PChome
(登入)

最新台聚逆勢剽悍留意5月EVA報價熱門慧洋-KY列警示股 3月每股盈餘0.7元

更新報價

太　設 (2506) 建材營造上市

12.10 －－－－ 0.75億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	6,262	12.05	23	12.10	2	12.10	12.35	11.60	12.10

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	12.05	12.10	12.10	0	15	6262
13:30:00	12.05	12.10	12.10	0	135	6247
13:24:59	12.05	12.10	12.05	-0.05	8	6112
13:24:35	12.05	12.10	12.05	-0.05	5	6104
13:24:22	12.05	12.10	12.05	-0.05	1	6099
13:24:05	12.05	12.10	12.05	-0.05	2	6098
13:23:55	12.05	12.10	12.05	-0.05	1	6096
13:22:39	12.05	12.10	12.10	0	1	6095
13:22:04	12.00	12.05	12.05	-0.05	1	6094
13:22:03	12.00	12.05	12.05	-0.05	2	6093
13:21:44	12.00	12.05	12.05	-0.05	2	6091
13:21:32	12.05	12.10	12.05	-0.05	4	6089
13:21:18	12.05	12.10	12.05	-0.05	4	6085
13:21:16	12.05	12.10	12.05	-0.05	4	6081
13:21:11	12.00	12.05	12.05	-0.05	8	6077
13:21:00	12.05	12.10	12.05	-0.05	19	6069
13:20:55	12.05	12.10	12.05	-0.05	2	6050
13:20:46	12.05	12.10	12.05	-0.05	1	6048
13:20:29	12.05	12.10	12.05	-0.05	2	6047
13:20:07	12.05	12.10	12.05	-0.05	1	6045
13:19:36	12.10	12.15	12.05	-0.05	22	6044
13:19:36	12.10	12.15	12.10	0	53	6022
13:19:26	12.10	12.15	12.10	0	1	5969
13:19:14	12.10	12.15	12.10	0	1	5968
13:18:13	12.10	12.15	12.15	+0.05	1	5967
13:18:09	12.10	12.15	12.15	+0.05	2	5966
13:17:58	12.10	12.15	12.15	+0.05	1	5964
13:17:07	12.10	12.15	12.15	+0.05	10	5963
13:16:25	12.10	12.15	12.10	0	25	5953
13:16:02	12.10	12.15	12.15	+0.05	1	5928
13:16:02	12.10	12.15	12.10	0	1	5927
13:15:55	12.10	12.15	12.15	+0.05	5	5926
13:15:08	12.10	12.15	12.15	+0.05	2	5921
13:14:56	12.10	12.15	12.15	+0.05	3	5919
13:14:53	12.10	12.15	12.10	0	2	5916
13:14:51	12.10	12.15	12.15	+0.05	2	5914
13:14:26	12.10	12.15	12.15	+0.05	1	5912
13:13:21	12.15	12.20	12.15	+0.05	1	5911
13:13:18	12.10	12.15	12.15	+0.05	4	5910
13:12:05	12.10	12.15	12.15	+0.05	1	5906
13:11:21	12.15	12.20	12.15	+0.05	3	5905
13:10:34	12.15	12.20	12.15	+0.05	1	5902
13:10:31	12.15	12.20	12.20	+0.10	5	5901
13:09:08	12.15	12.20	12.15	+0.05	6	5896
13:08:56	12.15	12.20	12.15	+0.05	1	5890
13:08:41	12.15	12.20	12.15	+0.05	1	5889
13:08:38	12.15	12.20	12.15	+0.05	1	5888
13:08:24	12.15	12.20	12.15	+0.05	2	5887
13:08:11	12.15	12.20	12.20	+0.10	1	5885
13:08:07	12.15	12.20	12.20	+0.10	1	5884
13:07:25	12.10	12.15	12.15	+0.05	7	5883
13:07:25	12.10	12.15	12.15	+0.05	10	5876
13:07:21	12.10	12.15	12.15	+0.05	5	5866
13:06:41	12.10	12.15	12.15	+0.05	12	5861
13:05:54	12.10	12.15	12.15	+0.05	2	5849
13:05:33	12.10	12.15	12.15	+0.05	1	5847
13:05:21	12.10	12.15	12.15	+0.05	12	5846
13:05:13	12.10	12.15	12.15	+0.05	10	5834
13:05:12	12.10	12.15	12.15	+0.05	3	5824
13:04:39	12.10	12.15	12.15	+0.05	1	5821
13:03:57	12.10	12.15	12.15	+0.05	12	5820
13:03:57	12.10	12.15	12.15	+0.05	4	5808
13:03:26	12.10	12.15	12.15	+0.05	5	5804
13:02:12	12.10	12.15	12.15	+0.05	12	5799
13:01:43	12.10	12.15	12.10	0	1	5787
13:01:24	12.10	12.15	12.15	+0.05	2	5786
13:00:59	12.10	12.15	12.10	0	1	5784
13:00:34	12.05	12.15	12.15	+0.05	12	5783
13:00:14	12.05	12.15	12.15	+0.05	1	5771
12:59:54	12.05	12.15	12.15	+0.05	1	5770
12:59:08	12.10	12.15	12.15	+0.05	1	5769
12:58:57	12.10	12.15	12.10	0	2	5768
12:58:57	12.10	12.15	12.15	+0.05	1	5766
12:57:07	12.10	12.15	12.10	0	3	5765
12:55:54	12.10	12.15	12.10	0	1	5762
12:55:27	12.05	12.10	12.10	0	4	5761
12:55:27	12.05	12.10	12.10	0	10	5757
12:54:53	12.05	12.10	12.10	0	1	5747
12:53:48	12.10	12.15	12.10	0	38	5746
12:52:59	12.10	12.15	12.10	0	20	5708
12:50:52	12.10	12.20	12.10	0	3	5688
12:50:38	12.10	12.15	12.15	+0.05	1	5685
12:50:23	12.15	12.20	12.15	+0.05	1	5684
12:49:10	12.10	12.15	12.15	+0.05	1	5683
12:48:15	12.10	12.15	12.10	0	2	5682
12:48:11	12.10	12.15	12.10	0	10	5680
12:48:11	12.10	12.15	12.10	0	10	5670
12:47:21	12.10	12.15	12.10	0	41	5660
12:46:55	12.10	12.15	12.15	+0.05	1	5619
12:45:47	12.15	12.20	12.15	+0.05	4	5618
12:45:06	12.15	12.20	12.15	+0.05	1	5614
12:44:41	12.15	12.20	12.15	+0.05	10	5613
12:44:16	12.15	12.20	12.15	+0.05	3	5603
12:42:08	12.15	12.20	12.15	+0.05	2	5600
12:40:50	12.15	12.20	12.15	+0.05	1	5598
12:40:26	12.15	12.20	12.15	+0.05	1	5597
12:39:41	12.15	12.20	12.15	+0.05	3	5596
12:39:27	12.15	12.20	12.20	+0.10	1	5593
12:39:27	12.15	12.20	12.20	+0.10	20	5592
12:38:18	12.20	12.25	12.20	+0.10	2	5572
12:38:06	12.10	12.15	12.20	+0.10	29	5570
12:38:06	12.10	12.15	12.15	+0.05	19	5541
12:37:42	12.15	12.20	12.15	+0.05	31	5522
12:34:21	12.15	12.20	12.15	+0.05	1	5491
12:33:52	12.15	12.20	12.15	+0.05	2	5490
12:33:49	12.15	12.20	12.15	+0.05	2	5488
12:33:48	12.15	12.20	12.20	+0.10	1	5486
12:33:30	12.15	12.20	12.15	+0.05	1	5485
12:33:22	12.15	12.20	12.15	+0.05	2	5484
12:33:14	12.15	12.20	12.15	+0.05	1	5482
12:33:08	12.15	12.20	12.15	+0.05	1	5481
12:30:59	12.15	12.20	12.20	+0.10	1	5480
12:30:57	12.15	12.20	12.20	+0.10	2	5479
12:30:29	12.15	12.20	12.20	+0.10	1	5477
12:30:23	12.15	12.20	12.20	+0.10	1	5476
12:29:43	12.15	12.20	12.15	+0.05	2	5475
12:27:43	12.15	12.20	12.15	+0.05	1	5473
12:27:32	12.15	12.20	12.20	+0.10	10	5472
12:27:19	12.15	12.20	12.10	0	9	5462
12:27:19	12.15	12.20	12.15	+0.05	4	5453
12:22:11	12.15	12.25	12.10	0	4	5449
12:22:11	12.15	12.25	12.15	+0.05	6	5445
12:21:41	12.20	12.25	12.20	+0.10	1	5439
12:21:34	12.15	12.20	12.20	+0.10	4	5438
12:21:03	12.15	12.20	12.15	+0.05	5	5434
12:20:37	12.15	12.25	12.15	+0.05	2	5429
12:20:31	12.20	12.25	12.20	+0.10	3	5427
12:19:54	12.20	12.25	12.20	+0.10	1	5424
12:19:49	12.20	12.25	12.15	+0.05	9	5423
12:19:49	12.20	12.25	12.20	+0.10	12	5414
12:19:35	12.20	12.25	12.20	+0.10	2	5402
12:19:12	12.20	12.25	12.20	+0.10	2	5400
12:18:59	12.20	12.25	12.20	+0.10	2	5398
12:17:58	12.20	12.25	12.25	+0.15	3	5396
12:17:50	12.25	12.30	12.25	+0.15	2	5393
12:17:48	12.25	12.30	12.25	+0.15	1	5391
12:17:06	12.25	12.30	12.25	+0.15	1	5390
12:16:32	12.25	12.30	12.25	+0.15	1	5389
12:16:30	12.20	12.25	12.25	+0.15	1	5388
12:16:15	12.20	12.25	12.25	+0.15	4	5387
12:14:37	12.20	12.25	12.25	+0.15	1	5383
12:12:46	12.25	12.30	12.25	+0.15	2	5382
12:12:14	12.20	12.25	12.25	+0.15	3	5380
12:12:07	12.20	12.25	12.25	+0.15	1	5377
12:11:48	12.20	12.25	12.25	+0.15	10	5376
12:11:30	12.20	12.25	12.25	+0.15	5	5366
12:11:00	12.20	12.25	12.25	+0.15	3	5361
12:10:09	12.15	12.20	12.20	+0.10	2	5358
12:10:09	12.15	12.20	12.20	+0.10	4	5356
12:09:52	12.15	12.20	12.20	+0.10	2	5352
12:09:51	12.20	12.25	12.20	+0.10	2	5350
12:08:37	12.20	12.25	12.20	+0.10	1	5348
12:08:12	12.20	12.25	12.25	+0.15	5	5347
12:07:15	12.20	12.25	12.25	+0.15	2	5342
12:06:51	12.20	12.25	12.25	+0.15	1	5340
12:06:31	12.15	12.20	12.25	+0.15	4	5339
12:06:31	12.15	12.20	12.20	+0.10	1	5335
12:06:03	12.15	12.20	12.20	+0.10	2	5334
12:05:57	12.15	12.20	12.20	+0.10	2	5332
12:04:12	12.10	12.20	12.20	+0.10	1	5330
12:03:29	12.10	12.20	12.20	+0.10	2	5329
12:03:26	12.20	12.25	12.20	+0.10	2	5327
12:03:17	12.10	12.20	12.20	+0.10	9	5325
12:03:11	12.10	12.20	12.20	+0.10	1	5316
12:01:19	12.10	12.20	12.20	+0.10	9	5315
12:00:51	12.15	12.20	12.15	+0.05	1	5306
12:00:30	12.10	12.15	12.15	+0.05	1	5305
11:59:20	12.10	12.20	12.10	0	4	5304
11:57:02	12.10	12.20	12.10	0	1	5300
11:55:59	12.15	12.25	12.10	0	7	5299
11:55:59	12.15	12.25	12.15	+0.05	14	5292
11:55:55	12.20	12.25	12.20	+0.10	7	5278
11:55:55	12.20	12.25	12.20	+0.10	27	5271
11:55:46	12.20	12.25	12.20	+0.10	2	5244
11:55:38	12.20	12.25	12.20	+0.10	10	5242
11:55:37	12.20	12.25	12.20	+0.10	2	5232
11:55:30	12.20	12.25	12.20	+0.10	10	5230
11:55:29	12.20	12.25	12.20	+0.10	5	5220
11:55:24	12.20	12.25	12.20	+0.10	8	5215
11:55:16	12.20	12.25	12.20	+0.10	10	5207
11:55:09	12.20	12.25	12.20	+0.10	3	5197
11:53:42	12.20	12.25	12.20	+0.10	1	5194
11:53:21	12.20	12.25	12.20	+0.10	20	5193
11:53:05	12.20	12.25	12.20	+0.10	8	5173
11:52:54	12.20	12.25	12.25	+0.15	1	5165
11:52:37	12.25	12.30	12.25	+0.15	2	5164
11:52:07	12.25	12.30	12.25	+0.15	5	5162
11:52:00	12.25	12.30	12.25	+0.15	3	5157
11:51:50	12.25	12.30	12.25	+0.15	10	5154
11:51:26	12.25	12.30	12.25	+0.15	10	5144
11:51:19	12.25	12.30	12.30	+0.20	5	5134
11:51:06	12.25	12.30	12.25	+0.15	1	5129
11:50:53	12.25	12.30	12.25	+0.15	1	5128
11:50:48	12.25	12.30	12.25	+0.15	3	5127
11:50:48	12.25	12.30	12.25	+0.15	1	5124
11:50:45	12.25	12.30	12.25	+0.15	10	5123
11:50:10	12.25	12.30	12.25	+0.15	2	5113
11:50:08	12.30	12.35	12.30	+0.20	10	5111
11:50:08	12.30	12.35	12.30	+0.20	8	5101
11:49:19	12.30	12.35	12.30	+0.20	4	5093
11:49:16	12.30	12.35	12.30	+0.20	2	5089
11:49:00	12.30	12.35	12.30	+0.20	2	5087
11:48:55	12.30	12.35	12.30	+0.20	2	5085
11:48:50	12.30	12.35	12.30	+0.20	10	5083
11:48:44	12.30	12.35	12.30	+0.20	1	5073
11:48:42	12.30	12.35	12.30	+0.20	1	5072
11:48:32	12.30	12.35	12.30	+0.20	2	5071
11:48:25	12.30	12.35	12.30	+0.20	4	5069
11:48:11	12.30	12.35	12.30	+0.20	1	5065
11:47:17	12.30	12.35	12.30	+0.20	6	5064
11:46:42	12.30	12.35	12.35	+0.25	3	5058
11:46:08	12.30	12.35	12.35	+0.25	3	5055
11:45:43	12.30	12.35	12.30	+0.20	2	5052
11:45:28	12.30	12.35	12.30	+0.20	4	5050
11:45:24	12.30	12.35	12.35	+0.25	1	5046
11:45:21	12.30	12.35	12.30	+0.20	2	5045
11:45:06	12.30	12.35	12.30	+0.20	1	5043
11:44:44	12.30	12.35	12.30	+0.20	1	5042
11:43:31	12.25	12.30	12.30	+0.20	3	5041
11:43:22	12.30	12.35	12.30	+0.20	1	5038
11:42:59	12.30	12.35	12.30	+0.20	1	5037
11:42:45	12.30	12.35	12.35	+0.25	1	5036
11:42:37	12.30	12.35	12.35	+0.25	10	5035
11:42:36	12.30	12.35	12.35	+0.25	1	5025
11:42:30	12.25	12.30	12.30	+0.20	2	5024
11:42:25	12.25	12.30	12.30	+0.20	6	5022
11:42:18	12.25	12.30	12.30	+0.20	6	5016
11:42:17	12.25	12.30	12.30	+0.20	1	5010
11:42:14	12.25	12.30	12.30	+0.20	6	5009
11:42:13	12.25	12.30	12.30	+0.20	3	5003
11:42:02	12.25	12.30	12.30	+0.20	20	5000
11:41:38	12.20	12.25	12.25	+0.15	1	4980
11:41:33	12.20	12.25	12.20	+0.10	1	4979
11:41:30	12.20	12.25	12.25	+0.15	5	4978
11:41:09	12.25	12.30	12.25	+0.15	1	4973
11:40:42	12.25	12.30	12.25	+0.15	4	4972
11:40:36	12.25	12.30	12.25	+0.15	1	4968
11:39:22	12.20	12.25	12.25	+0.15	2	4967
11:39:01	12.20	12.25	12.25	+0.15	5	4965
11:38:30	12.20	12.25	12.20	+0.10	2	4960
11:38:18	12.20	12.25	12.20	+0.10	1	4958
11:38:18	12.20	12.25	12.20	+0.10	5	4957
11:38:13	12.20	12.25	12.20	+0.10	1	4952
11:37:50	12.20	12.25	12.20	+0.10	2	4951
11:37:28	12.20	12.30	12.20	+0.10	2	4949
11:37:21	12.30	12.35	12.20	+0.10	4	4947
11:37:21	12.30	12.35	12.25	+0.15	18	4943
11:37:21	12.30	12.35	12.30	+0.20	28	4925
11:37:09	12.30	12.35	12.30	+0.20	1	4897
11:37:09	12.25	12.30	12.30	+0.20	1	4896
11:37:03	12.25	12.30	12.30	+0.20	2	4895
11:36:56	12.30	12.35	12.30	+0.20	3	4893
11:36:56	12.30	12.35	12.30	+0.20	5	4890
11:36:54	12.30	12.35	12.30	+0.20	2	4885
11:36:54	12.30	12.35	12.30	+0.20	4	4883
11:36:54	12.30	12.35	12.30	+0.20	1	4879
11:36:25	12.30	12.35	12.30	+0.20	3	4878
11:36:23	12.30	12.35	12.30	+0.20	6	4875
11:36:22	12.30	12.35	12.35	+0.25	5	4869
11:36:10	12.30	12.35	12.30	+0.20	2	4864
11:36:10	12.35	12.40	12.35	+0.25	3	4862
11:36:09	12.30	12.35	12.35	+0.25	2	4859
11:36:04	12.25	12.30	12.35	+0.25	19	4857
11:36:04	12.25	12.30	12.30	+0.20	18	4838
11:36:04	12.25	12.30	12.25	+0.15	2	4820
11:35:52	12.25	12.30	12.25	+0.15	2	4818
11:35:51	12.25	12.30	12.30	+0.20	5	4816
11:35:50	12.30	12.35	12.30	+0.20	1	4811
11:35:48	12.30	12.35	12.30	+0.20	3	4810
11:35:48	12.30	12.35	12.30	+0.20	39	4807
11:35:48	12.30	12.35	12.30	+0.20	5	4768
11:35:45	12.30	12.35	12.30	+0.20	5	4763
11:35:44	12.30	12.35	12.35	+0.25	5	4758
11:35:38	12.30	12.35	12.35	+0.25	5	4753
11:35:30	12.30	12.35	12.35	+0.25	5	4748
11:35:14	12.30	12.35	12.35	+0.25	1	4743
11:34:59	12.35	12.40	12.35	+0.25	2	4742
11:34:57	12.35	12.40	12.35	+0.25	8	4740
11:34:52	12.30	12.35	12.35	+0.25	1	4732
11:34:50	12.30	12.35	12.35	+0.25	1	4731
11:34:46	12.35	12.40	12.35	+0.25	6	4730
11:34:42	12.30	12.35	12.35	+0.25	14	4724
11:34:39	12.30	12.35	12.35	+0.25	1	4710
11:34:26	12.30	12.35	12.35	+0.25	30	4709
11:34:25	12.30	12.35	12.35	+0.25	2	4679
11:33:44	12.30	12.35	12.35	+0.25	1	4677
11:33:36	12.35	12.40	12.35	+0.25	3	4676
11:33:33	12.30	12.35	12.35	+0.25	2	4673
11:33:25	12.30	12.35	12.30	+0.20	3	4671
11:33:21	12.30	12.35	12.35	+0.25	1	4668
11:33:20	12.30	12.35	12.35	+0.25	2	4667
11:33:19	12.30	12.35	12.35	+0.25	1	4665
11:33:17	12.30	12.35	12.35	+0.25	5	4664
11:33:13	12.30	12.35	12.35	+0.25	1	4659
11:33:11	12.30	12.35	12.35	+0.25	5	4658
11:33:10	12.30	12.35	12.35	+0.25	3	4653
11:33:08	12.30	12.35	12.35	+0.25	20	4650
11:33:00	12.30	12.35	12.35	+0.25	1	4630
11:32:57	12.30	12.35	12.35	+0.25	2	4629
11:32:50	12.30	12.35	12.35	+0.25	1	4627
11:32:46	12.30	12.35	12.35	+0.25	1	4626
11:32:39	12.30	12.35	12.35	+0.25	10	4625
11:32:37	12.30	12.35	12.30	+0.20	5	4615
11:32:28	12.30	12.35	12.35	+0.25	1	4610
11:32:21	12.30	12.35	12.35	+0.25	1	4609
11:32:20	12.30	12.35	12.35	+0.25	3	4608
11:32:18	12.30	12.35	12.35	+0.25	2	4605
11:32:08	12.30	12.35	12.35	+0.25	5	4603
11:32:02	12.30	12.35	12.35	+0.25	1	4598
11:31:57	12.30	12.35	12.30	+0.20	1	4597
11:31:50	12.20	12.25	12.30	+0.20	46	4596
11:31:50	12.20	12.25	12.25	+0.15	23	4550
11:31:43	12.20	12.25	12.25	+0.15	2	4527
11:31:36	12.20	12.25	12.25	+0.15	1	4525
11:31:34	12.20	12.25	12.25	+0.15	5	4524
11:31:22	12.20	12.25	12.25	+0.15	10	4519
11:31:20	12.20	12.25	12.25	+0.15	1	4509
11:31:12	12.25	12.30	12.25	+0.15	2	4508
11:31:10	12.25	12.30	12.30	+0.20	5	4506
11:31:10	12.20	12.25	12.25	+0.15	8	4501
11:31:02	12.25	12.30	12.25	+0.15	8	4493
11:31:01	12.25	12.30	12.30	+0.20	10	4485
11:30:55	12.25	12.30	12.25	+0.15	2	4475
11:30:55	12.25	12.30	12.25	+0.15	1	4473
11:30:53	12.25	12.30	12.25	+0.15	1	4472
11:30:52	12.25	12.30	12.25	+0.15	3	4471
11:30:38	12.25	12.30	12.25	+0.15	1	4468
11:30:36	12.20	12.25	12.25	+0.15	6	4467
11:30:34	12.20	12.25	12.25	+0.15	5	4461
11:30:34	12.20	12.25	12.25	+0.15	2	4456
11:30:34	12.20	12.25	12.25	+0.15	1	4454
11:30:33	12.20	12.25	12.25	+0.15	2	4453
11:30:32	12.20	12.25	12.25	+0.15	1	4451
11:30:28	12.20	12.25	12.25	+0.15	3	4450
11:30:26	12.20	12.25	12.25	+0.15	5	4447
11:30:26	12.20	12.25	12.25	+0.15	2	4442
11:30:18	12.20	12.25	12.25	+0.15	1	4440
11:30:07	12.15	12.20	12.20	+0.10	1	4439
11:29:53	12.15	12.20	12.20	+0.10	1	4438
11:29:53	12.15	12.20	12.20	+0.10	30	4437
11:29:52	12.15	12.20	12.20	+0.10	1	4407
11:29:35	12.15	12.20	12.15	+0.05	2	4406
11:29:06	12.10	12.15	12.15	+0.05	1	4404
11:29:03	12.10	12.15	12.15	+0.05	2	4403
11:28:54	12.10	12.15	12.15	+0.05	1	4401
11:28:53	12.10	12.15	12.15	+0.05	1	4400
11:28:51	12.10	12.15	12.15	+0.05	1	4399
11:28:37	12.10	12.15	12.15	+0.05	2	4398
11:28:30	12.10	12.15	12.15	+0.05	5	4396
11:28:12	12.10	12.15	12.10	0	1	4391
11:28:12	12.10	12.15	12.15	+0.05	1	4390
11:28:08	12.10	12.15	12.15	+0.05	2	4389
11:27:51	12.05	12.10	12.10	0	21	4387
11:27:35	12.05	12.10	12.10	0	7	4366
11:26:08	12.00	12.10	12.10	0	2	4359
11:26:07	12.00	12.10	12.10	0	1	4357
11:26:04	12.00	12.10	12.10	0	2	4356
11:25:57	12.05	12.10	12.05	-0.05	2	4354
11:25:56	12.05	12.10	12.10	0	1	4352
11:25:34	12.00	12.05	12.10	0	6	4351
11:25:34	12.00	12.05	12.05	-0.05	94	4345
11:25:27	12.00	12.05	12.00	-0.10	6	4251
11:24:44	12.00	12.05	12.00	-0.10	5	4245
11:24:37	12.00	12.05	12.05	-0.05	3	4240
11:24:19	12.00	12.05	12.05	-0.05	5	4237
11:23:46	12.00	12.05	12.00	-0.10	1	4232
11:23:34	12.00	12.05	12.00	-0.10	1	4231
11:23:33	12.00	12.05	12.05	-0.05	3	4230
11:22:05	12.00	12.05	12.00	-0.10	2	4227
11:21:46	12.00	12.05	12.00	-0.10	1	4225
11:21:46	11.95	12.00	12.00	-0.10	5	4224
11:21:21	11.95	12.00	12.00	-0.10	7	4219
11:21:21	11.95	12.00	12.00	-0.10	10	4212
11:21:11	11.95	12.00	12.00	-0.10	1	4202
11:21:10	11.95	12.00	12.00	-0.10	2	4201
11:21:07	11.95	12.00	12.00	-0.10	3	4199
11:21:05	11.95	12.00	12.00	-0.10	1	4196
11:21:01	11.95	12.00	12.00	-0.10	2	4195
11:20:52	11.95	12.00	12.00	-0.10	1	4193
11:20:43	11.90	12.00	12.00	-0.10	5	4192
11:20:43	11.90	12.00	12.00	-0.10	5	4187
11:20:30	11.90	12.00	12.00	-0.10	50	4182
11:20:03	11.90	12.00	12.00	-0.10	4	4132
11:20:03	11.95	12.00	11.95	-0.15	5	4128
11:20:01	11.95	12.00	11.95	-0.15	3	4123
11:19:55	11.95	12.00	11.95	-0.15	2	4120
11:19:07	11.95	12.00	11.95	-0.15	21	4118
11:18:57	11.95	12.00	12.00	-0.10	1	4097
11:18:53	11.95	12.00	11.95	-0.15	5	4096
11:17:48	11.95	12.00	11.95	-0.15	5	4091
11:17:16	11.95	12.00	12.00	-0.10	5	4086
11:17:06	11.90	11.95	11.95	-0.15	1	4081
11:17:05	11.95	12.00	11.95	-0.15	1	4080
11:17:04	11.95	12.00	11.95	-0.15	1	4079
11:17:03	11.95	12.00	11.95	-0.15	1	4078
11:17:03	11.90	11.95	11.95	-0.15	17	4077
11:16:45	11.90	11.95	11.95	-0.15	1	4060
11:16:41	11.90	11.95	11.95	-0.15	1	4059
11:16:27	11.90	11.95	11.95	-0.15	2	4058
11:16:16	11.90	11.95	11.95	-0.15	1	4056
11:16:15	11.90	11.95	11.95	-0.15	1	4055
11:16:06	11.90	11.95	11.95	-0.15	5	4054
11:14:48	11.90	11.95	11.95	-0.15	1	4049
11:14:47	11.90	11.95	11.95	-0.15	3	4048
11:14:15	11.90	11.95	11.95	-0.15	2	4045
11:13:33	11.90	11.95	11.95	-0.15	4	4043
11:13:20	11.90	11.95	11.95	-0.15	1	4039
11:12:49	11.90	11.95	11.95	-0.15	2	4038
11:12:40	11.90	11.95	11.95	-0.15	2	4036
11:12:30	11.90	11.95	11.95	-0.15	3	4034
11:12:10	11.90	11.95	11.95	-0.15	1	4031
11:11:45	11.90	11.95	11.90	-0.20	1	4030
11:11:29	11.90	11.95	11.90	-0.20	1	4029
11:10:45	11.90	11.95	11.95	-0.15	3	4028
11:09:46	11.90	11.95	11.95	-0.15	2	4025
11:09:46	11.90	11.95	11.90	-0.20	1	4023
11:07:58	11.90	11.95	11.90	-0.20	1	4022
11:07:26	11.90	11.95	11.95	-0.15	6	4021
11:07:22	11.90	11.95	11.95	-0.15	6	4015
11:06:47	11.90	11.95	11.95	-0.15	1	4009
11:06:47	11.90	11.95	11.95	-0.15	1	4008
11:06:18	11.90	11.95	11.95	-0.15	1	4007
11:05:58	11.90	11.95	11.95	-0.15	1	4006
11:05:48	11.90	11.95	11.95	-0.15	1	4005
11:05:34	11.90	11.95	11.95	-0.15	3	4004
11:05:15	11.90	11.95	11.95	-0.15	2	4001
11:04:58	11.90	11.95	11.95	-0.15	2	3999
11:04:47	11.90	11.95	11.95	-0.15	2	3997
11:04:40	11.90	11.95	11.95	-0.15	2	3995
11:04:29	11.90	11.95	11.95	-0.15	2	3993
11:04:15	11.90	11.95	11.95	-0.15	1	3991
11:04:13	11.90	11.95	11.90	-0.20	1	3990
11:04:03	11.90	11.95	11.95	-0.15	2	3989
11:02:58	11.90	11.95	11.90	-0.20	2	3987
11:02:47	11.90	11.95	11.95	-0.15	3	3985
11:02:21	11.90	11.95	11.90	-0.20	6	3982
11:02:05	11.90	11.95	11.90	-0.20	2	3976
10:57:11	11.90	11.95	11.90	-0.20	2	3974
10:57:00	11.90	11.95	11.90	-0.20	2	3972
10:56:59	11.90	11.95	11.90	-0.20	5	3970
10:55:50	11.80	11.90	11.90	-0.20	53	3965
10:55:24	11.80	11.85	11.85	-0.25	1	3912
10:54:56	11.85	11.90	11.85	-0.25	4	3911
10:53:20	11.85	11.90	11.85	-0.25	8	3907
10:52:48	11.85	11.90	11.85	-0.25	1	3899
10:51:35	11.85	11.90	11.85	-0.25	7	3898
10:49:10	11.80	11.85	11.85	-0.25	5	3891
10:48:44	11.85	11.90	11.85	-0.25	5	3886
10:46:49	11.80	11.85	11.85	-0.25	4	3881
10:46:24	11.85	11.90	11.85	-0.25	3	3877
10:45:56	11.85	11.90	11.80	-0.30	36	3874
10:45:56	11.85	11.90	11.85	-0.25	4	3838
10:45:54	11.85	11.90	11.85	-0.25	4	3834
10:45:54	11.80	11.85	11.85	-0.25	2	3830
10:45:26	11.80	11.85	11.85	-0.25	2	3828
10:45:20	11.80	11.85	11.85	-0.25	1	3826
10:45:18	11.80	11.85	11.80	-0.30	5	3825
10:44:12	11.80	11.85	11.85	-0.25	2	3820
10:44:11	11.80	11.85	11.85	-0.25	1	3818
10:44:02	11.80	11.85	11.85	-0.25	3	3817
10:43:48	11.80	11.85	11.85	-0.25	20	3814
10:43:47	11.80	11.85	11.80	-0.30	1	3794
10:43:43	11.80	11.85	11.85	-0.25	2	3793
10:42:40	11.80	11.85	11.85	-0.25	1	3791
10:42:39	11.80	11.85	11.85	-0.25	3	3790
10:42:35	11.80	11.85	11.85	-0.25	1	3787
10:42:25	11.80	11.85	11.85	-0.25	1	3786
10:42:23	11.80	11.85	11.85	-0.25	4	3785
10:42:10	11.80	11.85	11.85	-0.25	1	3781
10:42:06	11.80	11.85	11.85	-0.25	3	3780
10:41:11	11.80	11.85	11.85	-0.25	2	3777
10:39:58	11.80	11.85	11.85	-0.25	1	3775
10:34:22	11.80	11.85	11.85	-0.25	1	3774
10:33:14	11.80	11.85	11.85	-0.25	5	3773
10:32:40	11.80	11.85	11.85	-0.25	2	3768
10:30:16	11.80	11.85	11.80	-0.30	1	3766
10:30:09	11.80	11.85	11.85	-0.25	10	3765
10:30:08	11.80	11.85	11.85	-0.25	1	3755
10:28:48	11.80	11.85	11.85	-0.25	1	3754
10:28:07	11.75	11.85	11.85	-0.25	1	3753
10:28:02	11.75	11.85	11.85	-0.25	2	3752
10:27:53	11.75	11.80	11.80	-0.30	5	3750
10:27:12	11.75	11.80	11.75	-0.35	6	3745
10:26:56	11.75	11.80	11.75	-0.35	5	3739
10:26:14	11.75	11.80	11.75	-0.35	1	3734
10:21:58	11.75	11.85	11.75	-0.35	1	3733
10:21:50	11.75	11.85	11.75	-0.35	5	3732
10:21:15	11.75	11.85	11.75	-0.35	29	3727
10:21:09	11.75	11.85	11.75	-0.35	2	3698
10:21:07	11.75	11.85	11.75	-0.35	42	3696
10:20:30	11.80	11.85	11.75	-0.35	11	3654
10:20:30	11.80	11.85	11.80	-0.30	10	3643
10:19:47	11.80	11.85	11.80	-0.30	1	3633
10:17:41	11.80	11.85	11.80	-0.30	5	3632
10:15:57	11.75	11.80	11.80	-0.30	8	3627
10:15:46	11.75	11.80	11.80	-0.30	1	3619
10:15:17	11.80	11.85	11.80	-0.30	1	3618
10:14:58	11.75	11.85	11.75	-0.35	1	3617
10:14:56	11.75	11.85	11.75	-0.35	5	3616
10:14:25	11.75	11.85	11.75	-0.35	10	3611
10:13:55	11.75	11.85	11.75	-0.35	42	3601
10:13:54	11.75	11.85	11.75	-0.35	2	3559
10:13:41	11.75	11.85	11.75	-0.35	1	3557
10:13:08	11.75	11.85	11.75	-0.35	10	3556
10:12:22	11.75	11.85	11.75	-0.35	10	3546
10:11:59	11.75	11.80	11.80	-0.30	2	3536
10:11:05	11.80	11.85	11.80	-0.30	3	3534
10:10:15	11.75	11.80	11.80	-0.30	1	3531
10:07:49	11.75	11.85	11.75	-0.35	2	3530
10:07:02	11.75	11.85	11.75	-0.35	2	3528
10:07:01	11.75	11.85	11.75	-0.35	9	3526
10:06:23	11.75	11.85	11.75	-0.35	4	3517
10:05:27	11.80	11.85	11.75	-0.35	35	3513
10:05:27	11.80	11.85	11.80	-0.30	25	3478
10:04:53	11.80	11.85	11.80	-0.30	2	3453
10:04:40	11.80	11.85	11.80	-0.30	1	3451
10:04:34	11.80	11.85	11.80	-0.30	10	3450
10:04:12	11.85	11.95	11.80	-0.30	83	3440
10:04:12	11.85	11.95	11.85	-0.25	17	3357
10:03:32	11.90	11.95	11.90	-0.20	2	3340
10:03:08	11.90	11.95	11.90	-0.20	2	3338
10:02:44	11.90	11.95	11.90	-0.20	2	3336
10:02:19	11.85	11.90	11.90	-0.20	3	3334
10:01:32	11.90	11.95	11.90	-0.20	3	3331
10:01:31	11.90	11.95	11.90	-0.20	1	3328
10:01:22	11.90	11.95	11.90	-0.20	5	3327
10:00:55	11.90	11.95	11.90	-0.20	3	3322
10:00:09	11.85	11.90	11.90	-0.20	1	3319
09:59:44	11.85	11.90	11.90	-0.20	3	3318
09:58:49	11.80	11.90	11.90	-0.20	3	3315
09:58:31	11.80	11.90	11.90	-0.20	20	3312
09:58:25	11.85	11.90	11.85	-0.25	5	3292
09:58:16	11.85	11.90	11.85	-0.25	3	3287
09:58:15	11.85	11.90	11.85	-0.25	1	3284
09:58:02	11.85	11.90	11.85	-0.25	10	3283
09:57:55	11.85	11.90	11.90	-0.20	2	3273
09:56:17	11.85	11.90	11.85	-0.25	3	3271
09:55:21	11.80	11.85	11.85	-0.25	3	3268
09:54:57	11.85	11.90	11.85	-0.25	7	3265
09:54:36	11.90	11.95	11.90	-0.20	12	3258
09:54:23	11.85	11.90	11.90	-0.20	8	3246
09:53:46	11.85	11.90	11.90	-0.20	2	3238
09:52:53	11.85	11.90	11.90	-0.20	1	3236
09:52:44	11.85	11.90	11.90	-0.20	3	3235
09:52:03	11.80	11.85	11.90	-0.20	4	3232
09:52:03	11.80	11.85	11.85	-0.25	1	3228
09:50:17	11.85	11.90	11.85	-0.25	4	3227
09:50:11	11.85	11.90	11.85	-0.25	2	3223
09:50:10	11.85	11.90	11.85	-0.25	1	3221
09:50:06	11.85	11.90	11.85	-0.25	8	3220
09:49:52	11.85	11.90	11.85	-0.25	10	3212
09:49:51	11.85	11.90	11.90	-0.20	9	3202
09:49:29	11.85	11.90	11.90	-0.20	1	3193
09:49:14	11.85	11.90	11.90	-0.20	5	3192
09:49:12	11.85	11.90	11.90	-0.20	5	3187
09:49:01	11.85	11.90	11.90	-0.20	7	3182
09:48:16	11.85	11.90	11.90	-0.20	1	3175
09:48:15	11.85	11.90	11.90	-0.20	1	3174
09:48:12	11.85	11.90	11.90	-0.20	5	3173
09:48:07	11.85	11.90	11.90	-0.20	1	3168
09:48:04	11.90	11.95	11.90	-0.20	6	3167
09:47:48	11.90	11.95	11.90	-0.20	3	3161
09:47:07	11.90	11.95	11.90	-0.20	10	3158
09:46:58	11.90	11.95	11.90	-0.20	3	3148
09:46:44	11.90	11.95	11.90	-0.20	1	3145
09:46:31	11.90	11.95	11.90	-0.20	2	3144
09:46:31	11.90	11.95	11.90	-0.20	1	3142
09:46:31	11.90	11.95	11.90	-0.20	1	3141
09:46:31	11.90	11.95	11.90	-0.20	2	3140
09:46:31	11.90	11.95	11.90	-0.20	2	3138
09:46:31	11.90	11.95	11.90	-0.20	2	3136
09:46:31	11.90	11.95	11.90	-0.20	1	3134
09:46:31	11.90	11.95	11.90	-0.20	1	3133
09:46:31	11.90	11.95	11.90	-0.20	2	3132
09:46:31	11.90	11.95	11.90	-0.20	2	3130
09:46:31	11.90	11.95	11.90	-0.20	2	3128
09:46:31	11.90	11.95	11.90	-0.20	2	3126
09:46:13	11.90	11.95	11.90	-0.20	5	3124
09:45:21	11.85	11.90	11.90	-0.20	3	3119
09:45:19	11.85	11.90	11.90	-0.20	2	3116
09:45:11	11.85	11.90	11.90	-0.20	1	3114
09:45:11	11.85	11.90	11.90	-0.20	20	3113
09:45:09	11.85	11.90	11.90	-0.20	5	3093
09:44:44	11.85	11.90	11.90	-0.20	1	3088
09:44:43	11.85	11.90	11.90	-0.20	1	3087
09:44:30	11.85	11.90	11.90	-0.20	10	3086
09:43:41	11.85	11.90	11.90	-0.20	5	3076
09:43:35	11.85	11.90	11.90	-0.20	4	3071
09:43:34	11.85	11.90	11.90	-0.20	1	3067
09:43:34	11.85	11.90	11.90	-0.20	1	3066
09:42:48	11.80	11.85	11.85	-0.25	7	3065
09:42:35	11.80	11.85	11.85	-0.25	1	3058
09:41:51	11.80	11.85	11.85	-0.25	10	3057
09:41:08	11.80	11.85	11.85	-0.25	2	3047
09:41:01	11.80	11.85	11.85	-0.25	1	3045
09:41:00	11.80	11.85	11.80	-0.30	1	3044
09:40:35	11.80	11.85	11.85	-0.25	1	3043
09:39:45	11.80	11.85	11.85	-0.25	10	3042
09:39:35	11.80	11.85	11.85	-0.25	2	3032
09:39:01	11.80	11.85	11.85	-0.25	1	3030
09:38:51	11.80	11.85	11.85	-0.25	1	3029
09:38:06	11.80	11.85	11.85	-0.25	10	3028
09:38:03	11.75	11.80	11.80	-0.30	7	3018
09:37:58	11.80	11.85	11.80	-0.30	3	3011
09:37:52	11.80	11.85	11.80	-0.30	1	3008
09:37:46	11.80	11.85	11.80	-0.30	2	3007
09:37:44	11.80	11.85	11.80	-0.30	10	3005
09:37:36	11.80	11.85	11.80	-0.30	1	2995
09:37:19	11.75	11.80	11.80	-0.30	48	2994
09:37:05	11.75	11.80	11.75	-0.35	3	2946
09:36:49	11.75	11.80	11.75	-0.35	2	2943
09:36:45	11.75	11.80	11.80	-0.30	1	2941
09:36:43	11.75	11.80	11.80	-0.30	1	2940
09:36:41	11.75	11.80	11.80	-0.30	5	2939
09:35:02	11.75	11.80	11.80	-0.30	10	2934
09:34:54	11.75	11.80	11.80	-0.30	1	2924
09:34:52	11.75	11.80	11.80	-0.30	2	2923
09:34:47	11.75	11.80	11.80	-0.30	1	2921
09:34:35	11.75	11.80	11.75	-0.35	1	2920
09:34:17	11.75	11.80	11.75	-0.35	1	2919
09:34:16	11.75	11.80	11.80	-0.30	2	2918
09:33:43	11.75	11.80	11.75	-0.35	3	2916
09:33:39	11.75	11.80	11.80	-0.30	1	2913
09:33:34	11.75	11.80	11.80	-0.30	1	2912
09:33:28	11.75	11.80	11.80	-0.30	1	2911
09:33:16	11.80	11.85	11.80	-0.30	1	2910
09:33:13	11.80	11.85	11.80	-0.30	1	2909
09:33:12	11.80	11.85	11.80	-0.30	5	2908
09:33:05	11.80	11.85	11.80	-0.30	18	2903
09:33:05	11.80	11.85	11.80	-0.30	1	2885
09:33:05	11.80	11.85	11.80	-0.30	1	2884
09:33:05	11.80	11.85	11.80	-0.30	1	2883
09:33:05	11.80	11.85	11.80	-0.30	1	2882
09:33:05	11.80	11.85	11.80	-0.30	1	2881
09:33:05	11.80	11.85	11.80	-0.30	1	2880
09:33:05	11.80	11.85	11.80	-0.30	1	2879
09:33:05	11.80	11.85	11.80	-0.30	2	2878
09:33:05	11.80	11.85	11.80	-0.30	1	2876
09:33:05	11.80	11.85	11.80	-0.30	1	2875
09:33:05	11.80	11.85	11.80	-0.30	1	2874
09:33:05	11.80	11.85	11.80	-0.30	1	2873
09:33:05	11.80	11.85	11.80	-0.30	1	2872
09:33:05	11.80	11.85	11.80	-0.30	1	2871
09:33:05	11.80	11.85	11.80	-0.30	1	2870
09:33:05	11.80	11.85	11.80	-0.30	2	2869
09:33:05	11.80	11.85	11.80	-0.30	2	2867
09:33:05	11.80	11.85	11.80	-0.30	1	2865
09:33:05	11.80	11.85	11.80	-0.30	2	2864
09:33:05	11.80	11.85	11.80	-0.30	2	2862
09:33:05	11.80	11.85	11.80	-0.30	2	2860
09:33:05	11.80	11.85	11.80	-0.30	3	2858
09:33:05	11.80	11.85	11.80	-0.30	2	2855
09:33:05	11.80	11.85	11.80	-0.30	3	2853
09:33:05	11.80	11.85	11.80	-0.30	1	2850
09:32:45	11.80	11.85	11.85	-0.25	2	2849
09:32:24	11.80	11.85	11.80	-0.30	1	2847
09:31:47	11.80	11.85	11.80	-0.30	1	2846
09:31:32	11.80	11.85	11.85	-0.25	2	2845
09:31:30	11.80	11.85	11.85	-0.25	2	2843
09:31:29	11.80	11.85	11.85	-0.25	1	2841
09:31:27	11.80	11.85	11.85	-0.25	5	2840
09:31:21	11.80	11.85	11.85	-0.25	2	2835
09:31:14	11.80	11.85	11.85	-0.25	10	2833
09:30:59	11.80	11.85	11.85	-0.25	10	2823
09:30:58	11.80	11.85	11.85	-0.25	3	2813
09:30:50	11.80	11.85	11.85	-0.25	1	2810
09:30:49	11.85	11.90	11.85	-0.25	3	2809
09:30:49	11.85	11.90	11.85	-0.25	1	2806
09:30:46	11.85	11.90	11.85	-0.25	3	2805
09:30:36	11.85	11.90	11.85	-0.25	1	2802
09:30:23	11.85	11.90	11.90	-0.20	3	2801
09:29:55	11.80	11.90	11.90	-0.20	1	2798
09:29:51	11.80	11.85	11.85	-0.25	3	2797
09:29:44	11.80	11.85	11.85	-0.25	1	2794
09:29:40	11.80	11.85	11.85	-0.25	4	2793
09:29:39	11.80	11.85	11.85	-0.25	2	2789
09:29:35	11.80	11.85	11.85	-0.25	2	2787
09:29:24	11.80	11.85	11.85	-0.25	1	2785
09:29:10	11.80	11.85	11.85	-0.25	1	2784
09:28:55	11.80	11.85	11.85	-0.25	1	2783
09:28:48	11.80	11.85	11.80	-0.30	5	2782
09:28:40	11.80	11.85	11.80	-0.30	1	2777
09:28:32	11.80	11.85	11.80	-0.30	7	2776
09:28:32	11.70	11.80	11.80	-0.30	22	2769
09:28:28	11.75	11.80	11.70	-0.40	3	2747
09:28:28	11.75	11.80	11.75	-0.35	39	2744
09:28:08	11.75	11.80	11.75	-0.35	20	2705
09:28:04	11.75	11.80	11.80	-0.30	1	2685
09:27:52	11.75	11.80	11.80	-0.30	7	2684
09:27:52	11.75	11.80	11.80	-0.30	1	2677
09:27:32	11.75	11.80	11.80	-0.30	1	2676
09:27:27	11.75	11.80	11.80	-0.30	5	2675
09:27:22	11.75	11.80	11.80	-0.30	1	2670
09:27:18	11.75	11.80	11.80	-0.30	1	2669
09:27:10	11.75	11.80	11.80	-0.30	1	2668
09:26:56	11.75	11.80	11.80	-0.30	1	2667
09:26:54	11.75	11.80	11.80	-0.30	1	2666
09:26:50	11.75	11.80	11.80	-0.30	5	2665
09:26:24	11.80	11.85	11.80	-0.30	4	2660
09:26:15	11.80	11.85	11.80	-0.30	2	2656
09:26:12	11.80	11.85	11.80	-0.30	2	2654
09:25:30	11.80	11.85	11.80	-0.30	2	2652
09:24:41	11.75	11.80	11.80	-0.30	1	2650
09:23:43	11.80	11.85	11.80	-0.30	8	2649
09:23:16	11.75	11.80	11.80	-0.30	3	2641
09:22:58	11.70	11.75	11.75	-0.35	23	2638
09:22:38	11.70	11.75	11.70	-0.40	11	2615
09:22:33	11.70	11.75	11.70	-0.40	8	2604
09:22:14	11.70	11.75	11.75	-0.35	3	2596
09:22:02	11.70	11.75	11.75	-0.35	15	2593
09:21:49	11.70	11.75	11.70	-0.40	12	2578
09:21:41	11.70	11.75	11.70	-0.40	2	2566
09:21:36	11.70	11.75	11.70	-0.40	2	2564
09:21:26	11.70	11.75	11.75	-0.35	1	2562
09:21:24	11.70	11.75	11.75	-0.35	10	2561
09:21:24	11.70	11.75	11.70	-0.40	50	2551
09:21:10	11.70	11.75	11.75	-0.35	1	2501
09:21:01	11.70	11.75	11.75	-0.35	1	2500
09:20:48	11.70	11.75	11.70	-0.40	1	2499
09:20:36	11.70	11.75	11.70	-0.40	21	2498
09:20:30	11.70	11.75	11.70	-0.40	3	2477
09:19:31	11.70	11.75	11.70	-0.40	10	2474
09:19:28	11.70	11.75	11.75	-0.35	1	2464
09:19:17	11.70	11.75	11.70	-0.40	1	2463
09:19:05	11.70	11.80	11.70	-0.40	1	2462
09:18:58	11.75	11.80	11.70	-0.40	9	2461
09:18:58	11.75	11.80	11.75	-0.35	12	2452
09:18:56	11.75	11.80	11.75	-0.35	2	2440
09:18:48	11.75	11.80	11.80	-0.30	2	2438
09:18:47	11.75	11.80	11.80	-0.30	1	2436
09:18:43	11.75	11.80	11.75	-0.35	1	2435
09:18:30	11.70	11.75	11.80	-0.30	13	2434
09:18:30	11.70	11.75	11.75	-0.35	5	2421
09:18:28	11.75	11.80	11.75	-0.35	5	2416
09:18:14	11.75	11.80	11.80	-0.30	1	2411
09:18:11	11.75	11.80	11.80	-0.30	1	2410
09:18:02	11.80	11.85	11.80	-0.30	5	2409
09:17:49	11.70	11.80	11.80	-0.30	14	2404
09:17:23	11.70	11.80	11.70	-0.40	1	2390
09:17:15	11.70	11.80	11.80	-0.30	18	2389
09:17:06	11.75	11.80	11.75	-0.35	1	2371
09:17:06	11.75	11.80	11.75	-0.35	9	2370
09:16:52	11.70	11.75	11.80	-0.30	4	2361
09:16:52	11.70	11.75	11.75	-0.35	6	2357
09:16:49	11.70	11.75	11.75	-0.35	1	2351
09:16:48	11.70	11.75	11.75	-0.35	1	2350
09:16:46	11.70	11.75	11.75	-0.35	2	2349
09:16:44	11.70	11.75	11.75	-0.35	1	2347
09:16:39	11.75	11.80	11.75	-0.35	10	2346
09:16:38	11.75	11.80	11.80	-0.30	1	2336
09:16:36	11.75	11.80	11.80	-0.30	2	2335
09:16:33	11.75	11.80	11.80	-0.30	1	2333
09:16:31	11.75	11.80	11.80	-0.30	2	2332
09:16:29	11.75	11.80	11.80	-0.30	1	2330
09:16:22	11.70	11.80	11.80	-0.30	16	2329
09:16:22	11.70	11.80	11.80	-0.30	10	2313
09:16:15	11.75	11.80	11.75	-0.35	1	2303
09:16:06	11.70	11.75	11.75	-0.35	1	2302
09:15:59	11.70	11.75	11.75	-0.35	3	2301
09:15:48	11.65	11.70	11.70	-0.40	1	2298
09:15:36	11.65	11.70	11.70	-0.40	1	2297
09:15:32	11.60	11.65	11.65	-0.45	1	2296
09:15:24	11.60	11.65	11.65	-0.45	2	2295
09:15:22	11.65	11.70	11.60	-0.50	19	2293
09:15:22	11.65	11.70	11.65	-0.45	1	2274
09:15:19	11.60	11.70	11.60	-0.50	1	2273
09:15:19	11.60	11.70	11.70	-0.40	1	2272
09:15:17	11.65	11.70	11.60	-0.50	11	2271
09:15:17	11.65	11.70	11.65	-0.45	9	2260
09:14:52	11.60	11.70	11.60	-0.50	2	2251
09:14:50	11.60	11.70	11.60	-0.50	5	2249
09:14:48	11.60	11.70	11.60	-0.50	20	2244
09:14:40	11.65	11.70	11.60	-0.50	1	2224
09:14:40	11.65	11.70	11.65	-0.45	1	2223
09:14:38	11.65	11.70	11.65	-0.45	1	2222
09:14:35	11.65	11.70	11.65	-0.45	2	2221
09:14:31	11.65	11.70	11.65	-0.45	5	2219
09:14:24	11.65	11.70	11.65	-0.45	10	2214
09:14:17	11.65	11.70	11.65	-0.45	1	2204
09:14:09	11.65	11.70	11.65	-0.45	10	2203
09:14:07	11.65	11.70	11.70	-0.40	1	2193
09:14:06	11.65	11.70	11.65	-0.45	1	2192
09:13:47	11.65	11.70	11.70	-0.40	1	2191
09:13:45	11.65	11.70	11.70	-0.40	3	2190
09:13:44	11.75	11.80	11.70	-0.40	91	2187
09:13:44	11.75	11.80	11.75	-0.35	1	2096
09:13:41	11.75	11.80	11.80	-0.30	4	2095
09:13:29	11.75	11.80	11.75	-0.35	1	2091
09:13:25	11.70	11.80	11.70	-0.40	5	2090
09:13:18	11.75	11.80	11.75	-0.35	1	2085
09:13:18	11.75	11.80	11.75	-0.35	1	2084
09:13:07	11.75	11.80	11.70	-0.40	34	2083
09:13:07	11.75	11.80	11.75	-0.35	1	2049
09:13:04	11.75	11.80	11.75	-0.35	1	2048
09:12:48	11.70	11.80	11.70	-0.40	3	2047
09:12:36	11.75	11.80	11.75	-0.35	7	2044
09:12:35	11.75	11.80	11.75	-0.35	5	2037
09:12:24	11.75	11.80	11.75	-0.35	1	2032
09:12:23	11.75	11.80	11.75	-0.35	2	2031
09:12:21	11.75	11.80	11.75	-0.35	4	2029
09:12:21	11.75	11.80	11.75	-0.35	2	2025
09:12:18	11.75	11.80	11.80	-0.30	1	2023
09:12:09	11.75	11.80	11.80	-0.30	1	2022
09:12:08	11.80	11.85	11.80	-0.30	10	2021
09:11:53	11.75	11.80	11.80	-0.30	5	2011
09:11:52	11.75	11.80	11.80	-0.30	1	2006
09:11:41	11.80	11.85	11.80	-0.30	2	2005
09:11:38	11.80	11.85	11.80	-0.30	1	2003
09:11:38	11.75	11.80	11.80	-0.30	1	2002
09:11:27	11.80	11.85	11.80	-0.30	3	2001
09:11:27	11.75	11.80	11.80	-0.30	2	1998
09:11:23	11.75	11.80	11.80	-0.30	3	1996
09:11:13	11.75	11.80	11.80	-0.30	1	1993
09:10:58	11.80	11.85	11.80	-0.30	2	1992
09:10:58	11.75	11.80	11.80	-0.30	1	1990
09:10:53	11.75	11.80	11.75	-0.35	1	1989
09:10:43	11.75	11.85	11.75	-0.35	1	1988
09:10:43	11.75	11.85	11.75	-0.35	2	1987
09:10:43	11.80	11.85	11.75	-0.35	16	1985
09:10:43	11.80	11.85	11.80	-0.30	34	1969
09:10:43	11.80	11.85	11.80	-0.30	20	1935
09:10:37	11.80	11.85	11.80	-0.30	20	1915
09:10:32	11.80	11.85	11.85	-0.25	1	1895
09:10:26	11.80	11.85	11.85	-0.25	2	1894
09:10:22	11.85	11.90	11.85	-0.25	1	1892
09:10:22	11.80	11.85	11.85	-0.25	1	1891
09:10:21	11.80	11.85	11.85	-0.25	1	1890
09:10:19	11.80	11.85	11.80	-0.30	10	1889
09:10:15	11.80	11.85	11.85	-0.25	3	1879
09:10:09	11.85	11.90	11.85	-0.25	2	1876
09:09:57	11.80	11.85	11.85	-0.25	13	1874
09:09:52	11.80	11.85	11.85	-0.25	1	1861
09:09:45	11.80	11.85	11.85	-0.25	1	1860
09:09:42	11.80	11.85	11.85	-0.25	2	1859
09:09:32	11.80	11.85	11.85	-0.25	1	1857
09:09:31	11.80	11.85	11.85	-0.25	2	1856
09:09:31	11.80	11.85	11.80	-0.30	1	1854
09:09:26	11.80	11.85	11.85	-0.25	1	1853
09:09:25	11.80	11.85	11.85	-0.25	1	1852
09:09:23	11.80	11.85	11.85	-0.25	1	1851
09:09:13	11.80	11.90	11.90	-0.20	1	1850
09:09:11	11.80	11.90	11.90	-0.20	2	1849
09:09:02	11.85	11.90	11.80	-0.30	49	1847
09:09:02	11.85	11.90	11.85	-0.25	1	1798
09:08:56	11.85	11.90	11.80	-0.30	1	1797
09:08:56	11.85	11.90	11.85	-0.25	29	1796
09:08:30	11.80	11.85	11.85	-0.25	1	1767
09:08:28	11.85	11.95	11.85	-0.25	9	1766
09:08:09	11.85	11.95	11.85	-0.25	2	1757
09:08:03	11.85	11.95	11.95	-0.15	1	1755
09:07:54	11.80	11.95	11.95	-0.15	1	1754
09:07:52	11.90	11.95	11.90	-0.20	4	1753
09:07:52	11.80	11.90	11.90	-0.20	6	1749
09:07:50	11.85	11.90	11.85	-0.25	5	1743
09:07:50	11.85	11.90	11.85	-0.25	10	1738
09:07:37	11.80	11.95	11.80	-0.30	1	1728
09:07:34	11.80	11.85	11.95	-0.15	1	1727
09:07:34	11.80	11.85	11.85	-0.25	1	1726
09:07:32	11.80	11.95	11.80	-0.30	1	1725
09:07:24	11.80	11.95	11.80	-0.30	1	1724
09:07:20	11.85	11.95	11.80	-0.30	2	1723
09:07:20	11.85	11.95	11.85	-0.25	3	1721
09:07:10	11.80	11.95	11.80	-0.30	2	1718
09:07:06	11.80	11.95	11.80	-0.30	30	1716
09:07:06	11.80	11.95	11.80	-0.30	2	1686
09:07:03	11.90	11.95	11.90	-0.20	1	1684
09:06:59	11.90	11.95	11.80	-0.30	8	1683
09:06:59	11.90	11.95	11.85	-0.25	25	1675
09:06:59	11.90	11.95	11.90	-0.20	17	1650
09:06:43	11.85	11.90	11.90	-0.20	10	1633
09:06:38	11.85	11.90	11.90	-0.20	1	1623
09:06:38	11.85	11.90	11.90	-0.20	6	1622
09:06:26	11.85	11.90	11.90	-0.20	2	1616
09:06:26	11.90	11.95	11.90	-0.20	3	1614
09:06:15	11.85	11.95	11.85	-0.25	1	1611
09:06:14	11.85	11.90	11.95	-0.15	1	1610
09:06:14	11.85	11.90	11.90	-0.20	4	1609
09:06:09	11.85	11.90	11.85	-0.25	2	1605
09:06:04	11.85	11.90	11.85	-0.25	20	1603
09:05:59	11.85	11.90	11.85	-0.25	20	1583
09:05:56	11.85	11.90	11.85	-0.25	2	1563
09:05:55	11.85	11.90	11.90	-0.20	1	1561
09:05:54	11.85	11.90	11.90	-0.20	5	1560
09:05:53	11.85	11.90	11.90	-0.20	1	1555
09:05:53	11.90	11.95	11.90	-0.20	9	1554
09:05:52	11.90	11.95	11.95	-0.15	2	1545
09:05:49	11.90	11.95	11.90	-0.20	20	1543
09:05:35	11.95	12.00	11.95	-0.15	13	1523
09:05:29	11.95	12.00	12.00	-0.10	3	1510
09:05:19	11.95	12.00	11.95	-0.15	1	1507
09:05:16	11.95	12.00	11.95	-0.15	1	1506
09:05:11	11.95	12.00	11.95	-0.15	1	1505
09:05:02	11.90	11.95	11.95	-0.15	2	1504
09:04:56	11.90	11.95	11.95	-0.15	1	1502
09:04:54	11.90	11.95	11.90	-0.20	1	1501
09:04:40	11.90	11.95	11.90	-0.20	3	1500
09:04:34	11.90	11.95	11.90	-0.20	5	1497
09:04:32	11.90	11.95	11.90	-0.20	1	1492
09:04:21	11.90	12.00	11.90	-0.20	3	1491
09:04:19	11.90	12.00	11.90	-0.20	2	1488
09:04:18	11.90	12.00	11.90	-0.20	5	1486
09:04:17	11.90	12.00	11.90	-0.20	4	1481
09:04:16	11.90	12.00	11.90	-0.20	1	1477
09:04:08	11.90	12.00	11.90	-0.20	1	1476
09:04:04	11.85	11.90	11.90	-0.20	8	1475
09:04:03	11.85	11.90	11.90	-0.20	1	1467
09:03:55	11.85	11.90	11.90	-0.20	2	1466
09:03:55	11.85	11.90	11.90	-0.20	10	1464
09:03:52	11.85	11.90	11.90	-0.20	1	1454
09:03:48	11.85	11.90	11.90	-0.20	2	1453
09:03:46	11.90	12.00	11.90	-0.20	4	1451
09:03:45	11.90	12.00	11.90	-0.20	10	1447
09:03:44	11.90	12.00	11.90	-0.20	8	1437
09:03:40	11.90	12.00	11.90	-0.20	8	1429
09:03:39	11.90	12.00	11.90	-0.20	3	1421
09:03:38	11.90	12.00	11.90	-0.20	1	1418
09:03:35	11.90	12.00	11.90	-0.20	2	1417
09:03:33	11.90	12.00	11.90	-0.20	1	1415
09:03:27	11.90	12.00	11.90	-0.20	5	1414
09:03:15	11.90	12.00	11.90	-0.20	1	1409
09:03:14	11.90	12.00	11.90	-0.20	21	1408
09:03:14	11.90	11.95	11.95	-0.15	1	1387
09:03:12	11.90	11.95	11.90	-0.20	1	1386
09:03:11	11.90	12.00	11.90	-0.20	1	1385
09:03:09	11.90	12.00	11.90	-0.20	5	1384
09:03:06	11.90	12.00	12.00	-0.10	3	1379
09:03:06	11.90	11.95	12.00	-0.10	1	1376
09:03:06	11.90	11.95	11.95	-0.15	1	1375
09:03:05	11.95	12.00	11.95	-0.15	1	1374
09:02:54	11.95	12.00	12.00	-0.10	1	1373
09:02:53	11.95	12.00	12.00	-0.10	1	1372
09:02:52	12.00	12.05	12.00	-0.10	2	1371
09:02:51	12.00	12.05	12.05	-0.05	1	1369
09:02:49	12.00	12.05	12.00	-0.10	5	1368
09:02:49	12.00	12.05	12.00	-0.10	5	1363
09:02:44	12.05	12.10	12.05	-0.05	4	1358
09:02:41	12.05	12.10	12.05	-0.05	2	1354
09:02:38	12.05	12.10	12.10	0	2	1352
09:02:37	12.05	12.10	12.10	0	4	1350
09:02:35	12.05	12.10	12.10	0	20	1346
09:02:31	12.00	12.10	11.80	-0.30	2	1326
09:02:31	12.00	12.10	11.85	-0.25	7	1324
09:02:31	12.00	12.10	11.90	-0.20	8	1317
09:02:31	12.00	12.10	11.95	-0.15	1	1309
09:02:31	12.00	12.10	12.00	-0.10	2	1308
09:02:25	11.90	12.10	12.10	0	2	1306
09:02:24	11.90	12.05	12.10	0	2	1304
09:02:24	11.90	12.05	12.05	-0.05	8	1302
09:02:23	11.90	12.05	11.90	-0.20	10	1294
09:02:21	12.00	12.10	11.90	-0.20	17	1284
09:02:21	12.00	12.10	11.95	-0.15	8	1267
09:02:21	12.00	12.10	12.00	-0.10	25	1259
09:02:20	12.00	12.10	12.00	-0.10	1	1234
09:02:18	12.00	12.05	12.10	0	99	1233
09:02:18	12.00	12.05	12.05	-0.05	1	1134
09:02:17	12.00	12.05	12.00	-0.10	1	1133
09:02:12	12.05	12.10	12.00	-0.10	3	1132
09:02:12	12.05	12.10	12.05	-0.05	1	1129
09:02:11	12.00	12.10	12.00	-0.10	1	1128
09:02:10	12.05	12.10	12.05	-0.05	9	1127
09:02:10	12.05	12.10	12.05	-0.05	10	1118
09:02:10	12.05	12.10	12.05	-0.05	1	1108
09:02:09	12.05	12.10	12.05	-0.05	5	1107
09:02:09	12.05	12.10	12.05	-0.05	8	1102
09:02:08	12.05	12.10	12.05	-0.05	8	1094
09:02:07	12.05	12.10	12.10	0	1	1086
09:02:07	12.05	12.10	12.10	0	3	1085
09:02:07	--	--	12.10	0	1082	1082

　

群創：面板景氣如初夏樂觀看至...

浩鼎化療新藥完成一期臨床劑量...

我的自選股

虛擬交易所

‧Gogoro進軍印度市場與當地最大...
‧新興列注意股 3月每股盈餘0.41元
‧Q2展望佳、大手筆買房威剛劍指...

加密貨幣

比特幣BTC	55233.71	-490.56	-0.88%
以太幣ETH	2338.88	172.69	7.97%
瑞波幣XRP	1.36	0.04	3.42%
比特幣現金BCH	943.91	49.78	5.57%
萊特幣LTC	263.81	1.89	0.72%
卡達幣ADA	1.24	0.04	3.51%
波場幣TRX	0.128807	0.00	-1.10%
恆星幣XLM	0.504622	0.00	0.68%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。