最新[公告] 麗豐-KY:公告本公司董事會決議通過113年第1季合併財務報告熱門世紀娛樂(00959.HK)訂立賭場協議經營柬埔寨貴賓廳

更新報價

日勝生 (2547) 建材營造上市

12.25 ▼-0.30 -2.39% 1.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	8,948	12.25	169	12.30	46	12.90	12.95	12.20	12.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:12:39	12.25	12.30	12.25	-0.30	1	9004
10:12:09	12.25	12.30	12.25	-0.30	55	9003
10:11:49	12.25	12.30	12.25	-0.30	5	8948
10:11:45	12.25	12.30	12.25	-0.30	2	8943
10:11:32	12.25	12.30	12.25	-0.30	2	8941
10:10:59	12.25	12.30	12.25	-0.30	6	8939
10:10:46	12.25	12.30	12.25	-0.30	1	8933
10:10:17	12.25	12.30	12.25	-0.30	2	8932
10:10:00	12.25	12.30	12.30	-0.25	5	8930
10:09:48	12.30	12.35	12.30	-0.25	6	8925
10:09:48	12.30	12.35	12.30	-0.25	44	8919
10:09:48	12.30	12.35	12.30	-0.25	9	8875
10:09:48	12.30	12.35	12.30	-0.25	3	8866
10:09:46	12.30	12.35	12.30	-0.25	28	8863
10:09:46	12.30	12.35	12.30	-0.25	18	8835
10:09:38	12.30	12.35	12.30	-0.25	10	8817
10:09:19	12.30	12.35	12.30	-0.25	20	8807
10:07:39	12.30	12.35	12.30	-0.25	10	8787
10:07:14	12.30	12.35	12.30	-0.25	10	8777
10:06:53	12.30	12.35	12.35	-0.20	10	8767
10:06:18	12.30	12.35	12.30	-0.25	5	8757
10:05:55	12.35	12.40	12.35	-0.20	17	8752
10:05:55	12.35	12.40	12.35	-0.20	6	8735
10:04:56	12.35	12.40	12.35	-0.20	7	8729
10:04:47	12.35	12.40	12.35	-0.20	20	8722
10:04:17	12.35	12.40	12.35	-0.20	1	8702
10:03:49	12.35	12.40	12.35	-0.20	1	8701
10:03:38	12.35	12.40	12.40	-0.15	1	8700
10:03:13	12.35	12.40	12.40	-0.15	5	8699
10:02:50	12.35	12.40	12.40	-0.15	1	8694
10:02:31	12.35	12.40	12.40	-0.15	5	8693
10:02:24	12.35	12.40	12.35	-0.20	2	8688
10:02:18	12.35	12.40	12.40	-0.15	1	8686
10:01:52	12.35	12.40	12.40	-0.15	1	8685
10:01:48	12.40	12.45	12.40	-0.15	10	8684
10:01:34	12.40	12.45	12.40	-0.15	1	8674
10:01:09	12.40	12.45	12.45	-0.10	10	8673
10:01:04	12.40	12.45	12.40	-0.15	1	8663
10:01:03	12.40	12.45	12.40	-0.15	1	8662
10:01:00	12.35	12.40	12.40	-0.15	1	8661
10:00:58	12.35	12.40	12.40	-0.15	3	8660
10:00:58	12.35	12.40	12.40	-0.15	3	8657
10:00:58	12.35	12.40	12.40	-0.15	3	8654
10:00:57	12.35	12.40	12.40	-0.15	3	8651
10:00:57	12.35	12.40	12.40	-0.15	18	8648
10:00:43	12.35	12.40	12.40	-0.15	5	8630
10:00:41	12.35	12.40	12.40	-0.15	3	8625
10:00:33	12.35	12.40	12.40	-0.15	10	8622
10:00:14	12.30	12.40	12.40	-0.15	1	8612
10:00:13	12.30	12.35	12.35	-0.20	61	8611
09:59:51	12.30	12.35	12.30	-0.25	4	8550
09:59:47	12.30	12.35	12.30	-0.25	5	8546
09:59:03	12.30	12.35	12.35	-0.20	1	8541
09:58:59	12.30	12.35	12.35	-0.20	1	8540
09:58:52	12.30	12.35	12.35	-0.20	5	8539
09:58:13	12.30	12.35	12.35	-0.20	1	8534
09:58:03	12.30	12.35	12.35	-0.20	1	8533
09:57:38	12.30	12.35	12.35	-0.20	15	8532
09:57:17	12.30	12.35	12.30	-0.25	1	8517
09:57:17	12.30	12.35	12.30	-0.25	10	8516
09:56:21	12.30	12.35	12.30	-0.25	1	8506
09:56:14	12.30	12.35	12.30	-0.25	1	8505
09:55:50	12.30	12.35	12.30	-0.25	2	8504
09:54:39	12.30	12.35	12.30	-0.25	6	8502
09:54:39	12.25	12.30	12.30	-0.25	4	8496
09:54:34	12.25	12.30	12.30	-0.25	10	8492
09:54:31	12.25	12.30	12.30	-0.25	10	8482
09:54:30	12.25	12.30	12.30	-0.25	5	8472
09:54:28	12.30	12.35	12.30	-0.25	9	8467
09:54:28	12.30	12.35	12.30	-0.25	1	8458
09:54:22	12.30	12.35	12.30	-0.25	1	8457
09:54:22	12.30	12.35	12.30	-0.25	2	8456
09:54:22	12.25	12.30	12.30	-0.25	7	8454
09:54:11	12.25	12.30	12.30	-0.25	2	8447
09:54:04	12.25	12.30	12.30	-0.25	5	8445
09:53:53	12.25	12.30	12.30	-0.25	2	8440
09:53:23	12.30	12.35	12.30	-0.25	9	8438
09:53:21	12.30	12.35	12.30	-0.25	60	8429
09:52:22	12.30	12.35	12.30	-0.25	2	8369
09:51:58	12.30	12.35	12.30	-0.25	1	8367
09:51:43	12.30	12.35	12.30	-0.25	3	8366
09:51:42	12.30	12.35	12.30	-0.25	3	8363
09:51:34	12.30	12.35	12.30	-0.25	3	8360
09:51:15	12.30	12.35	12.30	-0.25	1	8357
09:51:12	12.30	12.35	12.30	-0.25	5	8356
09:51:12	12.25	12.30	12.30	-0.25	5	8351
09:51:04	12.25	12.30	12.30	-0.25	2	8346
09:50:36	12.25	12.30	12.25	-0.30	1	8344
09:50:32	12.25	12.30	12.30	-0.25	1	8343
09:50:29	12.25	12.30	12.30	-0.25	1	8342
09:50:14	12.25	12.30	12.30	-0.25	5	8341
09:50:07	12.25	12.30	12.30	-0.25	2	8336
09:49:58	12.30	12.35	12.30	-0.25	8	8334
09:49:53	12.30	12.35	12.30	-0.25	1	8326
09:49:49	12.30	12.35	12.30	-0.25	1	8325
09:49:47	12.30	12.35	12.30	-0.25	3	8324
09:49:46	12.30	12.35	12.30	-0.25	1	8321
09:49:34	12.25	12.35	12.25	-0.30	4	8320
09:49:23	12.30	12.35	12.30	-0.25	4	8316
09:49:23	12.25	12.30	12.30	-0.25	55	8312
09:49:23	12.25	12.30	12.30	-0.25	18	8257
09:49:02	12.25	12.30	12.25	-0.30	3	8239
09:49:01	12.25	12.30	12.25	-0.30	6	8236
09:48:46	12.25	12.30	12.25	-0.30	20	8230
09:48:30	12.25	12.30	12.25	-0.30	20	8210
09:48:25	12.25	12.30	12.25	-0.30	1	8190
09:48:25	12.25	12.30	12.25	-0.30	20	8189
09:48:17	12.25	12.30	12.25	-0.30	15	8169
09:48:09	12.25	12.30	12.25	-0.30	1	8154
09:47:45	12.25	12.30	12.25	-0.30	1	8153
09:47:45	12.25	12.30	12.30	-0.25	17	8152
09:47:41	12.25	12.30	12.25	-0.30	37	8135
09:47:40	12.25	12.30	12.25	-0.30	10	8098
09:47:36	12.25	12.30	12.25	-0.30	1	8088
09:47:21	12.25	12.30	12.25	-0.30	1	8087
09:47:14	12.25	12.30	12.25	-0.30	2	8086
09:47:06	12.25	12.30	12.25	-0.30	5	8084
09:46:56	12.25	12.30	12.25	-0.30	2	8079
09:46:53	12.20	12.25	12.25	-0.30	3	8077
09:46:42	12.25	12.30	12.25	-0.30	10	8074
09:46:42	12.20	12.25	12.25	-0.30	21	8064
09:46:42	12.25	12.30	12.25	-0.30	19	8043
09:46:26	12.25	12.30	12.20	-0.35	12	8024
09:46:26	12.25	12.30	12.25	-0.30	18	8012
09:46:19	12.25	12.30	12.25	-0.30	23	7994
09:46:17	12.25	12.30	12.25	-0.30	9	7971
09:46:13	12.25	12.30	12.25	-0.30	1	7962
09:46:00	12.25	12.30	12.25	-0.30	2	7961
09:45:50	12.25	12.30	12.25	-0.30	1	7959
09:45:49	12.25	12.30	12.25	-0.30	2	7958
09:45:46	12.25	12.30	12.25	-0.30	1	7956
09:45:40	12.25	12.30	12.25	-0.30	2	7955
09:45:39	12.25	12.30	12.20	-0.35	34	7953
09:45:39	12.25	12.30	12.25	-0.30	26	7919
09:45:38	12.25	12.30	12.25	-0.30	1	7893
09:45:38	12.20	12.25	12.25	-0.30	29	7892
09:45:37	12.25	12.30	12.25	-0.30	21	7863
09:45:30	12.20	12.25	12.25	-0.30	7	7842
09:45:29	12.25	12.30	12.25	-0.30	3	7835
09:45:24	12.25	12.30	12.25	-0.30	2	7832
09:45:24	12.25	12.30	12.25	-0.30	19	7830
09:45:24	12.25	12.30	12.25	-0.30	5	7811
09:45:18	12.25	12.30	12.25	-0.30	10	7806
09:45:17	12.25	12.30	12.25	-0.30	10	7796
09:45:17	12.25	12.30	12.25	-0.30	10	7786
09:45:17	12.25	12.30	12.25	-0.30	25	7776
09:45:16	12.25	12.30	12.25	-0.30	40	7751
09:45:13	12.25	12.30	12.25	-0.30	30	7711
09:45:12	12.25	12.30	12.25	-0.30	1	7681
09:45:10	12.25	12.30	12.25	-0.30	2	7680
09:45:08	12.25	12.30	12.25	-0.30	20	7678
09:44:57	12.25	12.30	12.25	-0.30	20	7658
09:44:52	12.25	12.30	12.25	-0.30	10	7638
09:44:48	12.25	12.30	12.30	-0.25	2	7628
09:44:41	12.25	12.30	12.25	-0.30	2	7626
09:44:36	12.25	12.30	12.25	-0.30	20	7624
09:44:34	12.25	12.30	12.25	-0.30	30	7604
09:44:15	12.25	12.30	12.30	-0.25	2	7574
09:44:13	12.30	12.35	12.30	-0.25	3	7572
09:44:12	12.30	12.35	12.30	-0.25	2	7569
09:44:12	12.30	12.35	12.30	-0.25	5	7567
09:44:10	12.30	12.35	12.30	-0.25	3	7562
09:44:02	12.30	12.35	12.30	-0.25	10	7559
09:43:57	12.30	12.35	12.30	-0.25	5	7549
09:43:43	12.30	12.35	12.30	-0.25	2	7544
09:43:35	12.30	12.35	12.30	-0.25	3	7542
09:43:24	12.30	12.35	12.30	-0.25	10	7539
09:43:20	12.30	12.35	12.30	-0.25	1	7529
09:43:15	12.30	12.35	12.30	-0.25	8	7528
09:43:11	12.30	12.35	12.30	-0.25	25	7520
09:43:11	12.25	12.30	12.30	-0.25	2	7495
09:43:11	12.25	12.30	12.30	-0.25	22	7493
09:43:11	12.25	12.30	12.30	-0.25	22	7471
09:43:11	12.30	12.35	12.30	-0.25	27	7449
09:43:07	12.30	12.35	12.30	-0.25	11	7422
09:43:02	12.30	12.35	12.30	-0.25	10	7411
09:43:00	12.30	12.35	12.30	-0.25	10	7401
09:42:50	12.30	12.35	12.30	-0.25	18	7391
09:42:47	12.30	12.35	12.30	-0.25	30	7373
09:42:43	12.30	12.35	12.30	-0.25	10	7343
09:42:31	12.30	12.35	12.30	-0.25	20	7333
09:42:14	12.30	12.35	12.30	-0.25	1	7313
09:42:07	12.30	12.35	12.30	-0.25	5	7312
09:42:06	12.25	12.30	12.30	-0.25	20	7307
09:42:05	12.30	12.35	12.30	-0.25	80	7287
09:41:56	12.30	12.35	12.30	-0.25	8	7207
09:41:51	12.30	12.35	12.30	-0.25	14	7199
09:41:44	12.30	12.40	12.30	-0.25	135	7185
09:41:33	12.35	12.40	12.35	-0.20	54	7050
09:41:27	12.35	12.40	12.35	-0.20	1	6996
09:40:51	12.35	12.40	12.35	-0.20	1	6995
09:40:39	12.35	12.40	12.35	-0.20	1	6994
09:40:37	12.30	12.35	12.35	-0.20	1	6993
09:40:19	12.35	12.40	12.35	-0.20	2	6992
09:40:18	12.35	12.40	12.40	-0.15	10	6990
09:40:18	12.35	12.40	12.35	-0.20	10	6980
09:40:14	12.35	12.40	12.35	-0.20	2	6970
09:40:14	12.35	12.40	12.35	-0.20	2	6968
09:39:48	12.35	12.40	12.35	-0.20	1	6966
09:39:44	12.35	12.40	12.35	-0.20	1	6965
09:39:35	12.35	12.40	12.35	-0.20	10	6964
09:39:22	12.35	12.40	12.35	-0.20	10	6954
09:39:15	12.35	12.40	12.35	-0.20	5	6944
09:39:15	12.30	12.35	12.35	-0.20	1	6939
09:39:10	12.30	12.35	12.35	-0.20	2	6938
09:39:10	12.30	12.35	12.30	-0.25	10	6936
09:39:10	12.30	12.35	12.35	-0.20	20	6926
09:39:06	12.30	12.35	12.35	-0.20	3	6906
09:38:48	12.35	12.40	12.35	-0.20	1	6903
09:38:45	12.35	12.40	12.40	-0.15	5	6902
09:38:33	12.35	12.40	12.35	-0.20	7	6897
09:38:33	12.35	12.40	12.35	-0.20	8	6890
09:38:33	12.35	12.40	12.35	-0.20	20	6882
09:38:23	12.35	12.40	12.40	-0.15	1	6862
09:38:23	12.30	12.35	12.35	-0.20	48	6861
09:38:23	12.30	12.35	12.35	-0.20	10	6813
09:38:22	12.35	12.40	12.35	-0.20	13	6803
09:38:22	12.35	12.40	12.35	-0.20	46	6790
09:38:22	12.35	12.40	12.35	-0.20	15	6744
09:38:22	12.35	12.40	12.35	-0.20	18	6729
09:38:22	12.35	12.40	12.35	-0.20	10	6711
09:38:22	12.35	12.40	12.35	-0.20	45	6701
09:38:03	12.35	12.40	12.40	-0.15	1	6656
09:37:49	12.35	12.40	12.40	-0.15	5	6655
09:37:37	12.35	12.40	12.40	-0.15	5	6650
09:37:26	12.35	12.40	12.40	-0.15	2	6645
09:37:14	12.35	12.40	12.40	-0.15	20	6643
09:37:13	12.35	12.40	12.35	-0.20	1	6623
09:37:08	12.35	12.40	12.35	-0.20	1	6622
09:36:49	12.35	12.40	12.35	-0.20	1	6621
09:36:37	12.35	12.40	12.35	-0.20	1	6620
09:36:36	12.35	12.40	12.35	-0.20	3	6619
09:36:34	12.40	12.45	12.40	-0.15	10	6616
09:36:34	12.35	12.45	12.35	-0.20	3	6606
09:36:26	12.35	12.45	12.35	-0.20	2	6603
09:36:01	12.40	12.45	12.40	-0.15	1	6601
09:35:59	12.35	12.40	12.40	-0.15	6	6600
09:35:59	12.35	12.40	12.40	-0.15	3	6594
09:35:59	12.35	12.40	12.40	-0.15	4	6591
09:35:58	12.35	12.40	12.40	-0.15	5	6587
09:35:13	12.35	12.40	12.40	-0.15	2	6582
09:34:38	12.40	12.45	12.40	-0.15	2	6580
09:34:36	12.35	12.45	12.45	-0.10	1	6578
09:34:31	12.35	12.40	12.40	-0.15	24	6577
09:34:31	12.35	12.40	12.40	-0.15	1	6553
09:34:28	12.35	12.40	12.40	-0.15	1	6552
09:34:26	12.35	12.40	12.35	-0.20	1	6551
09:34:23	12.35	12.40	12.40	-0.15	10	6550
09:34:16	12.35	12.40	12.40	-0.15	1	6540
09:34:10	12.35	12.40	12.35	-0.20	3	6539
09:34:10	12.35	12.40	12.35	-0.20	5	6536
09:34:07	12.35	12.40	12.35	-0.20	10	6531
09:33:56	12.35	12.40	12.35	-0.20	39	6521
09:33:56	12.35	12.40	12.35	-0.20	51	6482
09:33:48	12.35	12.40	12.35	-0.20	1	6431
09:33:47	12.35	12.40	12.40	-0.15	10	6430
09:33:39	12.35	12.40	12.40	-0.15	1	6420
09:33:30	12.35	12.40	12.40	-0.15	1	6419
09:33:23	12.35	12.40	12.40	-0.15	1	6418
09:32:57	12.35	12.40	12.40	-0.15	1	6417
09:32:52	12.35	12.40	12.40	-0.15	1	6416
09:32:44	12.35	12.40	12.40	-0.15	1	6415
09:32:36	12.40	12.45	12.40	-0.15	33	6414
09:32:36	12.40	12.45	12.40	-0.15	6	6381
09:32:36	12.40	12.45	12.40	-0.15	12	6375
09:32:36	12.40	12.45	12.40	-0.15	46	6363
09:32:31	12.40	12.45	12.40	-0.15	10	6317
09:32:19	12.40	12.45	12.45	-0.10	5	6307
09:31:36	12.40	12.45	12.45	-0.10	10	6302
09:31:21	12.40	12.45	12.45	-0.10	3	6292
09:31:15	12.40	12.45	12.45	-0.10	3	6289
09:30:55	12.40	12.45	12.45	-0.10	27	6286
09:30:55	12.40	12.45	12.40	-0.15	1	6259
09:30:37	12.40	12.45	12.40	-0.15	50	6258
09:30:21	12.40	12.45	12.45	-0.10	5	6208
09:29:57	12.40	12.45	12.40	-0.15	1	6203
09:29:43	12.40	12.45	12.40	-0.15	1	6202
09:29:36	12.40	12.45	12.40	-0.15	1	6201
09:29:17	12.40	12.45	12.40	-0.15	2	6200
09:29:01	12.40	12.45	12.45	-0.10	1	6198
09:28:45	12.40	12.50	12.50	-0.05	3	6197
09:28:38	12.45	12.50	12.45	-0.10	1	6194
09:28:34	12.40	12.50	12.40	-0.15	3	6193
09:28:24	12.40	12.50	12.50	-0.05	1	6190
09:28:21	12.45	12.50	12.45	-0.10	1	6189
09:28:20	12.45	12.50	12.45	-0.10	1	6188
09:28:19	12.45	12.50	12.45	-0.10	15	6187
09:28:19	12.40	12.45	12.45	-0.10	15	6172
09:28:16	12.40	12.45	12.45	-0.10	2	6157
09:28:05	12.40	12.45	12.45	-0.10	2	6155
09:28:03	12.40	12.45	12.45	-0.10	5	6153
09:27:57	12.40	12.45	12.45	-0.10	50	6148
09:27:57	12.40	12.45	12.45	-0.10	3	6098
09:27:54	12.40	12.45	12.45	-0.10	1	6095
09:27:52	12.40	12.45	12.40	-0.15	8	6094
09:27:52	12.40	12.45	12.45	-0.10	1	6086
09:27:41	12.40	12.45	12.45	-0.10	4	6085
09:27:36	12.40	12.45	12.45	-0.10	1	6081
09:27:35	12.40	12.45	12.45	-0.10	10	6080
09:27:24	12.40	12.45	12.45	-0.10	5	6070
09:27:22	12.40	12.45	12.45	-0.10	1	6065
09:27:21	12.40	12.45	12.45	-0.10	2	6064
09:27:11	12.40	12.45	12.45	-0.10	2	6062
09:27:10	12.40	12.45	12.45	-0.10	1	6060
09:27:06	12.40	12.45	12.45	-0.10	2	6059
09:26:58	12.40	12.45	12.45	-0.10	5	6057
09:26:54	12.40	12.45	12.45	-0.10	10	6052
09:26:49	12.40	12.45	12.45	-0.10	5	6042
09:26:44	12.40	12.50	12.50	-0.05	2	6037
09:26:43	12.45	12.50	12.45	-0.10	4	6035
09:26:43	12.45	12.50	12.45	-0.10	22	6031
09:26:43	12.45	12.50	12.45	-0.10	22	6009
09:26:43	12.45	12.50	12.45	-0.10	34	5987
09:26:26	12.50	12.55	12.50	-0.05	18	5953
09:26:26	12.50	12.55	12.50	-0.05	13	5935
09:26:26	12.50	12.55	12.50	-0.05	28	5922
09:26:25	12.50	12.55	12.50	-0.05	10	5894
09:25:55	12.50	12.55	12.50	-0.05	10	5884
09:25:51	12.50	12.55	12.50	-0.05	5	5874
09:25:28	12.50	12.55	12.50	-0.05	37	5869
09:25:24	12.50	12.55	12.55	0	1	5832
09:25:24	12.55	12.60	12.55	0	77	5831
09:25:17	12.55	12.60	12.60	+0.05	8	5754
09:25:17	12.55	12.60	12.55	0	15	5746
09:25:08	12.55	12.60	12.60	+0.05	1	5731
09:25:08	12.55	12.60	12.60	+0.05	1	5730
09:25:07	12.55	12.60	12.60	+0.05	10	5729
09:25:06	12.55	12.60	12.60	+0.05	1	5719
09:24:56	12.55	12.60	12.60	+0.05	1	5718
09:24:53	12.55	12.60	12.60	+0.05	10	5717
09:24:44	12.55	12.60	12.60	+0.05	1	5707
09:24:42	12.55	12.60	12.60	+0.05	3	5706
09:24:40	12.55	12.60	12.60	+0.05	2	5703
09:24:38	12.55	12.60	12.60	+0.05	2	5701
09:24:36	12.55	12.60	12.60	+0.05	2	5699
09:24:25	12.55	12.60	12.55	0	10	5697
09:24:17	12.55	12.60	12.60	+0.05	2	5687
09:24:17	12.55	12.60	12.60	+0.05	2	5685
09:24:17	12.55	12.60	12.60	+0.05	2	5683
09:24:04	12.55	12.60	12.60	+0.05	1	5681
09:23:53	12.50	12.55	12.55	0	17	5680
09:23:50	12.50	12.55	12.55	0	2	5663
09:23:44	12.50	12.55	12.55	0	2	5661
09:23:40	12.50	12.55	12.50	-0.05	3	5659
09:23:36	12.50	12.55	12.55	0	20	5656
09:23:34	12.50	12.55	12.55	0	5	5636
09:23:26	12.50	12.55	12.55	0	30	5631
09:23:20	12.50	12.55	12.50	-0.05	2	5601
09:22:46	12.50	12.55	12.50	-0.05	5	5599
09:22:36	12.45	12.50	12.50	-0.05	31	5594
09:22:35	12.45	12.50	12.50	-0.05	2	5563
09:22:25	12.45	12.50	12.50	-0.05	3	5561
09:22:21	12.45	12.50	12.50	-0.05	2	5558
09:22:20	12.45	12.50	12.45	-0.10	29	5556
09:22:12	12.45	12.50	12.50	-0.05	2	5527
09:22:06	12.45	12.50	12.45	-0.10	4	5525
09:21:58	12.45	12.50	12.50	-0.05	1	5521
09:21:54	12.45	12.50	12.50	-0.05	10	5520
09:21:50	12.45	12.50	12.50	-0.05	5	5510
09:21:45	12.45	12.50	12.50	-0.05	1	5505
09:21:40	12.45	12.50	12.50	-0.05	2	5504
09:21:37	12.50	12.55	12.50	-0.05	1	5502
09:21:35	12.45	12.50	12.50	-0.05	4	5501
09:21:34	12.45	12.55	12.45	-0.10	5	5497
09:21:32	12.50	12.55	12.50	-0.05	6	5492
09:21:32	12.45	12.50	12.50	-0.05	14	5486
09:21:23	12.45	12.50	12.50	-0.05	2	5472
09:21:20	12.45	12.50	12.50	-0.05	11	5470
09:21:17	12.45	12.50	12.50	-0.05	1	5459
09:21:17	12.45	12.50	12.50	-0.05	5	5458
09:21:12	12.45	12.50	12.50	-0.05	7	5453
09:21:08	12.45	12.50	12.50	-0.05	3	5446
09:21:05	12.45	12.50	12.50	-0.05	1	5443
09:20:55	12.45	12.50	12.50	-0.05	5	5442
09:20:54	12.45	12.50	12.50	-0.05	1	5437
09:20:52	12.45	12.50	12.50	-0.05	1	5436
09:20:46	12.50	12.55	12.50	-0.05	1	5435
09:20:46	12.45	12.50	12.50	-0.05	20	5434
09:20:45	12.45	12.50	12.50	-0.05	3	5414
09:20:38	12.45	12.50	12.50	-0.05	30	5411
09:20:30	12.45	12.50	12.50	-0.05	1	5381
09:20:16	12.45	12.50	12.50	-0.05	5	5380
09:20:10	12.45	12.50	12.50	-0.05	5	5375
09:19:59	12.45	12.50	12.50	-0.05	5	5370
09:19:56	12.45	12.50	12.50	-0.05	1	5365
09:19:47	12.45	12.50	12.50	-0.05	1	5364
09:19:15	12.45	12.50	12.50	-0.05	10	5363
09:19:02	12.45	12.50	12.45	-0.10	3	5353
09:18:52	12.45	12.50	12.50	-0.05	2	5350
09:18:51	12.45	12.50	12.45	-0.10	2	5348
09:18:44	12.45	12.50	12.45	-0.10	3	5346
09:18:33	12.45	12.50	12.45	-0.10	1	5343
09:18:28	12.45	12.50	12.50	-0.05	3	5342
09:18:25	12.45	12.50	12.45	-0.10	10	5339
09:18:22	12.45	12.50	12.45	-0.10	5	5329
09:18:13	12.45	12.50	12.45	-0.10	4	5324
09:18:06	12.45	12.50	12.45	-0.10	1	5320
09:17:56	12.45	12.50	12.45	-0.10	4	5319
09:17:47	12.45	12.50	12.45	-0.10	4	5315
09:17:43	12.45	12.50	12.45	-0.10	1	5311
09:17:40	12.45	12.50	12.45	-0.10	1	5310
09:17:39	12.45	12.50	12.45	-0.10	3	5309
09:17:38	12.45	12.50	12.45	-0.10	3	5306
09:17:19	12.45	12.50	12.45	-0.10	2	5303
09:17:18	12.45	12.50	12.45	-0.10	5	5301
09:17:17	12.45	12.50	12.45	-0.10	1	5296
09:17:17	12.45	12.50	12.45	-0.10	2	5295
09:17:11	12.45	12.50	12.45	-0.10	1	5293
09:17:08	12.45	12.50	12.45	-0.10	10	5292
09:17:08	12.45	12.50	12.45	-0.10	1	5282
09:17:01	12.45	12.50	12.45	-0.10	26	5281
09:16:57	12.45	12.50	12.45	-0.10	1	5255
09:16:49	12.45	12.50	12.45	-0.10	3	5254
09:16:49	12.45	12.50	12.45	-0.10	2	5251
09:16:48	12.45	12.50	12.45	-0.10	4	5249
09:16:22	12.45	12.50	12.45	-0.10	1	5245
09:16:20	12.45	12.50	12.50	-0.05	6	5244
09:16:16	12.45	12.50	12.45	-0.10	2	5238
09:15:58	12.45	12.50	12.45	-0.10	1	5236
09:15:49	12.45	12.50	12.45	-0.10	1	5235
09:15:46	12.45	12.50	12.50	-0.05	1	5234
09:15:42	12.45	12.50	12.50	-0.05	2	5233
09:15:26	12.45	12.50	12.50	-0.05	5	5231
09:15:18	12.45	12.50	12.45	-0.10	1	5226
09:15:04	12.45	12.50	12.45	-0.10	3	5225
09:15:00	12.45	12.50	12.50	-0.05	15	5222
09:14:46	12.45	12.50	12.50	-0.05	1	5207
09:14:45	12.45	12.50	12.45	-0.10	2	5206
09:14:43	12.45	12.50	12.45	-0.10	5	5204
09:14:40	12.45	12.50	12.50	-0.05	3	5199
09:14:30	12.40	12.45	12.45	-0.10	17	5196
09:14:27	12.40	12.45	12.45	-0.10	20	5179
09:14:27	12.40	12.45	12.40	-0.15	2	5159
09:14:21	12.40	12.45	12.45	-0.10	2	5157
09:14:20	12.40	12.45	12.40	-0.15	1	5155
09:14:15	12.40	12.45	12.40	-0.15	57	5154
09:14:14	12.40	12.45	12.45	-0.10	2	5097
09:14:07	12.45	12.50	12.45	-0.10	3	5095
09:14:07	12.45	12.50	12.45	-0.10	1	5092
09:14:07	12.45	12.50	12.45	-0.10	3	5091
09:14:07	12.45	12.50	12.45	-0.10	1	5088
09:14:07	12.45	12.50	12.45	-0.10	2	5087
09:14:07	12.45	12.50	12.45	-0.10	5	5085
09:14:07	12.45	12.50	12.45	-0.10	3	5080
09:14:07	12.45	12.50	12.45	-0.10	1	5077
09:14:07	12.45	12.50	12.45	-0.10	3	5076
09:14:07	12.45	12.50	12.45	-0.10	11	5073
09:14:07	12.45	12.50	12.45	-0.10	6	5062
09:14:07	12.45	12.50	12.45	-0.10	5	5056
09:14:07	12.45	12.50	12.45	-0.10	14	5051
09:14:07	12.45	12.50	12.45	-0.10	10	5037
09:14:07	12.45	12.50	12.45	-0.10	5	5027
09:14:06	12.45	12.50	12.45	-0.10	2	5022
09:14:06	12.45	12.50	12.45	-0.10	8	5020
09:14:05	12.45	12.50	12.45	-0.10	3	5012
09:13:34	12.45	12.50	12.45	-0.10	4	5009
09:13:28	12.50	12.55	12.50	-0.05	5	5005
09:13:18	12.50	12.55	12.55	0	20	5000
09:13:02	12.50	12.55	12.50	-0.05	3	4980
09:13:01	12.50	12.55	12.50	-0.05	2	4977
09:12:52	12.45	12.50	12.50	-0.05	21	4975
09:12:47	12.45	12.50	12.45	-0.10	1	4954
09:12:47	12.45	12.50	12.50	-0.05	1	4953
09:12:46	12.45	12.50	12.50	-0.05	1	4952
09:12:44	12.45	12.50	12.45	-0.10	2	4951
09:12:40	12.50	12.55	12.50	-0.05	2	4949
09:12:38	12.50	12.55	12.50	-0.05	2	4947
09:12:38	12.50	12.55	12.50	-0.05	1	4945
09:12:35	12.45	12.55	12.55	0	10	4944
09:12:34	12.50	12.55	12.50	-0.05	42	4934
09:12:34	12.50	12.55	12.55	0	1	4892
09:12:32	12.50	12.55	12.55	0	1	4891
09:12:24	12.50	12.55	12.55	0	1	4890
09:12:24	12.55	12.60	12.55	0	3	4889
09:12:24	12.50	12.55	12.55	0	17	4886
09:12:20	12.50	12.55	12.55	0	5	4869
09:12:20	12.55	12.60	12.55	0	17	4864
09:12:20	12.55	12.60	12.55	0	76	4847
09:12:17	12.55	12.60	12.60	+0.05	4	4771
09:12:15	12.55	12.60	12.55	0	1	4767
09:12:15	12.55	12.60	12.60	+0.05	3	4766
09:12:13	12.55	12.60	12.60	+0.05	2	4763
09:12:10	12.55	12.60	12.60	+0.05	1	4761
09:12:10	12.55	12.60	12.55	0	1	4760
09:12:04	12.55	12.60	12.55	0	10	4759
09:12:03	12.55	12.60	12.60	+0.05	2	4749
09:12:02	12.55	12.60	12.60	+0.05	1	4747
09:11:57	12.55	12.60	12.60	+0.05	1	4746
09:11:54	12.55	12.60	12.60	+0.05	10	4745
09:11:52	12.55	12.60	12.55	0	10	4735
09:11:51	12.55	12.60	12.55	0	1	4725
09:11:51	12.55	12.60	12.60	+0.05	20	4724
09:11:48	12.55	12.60	12.55	0	1	4704
09:11:44	12.55	12.60	12.55	0	6	4703
09:11:41	12.55	12.60	12.55	0	1	4697
09:11:40	12.55	12.60	12.60	+0.05	5	4696
09:11:36	12.55	12.60	12.55	0	1	4691
09:11:30	12.55	12.60	12.55	0	1	4690
09:11:29	12.55	12.60	12.60	+0.05	5	4689
09:11:28	12.55	12.60	12.55	0	1	4684
09:11:26	12.55	12.60	12.60	+0.05	5	4683
09:11:25	12.55	12.60	12.55	0	1	4678
09:11:23	12.55	12.60	12.55	0	1	4677
09:11:20	12.55	12.60	12.60	+0.05	3	4676
09:11:20	12.55	12.60	12.55	0	1	4673
09:11:14	12.55	12.60	12.55	0	1	4672
09:11:13	12.55	12.60	12.55	0	11	4671
09:11:13	12.50	12.55	12.55	0	16	4660
09:11:13	12.50	12.55	12.55	0	20	4644
09:11:12	12.50	12.55	12.50	-0.05	3	4624
09:11:06	12.50	12.55	12.50	-0.05	3	4621
09:11:04	12.50	12.55	12.50	-0.05	17	4618
09:10:59	12.45	12.50	12.50	-0.05	75	4601
09:10:49	12.45	12.50	12.45	-0.10	1	4526
09:10:47	12.45	12.50	12.45	-0.10	10	4525
09:10:35	12.45	12.50	12.45	-0.10	5	4515
09:10:28	12.45	12.50	12.45	-0.10	1	4510
09:10:27	12.45	12.50	12.45	-0.10	15	4509
09:10:27	12.40	12.45	12.45	-0.10	2	4494
09:10:27	12.40	12.45	12.45	-0.10	22	4492
09:10:27	12.40	12.45	12.45	-0.10	22	4470
09:10:27	12.40	12.45	12.45	-0.10	10	4448
09:10:27	12.40	12.45	12.40	-0.15	1	4438
09:09:23	12.30	12.40	12.30	-0.25	2	4437
09:09:19	12.30	12.40	12.40	-0.15	10	4435
09:09:18	12.35	12.40	12.35	-0.20	59	4425
09:09:18	12.35	12.40	12.40	-0.15	10	4366
09:09:12	12.35	12.40	12.35	-0.20	1	4356
09:09:09	12.35	12.40	12.40	-0.15	2	4355
09:09:07	12.35	12.40	12.35	-0.20	3	4353
09:09:05	12.35	12.40	12.35	-0.20	5	4350
09:09:04	12.35	12.40	12.35	-0.20	2	4345
09:09:02	12.35	12.40	12.35	-0.20	1	4343
09:09:01	12.30	12.35	12.35	-0.20	3	4342
09:09:01	12.30	12.35	12.35	-0.20	4	4339
09:08:59	12.30	12.35	12.35	-0.20	1	4335
09:08:58	12.30	12.35	12.35	-0.20	1	4334
09:08:57	12.35	12.40	12.35	-0.20	3	4333
09:08:54	12.35	12.40	12.35	-0.20	20	4330
09:08:52	12.35	12.40	12.35	-0.20	1	4310
09:08:45	12.35	12.40	12.40	-0.15	1	4309
09:08:43	12.35	12.40	12.35	-0.20	1	4308
09:08:40	12.30	12.35	12.35	-0.20	2	4307
09:08:35	12.35	12.40	12.35	-0.20	18	4305
09:08:35	12.35	12.40	12.35	-0.20	20	4287
09:08:32	12.35	12.40	12.40	-0.15	1	4267
09:08:31	12.35	12.40	12.40	-0.15	10	4266
09:08:31	12.35	12.40	12.40	-0.15	1	4256
09:08:26	12.35	12.40	12.40	-0.15	1	4255
09:08:21	12.35	12.40	12.40	-0.15	2	4254
09:08:19	12.35	12.40	12.40	-0.15	2	4252
09:08:19	12.35	12.40	12.40	-0.15	1	4250
09:08:18	12.40	12.45	12.40	-0.15	123	4249
09:08:14	12.40	12.45	12.45	-0.10	1	4126
09:08:12	12.40	12.45	12.45	-0.10	1	4125
09:08:11	12.40	12.45	12.45	-0.10	20	4124
09:08:11	12.40	12.45	12.45	-0.10	1	4104
09:08:11	12.40	12.45	12.40	-0.15	2	4103
09:08:10	12.40	12.45	12.45	-0.10	1	4101
09:08:10	12.40	12.45	12.45	-0.10	5	4100
09:08:08	12.40	12.45	12.40	-0.15	1	4095
09:08:07	12.40	12.45	12.45	-0.10	1	4094
09:07:15	12.45	12.50	12.50	-0.05	1	4093
09:07:15	12.45	12.50	12.50	-0.05	4	4092
09:07:15	12.45	12.50	12.50	-0.05	1	4088
09:07:13	12.45	12.50	12.50	-0.05	2	4087
09:07:10	12.45	12.50	12.50	-0.05	1	4085
09:07:08	12.45	12.50	12.50	-0.05	2	4084
09:07:08	12.45	12.50	12.50	-0.05	1	4082
09:07:08	12.45	12.50	12.50	-0.05	2	4081
09:07:07	12.45	12.50	12.50	-0.05	2	4079
09:07:05	12.45	12.50	12.50	-0.05	5	4077
09:07:05	12.45	12.50	12.50	-0.05	12	4072
09:07:02	12.45	12.50	12.50	-0.05	1	4060
09:07:02	12.50	12.55	12.50	-0.05	3	4059
09:07:02	12.50	12.55	12.50	-0.05	1	4056
09:06:59	12.45	12.55	12.55	0	3	4055
09:06:56	12.45	12.50	12.50	-0.05	2	4052
09:06:56	12.45	12.50	12.50	-0.05	3	4050
09:06:56	12.45	12.50	12.50	-0.05	20	4047
09:06:55	12.45	12.50	12.50	-0.05	2	4027
09:06:51	12.45	12.50	12.45	-0.10	1	4025
09:06:51	12.45	12.50	12.50	-0.05	1	4024
09:06:48	12.45	12.50	12.50	-0.05	5	4023
09:06:46	12.45	12.50	12.50	-0.05	3	4018
09:06:40	12.45	12.50	12.45	-0.10	2	4015
09:06:38	12.45	12.50	12.45	-0.10	4	4013
09:06:38	12.40	12.45	12.45	-0.10	24	4009
09:06:38	12.40	12.45	12.45	-0.10	10	3985
09:06:37	12.40	12.45	12.45	-0.10	1	3975
09:06:36	12.40	12.45	12.45	-0.10	1	3974
09:06:35	12.40	12.45	12.45	-0.10	10	3973
09:06:35	12.40	12.45	12.45	-0.10	10	3963
09:06:35	12.40	12.45	12.45	-0.10	2	3953
09:06:34	12.45	12.50	12.45	-0.10	17	3951
09:06:33	12.40	12.45	12.45	-0.10	3	3934
09:06:32	12.45	12.50	12.45	-0.10	1	3931
09:06:32	12.45	12.50	12.45	-0.10	1	3930
09:06:31	12.40	12.45	12.45	-0.10	6	3929
09:06:31	12.45	12.50	12.45	-0.10	23	3923
09:06:30	12.45	12.50	12.45	-0.10	2	3900
09:06:29	12.40	12.50	12.40	-0.15	1	3898
09:06:29	12.45	12.50	12.45	-0.10	1	3897
09:06:25	12.45	12.50	12.45	-0.10	1	3896
09:06:25	12.45	12.50	12.45	-0.10	15	3895
09:06:25	12.40	12.45	12.45	-0.10	15	3880
09:06:23	12.35	12.40	12.40	-0.15	1	3865
09:06:17	12.35	12.45	12.35	-0.20	2	3864
09:06:16	12.35	12.45	12.35	-0.20	1	3862
09:06:13	12.35	12.45	12.45	-0.10	1	3861
09:06:13	12.35	12.45	12.35	-0.20	5	3860
09:06:12	12.35	12.45	12.35	-0.20	5	3855
09:06:12	12.35	12.45	12.35	-0.20	1	3850
09:06:10	12.35	12.40	12.40	-0.15	11	3849
09:06:07	12.30	12.35	12.35	-0.20	10	3838
09:06:07	12.30	12.35	12.35	-0.20	11	3828
09:06:06	12.30	12.35	12.35	-0.20	1	3817
09:06:04	12.25	12.30	12.30	-0.25	2	3816
09:06:04	12.25	12.30	12.30	-0.25	10	3814
09:06:03	12.25	12.30	12.30	-0.25	5	3804
09:06:03	12.25	12.30	12.30	-0.25	5	3799
09:06:03	12.25	12.30	12.30	-0.25	5	3794
09:06:02	12.25	12.30	12.30	-0.25	5	3789
09:06:02	12.25	12.30	12.25	-0.30	1	3784
09:06:01	12.25	12.30	12.25	-0.30	5	3783
09:06:01	12.25	12.30	12.30	-0.25	5	3778
09:06:00	12.25	12.30	12.30	-0.25	1	3773
09:05:59	12.25	12.30	12.25	-0.30	1	3772
09:05:56	12.25	12.30	12.25	-0.30	2	3771
09:05:56	12.25	12.30	12.25	-0.30	1	3769
09:05:56	12.25	12.30	12.25	-0.30	1	3768
09:05:55	12.25	12.30	12.30	-0.25	2	3767
09:05:55	12.25	12.30	12.30	-0.25	2	3765
09:05:54	12.25	12.30	12.25	-0.30	7	3763
09:05:52	12.25	12.30	12.30	-0.25	1	3756
09:05:51	12.25	12.30	12.25	-0.30	2	3755
09:05:50	12.25	12.30	12.25	-0.30	2	3753
09:05:49	12.25	12.30	12.25	-0.30	1	3751
09:05:49	12.20	12.25	12.25	-0.30	6	3750
09:05:49	12.20	12.25	12.25	-0.30	4	3744
09:05:49	12.25	12.30	12.25	-0.30	20	3740
09:05:48	12.25	12.30	12.30	-0.25	1	3720
09:05:47	12.25	12.30	12.25	-0.30	2	3719
09:05:45	12.25	12.30	12.25	-0.30	5	3717
09:05:44	12.25	12.30	12.25	-0.30	4	3712
09:05:44	12.25	12.30	12.30	-0.25	1	3708
09:05:44	12.20	12.25	12.25	-0.30	4	3707
09:05:44	12.20	12.25	12.25	-0.30	10	3703
09:05:44	12.25	12.30	12.25	-0.30	15	3693
09:05:42	12.25	12.30	12.25	-0.30	1	3678
09:05:42	12.25	12.30	12.25	-0.30	2	3677
09:05:41	12.20	12.30	12.20	-0.35	5	3675
09:05:40	12.20	12.30	12.20	-0.35	3	3670
09:05:40	12.25	12.35	12.20	-0.35	43	3667
09:05:40	12.25	12.35	12.25	-0.30	27	3624
09:05:39	12.30	12.35	12.25	-0.30	3	3597
09:05:39	12.30	12.35	12.30	-0.25	7	3594
09:05:39	12.30	12.35	12.30	-0.25	3	3587
09:05:39	12.30	12.35	12.30	-0.25	2	3584
09:05:39	12.30	12.35	12.30	-0.25	20	3582
09:05:38	12.25	12.35	12.25	-0.30	1	3562
09:05:38	12.25	12.30	12.30	-0.25	1	3561
09:05:36	12.25	12.30	12.25	-0.30	1	3560
09:05:36	12.25	12.30	12.30	-0.25	1	3559
09:05:35	12.25	12.30	12.25	-0.30	4	3558
09:05:35	12.20	12.30	12.30	-0.25	1	3554
09:05:35	12.20	12.30	12.30	-0.25	1	3553
09:05:34	12.25	12.30	12.25	-0.30	15	3552
09:05:33	12.25	12.30	12.30	-0.25	3	3537
09:05:33	12.25	12.30	12.30	-0.25	1	3534
09:05:32	12.25	12.30	12.25	-0.30	1	3533
09:05:32	12.25	12.30	12.30	-0.25	1	3532
09:05:32	12.25	12.30	12.25	-0.30	4	3531
09:05:31	12.25	12.30	12.30	-0.25	5	3527
09:05:30	12.25	12.30	12.30	-0.25	2	3522
09:05:30	12.25	12.30	12.30	-0.25	3	3520
09:05:30	12.25	12.30	12.25	-0.30	5	3517
09:05:30	12.25	12.30	12.25	-0.30	3	3512
09:05:29	12.25	12.30	12.30	-0.25	1	3509
09:05:29	12.25	12.35	12.25	-0.30	1	3508
09:05:28	12.25	12.35	12.25	-0.30	20	3507
09:05:28	12.25	12.30	12.30	-0.25	2	3487
09:05:26	12.20	12.30	12.30	-0.25	1	3485
09:05:26	12.25	12.30	12.25	-0.30	10	3484
09:05:24	12.25	12.30	12.25	-0.30	5	3474
09:05:23	12.25	12.30	12.25	-0.30	30	3469
09:05:23	12.25	12.30	12.35	-0.20	8	3439
09:05:23	12.25	12.30	12.30	-0.25	2	3431
09:05:23	12.30	12.35	12.30	-0.25	3	3429
09:05:22	12.30	12.35	12.30	-0.25	1	3426
09:05:22	12.25	12.30	12.30	-0.25	6	3425
09:05:20	12.25	12.30	12.30	-0.25	1	3419
09:05:20	12.25	12.30	12.30	-0.25	2	3418
09:05:19	12.25	12.30	12.30	-0.25	1	3416
09:05:18	12.30	12.35	12.30	-0.25	2	3415
09:05:16	12.30	12.35	12.30	-0.25	1	3413
09:05:15	12.25	12.30	12.30	-0.25	5	3412
09:05:15	12.30	12.40	12.30	-0.25	45	3407
09:05:13	12.30	12.40	12.30	-0.25	1	3362
09:05:10	12.30	12.45	12.30	-0.25	112	3361
09:05:10	12.30	12.35	12.35	-0.20	4	3249
09:05:10	12.35	12.45	12.35	-0.20	4	3245
09:05:10	12.35	12.40	12.40	-0.15	10	3241
09:05:09	12.30	12.40	12.40	-0.15	10	3231
09:05:09	12.30	12.40	12.30	-0.25	10	3221
09:05:09	12.30	12.40	12.30	-0.25	1	3211
09:05:09	12.30	12.40	12.40	-0.15	2	3210
09:05:09	12.30	12.40	12.30	-0.25	1	3208
09:05:09	12.35	12.45	12.35	-0.20	94	3207
09:05:08	12.40	12.45	12.40	-0.15	186	3113
09:05:08	12.40	12.45	12.40	-0.15	1	2927
09:05:06	12.40	12.45	12.40	-0.15	1	2926
09:05:06	12.40	12.45	12.45	-0.10	1	2925
09:05:01	12.40	12.45	12.45	-0.10	3	2924
09:05:00	12.40	12.45	12.40	-0.15	4	2921
09:05:00	12.40	12.45	12.45	-0.10	1	2917
09:05:00	--	11.30	12.40	-0.15	113	2916
09:02:59	12.50	12.55	12.45	-0.10	68	2803
09:02:59	12.50	12.55	12.50	-0.05	38	2735
09:02:59	12.45	12.50	12.50	-0.05	62	2697
09:02:57	12.45	12.50	12.50	-0.05	1	2635
09:02:57	12.45	12.50	12.45	-0.10	1	2634
09:02:55	12.45	12.50	12.50	-0.05	3	2633
09:02:55	12.45	12.50	12.45	-0.10	1	2630
09:02:54	12.45	12.50	12.50	-0.05	5	2629
09:02:48	12.45	12.50	12.50	-0.05	10	2624
09:02:42	12.50	12.55	12.50	-0.05	15	2614
09:02:37	12.45	12.55	12.55	0	1	2599
09:02:37	12.50	12.55	12.50	-0.05	1	2598
09:02:37	12.50	12.55	12.55	0	10	2597
09:02:36	12.45	12.55	12.45	-0.10	1	2587
09:02:33	12.45	12.55	12.55	0	34	2586
09:02:32	12.45	12.55	12.55	0	50	2552
09:02:31	12.50	12.55	12.50	-0.05	62	2502
09:02:31	12.50	12.55	12.50	-0.05	1	2440
09:02:31	12.50	12.55	12.50	-0.05	22	2439
09:02:31	12.50	12.55	12.50	-0.05	22	2417
09:02:31	12.50	12.55	12.50	-0.05	22	2395
09:02:31	12.50	12.55	12.50	-0.05	22	2373
09:02:31	12.50	12.55	12.50	-0.05	10	2351
09:02:28	12.50	12.55	12.55	0	10	2341
09:02:27	12.50	12.55	12.50	-0.05	3	2331
09:02:27	12.50	12.55	12.55	0	5	2328
09:02:25	12.50	12.55	12.55	0	1	2323
09:02:20	12.50	12.55	12.55	0	10	2322
09:02:18	12.50	12.60	12.60	+0.05	5	2312
09:02:18	12.55	12.60	12.55	0	15	2307
09:02:17	12.55	12.65	12.55	0	74	2292
09:02:17	12.55	12.65	12.55	0	112	2218
09:02:17	12.60	12.65	12.60	+0.05	5	2106
09:02:17	12.55	12.60	12.60	+0.05	25	2101
09:02:15	12.55	12.60	12.60	+0.05	1	2076
09:02:14	12.55	12.60	12.60	+0.05	10	2075
09:02:11	12.55	12.60	12.60	+0.05	10	2065
09:02:11	12.55	12.60	12.60	+0.05	15	2055
09:02:08	12.55	12.60	12.60	+0.05	1	2040
09:02:08	12.55	12.60	12.55	0	2	2039
09:02:07	12.55	12.60	12.60	+0.05	3	2037
09:02:05	12.60	12.65	12.60	+0.05	9	2034
09:02:05	12.55	12.60	12.60	+0.05	41	2025
09:02:04	12.55	12.60	12.55	0	10	1984
09:02:03	12.55	12.60	12.60	+0.05	1	1974
09:02:00	12.55	12.60	12.60	+0.05	3	1973
09:01:58	12.60	12.65	12.60	+0.05	8	1970
09:01:58	12.60	12.65	12.60	+0.05	2	1962
09:01:58	12.60	12.65	12.60	+0.05	5	1960
09:01:56	12.60	12.65	12.60	+0.05	3	1955
09:01:56	12.55	12.60	12.60	+0.05	2	1952
09:01:56	12.60	12.65	12.60	+0.05	3	1950
09:01:56	12.60	12.65	12.60	+0.05	6	1947
09:01:56	12.60	12.65	12.60	+0.05	5	1941
09:01:55	12.55	12.60	12.60	+0.05	19	1936
09:01:55	12.55	12.60	12.60	+0.05	1	1917
09:01:54	12.55	12.60	12.55	0	1	1916
09:01:54	12.55	12.60	12.60	+0.05	1	1915
09:01:53	12.55	12.60	12.60	+0.05	1	1914
09:01:53	12.55	12.60	12.60	+0.05	1	1913
09:01:50	12.55	12.60	12.60	+0.05	1	1912
09:01:50	12.55	12.60	12.60	+0.05	1	1911
09:01:49	12.55	12.60	12.55	0	8	1910
09:01:47	12.55	12.60	12.60	+0.05	1	1902
09:01:45	12.55	12.60	12.55	0	30	1901
09:01:45	12.55	12.60	12.60	+0.05	10	1871
09:01:43	12.55	12.60	12.55	0	14	1861
09:01:42	12.60	12.65	12.60	+0.05	117	1847
09:01:42	12.60	12.65	12.60	+0.05	11	1730
09:01:42	12.60	12.65	12.65	+0.10	10	1719
09:01:41	12.60	12.65	12.65	+0.10	3	1709
09:01:37	12.60	12.65	12.65	+0.10	1	1706
09:01:37	12.60	12.65	12.65	+0.10	1	1705
09:01:35	12.60	12.70	12.70	+0.15	10	1704
09:01:32	12.60	12.70	12.70	+0.15	1	1694
09:01:32	12.65	12.70	12.65	+0.10	103	1693
09:01:31	12.65	12.70	12.70	+0.15	1	1590
09:01:28	12.65	12.70	12.70	+0.15	1	1589
09:01:24	12.65	12.75	12.75	+0.20	3	1588
09:01:24	12.70	12.75	12.70	+0.15	13	1585
09:01:24	12.70	12.75	12.70	+0.15	2	1572
09:01:23	12.70	12.75	12.70	+0.15	1	1570
09:01:23	12.70	12.75	12.70	+0.15	2	1569
09:01:19	12.70	12.75	12.70	+0.15	3	1567
09:01:19	12.70	12.75	12.70	+0.15	10	1564
09:01:19	12.70	12.80	12.70	+0.15	6	1554
09:01:19	12.75	12.80	12.75	+0.20	10	1548
09:01:17	12.65	12.75	12.80	+0.25	15	1538
09:01:17	12.65	12.75	12.75	+0.20	25	1523
09:01:17	12.70	12.75	12.70	+0.15	20	1498
09:01:17	12.70	12.75	12.70	+0.15	59	1478
09:01:14	12.70	12.80	12.80	+0.25	1	1419
09:01:13	12.75	12.85	12.75	+0.20	22	1418
09:01:13	12.75	12.85	12.75	+0.20	3	1396
09:01:13	12.75	12.85	12.75	+0.20	12	1393
09:01:08	12.80	12.85	12.80	+0.25	1	1381
09:01:08	12.80	12.85	12.80	+0.25	16	1380
09:01:07	12.80	12.85	12.80	+0.25	1	1364
09:01:05	12.80	12.85	12.85	+0.30	4	1363
09:01:05	12.80	12.85	12.85	+0.30	1	1359
09:01:04	12.80	12.85	12.85	+0.30	10	1358
09:01:02	12.85	12.90	12.85	+0.30	100	1348
09:01:00	12.80	12.85	12.85	+0.30	4	1248
09:00:58	12.80	12.85	12.85	+0.30	1	1244
09:00:56	12.80	12.85	12.85	+0.30	2	1243
09:00:52	12.80	12.95	12.80	+0.25	1	1241
09:00:51	12.80	12.95	12.80	+0.25	1	1240
09:00:48	12.75	12.95	12.95	+0.40	1	1239
09:00:48	12.75	12.85	12.95	+0.40	21	1238
09:00:48	12.75	12.85	12.90	+0.35	68	1217
09:00:48	12.75	12.85	12.85	+0.30	11	1149
09:00:46	12.80	12.85	12.80	+0.25	4	1138
09:00:46	12.75	12.80	12.80	+0.25	1	1134
09:00:42	12.80	12.85	12.80	+0.25	2	1133
09:00:42	12.75	12.80	12.80	+0.25	28	1131
09:00:38	12.75	12.80	12.75	+0.20	2	1103
09:00:33	12.75	12.80	12.80	+0.25	2	1101
09:00:32	12.75	12.80	12.75	+0.20	1	1099
09:00:31	12.75	12.80	12.75	+0.20	3	1098
09:00:31	12.80	12.85	12.80	+0.25	15	1095
09:00:30	12.80	12.85	12.80	+0.25	4	1080
09:00:30	12.80	12.85	12.80	+0.25	4	1076
09:00:28	12.80	12.85	12.85	+0.30	20	1072
09:00:25	12.80	12.90	12.90	+0.35	5	1052
09:00:25	12.80	12.90	12.90	+0.35	1	1047
09:00:23	12.85	12.90	12.85	+0.30	2	1046
09:00:23	12.85	12.90	12.85	+0.30	42	1044
09:00:19	12.90	12.95	12.90	+0.35	62	1002
09:00:18	--	--	12.90	+0.35	596	940

　

其他人也逛...

統一超商10000元虛擬商品卡

PChome 購物儲值50, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

MyCard 3000點虛擬點數卡

米家無線吸塵器 mini

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

DJI AVATA 2 暢飛套裝(三電池版)

MyCard 1000點虛擬點數卡

LANCOME蘭蔻超未來肌因賦活露 100ml

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

MyCard 3290點虛擬點數卡

MyCard 1490點虛擬點數卡

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

青森農協青連希望蘋果汁 (1Lx6入)

莊翠雲亞銀年會關切氣候融資重...

東元24日股東會改選董事邱純枝...

我的自選股

即時重大訊息

‧n7交車發威鴻華先進4月營收年...
‧【盤前焦點】經濟數據佳、美股...
‧AI雲端產品助攻鴻海4月營收近5...

加密貨幣

比特幣BTC	64288.23	396.76	0.62%
以太幣ETH	3149.22	31.64	1.02%
瑞波幣XRP	0.530508	0.00	0.02%
比特幣現金BCH	466.79	3.28	0.71%
萊特幣LTC	81.30	-0.39	-0.47%
卡達幣ADA	0.457766	-0.01	-1.25%
波場幣TRX	0.121107	0.00	-0.99%
恆星幣XLM	0.111139	0.00	0.12%

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。