80	10.85	10.80	-0.05	50	3044
10:34:45	10.80	10.85	10.80	-0.05	1	2994
10:34:20	10.80	10.85	10.85	0	1	2993
10:33:30	10.80	10.85	10.80	-0.05	2	2992
10:33:05	10.80	10.85	10.80	-0.05	1	2990
10:32:14	10.80	10.85	10.80	-0.05	50	2989
10:31:44	10.80	10.85	10.80	-0.05	1	2939
10:30:24	10.80	10.90	10.80	-0.05	1	2938
10:29:59	10.85	10.90	10.85	0	10	2937
10:29:39	10.85	10.90	10.85	0	5	2927
10:29:18	10.80	10.85	10.85	0	5	2922
10:29:13	10.80	10.85	10.85	0	10	2917
10:29:08	10.80	10.85	10.85	0	5	2907
10:28:53	10.80	10.85	10.85	0	10	2902
10:28:43	10.80	10.85	10.80	-0.05	1	2892
10:28:33	10.80	10.85	10.85	0	5	2891
10:27:28	10.80	10.85	10.85	0	1	2886
10:26:48	10.80	10.85	10.80	-0.05	10	2885
10:26:43	10.80	10.85	10.85	0	5	2875
10:26:23	10.80	10.85	10.85	0	4	2870
10:26:08	10.80	10.85	10.85	0	5	2866
10:25:43	10.80	10.85	10.80	-0.05	1	2861
10:25:33	10.80	10.85	10.80	-0.05	2	2860
10:25:13	10.85	10.90	10.85	0	4	2858
10:24:57	10.85	10.90	10.90	+0.05	1	2854
10:24:52	10.85	10.90	10.85	0	59	2853
10:24:47	10.85	10.90	10.85	0	5	2794
10:24:32	10.85	10.90	10.85	0	2	2789
10:24:27	10.85	10.90	10.85	0	1	2787
10:23:57	10.85	10.90	10.85	0	1	2786
10:23:32	10.85	10.90	10.85	0	3	2785
10:22:42	10.85	10.90	10.85	0	1	2782
10:22:37	10.85	10.90	10.90	+0.05	5	2781
10:22:32	10.85	10.90	10.85	0	1	2776
10:21:16	10.85	10.90	10.85	0	2	2775
10:21:11	10.85	10.90	10.85	0	5	2773
10:20:46	10.85	10.90	10.90	+0.05	1	2768
10:20:41	10.85	10.90	10.85	0	10	2767
10:19:41	10.85	10.90	10.85	0	1	2757
10:18:20	10.85	10.90	10.90	+0.05	1	2756
10:16:10	10.85	10.90	10.90	+0.05	1	2755
10:15:50	10.85	10.90	10.90	+0.05	3	2754
10:15:45	10.85	10.90	10.90	+0.05	3	2751
10:15:30	10.85	10.90	10.90	+0.05	1	2748
10:15:25	10.85	10.90	10.85	0	1	2747
10:14:55	10.85	10.90	10.90	+0.05	1	2746
10:14:50	10.85	10.90	10.90	+0.05	1	2745
10:14:40	10.85	10.90	10.85	0	1	2744
10:14:15	10.85	10.90	10.90	+0.05	1	2743
10:13:49	10.85	10.90	10.90	+0.05	1	2742
10:13:44	10.85	10.90	10.85	0	16	2741
10:13:24	10.85	10.90	10.85	0	3	2725
10:11:29	10.85	10.95	10.85	0	11	2722
10:11:23	10.85	10.95	10.85	0	52	2711
10:11:03	10.85	10.95	10.85	0	1	2659
10:10:03	10.90	10.95	10.90	+0.05	3	2658
10:08:03	10.90	10.95	10.90	+0.05	1	2655
10:07:12	10.85	10.95	10.95	+0.10	11	2654
10:06:27	10.85	10.90	10.90	+0.05	25	2643
10:06:22	10.85	10.90	10.90	+0.05	7	2618
10:06:12	10.85	10.90	10.90	+0.05	5	2611
10:06:02	10.90	10.95	10.90	+0.05	3	2606
10:05:32	10.90	10.95	10.90	+0.05	17	2603
10:05:27	10.90	10.95	10.90	+0.05	20	2586
10:05:02	10.90	10.95	10.90	+0.05	1	2566
10:03:37	10.90	10.95	10.90	+0.05	2	2565
10:03:32	10.90	10.95	10.90	+0.05	1	2563
10:02:42	10.90	10.95	10.90	+0.05	3	2562
10:02:21	10.90	10.95	10.90	+0.05	2	2559
10:02:06	10.90	10.95	10.90	+0.05	1	2557
10:01:06	10.90	10.95	10.90	+0.05	5	2556
10:01:01	10.90	10.95	10.95	+0.10	1	2551
10:00:35	10.90	10.95	10.90	+0.05	1	2550
10:00:05	10.85	10.90	10.90	+0.05	4	2549
10:00:00	10.90	10.95	10.90	+0.05	1	2545
09:59:40	10.85	10.90	10.90	+0.05	1	2544
09:59:25	10.85	10.90	10.90	+0.05	2	2543
09:59:15	10.90	10.95	10.90	+0.05	49	2541
09:59:10	10.90	10.95	10.90	+0.05	6	2492
09:59:05	10.90	10.95	10.95	+0.10	1	2486
09:59:00	10.90	10.95	10.90	+0.05	6	2485
09:58:20	10.90	10.95	10.90	+0.05	1	2479
09:58:10	10.90	10.95	10.90	+0.05	1	2478
09:58:00	10.90	10.95	10.90	+0.05	1	2477
09:57:55	10.90	10.95	10.90	+0.05	6	2476
09:57:05	10.90	10.95	10.90	+0.05	1	2470
09:56:45	10.90	10.95	10.90	+0.05	1	2469
09:55:24	10.90	10.95	10.90	+0.05	1	2468
09:55:09	10.90	10.95	10.90	+0.05	1	2467
09:55:04	10.90	10.95	10.90	+0.05	8	2466
09:54:44	10.90	10.95	10.95	+0.10	1	2458
09:54:14	10.90	10.95	10.90	+0.05	1	2457
09:54:04	10.90	10.95	10.90	+0.05	1	2456
09:52:44	10.95	11.00	10.95	+0.10	1	2455
09:52:08	10.95	11.00	10.95	+0.10	2	2454
09:51:53	10.95	11.00	10.95	+0.10	1	2452
09:51:43	10.95	11.00	10.95	+0.10	1	2451
09:51:18	10.95	11.00	10.95	+0.10	13	2450
09:51:13	10.95	11.00	10.95	+0.10	3	2437
09:50:23	10.95	11.00	11.00	+0.15	3	2434
09:50:18	10.95	11.00	10.95	+0.10	1	2431
09:50:08	10.90	10.95	10.95	+0.10	2	2430
09:49:58	10.90	10.95	10.90	+0.05	2	2428
09:49:32	10.90	11.00	10.90	+0.05	1	2426
09:49:07	10.95	11.00	10.95	+0.10	103	2425
09:49:02	10.95	11.00	10.95	+0.10	2	2322
09:47:57	10.95	11.00	11.00	+0.15	2	2320
09:47:27	10.95	11.00	10.95	+0.10	2	2318
09:47:22	10.95	11.00	11.00	+0.15	1	2316
09:46:52	10.95	11.00	11.00	+0.15	1	2315
09:46:42	10.95	11.00	11.00	+0.15	1	2314
09:46:17	10.95	11.00	11.00	+0.15	1	2313
09:46:07	10.95	11.00	11.00	+0.15	5	2312
09:46:02	10.95	11.00	10.95	+0.10	1	2307
09:45:57	10.95	11.00	11.00	+0.15	2	2306
09:45:16	10.95	11.00	11.00	+0.15	20	2304
09:45:11	10.95	11.00	10.95	+0.10	4	2284
09:44:21	10.95	11.00	10.95	+0.10	1	2280
09:44:01	10.95	11.00	10.95	+0.10	2	2279
09:43:56	10.95	11.00	10.95	+0.10	1	2277
09:43:11	10.95	11.00	11.00	+0.15	1	2276
09:42:51	10.95	11.00	10.95	+0.10	1	2275
09:42:46	10.95	11.00	10.95	+0.10	4	2274
09:42:36	10.95	11.00	11.00	+0.15	20	2270
09:42:05	10.95	11.00	10.95	+0.10	2	2250
09:41:20	10.95	11.00	10.95	+0.10	20	2248
09:40:20	10.95	11.00	10.95	+0.10	1	2228
09:40:10	10.95	11.00	11.00	+0.15	1	2227
09:40:05	10.95	11.00	11.00	+0.15	10	2226
09:39:25	10.95	11.00	10.95	+0.10	3	2216
09:39:20	10.95	11.00	11.00	+0.15	5	2213
09:39:00	10.90	10.95	11.00	+0.15	3	2208
09:38:50	10.90	10.95	10.95	+0.10	10	2205
09:38:40	10.90	10.95	10.90	+0.05	1	2195
09:38:20	10.90	10.95	10.90	+0.05	1	2194
09:37:29	10.90	10.95	10.95	+0.10	3	2193
09:37:24	10.90	10.95	10.90	+0.05	1	2190
09:37:19	10.90	10.95	10.95	+0.10	1	2189
09:36:24	10.90	10.95	10.95	+0.10	5	2188
09:36:09	10.95	11.00	10.95	+0.10	10	2183
09:35:49	10.95	11.00	10.95	+0.10	4	2173
09:35:39	10.95	11.00	10.95	+0.10	30	2169
09:35:24	10.95	11.00	10.95	+0.10	1	2139
09:34:14	10.95	11.00	11.00	+0.15	1	2138
09:34:04	10.95	11.00	11.00	+0.15	5	2137
09:33:24	10.95	11.00	11.00	+0.15	5	2132
09:33:08	10.95	11.00	11.00	+0.15	2	2127
09:32:43	11.00	11.05	11.00	+0.15	8	2125
09:32:38	11.00	11.05	11.00	+0.15	3	2117
09:32:28	11.00	11.05	11.00	+0.15	2	2114
09:32:18	11.00	11.05	11.00	+0.15	1	2112
09:31:48	11.00	11.05	11.00	+0.15	3	2111
09:31:43	11.00	11.05	11.00	+0.15	5	2108
09:31:33	10.95	11.00	11.00	+0.15	3	2103
09:31:27	10.95	11.00	10.95	+0.10	1	2100
09:31:12	10.95	11.00	11.00	+0.15	1	2099
09:31:02	11.00	11.05	11.00	+0.15	22	2098
09:30:52	11.05	11.10	11.05	+0.20	27	2076
09:30:47	11.05	11.10	11.05	+0.20	3	2049
09:30:42	11.05	11.10	11.05	+0.20	1	2046
09:30:37	11.05	11.10	11.05	+0.20	1	2045
09:30:32	11.05	11.10	11.10	+0.25	1	2044
09:30:27	11.05	11.10	11.05	+0.20	1	2043
09:30:22	11.05	11.10	11.05	+0.20	1	2042
09:30:07	11.05	11.10	11.05	+0.20	27	2041
09:29:52	11.05	11.10	11.10	+0.25	5	2014
09:29:47	11.05	11.10	11.10	+0.25	5	2009
09:29:37	11.05	11.10	11.10	+0.25	5	2004
09:29:27	11.05	11.10	11.10	+0.25	55	1999
09:29:22	11.05	11.10	11.10	+0.25	20	1944
09:29:17	11.05	11.10	11.10	+0.25	18	1924
09:29:12	11.05	11.10	11.10	+0.25	39	1906
09:29:07	11.05	11.10	11.10	+0.25	11	1867
09:29:02	11.05	11.10	11.10	+0.25	21	1856
09:28:57	11.05	11.10	11.10	+0.25	51	1835
09:28:52	11.05	11.10	11.10	+0.25	15	1784
09:28:47	11.05	11.10	11.10	+0.25	1	1769
09:28:42	11.05	11.10	11.10	+0.25	6	1768
09:28:37	11.05	11.10	11.10	+0.25	2	1762
09:28:32	11.05	11.10	11.10	+0.25	7	1760
09:28:27	11.05	11.10	11.10	+0.25	35	1753
09:28:22	11.00	11.05	11.05	+0.20	13	1718
09:28:17	11.00	11.05	11.05	+0.20	1	1705
09:28:12	11.00	11.05	11.05	+0.20	25	1704
09:28:07	11.00	11.05	11.05	+0.20	3	1679
09:27:57	11.00	11.05	11.05	+0.20	2	1676
09:27:52	11.00	11.05	11.00	+0.15	7	1674
09:27:47	11.00	11.05	11.05	+0.20	16	1667
09:27:42	11.00	11.05	11.05	+0.20	15	1651
09:27:37	10.95	11.00	11.00	+0.15	415	1636
09:27:31	10.90	10.95	10.95	+0.10	146	1221
09:27:16	10.90	10.95	10.90	+0.05	1	1075
09:27:06	10.85	10.90	10.90	+0.05	6	1074
09:27:01	10.85	10.90	10.90	+0.05	4	1068
09:26:51	10.90	10.95	10.90	+0.05	7	1064
09:26:41	10.90	10.95	10.90	+0.05	5	1057
09:26:36	10.90	10.95	10.90	+0.05	1	1052
09:26:06	10.90	10.95	10.90	+0.05	2	1051
09:25:56	10.90	10.95	10.90	+0.05	21	1049
09:25:51	10.85	10.90	10.90	+0.05	4	1028
09:25:21	10.90	10.95	10.90	+0.05	7	1024
09:25:16	10.90	10.95	10.90	+0.05	3	1017
09:25:01	10.90	10.95	10.90	+0.05	5	1014
09:24:46	10.90	10.95	10.90	+0.05	2	1009
09:24:41	10.90	10.95	10.90	+0.05	25	1007
09:24:31	10.90	10.95	10.90	+0.05	5	982
09:24:11	10.90	10.95	10.90	+0.05	1	977
09:23:31	10.90	10.95	10.95	+0.10	2	976
09:23:06	10.90	10.95	10.90	+0.05	1	974
09:23:01	10.90	10.95	10.95	+0.10	2	973
09:22:56	10.90	10.95	10.90	+0.05	3	971
09:22:51	10.90	10.95	10.95	+0.10	4	968
09:22:46	10.90	10.95	10.95	+0.10	2	964
09:22:40	10.90	10.95	10.95	+0.10	2	962
09:22:30	10.85	10.90	10.90	+0.05	69	960
09:22:25	10.85	10.90	10.90	+0.05	10	891
09:22:15	10.85	10.90	10.90	+0.05	1	881
09:22:00	10.85	10.90	10.90	+0.05	1	880
09:21:45	10.85	10.90	10.85	0	1	879
09:21:40	10.85	10.90	10.90	+0.05	2	878
09:21:25	10.85	10.90	10.85	0	2	876
09:21:20	10.85	10.90	10.85	0	9	874
09:21:10	10.85	10.90	10.85	0	1	865
09:21:00	10.85	10.90	10.90	+0.05	3	864
09:20:55	10.80	10.85	10.85	0	53	861
09:20:50	10.85	10.90	10.85	0	32	808
09:20:29	10.85	10.90	10.85	0	1	776
09:20:24	10.80	10.85	10.85	0	1	775
09:20:19	10.85	10.90	10.85	0	4	774
09:20:14	10.85	10.90	10.85	0	20	770
09:19:59	10.85	10.90	10.85	0	20	750
09:19:54	10.85	10.90	10.85	0	4	730
09:19:49	10.85	10.90	10.85	0	3	726
09:19:34	10.85	10.90	10.85	0	6	723
09:19:09	10.85	10.90	10.85	0	2	717
09:18:59	10.85	10.90	10.85	0	1	715
09:18:19	10.85	10.90	10.85	0	7	714
09:17:39	10.85	10.90	10.85	0	2	707
09:17:34	10.85	10.90	10.90	+0.05	3	705
09:17:29	10.85	10.90	10.85	0	1	702
09:17:24	10.85	10.90	10.85	0	1	701
09:17:09	10.80	10.90	10.90	+0.05	5	700
09:16:58	10.80	10.85	10.85	0	15	695
09:16:53	10.85	10.90	10.85	0	2	680
09:16:38	10.80	10.85	10.85	0	2	678
09:16:33	10.85	10.90	10.85	0	4	676
09:15:53	10.85	10.90	10.80	-0.05	13	672
09:15:33	10.80	10.90	10.90	+0.05	7	659
09:15:23	10.80	10.90	10.80	-0.05	3	652
09:15:18	10.80	10.90	10.80	-0.05	10	649
09:15:13	10.80	10.90	10.90	+0.05	1	639
09:15:08	10.85	10.90	10.80	-0.05	75	638
09:15:03	10.85	10.90	10.85	0	6	563
09:14:18	10.85	10.90	10.85	0	30	557
09:14:08	10.85	10.90	10.90	+0.05	1	527
09:13:53	10.85	10.90	10.85	0	30	526
09:13:38	10.85	10.95	10.85	0	2	496
09:13:28	10.85	10.90	10.90	+0.05	10	494
09:13:13	10.85	10.90	10.90	+0.05	6	484
09:12:27	10.85	10.90	10.90	+0.05	5	478
09:12:22	10.90	10.95	10.90	+0.05	5	473
09:12:17	10.85	10.90	10.90	+0.05	55	468
09:11:32	10.80	10.85	10.85	0	33	413
09:11:12	10.80	10.85	10.80	-0.05	5	380
09:10:52	10.80	10.85	10.80	-0.05	31	375
09:10:37	10.80	10.85	10.80	-0.05	1	344
09:10:32	10.80	10.85	10.80	-0.05	2	343
09:10:22	10.80	10.85	10.80	-0.05	5	341
09:10:12	10.80	10.85	10.85	0	1	336
09:09:26	10.85	10.90	10.85	0	4	335
09:09:16	10.85	10.90	10.85	0	5	331
09:09:11	10.85	10.90	10.85	0	2	326
09:09:01	10.85	10.90	10.85	0	1	324
09:08:56	10.80	10.85	10.85	0	5	323
09:08:46	10.85	10.90	10.85	0	16	318
09:08:41	10.85	10.90	10.85	0	39	302
09:08:06	10.85	10.90	10.85	0	2	263
09:07:56	10.85	10.90	10.85	0	2	261
09:06:51	10.85	10.90	10.90	+0.05	3	259
09:06:11	10.85	10.90	10.90	+0.05	1	256
09:05:30	10.85	10.90	10.90	+0.05	1	255
09:05:10	10.85	10.90	10.90	+0.05	2	254
09:05:00	10.85	10.90	10.90	+0.05	1	252
09:04:45	10.85	10.90	10.90	+0.05	4	251
09:04:15	10.90	10.95	10.90	+0.05	15	247
09:04:00	10.90	10.95	10.90	+0.05	25	232
09:03:40	10.90	10.95	10.95	+0.10	10	207
09:03:35	10.90	10.95	10.95	+0.10	1	197
09:03:30	10.90	10.95	10.95	+0.10	5	196
09:03:20	10.90	10.95	10.90	+0.05	5	191
09:03:10	10.90	10.95	10.90	+0.05	3	186
09:03:05	10.90	10.95	10.90	+0.05	17	183
09:03:00	10.90	10.95	10.95	+0.10	3	166
09:02:55	10.90	10.95	10.90	+0.05	3	163
09:02:45	10.90	10.95	10.95	+0.10	20	160
09:02:29	10.90	10.95	10.90	+0.05	10	140
09:02:24	10.85	10.90	10.90	+0.05	3	130
09:02:14	10.90	10.95	10.90	+0.05	1	127
09:02:09	10.90	10.95	10.95	+0.10	2	126
09:02:04	10.90	10.95	10.90	+0.05	25	124
09:01:54	10.90	10.95	10.95	+0.10	12	99
09:01:34	10.85	10.90	10.90	+0.05	6	87
09:01:14	10.85	10.90	10.90	+0.05	1	81
09:01:04	10.85	10.90	10.90	+0.05	1	80
09:00:49	10.80	10.90	10.90	+0.05	1	79
09:00:44	10.85	10.90	10.85	0	14	78
09:00:39	10.85	10.90	10.85	0	4	64
09:00:29	10.85	10.90	10.85	0	1	60
09:00:09	--	--	10.85	0	59	59

熱門商品推薦

YARIS29.9萬

ALTIS39.8萬

CAMRY59.8萬

ALTIS46.8萬

WISH39.8萬

VIOS28.8萬

　

最新！上市櫃第3季財報業績出爐

比特幣、以太幣與萊特幣價格走勢圖

我的自選股

‧茂迪股東結構異動，外資近期逆...
‧神盾光學螢幕指紋商機看旺
‧面板產業明年陷寒冬，彩晶多元...
‧科普影片永不妥協全國國小老師...

熱門年份車

加密貨幣

比特幣BTC	5286.85	-336.69	-5.99%
以太幣ETH	155.60	-21.47	-12.13%
瑞波幣XRP	0.472311	-0.04	-7.48%
比特幣現金BCH	361.39	-24.86	-6.44%
萊特幣LTC	37.42	-4.91	-11.60%
卡達幣ADA	0.053709	-0.01	-13.26%
波場幣TRX	0.016492	-0.00	-12.50%
恆星幣XLM	0.226658	-0.02	-9.25%

挑選大公司投資　年賺18％不是夢

挑選大公司投資　年賺18％不是夢

Andy是某公司的資訊人員，每月有約4萬元的收入，由於薪水普通，且2年後有結婚打算，他和女朋友討論如何存錢，...(詳全文)

今日必買

ELANTRA43.8萬

SANTA FE48.8萬

IX3559.9萬

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

‧新手上路 ‧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

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

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票
 港股套利表

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

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

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
 焦點股
 未上市

國際
 公告
 其他
 財經
 理財

產業報告: 半導體
 資通訊
 零組件
 物聯網
 國際產經

石化材料
 綠能與環境
 車輛
 生技醫療
 機械設備

通知: 通知列表
 我的個股新聞

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。