最新中國首季經濟表現超乎預期房地產業仍在扯後腿熱門[公告] 牧東:本公司公告資金貸與達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款公告標準

更新報價

新　建 (2516) 建材營造上市

12.55 ▼-0.30 -2.33% 0.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	5,843	12.50	25	12.60	2	12.90	13.15	12.15	12.85

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	12.50	12.60	12.55	-0.30	5	5843
13:30:00	12.55	12.60	12.55	-0.30	75	5838
13:24:40	12.50	12.60	12.60	-0.25	1	5763
13:24:34	12.50	12.65	12.65	-0.20	2	5762
13:24:34	12.50	12.65	12.65	-0.20	8	5760
13:24:34	12.50	12.55	12.55	-0.30	2	5752
13:24:34	12.55	12.65	12.55	-0.30	3	5750
13:24:31	12.50	12.55	12.55	-0.30	2	5747
13:24:31	12.55	12.65	12.55	-0.30	10	5745
13:24:15	12.55	12.60	12.55	-0.30	1	5735
13:23:15	12.55	12.65	12.65	-0.20	2	5734
13:23:15	12.55	12.65	12.65	-0.20	6	5732
13:23:10	12.55	12.60	12.60	-0.25	2	5726
13:22:18	12.55	12.65	12.55	-0.30	2	5724
13:22:00	12.55	12.60	12.65	-0.20	1	5722
13:22:00	12.55	12.60	12.60	-0.25	2	5721
13:22:00	12.50	12.60	12.60	-0.25	1	5719
13:21:59	12.60	12.65	12.60	-0.25	8	5718
13:21:57	12.60	12.65	12.60	-0.25	2	5710
13:21:54	12.60	12.65	12.65	-0.20	3	5708
13:21:47	12.60	12.65	12.60	-0.25	1	5705
13:21:27	12.60	12.65	12.60	-0.25	1	5704
13:21:00	12.60	12.65	12.60	-0.25	5	5703
13:17:49	12.45	12.50	12.50	-0.35	87	5698
13:17:49	12.50	12.65	12.50	-0.35	13	5611
13:17:42	12.60	12.65	12.60	-0.25	2	5598
13:17:23	12.50	12.65	12.50	-0.35	10	5596
13:16:46	12.50	12.65	12.65	-0.20	5	5586
13:16:44	12.50	12.65	12.50	-0.35	23	5581
13:16:25	12.50	12.60	12.60	-0.25	1	5558
13:15:05	12.55	12.65	12.50	-0.35	12	5557
13:15:05	12.55	12.65	12.55	-0.30	11	5545
13:14:56	12.55	12.60	12.60	-0.25	4	5534
13:14:11	12.55	12.60	12.55	-0.30	3	5530
13:14:11	12.55	12.60	12.55	-0.30	10	5527
13:13:39	12.55	12.60	12.60	-0.25	2	5517
13:13:39	12.60	12.65	12.60	-0.25	10	5515
13:13:14	12.60	12.65	12.60	-0.25	1	5505
13:13:07	12.60	12.65	12.60	-0.25	2	5504
13:12:55	12.60	12.65	12.60	-0.25	10	5502
13:11:52	12.65	12.70	12.65	-0.20	1	5492
13:11:05	12.65	12.70	12.65	-0.20	1	5491
13:10:52	12.65	12.70	12.65	-0.20	1	5490
13:09:58	12.60	12.65	12.65	-0.20	2	5489
13:09:04	12.60	12.65	12.60	-0.25	7	5487
13:08:12	12.60	12.65	12.65	-0.20	1	5480
13:07:29	12.60	12.65	12.60	-0.25	4	5479
13:07:03	12.65	12.70	12.65	-0.20	4	5475
13:06:58	12.65	12.70	12.65	-0.20	1	5471
13:06:48	12.65	12.70	12.65	-0.20	1	5470
13:06:43	12.65	12.70	12.65	-0.20	1	5469
13:06:33	12.65	12.70	12.65	-0.20	1	5468
13:05:33	12.60	12.65	12.65	-0.20	2	5467
13:05:01	12.60	12.65	12.65	-0.20	1	5465
13:05:01	12.60	12.65	12.65	-0.20	1	5464
13:04:41	12.65	12.70	12.65	-0.20	1	5463
13:04:18	12.60	12.65	12.65	-0.20	1	5462
13:04:04	12.65	12.70	12.65	-0.20	1	5461
13:03:51	12.65	12.70	12.65	-0.20	2	5460
13:03:38	12.65	12.70	12.65	-0.20	5	5458
13:03:11	12.65	12.70	12.65	-0.20	6	5453
13:02:37	12.65	12.70	12.65	-0.20	1	5447
13:02:37	12.65	12.70	12.65	-0.20	1	5446
13:02:16	12.65	12.70	12.65	-0.20	1	5445
13:00:35	12.65	12.70	12.65	-0.20	1	5444
13:00:34	12.65	12.70	12.65	-0.20	1	5443
12:56:56	12.65	12.70	12.70	-0.15	14	5442
12:56:47	12.60	12.65	12.65	-0.20	22	5428
12:56:17	12.60	12.65	12.60	-0.25	1	5406
12:53:00	12.60	12.65	12.65	-0.20	1	5405
12:52:25	12.65	12.70	12.65	-0.20	6	5404
12:52:03	12.65	12.70	12.65	-0.20	1	5398
12:51:42	12.65	12.70	12.65	-0.20	3	5397
12:51:30	12.65	12.70	12.65	-0.20	1	5394
12:51:30	12.65	12.70	12.65	-0.20	1	5393
12:50:59	12.70	12.75	12.70	-0.15	4	5392
12:50:59	12.70	12.75	12.70	-0.15	1	5388
12:50:35	12.70	12.75	12.70	-0.15	1	5387
12:50:35	12.70	12.75	12.70	-0.15	1	5386
12:50:35	12.70	12.75	12.70	-0.15	1	5385
12:50:35	12.70	12.75	12.70	-0.15	1	5384
12:50:18	12.70	12.75	12.70	-0.15	1	5383
12:50:07	12.65	12.70	12.70	-0.15	3	5382
12:50:06	12.65	12.70	12.70	-0.15	5	5379
12:48:26	12.65	12.70	12.65	-0.20	10	5374
12:48:25	12.65	12.70	12.70	-0.15	1	5364
12:48:22	12.65	12.70	12.70	-0.15	1	5363
12:48:18	12.65	12.70	12.70	-0.15	1	5362
12:48:10	12.65	12.70	12.70	-0.15	5	5361
12:48:02	12.65	12.70	12.70	-0.15	1	5356
12:47:49	12.65	12.70	12.70	-0.15	5	5355
12:47:36	12.65	12.70	12.70	-0.15	5	5350
12:46:43	12.60	12.65	12.65	-0.20	1	5345
12:46:31	12.65	12.70	12.65	-0.20	10	5344
12:46:29	12.60	12.65	12.65	-0.20	10	5334
12:46:26	12.60	12.65	12.65	-0.20	1	5324
12:45:58	12.60	12.65	12.65	-0.20	1	5323
12:44:59	12.65	12.70	12.65	-0.20	6	5322
12:44:59	12.55	12.65	12.65	-0.20	14	5316
12:43:51	12.60	12.65	12.60	-0.25	2	5302
12:43:29	12.60	12.65	12.60	-0.25	1	5300
12:43:11	12.55	12.65	12.65	-0.20	10	5299
12:42:54	12.60	12.65	12.60	-0.25	1	5289
12:42:54	12.60	12.65	12.60	-0.25	1	5288
12:41:39	12.60	12.65	12.60	-0.25	5	5287
12:41:34	12.55	12.60	12.60	-0.25	6	5282
12:40:44	12.55	12.60	12.60	-0.25	1	5276
12:40:34	12.55	12.60	12.60	-0.25	1	5275
12:40:25	12.55	12.60	12.60	-0.25	1	5274
12:40:00	12.45	12.55	12.55	-0.30	1	5273
12:38:48	12.40	12.55	12.55	-0.30	1	5272
12:38:48	12.40	12.50	12.50	-0.35	20	5271
12:37:33	12.40	12.50	12.40	-0.45	2	5251
12:37:19	12.35	12.50	12.35	-0.50	20	5249
12:37:18	12.35	12.45	12.50	-0.35	3	5229
12:37:18	12.35	12.45	12.45	-0.40	1	5226
12:37:11	12.35	12.40	12.40	-0.45	7	5225
12:37:11	12.40	12.50	12.40	-0.45	13	5218
12:37:04	12.50	12.60	12.50	-0.35	15	5205
12:35:59	12.55	12.60	12.55	-0.30	1	5190
12:33:12	12.55	12.60	12.55	-0.30	15	5189
12:32:16	12.55	12.65	12.55	-0.30	3	5174
12:29:04	12.60	12.65	12.60	-0.25	2	5171
12:29:04	12.60	12.65	12.60	-0.25	3	5169
12:28:55	12.60	12.65	12.60	-0.25	2	5166
12:28:55	12.60	12.65	12.60	-0.25	3	5164
12:28:48	12.60	12.65	12.60	-0.25	3	5161
12:28:42	12.55	12.60	12.60	-0.25	2	5158
12:28:29	12.55	12.60	12.60	-0.25	4	5156
12:28:23	12.55	12.60	12.60	-0.25	4	5152
12:27:59	12.50	12.55	12.55	-0.30	19	5148
12:26:09	12.50	12.55	12.50	-0.35	1	5129
12:26:09	12.40	12.50	12.50	-0.35	2	5128
12:25:59	12.40	12.50	12.50	-0.35	8	5126
12:24:03	12.35	12.40	12.40	-0.45	3	5118
12:22:53	12.30	12.40	12.40	-0.45	6	5115
12:22:22	12.30	12.35	12.35	-0.50	5	5109
12:22:03	12.30	12.40	12.40	-0.45	1	5104
12:22:03	12.35	12.40	12.30	-0.55	9	5103
12:22:03	12.35	12.40	12.35	-0.50	14	5094
12:21:39	12.40	12.45	12.40	-0.45	4	5080
12:20:50	12.40	12.50	12.40	-0.45	10	5076
12:19:23	12.40	12.50	12.40	-0.45	1	5066
12:18:14	12.40	12.50	12.40	-0.45	1	5065
12:17:51	12.45	12.50	12.40	-0.45	2	5064
12:17:51	12.45	12.50	12.45	-0.40	3	5062
12:14:16	12.45	12.50	12.45	-0.40	5	5059
12:10:07	12.45	12.50	12.45	-0.40	1	5054
12:09:24	12.40	12.50	12.40	-0.45	1	5053
12:08:08	12.45	12.50	12.40	-0.45	1	5052
12:08:08	12.45	12.50	12.45	-0.40	1	5051
12:07:34	12.45	12.50	12.45	-0.40	3	5050
12:04:06	12.45	12.50	12.45	-0.40	2	5047
12:03:03	12.45	12.50	12.45	-0.40	2	5045
12:02:42	12.45	12.50	12.45	-0.40	1	5043
12:02:42	12.45	12.50	12.45	-0.40	1	5042
12:02:42	12.40	12.45	12.45	-0.40	4	5041
12:00:50	12.45	12.50	12.45	-0.40	4	5037
12:00:49	12.45	12.50	12.45	-0.40	3	5033
12:00:49	12.45	12.50	12.45	-0.40	8	5030
11:58:14	12.45	12.50	12.50	-0.35	2	5022
11:55:25	12.50	12.55	12.50	-0.35	2	5020
11:55:25	12.50	12.55	12.50	-0.35	1	5018
11:55:25	12.45	12.50	12.50	-0.35	1	5017
11:54:30	12.45	12.50	12.45	-0.40	1	5016
11:52:47	12.50	12.55	12.50	-0.35	2	5015
11:52:08	12.50	12.55	12.50	-0.35	1	5013
11:52:08	12.45	12.50	12.50	-0.35	2	5012
11:51:51	12.45	12.50	12.50	-0.35	1	5010
11:46:05	12.50	12.55	12.50	-0.35	13	5009
11:46:05	12.50	12.55	12.50	-0.35	9	4996
11:43:58	12.55	12.60	12.55	-0.30	1	4987
11:40:07	12.50	12.60	12.60	-0.25	5	4986
11:39:16	12.50	12.60	12.50	-0.35	5	4981
11:38:57	12.50	12.60	12.60	-0.25	5	4976
11:37:20	12.55	12.65	12.55	-0.30	1	4971
11:37:20	12.55	12.65	12.55	-0.30	1	4970
11:36:54	12.60	12.65	12.60	-0.25	1	4969
11:34:44	12.50	12.65	12.65	-0.20	1	4968
11:31:51	12.50	12.65	12.65	-0.20	1	4967
11:30:36	12.45	12.65	12.45	-0.40	10	4966
11:30:21	12.55	12.65	12.45	-0.40	2	4956
11:30:21	12.55	12.65	12.50	-0.35	9	4954
11:30:21	12.55	12.65	12.55	-0.30	4	4945
11:29:14	12.55	12.65	12.55	-0.30	1	4941
11:28:02	12.55	12.65	12.55	-0.30	5	4940
11:27:59	12.55	12.60	12.60	-0.25	5	4935
11:26:58	12.55	12.60	12.55	-0.30	2	4930
11:26:12	12.50	12.55	12.55	-0.30	3	4928
11:25:57	12.50	12.55	12.55	-0.30	1	4925
11:24:09	12.50	12.55	12.50	-0.35	4	4924
11:22:55	12.50	12.55	12.50	-0.35	3	4920
11:21:41	12.45	12.50	12.50	-0.35	1	4917
11:20:47	12.45	12.55	12.55	-0.30	1	4916
11:18:04	12.50	12.55	12.50	-0.35	1	4915
11:17:20	12.50	12.60	12.50	-0.35	2	4914
11:17:13	12.50	12.60	12.50	-0.35	10	4912
11:16:13	12.55	12.60	12.55	-0.30	2	4902
11:16:07	12.55	12.65	12.65	-0.20	5	4900
11:15:38	12.55	12.65	12.55	-0.30	1	4895
11:15:30	12.55	12.65	12.55	-0.30	5	4894
11:15:23	12.55	12.70	12.70	-0.15	1	4889
11:15:09	12.50	12.70	12.70	-0.15	1	4888
11:15:04	12.50	12.70	12.70	-0.15	1	4887
11:14:57	12.50	12.70	12.70	-0.15	5	4886
11:14:48	12.50	12.65	12.70	-0.15	2	4881
11:14:48	12.50	12.65	12.65	-0.20	8	4879
11:13:40	12.40	12.50	12.50	-0.35	4	4871
11:13:40	12.40	12.50	12.50	-0.35	90	4867
11:13:24	12.40	12.45	12.45	-0.40	10	4777
11:13:23	12.40	12.45	12.45	-0.40	1	4767
11:12:20	12.40	12.45	12.45	-0.40	2	4766
11:10:40	12.35	12.45	12.45	-0.40	10	4764
11:09:51	12.35	12.45	12.45	-0.40	10	4754
11:09:18	12.40	12.45	12.40	-0.45	2	4744
11:09:13	12.35	12.40	12.40	-0.45	4	4742
11:08:55	12.35	12.40	12.40	-0.45	10	4738
11:07:37	12.30	12.40	12.40	-0.45	2	4728
11:07:14	12.30	12.40	12.40	-0.45	5	4726
11:06:55	12.30	12.35	12.35	-0.50	5	4721
11:06:16	12.25	12.30	12.30	-0.55	6	4716
11:05:58	12.25	12.30	12.30	-0.55	1	4710
11:05:44	12.25	12.30	12.30	-0.55	1	4709
11:05:25	12.25	12.30	12.30	-0.55	5	4708
11:05:06	12.20	12.25	12.25	-0.60	10	4703
11:04:46	12.20	12.25	12.25	-0.60	2	4693
11:03:54	12.20	12.25	12.25	-0.60	3	4691
11:03:50	12.20	12.25	12.25	-0.60	1	4688
11:03:29	12.20	12.25	12.25	-0.60	1	4687
11:02:41	12.25	12.30	12.25	-0.60	1	4686
11:02:04	12.15	12.25	12.25	-0.60	2	4685
11:01:53	12.15	12.25	12.15	-0.70	10	4683
11:01:51	12.15	12.25	12.15	-0.70	10	4673
11:01:44	12.15	12.20	12.20	-0.65	4	4663
11:01:25	12.15	12.20	12.20	-0.65	1	4659
11:01:25	12.20	12.25	12.20	-0.65	4	4658
11:01:13	12.20	12.25	12.20	-0.65	1	4654
11:01:04	12.15	12.20	12.20	-0.65	1	4653
11:01:04	12.20	12.25	12.20	-0.65	9	4652
11:00:49	12.20	12.25	12.20	-0.65	10	4643
11:00:41	12.20	12.30	12.20	-0.65	10	4633
11:00:33	12.20	12.25	12.25	-0.60	5	4623
11:00:27	12.25	12.30	12.25	-0.60	1	4618
10:59:48	12.30	12.35	12.30	-0.55	5	4617
10:59:38	12.15	12.20	12.20	-0.65	42	4612
10:59:38	12.25	12.35	12.20	-0.65	47	4570
10:59:38	12.25	12.35	12.25	-0.60	11	4523
10:59:37	12.30	12.35	12.30	-0.55	1	4512
10:59:07	12.20	12.30	12.30	-0.55	20	4511
10:59:07	12.20	12.25	12.25	-0.60	10	4491
10:59:07	12.20	12.25	12.25	-0.60	1	4481
10:58:24	12.20	12.25	12.25	-0.60	1	4480
10:58:24	12.25	12.30	12.25	-0.60	1	4479
10:58:00	12.25	12.30	12.25	-0.60	23	4478
10:57:34	12.25	12.30	12.30	-0.55	2	4455
10:57:34	12.30	12.35	12.30	-0.55	1	4453
10:57:11	12.25	12.30	12.30	-0.55	1	4452
10:57:09	12.25	12.30	12.30	-0.55	1	4451
10:57:09	12.30	12.35	12.30	-0.55	8	4450
10:57:00	12.30	12.35	12.30	-0.55	1	4442
10:54:09	12.35	12.40	12.30	-0.55	7	4441
10:54:09	12.35	12.40	12.35	-0.50	16	4434
10:53:51	12.35	12.40	12.35	-0.50	1	4418
10:52:44	12.40	12.45	12.40	-0.45	1	4417
10:52:42	12.40	12.45	12.40	-0.45	4	4416
10:52:42	12.40	12.45	12.45	-0.40	2	4412
10:52:40	12.40	12.45	12.40	-0.45	2	4410
10:52:16	12.40	12.45	12.45	-0.40	10	4408
10:52:09	12.40	12.45	12.45	-0.40	1	4398
10:51:21	12.35	12.45	12.45	-0.40	1	4397
10:51:19	12.35	12.40	12.40	-0.45	12	4396
10:51:19	12.35	12.40	12.40	-0.45	2	4384
10:50:37	12.35	12.40	12.40	-0.45	1	4382
10:49:58	12.40	12.45	12.40	-0.45	2	4381
10:49:54	12.35	12.40	12.40	-0.45	5	4379
10:49:12	12.40	12.45	12.40	-0.45	1	4374
10:48:43	12.30	12.40	12.40	-0.45	12	4373
10:48:33	12.35	12.40	12.35	-0.50	1	4361
10:48:33	12.35	12.40	12.35	-0.50	2	4360
10:48:33	12.35	12.40	12.35	-0.50	5	4358
10:48:09	12.35	12.40	12.35	-0.50	3	4353
10:47:30	12.35	12.40	12.35	-0.50	3	4350
10:46:59	12.35	12.40	12.35	-0.50	1	4347
10:46:45	12.35	12.40	12.35	-0.50	2	4346
10:46:12	12.35	12.40	12.40	-0.45	1	4344
10:46:12	12.35	12.40	12.40	-0.45	8	4343
10:45:18	12.35	12.45	12.45	-0.40	1	4335
10:45:18	12.35	12.45	12.45	-0.40	1	4334
10:45:16	12.40	12.45	12.40	-0.45	4	4333
10:45:16	12.40	12.45	12.40	-0.45	20	4329
10:44:59	12.40	12.45	12.40	-0.45	5	4309
10:44:15	12.40	12.50	12.40	-0.45	10	4304
10:44:05	12.40	12.45	12.45	-0.40	1	4294
10:43:37	12.40	12.50	12.50	-0.35	5	4293
10:42:27	12.40	12.50	12.50	-0.35	5	4288
10:42:27	12.40	12.45	12.45	-0.40	10	4283
10:41:42	12.40	12.45	12.45	-0.40	2	4273
10:41:42	12.45	12.50	12.45	-0.40	13	4271
10:41:40	12.45	12.50	12.45	-0.40	3	4258
10:41:35	12.45	12.55	12.45	-0.40	5	4255
10:41:28	12.45	12.55	12.45	-0.40	4	4250
10:40:58	12.45	12.60	12.45	-0.40	2	4246
10:40:58	12.45	12.50	12.50	-0.35	1	4244
10:40:31	12.45	12.55	12.45	-0.40	2	4243
10:39:37	12.50	12.60	12.50	-0.35	2	4241
10:39:22	12.45	12.55	12.55	-0.30	5	4239
10:39:22	12.45	12.50	12.50	-0.35	5	4234
10:39:22	12.45	12.50	12.50	-0.35	10	4229
10:38:25	12.45	12.50	12.45	-0.40	5	4219
10:37:53	12.45	12.50	12.50	-0.35	5	4214
10:37:53	12.45	12.50	12.50	-0.35	5	4209
10:37:34	12.45	12.55	12.45	-0.40	2	4204
10:37:26	12.45	12.55	12.45	-0.40	1	4202
10:37:14	12.45	12.50	12.45	-0.40	10	4201
10:37:04	12.45	12.50	12.45	-0.40	10	4191
10:36:54	12.50	12.55	12.50	-0.35	1	4181
10:36:54	12.50	12.55	12.50	-0.35	10	4180
10:36:48	12.50	12.55	12.50	-0.35	2	4170
10:36:31	12.50	12.55	12.50	-0.35	2	4168
10:36:15	12.50	12.55	12.55	-0.30	2	4166
10:35:27	12.45	12.55	12.55	-0.30	1	4164
10:35:27	12.45	12.50	12.50	-0.35	20	4163
10:35:06	12.50	12.55	12.50	-0.35	13	4143
10:35:06	12.50	12.55	12.50	-0.35	10	4130
10:35:02	12.50	12.55	12.50	-0.35	10	4120
10:34:51	12.50	12.55	12.50	-0.35	1	4110
10:34:37	12.50	12.55	12.50	-0.35	3	4109
10:34:18	12.55	12.60	12.50	-0.35	17	4106
10:34:18	12.55	12.60	12.55	-0.30	6	4089
10:33:08	12.55	12.60	12.55	-0.30	1	4083
10:28:52	12.60	12.65	12.60	-0.25	1	4082
10:28:03	12.60	12.65	12.60	-0.25	10	4081
10:27:01	12.50	12.60	12.60	-0.25	5	4071
10:27:01	12.50	12.60	12.50	-0.35	15	4066
10:26:56	12.50	12.55	12.55	-0.30	10	4051
10:26:33	12.55	12.60	12.50	-0.35	14	4041
10:26:33	12.55	12.60	12.55	-0.30	6	4027
10:26:24	12.55	12.60	12.55	-0.30	5	4021
10:25:53	12.55	12.60	12.55	-0.30	8	4016
10:25:07	12.55	12.65	12.55	-0.30	2	4008
10:24:59	12.55	12.65	12.55	-0.30	2	4006
10:24:58	12.55	12.65	12.55	-0.30	1	4004
10:22:16	12.55	12.65	12.65	-0.20	8	4003
10:22:16	12.55	12.60	12.60	-0.25	4	3995
10:22:16	12.60	12.65	12.60	-0.25	1	3991
10:21:46	12.55	12.60	12.60	-0.25	20	3990
10:21:46	12.55	12.60	12.55	-0.30	19	3970
10:21:06	12.55	12.60	12.60	-0.25	1	3951
10:21:06	12.60	12.65	12.55	-0.30	2	3950
10:21:06	12.60	12.65	12.60	-0.25	23	3948
10:20:57	12.60	12.65	12.60	-0.25	4	3925
10:20:24	12.60	12.65	12.60	-0.25	1	3921
10:20:10	12.60	12.65	12.60	-0.25	1	3920
10:19:55	12.60	12.65	12.60	-0.25	8	3919
10:19:45	12.60	12.65	12.60	-0.25	1	3911
10:19:42	12.60	12.65	12.60	-0.25	4	3910
10:19:39	12.60	12.65	12.60	-0.25	7	3906
10:19:29	12.60	12.65	12.60	-0.25	1	3899
10:19:13	12.60	12.65	12.60	-0.25	2	3898
10:18:17	12.60	12.65	12.60	-0.25	2	3896
10:15:47	12.65	12.70	12.65	-0.20	7	3894
10:15:32	12.65	12.70	12.65	-0.20	1	3887
10:14:39	12.65	12.70	12.65	-0.20	2	3886
10:14:37	12.65	12.70	12.65	-0.20	1	3884
10:14:00	12.65	12.75	12.65	-0.20	1	3883
10:13:48	12.65	12.75	12.65	-0.20	1	3882
10:13:38	12.65	12.75	12.65	-0.20	14	3881
10:13:26	12.70	12.75	12.70	-0.15	1	3867
10:13:10	12.70	12.75	12.70	-0.15	9	3866
10:13:10	12.70	12.75	12.70	-0.15	7	3857
10:13:07	12.70	12.75	12.70	-0.15	4	3850
10:11:12	12.70	12.75	12.70	-0.15	5	3846
10:10:53	12.70	12.75	12.70	-0.15	3	3841
10:10:53	12.70	12.75	12.70	-0.15	1	3838
10:10:39	12.70	12.75	12.70	-0.15	1	3837
10:10:27	12.70	12.75	12.75	-0.10	1	3836
10:10:20	12.70	12.75	12.70	-0.15	1	3835
10:07:11	12.70	12.75	12.70	-0.15	2	3834
10:05:24	12.65	12.85	12.65	-0.20	23	3832
10:04:54	12.70	12.85	12.65	-0.20	4	3809
10:04:54	12.70	12.85	12.70	-0.15	8	3805
10:04:30	12.70	12.85	12.70	-0.15	13	3797
10:04:30	12.70	12.85	12.70	-0.15	1	3784
10:04:30	12.75	12.85	12.70	-0.15	8	3783
10:04:30	12.75	12.85	12.75	-0.10	1	3775
10:04:30	12.80	12.85	12.80	-0.05	13	3774
10:04:30	12.80	12.85	12.80	-0.05	204	3761
10:02:06	12.80	12.85	12.85	0	2	3557
10:01:39	12.80	12.85	12.80	-0.05	5	3555
10:01:08	12.80	12.85	12.80	-0.05	1	3550
10:00:52	12.80	12.85	12.85	0	4	3549
10:00:28	12.80	12.85	12.85	0	2	3545
10:00:22	12.80	12.85	12.85	0	1	3543
10:00:03	12.80	12.85	12.80	-0.05	1	3542
09:59:08	12.80	12.85	12.80	-0.05	4	3541
09:59:01	12.80	12.90	12.80	-0.05	71	3537
09:58:18	12.85	12.90	12.85	0	1	3466
09:57:58	12.85	12.90	12.85	0	1	3465
09:57:58	12.80	12.90	12.80	-0.05	34	3464
09:56:54	12.80	12.90	12.80	-0.05	1	3430
09:56:50	12.85	12.90	12.85	0	1	3429
09:56:48	12.85	12.95	12.85	0	1	3428
09:56:25	12.80	12.85	12.85	0	9	3427
09:56:25	12.70	12.75	12.80	-0.05	5	3418
09:56:25	12.70	12.75	12.75	-0.10	24	3413
09:56:04	12.70	12.75	12.70	-0.15	1	3389
09:55:52	12.70	12.75	12.75	-0.10	2	3388
09:54:53	12.70	12.75	12.75	-0.10	3	3386
09:54:36	12.70	12.75	12.75	-0.10	2	3383
09:54:30	12.70	12.75	12.70	-0.15	20	3381
09:54:18	12.70	12.75	12.75	-0.10	1	3361
09:52:42	12.70	12.75	12.75	-0.10	1	3360
09:50:41	12.70	12.75	12.70	-0.15	1	3359
09:50:26	12.70	12.75	12.70	-0.15	2	3358
09:49:52	12.70	12.75	12.75	-0.10	2	3356
09:49:25	12.70	12.75	12.75	-0.10	5	3354
09:48:13	12.65	12.75	12.75	-0.10	5	3349
09:48:11	12.60	12.70	12.70	-0.15	3	3344
09:48:11	12.60	12.70	12.70	-0.15	9	3341
09:47:44	12.60	12.65	12.65	-0.20	1	3332
09:47:36	12.60	12.70	12.60	-0.25	10	3331
09:46:56	12.65	12.70	12.60	-0.25	9	3321
09:46:56	12.65	12.70	12.65	-0.20	1	3312
09:46:38	12.65	12.70	12.65	-0.20	3	3311
09:46:23	12.65	12.70	12.65	-0.20	3	3308
09:46:19	12.65	12.70	12.65	-0.20	1	3305
09:46:02	12.65	12.70	12.70	-0.15	1	3304
09:45:40	12.65	12.70	12.65	-0.20	3	3303
09:45:40	12.65	12.70	12.65	-0.20	35	3300
09:45:36	12.65	12.70	12.70	-0.15	1	3265
09:45:06	12.65	12.70	12.65	-0.20	2	3264
09:44:50	12.70	12.75	12.70	-0.15	2	3262
09:44:50	12.70	12.75	12.70	-0.15	9	3260
09:44:44	12.70	12.75	12.70	-0.15	2	3251
09:44:19	12.70	12.75	12.70	-0.15	1	3249
09:43:25	12.70	12.80	12.80	-0.05	1	3248
09:42:46	12.70	12.80	12.70	-0.15	1	3247
09:42:21	12.75	12.85	12.70	-0.15	5	3246
09:42:21	12.75	12.85	12.75	-0.10	5	3241
09:42:16	12.80	12.85	12.80	-0.05	1	3236
09:41:30	12.75	12.80	12.80	-0.05	10	3235
09:41:12	12.70	12.80	12.80	-0.05	6	3225
09:40:38	12.65	12.70	12.70	-0.15	1	3219
09:40:36	12.70	12.80	12.70	-0.15	10	3218
09:40:35	12.70	12.75	12.75	-0.10	9	3208
09:40:35	12.70	12.75	12.75	-0.10	50	3199
09:40:34	12.70	12.75	12.70	-0.15	1	3149
09:40:16	12.70	12.75	12.70	-0.15	10	3148
09:40:09	12.70	12.75	12.70	-0.15	10	3138
09:39:54	12.70	12.75	12.75	-0.10	10	3128
09:39:42	12.75	12.80	12.75	-0.10	33	3118
09:39:15	12.75	12.80	12.75	-0.10	10	3085
09:38:55	12.75	12.80	12.75	-0.10	4	3075
09:38:45	12.75	12.80	12.75	-0.10	2	3071
09:38:04	12.75	12.80	12.75	-0.10	1	3069
09:37:45	12.75	12.80	12.75	-0.10	1	3068
09:37:10	12.70	12.75	12.75	-0.10	6	3067
09:36:59	12.80	12.85	12.75	-0.10	27	3061
09:36:59	12.80	12.85	12.80	-0.05	47	3034
09:36:34	12.80	12.85	12.80	-0.05	1	2987
09:36:33	12.80	12.85	12.80	-0.05	1	2986
09:36:33	12.80	12.85	12.80	-0.05	1	2985
09:35:54	12.85	12.90	12.85	0	10	2984
09:35:18	12.75	12.85	12.85	0	5	2974
09:35:09	12.75	12.85	12.85	0	1	2969
09:35:08	12.75	12.80	12.80	-0.05	1	2968
09:35:03	12.75	12.85	12.85	0	20	2967
09:34:52	12.80	12.85	12.80	-0.05	13	2947
09:34:40	12.80	12.85	12.85	0	10	2934
09:34:38	12.80	12.85	12.85	0	5	2924
09:34:19	12.75	12.85	12.85	0	20	2919
09:33:03	12.80	12.90	12.70	-0.15	10	2899
09:33:03	12.80	12.90	12.75	-0.10	6	2889
09:33:03	12.80	12.90	12.80	-0.05	7	2883
09:33:03	12.85	12.90	12.85	0	5	2876
09:32:33	12.90	12.95	12.90	+0.05	2	2871
09:32:31	12.85	12.95	12.85	0	1	2869
09:32:28	12.90	13.00	12.90	+0.05	46	2868
09:32:15	13.00	13.05	13.00	+0.15	5	2822
09:32:14	12.95	13.05	12.95	+0.10	14	2817
09:32:14	13.00	13.05	13.00	+0.15	46	2803
09:32:14	13.00	13.05	13.05	+0.20	1	2757
09:32:11	13.05	13.10	13.05	+0.20	33	2756
09:32:11	13.05	13.10	13.05	+0.20	1	2723
09:31:44	13.10	13.15	13.10	+0.25	10	2722
09:31:39	13.10	13.15	13.10	+0.25	1	2712
09:31:16	13.10	13.15	13.10	+0.25	2	2711
09:31:03	13.10	13.15	13.10	+0.25	1	2709
09:30:55	13.10	13.15	13.10	+0.25	1	2708
09:30:52	13.05	13.15	13.15	+0.30	1	2707
09:30:51	13.10	13.15	13.10	+0.25	26	2706
09:30:40	13.10	13.15	13.15	+0.30	5	2680
09:30:35	13.10	13.15	13.15	+0.30	1	2675
09:30:30	13.10	13.15	13.10	+0.25	3	2674
09:30:30	13.10	13.15	13.15	+0.30	2	2671
09:30:22	13.10	13.15	13.15	+0.30	20	2669
09:30:03	13.10	13.15	13.10	+0.25	6	2649
09:30:00	13.10	13.20	13.10	+0.25	10	2643
09:29:59	13.10	13.15	13.15	+0.30	4	2633
09:29:57	13.10	13.15	13.10	+0.25	1	2629
09:29:57	13.10	13.15	13.15	+0.30	10	2628
09:29:55	13.10	13.15	13.10	+0.25	2	2618
09:29:39	13.10	13.15	13.10	+0.25	5	2616
09:29:12	13.10	13.15	13.10	+0.25	3	2611
09:29:06	13.10	13.15	13.10	+0.25	1	2608
09:29:01	13.05	13.15	13.15	+0.30	10	2607
09:28:58	13.10	13.15	13.10	+0.25	3	2597
09:28:55	13.05	13.15	13.15	+0.30	10	2594
09:28:50	13.05	13.15	13.05	+0.20	10	2584
09:28:48	13.10	13.15	13.10	+0.25	2	2574
09:28:47	13.05	13.15	13.15	+0.30	1	2572
09:28:38	13.05	13.15	13.15	+0.30	1	2571
09:28:34	13.05	13.10	13.05	+0.20	30	2570
09:28:27	13.00	13.10	13.10	+0.25	1	2540
09:28:24	13.05	13.10	13.05	+0.20	2	2539
09:28:24	13.05	13.10	13.10	+0.25	1	2537
09:28:22	13.05	13.10	13.05	+0.20	1	2536
09:28:21	13.10	13.15	13.10	+0.25	1	2535
09:28:20	13.10	13.20	13.10	+0.25	1	2534
09:28:19	13.00	13.15	13.15	+0.30	10	2533
09:28:19	13.05	13.15	13.05	+0.20	2	2523
09:28:19	13.05	13.15	13.05	+0.20	10	2521
09:28:14	13.05	13.15	13.15	+0.30	3	2511
09:28:09	13.05	13.10	13.10	+0.25	1	2508
09:28:04	13.10	13.15	13.10	+0.25	1	2507
09:28:02	13.05	13.15	13.15	+0.30	10	2506
09:27:56	13.10	13.15	13.10	+0.25	1	2496
09:27:56	13.10	13.15	13.10	+0.25	4	2495
09:27:53	13.10	13.15	13.10	+0.25	1	2491
09:27:53	13.00	13.10	13.10	+0.25	1	2490
09:27:52	13.00	13.10	13.10	+0.25	1	2489
09:27:45	13.00	13.10	13.10	+0.25	7	2488
09:27:44	13.05	13.10	13.05	+0.20	10	2481
09:27:43	13.00	13.10	13.10	+0.25	1	2471
09:27:35	13.05	13.10	13.05	+0.20	1	2470
09:27:35	13.00	13.10	13.10	+0.25	3	2469
09:27:29	13.10	13.15	13.10	+0.25	2	2466
09:27:29	13.00	13.10	13.10	+0.25	3	2464
09:27:29	13.00	13.10	13.10	+0.25	5	2461
09:27:26	13.05	13.10	13.00	+0.15	6	2456
09:27:26	13.05	13.10	13.05	+0.20	9	2450
09:27:17	13.00	13.05	13.10	+0.25	17	2441
09:27:17	13.00	13.05	13.05	+0.20	3	2424
09:27:16	13.00	13.05	13.05	+0.20	1	2421
09:27:15	13.00	13.05	13.05	+0.20	5	2420
09:27:11	13.00	13.05	13.05	+0.20	10	2415
09:27:11	13.00	13.05	13.05	+0.20	1	2405
09:27:08	13.00	13.05	13.05	+0.20	1	2404
09:26:49	13.00	13.05	13.05	+0.20	1	2403
09:26:48	13.00	13.05	13.05	+0.20	1	2402
09:26:46	13.00	13.05	13.05	+0.20	5	2401
09:26:33	12.95	13.00	13.00	+0.15	10	2396
09:26:28	12.95	13.00	12.95	+0.10	1	2386
09:26:27	12.95	13.00	13.00	+0.15	2	2385
09:26:03	12.90	13.00	13.00	+0.15	2	2383
09:25:59	12.90	13.00	13.00	+0.15	1	2381
09:25:57	13.00	13.05	13.00	+0.15	1	2380
09:25:47	13.00	13.05	13.00	+0.15	1	2379
09:25:46	13.00	13.05	13.05	+0.20	1	2378
09:25:33	12.95	13.00	13.00	+0.15	151	2377
09:25:33	12.90	12.95	12.95	+0.10	1	2226
09:25:26	12.90	12.95	12.95	+0.10	18	2225
09:25:26	12.90	12.95	12.95	+0.10	20	2207
09:25:20	12.85	12.90	12.90	+0.05	7	2187
09:25:10	12.85	12.90	12.90	+0.05	10	2180
09:25:10	12.85	12.90	12.90	+0.05	14	2170
09:25:07	12.85	12.90	12.90	+0.05	10	2156
09:24:59	12.85	12.90	12.85	0	1	2146
09:24:57	12.85	12.90	12.90	+0.05	1	2145
09:24:49	12.85	12.90	12.90	+0.05	1	2144
09:24:42	12.75	12.85	12.85	0	3	2143
09:24:41	12.75	12.85	12.75	-0.10	10	2140
09:24:33	12.75	12.85	12.85	0	20	2130
09:24:14	12.70	12.85	12.85	0	5	2110
09:24:13	12.80	12.85	12.70	-0.15	12	2105
09:24:13	12.80	12.85	12.75	-0.10	18	2093
09:24:13	12.80	12.85	12.80	-0.05	30	2075
09:23:43	12.80	12.85	12.85	0	3	2045
09:23:21	12.80	12.85	12.80	-0.05	1	2042
09:23:03	12.80	12.85	12.80	-0.05	12	2041
09:22:44	12.80	12.85	12.85	0	3	2029
09:22:36	12.85	12.90	12.85	0	10	2026
09:22:33	12.80	12.85	12.85	0	2	2016
09:22:31	12.80	12.85	12.85	0	10	2014
09:22:30	12.80	12.85	12.85	0	1	2004
09:22:30	12.80	12.85	12.80	-0.05	5	2003
09:22:16	12.80	12.85	12.85	0	3	1998
09:22:04	12.75	12.85	12.85	0	1	1995
09:22:04	12.75	12.85	12.85	0	10	1994
09:22:02	12.75	12.80	12.80	-0.05	5	1984
09:21:23	12.75	12.80	12.80	-0.05	1	1979
09:21:21	12.75	12.85	12.75	-0.10	10	1978
09:21:13	12.75	12.85	12.85	0	8	1968
09:21:13	12.75	12.80	12.80	-0.05	13	1960
09:21:13	12.75	12.80	12.80	-0.05	2	1947
09:20:54	12.70	12.80	12.70	-0.15	2	1945
09:20:33	12.70	12.80	12.80	-0.05	5	1943
09:20:18	12.70	12.80	12.80	-0.05	3	1938
09:20:16	12.70	12.80	12.80	-0.05	7	1935
09:20:10	12.70	12.75	12.75	-0.10	1	1928
09:20:01	12.70	12.80	12.80	-0.05	1	1927
09:20:01	12.70	12.80	12.80	-0.05	5	1926
09:20:01	12.70	12.80	12.80	-0.05	1	1921
09:19:35	12.70	12.80	12.80	-0.05	2	1920
09:19:20	12.70	12.80	12.80	-0.05	1	1918
09:19:19	12.70	12.80	12.80	-0.05	2	1917
09:19:16	12.70	12.80	12.80	-0.05	5	1915
09:19:14	12.70	12.80	12.80	-0.05	1	1910
09:19:04	12.70	12.80	12.80	-0.05	8	1909
09:19:04	12.70	12.75	12.75	-0.10	32	1901
09:18:55	12.65	12.70	12.70	-0.15	5	1869
09:18:51	12.65	12.75	12.75	-0.10	1	1864
09:18:49	12.65	12.75	12.75	-0.10	2	1863
09:18:42	12.60	12.75	12.75	-0.10	22	1861
09:18:27	12.60	12.65	12.65	-0.20	4	1839
09:18:27	12.65	12.75	12.65	-0.20	24	1835
09:18:08	12.60	12.75	12.75	-0.10	8	1811
09:18:08	12.60	12.70	12.70	-0.15	8	1803
09:18:02	12.60	12.70	12.70	-0.15	2	1795
09:18:00	12.65	12.70	12.60	-0.25	3	1793
09:18:00	12.65	12.70	12.65	-0.20	20	1790
09:17:15	12.70	12.75	12.70	-0.15	1	1770
09:17:10	12.65	12.75	12.65	-0.20	1	1769
09:17:06	12.65	12.70	12.70	-0.15	4	1768
09:17:06	12.65	12.70	12.70	-0.15	8	1764
09:16:53	12.65	12.70	12.65	-0.20	3	1756
09:16:46	12.70	12.75	12.70	-0.15	1	1753
09:16:35	12.70	12.75	12.75	-0.10	1	1752
09:16:31	12.70	12.75	12.75	-0.10	1	1751
09:16:14	12.65	12.75	12.75	-0.10	4	1750
09:16:11	12.65	12.70	12.70	-0.15	4	1746
09:16:11	12.70	12.75	12.70	-0.15	1	1742
09:16:03	12.70	12.75	12.70	-0.15	1	1741
09:15:52	12.70	12.75	12.70	-0.15	10	1740
09:15:52	12.70	12.75	12.70	-0.15	1	1730
09:15:19	12.70	12.80	12.70	-0.15	14	1729
09:15:14	12.70	12.75	12.75	-0.10	1	1715
09:15:10	12.70	12.75	12.70	-0.15	7	1714
09:15:01	12.70	12.80	12.80	-0.05	8	1707
09:14:58	12.75	12.80	12.75	-0.10	7	1699
09:14:51	12.70	12.75	12.75	-0.10	78	1692
09:14:51	12.70	12.75	12.75	-0.10	1	1614
09:14:50	12.75	12.80	12.75	-0.10	1	1613
09:14:46	12.75	12.80	12.75	-0.10	8	1612
09:14:45	12.75	12.80	12.80	-0.05	1	1604
09:14:31	12.75	12.80	12.75	-0.10	5	1603
09:14:21	12.70	12.80	12.70	-0.15	11	1598
09:14:19	12.70	12.80	12.80	-0.05	2	1587
09:14:16	12.70	12.75	12.75	-0.10	1	1585
09:14:16	12.70	12.75	12.75	-0.10	1	1584
09:14:06	12.65	12.80	12.65	-0.20	12	1583
09:13:51	12.65	12.80	12.65	-0.20	18	1571
09:13:41	12.65	12.80	12.65	-0.20	1	1553
09:13:37	12.70	12.80	12.70	-0.15	20	1552
09:13:31	12.75	12.80	12.75	-0.10	12	1532
09:12:40	12.75	12.80	12.75	-0.10	1	1520
09:12:39	12.75	12.80	12.75	-0.10	2	1519
09:12:38	12.75	12.80	12.75	-0.10	1	1517
09:12:29	12.75	12.80	12.75	-0.10	1	1516
09:12:29	12.75	12.80	12.75	-0.10	1	1515
09:12:29	12.75	12.80	12.75	-0.10	1	1514
09:12:07	12.75	12.80	12.75	-0.10	4	1513
09:11:51	12.80	12.85	12.80	-0.05	22	1509
09:11:34	12.80	12.85	12.85	0	1	1487
09:11:16	12.80	12.85	12.80	-0.05	2	1486
09:11:06	12.80	12.85	12.80	-0.05	2	1484
09:11:02	12.75	12.85	12.85	0	10	1482
09:10:51	12.80	12.85	12.80	-0.05	1	1472
09:10:43	12.75	12.80	12.80	-0.05	5	1471
09:10:31	12.75	12.80	12.80	-0.05	1	1466
09:10:30	12.75	12.80	12.80	-0.05	1	1465
09:10:26	12.80	12.85	12.80	-0.05	2	1464
09:10:22	12.85	12.90	12.85	0	19	1462
09:10:19	12.85	12.95	12.95	+0.10	1	1443
09:10:16	12.90	12.95	12.90	+0.05	1	1442
09:10:14	12.90	12.95	12.95	+0.10	1	1441
09:09:54	12.85	12.95	13.00	+0.15	43	1440
09:09:54	12.85	12.95	12.95	+0.10	7	1397
09:09:48	12.95	13.00	12.85	0	4	1390
09:09:48	12.95	13.00	12.90	+0.05	11	1386
09:09:48	12.95	13.00	12.95	+0.10	10	1375
09:09:41	12.95	13.00	12.95	+0.10	1	1365
09:09:41	12.95	13.00	12.95	+0.10	1	1364
09:09:28	12.95	13.00	12.95	+0.10	1	1363
09:09:23	12.95	13.00	12.95	+0.10	10	1362
09:09:20	12.95	13.00	12.95	+0.10	1	1352
09:09:18	12.95	13.00	12.95	+0.10	1	1351
09:09:18	12.90	12.95	12.95	+0.10	1	1350
09:09:16	12.90	12.95	12.90	+0.05	3	1349
09:09:02	12.90	12.95	12.95	+0.10	5	1346
09:08:55	12.90	12.95	12.90	+0.05	1	1341
09:08:43	12.85	12.90	12.90	+0.05	1	1340
09:08:42	12.85	12.95	12.95	+0.10	1	1339
09:08:29	12.90	12.95	12.90	+0.05	6	1338
09:08:26	12.90	13.00	12.90	+0.05	1	1332
09:08:26	12.80	12.90	12.90	+0.05	1	1331
09:08:25	12.80	12.90	12.90	+0.05	5	1330
09:08:21	12.80	12.90	12.90	+0.05	1	1325
09:08:17	12.90	13.00	12.90	+0.05	2	1324
09:08:17	12.75	12.80	12.80	-0.05	1	1322
09:08:16	12.75	12.90	12.95	+0.10	2	1321
09:08:16	12.75	12.90	12.90	+0.05	8	1319
09:08:09	12.75	12.90	12.90	+0.05	1	1311
09:08:09	12.80	12.90	12.80	-0.05	2	1310
09:08:09	12.85	12.90	12.85	0	1	1308
09:08:09	12.85	12.90	12.85	0	13	1307
09:08:02	12.85	12.95	12.95	+0.10	2	1294
09:08:01	12.90	12.95	12.90	+0.05	26	1292
09:08:01	12.90	12.95	12.90	+0.05	10	1266
09:08:01	12.90	12.95	12.95	+0.10	2	1256
09:07:57	12.90	13.00	13.00	+0.15	1	1254
09:07:56	12.95	13.00	12.95	+0.10	14	1253
09:07:53	12.95	13.00	13.00	+0.15	2	1239
09:07:51	12.95	13.00	12.95	+0.10	2	1237
09:07:50	12.95	13.00	12.95	+0.10	50	1235
09:07:47	12.95	13.00	13.00	+0.15	5	1185
09:07:42	12.95	13.00	13.00	+0.15	10	1180
09:07:35	12.95	13.00	13.00	+0.15	3	1170
09:07:30	12.95	13.00	13.00	+0.15	3	1167
09:07:29	12.95	13.00	13.00	+0.15	4	1164
09:07:28	12.95	13.00	13.00	+0.15	2	1160
09:07:24	12.95	13.00	13.00	+0.15	3	1158
09:07:16	12.95	13.00	13.00	+0.15	1	1155
09:07:11	12.90	13.00	12.90	+0.05	1	1154
09:07:10	12.90	12.95	12.95	+0.10	54	1153
09:07:10	12.90	12.95	12.90	+0.05	1	1099
09:06:51	12.85	12.90	12.90	+0.05	48	1098
09:06:50	12.85	12.90	12.85	0	2	1050
09:06:39	12.75	12.80	12.80	-0.05	11	1048
09:06:39	12.85	12.90	12.80	-0.05	4	1037
09:06:39	12.85	12.90	12.85	0	5	1033
09:06:33	12.75	12.85	12.85	0	1	1028
09:06:32	12.75	12.80	12.90	+0.05	3	1027
09:06:32	12.75	12.80	12.80	-0.05	2	1024
09:06:32	12.85	12.90	12.80	-0.05	4	1022
09:06:32	12.85	12.90	12.85	0	14	1018
09:06:23	12.75	12.85	12.85	0	1	1004
09:06:18	12.75	12.85	12.75	-0.10	1	1003
09:06:09	12.75	12.85	12.85	0	15	1002
09:06:09	12.75	12.85	12.85	0	10	987
09:06:08	12.75	12.85	12.85	0	1	977
09:06:00	12.75	12.85	12.85	0	5	976
09:06:00	12.75	12.85	12.85	0	1	971
09:05:53	12.70	12.80	12.80	-0.05	1	970
09:05:46	12.70	12.85	12.70	-0.15	10	969
09:05:46	12.70	12.75	12.75	-0.10	10	959
09:05:42	12.65	12.80	12.80	-0.05	19	949
09:05:30	12.65	12.75	12.75	-0.10	9	930
09:05:29	12.65	12.70	12.70	-0.15	29	921
09:05:29	12.65	12.70	12.65	-0.20	15	892
09:04:58	12.60	12.65	12.65	-0.20	1	877
09:04:58	12.65	12.70	12.65	-0.20	4	876
09:04:55	12.65	12.70	12.65	-0.20	1	872
09:04:47	12.65	12.70	12.65	-0.20	1	871
09:04:33	12.60	12.70	12.60	-0.25	16	870
09:04:21	12.60	12.70	12.70	-0.15	2	854
09:04:17	12.65	12.70	12.65	-0.20	18	852
09:04:16	12.65	12.70	12.70	-0.15	1	834
09:04:10	12.65	12.70	12.70	-0.15	7	833
09:04:10	12.65	12.70	12.70	-0.15	1	826
09:03:59	12.65	12.70	12.70	-0.15	2	825
09:03:51	12.65	12.70	12.70	-0.15	1	823
09:03:28	12.65	12.70	12.70	-0.15	1	822
09:03:25	12.70	12.75	12.70	-0.15	5	821
09:03:24	12.70	12.80	12.70	-0.15	2	816
09:03:22	12.70	12.80	12.70	-0.15	4	814
09:03:16	12.75	12.80	12.75	-0.10	2	810
09:03:13	12.75	12.80	12.75	-0.10	10	808
09:03:08	12.75	12.85	12.75	-0.10	1	798
09:03:04	12.75	12.85	12.75	-0.10	1	797
09:02:59	12.80	12.85	12.75	-0.10	11	796
09:02:59	12.80	12.85	12.80	-0.05	3	785
09:02:59	12.80	12.85	12.80	-0.05	3	782
09:02:59	12.80	12.85	12.80	-0.05	1	779
09:02:52	12.80	12.85	12.80	-0.05	1	778
09:02:35	12.80	12.85	12.80	-0.05	1	777
09:02:33	12.75	12.85	12.85	0	5	776
09:02:28	12.75	12.85	12.75	-0.10	5	771
09:02:28	12.75	12.85	12.85	0	2	766
09:02:22	12.75	12.85	12.85	0	5	764
09:02:21	12.75	12.80	12.80	-0.05	14	759
09:02:21	12.75	12.80	12.80	-0.05	5	745
09:02:18	12.75	12.85	12.85	0	1	740
09:02:14	12.75	12.80	12.80	-0.05	2	739
09:02:14	12.80	12.85	12.80	-0.05	1	737
09:02:07	12.70	12.85	12.85	0	6	736
09:02:06	12.80	12.85	12.80	-0.05	5	730
09:02:01	12.70	12.80	12.80	-0.05	1	725
09:01:56	12.70	12.80	12.80	-0.05	4	724
09:01:56	12.70	12.80	12.80	-0.05	1	720
09:01:52	12.70	12.80	12.70	-0.15	1	719
09:01:47	12.65	12.80	12.65	-0.20	1	718
09:01:42	12.65	12.75	12.75	-0.10	4	717
09:01:42	12.65	12.70	12.70	-0.15	2	713
09:01:29	12.40	12.65	12.65	-0.20	1	711
09:01:29	12.65	12.70	12.65	-0.20	1	710
09:01:29	12.40	12.60	12.65	-0.20	1	709
09:01:29	12.40	12.60	12.60	-0.25	1	708
09:01:25	12.60	12.65	12.60	-0.25	1	707
09:01:17	12.40	12.70	12.70	-0.15	1	706
09:01:16	12.65	12.70	12.65	-0.20	10	705
09:01:15	12.65	12.70	12.50	-0.35	17	695
09:01:15	12.65	12.70	12.60	-0.25	6	678
09:01:15	12.65	12.70	12.65	-0.20	9	672
09:01:14	12.65	12.75	12.65	-0.20	2	663
09:01:14	12.70	12.75	12.70	-0.15	1	661
09:01:12	12.65	12.75	12.65	-0.20	1	660
09:01:07	12.70	12.75	12.70	-0.15	2	659
09:01:03	12.70	12.80	12.65	-0.20	4	657
09:01:03	12.70	12.80	12.70	-0.15	5	653
09:00:58	12.75	12.80	12.75	-0.10	9	648
09:00:58	12.65	12.75	12.75	-0.10	1	639
09:00:56	12.70	12.80	12.70	-0.15	1	638
09:00:56	12.70	12.80	12.70	-0.15	1	637
09:00:52	12.70	12.80	12.80	-0.05	5	636
09:00:50	12.70	12.80	12.70	-0.15	2	631
09:00:50	12.75	12.80	12.75	-0.10	4	629
09:00:50	12.75	12.80	12.80	-0.05	1	625
09:00:46	12.75	12.85	12.85	0	5	624
09:00:41	12.85	12.90	12.85	0	4	619
09:00:40	12.85	12.90	12.85	0	1	615
09:00:38	12.80	12.90	12.80	-0.05	4	614
09:00:38	12.80	12.90	12.80	-0.05	5	610
09:00:38	12.85	12.90	12.85	0	157	605
09:00:38	12.85	12.90	12.85	0	5	448
09:00:36	12.85	12.90	12.90	+0.05	2	443
09:00:35	12.85	12.90	12.85	0	2	441
09:00:30	12.85	12.95	12.85	0	5	439
09:00:29	12.85	12.95	12.85	0	5	434
09:00:28	12.85	12.95	12.85	0	1	429
09:00:26	12.85	12.95	12.95	+0.10	1	428
09:00:26	12.85	12.95	12.85	0	1	427
09:00:23	12.90	12.95	12.85	0	4	426
09:00:23	12.90	12.95	12.90	+0.05	4	422
09:00:23	12.90	12.95	12.90	+0.05	6	418
09:00:15	12.85	12.95	12.95	+0.10	2	412
09:00:13	12.85	13.00	13.00	+0.15	22	410
09:00:13	12.85	12.95	12.95	+0.10	5	388
09:00:07	12.85	12.90	12.90	+0.05	5	383
09:00:07	12.85	12.90	12.95	+0.10	3	378
09:00:07	12.85	12.90	12.90	+0.05	1	375
09:00:06	--	--	12.90	+0.05	374	374

　

其他人也逛...

全家1000元虛擬禮物卡

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

LANCOME蘭蔻超未來肌因賦活露 100ml

ROG Phone 8 Pro (16/512) 幻影黑

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

PChome 購物儲值6, 000元

PChome 購物儲值5, 000元

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

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

PChome 購物儲值25, 000元

MyCard 3000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 2000點虛擬點數卡

PChome 購物儲值3, 000元

群創首季每股損失0.45元估第2...

群創擬現金減資12% 每股退還股...

我的自選股

即時重大訊息

‧台股跌逾700點新台幣盤中重貶1...
‧聯電ADR19日下跌0.13美元跌幅1....
‧李詩欽：2028年ICT產值3/4來自...

加密貨幣

比特幣BTC	64239.26	726.51	1.14%
以太幣ETH	3083.89	17.86	0.58%
瑞波幣XRP	0.507596	0.00	0.92%
比特幣現金BCH	476.90	-6.41	-1.33%
萊特幣LTC	81.00	0.20	0.25%
卡達幣ADA	0.469165	0.01	2.41%
波場幣TRX	0.109987	0.00	0.60%
恆星幣XLM	0.111653	0.00	1.03%

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。