最新金管會開放複委託投資虛擬資產ETF 凱基證上架逾60檔熱門[公告] 大略-KY:公告本公司113年11月份自結財務報表之自結負債比率、自結流動比率及自結速動比率

更新報價

上　曜 (1316) 建材營造上市

15.00 ▲+0.40 +2.74% 0.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.40	5,364	14.95	1	15.00	46	14.85	15.05	14.45	14.60

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	14.95	15.00	15.00	+0.40	9	5364
13:30:00	14.95	15.00	15.00	+0.40	438	5355
13:24:59	14.95	15.05	15.05	+0.45	3	4917
13:24:59	14.95	15.00	15.00	+0.40	3	4914
13:24:59	15.00	15.05	15.00	+0.40	1	4911
13:24:57	15.00	15.05	15.00	+0.40	2	4910
13:24:55	14.95	15.00	15.00	+0.40	17	4908
13:24:55	15.00	15.05	15.00	+0.40	3	4891
13:24:48	14.95	15.00	15.00	+0.40	3	4888
13:24:46	14.90	15.05	15.05	+0.45	2	4885
13:24:46	14.90	14.95	14.95	+0.35	2	4883
13:24:43	14.90	15.05	15.05	+0.45	1	4881
13:24:43	14.90	14.95	14.95	+0.35	3	4880
13:24:43	14.90	14.95	14.95	+0.35	1	4877
13:24:43	14.90	15.00	15.00	+0.40	32	4876
13:24:43	14.90	15.00	15.00	+0.40	100	4844
13:24:41	14.90	14.95	14.95	+0.35	17	4744
13:24:41	14.95	15.00	14.95	+0.35	3	4727
13:24:35	14.90	14.95	14.95	+0.35	1	4724
13:24:32	14.90	14.95	14.95	+0.35	9	4723
13:24:32	14.95	15.00	14.95	+0.35	1	4714
13:24:32	14.95	15.00	15.00	+0.40	1	4713
13:24:32	14.90	14.95	14.95	+0.35	1	4712
13:24:30	14.95	15.00	14.95	+0.35	1	4711
13:24:29	14.90	14.95	15.00	+0.40	35	4710
13:24:29	14.90	14.95	14.95	+0.35	15	4675
13:24:28	14.95	15.00	14.95	+0.35	4	4660
13:24:28	14.95	15.00	14.95	+0.35	2	4656
13:24:20	14.90	14.95	14.95	+0.35	1	4654
13:24:19	14.90	14.95	14.95	+0.35	1	4653
13:24:15	14.95	15.00	14.95	+0.35	1	4652
13:24:15	14.95	15.00	14.95	+0.35	1	4651
13:24:09	14.90	14.95	14.95	+0.35	5	4650
13:24:09	14.95	15.00	14.95	+0.35	5	4645
13:24:09	14.95	15.00	15.00	+0.40	1	4640
13:24:08	14.95	15.00	15.00	+0.40	25	4639
13:24:05	14.90	14.95	14.95	+0.35	188	4614
13:24:05	14.90	14.95	14.90	+0.30	1	4426
13:24:01	14.85	14.95	14.85	+0.25	8	4425
13:24:01	14.85	14.90	14.90	+0.30	10	4417
13:24:01	14.85	14.95	14.85	+0.25	3	4407
13:24:00	14.85	14.90	14.95	+0.35	2	4404
13:24:00	14.85	14.90	14.90	+0.30	48	4402
13:23:46	14.80	14.85	14.85	+0.25	1	4354
13:23:46	14.80	14.85	14.85	+0.25	4	4353
13:23:36	14.80	14.85	14.80	+0.20	1	4349
13:23:34	14.80	14.85	14.80	+0.20	1	4348
13:23:29	14.80	14.85	14.80	+0.20	1	4347
13:23:24	14.80	14.85	14.80	+0.20	1	4346
13:22:34	14.85	14.90	14.75	+0.15	3	4345
13:22:34	14.85	14.90	14.80	+0.20	12	4342
13:22:34	14.85	14.90	14.85	+0.25	5	4330
13:22:27	14.85	14.90	14.90	+0.30	2	4325
13:22:22	14.85	14.90	14.90	+0.30	1	4323
13:22:20	14.85	14.95	14.85	+0.25	1	4322
13:22:20	14.80	14.90	14.95	+0.35	1	4321
13:22:20	14.80	14.90	14.90	+0.30	1	4320
13:22:14	14.85	14.90	14.85	+0.25	3	4319
13:22:12	14.85	14.95	14.85	+0.25	1	4316
13:22:09	14.80	14.90	14.90	+0.30	26	4315
13:22:08	14.85	14.95	14.85	+0.25	1	4289
13:22:04	14.80	14.90	14.90	+0.30	10	4288
13:22:04	14.80	14.85	14.85	+0.25	8	4278
13:22:04	14.85	14.90	14.85	+0.25	2	4270
13:22:01	14.85	14.95	14.85	+0.25	1	4268
13:22:01	14.80	14.90	14.90	+0.30	91	4267
13:22:01	14.80	14.90	14.90	+0.30	40	4176
13:21:54	14.85	14.90	14.85	+0.25	12	4136
13:21:54	14.85	14.90	14.85	+0.25	1	4124
13:21:44	14.80	14.85	14.85	+0.25	38	4123
13:21:40	14.80	14.85	14.80	+0.20	3	4085
13:21:40	14.75	14.80	14.80	+0.20	7	4082
13:21:02	14.70	14.75	14.75	+0.15	10	4075
13:21:02	14.70	14.75	14.75	+0.15	3	4065
13:21:01	14.70	14.75	14.80	+0.20	91	4062
13:21:01	14.70	14.75	14.75	+0.15	9	3971
13:20:57	14.70	14.75	14.70	+0.10	7	3962
13:20:54	14.70	14.75	14.80	+0.20	5	3955
13:20:54	14.70	14.75	14.75	+0.15	15	3950
13:20:53	14.70	14.75	14.70	+0.10	1	3935
13:20:49	14.70	14.75	14.70	+0.10	1	3934
13:20:28	14.70	14.75	14.70	+0.10	1	3933
13:20:12	14.75	14.80	14.75	+0.15	4	3932
13:19:23	14.80	14.85	14.80	+0.20	18	3928
13:19:12	14.60	14.85	14.85	+0.25	3	3910
13:19:12	14.60	14.65	14.85	+0.25	79	3907
13:19:12	14.60	14.65	14.80	+0.20	86	3828
13:19:12	14.60	14.65	14.75	+0.15	33	3742
13:19:12	14.60	14.65	14.70	+0.10	71	3709
13:19:12	14.60	14.65	14.65	+0.05	31	3638
13:19:00	14.60	14.65	14.65	+0.05	1	3607
13:18:55	14.60	14.65	14.60	0	2	3606
13:18:49	14.60	14.65	14.65	+0.05	1	3604
13:18:20	14.60	14.65	14.65	+0.05	1	3603
13:18:09	14.60	14.65	14.65	+0.05	1	3602
13:18:08	14.60	14.65	14.60	0	20	3601
13:18:06	14.60	14.65	14.60	0	3	3581
13:17:55	14.60	14.65	14.60	0	2	3578
13:17:48	14.60	14.65	14.60	0	1	3576
13:17:30	14.60	14.65	14.60	0	1	3575
13:17:18	14.60	14.65	14.65	+0.05	1	3574
13:17:08	14.60	14.65	14.60	0	1	3573
13:17:00	14.60	14.65	14.60	0	1	3572
13:16:53	14.60	14.65	14.60	0	1	3571
13:16:31	14.60	14.65	14.60	0	2	3570
13:16:27	14.60	14.65	14.65	+0.05	1	3568
13:16:20	14.60	14.65	14.60	0	2	3567
13:16:14	14.60	14.65	14.65	+0.05	1	3565
13:16:03	14.60	14.65	14.65	+0.05	10	3564
13:15:36	14.60	14.65	14.65	+0.05	1	3554
13:15:23	14.60	14.65	14.60	0	1	3553
13:14:45	14.60	14.65	14.65	+0.05	1	3552
13:14:00	14.60	14.65	14.65	+0.05	1	3551
13:13:56	14.60	14.65	14.60	0	7	3550
13:13:54	14.60	14.65	14.65	+0.05	1	3543
13:13:20	14.60	14.65	14.65	+0.05	1	3542
13:13:20	14.65	14.70	14.65	+0.05	9	3541
13:13:18	14.65	14.70	14.65	+0.05	3	3532
13:12:24	14.65	14.70	14.65	+0.05	2	3529
13:12:24	14.65	14.70	14.65	+0.05	2	3527
13:11:57	14.65	14.70	14.65	+0.05	5	3525
13:11:42	14.65	14.70	14.65	+0.05	2	3520
13:11:37	14.65	14.70	14.65	+0.05	10	3518
13:11:03	14.65	14.70	14.65	+0.05	1	3508
13:10:54	14.65	14.70	14.65	+0.05	10	3507
13:10:49	14.65	14.70	14.65	+0.05	2	3497
13:10:39	14.65	14.70	14.65	+0.05	1	3495
13:10:28	14.65	14.70	14.65	+0.05	1	3494
13:10:01	14.65	14.70	14.65	+0.05	10	3493
13:09:15	14.65	14.70	14.65	+0.05	1	3483
13:09:13	14.65	14.70	14.65	+0.05	1	3482
13:08:53	14.65	14.70	14.65	+0.05	1	3481
13:08:53	14.65	14.70	14.65	+0.05	10	3480
13:08:37	14.65	14.70	14.65	+0.05	3	3470
13:07:46	14.65	14.70	14.65	+0.05	1	3467
13:07:32	14.65	14.70	14.70	+0.10	1	3466
13:07:09	14.65	14.70	14.70	+0.10	1	3465
13:06:18	14.65	14.70	14.70	+0.10	1	3464
13:06:08	14.65	14.70	14.70	+0.10	2	3463
13:05:55	14.65	14.70	14.65	+0.05	2	3461
13:05:35	14.65	14.70	14.70	+0.10	1	3459
13:05:32	14.65	14.70	14.70	+0.10	1	3458
13:05:32	14.65	14.70	14.70	+0.10	1	3457
13:05:32	14.65	14.70	14.70	+0.10	1	3456
13:05:32	14.65	14.70	14.70	+0.10	1	3455
13:05:32	14.65	14.70	14.70	+0.10	1	3454
13:05:21	14.65	14.70	14.70	+0.10	5	3453
13:04:36	14.65	14.70	14.65	+0.05	1	3448
13:03:21	14.65	14.70	14.65	+0.05	1	3447
13:02:19	14.65	14.70	14.65	+0.05	5	3446
13:02:10	14.65	14.70	14.65	+0.05	1	3441
13:02:05	14.65	14.70	14.70	+0.10	1	3440
13:01:42	14.65	14.70	14.65	+0.05	7	3439
13:01:28	14.65	14.70	14.65	+0.05	4	3432
13:01:23	14.65	14.70	14.65	+0.05	4	3428
13:01:00	14.65	14.70	14.65	+0.05	2	3424
13:00:57	14.65	14.70	14.70	+0.10	2	3422
13:00:55	14.65	14.70	14.65	+0.05	10	3420
13:00:53	14.65	14.70	14.65	+0.05	2	3410
13:00:20	14.65	14.70	14.65	+0.05	1	3408
12:59:53	14.65	14.70	14.65	+0.05	2	3407
12:59:33	14.65	14.70	14.65	+0.05	1	3405
12:59:27	14.65	14.70	14.70	+0.10	1	3404
12:58:20	14.65	14.70	14.70	+0.10	1	3403
12:57:34	14.65	14.70	14.70	+0.10	1	3402
12:56:55	14.65	14.70	14.65	+0.05	1	3401
12:55:50	14.65	14.70	14.65	+0.05	2	3400
12:55:34	14.65	14.70	14.65	+0.05	2	3398
12:55:04	14.65	14.70	14.65	+0.05	1	3396
12:54:25	14.65	14.70	14.65	+0.05	5	3395
12:54:06	14.65	14.70	14.65	+0.05	2	3390
12:54:01	14.65	14.70	14.65	+0.05	1	3388
12:53:20	14.65	14.70	14.65	+0.05	10	3387
12:52:39	14.65	14.70	14.65	+0.05	2	3377
12:52:24	14.65	14.70	14.65	+0.05	2	3375
12:50:54	14.65	14.70	14.70	+0.10	1	3373
12:50:44	14.65	14.70	14.70	+0.10	2	3372
12:49:56	14.65	14.70	14.65	+0.05	1	3370
12:47:12	14.65	14.70	14.65	+0.05	2	3369
12:47:00	14.65	14.70	14.65	+0.05	5	3367
12:44:36	14.65	14.70	14.65	+0.05	1	3362
12:43:04	14.65	14.70	14.70	+0.10	5	3361
12:41:25	14.65	14.70	14.70	+0.10	10	3356
12:40:34	14.65	14.70	14.65	+0.05	2	3346
12:37:40	14.60	14.65	14.65	+0.05	1	3344
12:37:15	14.60	14.65	14.65	+0.05	4	3343
12:37:15	14.60	14.65	14.65	+0.05	1	3339
12:37:15	14.65	14.70	14.65	+0.05	20	3338
12:37:14	14.65	14.70	14.65	+0.05	4	3318
12:37:12	14.65	14.70	14.65	+0.05	2	3314
12:36:32	14.65	14.70	14.65	+0.05	3	3312
12:36:03	14.65	14.70	14.65	+0.05	3	3309
12:35:30	14.65	14.70	14.70	+0.10	1	3306
12:34:23	14.65	14.70	14.65	+0.05	5	3305
12:34:13	14.65	14.70	14.65	+0.05	3	3300
12:29:25	14.65	14.70	14.70	+0.10	2	3297
12:28:31	14.65	14.70	14.65	+0.05	1	3295
12:28:03	14.60	14.65	14.65	+0.05	1	3294
12:27:57	14.60	14.65	14.65	+0.05	1	3293
12:27:50	14.60	14.65	14.65	+0.05	1	3292
12:27:50	14.60	14.65	14.65	+0.05	11	3291
12:27:50	14.60	14.65	14.65	+0.05	1	3280
12:27:28	14.60	14.65	14.65	+0.05	1	3279
12:27:19	14.60	14.65	14.65	+0.05	2	3278
12:27:14	14.60	14.65	14.65	+0.05	1	3276
12:27:03	14.60	14.65	14.65	+0.05	1	3275
12:26:29	14.65	14.70	14.65	+0.05	1	3274
12:26:29	14.60	14.65	14.65	+0.05	4	3273
12:26:14	14.60	14.65	14.65	+0.05	1	3269
12:26:12	14.60	14.65	14.65	+0.05	1	3268
12:25:53	14.60	14.65	14.65	+0.05	1	3267
12:24:54	14.60	14.65	14.65	+0.05	5	3266
12:24:38	14.60	14.65	14.65	+0.05	1	3261
12:23:55	14.60	14.65	14.65	+0.05	1	3260
12:23:22	14.60	14.65	14.65	+0.05	1	3259
12:23:10	14.60	14.65	14.65	+0.05	9	3258
12:22:50	14.60	14.65	14.65	+0.05	1	3249
12:22:00	14.60	14.65	14.65	+0.05	2	3248
12:20:40	14.60	14.65	14.65	+0.05	1	3246
12:20:26	14.60	14.65	14.65	+0.05	3	3245
12:18:10	14.60	14.65	14.65	+0.05	5	3242
12:16:49	14.60	14.65	14.65	+0.05	20	3237
12:16:42	14.60	14.65	14.60	0	1	3217
12:15:30	14.60	14.65	14.65	+0.05	10	3216
12:14:29	14.60	14.65	14.60	0	4	3206
12:14:10	14.60	14.65	14.65	+0.05	5	3202
12:13:22	14.60	14.65	14.65	+0.05	2	3197
12:12:12	14.60	14.65	14.65	+0.05	1	3195
12:11:56	14.60	14.65	14.65	+0.05	10	3194
12:11:15	14.60	14.65	14.65	+0.05	3	3184
12:10:26	14.60	14.65	14.65	+0.05	6	3181
12:09:50	14.60	14.65	14.65	+0.05	2	3175
12:09:09	14.60	14.65	14.60	0	1	3173
12:08:31	14.60	14.65	14.60	0	10	3172
12:08:09	14.60	14.65	14.65	+0.05	1	3162
12:05:30	14.60	14.65	14.65	+0.05	1	3161
12:04:12	14.60	14.65	14.65	+0.05	25	3160
12:03:42	14.60	14.65	14.65	+0.05	5	3135
12:01:57	14.60	14.65	14.65	+0.05	1	3130
12:01:34	14.60	14.65	14.65	+0.05	1	3129
12:00:01	14.60	14.65	14.65	+0.05	1	3128
11:55:34	14.60	14.65	14.60	0	1	3127
11:55:23	14.60	14.65	14.60	0	1	3126
11:52:21	14.60	14.65	14.60	0	1	3125
11:50:39	14.60	14.65	14.60	0	2	3124
11:50:05	14.60	14.65	14.60	0	2	3122
11:48:43	14.60	14.65	14.65	+0.05	1	3120
11:47:56	14.60	14.65	14.65	+0.05	1	3119
11:46:38	14.65	14.70	14.65	+0.05	27	3118
11:46:38	14.65	14.70	14.65	+0.05	10	3091
11:44:02	14.65	14.70	14.65	+0.05	1	3081
11:42:58	14.65	14.70	14.70	+0.10	2	3080
11:41:08	14.65	14.70	14.70	+0.10	1	3078
11:40:54	14.65	14.70	14.65	+0.05	1	3077
11:37:47	14.65	14.70	14.70	+0.10	1	3076
11:37:21	14.65	14.70	14.65	+0.05	1	3075
11:36:17	14.65	14.70	14.65	+0.05	1	3074
11:35:26	14.65	14.70	14.65	+0.05	2	3073
11:35:00	14.65	14.70	14.65	+0.05	1	3071
11:33:42	14.65	14.70	14.70	+0.10	1	3070
11:32:27	14.65	14.70	14.70	+0.10	1	3069
11:31:09	14.70	14.75	14.70	+0.10	1	3068
11:28:54	14.65	14.70	14.70	+0.10	3	3067
11:27:44	14.65	14.70	14.70	+0.10	3	3064
11:27:44	14.65	14.70	14.70	+0.10	2	3061
11:27:03	14.65	14.70	14.70	+0.10	1	3059
11:27:03	14.65	14.70	14.70	+0.10	2	3058
11:26:12	14.65	14.70	14.70	+0.10	1	3056
11:26:12	14.70	14.75	14.70	+0.10	14	3055
11:25:50	14.70	14.75	14.70	+0.10	4	3041
11:25:28	14.70	14.75	14.70	+0.10	50	3037
11:25:18	14.70	14.75	14.75	+0.15	2	2987
11:25:18	14.70	14.75	14.75	+0.15	1	2985
11:24:52	14.70	14.75	14.75	+0.15	1	2984
11:22:53	14.70	14.75	14.75	+0.15	4	2983
11:22:51	14.70	14.75	14.75	+0.15	7	2979
11:22:50	14.70	14.75	14.75	+0.15	3	2972
11:22:50	14.70	14.75	14.75	+0.15	1	2969
11:22:50	14.75	14.80	14.75	+0.15	1	2968
11:22:22	14.75	14.80	14.75	+0.15	3	2967
11:21:03	14.75	14.80	14.75	+0.15	2	2964
11:19:26	14.75	14.80	14.75	+0.15	1	2962
11:18:24	14.75	14.80	14.75	+0.15	4	2961
11:18:19	14.75	14.80	14.75	+0.15	7	2957
11:18:17	14.75	14.80	14.75	+0.15	5	2950
11:16:23	14.75	14.80	14.75	+0.15	1	2945
11:15:29	14.75	14.80	14.75	+0.15	6	2944
11:15:19	14.75	14.80	14.80	+0.20	1	2938
11:13:58	14.75	14.80	14.75	+0.15	1	2937
11:12:43	14.75	14.80	14.75	+0.15	1	2936
11:12:39	14.75	14.80	14.75	+0.15	2	2935
11:12:33	14.75	14.80	14.75	+0.15	5	2933
11:12:05	14.75	14.80	14.75	+0.15	2	2928
11:11:58	14.75	14.80	14.75	+0.15	1	2926
11:11:56	14.75	14.80	14.75	+0.15	5	2925
11:11:53	14.75	14.80	14.75	+0.15	1	2920
11:11:50	14.75	14.80	14.75	+0.15	10	2919
11:11:36	14.75	14.80	14.75	+0.15	5	2909
11:10:41	14.75	14.80	14.75	+0.15	2	2904
11:10:12	14.75	14.80	14.80	+0.20	4	2902
11:10:00	14.75	14.80	14.75	+0.15	2	2898
11:07:45	14.75	14.80	14.80	+0.20	5	2896
11:06:39	14.75	14.80	14.80	+0.20	3	2891
11:06:23	14.80	14.85	14.80	+0.20	17	2888
11:05:57	14.80	14.85	14.85	+0.25	10	2871
11:04:48	14.80	14.85	14.80	+0.20	1	2861
11:04:33	14.80	14.85	14.80	+0.20	1	2860
11:03:07	14.80	14.85	14.85	+0.25	2	2859
11:02:52	14.80	14.85	14.85	+0.25	2	2857
11:02:22	14.80	14.85	14.85	+0.25	2	2855
11:01:12	14.80	14.85	14.85	+0.25	1	2853
11:01:12	14.80	14.85	14.85	+0.25	1	2852
11:01:12	14.80	14.85	14.85	+0.25	3	2851
11:00:57	14.80	14.85	14.85	+0.25	8	2848
11:00:57	14.85	14.90	14.85	+0.25	2	2840
11:00:42	14.85	14.90	14.85	+0.25	2	2838
11:00:28	14.80	14.85	14.85	+0.25	2	2836
11:00:27	14.80	14.85	14.85	+0.25	10	2834
11:00:25	14.80	14.85	14.85	+0.25	2	2824
11:00:24	14.80	14.85	14.85	+0.25	2	2822
11:00:22	14.80	14.85	14.85	+0.25	1	2820
10:59:31	14.80	14.85	14.85	+0.25	1	2819
10:59:31	14.80	14.85	14.85	+0.25	1	2818
10:59:19	14.80	14.90	14.90	+0.30	1	2817
10:59:04	14.80	14.85	14.85	+0.25	4	2816
10:59:04	14.80	14.85	14.85	+0.25	12	2812
10:59:01	14.80	14.85	14.85	+0.25	1	2800
10:59:00	14.85	14.90	14.85	+0.25	4	2799
10:58:49	14.85	14.90	14.85	+0.25	5	2795
10:58:29	14.85	14.90	14.85	+0.25	3	2790
10:58:00	14.85	14.90	14.85	+0.25	2	2787
10:57:41	14.85	14.90	14.90	+0.30	1	2785
10:57:40	14.85	14.90	14.85	+0.25	2	2784
10:57:29	14.85	14.90	14.85	+0.25	3	2782
10:57:04	14.85	14.90	14.85	+0.25	1	2779
10:56:36	14.85	14.90	14.85	+0.25	1	2778
10:56:03	14.80	14.85	14.85	+0.25	4	2777
10:53:56	14.85	14.90	14.85	+0.25	1	2773
10:53:46	14.80	14.85	14.85	+0.25	5	2772
10:53:23	14.85	14.90	14.85	+0.25	1	2767
10:53:23	14.85	14.90	14.85	+0.25	2	2766
10:53:23	14.85	14.90	14.85	+0.25	2	2764
10:53:23	14.85	14.90	14.85	+0.25	5	2762
10:52:52	14.80	14.85	14.85	+0.25	1	2757
10:52:25	14.85	14.90	14.85	+0.25	1	2756
10:52:25	14.85	14.90	14.85	+0.25	1	2755
10:52:24	14.85	14.90	14.85	+0.25	12	2754
10:52:24	14.85	14.90	14.85	+0.25	2	2742
10:51:51	14.85	14.90	14.90	+0.30	2	2740
10:51:30	14.85	14.90	14.85	+0.25	2	2738
10:51:08	14.80	14.85	14.85	+0.25	4	2736
10:51:07	14.80	14.85	14.85	+0.25	1	2732
10:50:07	14.80	14.85	14.85	+0.25	1	2731
10:50:04	14.80	14.85	14.85	+0.25	1	2730
10:50:01	14.80	14.85	14.85	+0.25	1	2729
10:49:55	14.80	14.85	14.85	+0.25	1	2728
10:49:50	14.80	14.85	14.80	+0.20	15	2727
10:49:44	14.85	14.90	14.85	+0.25	7	2712
10:49:44	14.85	14.90	14.85	+0.25	1	2705
10:49:44	14.85	14.90	14.85	+0.25	6	2704
10:49:10	14.85	14.90	14.85	+0.25	1	2698
10:49:05	14.85	14.90	14.90	+0.30	1	2697
10:47:31	14.90	14.95	14.90	+0.30	1	2696
10:47:22	14.90	14.95	14.90	+0.30	6	2695
10:47:11	14.90	14.95	14.90	+0.30	1	2689
10:46:36	14.90	14.95	14.90	+0.30	1	2688
10:46:32	14.85	14.90	14.90	+0.30	6	2687
10:46:28	14.85	14.90	14.90	+0.30	7	2681
10:46:28	14.90	14.95	14.90	+0.30	3	2674
10:46:25	14.90	14.95	14.90	+0.30	6	2671
10:46:16	14.90	14.95	14.90	+0.30	2	2665
10:45:57	14.90	14.95	14.90	+0.30	10	2663
10:45:55	14.90	14.95	14.90	+0.30	10	2653
10:45:52	14.90	14.95	14.90	+0.30	3	2643
10:45:52	14.90	14.95	14.90	+0.30	5	2640
10:45:23	14.90	14.95	14.90	+0.30	5	2635
10:45:17	14.90	14.95	14.95	+0.35	1	2630
10:45:03	14.90	14.95	14.90	+0.30	10	2629
10:44:52	14.90	14.95	14.95	+0.35	5	2619
10:44:42	14.85	14.90	14.90	+0.30	6	2614
10:44:42	14.90	14.95	14.90	+0.30	4	2608
10:44:29	14.85	14.90	14.90	+0.30	2	2604
10:44:21	14.85	14.90	14.90	+0.30	25	2602
10:44:21	14.85	14.90	14.90	+0.30	4	2577
10:44:21	14.85	14.90	14.90	+0.30	10	2573
10:44:08	14.85	14.90	14.85	+0.25	3	2563
10:44:03	14.85	14.90	14.90	+0.30	5	2560
10:43:49	14.85	14.90	14.85	+0.25	5	2555
10:43:42	14.80	14.90	14.90	+0.30	1	2550
10:43:40	14.85	14.90	14.85	+0.25	20	2549
10:43:20	14.85	14.90	14.90	+0.30	13	2529
10:43:16	14.85	14.90	14.90	+0.30	10	2516
10:43:14	14.85	14.90	14.85	+0.25	1	2506
10:43:13	14.85	14.90	14.90	+0.30	2	2505
10:43:03	14.85	14.90	14.85	+0.25	10	2503
10:42:32	14.75	14.85	14.85	+0.25	42	2493
10:42:32	14.75	14.80	14.80	+0.20	2	2451
10:42:32	14.80	14.85	14.80	+0.20	11	2449
10:41:59	14.75	14.80	14.80	+0.20	12	2438
10:41:59	14.75	14.80	14.80	+0.20	10	2426
10:41:51	14.75	14.80	14.80	+0.20	1	2416
10:41:30	14.80	14.85	14.80	+0.20	3	2415
10:41:19	14.75	14.80	14.80	+0.20	17	2412
10:40:27	14.80	14.85	14.80	+0.20	22	2395
10:39:31	14.80	14.85	14.80	+0.20	1	2373
10:39:15	14.80	14.85	14.80	+0.20	1	2372
10:38:48	14.80	14.85	14.80	+0.20	1	2371
10:38:18	14.80	14.85	14.80	+0.20	1	2370
10:38:06	14.80	14.85	14.80	+0.20	1	2369
10:37:08	14.80	14.85	14.80	+0.20	1	2368
10:37:06	14.80	14.85	14.85	+0.25	10	2367
10:36:53	14.80	14.85	14.85	+0.25	1	2357
10:36:05	14.80	14.85	14.85	+0.25	1	2356
10:35:51	14.80	14.85	14.85	+0.25	10	2355
10:33:16	14.80	14.85	14.85	+0.25	2	2345
10:33:12	14.80	14.85	14.85	+0.25	1	2343
10:33:06	14.80	14.85	14.85	+0.25	10	2342
10:33:03	14.80	14.85	14.80	+0.20	1	2332
10:33:03	14.80	14.85	14.80	+0.20	2	2331
10:32:53	14.80	14.85	14.85	+0.25	1	2329
10:32:44	14.80	14.85	14.85	+0.25	1	2328
10:32:30	14.80	14.85	14.85	+0.25	1	2327
10:32:29	14.80	14.85	14.85	+0.25	1	2326
10:32:27	14.80	14.85	14.85	+0.25	1	2325
10:32:09	14.80	14.85	14.85	+0.25	1	2324
10:31:58	14.85	14.90	14.85	+0.25	5	2323
10:31:58	14.85	14.90	14.85	+0.25	10	2318
10:31:47	14.90	14.95	14.90	+0.30	4	2308
10:31:47	14.90	14.95	14.90	+0.30	3	2304
10:31:46	14.90	14.95	14.90	+0.30	1	2301
10:31:43	14.90	14.95	14.90	+0.30	1	2300
10:31:42	14.90	14.95	14.90	+0.30	2	2299
10:31:41	14.90	14.95	14.90	+0.30	2	2297
10:31:36	14.90	14.95	14.90	+0.30	2	2295
10:31:36	14.90	14.95	14.90	+0.30	4	2293
10:31:36	14.90	14.95	14.90	+0.30	8	2289
10:31:19	14.90	14.95	14.95	+0.35	1	2281
10:31:17	14.90	14.95	14.90	+0.30	2	2280
10:31:13	14.90	14.95	14.90	+0.30	1	2278
10:31:11	14.85	14.90	14.90	+0.30	16	2277
10:31:10	14.85	14.90	14.90	+0.30	2	2261
10:31:09	14.85	14.90	14.90	+0.30	5	2259
10:31:08	14.85	14.90	14.90	+0.30	9	2254
10:31:00	14.85	14.90	14.90	+0.30	3	2245
10:30:51	14.85	14.90	14.90	+0.30	5	2242
10:30:44	14.85	14.90	14.90	+0.30	1	2237
10:30:44	14.85	14.90	14.90	+0.30	10	2236
10:30:17	14.80	14.85	14.85	+0.25	25	2226
10:30:13	14.80	14.85	14.85	+0.25	2	2201
10:30:05	14.80	14.85	14.85	+0.25	1	2199
10:30:02	14.80	14.85	14.85	+0.25	1	2198
10:29:51	14.80	14.85	14.85	+0.25	1	2197
10:29:51	14.80	14.85	14.85	+0.25	14	2196
10:29:51	14.80	14.85	14.85	+0.25	2	2182
10:29:48	14.80	14.85	14.80	+0.20	1	2180
10:29:47	14.75	14.80	14.80	+0.20	4	2179
10:29:41	14.80	14.85	14.80	+0.20	6	2175
10:29:39	14.75	14.80	14.80	+0.20	64	2169
10:29:31	14.75	14.80	14.75	+0.15	1	2105
10:29:15	14.70	14.75	14.75	+0.15	1	2104
10:29:08	14.75	14.80	14.75	+0.15	5	2103
10:29:06	14.75	14.80	14.80	+0.20	1	2098
10:29:03	14.70	14.75	14.80	+0.20	42	2097
10:29:03	14.70	14.75	14.75	+0.15	8	2055
10:28:39	14.70	14.75	14.75	+0.15	1	2047
10:28:33	14.70	14.75	14.75	+0.15	1	2046
10:28:15	14.75	14.80	14.75	+0.15	3	2045
10:28:15	14.70	14.75	14.75	+0.15	3	2042
10:27:58	14.75	14.80	14.75	+0.15	3	2039
10:27:58	14.75	14.80	14.75	+0.15	3	2036
10:27:58	14.70	14.75	14.75	+0.15	27	2033
10:26:58	14.70	14.75	14.70	+0.10	1	2006
10:26:52	14.65	14.70	14.70	+0.10	3	2005
10:26:52	14.65	14.70	14.70	+0.10	21	2002
10:26:09	14.65	14.70	14.70	+0.10	1	1981
10:23:28	14.60	14.65	14.65	+0.05	10	1980
10:21:23	14.60	14.65	14.60	0	1	1970
10:18:22	14.65	14.70	14.65	+0.05	1	1969
10:17:47	14.65	14.70	14.65	+0.05	2	1968
10:13:31	14.65	14.70	14.65	+0.05	2	1966
10:12:01	14.60	14.65	14.65	+0.05	3	1964
10:11:59	14.65	14.70	14.65	+0.05	6	1961
10:11:48	14.65	14.70	14.65	+0.05	2	1955
10:08:19	14.65	14.70	14.65	+0.05	1	1953
10:08:07	14.60	14.65	14.65	+0.05	4	1952
10:07:28	14.60	14.65	14.65	+0.05	1	1948
10:07:12	14.65	14.70	14.65	+0.05	1	1947
10:06:53	14.60	14.65	14.65	+0.05	5	1946
10:06:48	14.60	14.65	14.65	+0.05	1	1941
10:05:57	14.60	14.65	14.65	+0.05	2	1940
10:05:56	14.60	14.65	14.65	+0.05	1	1938
10:05:17	14.60	14.65	14.60	0	1	1937
10:04:32	14.55	14.60	14.60	0	3	1936
10:04:32	14.65	14.70	14.60	0	31	1933
10:04:32	14.65	14.70	14.65	+0.05	3	1902
10:03:53	14.65	14.70	14.65	+0.05	1	1899
10:03:42	14.65	14.70	14.65	+0.05	4	1898
10:03:32	14.65	14.70	14.70	+0.10	1	1894
10:03:02	14.65	14.70	14.70	+0.10	1	1893
10:02:58	14.65	14.70	14.70	+0.10	1	1892
10:02:56	14.65	14.70	14.70	+0.10	1	1891
10:01:59	14.75	14.80	14.75	+0.15	2	1890
10:01:53	14.75	14.80	14.75	+0.15	1	1888
10:01:53	14.70	14.75	14.75	+0.15	2	1887
10:01:47	14.70	14.80	14.80	+0.20	1	1885
10:01:40	14.70	14.75	14.80	+0.20	1	1884
10:01:40	14.70	14.75	14.75	+0.15	1	1883
10:01:23	14.70	14.80	14.80	+0.20	1	1882
10:01:18	14.75	14.80	14.75	+0.15	1	1881
10:01:18	14.75	14.80	14.75	+0.15	1	1880
10:01:12	14.70	14.75	14.75	+0.15	5	1879
10:01:12	14.65	14.70	14.75	+0.15	17	1874
10:01:12	14.65	14.70	14.70	+0.10	13	1857
10:00:41	14.60	14.65	14.65	+0.05	5	1844
10:00:41	14.60	14.65	14.65	+0.05	30	1839
09:59:56	14.55	14.60	14.60	0	1	1809
09:59:54	14.55	14.60	14.60	0	2	1808
09:59:46	14.55	14.60	14.60	0	1	1806
09:58:59	14.55	14.60	14.60	0	2	1805
09:58:50	14.55	14.60	14.60	0	1	1803
09:57:40	14.55	14.60	14.60	0	10	1802
09:56:51	14.55	14.60	14.60	0	5	1792
09:54:19	14.60	14.65	14.60	0	1	1787
09:54:17	14.55	14.60	14.60	0	1	1786
09:53:51	14.60	14.65	14.60	0	1	1785
09:53:17	14.60	14.65	14.60	0	7	1784
09:51:39	14.55	14.60	14.60	0	5	1777
09:51:15	14.55	14.60	14.60	0	3	1772
09:51:01	14.55	14.60	14.60	0	1	1769
09:50:28	14.60	14.65	14.60	0	6	1768
09:50:16	14.60	14.65	14.60	0	5	1762
09:48:55	14.60	14.65	14.60	0	1	1757
09:48:00	14.60	14.65	14.60	0	2	1756
09:47:10	14.60	14.65	14.60	0	1	1754
09:46:52	14.60	14.65	14.65	+0.05	1	1753
09:46:19	14.65	14.70	14.65	+0.05	1	1752
09:46:07	14.65	14.70	14.65	+0.05	4	1751
09:46:02	14.65	14.70	14.70	+0.10	1	1747
09:45:53	14.70	14.75	14.70	+0.10	2	1746
09:45:50	14.65	14.70	14.70	+0.10	1	1744
09:45:23	14.70	14.75	14.70	+0.10	1	1743
09:45:17	14.70	14.75	14.70	+0.10	1	1742
09:45:13	14.70	14.75	14.70	+0.10	1	1741
09:45:12	14.70	14.75	14.70	+0.10	4	1740
09:45:09	14.65	14.75	14.75	+0.15	3	1736
09:45:00	14.70	14.75	14.70	+0.10	2	1733
09:45:00	14.70	14.75	14.70	+0.10	1	1731
09:44:58	14.75	14.80	14.75	+0.15	3	1730
09:44:58	14.70	14.75	14.75	+0.15	6	1727
09:44:58	14.70	14.75	14.75	+0.15	5	1721
09:44:58	14.70	14.75	14.75	+0.15	20	1716
09:44:58	14.70	14.75	14.75	+0.15	1	1696
09:44:54	14.70	14.75	14.75	+0.15	1	1695
09:44:50	14.65	14.70	14.70	+0.10	6	1694
09:44:49	14.65	14.70	14.70	+0.10	1	1688
09:44:45	14.65	14.70	14.70	+0.10	1	1687
09:44:45	14.65	14.70	14.70	+0.10	1	1686
09:44:43	14.65	14.70	14.70	+0.10	1	1685
09:44:38	14.65	14.70	14.70	+0.10	12	1684
09:44:38	14.65	14.70	14.70	+0.10	14	1672
09:44:37	14.60	14.65	14.65	+0.05	2	1658
09:44:36	14.60	14.65	14.65	+0.05	1	1656
09:44:33	14.60	14.65	14.65	+0.05	3	1655
09:44:29	14.55	14.60	14.65	+0.05	2	1652
09:44:29	14.55	14.60	14.60	0	1	1650
09:44:27	14.55	14.60	14.60	0	1	1649
09:44:25	14.55	14.60	14.60	0	3	1648
09:44:13	14.60	14.65	14.60	0	3	1645
09:43:57	14.60	14.65	14.60	0	4	1642
09:42:51	14.60	14.65	14.60	0	7	1638
09:42:51	14.50	14.60	14.60	0	36	1631
09:42:38	14.55	14.60	14.55	-0.05	2	1595
09:42:22	14.55	14.60	14.55	-0.05	1	1593
09:42:22	14.55	14.60	14.55	-0.05	1	1592
09:42:13	14.50	14.55	14.55	-0.05	6	1591
09:40:48	14.50	14.55	14.55	-0.05	1	1585
09:40:43	14.50	14.55	14.55	-0.05	1	1584
09:39:56	14.50	14.55	14.55	-0.05	5	1583
09:38:23	14.50	14.55	14.55	-0.05	2	1578
09:38:15	14.50	14.55	14.50	-0.10	3	1576
09:38:05	14.50	14.55	14.50	-0.10	1	1573
09:38:02	14.50	14.55	14.50	-0.10	1	1572
09:38:02	14.50	14.55	14.50	-0.10	2	1571
09:36:08	14.50	14.55	14.50	-0.10	5	1569
09:34:43	14.45	14.50	14.50	-0.10	9	1564
09:34:43	14.45	14.50	14.50	-0.10	2	1555
09:34:22	14.45	14.50	14.50	-0.10	1	1553
09:34:06	14.45	14.50	14.50	-0.10	2	1552
09:33:45	14.45	14.50	14.45	-0.15	2	1550
09:33:43	14.45	14.50	14.50	-0.10	1	1548
09:33:18	14.45	14.50	14.45	-0.15	1	1547
09:33:02	14.45	14.50	14.45	-0.15	2	1546
09:32:31	14.45	14.55	14.45	-0.15	2	1544
09:32:28	14.45	14.50	14.50	-0.10	1	1542
09:32:12	14.50	14.55	14.50	-0.10	1	1541
09:31:48	14.45	14.50	14.50	-0.10	2	1540
09:31:38	14.45	14.55	14.45	-0.15	5	1538
09:31:23	14.50	14.55	14.50	-0.10	2	1533
09:31:23	14.50	14.55	14.50	-0.10	1	1531
09:31:23	14.50	14.55	14.50	-0.10	1	1530
09:31:10	14.45	14.50	14.50	-0.10	10	1529
09:30:59	14.45	14.50	14.50	-0.10	2	1519
09:30:36	14.45	14.50	14.50	-0.10	2	1517
09:30:00	14.45	14.50	14.45	-0.15	1	1515
09:29:39	14.45	14.50	14.45	-0.15	1	1514
09:29:24	14.45	14.50	14.45	-0.15	2	1513
09:29:04	14.45	14.50	14.45	-0.15	1	1511
09:28:32	14.50	14.55	14.50	-0.10	28	1510
09:28:11	14.50	14.55	14.50	-0.10	1	1482
09:26:46	14.50	14.55	14.50	-0.10	2	1481
09:26:16	14.50	14.55	14.55	-0.05	1	1479
09:26:05	14.50	14.55	14.55	-0.05	1	1478
09:25:38	14.50	14.55	14.50	-0.10	8	1477
09:25:00	14.50	14.60	14.50	-0.10	2	1469
09:24:43	14.55	14.60	14.55	-0.05	1	1467
09:24:24	14.50	14.55	14.55	-0.05	1	1466
09:24:20	14.55	14.60	14.55	-0.05	5	1465
09:23:56	14.55	14.60	14.55	-0.05	18	1460
09:23:56	14.55	14.65	14.55	-0.05	4	1442
09:22:54	14.55	14.60	14.60	0	1	1438
09:22:41	14.55	14.60	14.60	0	2	1437
09:21:48	14.55	14.60	14.60	0	1	1435
09:21:45	14.55	14.60	14.60	0	1	1434
09:21:30	14.60	14.65	14.60	0	12	1433
09:20:21	14.60	14.65	14.60	0	1	1421
09:20:19	14.65	14.70	14.65	+0.05	4	1420
09:19:51	14.65	14.70	14.65	+0.05	1	1416
09:19:50	14.65	14.70	14.70	+0.10	2	1415
09:19:42	14.65	14.70	14.70	+0.10	1	1413
09:19:10	14.60	14.65	14.65	+0.05	1	1412
09:19:09	14.60	14.65	14.65	+0.05	2	1411
09:19:04	14.65	14.70	14.65	+0.05	5	1409
09:18:47	14.65	14.70	14.65	+0.05	1	1404
09:18:45	14.60	14.65	14.65	+0.05	2	1403
09:18:40	14.60	14.65	14.65	+0.05	1	1401
09:18:25	14.60	14.65	14.65	+0.05	1	1400
09:18:20	14.60	14.65	14.65	+0.05	3	1399
09:18:12	14.60	14.65	14.65	+0.05	1	1396
09:17:32	14.55	14.60	14.60	0	1	1395
09:16:46	14.55	14.65	14.55	-0.05	3	1394
09:16:46	14.50	14.55	14.65	+0.05	2	1391
09:16:46	14.50	14.55	14.60	0	15	1389
09:16:46	14.50	14.55	14.55	-0.05	3	1374
09:16:18	14.50	14.55	14.55	-0.05	1	1371
09:16:13	14.50	14.55	14.55	-0.05	5	1370
09:15:46	14.50	14.55	14.55	-0.05	1	1365
09:15:21	14.50	14.55	14.55	-0.05	1	1364
09:15:21	14.50	14.55	14.50	-0.10	1	1363
09:14:44	14.50	14.55	14.55	-0.05	5	1362
09:14:36	14.50	14.55	14.50	-0.10	1	1357
09:13:36	14.50	14.55	14.55	-0.05	5	1356
09:13:32	14.50	14.55	14.50	-0.10	1	1351
09:13:24	14.50	14.55	14.50	-0.10	5	1350
09:13:08	14.55	14.60	14.55	-0.05	1	1345
09:13:02	14.55	14.60	14.55	-0.05	1	1344
09:12:45	14.50	14.55	14.55	-0.05	2	1343
09:12:38	14.50	14.55	14.55	-0.05	3	1341
09:12:38	14.50	14.55	14.55	-0.05	10	1338
09:12:38	14.50	14.55	14.55	-0.05	1	1328
09:12:36	14.50	14.55	14.50	-0.10	1	1327
09:12:22	14.50	14.55	14.55	-0.05	1	1326
09:11:13	14.50	14.55	14.55	-0.05	1	1325
09:11:13	14.50	14.55	14.55	-0.05	3	1324
09:10:26	14.50	14.55	14.55	-0.05	1	1321
09:10:21	14.50	14.55	14.50	-0.10	1	1320
09:10:19	14.50	14.55	14.50	-0.10	1	1319
09:10:18	14.45	14.50	14.50	-0.10	4	1318
09:10:18	14.45	14.50	14.50	-0.10	1	1314
09:10:18	14.45	14.50	14.50	-0.10	5	1313
09:10:18	14.45	14.50	14.45	-0.15	1	1308
09:10:12	14.45	14.50	14.45	-0.15	1	1307
09:10:12	14.45	14.50	14.50	-0.10	1	1306
09:10:12	14.45	14.50	14.45	-0.15	5	1305
09:10:12	14.45	14.50	14.45	-0.15	1	1300
09:10:07	14.50	14.55	14.50	-0.10	27	1299
09:10:07	14.50	14.55	14.50	-0.10	20	1272
09:10:07	14.55	14.60	14.55	-0.05	33	1252
09:10:07	14.55	14.60	14.55	-0.05	11	1219
09:10:07	14.55	14.60	14.55	-0.05	6	1208
09:10:07	14.60	14.65	14.60	0	99	1202
09:10:07	14.60	14.65	14.60	0	5	1103
09:10:07	14.60	14.65	14.60	0	14	1098
09:10:07	14.60	14.65	14.60	0	1	1084
09:09:59	14.60	14.65	14.65	+0.05	5	1083
09:09:56	14.60	14.65	14.65	+0.05	1	1078
09:09:49	14.60	14.65	14.65	+0.05	1	1077
09:09:47	14.60	14.65	14.65	+0.05	2	1076
09:09:33	14.60	14.65	14.65	+0.05	3	1074
09:09:32	14.60	14.65	14.65	+0.05	1	1071
09:09:25	14.60	14.65	14.65	+0.05	1	1070
09:09:22	14.60	14.65	14.65	+0.05	5	1069
09:09:17	14.60	14.65	14.65	+0.05	1	1064
09:09:01	14.60	14.65	14.65	+0.05	2	1063
09:08:57	14.60	14.65	14.65	+0.05	1	1061
09:08:48	14.60	14.65	14.60	0	1	1060
09:08:47	14.60	14.65	14.60	0	1	1059
09:08:41	14.60	14.65	14.60	0	1	1058
09:08:37	14.60	14.65	14.60	0	1	1057
09:08:34	14.60	14.65	14.60	0	1	1056
09:08:34	14.60	14.65	14.60	0	1	1055
09:08:21	14.60	14.65	14.60	0	1	1054
09:08:17	14.60	14.65	14.60	0	1	1053
09:08:17	14.55	14.60	14.60	0	4	1052
09:08:11	14.55	14.60	14.60	0	2	1048
09:08:02	14.55	14.60	14.60	0	1	1046
09:07:53	14.55	14.60	14.55	-0.05	5	1045
09:07:38	14.55	14.65	14.55	-0.05	2	1040
09:07:38	14.55	14.60	14.65	+0.05	2	1038
09:07:38	14.55	14.60	14.60	0	8	1036
09:07:35	14.55	14.60	14.60	0	2	1028
09:07:32	14.55	14.60	14.60	0	2	1026
09:07:28	14.55	14.60	14.60	0	4	1024
09:07:22	14.55	14.60	14.60	0	1	1020
09:07:17	14.60	14.65	14.60	0	10	1019
09:07:15	14.60	14.65	14.65	+0.05	2	1009
09:06:20	14.60	14.65	14.60	0	3	1007
09:06:20	14.55	14.60	14.60	0	1	1004
09:06:19	14.55	14.60	14.60	0	10	1003
09:06:19	14.50	14.55	14.55	-0.05	24	993
09:06:18	14.50	14.55	14.55	-0.05	1	969
09:06:18	14.50	14.55	14.55	-0.05	1	968
09:06:03	14.50	14.55	14.55	-0.05	1	967
09:05:50	14.50	14.55	14.55	-0.05	10	966
09:05:43	14.50	14.55	14.55	-0.05	5	956
09:05:38	14.55	14.60	14.55	-0.05	21	951
09:05:38	14.55	14.60	14.55	-0.05	1	930
09:05:27	14.55	14.60	14.55	-0.05	1	929
09:05:16	14.55	14.60	14.55	-0.05	1	928
09:05:12	14.55	14.60	14.55	-0.05	1	927
09:04:50	14.55	14.60	14.55	-0.05	2	926
09:04:38	14.55	14.60	14.55	-0.05	1	924
09:04:33	14.55	14.60	14.55	-0.05	2	923
09:04:21	14.55	14.65	14.55	-0.05	1	921
09:04:20	14.60	14.65	14.60	0	11	920
09:04:20	14.60	14.65	14.60	0	1	909
09:04:20	14.60	14.65	14.60	0	1	908
09:04:20	14.55	14.60	14.60	0	7	907
09:04:14	14.60	14.65	14.60	0	22	900
09:04:14	14.60	14.65	14.60	0	12	878
09:04:12	14.60	14.65	14.60	0	1	866
09:04:10	14.60	14.65	14.60	0	1	865
09:04:01	14.60	14.70	14.60	0	3	864
09:03:52	14.60	14.65	14.70	+0.10	1	861
09:03:52	14.60	14.65	14.65	+0.05	4	860
09:03:51	14.60	14.65	14.65	+0.05	1	856
09:03:49	14.60	14.65	14.65	+0.05	5	855
09:03:40	14.60	14.70	14.70	+0.10	4	850
09:03:35	14.65	14.70	14.65	+0.05	9	846
09:03:35	14.65	14.70	14.65	+0.05	1	837
09:03:35	14.65	14.70	14.65	+0.05	1	836
09:03:35	14.65	14.70	14.65	+0.05	3	835
09:03:35	14.60	14.65	14.65	+0.05	7	832
09:03:32	14.60	14.65	14.65	+0.05	1	825
09:03:31	14.60	14.65	14.65	+0.05	2	824
09:03:30	14.60	14.65	14.65	+0.05	2	822
09:03:27	14.60	14.70	14.70	+0.10	1	820
09:03:21	14.60	14.70	14.70	+0.10	1	819
09:03:20	14.65	14.70	14.65	+0.05	4	818
09:03:20	14.65	14.70	14.65	+0.05	1	814
09:03:16	14.60	14.70	14.70	+0.10	2	813
09:03:13	14.65	14.70	14.65	+0.05	1	811
09:03:13	14.65	14.70	14.65	+0.05	5	810
09:03:10	14.65	14.70	14.65	+0.05	1	805
09:03:07	14.65	14.75	14.75	+0.15	6	804
09:03:02	14.70	14.75	14.70	+0.10	1	798
09:03:01	14.70	14.75	14.70	+0.10	33	797
09:03:00	14.75	14.80	14.75	+0.15	1	764
09:03:00	14.75	14.80	14.75	+0.15	1	763
09:02:58	14.70	14.80	14.80	+0.20	5	762
09:02:56	14.70	14.80	14.70	+0.10	2	757
09:02:56	14.75	14.80	14.75	+0.15	1	755
09:02:56	14.75	14.80	14.75	+0.15	1	754
09:02:52	14.75	14.80	14.75	+0.15	2	753
09:02:52	14.70	14.75	14.75	+0.15	2	751
09:02:52	14.70	14.75	14.75	+0.15	10	749
09:02:34	14.75	14.80	14.75	+0.15	1	739
09:02:34	14.70	14.75	14.75	+0.15	2	738
09:02:34	14.70	14.75	14.75	+0.15	4	736
09:02:32	14.70	14.75	14.75	+0.15	2	732
09:02:32	14.70	14.75	14.75	+0.15	1	730
09:02:26	14.70	14.75	14.70	+0.10	6	729
09:02:25	14.70	14.75	14.80	+0.20	2	723
09:02:25	14.70	14.75	14.75	+0.15	8	721
09:02:24	14.70	14.75	14.70	+0.10	1	713
09:02:23	14.70	14.80	14.70	+0.10	10	712
09:02:22	14.70	14.75	14.75	+0.15	1	702
09:02:20	14.75	14.80	14.75	+0.15	1	701
09:02:20	14.75	14.80	14.75	+0.15	1	700
09:02:20	14.70	14.75	14.75	+0.15	1	699
09:02:20	14.70	14.75	14.75	+0.15	1	698
09:02:17	14.75	14.80	14.75	+0.15	6	697
09:02:16	14.75	14.80	14.80	+0.20	10	691
09:02:11	14.75	14.80	14.80	+0.20	1	681
09:02:06	14.70	14.80	14.80	+0.20	5	680
09:02:05	14.70	14.80	14.80	+0.20	1	675
09:02:02	14.70	14.80	14.80	+0.20	1	674
09:01:58	14.70	14.80	14.80	+0.20	1	673
09:01:55	14.75	14.80	14.75	+0.15	1	672
09:01:54	14.75	14.80	14.75	+0.15	1	671
09:01:54	14.75	14.80	14.75	+0.15	2	670
09:01:54	14.75	14.80	14.75	+0.15	1	668
09:01:52	14.65	14.75	14.75	+0.15	1	667
09:01:52	14.65	14.75	14.75	+0.15	4	666
09:01:52	14.65	14.70	14.70	+0.10	77	662
09:01:50	14.60	14.65	14.65	+0.05	18	585
09:01:50	14.65	14.70	14.65	+0.05	6	567
09:01:43	14.60	14.65	14.65	+0.05	28	561
09:01:43	14.65	14.70	14.65	+0.05	7	533
09:01:43	14.60	14.65	14.65	+0.05	24	526
09:01:43	14.60	14.65	14.65	+0.05	1	502
09:01:40	14.60	14.65	14.65	+0.05	1	501
09:01:39	14.60	14.65	14.65	+0.05	1	500
09:01:24	14.60	14.65	14.65	+0.05	1	499
09:01:23	14.60	14.65	14.60	0	1	498
09:01:18	14.55	14.65	14.65	+0.05	5	497
09:01:17	14.60	14.65	14.60	0	3	492
09:01:16	14.60	14.65	14.65	+0.05	1	489
09:01:15	14.60	14.65	14.65	+0.05	1	488
09:01:11	14.60	14.65	14.65	+0.05	1	487
09:01:08	14.60	14.65	14.65	+0.05	2	486
09:01:04	14.60	14.65	14.65	+0.05	1	484
09:01:04	14.55	14.65	14.65	+0.05	10	483
09:01:02	14.60	14.70	14.55	-0.05	3	473
09:01:02	14.60	14.70	14.60	0	35	470
09:01:01	14.65	14.70	14.65	+0.05	2	435
09:01:01	14.70	14.75	14.65	+0.05	24	433
09:01:01	14.70	14.75	14.70	+0.10	14	409
09:01:01	14.70	14.75	14.75	+0.15	5	395
09:00:58	14.70	14.75	14.75	+0.15	2	390
09:00:53	14.70	14.75	14.75	+0.15	1	388
09:00:47	14.75	14.80	14.75	+0.15	10	387
09:00:45	14.75	14.80	14.75	+0.15	1	377
09:00:45	14.75	14.80	14.75	+0.15	2	376
09:00:45	14.70	14.75	14.75	+0.15	1	374
09:00:44	14.70	14.75	14.75	+0.15	5	373
09:00:41	14.70	14.75	14.75	+0.15	2	368
09:00:39	14.70	14.75	14.75	+0.15	1	366
09:00:39	14.75	14.80	14.75	+0.15	1	365
09:00:35	14.70	14.75	14.75	+0.15	1	364
09:00:35	14.75	14.80	14.75	+0.15	5	363
09:00:35	14.70	14.80	14.80	+0.20	10	358
09:00:34	14.75	14.80	14.75	+0.15	1	348
09:00:34	14.75	14.80	14.75	+0.15	19	347
09:00:30	14.80	14.85	14.80	+0.20	2	328
09:00:30	14.80	14.85	14.80	+0.20	1	326
09:00:30	14.75	14.80	14.80	+0.20	2	325
09:00:30	14.75	14.80	14.80	+0.20	1	323
09:00:26	14.75	14.80	14.80	+0.20	2	322
09:00:25	14.75	14.80	14.80	+0.20	1	320
09:00:23	14.70	14.80	14.80	+0.20	1	319
09:00:21	14.70	14.80	14.80	+0.20	4	318
09:00:20	14.75	14.85	14.75	+0.15	4	314
09:00:20	14.75	14.85	14.75	+0.15	4	310
09:00:18	14.80	14.85	14.80	+0.20	1	306
09:00:14	14.80	14.85	14.80	+0.20	2	305
09:00:14	14.80	14.85	14.85	+0.25	1	303
09:00:13	14.80	14.85	14.80	+0.20	1	302
09:00:13	14.75	14.80	14.80	+0.20	3	301
09:00:12	14.75	14.80	14.75	+0.15	4	298
09:00:12	14.75	14.80	14.80	+0.20	1	294
09:00:12	14.75	14.80	14.80	+0.20	1	293
09:00:12	14.75	14.80	14.80	+0.20	1	292
09:00:08	14.70	14.80	14.80	+0.20	1	291
09:00:06	14.80	14.85	14.80	+0.20	4	290
09:00:05	14.75	14.85	14.85	+0.25	5	286
09:00:05	14.75	14.85	14.75	+0.15	1	281
09:00:05	14.75	14.85	14.75	+0.15	4	280
09:00:05	14.75	14.85	14.85	+0.25	1	276
09:00:01	14.80	14.90	14.80	+0.20	14	275
09:00:01	14.85	14.90	14.85	+0.25	8	261
09:00:01	--	--	14.85	+0.25	253	253

　

其他人也逛...

vivo X200 Pro 5G (16G/512G)

【原萃冷萃】寶特瓶450ml (24入/箱)

ADATA 智慧快充電源延長線組 5切4孔3P+USB+Type-C 1.8米

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值50,000元

【PHILIPS 飛利浦】壁掛暖風機/陶磁電暖器-可遙控(AHR3124FX) 浴室可用

麥當勞豬肉滿福堡即享券

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

PHILIPS 飛利浦4開4插電源延長線 1.8M - CHP3445WA/96

Apple Pencil Pro

SAMSUNG Galaxy A55 5G (8G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

統一超商10000元虛擬商品卡

米家無線吸塵器 mini

【歐股盤後】收跌☆

日月光投控ADR30日下跌0.19美元...

我的自選股

即時重大訊息

‧【金屬盤後】金銅價跌☆
‧【能源盤後】小升☆
‧【盤前焦點】台股封關日全年可...

加密貨幣

比特幣BTC	93730.62	203.42	0.22%
以太幣ETH	3373.83	24.24	0.72%
瑞波幣XRP	2.06	-0.03	-1.59%
比特幣現金BCH	443.66	5.15	1.18%
萊特幣LTC	99.93	1.65	1.68%
卡達幣ADA	0.855375	0.00	-0.38%
波場幣TRX	0.253804	0.00	-1.35%
恆星幣XLM	0.330450	-0.01	-2.20%

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。