PChome
(登入)

最新三大法人賣超台股184.14億元熱門富致車用工控看佳 3年產能倍增躋身全球前3大

更新報價

燁　輝 (2023) 鋼鐵工業上市燁聯鋼鐵集團

13.25 ▲+0.25 +1.92% 1.09億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	8,238	13.25	167	13.30	11	13.15	13.55	13.15	13.00

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	13.25	13.30	13.25	+0.25	11	8238
13:30:00	13.25	13.30	13.25	+0.25	533	8227
13:24:50	13.25	13.30	13.35	+0.35	9	7694
13:24:50	13.25	13.30	13.30	+0.30	7	7685
13:24:28	13.25	13.30	13.25	+0.25	1	7678
13:24:17	13.30	13.35	13.30	+0.30	1	7677
13:23:58	13.25	13.30	13.30	+0.30	2	7676
13:23:50	13.25	13.30	13.30	+0.30	1	7674
13:23:49	13.25	13.30	13.30	+0.30	2	7673
13:23:15	13.30	13.35	13.30	+0.30	6	7671
13:23:07	13.25	13.30	13.30	+0.30	4	7665
13:22:42	13.30	13.35	13.30	+0.30	1	7661
13:22:33	13.30	13.35	13.30	+0.30	11	7660
13:22:33	13.30	13.35	13.30	+0.30	30	7649
13:22:28	13.30	13.35	13.30	+0.30	2	7619
13:22:21	13.25	13.30	13.30	+0.30	1	7617
13:22:21	13.25	13.30	13.30	+0.30	5	7616
13:22:17	13.25	13.30	13.30	+0.30	1	7611
13:21:53	13.30	13.35	13.30	+0.30	16	7610
13:21:46	13.25	13.30	13.30	+0.30	14	7594
13:21:09	13.25	13.30	13.30	+0.30	1	7580
13:21:05	13.25	13.30	13.30	+0.30	1	7579
13:21:05	13.25	13.30	13.30	+0.30	1	7578
13:21:04	13.30	13.35	13.30	+0.30	36	7577
13:21:03	13.30	13.35	13.30	+0.30	5	7541
13:20:53	13.30	13.35	13.30	+0.30	1	7536
13:20:24	13.30	13.35	13.35	+0.35	3	7535
13:19:37	13.30	13.35	13.35	+0.35	5	7532
13:19:35	13.30	13.35	13.30	+0.30	2	7527
13:19:31	13.30	13.35	13.35	+0.35	3	7525
13:19:02	13.30	13.35	13.30	+0.30	1	7522
13:18:52	13.30	13.35	13.35	+0.35	1	7521
13:18:43	13.30	13.35	13.35	+0.35	15	7520
13:18:43	13.30	13.35	13.35	+0.35	1	7505
13:18:43	13.30	13.35	13.35	+0.35	1	7504
13:18:43	13.30	13.35	13.35	+0.35	1	7503
13:18:43	13.30	13.35	13.35	+0.35	1	7502
13:18:43	13.30	13.35	13.35	+0.35	1	7501
13:18:43	13.30	13.35	13.35	+0.35	17	7500
13:18:43	13.25	13.30	13.30	+0.30	366	7483
13:18:42	13.25	13.30	13.25	+0.25	2	7117
13:18:06	13.25	13.30	13.30	+0.30	1	7115
13:17:41	13.25	13.30	13.25	+0.25	5	7114
13:17:36	13.25	13.30	13.25	+0.25	3	7109
13:17:34	13.25	13.30	13.30	+0.30	10	7106
13:17:21	13.25	13.30	13.25	+0.25	1	7096
13:16:42	13.25	13.30	13.25	+0.25	6	7095
13:16:27	13.25	13.30	13.25	+0.25	1	7089
13:16:16	13.25	13.30	13.25	+0.25	2	7088
13:15:16	13.25	13.30	13.25	+0.25	1	7086
13:14:59	13.25	13.30	13.25	+0.25	5	7085
13:14:31	13.25	13.30	13.25	+0.25	1	7080
13:14:06	13.25	13.30	13.25	+0.25	1	7079
13:13:57	13.25	13.30	13.25	+0.25	5	7078
13:13:56	13.25	13.30	13.25	+0.25	1	7073
13:13:47	13.25	13.30	13.25	+0.25	5	7072
13:13:10	13.25	13.30	13.25	+0.25	4	7067
13:11:42	13.25	13.30	13.30	+0.30	2	7063
13:11:26	13.25	13.30	13.30	+0.30	2	7061
13:11:25	13.25	13.30	13.30	+0.30	2	7059
13:10:28	13.25	13.30	13.30	+0.30	5	7057
13:10:06	13.25	13.30	13.30	+0.30	4	7052
13:10:01	13.25	13.30	13.25	+0.25	6	7048
13:09:21	13.25	13.30	13.25	+0.25	1	7042
13:09:07	13.25	13.30	13.30	+0.30	1	7041
13:08:49	13.25	13.30	13.30	+0.30	20	7040
13:08:07	13.25	13.30	13.30	+0.30	1	7020
13:08:01	13.25	13.30	13.25	+0.25	3	7019
13:07:51	13.25	13.30	13.25	+0.25	2	7016
13:07:28	13.25	13.30	13.25	+0.25	1	7014
13:06:57	13.25	13.30	13.25	+0.25	2	7013
13:06:43	13.25	13.30	13.25	+0.25	2	7011
13:04:28	13.25	13.30	13.25	+0.25	1	7009
13:04:26	13.25	13.30	13.30	+0.30	4	7008
13:04:26	13.25	13.30	13.25	+0.25	3	7004
13:03:59	13.25	13.30	13.25	+0.25	3	7001
13:03:21	13.25	13.30	13.30	+0.30	1	6998
13:03:09	13.25	13.30	13.25	+0.25	1	6997
13:02:26	13.25	13.30	13.25	+0.25	1	6996
13:01:06	13.25	13.30	13.25	+0.25	2	6995
13:01:05	13.25	13.30	13.25	+0.25	10	6993
13:00:59	13.25	13.30	13.25	+0.25	1	6983
13:00:59	13.25	13.30	13.25	+0.25	10	6982
13:00:36	13.25	13.30	13.25	+0.25	5	6972
13:00:36	13.25	13.30	13.25	+0.25	1	6967
13:00:27	13.25	13.30	13.25	+0.25	1	6966
12:59:36	13.25	13.30	13.25	+0.25	2	6965
12:59:35	13.25	13.30	13.30	+0.30	4	6963
12:59:31	13.25	13.30	13.25	+0.25	2	6959
12:58:58	13.25	13.30	13.25	+0.25	15	6957
12:58:50	13.25	13.30	13.25	+0.25	3	6942
12:58:34	13.25	13.30	13.25	+0.25	1	6939
12:58:21	13.25	13.30	13.25	+0.25	2	6938
12:58:21	13.25	13.30	13.25	+0.25	2	6936
12:58:19	13.25	13.30	13.30	+0.30	4	6934
12:58:19	13.25	13.30	13.25	+0.25	30	6930
12:58:00	13.25	13.30	13.25	+0.25	2	6900
12:57:36	13.25	13.30	13.25	+0.25	8	6898
12:57:30	13.25	13.30	13.25	+0.25	14	6890
12:55:58	13.25	13.30	13.25	+0.25	10	6876
12:55:44	13.25	13.30	13.25	+0.25	1	6866
12:55:07	13.20	13.25	13.25	+0.25	8	6865
12:54:54	13.20	13.25	13.25	+0.25	4	6857
12:54:44	13.20	13.25	13.25	+0.25	38	6853
12:54:44	13.20	13.25	13.25	+0.25	40	6815
12:54:00	13.20	13.25	13.20	+0.20	1	6775
12:53:36	13.20	13.25	13.20	+0.20	1	6774
12:53:21	13.20	13.25	13.20	+0.20	5	6773
12:53:17	13.20	13.25	13.25	+0.25	6	6768
12:52:54	13.20	13.25	13.25	+0.25	1	6762
12:52:18	13.20	13.25	13.20	+0.20	1	6761
12:52:17	13.20	13.25	13.20	+0.20	1	6760
12:51:56	13.20	13.25	13.20	+0.20	1	6759
12:50:36	13.20	13.25	13.20	+0.20	1	6758
12:50:24	13.20	13.25	13.20	+0.20	1	6757
12:50:09	13.20	13.25	13.20	+0.20	1	6756
12:49:57	13.20	13.25	13.20	+0.20	5	6755
12:49:54	13.20	13.25	13.20	+0.20	2	6750
12:49:54	13.20	13.25	13.20	+0.20	10	6748
12:49:18	13.20	13.25	13.20	+0.20	2	6738
12:49:00	13.20	13.25	13.25	+0.25	4	6736
12:47:24	13.20	13.25	13.20	+0.20	1	6732
12:47:09	13.20	13.25	13.20	+0.20	1	6731
12:46:23	13.20	13.25	13.20	+0.20	1	6730
12:46:06	13.20	13.25	13.25	+0.25	1	6729
12:42:46	13.20	13.30	13.30	+0.30	4	6728
12:42:46	13.25	13.30	13.25	+0.25	57	6724
12:42:46	13.25	13.30	13.25	+0.25	1	6667
12:42:46	13.25	13.30	13.25	+0.25	10	6666
12:42:46	13.25	13.30	13.25	+0.25	1	6656
12:42:35	13.25	13.30	13.25	+0.25	1	6655
12:42:35	13.25	13.30	13.25	+0.25	10	6654
12:42:19	13.25	13.30	13.25	+0.25	1	6644
12:42:18	13.25	13.30	13.25	+0.25	4	6643
12:42:17	13.25	13.30	13.25	+0.25	2	6639
12:42:17	13.25	13.30	13.25	+0.25	5	6637
12:42:06	13.25	13.30	13.30	+0.30	4	6632
12:42:05	13.25	13.30	13.25	+0.25	2	6628
12:42:05	13.25	13.30	13.25	+0.25	10	6626
12:41:42	13.25	13.30	13.30	+0.30	4	6616
12:41:42	13.25	13.30	13.25	+0.25	3	6612
12:41:42	13.25	13.30	13.25	+0.25	15	6609
12:41:35	13.25	13.30	13.25	+0.25	3	6594
12:41:35	13.25	13.30	13.25	+0.25	20	6591
12:41:30	13.25	13.30	13.25	+0.25	1	6571
12:41:30	13.25	13.30	13.25	+0.25	2	6570
12:41:28	13.25	13.30	13.30	+0.30	4	6568
12:41:27	13.25	13.30	13.25	+0.25	1	6564
12:41:27	13.25	13.30	13.25	+0.25	1	6563
12:41:26	13.25	13.30	13.25	+0.25	1	6562
12:41:24	13.25	13.30	13.25	+0.25	5	6561
12:41:01	13.25	13.30	13.25	+0.25	2	6556
12:41:01	13.25	13.30	13.25	+0.25	10	6554
12:40:58	13.25	13.30	13.25	+0.25	1	6544
12:40:54	13.25	13.30	13.25	+0.25	1	6543
12:40:54	13.25	13.30	13.25	+0.25	1	6542
12:40:53	13.25	13.30	13.30	+0.30	4	6541
12:40:51	13.25	13.30	13.25	+0.25	8	6537
12:40:46	13.25	13.30	13.25	+0.25	5	6529
12:40:26	13.25	13.30	13.25	+0.25	2	6524
12:40:18	13.25	13.30	13.25	+0.25	3	6522
12:40:18	13.25	13.30	13.25	+0.25	10	6519
12:39:37	13.25	13.30	13.30	+0.30	4	6509
12:39:37	13.25	13.30	13.25	+0.25	10	6505
12:39:21	13.25	13.30	13.25	+0.25	1	6495
12:39:12	13.25	13.30	13.25	+0.25	1	6494
12:38:31	13.25	13.30	13.25	+0.25	1	6493
12:38:31	13.25	13.30	13.25	+0.25	1	6492
12:38:05	13.25	13.30	13.25	+0.25	1	6491
12:37:36	13.25	13.30	13.25	+0.25	9	6490
12:37:34	13.25	13.30	13.25	+0.25	2	6481
12:37:31	13.25	13.30	13.30	+0.30	4	6479
12:37:30	13.25	13.30	13.30	+0.30	20	6475
12:35:04	13.25	13.30	13.30	+0.30	4	6455
12:35:03	13.25	13.30	13.30	+0.30	30	6451
12:34:11	13.25	13.30	13.25	+0.25	7	6421
12:34:10	13.25	13.30	13.25	+0.25	4	6414
12:31:37	13.25	13.30	13.30	+0.30	4	6410
12:31:35	13.25	13.30	13.30	+0.30	4	6406
12:31:34	13.25	13.30	13.30	+0.30	30	6402
12:29:24	13.25	13.30	13.25	+0.25	1	6372
12:27:54	13.25	13.30	13.25	+0.25	1	6371
12:27:30	13.25	13.30	13.25	+0.25	1	6370
12:27:30	13.25	13.30	13.25	+0.25	1	6369
12:27:29	13.25	13.30	13.25	+0.25	1	6368
12:27:22	13.25	13.30	13.25	+0.25	1	6367
12:27:15	13.25	13.30	13.25	+0.25	1	6366
12:27:13	13.25	13.30	13.30	+0.30	10	6365
12:26:09	13.25	13.30	13.25	+0.25	1	6355
12:26:06	13.25	13.30	13.30	+0.30	4	6354
12:26:06	13.25	13.30	13.25	+0.25	6	6350
12:26:06	13.25	13.30	13.25	+0.25	36	6344
12:26:04	13.25	13.30	13.25	+0.25	2	6308
12:25:45	13.25	13.30	13.25	+0.25	2	6306
12:25:45	13.25	13.30	13.25	+0.25	10	6304
12:24:42	13.25	13.30	13.25	+0.25	1	6294
12:24:42	13.25	13.30	13.25	+0.25	2	6293
12:24:41	13.25	13.30	13.25	+0.25	5	6291
12:24:40	13.25	13.30	13.25	+0.25	10	6286
12:24:19	13.25	13.30	13.25	+0.25	1	6276
12:23:47	13.25	13.30	13.25	+0.25	1	6275
12:23:38	13.25	13.30	13.25	+0.25	5	6274
12:22:48	13.25	13.30	13.25	+0.25	1	6269
12:22:23	13.25	13.30	13.25	+0.25	2	6268
12:22:23	13.25	13.30	13.25	+0.25	2	6266
12:21:49	13.25	13.30	13.30	+0.30	10	6264
12:21:31	13.25	13.30	13.25	+0.25	1	6254
12:20:35	13.25	13.30	13.30	+0.30	1	6253
12:18:26	13.25	13.30	13.25	+0.25	1	6252
12:15:47	13.25	13.30	13.25	+0.25	2	6251
12:15:45	13.20	13.25	13.25	+0.25	21	6249
12:14:53	13.20	13.30	13.20	+0.20	3	6228
12:14:53	13.25	13.30	13.25	+0.25	21	6225
12:14:51	13.25	13.30	13.25	+0.25	1	6204
12:14:50	13.25	13.30	13.25	+0.25	5	6203
12:14:50	13.25	13.30	13.25	+0.25	26	6198
12:14:24	13.25	13.30	13.30	+0.30	1	6172
12:14:24	13.25	13.30	13.25	+0.25	2	6171
12:14:24	13.25	13.30	13.25	+0.25	10	6169
12:14:14	13.25	13.30	13.30	+0.30	1	6159
12:14:14	13.25	13.30	13.25	+0.25	2	6158
12:14:14	13.25	13.30	13.25	+0.25	10	6156
12:14:02	13.25	13.30	13.30	+0.30	1	6146
12:14:02	13.25	13.30	13.25	+0.25	2	6145
12:14:02	13.25	13.30	13.25	+0.25	10	6143
12:12:42	13.25	13.30	13.25	+0.25	2	6133
12:10:55	13.25	13.30	13.25	+0.25	1	6131
12:10:55	13.25	13.30	13.25	+0.25	2	6130
12:10:03	13.25	13.30	13.30	+0.30	1	6128
12:10:03	13.25	13.30	13.25	+0.25	1	6127
12:09:35	13.25	13.30	13.25	+0.25	1	6126
12:09:35	13.25	13.30	13.25	+0.25	2	6125
12:09:33	13.25	13.30	13.30	+0.30	2	6123
12:09:33	13.25	13.30	13.30	+0.30	15	6121
12:05:59	13.25	13.30	13.30	+0.30	3	6106
12:00:44	13.25	13.30	13.25	+0.25	1	6103
12:00:34	13.25	13.30	13.30	+0.30	1	6102
11:53:20	13.25	13.30	13.25	+0.25	1	6101
11:53:14	13.25	13.30	13.25	+0.25	1	6100
11:53:14	13.25	13.30	13.30	+0.30	1	6099
11:53:12	13.25	13.30	13.30	+0.30	1	6098
11:53:12	13.25	13.30	13.30	+0.30	4	6097
11:53:12	13.25	13.30	13.30	+0.30	5	6093
11:53:12	13.25	13.30	13.25	+0.25	3	6088
11:53:11	13.25	13.30	13.25	+0.25	100	6085
11:48:40	13.20	13.30	13.30	+0.30	1	5985
11:48:40	13.20	13.30	13.20	+0.20	1	5984
11:48:40	13.25	13.30	13.25	+0.25	5	5983
11:48:40	13.20	13.25	13.25	+0.25	5	5978
11:47:28	13.20	13.25	13.25	+0.25	1	5973
11:47:10	13.20	13.25	13.25	+0.25	1	5972
11:46:47	13.20	13.30	13.20	+0.20	1	5971
11:46:35	13.20	13.30	13.20	+0.20	1	5970
11:46:33	13.20	13.30	13.20	+0.20	8	5969
11:46:33	13.25	13.30	13.25	+0.25	50	5961
11:46:18	13.20	13.30	13.20	+0.20	8	5911
11:46:18	13.25	13.30	13.25	+0.25	45	5903
11:46:18	13.25	13.30	13.25	+0.25	2	5858
11:46:07	13.25	13.30	13.25	+0.25	1	5856
11:46:05	13.20	13.25	13.25	+0.25	9	5855
11:45:49	13.20	13.25	13.20	+0.20	11	5846
11:45:49	13.20	13.25	13.25	+0.25	1	5835
11:45:49	13.25	13.30	13.25	+0.25	61	5834
11:45:28	13.20	13.25	13.25	+0.25	1	5773
11:45:27	13.20	13.25	13.20	+0.20	7	5772
11:45:25	13.20	13.25	13.25	+0.25	2	5765
11:45:25	13.20	13.25	13.25	+0.25	2	5763
11:45:25	13.25	13.30	13.25	+0.25	27	5761
11:45:25	13.20	13.25	13.25	+0.25	23	5734
11:43:16	13.20	13.25	13.25	+0.25	1	5711
11:41:26	13.20	13.25	13.25	+0.25	1	5710
11:40:57	13.20	13.25	13.25	+0.25	10	5709
11:40:31	13.20	13.25	13.20	+0.20	1	5699
11:40:29	13.20	13.25	13.25	+0.25	1	5698
11:40:29	13.20	13.25	13.25	+0.25	30	5697
11:38:43	13.20	13.25	13.20	+0.20	2	5667
11:37:51	13.20	13.25	13.20	+0.20	1	5665
11:37:51	13.20	13.25	13.20	+0.20	1	5664
11:37:33	13.20	13.25	13.20	+0.20	1	5663
11:37:29	13.20	13.25	13.20	+0.20	3	5662
11:37:27	13.20	13.25	13.20	+0.20	3	5659
11:37:27	13.20	13.25	13.25	+0.25	10	5656
11:35:05	13.20	13.25	13.20	+0.20	1	5646
11:35:03	13.20	13.25	13.20	+0.20	1	5645
11:33:48	13.20	13.25	13.25	+0.25	2	5644
11:32:06	13.20	13.25	13.25	+0.25	1	5642
11:31:08	13.20	13.25	13.25	+0.25	1	5641
11:31:08	13.20	13.25	13.25	+0.25	1	5640
11:30:26	13.20	13.25	13.25	+0.25	2	5639
11:30:22	13.20	13.25	13.25	+0.25	1	5637
11:27:44	13.20	13.25	13.25	+0.25	1	5636
11:27:44	13.20	13.25	13.25	+0.25	20	5635
11:27:03	13.20	13.25	13.25	+0.25	1	5615
11:27:03	13.20	13.25	13.25	+0.25	10	5614
11:26:40	13.20	13.25	13.25	+0.25	1	5604
11:25:15	13.20	13.25	13.25	+0.25	1	5603
11:25:15	13.20	13.25	13.20	+0.20	1	5602
11:25:15	13.20	13.25	13.20	+0.20	1	5601
11:24:14	13.20	13.25	13.20	+0.20	1	5600
11:23:59	13.20	13.25	13.20	+0.20	1	5599
11:23:59	13.20	13.25	13.20	+0.20	3	5598
11:23:39	13.20	13.25	13.25	+0.25	3	5595
11:22:54	13.20	13.25	13.20	+0.20	1	5592
11:22:13	13.20	13.25	13.25	+0.25	1	5591
11:21:34	13.20	13.25	13.20	+0.20	1	5590
11:21:34	13.20	13.25	13.20	+0.20	1	5589
11:20:31	13.20	13.25	13.25	+0.25	1	5588
11:20:31	13.20	13.25	13.20	+0.20	3	5587
11:18:39	13.20	13.30	13.20	+0.20	1	5584
11:18:38	13.20	13.30	13.20	+0.20	1	5583
11:18:38	13.20	13.25	13.25	+0.25	2	5582
11:17:17	13.20	13.30	13.30	+0.30	1	5580
11:17:17	13.20	13.25	13.25	+0.25	4	5579
11:16:40	13.20	13.25	13.25	+0.25	2	5575
11:16:40	13.20	13.25	13.20	+0.20	2	5573
11:16:40	13.20	13.25	13.20	+0.20	10	5571
11:16:27	13.20	13.25	13.25	+0.25	2	5561
11:16:10	13.20	13.25	13.25	+0.25	2	5559
11:15:04	13.20	13.30	13.30	+0.30	1	5557
11:15:03	13.20	13.30	13.20	+0.20	3	5556
11:15:00	13.20	13.30	13.20	+0.20	2	5553
11:15:00	13.25	13.30	13.25	+0.25	17	5551
11:15:00	13.25	13.30	13.25	+0.25	10	5534
11:14:54	13.25	13.30	13.25	+0.25	1	5524
11:12:17	13.25	13.30	13.25	+0.25	1	5523
11:11:58	13.25	13.30	13.25	+0.25	1	5522
11:11:57	13.20	13.25	13.25	+0.25	3	5521
11:11:56	13.20	13.25	13.20	+0.20	1	5518
11:11:56	13.20	13.25	13.25	+0.25	5	5517
11:11:52	13.20	13.25	13.20	+0.20	1	5512
11:10:42	13.25	13.30	13.20	+0.20	15	5511
11:10:42	13.25	13.30	13.25	+0.25	11	5496
11:10:40	13.25	13.35	13.25	+0.25	146	5485
11:10:40	13.25	13.35	13.25	+0.25	22	5339
11:10:40	13.30	13.35	13.30	+0.30	128	5317
11:10:27	13.30	13.35	13.30	+0.30	1	5189
11:10:27	13.30	13.35	13.30	+0.30	1	5188
11:10:06	13.30	13.35	13.30	+0.30	2	5187
11:09:07	13.30	13.35	13.30	+0.30	2	5185
11:09:02	13.30	13.35	13.35	+0.35	1	5183
11:09:02	13.30	13.35	13.30	+0.30	3	5182
11:09:02	13.30	13.35	13.30	+0.30	14	5179
11:08:46	13.30	13.35	13.30	+0.30	1	5165
11:08:43	13.30	13.35	13.30	+0.30	2	5164
11:08:05	13.30	13.35	13.30	+0.30	1	5162
11:05:24	13.30	13.35	13.30	+0.30	1	5161
11:03:36	13.30	13.35	13.35	+0.35	1	5160
11:02:52	13.30	13.35	13.35	+0.35	1	5159
11:02:50	13.30	13.35	13.35	+0.35	1	5158
11:02:31	13.30	13.35	13.30	+0.30	3	5157
10:58:17	13.30	13.35	13.30	+0.30	2	5154
10:58:11	13.25	13.35	13.35	+0.35	1	5152
10:58:07	13.25	13.30	13.30	+0.30	2	5151
10:58:04	13.25	13.35	13.35	+0.35	1	5149
10:57:55	13.25	13.35	13.35	+0.35	2	5148
10:57:53	13.25	13.35	13.35	+0.35	4	5146
10:57:53	13.25	13.35	13.35	+0.35	4	5142
10:57:53	13.25	13.30	13.30	+0.30	47	5138
10:57:53	13.25	13.30	13.30	+0.30	40	5091
10:53:56	13.25	13.30	13.30	+0.30	1	5051
10:52:27	13.25	13.30	13.25	+0.25	22	5050
10:51:16	13.25	13.30	13.25	+0.25	5	5028
10:49:57	13.25	13.30	13.30	+0.30	1	5023
10:49:42	13.25	13.30	13.25	+0.25	1	5022
10:48:28	13.25	13.30	13.25	+0.25	10	5021
10:48:09	13.25	13.30	13.30	+0.30	1	5011
10:48:05	13.30	13.35	13.30	+0.30	2	5010
10:48:05	13.30	13.35	13.30	+0.30	10	5008
10:47:45	13.25	13.30	13.30	+0.30	8	4998
10:46:43	13.30	13.35	13.30	+0.30	2	4990
10:45:28	13.25	13.35	13.35	+0.35	4	4988
10:45:00	13.30	13.35	13.30	+0.30	217	4984
10:40:50	13.35	13.40	13.35	+0.35	1	4767
10:40:50	13.35	13.40	13.35	+0.35	50	4766
10:40:26	13.35	13.40	13.35	+0.35	5	4716
10:40:22	13.35	13.40	13.35	+0.35	1	4711
10:39:43	13.35	13.40	13.35	+0.35	1	4710
10:38:14	13.35	13.40	13.35	+0.35	1	4709
10:38:10	13.35	13.40	13.35	+0.35	1	4708
10:38:03	13.35	13.40	13.35	+0.35	2	4707
10:35:44	13.35	13.40	13.35	+0.35	1	4705
10:34:22	13.35	13.40	13.35	+0.35	9	4704
10:34:22	13.30	13.35	13.35	+0.35	11	4695
10:34:00	13.35	13.40	13.35	+0.35	10	4684
10:32:20	13.30	13.40	13.30	+0.30	2	4674
10:31:51	13.30	13.40	13.40	+0.40	1	4672
10:31:46	13.30	13.35	13.35	+0.35	1	4671
10:31:14	13.35	13.40	13.35	+0.35	24	4670
10:31:14	13.35	13.40	13.35	+0.35	4	4646
10:30:23	13.30	13.35	13.35	+0.35	7	4642
10:30:13	13.30	13.35	13.35	+0.35	1	4635
10:30:08	13.35	13.40	13.35	+0.35	3	4634
10:30:08	13.30	13.35	13.35	+0.35	27	4631
10:29:41	13.30	13.35	13.35	+0.35	1	4604
10:29:23	13.30	13.35	13.35	+0.35	1	4603
10:29:08	13.30	13.35	13.30	+0.30	1	4602
10:28:17	13.30	13.35	13.30	+0.30	5	4601
10:27:55	13.30	13.35	13.30	+0.30	5	4596
10:27:25	13.30	13.35	13.30	+0.30	2	4591
10:26:38	13.30	13.35	13.30	+0.30	10	4589
10:26:15	13.30	13.35	13.30	+0.30	6	4579
10:24:28	13.30	13.35	13.35	+0.35	1	4573
10:24:18	13.35	13.40	13.35	+0.35	64	4572
10:24:00	13.35	13.40	13.40	+0.40	1	4508
10:24:00	13.35	13.40	13.35	+0.35	6	4507
10:23:28	13.35	13.40	13.35	+0.35	5	4501
10:23:17	13.35	13.40	13.40	+0.40	1	4496
10:23:16	13.35	13.40	13.35	+0.35	10	4495
10:23:02	13.35	13.40	13.35	+0.35	1	4485
10:22:38	13.35	13.40	13.35	+0.35	1	4484
10:22:22	13.35	13.40	13.35	+0.35	1	4483
10:22:02	13.35	13.40	13.35	+0.35	2	4482
10:20:51	13.35	13.40	13.35	+0.35	2	4480
10:20:21	13.40	13.45	13.40	+0.40	1	4478
10:20:15	13.40	13.45	13.40	+0.40	3	4477
10:20:04	13.40	13.45	13.40	+0.40	5	4474
10:19:52	13.40	13.45	13.40	+0.40	1	4469
10:19:24	13.40	13.45	13.40	+0.40	1	4468
10:18:18	13.40	13.45	13.40	+0.40	1	4467
10:18:04	13.40	13.45	13.40	+0.40	2	4466
10:17:14	13.35	13.45	13.45	+0.45	1	4464
10:17:14	13.40	13.45	13.40	+0.40	9	4463
10:17:14	13.40	13.45	13.40	+0.40	20	4454
10:17:10	13.40	13.45	13.45	+0.45	1	4434
10:17:10	13.40	13.45	13.40	+0.40	4	4433
10:17:02	13.40	13.45	13.40	+0.40	1	4429
10:15:24	13.40	13.45	13.40	+0.40	2	4428
10:15:22	13.40	13.45	13.45	+0.45	1	4426
10:15:22	13.40	13.45	13.40	+0.40	2	4425
10:14:45	13.40	13.45	13.40	+0.40	1	4423
10:14:34	13.40	13.45	13.40	+0.40	1	4422
10:13:56	13.40	13.45	13.40	+0.40	2	4421
10:13:28	13.40	13.45	13.40	+0.40	1	4419
10:13:28	13.40	13.45	13.40	+0.40	1	4418
10:12:44	13.40	13.45	13.45	+0.45	2	4417
10:12:11	13.45	13.50	13.45	+0.45	99	4415
10:12:11	13.45	13.50	13.45	+0.45	33	4316
10:12:11	13.45	13.50	13.45	+0.45	2	4283
10:12:11	13.45	13.50	13.45	+0.45	3	4281
10:12:03	13.45	13.50	13.45	+0.45	1	4278
10:11:44	13.45	13.50	13.45	+0.45	2	4277
10:11:39	13.45	13.50	13.45	+0.45	20	4275
10:11:37	13.45	13.50	13.45	+0.45	2	4255
10:11:09	13.45	13.50	13.45	+0.45	5	4253
10:11:09	13.45	13.50	13.50	+0.50	23	4248
10:10:51	13.45	13.50	13.45	+0.45	1	4225
10:09:57	13.45	13.50	13.45	+0.45	2	4224
10:09:37	13.45	13.50	13.45	+0.45	2	4222
10:09:31	13.45	13.50	13.45	+0.45	1	4220
10:09:31	13.45	13.50	13.45	+0.45	10	4219
10:09:29	13.45	13.50	13.45	+0.45	1	4209
10:09:18	13.45	13.50	13.45	+0.45	12	4208
10:09:07	13.45	13.50	13.45	+0.45	1	4196
10:08:34	13.45	13.50	13.45	+0.45	20	4195
10:08:31	13.45	13.50	13.50	+0.50	1	4175
10:08:21	13.45	13.50	13.50	+0.50	5	4174
10:08:13	13.45	13.50	13.45	+0.45	10	4169
10:08:13	13.45	13.50	13.45	+0.45	2	4159
10:07:59	13.45	13.50	13.45	+0.45	5	4157
10:07:54	13.45	13.50	13.45	+0.45	5	4152
10:07:39	13.45	13.50	13.45	+0.45	5	4147
10:07:22	13.45	13.50	13.45	+0.45	15	4142
10:07:19	13.45	13.50	13.50	+0.50	4	4127
10:07:18	13.45	13.50	13.45	+0.45	1	4123
10:07:14	13.45	13.50	13.45	+0.45	11	4122
10:07:11	13.45	13.50	13.45	+0.45	1	4111
10:06:55	13.45	13.50	13.45	+0.45	1	4110
10:06:54	13.45	13.50	13.50	+0.50	1	4109
10:06:52	13.45	13.50	13.50	+0.50	1	4108
10:06:44	13.45	13.50	13.45	+0.45	5	4107
10:06:24	13.45	13.50	13.50	+0.50	10	4102
10:06:13	13.45	13.50	13.50	+0.50	4	4092
10:04:49	13.45	13.50	13.50	+0.50	1	4088
10:04:44	13.45	13.50	13.50	+0.50	1	4087
10:04:40	13.45	13.50	13.50	+0.50	1	4086
10:04:09	13.45	13.50	13.50	+0.50	5	4085
10:04:00	13.45	13.50	13.45	+0.45	1	4080
10:03:32	13.45	13.50	13.45	+0.45	1	4079
10:03:29	13.45	13.50	13.50	+0.50	2	4078
10:03:25	13.45	13.50	13.50	+0.50	7	4076
10:03:24	13.45	13.50	13.50	+0.50	5	4069
10:03:18	13.45	13.50	13.45	+0.45	2	4064
10:03:10	13.45	13.50	13.50	+0.50	1	4062
10:02:55	13.45	13.50	13.45	+0.45	1	4061
10:02:37	13.45	13.50	13.50	+0.50	5	4060
10:02:00	13.45	13.55	13.55	+0.55	2	4055
10:01:51	13.45	13.50	13.50	+0.50	1	4053
10:01:46	13.45	13.55	13.55	+0.55	1	4052
10:01:45	13.45	13.55	13.45	+0.45	10	4051
10:01:36	13.50	13.55	13.50	+0.50	14	4041
10:01:36	13.50	13.55	13.50	+0.50	15	4027
10:01:31	13.50	13.55	13.55	+0.55	1	4012
10:01:15	13.50	13.55	13.50	+0.50	1	4011
10:01:13	13.50	13.55	13.55	+0.55	1	4010
10:01:12	13.50	13.55	13.55	+0.55	5	4009
10:01:11	13.50	13.55	13.55	+0.55	10	4004
10:01:09	13.50	13.55	13.55	+0.55	1	3994
10:01:09	13.50	13.55	13.55	+0.55	10	3993
10:01:09	13.50	13.55	13.55	+0.55	1	3983
10:01:09	13.50	13.55	13.55	+0.55	1	3982
10:01:08	13.50	13.55	13.55	+0.55	10	3981
10:01:08	13.50	13.55	13.55	+0.55	10	3971
10:01:07	13.50	13.55	13.55	+0.55	10	3961
10:01:07	13.50	13.55	13.55	+0.55	10	3951
10:01:04	13.50	13.55	13.55	+0.55	10	3941
10:01:00	13.50	13.55	13.55	+0.55	1	3931
10:00:59	13.50	13.55	13.55	+0.55	1	3930
10:00:55	13.50	13.55	13.55	+0.55	1	3929
10:00:52	13.50	13.55	13.55	+0.55	4	3928
10:00:51	13.50	13.55	13.55	+0.55	48	3924
10:00:51	13.50	13.55	13.55	+0.55	1	3876
10:00:51	13.50	13.55	13.55	+0.55	1	3875
10:00:50	13.45	13.50	13.50	+0.50	13	3874
10:00:50	13.45	13.50	13.50	+0.50	497	3861
10:00:50	13.40	13.50	13.50	+0.50	14	3364
10:00:50	13.40	13.45	13.45	+0.45	162	3350
10:00:50	13.40	13.45	13.45	+0.45	1	3188
10:00:50	13.40	13.45	13.45	+0.45	1	3187
10:00:50	13.40	13.45	13.45	+0.45	24	3186
10:00:50	13.40	13.45	13.45	+0.45	2	3162
10:00:50	13.40	13.45	13.45	+0.45	6	3160
10:00:50	13.40	13.45	13.45	+0.45	24	3154
10:00:50	13.40	13.45	13.45	+0.45	15	3130
10:00:49	13.40	13.45	13.45	+0.45	53	3115
10:00:49	13.40	13.45	13.45	+0.45	1	3062
10:00:49	13.40	13.45	13.45	+0.45	1	3061
10:00:49	13.40	13.45	13.45	+0.45	1	3060
10:00:49	13.40	13.45	13.45	+0.45	1	3059
10:00:49	13.40	13.45	13.45	+0.45	21	3058
10:00:49	13.40	13.45	13.45	+0.45	8	3037
10:00:49	13.40	13.45	13.45	+0.45	7	3029
10:00:49	13.40	13.45	13.45	+0.45	14	3022
10:00:49	13.35	13.40	13.40	+0.40	1	3008
10:00:49	13.35	13.40	13.40	+0.40	219	3007
10:00:49	13.35	13.40	13.40	+0.40	6	2788
10:00:49	13.35	13.40	13.40	+0.40	41	2782
10:00:49	13.35	13.40	13.40	+0.40	53	2741
10:00:49	13.35	13.40	13.40	+0.40	176	2688
10:00:49	13.35	13.40	13.40	+0.40	24	2512
10:00:49	13.35	13.40	13.40	+0.40	10	2488
10:00:42	13.35	13.40	13.40	+0.40	1	2478
10:00:37	13.35	13.40	13.35	+0.35	15	2477
09:59:55	13.35	13.40	13.40	+0.40	2	2462
09:59:30	13.35	13.40	13.35	+0.35	2	2460
09:59:03	13.35	13.40	13.35	+0.35	1	2458
09:58:58	13.35	13.40	13.35	+0.35	7	2457
09:58:32	13.35	13.40	13.35	+0.35	2	2450
09:58:20	13.35	13.40	13.35	+0.35	1	2448
09:57:55	13.35	13.40	13.35	+0.35	2	2447
09:57:42	13.35	13.40	13.35	+0.35	1	2445
09:57:40	13.35	13.40	13.35	+0.35	5	2444
09:57:10	13.35	13.40	13.35	+0.35	30	2439
09:57:01	13.35	13.40	13.35	+0.35	1	2409
09:57:01	13.35	13.40	13.35	+0.35	30	2408
09:56:50	13.35	13.40	13.35	+0.35	1	2378
09:56:49	13.35	13.40	13.35	+0.35	1	2377
09:56:31	13.35	13.40	13.35	+0.35	3	2376
09:56:21	13.30	13.35	13.35	+0.35	98	2373
09:56:11	13.30	13.35	13.35	+0.35	10	2275
09:55:25	13.30	13.35	13.30	+0.30	2	2265
09:54:51	13.30	13.35	13.30	+0.30	5	2263
09:54:38	13.30	13.35	13.30	+0.30	1	2258
09:53:04	13.30	13.35	13.30	+0.30	1	2257
09:53:01	13.30	13.35	13.30	+0.30	8	2256
09:52:38	13.30	13.35	13.30	+0.30	1	2248
09:52:01	13.30	13.35	13.30	+0.30	4	2247
09:51:08	13.30	13.35	13.30	+0.30	1	2243
09:50:12	13.30	13.35	13.30	+0.30	2	2242
09:49:20	13.30	13.35	13.30	+0.30	2	2240
09:48:02	13.30	13.35	13.30	+0.30	1	2238
09:47:33	13.30	13.35	13.35	+0.35	2	2237
09:46:21	13.30	13.35	13.30	+0.30	4	2235
09:45:48	13.30	13.35	13.30	+0.30	1	2231
09:43:46	13.35	13.40	13.30	+0.30	47	2230
09:43:46	13.35	13.40	13.35	+0.35	3	2183
09:43:18	13.35	13.40	13.40	+0.40	10	2180
09:43:07	13.35	13.40	13.35	+0.35	10	2170
09:43:01	13.35	13.40	13.35	+0.35	2	2160
09:42:50	13.35	13.40	13.35	+0.35	1	2158
09:42:26	13.35	13.40	13.35	+0.35	2	2157
09:42:10	13.35	13.40	13.35	+0.35	1	2155
09:41:38	13.35	13.40	13.35	+0.35	3	2154
09:41:08	13.35	13.40	13.35	+0.35	1	2151
09:41:03	13.35	13.40	13.35	+0.35	1	2150
09:40:58	13.35	13.40	13.35	+0.35	1	2149
09:40:40	13.35	13.40	13.35	+0.35	1	2148
09:40:34	13.35	13.40	13.35	+0.35	1	2147
09:40:32	13.35	13.40	13.35	+0.35	10	2146
09:40:24	13.35	13.40	13.35	+0.35	2	2136
09:40:05	13.35	13.40	13.35	+0.35	1	2134
09:39:40	13.35	13.40	13.40	+0.40	1	2133
09:39:07	13.35	13.40	13.40	+0.40	1	2132
09:39:06	13.35	13.40	13.40	+0.40	2	2131
09:39:05	13.35	13.40	13.35	+0.35	10	2129
09:38:49	13.35	13.40	13.40	+0.40	1	2119
09:38:23	13.35	13.40	13.40	+0.40	1	2118
09:38:22	13.35	13.40	13.40	+0.40	1	2117
09:38:22	13.35	13.40	13.40	+0.40	10	2116
09:38:16	13.35	13.40	13.35	+0.35	2	2106
09:38:15	13.35	13.40	13.40	+0.40	5	2104
09:37:32	13.30	13.40	13.40	+0.40	10	2099
09:37:06	13.30	13.40	13.40	+0.40	2	2089
09:37:06	13.30	13.40	13.40	+0.40	16	2087
09:37:05	13.35	13.40	13.30	+0.30	4	2071
09:37:05	13.35	13.40	13.35	+0.35	26	2067
09:37:05	13.35	13.40	13.40	+0.40	24	2041
09:37:05	13.35	13.40	13.40	+0.40	71	2017
09:37:05	13.35	13.40	13.40	+0.40	2	1946
09:37:05	13.30	13.35	13.35	+0.35	6	1944
09:37:05	13.30	13.35	13.35	+0.35	1	1938
09:37:05	13.30	13.35	13.35	+0.35	67	1937
09:37:05	13.30	13.35	13.35	+0.35	1	1870
09:36:00	13.30	13.35	13.30	+0.30	3	1869
09:35:36	13.30	13.35	13.30	+0.30	1	1866
09:35:28	13.30	13.35	13.30	+0.30	1	1865
09:33:57	13.25	13.30	13.30	+0.30	2	1864
09:33:57	13.25	13.30	13.30	+0.30	34	1862
09:33:57	13.25	13.30	13.30	+0.30	1	1828
09:33:27	13.30	13.35	13.30	+0.30	15	1827
09:33:17	13.30	13.35	13.30	+0.30	1	1812
09:32:49	13.30	13.35	13.30	+0.30	1	1811
09:32:46	13.30	13.35	13.35	+0.35	2	1810
09:32:32	13.30	13.35	13.30	+0.30	20	1808
09:32:21	13.30	13.35	13.35	+0.35	10	1788
09:31:49	13.30	13.35	13.35	+0.35	2	1778
09:31:18	13.30	13.35	13.35	+0.35	5	1776
09:31:13	13.30	13.35	13.35	+0.35	1	1771
09:30:54	13.30	13.35	13.35	+0.35	2	1770
09:30:30	13.30	13.35	13.35	+0.35	1	1768
09:30:15	13.30	13.35	13.35	+0.35	1	1767
09:29:51	13.30	13.35	13.35	+0.35	3	1766
09:29:44	13.30	13.35	13.35	+0.35	10	1763
09:29:16	13.30	13.35	13.35	+0.35	5	1753
09:29:12	13.30	13.35	13.35	+0.35	10	1748
09:29:06	13.30	13.35	13.35	+0.35	10	1738
09:28:57	13.30	13.35	13.35	+0.35	5	1728
09:28:47	13.35	13.40	13.35	+0.35	2	1723
09:28:46	13.30	13.35	13.35	+0.35	1	1721
09:28:44	13.30	13.35	13.35	+0.35	3	1720
09:28:40	13.30	13.35	13.35	+0.35	4	1717
09:28:32	13.35	13.40	13.35	+0.35	5	1713
09:28:24	13.35	13.40	13.35	+0.35	1	1708
09:28:18	13.30	13.40	13.30	+0.30	3	1707
09:28:10	13.30	13.35	13.35	+0.35	1	1704
09:28:04	13.30	13.35	13.35	+0.35	1	1703
09:28:01	13.30	13.35	13.35	+0.35	1	1702
09:28:01	13.30	13.35	13.35	+0.35	5	1701
09:27:48	13.30	13.35	13.35	+0.35	1	1696
09:27:48	13.30	13.35	13.35	+0.35	15	1695
09:27:33	13.25	13.35	13.35	+0.35	1	1680
09:27:26	13.30	13.40	13.40	+0.40	1	1679
09:27:24	13.35	13.40	13.40	+0.40	8	1678
09:27:24	13.30	13.35	13.35	+0.35	6	1670
09:27:24	13.30	13.35	13.35	+0.35	41	1664
09:27:24	13.30	13.35	13.35	+0.35	81	1623
09:27:24	13.30	13.35	13.35	+0.35	10	1542
09:27:24	13.30	13.35	13.35	+0.35	99	1532
09:27:24	13.30	13.35	13.35	+0.35	17	1433
09:27:24	13.30	13.35	13.35	+0.35	32	1416
09:27:23	13.30	13.35	13.35	+0.35	12	1384
09:27:23	13.25	13.30	13.30	+0.30	174	1372
09:27:23	13.25	13.30	13.30	+0.30	100	1198
09:27:07	13.25	13.30	13.25	+0.25	1	1098
09:26:57	13.25	13.30	13.25	+0.25	2	1097
09:26:48	13.25	13.30	13.25	+0.25	1	1095
09:26:38	13.25	13.30	13.25	+0.25	1	1094
09:26:32	13.20	13.25	13.25	+0.25	1	1093
09:26:15	13.20	13.30	13.20	+0.20	10	1092
09:26:12	13.20	13.25	13.25	+0.25	1	1082
09:25:51	13.25	13.30	13.25	+0.25	9	1081
09:25:37	13.25	13.30	13.25	+0.25	1	1072
09:25:35	13.25	13.30	13.25	+0.25	2	1071
09:25:35	13.25	13.30	13.25	+0.25	1	1069
09:25:25	13.25	13.30	13.25	+0.25	20	1068
09:25:24	13.25	13.30	13.25	+0.25	10	1048
09:24:51	13.25	13.30	13.25	+0.25	15	1038
09:24:45	13.25	13.30	13.25	+0.25	1	1023
09:24:07	13.25	13.30	13.25	+0.25	28	1022
09:24:06	13.25	13.30	13.25	+0.25	1	994
09:24:01	13.25	13.30	13.25	+0.25	2	993
09:23:55	13.25	13.30	13.25	+0.25	5	991
09:23:48	13.25	13.30	13.25	+0.25	1	986
09:23:38	13.25	13.30	13.25	+0.25	10	985
09:22:48	13.25	13.30	13.30	+0.30	1	975
09:22:48	13.25	13.30	13.25	+0.25	5	974
09:22:47	13.25	13.30	13.25	+0.25	2	969
09:22:31	13.25	13.30	13.25	+0.25	1	967
09:21:50	13.25	13.30	13.25	+0.25	2	966
09:21:48	13.25	13.30	13.30	+0.30	1	964
09:21:43	13.25	13.30	13.25	+0.25	3	963
09:21:36	13.20	13.25	13.25	+0.25	1	960
09:21:19	13.20	13.25	13.25	+0.25	43	959
09:20:48	13.20	13.25	13.25	+0.25	1	916
09:19:22	13.20	13.25	13.20	+0.20	2	915
09:19:15	13.20	13.25	13.20	+0.20	4	913
09:18:57	13.20	13.30	13.20	+0.20	1	909
09:18:51	13.25	13.30	13.25	+0.25	50	908
09:18:40	13.25	13.30	13.25	+0.25	10	858
09:18:35	13.25	13.30	13.25	+0.25	12	848
09:18:28	13.25	13.30	13.25	+0.25	1	836
09:18:24	13.25	13.30	13.25	+0.25	2	835
09:18:22	13.25	13.30	13.25	+0.25	10	833
09:18:06	13.25	13.30	13.25	+0.25	2	823
09:17:55	13.25	13.30	13.25	+0.25	2	821
09:17:24	13.25	13.30	13.30	+0.30	1	819
09:16:57	13.25	13.30	13.25	+0.25	1	818
09:16:53	13.25	13.30	13.25	+0.25	1	817
09:16:39	13.25	13.30	13.25	+0.25	2	816
09:16:29	13.25	13.30	13.25	+0.25	1	814
09:16:06	13.25	13.30	13.25	+0.25	5	813
09:15:59	13.25	13.30	13.25	+0.25	1	808
09:15:47	13.25	13.30	13.25	+0.25	1	807
09:15:47	13.25	13.30	13.25	+0.25	13	806
09:15:40	13.25	13.30	13.25	+0.25	1	793
09:15:29	13.25	13.30	13.25	+0.25	20	792
09:15:19	13.25	13.30	13.30	+0.30	1	772
09:15:07	13.25	13.30	13.25	+0.25	1	771
09:14:11	13.25	13.30	13.25	+0.25	2	770
09:13:57	13.25	13.30	13.25	+0.25	2	768
09:13:46	13.25	13.30	13.30	+0.30	1	766
09:13:46	13.25	13.30	13.30	+0.30	1	765
09:13:44	13.20	13.25	13.25	+0.25	46	764
09:13:44	13.20	13.25	13.25	+0.25	10	718
09:13:31	13.20	13.25	13.25	+0.25	1	708
09:13:26	13.20	13.25	13.25	+0.25	30	707
09:13:20	13.20	13.25	13.25	+0.25	5	677
09:13:01	13.20	13.25	13.25	+0.25	30	672
09:12:51	13.20	13.25	13.25	+0.25	3	642
09:12:32	13.20	13.25	13.25	+0.25	3	639
09:12:30	13.20	13.25	13.20	+0.20	1	636
09:12:18	13.20	13.25	13.20	+0.20	2	635
09:12:16	13.25	13.30	13.25	+0.25	23	633
09:11:58	13.25	13.30	13.25	+0.25	1	610
09:11:57	13.25	13.30	13.25	+0.25	2	609
09:11:55	13.25	13.30	13.30	+0.30	2	607
09:11:52	13.25	13.30	13.25	+0.25	1	605
09:11:52	13.25	13.30	13.25	+0.25	2	604
09:11:52	13.25	13.30	13.25	+0.25	10	602
09:11:36	13.20	13.30	13.30	+0.30	3	592
09:11:36	13.20	13.30	13.30	+0.30	1	589
09:11:36	13.25	13.30	13.25	+0.25	50	588
09:11:36	13.25	13.30	13.25	+0.25	10	538
09:11:34	13.25	13.30	13.25	+0.25	5	528
09:11:16	13.25	13.30	13.25	+0.25	5	523
09:11:15	13.25	13.30	13.25	+0.25	3	518
09:11:10	13.25	13.30	13.25	+0.25	9	515
09:11:09	13.25	13.30	13.30	+0.30	1	506
09:11:09	13.25	13.30	13.25	+0.25	2	505
09:10:17	13.25	13.30	13.25	+0.25	2	503
09:10:10	13.25	13.30	13.30	+0.30	1	501
09:10:10	13.25	13.30	13.25	+0.25	10	500
09:10:02	13.25	13.30	13.25	+0.25	1	490
09:10:00	13.25	13.30	13.25	+0.25	3	489
09:09:39	13.25	13.30	13.25	+0.25	1	486
09:09:10	13.25	13.30	13.25	+0.25	7	485
09:08:52	13.25	13.30	13.25	+0.25	2	478
09:08:51	13.25	13.30	13.25	+0.25	1	476
09:08:40	13.20	13.25	13.25	+0.25	3	475
09:08:32	13.20	13.25	13.25	+0.25	3	472
09:08:27	13.20	13.25	13.25	+0.25	2	469
09:08:27	13.20	13.25	13.25	+0.25	1	467
09:08:18	13.20	13.25	13.25	+0.25	5	466
09:08:13	13.20	13.25	13.25	+0.25	1	461
09:07:41	13.20	13.30	13.30	+0.30	1	460
09:07:41	13.25	13.30	13.25	+0.25	22	459
09:07:32	13.25	13.30	13.25	+0.25	2	437
09:07:31	13.25	13.30	13.25	+0.25	5	435
09:07:28	13.25	13.30	13.25	+0.25	1	430
09:07:26	13.25	13.30	13.25	+0.25	1	429
09:07:03	13.20	13.25	13.25	+0.25	6	428
09:06:46	13.20	13.25	13.25	+0.25	2	422
09:06:44	13.25	13.30	13.25	+0.25	34	420
09:06:39	13.25	13.30	13.30	+0.30	2	386
09:06:27	13.25	13.30	13.25	+0.25	3	384
09:06:20	13.25	13.30	13.30	+0.30	2	381
09:06:05	13.25	13.30	13.25	+0.25	1	379
09:05:56	13.25	13.30	13.25	+0.25	1	378
09:05:46	13.25	13.30	13.25	+0.25	9	377
09:05:46	13.25	13.30	13.25	+0.25	20	368
09:05:45	13.25	13.30	13.25	+0.25	1	348
09:05:25	13.20	13.30	13.30	+0.30	10	347
09:05:18	13.25	13.30	13.25	+0.25	6	337
09:05:18	13.25	13.30	13.25	+0.25	13	331
09:05:17	13.25	13.30	13.25	+0.25	10	318
09:05:14	13.25	13.30	13.30	+0.30	5	308
09:05:14	13.20	13.25	13.25	+0.25	1	303
09:05:10	13.20	13.25	13.25	+0.25	2	302
09:05:08	13.25	13.30	13.25	+0.25	10	300
09:05:08	13.20	13.25	13.25	+0.25	10	290
09:04:54	13.25	13.30	13.25	+0.25	25	280
09:04:54	13.25	13.30	13.25	+0.25	10	255
09:04:42	13.25	13.30	13.25	+0.25	1	245
09:04:37	13.25	13.30	13.25	+0.25	2	244
09:04:29	13.25	13.30	13.25	+0.25	2	242
09:04:23	13.25	13.30	13.25	+0.25	1	240
09:04:01	13.25	13.30	13.25	+0.25	1	239
09:03:35	13.25	13.30	13.25	+0.25	1	238
09:03:16	13.25	13.30	13.30	+0.30	3	237
09:02:55	13.20	13.25	13.30	+0.30	47	234
09:02:55	13.20	13.25	13.25	+0.25	3	187
09:02:40	13.25	13.30	13.25	+0.25	1	184
09:02:40	13.25	13.30	13.25	+0.25	1	183
09:02:33	13.25	13.30	13.25	+0.25	2	182
09:02:33	13.25	13.30	13.25	+0.25	1	180
09:02:33	13.20	13.25	13.25	+0.25	5	179
09:02:32	13.20	13.25	13.25	+0.25	5	174
09:02:24	13.25	13.30	13.25	+0.25	2	169
09:02:24	13.20	13.25	13.25	+0.25	1	167
09:02:23	13.20	13.25	13.25	+0.25	5	166
09:02:13	13.20	13.25	13.25	+0.25	5	161
09:02:07	13.20	13.30	13.30	+0.30	2	156
09:01:56	13.20	13.30	13.30	+0.30	5	154
09:01:46	13.25	13.30	13.25	+0.25	10	149
09:01:35	13.25	13.30	13.25	+0.25	1	139
09:01:35	13.15	13.25	13.25	+0.25	1	138
09:01:30	13.15	13.25	13.25	+0.25	2	137
09:01:27	13.15	13.25	13.25	+0.25	20	135
09:01:20	13.15	13.25	13.25	+0.25	10	115
09:01:05	13.20	13.30	13.20	+0.20	17	105
09:01:02	13.20	13.30	13.20	+0.20	6	88
09:00:43	13.20	13.30	13.30	+0.30	5	82
09:00:40	13.20	13.30	13.30	+0.30	2	77
09:00:40	13.20	13.25	13.25	+0.25	9	75
09:00:28	13.20	13.25	13.25	+0.25	26	66
09:00:12	13.15	13.20	13.20	+0.20	11	40
09:00:10	--	--	13.15	+0.15	29	29

　

世芯-KY今年營收挑戰4億美元外...

萬華華江段危老重建案華南金AM...

我的自選股

虛擬交易所

‧九豪2月營收為0.68億元，年增42...
‧東洋攜國際藥廠攻困難學名藥
‧群聯2月營收為36.55億元，年減8...
‧富采2子公司去年雙虧仍派利

加密貨幣

比特幣BTC	49752.75	840.37	1.72%
以太幣ETH	1680.03	25.29	1.53%
瑞波幣XRP	0.460204	0.00	-1.05%
比特幣現金BCH	503.02	1.81	0.36%
萊特幣LTC	180.78	-2.20	-1.20%
卡達幣ADA	1.12	-0.01	-0.97%
波場幣TRX	0.050620	0.00	0.66%
恆星幣XLM	0.404821	0.00	0.37%

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。