PChome
(登入)

最新大樂透第110040期頭獎1注獨得1.27億熱門美國財政部未認定台灣等3國操縱匯率

更新報價

磐　亞 (4707) 化學工業上櫃中纖集團

13.65 ▲+0.20 +1.49% 0.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	4,612	13.65	35	13.70	147	13.65	13.75	13.45	13.45

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	13.65	13.70	13.65	+0.20	8	4612
13:30:00	13.65	13.70	13.65	+0.20	181	4604
13:24:45	13.65	13.70	13.70	+0.25	10	4423
13:24:43	13.65	13.70	13.70	+0.25	1	4413
13:24:33	13.65	13.70	13.70	+0.25	2	4412
13:24:27	13.65	13.70	13.65	+0.20	10	4410
13:24:27	13.65	13.70	13.65	+0.20	30	4400
13:24:25	13.65	13.70	13.70	+0.25	1	4370
13:24:23	13.65	13.70	13.65	+0.20	10	4369
13:24:15	13.65	13.70	13.70	+0.25	1	4359
13:24:08	13.65	13.70	13.70	+0.25	1	4358
13:24:07	13.65	13.70	13.70	+0.25	2	4357
13:23:51	13.65	13.70	13.65	+0.20	1	4355
13:23:35	13.65	13.70	13.70	+0.25	1	4354
13:23:18	13.65	13.70	13.65	+0.20	5	4353
13:23:16	13.65	13.70	13.70	+0.25	1	4348
13:23:15	13.65	13.70	13.70	+0.25	15	4347
13:23:06	13.65	13.70	13.70	+0.25	30	4332
13:23:03	13.65	13.70	13.70	+0.25	2	4302
13:22:56	13.65	13.70	13.70	+0.25	4	4300
13:22:28	13.65	13.70	13.70	+0.25	5	4296
13:22:16	13.65	13.70	13.70	+0.25	1	4291
13:22:14	13.65	13.70	13.70	+0.25	3	4290
13:22:09	13.65	13.70	13.70	+0.25	1	4287
13:22:08	13.65	13.70	13.70	+0.25	5	4286
13:21:59	13.65	13.70	13.70	+0.25	5	4281
13:21:50	13.65	13.70	13.70	+0.25	3	4276
13:21:42	13.65	13.70	13.70	+0.25	3	4273
13:21:32	13.65	13.70	13.70	+0.25	10	4270
13:20:50	13.65	13.70	13.70	+0.25	1	4260
13:20:25	13.65	13.70	13.70	+0.25	3	4259
13:20:07	13.65	13.70	13.70	+0.25	42	4256
13:20:05	13.65	13.70	13.70	+0.25	34	4214
13:19:45	13.65	13.70	13.70	+0.25	1	4180
13:19:37	13.65	13.70	13.70	+0.25	5	4179
13:19:34	13.65	13.70	13.70	+0.25	21	4174
13:19:22	13.65	13.70	13.70	+0.25	5	4153
13:19:09	13.65	13.70	13.70	+0.25	5	4148
13:19:06	13.65	13.70	13.65	+0.20	1	4143
13:19:00	13.65	13.70	13.65	+0.20	7	4142
13:18:50	13.65	13.70	13.70	+0.25	1	4135
13:18:49	13.65	13.70	13.70	+0.25	1	4134
13:18:29	13.65	13.70	13.65	+0.20	1	4133
13:18:27	13.65	13.70	13.65	+0.20	10	4132
13:18:23	13.65	13.70	13.65	+0.20	14	4122
13:18:23	13.65	13.70	13.65	+0.20	13	4108
13:18:23	13.65	13.70	13.65	+0.20	12	4095
13:18:09	13.65	13.70	13.65	+0.20	1	4083
13:18:06	13.65	13.70	13.65	+0.20	3	4082
13:17:59	13.65	13.70	13.65	+0.20	1	4079
13:17:59	13.65	13.70	13.65	+0.20	1	4078
13:16:26	13.65	13.70	13.65	+0.20	8	4077
13:15:06	13.65	13.70	13.65	+0.20	5	4069
13:14:56	13.65	13.70	13.65	+0.20	1	4064
13:14:28	13.65	13.70	13.65	+0.20	1	4063
13:13:52	13.65	13.70	13.65	+0.20	1	4062
13:13:51	13.65	13.70	13.70	+0.25	2	4061
13:13:45	13.65	13.70	13.65	+0.20	10	4059
13:13:12	13.65	13.70	13.70	+0.25	3	4049
13:12:08	13.65	13.70	13.65	+0.20	2	4046
13:12:02	13.65	13.70	13.65	+0.20	2	4044
13:11:53	13.65	13.70	13.65	+0.20	3	4042
13:11:21	13.65	13.70	13.70	+0.25	2	4039
13:10:49	13.65	13.70	13.70	+0.25	5	4037
13:10:08	13.65	13.70	13.70	+0.25	15	4032
13:10:05	13.65	13.70	13.70	+0.25	4	4017
13:10:04	13.65	13.70	13.65	+0.20	2	4013
13:10:00	13.65	13.70	13.65	+0.20	1	4011
13:09:59	13.65	13.70	13.65	+0.20	1	4010
13:09:13	13.65	13.70	13.65	+0.20	2	4009
13:08:42	13.65	13.70	13.70	+0.25	2	4007
13:08:17	13.65	13.70	13.70	+0.25	5	4005
13:07:56	13.65	13.70	13.65	+0.20	2	4000
13:07:41	13.65	13.70	13.65	+0.20	1	3998
13:07:40	13.65	13.70	13.65	+0.20	1	3997
13:07:08	13.65	13.70	13.65	+0.20	1	3996
13:06:58	13.65	13.70	13.70	+0.25	1	3995
13:06:22	13.65	13.70	13.70	+0.25	4	3994
13:06:06	13.65	13.70	13.65	+0.20	10	3990
13:05:38	13.65	13.70	13.65	+0.20	1	3980
13:05:28	13.65	13.70	13.65	+0.20	1	3979
13:05:05	13.65	13.70	13.65	+0.20	15	3978
13:04:34	13.65	13.70	13.65	+0.20	5	3963
13:03:11	13.65	13.70	13.65	+0.20	1	3958
13:02:46	13.65	13.70	13.65	+0.20	4	3957
13:02:25	13.65	13.70	13.65	+0.20	10	3953
13:01:01	13.65	13.70	13.65	+0.20	5	3943
12:59:45	13.60	13.65	13.65	+0.20	1	3938
12:59:43	13.60	13.65	13.70	+0.25	2	3937
12:59:43	13.60	13.65	13.65	+0.20	3	3935
12:58:40	13.60	13.65	13.70	+0.25	2	3932
12:58:40	13.60	13.65	13.65	+0.20	1	3930
12:57:14	13.60	13.65	13.65	+0.20	1	3929
12:57:05	13.60	13.65	13.65	+0.20	4	3928
12:57:00	13.65	13.70	13.65	+0.20	6	3924
12:56:53	13.65	13.70	13.65	+0.20	10	3918
12:56:27	13.65	13.70	13.65	+0.20	3	3908
12:56:11	13.60	13.65	13.65	+0.20	2	3905
12:56:02	13.60	13.65	13.65	+0.20	10	3903
12:55:55	13.60	13.65	13.65	+0.20	2	3893
12:55:48	13.60	13.65	13.65	+0.20	5	3891
12:55:46	13.60	13.65	13.65	+0.20	1	3886
12:53:18	13.60	13.65	13.65	+0.20	3	3885
12:53:18	13.65	13.70	13.65	+0.20	2	3882
12:52:53	13.65	13.70	13.65	+0.20	10	3880
12:52:29	13.65	13.70	13.65	+0.20	1	3870
12:52:16	13.65	13.70	13.65	+0.20	3	3869
12:52:14	13.65	13.70	13.70	+0.25	3	3866
12:51:56	13.65	13.70	13.65	+0.20	1	3863
12:51:25	13.60	13.65	13.65	+0.20	2	3862
12:51:19	13.65	13.70	13.65	+0.20	43	3860
12:51:10	13.60	13.65	13.65	+0.20	3	3817
12:51:07	13.60	13.65	13.65	+0.20	5	3814
12:51:04	13.60	13.65	13.65	+0.20	10	3809
12:51:01	13.60	13.65	13.65	+0.20	10	3799
12:49:59	13.60	13.65	13.65	+0.20	6	3789
12:49:45	13.60	13.65	13.65	+0.20	1	3783
12:49:45	13.60	13.65	13.65	+0.20	1	3782
12:49:43	13.60	13.65	13.65	+0.20	10	3781
12:49:41	13.60	13.65	13.65	+0.20	5	3771
12:49:07	13.60	13.65	13.65	+0.20	2	3766
12:49:05	13.60	13.65	13.65	+0.20	2	3764
12:49:05	13.60	13.65	13.65	+0.20	2	3762
12:49:04	13.60	13.65	13.65	+0.20	2	3760
12:48:45	13.60	13.65	13.65	+0.20	2	3758
12:48:40	13.60	13.65	13.65	+0.20	1	3756
12:48:36	13.60	13.65	13.65	+0.20	10	3755
12:48:35	13.60	13.65	13.65	+0.20	10	3745
12:48:32	13.60	13.65	13.65	+0.20	28	3735
12:48:24	13.60	13.65	13.65	+0.20	20	3707
12:48:14	13.60	13.65	13.60	+0.15	5	3687
12:48:04	13.60	13.65	13.65	+0.20	6	3682
12:47:17	13.60	13.65	13.65	+0.20	22	3676
12:47:17	13.60	13.65	13.60	+0.15	13	3654
12:47:17	13.60	13.65	13.65	+0.20	45	3641
12:47:12	13.60	13.65	13.65	+0.20	6	3596
12:46:53	13.60	13.65	13.65	+0.20	1	3590
12:45:40	13.60	13.65	13.60	+0.15	5	3589
12:45:35	13.60	13.65	13.60	+0.15	3	3584
12:44:35	13.60	13.65	13.60	+0.15	10	3581
12:43:20	13.60	13.65	13.60	+0.15	2	3571
12:42:17	13.60	13.65	13.60	+0.15	1	3569
12:42:05	13.60	13.65	13.60	+0.15	1	3568
12:42:00	13.60	13.65	13.60	+0.15	5	3567
12:41:15	13.60	13.65	13.60	+0.15	1	3562
12:40:58	13.60	13.65	13.60	+0.15	1	3561
12:40:26	13.60	13.65	13.60	+0.15	5	3560
12:39:13	13.60	13.65	13.65	+0.20	12	3555
12:38:43	13.60	13.65	13.65	+0.20	5	3543
12:37:09	13.60	13.65	13.65	+0.20	1	3538
12:36:52	13.60	13.65	13.60	+0.15	8	3537
12:36:34	13.60	13.65	13.65	+0.20	1	3529
12:35:33	13.60	13.65	13.65	+0.20	50	3528
12:34:14	13.60	13.65	13.60	+0.15	1	3478
12:34:14	13.55	13.60	13.60	+0.15	4	3477
12:33:14	13.55	13.60	13.60	+0.15	21	3473
12:32:28	13.55	13.60	13.60	+0.15	2	3452
12:32:08	13.60	13.65	13.60	+0.15	27	3450
12:31:57	13.60	13.65	13.60	+0.15	2	3423
12:31:06	13.55	13.60	13.55	+0.10	7	3421
12:30:48	13.60	13.65	13.60	+0.15	3	3414
12:29:45	13.55	13.65	13.55	+0.10	2	3411
12:29:32	13.55	13.65	13.55	+0.10	1	3409
12:29:31	13.55	13.65	13.65	+0.20	2	3408
12:29:06	13.55	13.60	13.60	+0.15	2	3406
12:29:05	13.55	13.60	13.55	+0.10	1	3404
12:29:03	13.55	13.60	13.60	+0.15	1	3403
12:28:15	13.55	13.65	13.65	+0.20	1	3402
12:28:11	13.55	13.65	13.65	+0.20	2	3401
12:28:09	13.60	13.65	13.55	+0.10	5	3399
12:28:09	13.60	13.65	13.60	+0.15	1	3394
12:27:44	13.55	13.60	13.60	+0.15	1	3393
12:25:19	13.55	13.60	13.60	+0.15	21	3392
12:24:46	13.60	13.65	13.60	+0.15	6	3371
12:24:44	13.60	13.65	13.60	+0.15	1	3365
12:24:44	13.60	13.65	13.60	+0.15	10	3364
12:24:11	13.60	13.65	13.65	+0.20	2	3354
12:23:40	13.60	13.65	13.65	+0.20	1	3352
12:23:20	13.55	13.60	13.60	+0.15	4	3351
12:23:20	13.60	13.65	13.60	+0.15	1	3347
12:23:08	13.55	13.60	13.60	+0.15	19	3346
12:23:02	13.60	13.65	13.60	+0.15	1	3327
12:22:40	13.55	13.60	13.60	+0.15	20	3326
12:22:27	13.55	13.60	13.60	+0.15	20	3306
12:21:55	13.60	13.65	13.60	+0.15	1	3286
12:20:26	13.55	13.60	13.60	+0.15	5	3285
12:20:25	13.60	13.65	13.60	+0.15	21	3280
12:19:00	13.55	13.60	13.60	+0.15	3	3259
12:19:00	13.55	13.60	13.60	+0.15	1	3256
12:17:44	13.55	13.60	13.60	+0.15	1	3255
12:17:00	13.55	13.65	13.55	+0.10	2	3254
12:17:00	13.55	13.60	13.60	+0.15	2	3252
12:16:58	13.55	13.60	13.60	+0.15	10	3250
12:16:58	13.55	13.60	13.60	+0.15	10	3240
12:15:17	13.55	13.60	13.55	+0.10	60	3230
12:13:47	13.55	13.65	13.55	+0.10	1	3170
12:13:45	13.55	13.60	13.60	+0.15	3	3169
12:13:45	13.55	13.60	13.60	+0.15	19	3166
12:13:41	13.55	13.60	13.60	+0.15	10	3147
12:13:39	13.55	13.65	13.65	+0.20	2	3137
12:12:54	13.55	13.60	13.60	+0.15	12	3135
12:12:31	13.60	13.65	13.60	+0.15	1	3123
12:12:03	13.60	13.65	13.60	+0.15	1	3122
12:11:59	13.60	13.65	13.60	+0.15	35	3121
12:11:02	13.60	13.65	13.65	+0.20	5	3086
12:10:10	13.60	13.65	13.65	+0.20	2	3081
12:08:46	13.60	13.65	13.65	+0.20	2	3079
12:08:43	13.60	13.65	13.65	+0.20	1	3077
12:08:38	13.60	13.65	13.65	+0.20	3	3076
12:07:18	13.60	13.65	13.65	+0.20	2	3073
12:06:32	13.60	13.65	13.65	+0.20	2	3071
12:06:12	13.55	13.60	13.60	+0.15	2	3069
12:06:10	13.60	13.65	13.60	+0.15	1	3067
12:05:37	13.60	13.65	13.60	+0.15	3	3066
12:05:33	13.60	13.65	13.60	+0.15	2	3063
12:05:18	13.60	13.65	13.60	+0.15	5	3061
12:05:13	13.60	13.65	13.60	+0.15	1	3056
12:05:03	13.60	13.65	13.60	+0.15	1	3055
12:04:24	13.60	13.65	13.60	+0.15	2	3054
12:04:01	13.60	13.65	13.60	+0.15	5	3052
12:03:48	13.60	13.65	13.60	+0.15	1	3047
12:03:48	13.60	13.65	13.60	+0.15	1	3046
12:03:48	13.60	13.65	13.60	+0.15	5	3045
12:03:24	13.60	13.65	13.60	+0.15	2	3040
12:03:13	13.60	13.65	13.60	+0.15	1	3038
12:03:07	13.60	13.65	13.60	+0.15	1	3037
12:02:57	13.60	13.65	13.60	+0.15	5	3036
12:02:45	13.60	13.65	13.60	+0.15	4	3031
12:02:14	13.60	13.65	13.60	+0.15	1	3027
12:02:02	13.60	13.65	13.60	+0.15	5	3026
12:00:45	13.60	13.65	13.60	+0.15	2	3021
12:00:43	13.60	13.65	13.60	+0.15	2	3019
11:58:18	13.60	13.65	13.60	+0.15	1	3017
11:58:16	13.60	13.65	13.60	+0.15	1	3016
11:58:01	13.60	13.65	13.60	+0.15	1	3015
11:57:46	13.60	13.65	13.60	+0.15	1	3014
11:57:35	13.60	13.65	13.60	+0.15	1	3013
11:55:40	13.60	13.65	13.60	+0.15	1	3012
11:54:49	13.60	13.65	13.60	+0.15	1	3011
11:54:37	13.60	13.65	13.60	+0.15	1	3010
11:54:30	13.60	13.65	13.60	+0.15	1	3009
11:52:47	13.60	13.65	13.60	+0.15	5	3008
11:52:31	13.55	13.60	13.60	+0.15	1	3003
11:52:05	13.60	13.65	13.60	+0.15	1	3002
11:49:46	13.55	13.60	13.60	+0.15	1	3001
11:49:38	13.55	13.60	13.60	+0.15	34	3000
11:49:14	13.55	13.60	13.60	+0.15	1	2966
11:49:03	13.55	13.60	13.55	+0.10	1	2965
11:47:40	13.55	13.60	13.55	+0.10	3	2964
11:47:33	13.55	13.60	13.60	+0.15	1	2961
11:46:50	13.55	13.60	13.60	+0.15	1	2960
11:45:38	13.55	13.60	13.60	+0.15	3	2959
11:44:46	13.55	13.60	13.60	+0.15	1	2956
11:43:06	13.60	13.65	13.60	+0.15	2	2955
11:42:52	13.60	13.65	13.60	+0.15	3	2953
11:41:05	13.60	13.65	13.60	+0.15	1	2950
11:40:35	13.60	13.65	13.60	+0.15	1	2949
11:39:39	13.55	13.60	13.60	+0.15	28	2948
11:39:32	13.55	13.60	13.60	+0.15	1	2920
11:39:24	13.60	13.65	13.60	+0.15	1	2919
11:37:43	13.55	13.60	13.60	+0.15	6	2918
11:37:37	13.55	13.60	13.60	+0.15	5	2912
11:37:17	13.55	13.60	13.60	+0.15	2	2907
11:36:58	13.55	13.60	13.60	+0.15	1	2905
11:36:41	13.55	13.60	13.55	+0.10	1	2904
11:36:31	13.55	13.60	13.55	+0.10	1	2903
11:35:30	13.55	13.60	13.55	+0.10	1	2902
11:35:24	13.55	13.60	13.55	+0.10	1	2901
11:34:03	13.55	13.60	13.60	+0.15	1	2900
11:33:37	13.55	13.60	13.60	+0.15	1	2899
11:33:01	13.55	13.60	13.60	+0.15	2	2898
11:31:27	13.55	13.60	13.60	+0.15	2	2896
11:31:00	13.55	13.60	13.60	+0.15	12	2894
11:31:00	13.55	13.60	13.60	+0.15	21	2882
11:30:35	13.60	13.65	13.60	+0.15	17	2861
11:30:25	13.60	13.65	13.60	+0.15	1	2844
11:29:01	13.60	13.65	13.60	+0.15	1	2843
11:28:23	13.60	13.65	13.60	+0.15	1	2842
11:27:59	13.60	13.65	13.60	+0.15	3	2841
11:27:51	13.60	13.65	13.60	+0.15	1	2838
11:27:15	13.60	13.65	13.60	+0.15	2	2837
11:26:49	13.60	13.65	13.60	+0.15	5	2835
11:24:56	13.60	13.65	13.60	+0.15	2	2830
11:24:56	13.60	13.65	13.60	+0.15	1	2828
11:24:56	13.60	13.65	13.60	+0.15	5	2827
11:23:55	13.60	13.65	13.60	+0.15	5	2822
11:23:54	13.60	13.65	13.60	+0.15	1	2817
11:23:50	13.60	13.65	13.60	+0.15	8	2816
11:23:07	13.60	13.65	13.60	+0.15	3	2808
11:22:44	13.60	13.65	13.60	+0.15	2	2805
11:22:14	13.55	13.60	13.60	+0.15	2	2803
11:21:54	13.60	13.65	13.60	+0.15	1	2801
11:21:51	13.55	13.60	13.60	+0.15	28	2800
11:21:50	13.55	13.60	13.60	+0.15	10	2772
11:21:37	13.55	13.60	13.60	+0.15	10	2762
11:21:32	13.55	13.60	13.60	+0.15	1	2752
11:21:20	13.55	13.60	13.60	+0.15	2	2751
11:20:07	13.55	13.60	13.55	+0.10	1	2749
11:19:07	13.55	13.60	13.55	+0.10	1	2748
11:17:14	13.55	13.60	13.55	+0.10	4	2747
11:16:43	13.55	13.60	13.60	+0.15	2	2743
11:16:38	13.55	13.60	13.60	+0.15	10	2741
11:14:32	13.55	13.60	13.55	+0.10	3	2731
11:13:55	13.55	13.60	13.55	+0.10	20	2728
11:12:07	13.55	13.60	13.55	+0.10	1	2708
11:12:07	13.55	13.60	13.55	+0.10	1	2707
11:11:20	13.55	13.60	13.55	+0.10	3	2706
11:11:01	13.55	13.60	13.60	+0.15	2	2703
11:10:56	13.55	13.60	13.60	+0.15	4	2701
11:08:56	13.55	13.60	13.60	+0.15	3	2697
11:08:44	13.55	13.60	13.55	+0.10	11	2694
11:08:38	13.55	13.60	13.55	+0.10	1	2683
11:08:29	13.55	13.60	13.55	+0.10	1	2682
11:07:30	13.55	13.60	13.55	+0.10	1	2681
11:07:18	13.55	13.60	13.55	+0.10	5	2680
11:06:33	13.55	13.60	13.60	+0.15	2	2675
11:06:03	13.55	13.60	13.60	+0.15	2	2673
11:05:11	13.55	13.60	13.60	+0.15	2	2671
11:04:38	13.55	13.60	13.55	+0.10	1	2669
11:03:06	13.55	13.60	13.55	+0.10	10	2668
11:02:23	13.55	13.60	13.55	+0.10	4	2658
11:01:43	13.60	13.65	13.60	+0.15	9	2654
11:01:08	13.60	13.65	13.60	+0.15	1	2645
10:59:59	13.60	13.65	13.55	+0.10	1	2644
10:59:59	13.60	13.65	13.60	+0.15	1	2643
10:59:59	13.60	13.65	13.60	+0.15	1	2642
10:59:59	13.60	13.65	13.60	+0.15	1	2641
10:59:58	13.55	13.60	13.60	+0.15	8	2640
10:59:56	13.55	13.60	13.60	+0.15	2	2632
10:58:27	13.55	13.60	13.60	+0.15	2	2630
10:58:15	13.55	13.60	13.60	+0.15	1	2628
10:58:15	13.55	13.60	13.60	+0.15	1	2627
10:57:40	13.55	13.65	13.55	+0.10	1	2626
10:57:25	13.50	13.55	13.55	+0.10	2	2625
10:57:23	13.55	13.65	13.55	+0.10	45	2623
10:56:36	13.55	13.65	13.55	+0.10	1	2578
10:54:28	13.55	13.65	13.55	+0.10	2	2577
10:54:13	13.55	13.65	13.55	+0.10	10	2575
10:53:23	13.55	13.60	13.55	+0.10	1	2565
10:53:23	13.60	13.65	13.60	+0.15	1	2564
10:53:23	13.60	13.65	13.60	+0.15	1	2563
10:52:15	13.55	13.60	13.60	+0.15	2	2562
10:51:16	13.55	13.60	13.60	+0.15	27	2560
10:51:09	13.55	13.60	13.60	+0.15	27	2533
10:49:31	13.50	13.55	13.55	+0.10	9	2506
10:49:26	13.55	13.60	13.55	+0.10	1	2497
10:49:17	13.55	13.60	13.55	+0.10	1	2496
10:48:36	13.55	13.60	13.55	+0.10	1	2495
10:47:00	13.55	13.60	13.55	+0.10	15	2494
10:46:12	13.55	13.60	13.55	+0.10	2	2479
10:46:08	13.55	13.60	13.55	+0.10	1	2477
10:45:54	13.55	13.60	13.55	+0.10	10	2476
10:44:19	13.55	13.60	13.55	+0.10	2	2466
10:44:09	13.55	13.60	13.55	+0.10	1	2464
10:44:03	13.55	13.60	13.55	+0.10	13	2463
10:42:56	13.55	13.60	13.55	+0.10	20	2450
10:42:47	13.55	13.60	13.55	+0.10	1	2430
10:42:47	13.55	13.60	13.55	+0.10	28	2429
10:42:05	13.55	13.60	13.55	+0.10	5	2401
10:41:07	13.55	13.60	13.55	+0.10	5	2396
10:40:39	13.55	13.60	13.55	+0.10	1	2391
10:39:04	13.55	13.60	13.55	+0.10	1	2390
10:38:21	13.55	13.60	13.55	+0.10	5	2389
10:37:07	13.55	13.60	13.55	+0.10	1	2384
10:36:38	13.55	13.60	13.55	+0.10	5	2383
10:36:35	13.55	13.60	13.55	+0.10	5	2378
10:36:24	13.55	13.60	13.55	+0.10	1	2373
10:35:30	13.55	13.60	13.55	+0.10	1	2372
10:33:20	13.55	13.65	13.55	+0.10	1	2371
10:33:20	13.55	13.60	13.60	+0.15	1	2370
10:32:54	13.55	13.60	13.60	+0.15	3	2369
10:31:16	13.60	13.65	13.60	+0.15	3	2366
10:31:07	13.55	13.60	13.60	+0.15	10	2363
10:31:05	13.55	13.60	13.55	+0.10	3	2353
10:30:43	13.60	13.65	13.60	+0.15	3	2350
10:30:32	13.55	13.60	13.60	+0.15	1	2347
10:30:17	13.60	13.65	13.60	+0.15	5	2346
10:29:54	13.60	13.65	13.60	+0.15	10	2341
10:29:37	13.60	13.65	13.60	+0.15	3	2331
10:29:30	13.60	13.65	13.60	+0.15	1	2328
10:29:29	13.60	13.65	13.60	+0.15	11	2327
10:29:20	13.60	13.65	13.60	+0.15	1	2316
10:29:10	13.60	13.65	13.60	+0.15	1	2315
10:29:04	13.60	13.65	13.60	+0.15	4	2314
10:29:03	13.60	13.65	13.60	+0.15	2	2310
10:28:18	13.60	13.65	13.60	+0.15	1	2308
10:28:13	13.60	13.65	13.60	+0.15	10	2307
10:28:04	13.60	13.65	13.60	+0.15	3	2297
10:28:04	13.60	13.65	13.60	+0.15	3	2294
10:27:52	13.60	13.65	13.60	+0.15	3	2291
10:26:57	13.60	13.65	13.60	+0.15	6	2288
10:26:15	13.60	13.65	13.60	+0.15	1	2282
10:25:03	13.60	13.65	13.60	+0.15	1	2281
10:24:33	13.55	13.60	13.60	+0.15	1	2280
10:23:48	13.55	13.60	13.60	+0.15	1	2279
10:23:48	13.55	13.60	13.55	+0.10	1	2278
10:23:33	13.55	13.60	13.60	+0.15	5	2277
10:23:30	13.60	13.65	13.60	+0.15	1	2272
10:23:26	13.60	13.65	13.60	+0.15	2	2271
10:23:00	13.60	13.65	13.60	+0.15	1	2269
10:21:41	13.55	13.60	13.60	+0.15	1	2268
10:21:41	13.60	13.65	13.60	+0.15	2	2267
10:21:15	13.60	13.65	13.60	+0.15	5	2265
10:21:06	13.60	13.65	13.60	+0.15	5	2260
10:20:38	13.55	13.60	13.60	+0.15	5	2255
10:20:37	13.55	13.60	13.55	+0.10	3	2250
10:20:31	13.55	13.60	13.60	+0.15	1	2247
10:20:26	13.55	13.65	13.55	+0.10	1	2246
10:20:18	13.55	13.65	13.55	+0.10	10	2245
10:20:18	13.55	13.60	13.60	+0.15	10	2235
10:20:03	13.60	13.65	13.60	+0.15	5	2225
10:19:43	13.60	13.65	13.60	+0.15	2	2220
10:18:44	13.60	13.65	13.60	+0.15	1	2218
10:17:31	13.60	13.65	13.60	+0.15	1	2217
10:17:04	13.60	13.65	13.60	+0.15	1	2216
10:16:52	13.60	13.65	13.60	+0.15	2	2215
10:16:51	13.60	13.65	13.60	+0.15	1	2213
10:16:32	13.60	13.65	13.60	+0.15	1	2212
10:15:26	13.55	13.60	13.60	+0.15	2	2211
10:15:08	13.55	13.60	13.60	+0.15	7	2209
10:15:06	13.55	13.60	13.60	+0.15	1	2202
10:14:28	13.55	13.60	13.60	+0.15	2	2201
10:14:12	13.55	13.60	13.60	+0.15	10	2199
10:14:03	13.55	13.60	13.60	+0.15	2	2189
10:13:20	13.55	13.60	13.60	+0.15	10	2187
10:13:17	13.55	13.60	13.60	+0.15	1	2177
10:12:43	13.55	13.60	13.60	+0.15	2	2176
10:11:08	13.55	13.60	13.60	+0.15	2	2174
10:11:05	13.55	13.60	13.60	+0.15	2	2172
10:09:46	13.55	13.60	13.60	+0.15	1	2170
10:09:33	13.55	13.60	13.60	+0.15	2	2169
10:09:00	13.55	13.60	13.60	+0.15	6	2167
10:09:00	13.55	13.60	13.60	+0.15	1	2161
10:08:56	13.55	13.60	13.60	+0.15	10	2160
10:06:09	13.55	13.60	13.60	+0.15	1	2150
10:04:59	13.55	13.60	13.60	+0.15	1	2149
10:04:23	13.55	13.60	13.55	+0.10	1	2148
10:03:29	13.55	13.60	13.55	+0.10	1	2147
10:03:29	13.55	13.60	13.55	+0.10	1	2146
10:01:12	13.55	13.60	13.60	+0.15	1	2145
10:01:00	13.55	13.60	13.60	+0.15	3	2144
10:00:51	13.55	13.60	13.60	+0.15	5	2141
10:00:45	13.55	13.60	13.60	+0.15	5	2136
10:00:27	13.55	13.60	13.55	+0.10	7	2131
10:00:17	13.55	13.60	13.60	+0.15	35	2124
10:00:12	13.55	13.60	13.60	+0.15	5	2089
09:59:57	13.55	13.60	13.60	+0.15	20	2084
09:59:46	13.55	13.60	13.60	+0.15	1	2064
09:59:44	13.55	13.60	13.60	+0.15	2	2063
09:59:19	13.55	13.60	13.60	+0.15	2	2061
09:59:03	13.55	13.60	13.60	+0.15	1	2059
09:58:34	13.55	13.60	13.60	+0.15	1	2058
09:58:20	13.55	13.60	13.60	+0.15	10	2057
09:58:19	13.55	13.60	13.60	+0.15	1	2047
09:58:00	13.55	13.60	13.60	+0.15	1	2046
09:57:45	13.50	13.60	13.60	+0.15	30	2045
09:57:38	13.55	13.60	13.55	+0.10	2	2015
09:57:02	13.50	13.60	13.60	+0.15	1	2013
09:56:32	13.50	13.55	13.55	+0.10	4	2012
09:56:25	13.50	13.55	13.55	+0.10	1	2008
09:56:20	13.50	13.55	13.55	+0.10	2	2007
09:56:19	13.50	13.55	13.50	+0.05	10	2005
09:55:49	13.45	13.55	13.55	+0.10	3	1995
09:55:35	13.45	13.50	13.50	+0.05	6	1992
09:55:32	13.50	13.55	13.50	+0.05	24	1986
09:55:08	13.50	13.55	13.50	+0.05	1	1962
09:54:44	13.50	13.55	13.55	+0.10	1	1961
09:53:26	13.50	13.55	13.55	+0.10	3	1960
09:53:26	13.50	13.55	13.55	+0.10	4	1957
09:53:22	13.55	13.60	13.50	+0.05	3	1953
09:53:22	13.55	13.60	13.55	+0.10	2	1950
09:53:20	13.55	13.60	13.55	+0.10	1	1948
09:53:11	13.55	13.60	13.55	+0.10	5	1947
09:53:03	13.55	13.60	13.55	+0.10	1	1942
09:51:58	13.55	13.60	13.55	+0.10	1	1941
09:51:47	13.55	13.60	13.55	+0.10	3	1940
09:51:29	13.55	13.60	13.55	+0.10	5	1937
09:51:22	13.50	13.60	13.60	+0.15	1	1932
09:50:40	13.50	13.55	13.55	+0.10	3	1931
09:50:40	13.50	13.55	13.55	+0.10	30	1928
09:50:37	13.50	13.55	13.55	+0.10	5	1898
09:49:38	13.50	13.55	13.50	+0.05	1	1893
09:49:24	13.50	13.55	13.50	+0.05	1	1892
09:49:16	13.45	13.50	13.50	+0.05	34	1891
09:49:16	13.45	13.50	13.50	+0.05	1	1857
09:48:58	13.45	13.50	13.50	+0.05	1	1856
09:48:45	13.45	13.50	13.50	+0.05	1	1855
09:48:17	13.45	13.50	13.45	0	10	1854
09:48:13	13.45	13.50	13.45	0	10	1844
09:47:53	13.45	13.50	13.45	0	1	1834
09:47:53	13.45	13.50	13.45	0	4	1833
09:47:29	13.40	13.45	13.45	0	1	1829
09:47:28	13.45	13.50	13.45	0	1	1828
09:47:26	13.45	13.50	13.45	0	10	1827
09:47:16	13.45	13.50	13.45	0	4	1817
09:47:04	13.45	13.50	13.45	0	32	1813
09:46:58	13.45	13.50	13.45	0	1	1781
09:46:55	13.45	13.50	13.45	0	1	1780
09:46:47	13.45	13.50	13.45	0	3	1779
09:46:29	13.45	13.50	13.45	0	100	1776
09:45:49	13.50	13.55	13.50	+0.05	66	1676
09:45:40	13.50	13.55	13.50	+0.05	1	1610
09:45:31	13.50	13.55	13.50	+0.05	3	1609
09:45:06	13.50	13.55	13.50	+0.05	5	1606
09:44:58	13.50	13.55	13.55	+0.10	1	1601
09:43:44	13.50	13.55	13.50	+0.05	5	1600
09:43:24	13.50	13.55	13.50	+0.05	5	1595
09:42:14	13.55	13.60	13.55	+0.10	2	1590
09:42:00	13.55	13.60	13.55	+0.10	1	1588
09:41:59	13.55	13.60	13.55	+0.10	3	1587
09:41:27	13.55	13.60	13.55	+0.10	2	1584
09:41:24	13.55	13.60	13.55	+0.10	1	1582
09:40:39	13.50	13.55	13.55	+0.10	1	1581
09:40:30	13.50	13.55	13.55	+0.10	1	1580
09:40:24	13.50	13.55	13.55	+0.10	8	1579
09:40:24	13.50	13.55	13.50	+0.05	5	1571
09:39:57	13.55	13.60	13.55	+0.10	10	1566
09:39:16	13.55	13.60	13.55	+0.10	1	1556
09:39:15	13.50	13.55	13.55	+0.10	5	1555
09:38:58	13.50	13.55	13.50	+0.05	1	1550
09:37:36	13.55	13.60	13.50	+0.05	14	1549
09:37:36	13.55	13.60	13.55	+0.10	1	1535
09:37:17	13.55	13.60	13.55	+0.10	3	1534
09:37:03	13.55	13.60	13.55	+0.10	3	1531
09:36:58	13.55	13.60	13.55	+0.10	5	1528
09:36:51	13.55	13.60	13.55	+0.10	1	1523
09:36:47	13.55	13.60	13.55	+0.10	1	1522
09:36:45	13.50	13.55	13.55	+0.10	7	1521
09:36:40	13.55	13.60	13.55	+0.10	13	1514
09:36:35	13.55	13.60	13.55	+0.10	3	1501
09:36:20	13.55	13.60	13.55	+0.10	1	1498
09:36:16	13.55	13.60	13.55	+0.10	2	1497
09:36:12	13.55	13.60	13.55	+0.10	10	1495
09:35:53	13.55	13.60	13.60	+0.15	20	1485
09:35:32	13.55	13.60	13.55	+0.10	1	1465
09:34:30	13.55	13.60	13.55	+0.10	10	1464
09:34:17	13.55	13.60	13.60	+0.15	5	1454
09:34:15	13.55	13.60	13.55	+0.10	5	1449
09:33:20	13.55	13.60	13.55	+0.10	1	1444
09:33:07	13.55	13.60	13.55	+0.10	1	1443
09:33:02	13.55	13.60	13.60	+0.15	2	1442
09:32:51	13.55	13.60	13.60	+0.15	5	1440
09:32:49	13.55	13.60	13.55	+0.10	5	1435
09:32:37	13.55	13.60	13.60	+0.15	1	1430
09:32:28	13.55	13.60	13.55	+0.10	2	1429
09:32:17	13.55	13.60	13.55	+0.10	8	1427
09:32:12	13.55	13.60	13.55	+0.10	4	1419
09:32:11	13.50	13.55	13.55	+0.10	1	1415
09:32:05	13.50	13.55	13.55	+0.10	8	1414
09:31:52	13.50	13.60	13.50	+0.05	1	1406
09:31:52	13.50	13.60	13.50	+0.05	1	1405
09:31:52	13.55	13.60	13.55	+0.10	1	1404
09:31:47	13.55	13.60	13.55	+0.10	1	1403
09:31:29	13.50	13.55	13.55	+0.10	7	1402
09:31:16	13.50	13.55	13.55	+0.10	5	1395
09:31:00	13.50	13.55	13.55	+0.10	1	1390
09:30:46	13.50	13.55	13.50	+0.05	1	1389
09:30:42	13.50	13.55	13.50	+0.05	10	1388
09:30:33	13.50	13.55	13.50	+0.05	2	1378
09:30:11	13.50	13.55	13.50	+0.05	1	1376
09:30:11	13.50	13.55	13.50	+0.05	1	1375
09:30:11	13.50	13.55	13.50	+0.05	1	1374
09:30:11	13.50	13.55	13.50	+0.05	1	1373
09:29:31	13.45	13.55	13.45	0	1	1372
09:29:09	13.45	13.55	13.45	0	2	1371
09:29:02	13.45	13.55	13.45	0	2	1369
09:28:47	13.50	13.55	13.45	0	1	1367
09:28:47	13.50	13.55	13.50	+0.05	4	1366
09:28:41	13.50	13.55	13.50	+0.05	1	1362
09:28:41	13.50	13.55	13.50	+0.05	1	1361
09:28:41	13.50	13.55	13.50	+0.05	1	1360
09:28:15	13.50	13.55	13.50	+0.05	1	1359
09:27:57	13.45	13.55	13.45	0	2	1358
09:27:55	13.45	13.55	13.45	0	1	1356
09:27:54	13.45	13.55	13.45	0	1	1355
09:27:53	13.45	13.55	13.45	0	1	1354
09:27:52	13.45	13.55	13.45	0	1	1353
09:27:52	13.45	13.55	13.45	0	5	1352
09:27:52	13.45	13.55	13.45	0	4	1347
09:27:52	13.50	13.55	13.50	+0.05	4	1343
09:27:52	13.50	13.55	13.50	+0.05	14	1339
09:27:52	13.50	13.55	13.50	+0.05	100	1325
09:27:28	13.55	13.60	13.55	+0.10	34	1225
09:27:28	13.55	13.60	13.55	+0.10	50	1191
09:27:21	13.55	13.60	13.55	+0.10	2	1141
09:27:19	13.55	13.60	13.55	+0.10	2	1139
09:27:04	13.55	13.60	13.55	+0.10	27	1137
09:27:04	13.60	13.65	13.60	+0.15	2	1110
09:27:00	13.55	13.60	13.60	+0.15	2	1108
09:26:56	13.55	13.60	13.55	+0.10	2	1106
09:26:51	13.55	13.60	13.60	+0.15	33	1104
09:26:43	13.55	13.60	13.60	+0.15	1	1071
09:26:42	13.55	13.60	13.55	+0.10	1	1070
09:26:42	13.55	13.60	13.55	+0.10	1	1069
09:26:42	13.55	13.60	13.55	+0.10	1	1068
09:26:42	13.55	13.60	13.55	+0.10	5	1067
09:26:42	13.55	13.60	13.55	+0.10	5	1062
09:26:42	13.55	13.60	13.55	+0.10	1	1057
09:26:42	13.60	13.65	13.60	+0.15	79	1056
09:26:38	13.60	13.65	13.60	+0.15	5	977
09:26:08	13.60	13.65	13.60	+0.15	5	972
09:25:56	13.60	13.65	13.65	+0.20	2	967
09:25:54	13.65	13.70	13.65	+0.20	77	965
09:25:50	13.65	13.70	13.70	+0.25	5	888
09:25:34	13.65	13.70	13.70	+0.25	1	883
09:25:24	13.65	13.70	13.70	+0.25	1	882
09:25:21	13.65	13.70	13.65	+0.20	2	881
09:25:13	13.65	13.70	13.70	+0.25	2	879
09:24:43	13.70	13.75	13.70	+0.25	2	877
09:24:41	13.70	13.75	13.70	+0.25	10	875
09:24:41	13.70	13.75	13.70	+0.25	27	865
09:24:41	13.70	13.75	13.70	+0.25	24	838
09:24:41	13.70	13.75	13.70	+0.25	5	814
09:24:41	13.70	13.75	13.70	+0.25	2	809
09:24:36	13.70	13.75	13.70	+0.25	1	807
09:24:34	13.70	13.75	13.70	+0.25	1	806
09:24:29	13.70	13.75	13.70	+0.25	42	805
09:24:29	13.70	13.75	13.70	+0.25	10	763
09:23:25	13.70	13.75	13.70	+0.25	1	753
09:23:22	13.70	13.75	13.70	+0.25	2	752
09:22:43	13.70	13.75	13.70	+0.25	2	750
09:22:35	13.70	13.75	13.70	+0.25	1	748
09:22:32	13.70	13.75	13.70	+0.25	10	747
09:22:22	13.70	13.75	13.75	+0.30	2	737
09:22:05	13.70	13.75	13.70	+0.25	2	735
09:22:00	13.70	13.75	13.70	+0.25	1	733
09:21:51	13.70	13.75	13.75	+0.30	1	732
09:21:47	13.70	13.75	13.75	+0.30	2	731
09:21:47	13.70	13.75	13.75	+0.30	2	729
09:21:47	13.70	13.75	13.75	+0.30	2	727
09:21:43	13.70	13.75	13.75	+0.30	1	725
09:21:40	13.70	13.75	13.70	+0.25	3	724
09:20:55	13.70	13.75	13.75	+0.30	1	721
09:20:43	13.70	13.75	13.75	+0.30	1	720
09:20:29	13.70	13.75	13.70	+0.25	1	719
09:20:29	13.70	13.75	13.75	+0.30	5	718
09:20:14	13.70	13.75	13.75	+0.30	5	713
09:20:06	13.70	13.75	13.75	+0.30	2	708
09:19:53	13.70	13.75	13.75	+0.30	1	706
09:19:13	13.70	13.75	13.70	+0.25	2	705
09:19:12	13.70	13.75	13.70	+0.25	1	703
09:19:10	13.70	13.75	13.70	+0.25	5	702
09:19:01	13.70	13.75	13.70	+0.25	2	697
09:18:17	13.70	13.75	13.70	+0.25	3	695
09:18:10	13.70	13.75	13.70	+0.25	2	692
09:17:40	13.70	13.75	13.70	+0.25	1	690
09:17:33	13.70	13.75	13.70	+0.25	2	689
09:17:27	13.70	13.75	13.70	+0.25	5	687
09:16:46	13.70	13.75	13.75	+0.30	1	682
09:16:37	13.70	13.75	13.75	+0.30	2	681
09:16:35	13.70	13.75	13.75	+0.30	1	679
09:16:21	13.70	13.75	13.70	+0.25	1	678
09:16:06	13.70	13.75	13.70	+0.25	2	677
09:15:51	13.70	13.75	13.70	+0.25	1	675
09:15:48	13.70	13.75	13.75	+0.30	1	674
09:15:31	13.70	13.75	13.70	+0.25	5	673
09:15:18	13.70	13.75	13.70	+0.25	1	668
09:14:01	13.70	13.75	13.70	+0.25	1	667
09:13:59	13.70	13.75	13.70	+0.25	1	666
09:13:38	13.70	13.75	13.70	+0.25	3	665
09:13:20	13.70	13.75	13.70	+0.25	8	662
09:13:19	13.65	13.70	13.70	+0.25	2	654
09:13:03	13.70	13.75	13.70	+0.25	1	652
09:12:56	13.65	13.70	13.70	+0.25	1	651
09:12:41	13.70	13.75	13.70	+0.25	10	650
09:12:37	13.65	13.75	13.75	+0.30	5	640
09:12:29	13.70	13.75	13.70	+0.25	2	635
09:12:24	13.70	13.75	13.70	+0.25	1	633
09:12:19	13.70	13.75	13.70	+0.25	1	632
09:12:13	13.70	13.75	13.70	+0.25	1	631
09:12:02	13.65	13.70	13.70	+0.25	6	630
09:12:02	13.65	13.70	13.70	+0.25	5	624
09:11:48	13.65	13.70	13.70	+0.25	2	619
09:11:42	13.65	13.70	13.70	+0.25	1	617
09:11:35	13.70	13.75	13.70	+0.25	8	616
09:11:30	13.70	13.75	13.70	+0.25	1	608
09:11:06	13.65	13.70	13.70	+0.25	5	607
09:11:06	13.65	13.70	13.70	+0.25	2	602
09:11:04	13.65	13.70	13.70	+0.25	1	600
09:11:04	13.70	13.75	13.70	+0.25	2	599
09:11:02	13.70	13.75	13.75	+0.30	4	597
09:10:57	13.65	13.70	13.70	+0.25	16	593
09:10:57	13.65	13.70	13.70	+0.25	40	577
09:10:57	13.65	13.70	13.70	+0.25	1	537
09:10:54	13.65	13.70	13.70	+0.25	1	536
09:10:36	13.65	13.70	13.70	+0.25	2	535
09:10:36	13.65	13.70	13.70	+0.25	2	533
09:10:34	13.65	13.70	13.70	+0.25	5	531
09:10:28	13.65	13.70	13.70	+0.25	5	526
09:10:19	13.65	13.70	13.70	+0.25	1	521
09:10:19	13.65	13.70	13.70	+0.25	1	520
09:10:18	13.65	13.70	13.70	+0.25	5	519
09:10:12	13.65	13.70	13.70	+0.25	5	514
09:09:57	13.65	13.70	13.70	+0.25	5	509
09:09:38	13.65	13.70	13.70	+0.25	1	504
09:09:26	13.65	13.70	13.65	+0.20	1	503
09:09:13	13.65	13.70	13.65	+0.20	2	502
09:09:08	13.65	13.70	13.70	+0.25	21	500
09:08:44	13.60	13.65	13.65	+0.20	5	479
09:08:43	13.60	13.65	13.65	+0.20	2	474
09:08:41	13.60	13.65	13.65	+0.20	2	472
09:08:36	13.60	13.65	13.65	+0.20	1	470
09:08:29	13.60	13.65	13.65	+0.20	2	469
09:08:25	13.60	13.65	13.65	+0.20	1	467
09:08:20	13.60	13.65	13.65	+0.20	2	466
09:07:48	13.60	13.70	13.60	+0.15	1	464
09:07:48	13.60	13.65	13.65	+0.20	1	463
09:07:42	13.65	13.70	13.65	+0.20	4	462
09:07:34	13.65	13.70	13.65	+0.20	1	458
09:07:27	13.65	13.70	13.65	+0.20	1	457
09:07:24	13.65	13.70	13.65	+0.20	4	456
09:07:21	13.65	13.70	13.65	+0.20	2	452
09:07:10	13.65	13.70	13.65	+0.20	1	450
09:06:56	13.65	13.70	13.65	+0.20	1	449
09:06:37	13.65	13.70	13.70	+0.25	5	448
09:06:31	13.65	13.70	13.70	+0.25	10	443
09:06:10	13.65	13.70	13.65	+0.20	1	433
09:06:04	13.65	13.70	13.65	+0.20	1	432
09:05:41	13.60	13.65	13.65	+0.20	30	431
09:05:39	13.60	13.65	13.65	+0.20	1	401
09:05:07	13.60	13.65	13.65	+0.20	5	400
09:05:06	13.60	13.65	13.60	+0.15	1	395
09:05:05	13.60	13.65	13.60	+0.15	10	394
09:04:59	13.60	13.65	13.60	+0.15	3	384
09:04:54	13.60	13.65	13.60	+0.15	1	381
09:04:53	13.55	13.60	13.60	+0.15	1	380
09:04:50	13.55	13.60	13.60	+0.15	12	379
09:04:36	13.55	13.60	13.60	+0.15	3	367
09:04:17	13.55	13.60	13.55	+0.10	1	364
09:04:17	13.55	13.60	13.55	+0.10	5	363
09:04:17	13.55	13.60	13.55	+0.10	4	358
09:04:17	13.55	13.60	13.55	+0.10	4	354
09:04:16	13.60	13.65	13.60	+0.15	15	350
09:04:03	13.60	13.65	13.65	+0.20	3	335
09:04:03	13.60	13.65	13.60	+0.15	2	332
09:03:38	13.60	13.65	13.60	+0.15	1	330
09:03:31	13.60	13.65	13.65	+0.20	1	329
09:03:15	13.60	13.65	13.65	+0.20	3	328
09:03:06	13.60	13.65	13.60	+0.15	1	325
09:03:06	13.60	13.65	13.60	+0.15	4	324
09:03:04	13.60	13.65	13.60	+0.15	2	320
09:02:59	13.60	13.65	13.60	+0.15	1	318
09:02:56	13.60	13.65	13.60	+0.15	1	317
09:02:40	13.55	13.60	13.60	+0.15	15	316
09:02:40	13.60	13.65	13.60	+0.15	37	301
09:02:35	13.60	13.65	13.65	+0.20	2	264
09:02:33	13.60	13.65	13.65	+0.20	2	262
09:02:25	13.60	13.65	13.60	+0.15	15	260
09:02:18	13.60	13.65	13.60	+0.15	1	245
09:02:16	13.60	13.65	13.65	+0.20	5	244
09:01:53	13.60	13.65	13.65	+0.20	1	239
09:01:46	13.60	13.65	13.65	+0.20	1	238
09:01:41	13.60	13.65	13.65	+0.20	3	237
09:01:41	13.60	13.65	13.65	+0.20	1	234
09:01:38	13.60	13.65	13.60	+0.15	1	233
09:01:27	13.60	13.65	13.70	+0.25	2	232
09:01:27	13.60	13.65	13.65	+0.20	1	230
09:01:05	13.60	13.70	13.60	+0.15	4	229
09:01:05	13.60	13.70	13.70	+0.25	2	225
09:00:58	13.65	13.70	13.65	+0.20	20	223
09:00:58	13.65	13.70	13.65	+0.20	10	203
09:00:49	13.60	13.70	13.70	+0.25	6	193
09:00:47	13.60	13.70	13.60	+0.15	4	187
09:00:46	13.60	13.70	13.60	+0.15	15	183
09:00:46	13.60	13.70	13.70	+0.25	4	168
09:00:45	13.60	13.70	13.70	+0.25	5	164
09:00:33	13.60	13.70	13.70	+0.25	1	159
09:00:26	13.60	13.70	13.70	+0.25	1	158
09:00:16	13.60	13.70	13.70	+0.25	1	157
09:00:16	13.60	13.65	13.65	+0.20	2	156
09:00:14	--	--	13.65	+0.20	154	154

　

施振榮將卸任台積電董事讚揚看...

宏碁擬發債50億元

我的自選股

虛擬交易所

‧訂單猛+報價漲正新營運看俏
‧安碁吳乙南：駭客攻擊成新經濟...
‧日月光投控EPS看升美系外資喊...

加密貨幣

比特幣BTC	61973.85	-1,340.16	-2.12%
以太幣ETH	2445.99	-73.13	-2.90%
瑞波幣XRP	1.61	-0.16	-8.84%
比特幣現金BCH	1042.23	174.07	20.05%
萊特幣LTC	311.03	24.44	8.53%
卡達幣ADA	1.43	-0.05	-3.48%
波場幣TRX	0.158051	-0.01	-4.01%
恆星幣XLM	0.608651	-0.03	-5.05%

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。