最新藍天首季淨利年增1.3倍近6年單季最佳熱門緯創首季毛利率與營益率創同期高每股賺1.24元

更新報價

工　信 (5521) 建材營造上市

13.70 ▼-0.15 -1.08% 1.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	8,047	13.70	28	13.75	12	14.05	14.05	13.65	13.85

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	13.70	13.75	13.70	-0.15	52	8047
13:30:00	13.70	13.75	13.70	-0.15	465	7995
13:24:48	13.70	13.75	13.75	-0.10	3	7530
13:24:42	13.70	13.75	13.75	-0.10	1	7527
13:24:30	13.65	13.70	13.70	-0.15	2	7526
13:24:27	13.65	13.70	13.70	-0.15	160	7524
13:24:27	13.65	13.70	13.70	-0.15	10	7364
13:24:27	13.65	13.70	13.70	-0.15	1	7354
13:24:26	13.65	13.70	13.65	-0.20	30	7353
13:24:22	13.65	13.70	13.65	-0.20	1	7323
13:24:19	13.65	13.70	13.65	-0.20	1	7322
13:24:17	13.65	13.70	13.65	-0.20	70	7321
13:24:09	13.65	13.70	13.65	-0.20	1	7251
13:24:08	13.65	13.70	13.70	-0.15	3	7250
13:24:00	13.65	13.70	13.65	-0.20	1	7247
13:24:00	13.65	13.70	13.65	-0.20	1	7246
13:23:52	13.65	13.70	13.65	-0.20	1	7245
13:23:49	13.65	13.70	13.65	-0.20	1	7244
13:23:44	13.65	13.70	13.70	-0.15	1	7243
13:23:42	13.65	13.70	13.70	-0.15	2	7242
13:23:39	13.65	13.70	13.70	-0.15	2	7240
13:23:35	13.65	13.70	13.65	-0.20	4	7238
13:23:31	13.65	13.70	13.70	-0.15	5	7234
13:23:30	13.65	13.70	13.65	-0.20	30	7229
13:23:23	13.65	13.70	13.65	-0.20	1	7199
13:23:21	13.65	13.70	13.65	-0.20	1	7198
13:23:19	13.65	13.70	13.65	-0.20	20	7197
13:22:56	13.65	13.70	13.65	-0.20	1	7177
13:22:50	13.65	13.70	13.65	-0.20	8	7176
13:22:42	13.65	13.70	13.70	-0.15	1	7168
13:22:42	13.65	13.70	13.70	-0.15	1	7167
13:22:38	13.65	13.70	13.65	-0.20	1	7166
13:22:24	13.65	13.70	13.70	-0.15	2	7165
13:22:20	13.65	13.70	13.65	-0.20	1	7163
13:22:15	13.65	13.70	13.65	-0.20	5	7162
13:22:12	13.65	13.70	13.70	-0.15	3	7157
13:22:03	13.65	13.70	13.65	-0.20	1	7154
13:22:03	13.65	13.70	13.65	-0.20	5	7153
13:21:56	13.65	13.70	13.70	-0.15	1	7148
13:21:45	13.65	13.70	13.65	-0.20	1	7147
13:21:34	13.65	13.70	13.65	-0.20	1	7146
13:21:27	13.65	13.70	13.65	-0.20	1	7145
13:21:25	13.65	13.70	13.70	-0.15	5	7144
13:21:22	13.65	13.70	13.70	-0.15	1	7139
13:21:09	13.65	13.70	13.65	-0.20	1	7138
13:21:06	13.65	13.70	13.70	-0.15	2	7137
13:21:05	13.65	13.70	13.70	-0.15	2	7135
13:21:03	13.65	13.70	13.70	-0.15	1	7133
13:20:53	13.65	13.70	13.70	-0.15	1	7132
13:20:51	13.65	13.70	13.65	-0.20	1	7131
13:20:48	13.65	13.70	13.70	-0.15	1	7130
13:20:44	13.65	13.70	13.70	-0.15	1	7129
13:20:43	13.65	13.70	13.65	-0.20	1	7128
13:20:41	13.70	13.75	13.70	-0.15	101	7127
13:20:40	13.70	13.75	13.70	-0.15	3	7026
13:20:33	13.70	13.75	13.70	-0.15	1	7023
13:20:24	13.70	13.75	13.70	-0.15	16	7022
13:20:19	13.70	13.75	13.75	-0.10	3	7006
13:20:17	13.70	13.75	13.70	-0.15	11	7003
13:20:16	13.70	13.75	13.70	-0.15	1	6992
13:20:13	13.70	13.75	13.70	-0.15	1	6991
13:20:12	13.70	13.75	13.70	-0.15	3	6990
13:20:03	13.70	13.75	13.70	-0.15	1	6987
13:19:58	13.70	13.75	13.70	-0.15	1	6986
13:19:48	13.70	13.75	13.70	-0.15	1	6985
13:19:40	13.70	13.75	13.70	-0.15	1	6984
13:19:32	13.70	13.75	13.70	-0.15	1	6983
13:19:31	13.70	13.75	13.75	-0.10	1	6982
13:19:29	13.70	13.75	13.75	-0.10	2	6981
13:19:22	13.70	13.75	13.70	-0.15	1	6979
13:19:03	13.70	13.75	13.70	-0.15	1	6978
13:19:00	13.70	13.75	13.75	-0.10	2	6977
13:18:52	13.70	13.75	13.70	-0.15	1	6975
13:18:42	13.70	13.75	13.70	-0.15	1	6974
13:18:41	13.70	13.75	13.70	-0.15	1	6973
13:18:30	13.70	13.75	13.70	-0.15	2	6972
13:18:13	13.70	13.75	13.75	-0.10	4	6970
13:18:13	13.70	13.75	13.70	-0.15	1	6966
13:18:03	13.70	13.75	13.70	-0.15	1	6965
13:17:54	13.70	13.75	13.70	-0.15	1	6964
13:17:48	13.70	13.75	13.70	-0.15	1	6963
13:17:45	13.70	13.75	13.70	-0.15	1	6962
13:17:35	13.70	13.75	13.70	-0.15	1	6961
13:17:26	13.70	13.75	13.70	-0.15	1	6960
13:17:21	13.70	13.75	13.75	-0.10	2	6959
13:17:17	13.70	13.75	13.70	-0.15	1	6957
13:17:08	13.70	13.75	13.70	-0.15	1	6956
13:16:59	13.70	13.75	13.70	-0.15	1	6955
13:16:51	13.70	13.75	13.70	-0.15	1	6954
13:16:42	13.70	13.75	13.70	-0.15	1	6953
13:16:34	13.70	13.75	13.70	-0.15	1	6952
13:16:25	13.70	13.75	13.70	-0.15	1	6951
13:16:17	13.70	13.75	13.70	-0.15	1	6950
13:16:09	13.70	13.75	13.70	-0.15	1	6949
13:16:02	13.70	13.75	13.70	-0.15	5	6948
13:16:01	13.70	13.75	13.70	-0.15	1	6943
13:15:56	13.70	13.75	13.75	-0.10	2	6942
13:15:53	13.70	13.75	13.70	-0.15	1	6940
13:15:47	13.70	13.75	13.75	-0.10	2	6939
13:15:45	13.70	13.75	13.70	-0.15	1	6937
13:15:44	13.70	13.75	13.70	-0.15	1	6936
13:15:44	13.70	13.75	13.70	-0.15	6	6935
13:15:44	13.70	13.75	13.70	-0.15	3	6929
13:15:37	13.70	13.75	13.70	-0.15	1	6926
13:15:34	13.65	13.70	13.70	-0.15	1	6925
13:15:30	13.70	13.75	13.70	-0.15	1	6924
13:15:30	13.70	13.75	13.70	-0.15	1	6923
13:15:29	13.70	13.75	13.70	-0.15	1	6922
13:15:29	13.70	13.75	13.70	-0.15	10	6921
13:15:26	13.70	13.75	13.70	-0.15	5	6911
13:15:22	13.70	13.75	13.70	-0.15	1	6906
13:15:15	13.70	13.75	13.70	-0.15	1	6905
13:15:07	13.70	13.75	13.70	-0.15	1	6904
13:15:03	13.70	13.75	13.70	-0.15	2	6903
13:15:02	13.70	13.75	13.70	-0.15	1	6901
13:15:01	13.70	13.75	13.70	-0.15	1	6900
13:15:00	13.70	13.75	13.70	-0.15	10	6899
13:14:58	13.70	13.75	13.70	-0.15	1	6889
13:14:54	13.70	13.75	13.70	-0.15	1	6888
13:14:51	13.65	13.70	13.70	-0.15	1	6887
13:14:51	13.65	13.70	13.70	-0.15	4	6886
13:14:46	13.65	13.70	13.70	-0.15	1	6882
13:14:44	13.65	13.70	13.70	-0.15	1	6881
13:14:44	13.65	13.70	13.70	-0.15	10	6880
13:14:42	13.65	13.70	13.70	-0.15	5	6870
13:14:41	13.65	13.70	13.70	-0.15	20	6865
13:14:40	13.65	13.70	13.70	-0.15	10	6845
13:14:36	13.65	13.70	13.70	-0.15	1	6835
13:14:36	13.65	13.70	13.70	-0.15	1	6834
13:14:31	13.65	13.70	13.70	-0.15	1	6833
13:14:31	13.65	13.70	13.70	-0.15	2	6832
13:14:30	13.65	13.70	13.70	-0.15	1	6830
13:14:28	13.65	13.70	13.70	-0.15	1	6829
13:14:20	13.70	13.75	13.70	-0.15	1	6828
13:14:10	13.70	13.75	13.70	-0.15	7	6827
13:14:10	13.65	13.70	13.70	-0.15	2	6820
13:14:10	13.70	13.75	13.70	-0.15	2	6818
13:14:10	13.65	13.70	13.70	-0.15	277	6816
13:14:10	13.65	13.70	13.70	-0.15	100	6539
13:14:06	13.65	13.70	13.65	-0.20	1	6439
13:14:05	13.65	13.70	13.70	-0.15	1	6438
13:13:41	13.65	13.70	13.65	-0.20	9	6437
13:13:38	13.65	13.70	13.70	-0.15	1	6428
13:13:20	13.65	13.70	13.70	-0.15	5	6427
13:13:11	13.65	13.70	13.70	-0.15	1	6422
13:13:11	13.65	13.70	13.70	-0.15	1	6421
13:13:05	13.65	13.70	13.70	-0.15	2	6420
13:12:56	13.65	13.70	13.70	-0.15	2	6418
13:12:55	13.65	13.70	13.65	-0.20	7	6416
13:12:44	13.65	13.70	13.70	-0.15	1	6409
13:12:34	13.65	13.70	13.65	-0.20	13	6408
13:12:13	13.65	13.70	13.65	-0.20	3	6395
13:12:13	13.65	13.70	13.65	-0.20	3	6392
13:12:13	13.65	13.70	13.65	-0.20	18	6389
13:12:13	13.65	13.75	13.65	-0.20	9	6371
13:12:12	13.70	13.75	13.70	-0.15	136	6362
13:12:12	13.70	13.75	13.70	-0.15	8	6226
13:12:12	13.70	13.75	13.70	-0.15	10	6218
13:12:08	13.70	13.75	13.70	-0.15	10	6208
13:11:45	13.70	13.75	13.70	-0.15	3	6198
13:11:25	13.70	13.75	13.70	-0.15	4	6195
13:11:17	13.70	13.75	13.70	-0.15	1	6191
13:11:00	13.70	13.75	13.75	-0.10	2	6190
13:10:57	13.70	13.75	13.70	-0.15	1	6188
13:10:46	13.70	13.75	13.70	-0.15	1	6187
13:10:42	13.70	13.75	13.75	-0.10	2	6186
13:10:35	13.70	13.75	13.70	-0.15	3	6184
13:10:30	13.70	13.75	13.70	-0.15	1	6181
13:10:29	13.70	13.75	13.70	-0.15	7	6180
13:10:23	13.70	13.75	13.70	-0.15	1	6173
13:10:20	13.70	13.75	13.70	-0.15	1	6172
13:10:18	13.70	13.75	13.70	-0.15	8	6171
13:10:17	13.70	13.75	13.70	-0.15	13	6163
13:10:17	13.70	13.75	13.70	-0.15	7	6150
13:10:10	13.70	13.75	13.70	-0.15	1	6143
13:10:09	13.70	13.75	13.70	-0.15	1	6142
13:10:09	13.70	13.75	13.70	-0.15	1	6141
13:10:09	13.70	13.75	13.70	-0.15	2	6140
13:10:09	13.70	13.75	13.70	-0.15	1	6138
13:10:09	13.70	13.75	13.70	-0.15	1	6137
13:10:09	13.70	13.75	13.70	-0.15	6	6136
13:10:09	13.70	13.75	13.70	-0.15	3	6130
13:10:09	13.70	13.75	13.70	-0.15	12	6127
13:10:09	13.70	13.75	13.70	-0.15	2	6115
13:10:09	13.70	13.75	13.70	-0.15	13	6113
13:10:09	13.70	13.75	13.70	-0.15	33	6100
13:10:06	13.70	13.75	13.70	-0.15	1	6067
13:10:04	13.70	13.75	13.70	-0.15	3	6066
13:10:04	13.70	13.75	13.70	-0.15	1	6063
13:10:03	13.70	13.75	13.70	-0.15	1	6062
13:10:02	13.70	13.75	13.70	-0.15	1	6061
13:10:02	13.70	13.75	13.70	-0.15	1	6060
13:10:02	13.70	13.75	13.70	-0.15	60	6059
13:09:54	13.70	13.75	13.70	-0.15	1	5999
13:09:50	13.70	13.75	13.70	-0.15	1	5998
13:09:33	13.70	13.75	13.70	-0.15	1	5997
13:09:32	13.70	13.75	13.70	-0.15	1	5996
13:09:32	13.70	13.75	13.70	-0.15	22	5995
13:09:31	13.70	13.75	13.70	-0.15	21	5973
13:09:31	13.70	13.75	13.70	-0.15	1	5952
13:09:31	13.70	13.75	13.70	-0.15	10	5951
13:09:31	13.70	13.75	13.70	-0.15	9	5941
13:09:30	13.70	13.75	13.70	-0.15	5	5932
13:09:30	13.70	13.75	13.70	-0.15	26	5927
13:09:30	13.70	13.75	13.70	-0.15	17	5901
13:09:30	13.70	13.75	13.70	-0.15	8	5884
13:09:30	13.70	13.75	13.70	-0.15	15	5876
13:09:30	13.70	13.75	13.70	-0.15	9	5861
13:09:30	13.70	13.75	13.70	-0.15	353	5852
13:09:30	13.75	13.80	13.75	-0.10	326	5499
13:09:30	13.75	13.80	13.75	-0.10	83	5173
13:09:28	13.75	13.80	13.75	-0.10	11	5090
13:09:28	13.75	13.80	13.80	-0.05	72	5079
13:09:21	13.75	13.80	13.80	-0.05	1	5007
13:08:54	13.75	13.80	13.80	-0.05	5	5006
13:08:39	13.75	13.80	13.80	-0.05	1	5001
13:08:26	13.75	13.80	13.80	-0.05	1	5000
13:08:00	13.75	13.80	13.80	-0.05	1	4999
13:07:26	13.75	13.80	13.80	-0.05	1	4998
13:07:00	13.75	13.80	13.80	-0.05	12	4997
13:06:20	13.75	13.80	13.80	-0.05	1	4985
13:05:48	13.75	13.80	13.80	-0.05	1	4984
13:05:35	13.75	13.80	13.75	-0.10	1	4983
13:05:03	13.75	13.80	13.75	-0.10	2	4982
13:04:35	13.75	13.80	13.75	-0.10	8	4980
13:04:31	13.75	13.80	13.75	-0.10	2	4972
13:03:59	13.75	13.80	13.80	-0.05	1	4970
13:02:31	13.75	13.80	13.80	-0.05	1	4969
13:01:51	13.75	13.80	13.80	-0.05	1	4968
13:01:40	13.75	13.80	13.80	-0.05	1	4967
13:01:17	13.75	13.80	13.75	-0.10	7	4966
13:01:17	13.75	13.80	13.75	-0.10	2	4959
13:01:13	13.75	13.80	13.75	-0.10	1	4957
13:01:11	13.75	13.80	13.75	-0.10	2	4956
12:58:46	13.75	13.80	13.75	-0.10	4	4954
12:58:44	13.75	13.80	13.80	-0.05	1	4950
12:58:30	13.75	13.80	13.80	-0.05	1	4949
12:58:27	13.75	13.80	13.80	-0.05	1	4948
12:58:16	13.75	13.80	13.80	-0.05	1	4947
12:58:07	13.75	13.80	13.80	-0.05	5	4946
12:57:52	13.75	13.80	13.80	-0.05	1	4941
12:56:52	13.75	13.80	13.80	-0.05	15	4940
12:56:51	13.75	13.80	13.80	-0.05	1	4925
12:56:38	13.75	13.80	13.80	-0.05	2	4924
12:56:36	13.75	13.80	13.80	-0.05	1	4922
12:56:11	13.75	13.80	13.80	-0.05	1	4921
12:56:11	13.75	13.80	13.75	-0.10	7	4920
12:55:50	13.75	13.80	13.80	-0.05	1	4913
12:55:44	13.75	13.80	13.80	-0.05	2	4912
12:55:43	13.75	13.80	13.80	-0.05	5	4910
12:55:21	13.75	13.80	13.75	-0.10	1	4905
12:55:20	13.75	13.80	13.80	-0.05	1	4904
12:54:44	13.75	13.80	13.80	-0.05	5	4903
12:54:15	13.75	13.80	13.80	-0.05	5	4898
12:53:35	13.75	13.80	13.80	-0.05	1	4893
12:53:15	13.75	13.80	13.75	-0.10	2	4892
12:52:58	13.75	13.80	13.75	-0.10	2	4890
12:52:36	13.75	13.80	13.80	-0.05	1	4888
12:52:10	13.75	13.80	13.80	-0.05	1	4887
12:52:06	13.75	13.80	13.75	-0.10	1	4886
12:52:05	13.75	13.80	13.75	-0.10	50	4885
12:52:05	13.75	13.80	13.80	-0.05	1	4835
12:51:51	13.75	13.80	13.75	-0.10	7	4834
12:51:28	13.75	13.80	13.75	-0.10	1	4827
12:51:21	13.75	13.80	13.80	-0.05	1	4826
12:50:28	13.75	13.80	13.80	-0.05	5	4825
12:49:17	13.75	13.80	13.75	-0.10	2	4820
12:49:04	13.75	13.80	13.75	-0.10	2	4818
12:49:00	13.75	13.80	13.80	-0.05	1	4816
12:48:37	13.75	13.80	13.75	-0.10	1	4815
12:47:43	13.75	13.80	13.75	-0.10	1	4814
12:47:33	13.75	13.80	13.75	-0.10	1	4813
12:46:53	13.75	13.80	13.75	-0.10	1	4812
12:46:08	13.75	13.80	13.75	-0.10	10	4811
12:45:56	13.75	13.80	13.75	-0.10	1	4801
12:45:56	13.75	13.80	13.75	-0.10	1	4800
12:45:50	13.75	13.80	13.75	-0.10	1	4799
12:45:50	13.75	13.80	13.80	-0.05	1	4798
12:45:46	13.75	13.80	13.75	-0.10	1	4797
12:45:38	13.75	13.80	13.75	-0.10	1	4796
12:45:34	13.75	13.80	13.75	-0.10	2	4795
12:44:42	13.75	13.80	13.80	-0.05	1	4793
12:44:37	13.75	13.80	13.75	-0.10	1	4792
12:44:20	13.75	13.80	13.75	-0.10	2	4791
12:44:15	13.75	13.80	13.80	-0.05	5	4789
12:44:00	13.75	13.80	13.80	-0.05	1	4784
12:43:58	13.75	13.80	13.75	-0.10	4	4783
12:43:32	13.75	13.80	13.75	-0.10	2	4779
12:43:05	13.75	13.80	13.75	-0.10	1	4777
12:42:40	13.75	13.80	13.75	-0.10	1	4776
12:42:40	13.75	13.80	13.75	-0.10	1	4775
12:42:40	13.75	13.80	13.75	-0.10	1	4774
12:42:40	13.75	13.80	13.80	-0.05	1	4773
12:42:28	13.75	13.80	13.80	-0.05	1	4772
12:41:25	13.75	13.80	13.75	-0.10	1	4771
12:41:17	13.75	13.80	13.75	-0.10	5	4770
12:41:15	13.75	13.80	13.75	-0.10	19	4765
12:41:13	13.75	13.80	13.75	-0.10	1	4746
12:40:47	13.75	13.80	13.80	-0.05	1	4745
12:39:56	13.75	13.80	13.75	-0.10	1	4744
12:39:50	13.75	13.80	13.75	-0.10	2	4743
12:39:30	13.75	13.80	13.80	-0.05	1	4741
12:39:16	13.75	13.80	13.75	-0.10	1	4740
12:38:09	13.75	13.80	13.75	-0.10	3	4739
12:38:07	13.75	13.80	13.80	-0.05	1	4736
12:37:57	13.75	13.80	13.80	-0.05	2	4735
12:36:48	13.75	13.80	13.80	-0.05	1	4733
12:36:31	13.75	13.80	13.80	-0.05	1	4732
12:36:25	13.75	13.80	13.80	-0.05	1	4731
12:36:20	13.75	13.80	13.80	-0.05	1	4730
12:36:15	13.75	13.80	13.75	-0.10	16	4729
12:36:15	13.75	13.80	13.75	-0.10	1	4713
12:36:15	13.75	13.80	13.75	-0.10	50	4712
12:35:42	13.75	13.80	13.80	-0.05	5	4662
12:35:39	13.75	13.80	13.75	-0.10	1	4657
12:34:53	13.75	13.80	13.75	-0.10	2	4656
12:34:51	13.75	13.80	13.75	-0.10	1	4654
12:34:00	13.75	13.80	13.75	-0.10	3	4653
12:33:11	13.75	13.80	13.75	-0.10	4	4650
12:33:10	13.75	13.80	13.80	-0.05	1	4646
12:33:09	13.75	13.80	13.80	-0.05	3	4645
12:32:52	13.75	13.80	13.75	-0.10	3	4642
12:32:39	13.75	13.80	13.75	-0.10	5	4639
12:32:00	13.75	13.80	13.75	-0.10	2	4634
12:29:50	13.75	13.80	13.75	-0.10	1	4632
12:29:48	13.75	13.80	13.80	-0.05	20	4631
12:29:44	13.75	13.80	13.75	-0.10	15	4611
12:29:35	13.75	13.80	13.75	-0.10	2	4596
12:29:35	13.75	13.80	13.75	-0.10	37	4594
12:29:35	13.75	13.80	13.75	-0.10	10	4557
12:27:12	13.75	13.80	13.80	-0.05	2	4547
12:26:59	13.75	13.80	13.75	-0.10	2	4545
12:26:48	13.75	13.80	13.80	-0.05	1	4543
12:26:48	13.75	13.80	13.80	-0.05	7	4542
12:26:18	13.75	13.80	13.80	-0.05	2	4535
12:26:14	13.75	13.80	13.75	-0.10	1	4533
12:26:14	13.75	13.80	13.80	-0.05	3	4532
12:25:53	13.75	13.80	13.80	-0.05	5	4529
12:25:48	13.75	13.80	13.80	-0.05	1	4524
12:25:40	13.75	13.80	13.80	-0.05	1	4523
12:25:19	13.75	13.80	13.80	-0.05	1	4522
12:25:19	13.75	13.80	13.80	-0.05	3	4521
12:25:18	13.75	13.80	13.80	-0.05	1	4518
12:24:15	13.75	13.80	13.80	-0.05	1	4517
12:23:22	13.75	13.80	13.80	-0.05	10	4516
12:22:39	13.75	13.80	13.80	-0.05	1	4506
12:22:21	13.75	13.80	13.80	-0.05	1	4505
12:22:14	13.75	13.80	13.80	-0.05	10	4504
12:22:03	13.75	13.80	13.80	-0.05	2	4494
12:21:24	13.75	13.80	13.80	-0.05	1	4492
12:21:20	13.75	13.80	13.75	-0.10	3	4491
12:19:41	13.75	13.80	13.80	-0.05	5	4488
12:19:24	13.75	13.80	13.80	-0.05	2	4483
12:19:08	13.75	13.80	13.80	-0.05	1	4481
12:18:51	13.75	13.80	13.80	-0.05	1	4480
12:18:30	13.75	13.80	13.80	-0.05	1	4479
12:18:20	13.75	13.80	13.80	-0.05	1	4478
12:18:11	13.75	13.80	13.80	-0.05	1	4477
12:15:46	13.75	13.80	13.75	-0.10	1	4476
12:15:38	13.75	13.80	13.80	-0.05	10	4475
12:13:37	13.75	13.80	13.75	-0.10	2	4465
12:12:58	13.75	13.80	13.80	-0.05	1	4463
12:12:51	13.75	13.80	13.75	-0.10	5	4462
12:12:46	13.75	13.80	13.80	-0.05	2	4457
12:12:40	13.75	13.80	13.80	-0.05	2	4455
12:12:37	13.75	13.80	13.80	-0.05	2	4453
12:12:29	13.75	13.80	13.80	-0.05	1	4451
12:12:28	13.75	13.80	13.80	-0.05	5	4450
12:12:25	13.75	13.80	13.80	-0.05	2	4445
12:12:24	13.75	13.80	13.80	-0.05	5	4443
12:12:19	13.75	13.80	13.80	-0.05	5	4438
12:11:58	13.80	13.85	13.80	-0.05	1	4433
12:11:58	13.80	13.85	13.80	-0.05	1	4432
12:11:55	13.75	13.80	13.80	-0.05	45	4431
12:11:29	13.75	13.80	13.80	-0.05	8	4386
12:11:25	13.75	13.80	13.80	-0.05	30	4378
12:11:23	13.75	13.80	13.80	-0.05	5	4348
12:10:58	13.75	13.80	13.80	-0.05	5	4343
12:10:48	13.75	13.80	13.80	-0.05	2	4338
12:10:16	13.75	13.80	13.80	-0.05	5	4336
12:10:08	13.75	13.80	13.80	-0.05	2	4331
12:09:18	13.75	13.80	13.80	-0.05	30	4329
12:08:50	13.75	13.80	13.80	-0.05	1	4299
12:08:37	13.75	13.80	13.80	-0.05	1	4298
12:08:27	13.75	13.80	13.80	-0.05	18	4297
12:07:45	13.75	13.80	13.80	-0.05	1	4279
12:07:00	13.75	13.80	13.80	-0.05	5	4278
12:06:09	13.75	13.80	13.80	-0.05	2	4273
12:03:33	13.75	13.80	13.75	-0.10	3	4271
12:03:21	13.75	13.80	13.80	-0.05	1	4268
12:02:43	13.75	13.80	13.80	-0.05	6	4267
12:02:16	13.75	13.80	13.80	-0.05	4	4261
12:01:18	13.75	13.80	13.80	-0.05	5	4257
12:01:14	13.75	13.80	13.75	-0.10	1	4252
11:58:37	13.75	13.80	13.75	-0.10	2	4251
11:56:37	13.75	13.80	13.75	-0.10	2	4249
11:56:18	13.75	13.80	13.75	-0.10	1	4247
11:56:12	13.75	13.80	13.75	-0.10	2	4246
11:56:06	13.75	13.80	13.75	-0.10	1	4244
11:56:01	13.75	13.80	13.75	-0.10	2	4243
11:55:02	13.75	13.80	13.75	-0.10	2	4241
11:54:42	13.75	13.80	13.80	-0.05	1	4239
11:53:39	13.75	13.80	13.75	-0.10	2	4238
11:52:58	13.75	13.80	13.80	-0.05	1	4236
11:52:29	13.75	13.80	13.80	-0.05	3	4235
11:52:27	13.75	13.80	13.75	-0.10	10	4232
11:51:42	13.75	13.80	13.80	-0.05	10	4222
11:51:27	13.75	13.80	13.75	-0.10	2	4212
11:51:27	13.75	13.80	13.80	-0.05	20	4210
11:51:21	13.75	13.80	13.80	-0.05	2	4190
11:51:08	13.75	13.80	13.80	-0.05	1	4188
11:51:00	13.75	13.80	13.80	-0.05	1	4187
11:50:45	13.75	13.80	13.80	-0.05	1	4186
11:50:39	13.75	13.80	13.80	-0.05	1	4185
11:50:14	13.75	13.80	13.75	-0.10	1	4184
11:49:47	13.75	13.80	13.80	-0.05	5	4183
11:49:32	13.75	13.80	13.75	-0.10	2	4178
11:47:52	13.75	13.80	13.80	-0.05	1	4176
11:47:48	13.75	13.80	13.80	-0.05	7	4175
11:46:45	13.75	13.80	13.80	-0.05	1	4168
11:45:49	13.75	13.80	13.75	-0.10	1	4167
11:45:45	13.75	13.80	13.75	-0.10	2	4166
11:45:36	13.75	13.80	13.80	-0.05	1	4164
11:44:49	13.75	13.80	13.75	-0.10	1	4163
11:43:53	13.75	13.80	13.75	-0.10	10	4162
11:43:29	13.75	13.80	13.80	-0.05	1	4152
11:42:45	13.75	13.80	13.75	-0.10	4	4151
11:42:16	13.75	13.80	13.75	-0.10	5	4147
11:41:44	13.75	13.80	13.80	-0.05	5	4142
11:41:26	13.75	13.80	13.80	-0.05	1	4137
11:40:04	13.75	13.80	13.80	-0.05	3	4136
11:38:41	13.75	13.80	13.80	-0.05	10	4133
11:37:56	13.75	13.80	13.80	-0.05	5	4123
11:37:12	13.75	13.80	13.80	-0.05	10	4118
11:37:03	13.75	13.80	13.80	-0.05	5	4108
11:36:43	13.75	13.80	13.80	-0.05	2	4103
11:36:42	13.75	13.80	13.75	-0.10	1	4101
11:35:40	13.75	13.80	13.80	-0.05	5	4100
11:35:30	13.75	13.80	13.80	-0.05	5	4095
11:35:26	13.75	13.80	13.75	-0.10	3	4090
11:35:23	13.75	13.80	13.80	-0.05	3	4087
11:35:20	13.75	13.80	13.80	-0.05	2	4084
11:34:35	13.75	13.80	13.80	-0.05	1	4082
11:34:33	13.75	13.80	13.80	-0.05	10	4081
11:34:21	13.75	13.80	13.80	-0.05	1	4071
11:33:10	13.75	13.80	13.80	-0.05	1	4070
11:32:57	13.75	13.80	13.80	-0.05	1	4069
11:31:31	13.75	13.80	13.80	-0.05	1	4068
11:31:28	13.75	13.80	13.80	-0.05	1	4067
11:31:17	13.75	13.80	13.80	-0.05	2	4066
11:30:56	13.75	13.80	13.80	-0.05	2	4064
11:29:53	13.75	13.80	13.75	-0.10	1	4062
11:29:53	13.75	13.80	13.80	-0.05	1	4061
11:29:32	13.75	13.80	13.80	-0.05	16	4060
11:29:15	13.75	13.80	13.80	-0.05	1	4044
11:28:51	13.75	13.80	13.80	-0.05	1	4043
11:28:35	13.75	13.80	13.80	-0.05	1	4042
11:28:26	13.75	13.80	13.80	-0.05	1	4041
11:27:43	13.75	13.80	13.80	-0.05	2	4040
11:27:28	13.75	13.80	13.80	-0.05	3	4038
11:27:28	13.75	13.80	13.75	-0.10	3	4035
11:27:28	13.75	13.80	13.75	-0.10	7	4032
11:27:20	13.75	13.80	13.80	-0.05	5	4025
11:27:05	13.75	13.80	13.80	-0.05	5	4020
11:26:47	13.75	13.80	13.80	-0.05	1	4015
11:26:24	13.75	13.80	13.75	-0.10	1	4014
11:26:08	13.75	13.80	13.75	-0.10	1	4013
11:25:34	13.75	13.80	13.80	-0.05	2	4012
11:25:33	13.75	13.80	13.75	-0.10	5	4010
11:25:23	13.75	13.80	13.75	-0.10	9	4005
11:24:54	13.75	13.80	13.80	-0.05	2	3996
11:24:54	13.75	13.80	13.75	-0.10	1	3994
11:24:29	13.75	13.80	13.75	-0.10	2	3993
11:23:33	13.75	13.80	13.75	-0.10	1	3991
11:23:20	13.75	13.80	13.75	-0.10	2	3990
11:21:56	13.75	13.80	13.75	-0.10	5	3988
11:21:46	13.75	13.80	13.75	-0.10	33	3983
11:21:02	13.75	13.80	13.80	-0.05	1	3950
11:20:16	13.75	13.80	13.75	-0.10	2	3949
11:19:54	13.75	13.80	13.80	-0.05	1	3947
11:18:38	13.75	13.80	13.75	-0.10	1	3946
11:18:36	13.75	13.80	13.75	-0.10	7	3945
11:18:28	13.75	13.80	13.75	-0.10	2	3938
11:18:24	13.75	13.80	13.75	-0.10	2	3936
11:17:41	13.75	13.80	13.75	-0.10	2	3934
11:16:32	13.75	13.80	13.75	-0.10	1	3932
11:15:53	13.75	13.80	13.75	-0.10	5	3931
11:15:31	13.75	13.80	13.75	-0.10	1	3926
11:15:21	13.75	13.80	13.80	-0.05	3	3925
11:15:16	13.75	13.80	13.80	-0.05	1	3922
11:14:30	13.75	13.80	13.75	-0.10	1	3921
11:13:46	13.75	13.80	13.80	-0.05	1	3920
11:13:36	13.75	13.80	13.75	-0.10	2	3919
11:13:15	13.75	13.85	13.75	-0.10	1	3917
11:13:15	13.80	13.85	13.80	-0.05	36	3916
11:13:15	13.80	13.85	13.80	-0.05	1	3880
11:13:14	13.80	13.85	13.80	-0.05	22	3879
11:13:08	13.80	13.85	13.80	-0.05	6	3857
11:12:30	13.80	13.85	13.85	0	1	3851
11:11:01	13.80	13.85	13.80	-0.05	14	3850
11:10:59	13.80	13.85	13.80	-0.05	5	3836
11:10:58	13.80	13.85	13.80	-0.05	2	3831
11:10:43	13.80	13.85	13.80	-0.05	1	3829
11:10:29	13.80	13.85	13.80	-0.05	3	3828
11:09:55	13.80	13.85	13.85	0	2	3825
11:08:23	13.80	13.85	13.85	0	1	3823
11:07:42	13.80	13.85	13.80	-0.05	4	3822
11:07:14	13.80	13.85	13.85	0	2	3818
11:07:11	13.80	13.85	13.80	-0.05	1	3816
11:06:57	13.80	13.85	13.85	0	1	3815
11:05:44	13.80	13.85	13.85	0	1	3814
11:05:23	13.80	13.85	13.80	-0.05	5	3813
11:04:47	13.80	13.85	13.85	0	10	3808
11:03:54	13.80	13.85	13.85	0	1	3798
11:03:22	13.80	13.85	13.80	-0.05	3	3797
11:03:19	13.80	13.85	13.80	-0.05	2	3794
11:03:18	13.80	13.85	13.85	0	1	3792
11:03:09	13.80	13.85	13.85	0	1	3791
11:02:46	13.80	13.85	13.80	-0.05	2	3790
11:02:40	13.80	13.85	13.85	0	2	3788
11:02:07	13.80	13.85	13.80	-0.05	6	3786
11:00:50	13.80	13.85	13.80	-0.05	1	3780
11:00:36	13.80	13.85	13.85	0	1	3779
11:00:21	13.80	13.85	13.85	0	2	3778
10:59:51	13.80	13.85	13.85	0	5	3776
10:59:32	13.80	13.85	13.85	0	5	3771
10:58:33	13.80	13.85	13.85	0	4	3766
10:57:38	13.80	13.85	13.85	0	2	3762
10:57:04	13.80	13.85	13.85	0	2	3760
10:57:00	13.80	13.85	13.85	0	2	3758
10:56:23	13.80	13.85	13.85	0	1	3756
10:52:55	13.80	13.85	13.85	0	1	3755
10:52:52	13.80	13.85	13.85	0	1	3754
10:52:45	13.80	13.85	13.85	0	1	3753
10:52:42	13.80	13.85	13.85	0	3	3752
10:52:23	13.80	13.85	13.85	0	1	3749
10:52:11	13.80	13.85	13.85	0	10	3748
10:52:06	13.80	13.85	13.80	-0.05	1	3738
10:52:02	13.80	13.85	13.85	0	1	3737
10:50:20	13.80	13.85	13.85	0	1	3736
10:49:29	13.80	13.85	13.85	0	10	3735
10:48:46	13.80	13.85	13.85	0	20	3725
10:48:30	13.80	13.85	13.85	0	1	3705
10:45:33	13.80	13.85	13.85	0	2	3704
10:45:32	13.80	13.85	13.80	-0.05	1	3702
10:44:25	13.80	13.85	13.85	0	5	3701
10:44:10	13.80	13.85	13.85	0	1	3696
10:44:07	13.80	13.85	13.85	0	3	3695
10:43:39	13.80	13.85	13.80	-0.05	2	3692
10:39:21	13.80	13.85	13.80	-0.05	2	3690
10:39:14	13.80	13.85	13.80	-0.05	1	3688
10:38:07	13.80	13.85	13.80	-0.05	10	3687
10:38:05	13.80	13.85	13.85	0	4	3677
10:37:24	13.85	13.90	13.85	0	41	3673
10:37:15	13.85	13.90	13.90	+0.05	2	3632
10:37:10	13.85	13.90	13.90	+0.05	10	3630
10:35:24	13.85	13.90	13.90	+0.05	1	3620
10:34:52	13.85	13.90	13.90	+0.05	2	3619
10:34:33	13.85	13.90	13.90	+0.05	1	3617
10:34:31	13.85	13.90	13.90	+0.05	15	3616
10:34:27	13.85	13.90	13.90	+0.05	9	3601
10:34:17	13.85	13.90	13.90	+0.05	1	3592
10:34:03	13.85	13.90	13.90	+0.05	5	3591
10:34:00	13.85	13.90	13.90	+0.05	1	3586
10:33:58	13.90	13.95	13.90	+0.05	3	3585
10:33:58	13.85	13.90	13.90	+0.05	7	3582
10:33:54	13.85	13.90	13.90	+0.05	18	3575
10:33:24	13.85	13.90	13.90	+0.05	1	3557
10:33:23	13.85	13.90	13.90	+0.05	20	3556
10:33:18	13.85	13.90	13.90	+0.05	2	3536
10:32:15	13.85	13.90	13.90	+0.05	1	3534
10:32:13	13.85	13.90	13.90	+0.05	1	3533
10:31:22	13.85	13.90	13.90	+0.05	1	3532
10:30:54	13.85	13.90	13.90	+0.05	2	3531
10:29:30	13.80	13.85	13.85	0	27	3529
10:28:33	13.80	13.85	13.85	0	5	3502
10:28:08	13.80	13.85	13.80	-0.05	2	3497
10:28:06	13.80	13.85	13.80	-0.05	1	3495
10:27:40	13.80	13.85	13.80	-0.05	1	3494
10:27:40	13.80	13.85	13.85	0	3	3493
10:25:58	13.80	13.85	13.85	0	1	3490
10:25:37	13.75	13.85	13.85	0	2	3489
10:25:15	13.75	13.80	13.80	-0.05	50	3487
10:24:53	13.75	13.80	13.75	-0.10	1	3437
10:24:52	13.75	13.80	13.75	-0.10	1	3436
10:23:27	13.75	13.80	13.75	-0.10	7	3435
10:23:20	13.75	13.80	13.75	-0.10	1	3428
10:23:00	13.70	13.75	13.75	-0.10	7	3427
10:23:00	13.70	13.75	13.75	-0.10	1	3420
10:23:00	13.70	13.75	13.75	-0.10	1	3419
10:23:00	13.75	13.80	13.75	-0.10	1	3418
10:23:00	13.75	13.80	13.75	-0.10	5	3417
10:23:00	13.75	13.80	13.75	-0.10	2	3412
10:23:00	13.75	13.80	13.75	-0.10	12	3410
10:23:00	13.75	13.80	13.75	-0.10	12	3398
10:23:00	13.75	13.80	13.75	-0.10	42	3386
10:23:00	13.75	13.80	13.75	-0.10	182	3344
10:22:14	13.75	13.80	13.75	-0.10	1	3162
10:22:08	13.75	13.80	13.80	-0.05	1	3161
10:22:04	13.75	13.80	13.80	-0.05	3	3160
10:21:48	13.75	13.80	13.80	-0.05	3	3157
10:21:48	13.75	13.80	13.75	-0.10	1	3154
10:21:10	13.75	13.80	13.80	-0.05	1	3153
10:20:57	13.75	13.80	13.75	-0.10	2	3152
10:20:31	13.75	13.80	13.75	-0.10	20	3150
10:19:04	13.75	13.80	13.75	-0.10	10	3130
10:18:50	13.75	13.80	13.75	-0.10	10	3120
10:17:55	13.75	13.80	13.75	-0.10	1	3110
10:17:40	13.75	13.80	13.75	-0.10	1	3109
10:16:43	13.75	13.80	13.80	-0.05	10	3108
10:16:39	13.75	13.80	13.80	-0.05	5	3098
10:15:50	13.75	13.80	13.75	-0.10	1	3093
10:15:39	13.75	13.80	13.75	-0.10	1	3092
10:15:39	13.75	13.80	13.75	-0.10	1	3091
10:15:39	13.80	13.85	13.80	-0.05	38	3090
10:15:39	13.80	13.85	13.80	-0.05	1	3052
10:15:39	13.80	13.85	13.80	-0.05	37	3051
10:15:39	13.80	13.85	13.80	-0.05	1	3014
10:15:37	13.80	13.85	13.80	-0.05	1	3013
10:15:34	13.80	13.85	13.80	-0.05	1	3012
10:15:33	13.80	13.85	13.85	0	1	3011
10:14:33	13.80	13.85	13.80	-0.05	1	3010
10:14:15	13.80	13.85	13.80	-0.05	1	3009
10:13:28	13.80	13.85	13.80	-0.05	2	3008
10:13:27	13.80	13.85	13.80	-0.05	15	3006
10:13:26	13.80	13.85	13.80	-0.05	1	2991
10:13:26	13.80	13.85	13.80	-0.05	20	2990
10:13:24	13.80	13.85	13.80	-0.05	20	2970
10:12:32	13.80	13.85	13.80	-0.05	1	2950
10:12:12	13.80	13.85	13.80	-0.05	2	2949
10:12:10	13.80	13.85	13.80	-0.05	1	2947
10:11:47	13.80	13.85	13.80	-0.05	2	2946
10:11:03	13.80	13.85	13.80	-0.05	1	2944
10:10:21	13.80	13.85	13.80	-0.05	1	2943
10:09:21	13.80	13.85	13.80	-0.05	2	2942
10:08:33	13.80	13.85	13.80	-0.05	1	2940
10:08:09	13.80	13.85	13.85	0	1	2939
10:07:35	13.80	13.85	13.85	0	6	2938
10:05:53	13.80	13.85	13.85	0	20	2932
10:05:46	13.80	13.85	13.85	0	20	2912
10:05:36	13.80	13.85	13.80	-0.05	15	2892
10:05:31	13.80	13.85	13.80	-0.05	1	2877
10:05:31	13.80	13.85	13.80	-0.05	20	2876
10:05:29	13.80	13.85	13.80	-0.05	1	2856
10:05:11	13.80	13.85	13.80	-0.05	1	2855
10:05:05	13.80	13.85	13.80	-0.05	5	2854
10:04:59	13.80	13.85	13.80	-0.05	3	2849
10:04:47	13.80	13.85	13.80	-0.05	6	2846
10:04:47	13.80	13.85	13.80	-0.05	7	2840
10:04:47	13.80	13.85	13.80	-0.05	90	2833
10:03:56	13.80	13.85	13.80	-0.05	5	2743
10:03:32	13.80	13.85	13.80	-0.05	5	2738
10:02:49	13.80	13.85	13.80	-0.05	10	2733
10:02:37	13.80	13.85	13.80	-0.05	23	2723
10:02:37	13.80	13.85	13.80	-0.05	2	2700
10:02:26	13.80	13.85	13.80	-0.05	23	2698
10:01:42	13.80	13.85	13.85	0	1	2675
10:01:17	13.80	13.85	13.80	-0.05	3	2674
10:01:13	13.80	13.85	13.80	-0.05	1	2671
10:00:58	13.80	13.85	13.80	-0.05	1	2670
10:00:05	13.80	13.85	13.80	-0.05	57	2669
09:59:13	13.80	13.85	13.85	0	1	2612
09:59:04	13.80	13.85	13.85	0	20	2611
09:58:28	13.80	13.85	13.85	0	1	2591
09:56:48	13.80	13.85	13.85	0	3	2590
09:56:37	13.80	13.85	13.85	0	1	2587
09:56:20	13.80	13.85	13.85	0	2	2586
09:56:08	13.80	13.85	13.85	0	30	2584
09:55:24	13.80	13.85	13.85	0	2	2554
09:55:18	13.80	13.85	13.85	0	1	2552
09:55:15	13.80	13.85	13.85	0	5	2551
09:55:05	13.80	13.85	13.80	-0.05	2	2546
09:54:25	13.80	13.85	13.85	0	5	2544
09:54:21	13.80	13.85	13.80	-0.05	1	2539
09:54:01	13.80	13.85	13.80	-0.05	3	2538
09:53:31	13.80	13.85	13.80	-0.05	2	2535
09:52:57	13.80	13.85	13.85	0	1	2533
09:52:50	13.80	13.85	13.80	-0.05	2	2532
09:51:22	13.80	13.85	13.85	0	2	2530
09:50:03	13.85	13.90	13.85	0	2	2528
09:50:03	13.80	13.85	13.85	0	18	2526
09:50:02	13.80	13.85	13.85	0	2	2508
09:49:08	13.80	13.85	13.85	0	1	2506
09:48:56	13.80	13.85	13.85	0	1	2505
09:48:27	13.85	13.90	13.85	0	8	2504
09:48:19	13.85	13.90	13.85	0	2	2496
09:47:51	13.85	13.90	13.85	0	1	2494
09:47:51	13.85	13.90	13.85	0	9	2493
09:47:51	13.85	13.90	13.85	0	14	2484
09:47:51	13.85	13.90	13.85	0	12	2470
09:47:20	13.85	13.90	13.85	0	1	2458
09:46:16	13.85	13.90	13.90	+0.05	2	2457
09:46:15	13.90	13.95	13.90	+0.05	46	2455
09:45:43	13.90	13.95	13.95	+0.10	1	2409
09:45:19	13.90	13.95	13.95	+0.10	2	2408
09:45:13	13.90	13.95	13.90	+0.05	1	2406
09:45:13	13.90	13.95	13.90	+0.05	3	2405
09:45:06	13.90	13.95	13.90	+0.05	1	2402
09:44:46	13.90	13.95	13.90	+0.05	2	2401
09:44:33	13.90	13.95	13.95	+0.10	2	2399
09:42:52	13.90	13.95	13.90	+0.05	1	2397
09:41:42	13.90	13.95	13.90	+0.05	3	2396
09:41:32	13.90	13.95	13.90	+0.05	2	2393
09:41:23	13.90	13.95	13.90	+0.05	1	2391
09:41:06	13.90	13.95	13.90	+0.05	1	2390
09:40:51	13.85	13.90	13.90	+0.05	1	2389
09:40:32	13.85	13.90	13.90	+0.05	1	2388
09:40:23	13.85	13.90	13.90	+0.05	49	2387
09:40:23	13.80	13.85	13.85	0	1	2338
09:40:23	13.80	13.85	13.85	0	4	2337
09:40:23	13.85	13.90	13.85	0	26	2333
09:39:26	13.85	13.90	13.85	0	4	2307
09:39:21	13.85	13.90	13.90	+0.05	1	2303
09:39:02	13.85	13.90	13.90	+0.05	1	2302
09:39:00	13.85	13.90	13.85	0	1	2301
09:38:41	13.85	13.90	13.85	0	10	2300
09:38:31	13.80	13.85	13.85	0	6	2290
09:38:31	13.80	13.85	13.85	0	12	2284
09:38:31	13.85	13.90	13.85	0	1	2272
09:38:30	13.80	13.90	13.80	-0.05	1	2271
09:38:30	13.85	13.90	13.85	0	44	2270
09:38:30	13.85	13.90	13.85	0	3	2226
09:38:30	13.85	13.90	13.85	0	2	2223
09:38:30	13.85	13.90	13.85	0	20	2221
09:38:21	13.85	13.90	13.90	+0.05	1	2201
09:38:16	13.85	13.90	13.90	+0.05	1	2200
09:37:41	13.85	13.90	13.90	+0.05	1	2199
09:37:18	13.85	13.90	13.90	+0.05	1	2198
09:37:10	13.85	13.90	13.90	+0.05	1	2197
09:36:07	13.85	13.90	13.85	0	1	2196
09:35:35	13.85	13.90	13.85	0	4	2195
09:35:35	13.85	13.90	13.85	0	1	2191
09:35:29	13.85	13.90	13.85	0	2	2190
09:35:29	13.85	13.90	13.85	0	57	2188
09:35:25	13.90	13.95	13.90	+0.05	1	2131
09:35:25	13.90	13.95	13.90	+0.05	2	2130
09:35:25	13.85	13.90	13.90	+0.05	14	2128
09:35:25	13.85	13.90	13.90	+0.05	1	2114
09:35:25	13.90	13.95	13.90	+0.05	71	2113
09:34:51	13.90	13.95	13.90	+0.05	1	2042
09:34:44	13.90	13.95	13.90	+0.05	4	2041
09:34:24	13.90	13.95	13.90	+0.05	2	2037
09:33:46	13.90	13.95	13.90	+0.05	3	2035
09:33:31	13.90	13.95	13.90	+0.05	2	2032
09:33:07	13.85	13.90	13.90	+0.05	2	2030
09:33:01	13.85	13.90	13.90	+0.05	2	2028
09:32:52	13.85	13.90	13.90	+0.05	1	2026
09:32:45	13.85	13.90	13.90	+0.05	8	2025
09:32:20	13.85	13.90	13.90	+0.05	1	2017
09:32:16	13.85	13.90	13.90	+0.05	5	2016
09:31:53	13.85	13.90	13.90	+0.05	2	2011
09:31:42	13.85	13.90	13.90	+0.05	10	2009
09:31:38	13.85	13.90	13.90	+0.05	1	1999
09:31:31	13.85	13.90	13.90	+0.05	1	1998
09:31:24	13.85	13.90	13.90	+0.05	12	1997
09:31:24	13.85	13.90	13.90	+0.05	10	1985
09:31:09	13.85	13.90	13.90	+0.05	1	1975
09:30:46	13.85	13.90	13.90	+0.05	1	1974
09:28:38	13.85	13.90	13.90	+0.05	3	1973
09:28:13	13.85	13.90	13.85	0	1	1970
09:28:03	13.80	13.85	13.85	0	75	1969
09:27:39	13.80	13.85	13.80	-0.05	5	1894
09:27:37	13.80	13.85	13.80	-0.05	1	1889
09:27:37	13.75	13.80	13.80	-0.05	5	1888
09:27:35	13.80	13.85	13.80	-0.05	5	1883
09:27:30	13.80	13.85	13.80	-0.05	5	1878
09:27:24	13.80	13.85	13.80	-0.05	5	1873
09:27:12	13.80	13.85	13.80	-0.05	1	1868
09:26:38	13.80	13.85	13.80	-0.05	10	1867
09:26:21	13.80	13.85	13.80	-0.05	3	1857
09:25:38	13.80	13.85	13.80	-0.05	2	1854
09:24:40	13.80	13.85	13.80	-0.05	1	1852
09:24:01	13.80	13.85	13.80	-0.05	2	1851
09:23:27	13.80	13.85	13.80	-0.05	7	1849
09:23:17	13.80	13.85	13.85	0	1	1842
09:23:12	13.80	13.85	13.85	0	1	1841
09:23:05	13.75	13.85	13.85	0	12	1840
09:23:04	13.80	13.85	13.80	-0.05	10	1828
09:22:49	13.80	13.85	13.80	-0.05	21	1818
09:22:41	13.80	13.85	13.85	0	5	1797
09:22:21	13.80	13.85	13.85	0	2	1792
09:21:28	13.80	13.85	13.85	0	3	1790
09:21:13	13.80	13.85	13.80	-0.05	1	1787
09:21:13	13.80	13.85	13.80	-0.05	9	1786
09:21:00	13.80	13.85	13.85	0	2	1777
09:20:41	13.80	13.85	13.85	0	2	1775
09:20:08	13.80	13.85	13.80	-0.05	1	1773
09:20:08	13.80	13.85	13.80	-0.05	1	1772
09:20:07	13.75	13.85	13.85	0	5	1771
09:20:06	13.80	13.85	13.80	-0.05	35	1766
09:20:06	13.80	13.85	13.80	-0.05	11	1731
09:19:44	13.75	13.80	13.80	-0.05	80	1720
09:18:57	13.75	13.80	13.75	-0.10	6	1640
09:18:57	13.75	13.80	13.75	-0.10	6	1634
09:18:55	13.75	13.80	13.75	-0.10	3	1628
09:18:18	13.75	13.80	13.75	-0.10	1	1625
09:18:11	13.75	13.80	13.75	-0.10	19	1624
09:18:11	13.75	13.80	13.75	-0.10	1	1605
09:18:10	13.70	13.80	13.70	-0.15	2	1604
09:18:10	13.75	13.80	13.75	-0.10	1	1602
09:17:51	13.75	13.80	13.75	-0.10	2	1601
09:17:51	13.70	13.75	13.75	-0.10	8	1599
09:17:47	13.70	13.75	13.75	-0.10	1	1591
09:17:42	13.70	13.75	13.75	-0.10	1	1590
09:17:42	13.70	13.75	13.70	-0.15	1	1589
09:17:42	13.70	13.75	13.75	-0.10	10	1588
09:17:29	13.70	13.75	13.75	-0.10	2	1578
09:17:21	13.70	13.75	13.75	-0.10	5	1576
09:17:13	13.70	13.75	13.75	-0.10	1	1571
09:17:11	13.70	13.75	13.75	-0.10	1	1570
09:17:10	13.70	13.75	13.75	-0.10	15	1569
09:16:47	13.70	13.75	13.75	-0.10	30	1554
09:16:35	13.70	13.75	13.75	-0.10	1	1524
09:16:05	13.75	13.80	13.75	-0.10	18	1523
09:16:05	13.75	13.80	13.75	-0.10	20	1505
09:16:05	13.75	13.80	13.75	-0.10	49	1485
09:15:42	13.75	13.80	13.75	-0.10	4	1436
09:15:21	13.75	13.80	13.80	-0.05	1	1432
09:14:56	13.75	13.80	13.80	-0.05	2	1431
09:14:33	13.75	13.80	13.80	-0.05	1	1429
09:14:28	13.75	13.80	13.75	-0.10	1	1428
09:13:51	13.75	13.80	13.80	-0.05	1	1427
09:13:47	13.75	13.80	13.75	-0.10	1	1426
09:13:38	13.75	13.80	13.80	-0.05	3	1425
09:13:38	13.75	13.80	13.75	-0.10	1	1422
09:13:05	13.75	13.80	13.75	-0.10	7	1421
09:13:03	13.75	13.80	13.80	-0.05	2	1414
09:11:50	13.75	13.80	13.80	-0.05	2	1412
09:11:38	13.70	13.75	13.75	-0.10	2	1410
09:11:38	13.70	13.75	13.75	-0.10	1	1408
09:11:38	13.75	13.80	13.75	-0.10	2	1407
09:11:27	13.75	13.80	13.75	-0.10	4	1405
09:11:25	13.75	13.80	13.75	-0.10	5	1401
09:11:16	13.75	13.80	13.75	-0.10	12	1396
09:11:00	13.70	13.80	13.70	-0.15	5	1384
09:10:52	13.70	13.75	13.75	-0.10	1	1379
09:10:39	13.70	13.75	13.75	-0.10	17	1378
09:10:37	13.70	13.75	13.75	-0.10	1	1361
09:10:36	13.70	13.75	13.75	-0.10	1	1360
09:10:35	13.70	13.75	13.75	-0.10	5	1359
09:10:27	13.75	13.80	13.75	-0.10	89	1354
09:10:27	13.75	13.80	13.75	-0.10	8	1265
09:10:18	13.75	13.80	13.80	-0.05	10	1257
09:10:09	13.75	13.80	13.80	-0.05	2	1247
09:10:04	13.80	13.85	13.80	-0.05	1	1245
09:10:00	13.80	13.85	13.80	-0.05	8	1244
09:10:00	13.80	13.85	13.80	-0.05	2	1236
09:09:41	13.80	13.85	13.80	-0.05	1	1234
09:09:25	13.80	13.85	13.85	0	4	1233
09:09:01	13.80	13.85	13.80	-0.05	31	1229
09:08:57	13.80	13.85	13.80	-0.05	11	1198
09:08:55	13.80	13.85	13.80	-0.05	1	1187
09:08:53	13.80	13.85	13.80	-0.05	16	1186
09:08:53	13.80	13.85	13.80	-0.05	14	1170
09:08:53	13.80	13.85	13.80	-0.05	4	1156
09:08:53	13.80	13.85	13.80	-0.05	46	1152
09:08:45	13.80	13.85	13.85	0	3	1106
09:08:43	13.80	13.85	13.80	-0.05	1	1103
09:08:38	13.80	13.85	13.85	0	5	1102
09:08:31	13.80	13.85	13.85	0	10	1097
09:08:24	13.80	13.85	13.85	0	1	1087
09:08:09	13.80	13.85	13.85	0	2	1086
09:08:05	13.80	13.85	13.85	0	1	1084
09:08:02	13.80	13.85	13.85	0	8	1083
09:07:58	13.80	13.85	13.85	0	3	1075
09:07:57	13.80	13.85	13.85	0	1	1072
09:07:56	13.80	13.85	13.85	0	5	1071
09:07:39	13.80	13.85	13.85	0	2	1066
09:07:12	13.80	13.85	13.85	0	1	1064
09:07:05	13.80	13.85	13.85	0	3	1063
09:06:56	13.80	13.85	13.80	-0.05	5	1060
09:05:44	13.80	13.85	13.80	-0.05	2	1055
09:05:43	13.80	13.85	13.80	-0.05	1	1053
09:05:40	13.80	13.85	13.80	-0.05	2	1052
09:05:37	13.80	13.85	13.80	-0.05	1	1050
09:05:31	13.75	13.85	13.85	0	20	1049
09:05:28	13.80	13.85	13.80	-0.05	4	1029
09:05:26	13.80	13.85	13.80	-0.05	2	1025
09:05:21	13.80	13.85	13.80	-0.05	1	1023
09:05:21	13.80	13.85	13.80	-0.05	1	1022
09:05:09	13.75	13.80	13.80	-0.05	5	1021
09:05:08	13.75	13.80	13.80	-0.05	1	1016
09:05:06	13.80	13.85	13.80	-0.05	1	1015
09:04:56	13.75	13.80	13.80	-0.05	5	1014
09:04:52	13.75	13.80	13.80	-0.05	2	1009
09:04:50	13.75	13.80	13.80	-0.05	1	1007
09:04:50	13.75	13.80	13.80	-0.05	1	1006
09:04:49	13.75	13.80	13.80	-0.05	6	1005
09:04:47	13.75	13.80	13.80	-0.05	5	999
09:04:44	13.75	13.80	13.80	-0.05	2	994
09:04:44	13.75	13.80	13.80	-0.05	1	992
09:04:41	13.75	13.80	13.80	-0.05	10	991
09:04:35	13.75	13.80	13.80	-0.05	3	981
09:04:35	13.75	13.80	13.80	-0.05	1	978
09:04:30	13.75	13.80	13.80	-0.05	5	977
09:04:19	13.75	13.85	13.85	0	1	972
09:04:16	13.80	13.85	13.80	-0.05	86	971
09:04:11	13.85	13.90	13.85	0	23	885
09:04:11	13.85	13.90	13.85	0	9	862
09:04:11	13.85	13.90	13.85	0	2	853
09:04:11	13.85	13.90	13.85	0	51	851
09:04:05	13.85	13.90	13.85	0	1	800
09:03:51	13.90	13.95	13.90	+0.05	23	799
09:03:51	13.90	13.95	13.90	+0.05	13	776
09:03:24	13.90	13.95	13.90	+0.05	12	763
09:03:22	13.85	13.90	13.90	+0.05	36	751
09:03:19	13.90	13.95	13.90	+0.05	1	715
09:03:17	13.90	13.95	13.90	+0.05	27	714
09:03:17	13.90	13.95	13.90	+0.05	2	687
09:03:17	13.90	13.95	13.90	+0.05	10	685
09:03:17	13.90	13.95	13.90	+0.05	28	675
09:03:03	13.90	13.95	13.90	+0.05	1	647
09:02:28	13.90	13.95	13.90	+0.05	3	646
09:02:11	13.90	13.95	13.95	+0.10	3	643
09:02:02	13.90	13.95	13.90	+0.05	1	640
09:02:02	13.90	13.95	13.95	+0.10	5	639
09:01:59	13.90	13.95	13.95	+0.10	5	634
09:01:54	13.90	13.95	13.95	+0.10	1	629
09:01:35	13.95	14.00	13.95	+0.10	84	628
09:01:30	13.95	14.00	14.00	+0.15	2	544
09:01:27	13.95	14.00	13.95	+0.10	15	542
09:01:24	13.95	14.00	13.95	+0.10	3	527
09:01:24	13.95	14.00	13.95	+0.10	1	524
09:01:24	14.00	14.05	14.00	+0.15	3	523
09:01:24	14.00	14.05	14.00	+0.15	50	520
09:01:24	14.00	14.05	14.00	+0.15	34	470
09:01:24	14.00	14.05	14.00	+0.15	4	436
09:01:24	14.00	14.05	14.00	+0.15	1	432
09:01:24	14.00	14.05	14.00	+0.15	18	431
09:01:24	14.00	14.05	14.00	+0.15	57	413
09:01:24	14.00	14.05	14.00	+0.15	2	356
09:01:03	14.00	14.05	14.00	+0.15	4	354
09:00:59	14.00	14.05	14.05	+0.20	1	350
09:00:57	14.00	14.05	14.05	+0.20	10	349
09:00:50	13.95	14.00	14.00	+0.15	45	339
09:00:49	13.95	14.00	14.00	+0.15	22	294
09:00:46	13.90	14.00	14.00	+0.15	3	272
09:00:38	13.90	13.95	13.95	+0.10	5	269
09:00:36	13.90	14.00	14.00	+0.15	1	264
09:00:36	13.95	14.00	13.95	+0.10	4	263
09:00:36	13.95	14.00	13.95	+0.10	15	259
09:00:33	13.95	14.00	13.95	+0.10	1	244
09:00:32	14.00	14.05	14.00	+0.15	25	243
09:00:32	14.00	14.05	14.00	+0.15	6	218
09:00:32	14.00	14.05	14.05	+0.20	1	212
09:00:16	14.05	14.10	14.05	+0.20	67	211
09:00:16	14.05	14.10	14.05	+0.20	37	144
09:00:13	--	--	14.05	+0.20	107	107

　

其他人也逛...

4月揪愛儲值-儲值5, 000元送50加碼金

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

PChome 購物儲值50, 000元

大潤發5000元即享券(餘額型)

MyCard 10000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值100, 000元

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 1000點虛擬點數卡

4月揪愛儲值-儲值3, 500元送35加碼金

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

DJI AVATA 2 暢飛套裝(三電池版)

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

和碩首季每股賺1.22元估第2季...

台積電4月營收攀升至2360億元 ...

我的自選股

即時重大訊息

‧日月光投控ADR10日上漲0.26美元...
‧微星：推AI PC擴大電競市占續...
‧友達ADR10日下跌0.06美元跌幅1....

加密貨幣

比特幣BTC	60598.63	-2,451.33	-3.89%
以太幣ETH	2897.67	-138.35	-4.56%
瑞波幣XRP	0.502312	-0.02	-3.59%
比特幣現金BCH	425.04	-29.92	-6.58%
萊特幣LTC	80.00	-3.06	-3.68%
卡達幣ADA	0.447038	-0.02	-3.55%
波場幣TRX	0.126752	0.00	0.44%
恆星幣XLM	0.106096	0.00	-2.17%

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。