最新兒少成長專戶串接TISA　提升投報率存一桶金熱門[公告] 士電:澄清115年06月18日經濟日報C4版之新聞內容

更新報價

聯上發 (2537) 建材營造上市

12.00 ▲－－－－ 0.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	6,911	12.00	71	12.05	54	11.95	12.40	11.85	12.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	12.00	12.05	12.00	0	325	6911
13:24:50	12.00	12.05	12.05	+0.05	1	6586
13:24:46	12.00	12.05	12.05	+0.05	2	6585
13:24:30	12.00	12.05	12.00	0	2	6583
13:24:26	12.00	12.05	12.05	+0.05	1	6581
13:24:22	12.00	12.05	12.05	+0.05	1	6580
13:24:00	12.00	12.05	12.00	0	18	6579
13:23:54	12.00	12.05	12.05	+0.05	10	6561
13:23:45	12.00	12.05	12.00	0	3	6551
13:23:37	12.00	12.05	12.00	0	2	6548
13:23:36	12.00	12.05	12.05	+0.05	5	6546
13:23:27	12.00	12.05	12.05	+0.05	1	6541
13:23:12	12.00	12.05	12.05	+0.05	10	6540
13:23:05	12.00	12.05	12.05	+0.05	1	6530
13:22:20	12.00	12.05	12.00	0	1	6529
13:21:43	12.00	12.05	12.00	0	2	6528
13:21:42	12.00	12.05	12.05	+0.05	20	6526
13:20:46	12.00	12.05	12.00	0	10	6506
13:20:30	12.00	12.05	12.00	0	10	6496
13:19:45	11.95	12.00	12.00	0	2	6486
13:19:23	12.00	12.05	12.00	0	34	6484
13:19:18	12.00	12.05	12.00	0	28	6450
13:19:12	12.00	12.05	12.05	+0.05	2	6422
13:18:38	12.00	12.05	12.00	0	5	6420
13:18:23	12.00	12.05	12.05	+0.05	1	6415
13:18:21	12.00	12.05	12.05	+0.05	1	6414
13:18:20	12.00	12.05	12.05	+0.05	1	6413
13:18:18	12.00	12.05	12.05	+0.05	1	6412
13:17:30	12.00	12.05	12.05	+0.05	5	6411
13:17:06	12.00	12.05	12.05	+0.05	10	6406
13:16:55	12.00	12.05	12.00	0	4	6396
13:16:42	12.00	12.05	12.00	0	5	6392
13:16:39	12.00	12.05	12.05	+0.05	2	6387
13:16:36	12.00	12.05	12.05	+0.05	1	6385
13:15:55	12.00	12.05	12.05	+0.05	1	6384
13:15:46	12.00	12.05	12.05	+0.05	1	6383
13:14:57	12.00	12.05	12.05	+0.05	1	6382
13:14:11	12.00	12.05	12.00	0	1	6381
13:14:11	12.00	12.05	12.00	0	19	6380
13:14:11	12.00	12.05	12.00	0	5	6361
13:14:00	12.00	12.05	12.00	0	18	6356
13:13:40	12.00	12.05	12.05	+0.05	1	6338
13:13:19	12.00	12.05	12.05	+0.05	1	6337
13:12:36	12.00	12.05	12.00	0	18	6336
13:12:36	12.00	12.05	12.05	+0.05	1	6318
13:11:58	12.05	12.10	12.05	+0.05	9	6317
13:11:58	12.00	12.05	12.05	+0.05	1	6308
13:11:56	12.00	12.05	12.05	+0.05	10	6307
13:11:34	12.00	12.05	12.05	+0.05	5	6297
13:11:26	12.00	12.05	12.00	0	10	6292
13:11:23	12.00	12.05	12.05	+0.05	2	6282
13:11:21	12.00	12.05	12.05	+0.05	2	6280
13:11:13	12.00	12.05	12.05	+0.05	3	6278
13:11:10	12.00	12.05	12.05	+0.05	3	6275
13:11:08	12.00	12.05	12.05	+0.05	10	6272
13:10:58	12.00	12.05	12.05	+0.05	6	6262
13:10:57	12.00	12.05	12.05	+0.05	1	6256
13:10:51	12.05	12.10	12.05	+0.05	5	6255
13:10:49	12.05	12.10	12.05	+0.05	1	6250
13:10:46	12.05	12.10	12.05	+0.05	7	6249
13:10:46	12.05	12.10	12.05	+0.05	5	6242
13:10:42	12.05	12.10	12.10	+0.10	1	6237
13:10:35	12.05	12.10	12.10	+0.10	2	6236
13:10:34	12.00	12.05	12.05	+0.05	4	6234
13:10:34	12.00	12.05	12.05	+0.05	20	6230
13:10:28	12.00	12.05	12.05	+0.05	1	6210
13:10:28	12.00	12.05	12.05	+0.05	1	6209
13:10:22	12.00	12.05	12.05	+0.05	2	6208
13:10:10	12.00	12.05	12.05	+0.05	1	6206
13:10:07	12.00	12.05	12.05	+0.05	1	6205
13:10:05	12.00	12.05	12.05	+0.05	3	6204
13:09:57	12.00	12.05	12.05	+0.05	1	6201
13:09:57	12.00	12.05	12.05	+0.05	2	6200
13:09:55	12.00	12.05	12.05	+0.05	1	6198
13:09:46	12.00	12.05	12.05	+0.05	1	6197
13:09:46	12.00	12.05	12.05	+0.05	2	6196
13:09:45	12.00	12.05	12.05	+0.05	1	6194
13:09:44	12.00	12.05	12.05	+0.05	1	6193
13:09:43	12.00	12.05	12.05	+0.05	1	6192
13:09:37	12.00	12.05	12.05	+0.05	3	6191
13:09:34	12.00	12.05	12.05	+0.05	3	6188
13:09:34	12.00	12.05	12.05	+0.05	2	6185
13:09:33	12.00	12.05	12.05	+0.05	2	6183
13:09:30	12.00	12.05	12.05	+0.05	10	6181
13:09:27	12.00	12.05	12.05	+0.05	1	6171
13:09:18	12.00	12.05	12.05	+0.05	1	6170
13:07:31	12.00	12.05	12.00	0	1	6169
13:06:12	12.00	12.05	12.05	+0.05	2	6168
13:05:59	12.05	12.10	12.05	+0.05	3	6166
13:05:59	12.00	12.05	12.05	+0.05	2	6163
13:05:47	12.00	12.05	12.05	+0.05	4	6161
13:05:44	11.95	12.00	12.00	0	21	6157
13:05:39	11.95	12.00	12.00	0	20	6136
13:05:07	11.95	12.00	12.00	0	1	6116
13:04:41	11.95	12.00	12.00	0	1	6115
13:03:51	11.95	12.00	12.00	0	1	6114
13:03:25	11.95	12.00	12.00	0	2	6113
13:03:19	11.95	12.00	12.00	0	50	6111
13:03:10	11.95	12.00	12.00	0	76	6061
13:03:10	12.00	12.05	12.00	0	17	5985
13:02:32	12.00	12.05	12.00	0	50	5968
13:02:15	12.00	12.05	12.00	0	1	5918
13:01:31	12.00	12.05	12.05	+0.05	50	5917
13:00:56	12.00	12.05	12.05	+0.05	1	5867
13:00:29	12.00	12.05	12.05	+0.05	1	5866
13:00:14	12.00	12.05	12.05	+0.05	1	5865
12:59:58	12.00	12.05	12.05	+0.05	1	5864
12:58:47	12.05	12.10	12.05	+0.05	9	5863
12:58:38	12.05	12.10	12.05	+0.05	5	5854
12:58:34	12.05	12.10	12.05	+0.05	5	5849
12:58:28	12.05	12.10	12.05	+0.05	16	5844
12:58:26	12.05	12.10	12.05	+0.05	1	5828
12:58:05	12.05	12.10	12.05	+0.05	2	5827
12:57:28	12.05	12.10	12.05	+0.05	1	5825
12:57:10	12.05	12.10	12.05	+0.05	20	5824
12:56:39	12.05	12.10	12.10	+0.10	6	5804
12:56:10	12.05	12.10	12.05	+0.05	20	5798
12:55:19	12.00	12.05	12.05	+0.05	50	5778
12:55:00	12.00	12.05	12.00	0	2	5728
12:53:44	12.00	12.05	12.00	0	1	5726
12:53:19	12.00	12.05	12.05	+0.05	5	5725
12:53:03	12.00	12.05	12.05	+0.05	5	5720
12:53:01	12.00	12.05	12.00	0	1	5715
12:52:38	11.95	12.00	12.00	0	32	5714
12:52:30	11.95	12.00	12.00	0	3	5682
12:52:20	11.95	12.00	12.00	0	5	5679
12:52:16	11.95	12.00	12.00	0	5	5674
12:52:10	11.95	12.00	11.95	-0.05	1	5669
12:51:15	11.95	12.00	11.95	-0.05	1	5668
12:50:26	11.95	12.00	12.00	0	3	5667
12:50:23	11.95	12.00	12.00	0	1	5664
12:49:04	11.95	12.00	11.95	-0.05	1	5663
12:47:50	11.95	12.00	12.00	0	1	5662
12:47:50	11.95	12.00	12.00	0	20	5661
12:47:01	11.95	12.00	12.00	0	1	5641
12:46:09	12.00	12.05	12.00	0	22	5640
12:46:09	12.00	12.05	12.00	0	10	5618
12:43:00	12.00	12.05	12.05	+0.05	3	5608
12:42:31	12.00	12.05	12.00	0	9	5605
12:41:01	12.00	12.05	12.00	0	2	5596
12:39:07	12.00	12.05	12.00	0	1	5594
12:36:10	12.00	12.05	12.00	0	1	5593
12:34:16	12.00	12.05	12.00	0	2	5592
12:33:59	12.00	12.05	12.00	0	20	5590
12:33:33	12.00	12.05	12.05	+0.05	1	5570
12:33:25	12.00	12.05	12.05	+0.05	5	5569
12:33:23	12.00	12.05	12.00	0	1	5564
12:32:56	12.00	12.05	12.00	0	10	5563
12:32:07	12.00	12.05	12.05	+0.05	1	5553
12:31:15	12.05	12.10	12.05	+0.05	3	5552
12:30:56	12.05	12.10	12.05	+0.05	1	5549
12:30:56	12.05	12.10	12.05	+0.05	10	5548
12:30:36	12.05	12.10	12.05	+0.05	10	5538
12:29:37	12.05	12.10	12.10	+0.10	1	5528
12:28:56	12.00	12.10	12.10	+0.10	80	5527
12:28:26	11.95	12.05	12.05	+0.05	60	5447
12:28:10	11.95	12.00	12.00	0	2	5387
12:27:21	11.95	12.00	11.95	-0.05	1	5385
12:27:09	12.00	12.05	12.00	0	3	5384
12:27:01	12.00	12.05	12.00	0	1	5381
12:26:46	11.95	12.00	12.00	0	1	5380
12:26:33	11.95	12.00	12.00	0	1	5379
12:26:02	12.00	12.05	12.00	0	8	5378
12:24:25	12.05	12.10	12.05	+0.05	13	5370
12:24:25	12.00	12.05	12.05	+0.05	20	5357
12:24:00	12.00	12.05	12.05	+0.05	3	5337
12:22:12	12.00	12.05	12.05	+0.05	36	5334
12:20:05	12.00	12.05	12.00	0	25	5298
12:20:05	12.00	12.05	12.00	0	16	5273
12:18:59	12.00	12.05	12.05	+0.05	3	5257
12:15:54	12.00	12.05	12.00	0	10	5254
12:15:33	11.95	12.00	12.05	+0.05	1	5244
12:15:33	11.95	12.00	12.00	0	9	5243
12:15:06	12.00	12.05	11.95	-0.05	12	5234
12:15:06	12.00	12.05	12.00	0	8	5222
12:14:51	12.00	12.05	12.00	0	1	5214
12:14:51	12.00	12.05	12.00	0	4	5213
12:14:51	12.00	12.05	12.00	0	1	5209
12:14:36	11.95	12.00	12.00	0	3	5208
12:14:07	11.95	12.00	12.00	0	1	5205
12:12:24	11.95	12.00	12.00	0	1	5204
12:10:51	12.00	12.05	12.00	0	1	5203
12:10:50	12.00	12.05	12.00	0	1	5202
12:10:50	11.95	12.00	12.00	0	4	5201
12:09:48	11.95	12.00	12.00	0	5	5197
12:07:24	11.95	12.00	12.00	0	2	5192
12:07:04	11.95	12.00	12.00	0	1	5190
12:06:47	11.95	12.00	12.00	0	20	5189
12:06:18	11.95	12.00	12.00	0	2	5169
12:05:23	11.95	12.00	12.00	0	1	5167
12:05:08	11.95	12.00	11.95	-0.05	3	5166
12:04:44	11.95	12.00	11.95	-0.05	2	5163
12:02:49	11.95	12.00	11.95	-0.05	1	5161
12:02:09	11.95	12.00	12.00	0	20	5160
12:01:58	11.95	12.00	12.00	0	2	5140
12:00:37	11.95	12.00	12.00	0	15	5138
12:00:16	11.95	12.00	11.95	-0.05	4	5123
12:00:14	11.90	11.95	11.95	-0.05	5	5119
12:00:12	11.90	11.95	11.95	-0.05	2	5114
11:59:47	11.95	12.00	11.95	-0.05	1	5112
11:59:47	11.95	12.00	12.00	0	5	5111
11:59:15	11.90	11.95	11.95	-0.05	1	5106
11:58:57	11.95	12.00	11.95	-0.05	2	5105
11:58:51	11.95	12.00	11.95	-0.05	1	5103
11:58:51	11.95	12.00	12.00	0	10	5102
11:58:23	11.95	12.00	11.95	-0.05	10	5092
11:58:23	11.95	12.00	11.95	-0.05	1	5082
11:58:09	11.95	12.00	12.00	0	10	5081
11:56:54	11.95	12.00	11.95	-0.05	12	5071
11:56:53	11.95	12.00	12.00	0	1	5059
11:56:50	11.95	12.00	12.00	0	1	5058
11:56:36	11.95	12.00	12.00	0	2	5057
11:56:35	11.95	12.00	12.00	0	1	5055
11:56:25	11.95	12.00	12.00	0	1	5054
11:56:19	11.95	12.00	12.00	0	1	5053
11:56:17	11.95	12.00	12.00	0	1	5052
11:56:16	11.95	12.00	12.00	0	5	5051
11:56:08	11.95	12.00	11.95	-0.05	15	5046
11:55:55	12.00	12.05	12.00	0	77	5031
11:55:55	12.00	12.10	12.00	0	40	4954
11:55:55	12.05	12.10	12.05	+0.05	7	4914
11:55:53	12.05	12.10	12.05	+0.05	1	4907
11:55:49	12.05	12.10	12.05	+0.05	2	4906
11:55:48	12.05	12.10	12.05	+0.05	1	4904
11:55:48	12.05	12.10	12.05	+0.05	2	4903
11:55:40	12.05	12.10	12.05	+0.05	2	4901
11:55:30	12.00	12.10	12.10	+0.10	1	4899
11:55:28	12.05	12.10	12.05	+0.05	2	4898
11:55:27	12.00	12.05	12.05	+0.05	2	4896
11:55:26	12.05	12.10	12.05	+0.05	2	4894
11:55:22	12.00	12.05	12.05	+0.05	1	4892
11:55:20	12.05	12.10	12.05	+0.05	2	4891
11:55:19	12.00	12.05	12.05	+0.05	1	4889
11:55:19	12.05	12.10	12.05	+0.05	1	4888
11:55:19	12.05	12.10	12.05	+0.05	1	4887
11:55:12	12.05	12.10	12.05	+0.05	1	4886
11:55:12	12.05	12.10	12.05	+0.05	4	4885
11:55:06	12.00	12.05	12.05	+0.05	1	4881
11:55:05	12.05	12.10	12.05	+0.05	2	4880
11:55:05	12.00	12.05	12.05	+0.05	3	4878
11:55:02	12.05	12.10	12.05	+0.05	3	4875
11:55:02	12.00	12.05	12.05	+0.05	7	4872
11:55:00	12.00	12.05	12.05	+0.05	1	4865
11:54:56	12.05	12.10	12.05	+0.05	2	4864
11:54:56	12.05	12.10	12.05	+0.05	4	4862
11:54:56	12.00	12.05	12.05	+0.05	3	4858
11:54:56	12.00	12.05	12.05	+0.05	10	4855
11:54:55	12.00	12.05	12.05	+0.05	3	4845
11:54:54	12.00	12.05	12.05	+0.05	1	4842
11:54:48	12.00	12.05	12.05	+0.05	1	4841
11:54:43	12.00	12.05	12.05	+0.05	1	4840
11:54:39	12.00	12.05	12.05	+0.05	1	4839
11:54:33	11.95	12.00	12.00	0	1	4838
11:54:27	12.00	12.05	12.00	0	3	4837
11:54:26	12.00	12.05	12.05	+0.05	2	4834
11:54:18	11.95	12.05	12.05	+0.05	1	4832
11:54:17	12.00	12.05	12.00	0	9	4831
11:54:17	12.00	12.05	12.00	0	3	4822
11:54:07	12.00	12.05	12.00	0	2	4819
11:54:07	12.00	12.05	12.05	+0.05	1	4817
11:54:07	12.00	12.05	12.05	+0.05	5	4816
11:54:06	11.95	12.05	12.05	+0.05	5	4811
11:54:05	11.95	12.05	12.05	+0.05	1	4806
11:54:05	12.00	12.10	12.00	0	45	4805
11:54:05	12.05	12.10	12.05	+0.05	2	4760
11:53:58	12.00	12.10	12.10	+0.10	1	4758
11:53:55	12.00	12.05	12.05	+0.05	2	4757
11:53:55	12.05	12.10	12.05	+0.05	8	4755
11:53:50	12.00	12.10	12.10	+0.10	1	4747
11:53:49	12.00	12.10	12.10	+0.10	3	4746
11:53:48	12.00	12.05	12.10	+0.10	2	4743
11:53:48	12.00	12.05	12.05	+0.05	3	4741
11:53:48	12.05	12.10	12.05	+0.05	5	4738
11:53:48	12.05	12.10	12.05	+0.05	4	4733
11:53:48	12.05	12.10	12.05	+0.05	1	4729
11:53:48	12.05	12.10	12.05	+0.05	2	4728
11:53:47	12.05	12.10	12.10	+0.10	1	4726
11:53:45	12.05	12.10	12.10	+0.10	2	4725
11:53:45	12.05	12.10	12.10	+0.10	2	4723
11:53:44	12.05	12.10	12.10	+0.10	2	4721
11:53:42	12.05	12.10	12.10	+0.10	6	4719
11:53:42	12.05	12.10	12.10	+0.10	1	4713
11:53:39	12.05	12.10	12.10	+0.10	2	4712
11:53:36	12.05	12.10	12.10	+0.10	5	4710
11:53:32	12.00	12.10	12.10	+0.10	1	4705
11:53:31	12.00	12.10	12.10	+0.10	1	4704
11:53:31	12.05	12.10	12.05	+0.05	1	4703
11:53:30	12.05	12.10	12.05	+0.05	1	4702
11:53:30	12.00	12.05	12.05	+0.05	3	4701
11:53:29	12.00	12.05	12.05	+0.05	1	4698
11:53:29	12.05	12.10	12.05	+0.05	2	4697
11:53:27	12.00	12.10	12.10	+0.10	2	4695
11:53:27	12.00	12.10	12.10	+0.10	1	4693
11:53:24	12.00	12.10	12.10	+0.10	1	4692
11:53:19	12.00	12.10	12.10	+0.10	1	4691
11:53:15	11.95	12.05	12.05	+0.05	21	4690
11:53:11	11.95	12.00	12.00	0	13	4669
11:53:11	11.95	12.00	12.00	0	10	4656
11:52:52	11.90	11.95	11.95	-0.05	1	4646
11:52:44	11.95	12.00	11.95	-0.05	4	4645
11:51:59	11.95	12.00	11.95	-0.05	2	4641
11:51:41	11.95	12.00	11.90	-0.10	6	4639
11:51:41	11.95	12.00	11.95	-0.05	4	4633
11:51:19	11.95	12.00	11.95	-0.05	1	4629
11:49:55	11.95	12.00	11.95	-0.05	1	4628
11:49:48	11.95	12.00	11.95	-0.05	1	4627
11:48:21	11.90	11.95	11.95	-0.05	2	4626
11:48:21	11.95	12.00	11.95	-0.05	6	4624
11:48:03	11.95	12.00	11.90	-0.10	2	4618
11:48:03	11.95	12.00	11.95	-0.05	1	4616
11:47:15	11.95	12.00	11.95	-0.05	1	4615
11:46:52	11.90	11.95	11.95	-0.05	2	4614
11:46:47	11.90	11.95	11.95	-0.05	7	4612
11:46:46	11.90	11.95	11.90	-0.10	2	4605
11:46:05	11.90	11.95	11.95	-0.05	5	4603
11:45:42	11.90	11.95	11.95	-0.05	5	4598
11:45:02	11.95	12.00	11.95	-0.05	4	4593
11:44:25	11.95	12.00	11.95	-0.05	6	4589
11:43:45	11.95	12.00	11.95	-0.05	4	4583
11:42:02	11.95	12.00	11.95	-0.05	5	4579
11:41:57	11.95	12.00	11.95	-0.05	1	4574
11:41:52	11.95	12.00	11.95	-0.05	1	4573
11:41:46	11.90	11.95	11.95	-0.05	45	4572
11:41:46	11.95	12.00	11.95	-0.05	5	4527
11:41:21	11.90	11.95	11.95	-0.05	2	4522
11:40:51	11.95	12.00	11.95	-0.05	1	4520
11:40:21	11.95	12.00	11.95	-0.05	5	4519
11:39:49	11.95	12.00	12.00	0	1	4514
11:38:48	11.90	12.00	12.00	0	15	4513
11:38:25	11.95	12.00	11.95	-0.05	2	4498
11:37:40	11.95	12.00	11.90	-0.10	4	4496
11:37:40	11.95	12.00	11.95	-0.05	1	4492
11:37:37	11.95	12.00	11.95	-0.05	2	4491
11:36:09	11.95	12.00	12.00	0	8	4489
11:36:07	11.95	12.00	12.00	0	18	4481
11:35:26	11.90	11.95	11.95	-0.05	9	4463
11:34:58	11.95	12.00	11.95	-0.05	1	4454
11:34:58	11.95	12.00	11.95	-0.05	10	4453
11:34:47	11.95	12.00	11.95	-0.05	2	4443
11:34:35	11.95	12.00	11.95	-0.05	2	4441
11:34:25	11.95	12.00	11.95	-0.05	4	4439
11:34:22	11.95	12.00	11.95	-0.05	1	4435
11:34:04	11.95	12.00	11.95	-0.05	16	4434
11:34:03	11.95	12.00	11.95	-0.05	6	4418
11:32:44	12.00	12.05	12.00	0	5	4412
11:31:35	12.00	12.05	12.00	0	5	4407
11:30:50	12.00	12.05	12.00	0	1	4402
11:30:30	12.00	12.05	12.00	0	50	4401
11:30:06	12.00	12.05	12.00	0	1	4351
11:29:52	12.00	12.05	12.00	0	2	4350
11:28:09	12.00	12.05	12.05	+0.05	2	4348
11:28:06	12.00	12.05	12.00	0	1	4346
11:26:27	12.00	12.05	12.00	0	4	4345
11:26:14	12.00	12.05	12.00	0	10	4341
11:26:12	12.00	12.05	12.00	0	30	4331
11:24:10	12.00	12.05	12.05	+0.05	1	4301
11:22:30	12.00	12.05	12.05	+0.05	28	4300
11:22:30	12.00	12.05	12.05	+0.05	28	4272
11:22:29	12.00	12.05	12.05	+0.05	28	4244
11:22:28	12.00	12.05	12.05	+0.05	28	4216
11:20:36	12.00	12.05	12.05	+0.05	1	4188
11:20:35	12.00	12.05	12.00	0	1	4187
11:19:10	12.00	12.05	12.00	0	1	4186
11:19:08	11.95	12.00	12.00	0	28	4185
11:18:43	11.95	12.00	12.00	0	10	4157
11:18:17	11.95	12.05	11.95	-0.05	1	4147
11:18:06	11.95	12.00	12.00	0	15	4146
11:18:06	12.00	12.05	12.00	0	5	4131
11:17:38	12.00	12.05	12.00	0	1	4126
11:17:25	11.95	12.00	12.00	0	3	4125
11:17:25	12.00	12.05	12.00	0	7	4122
11:17:11	12.00	12.05	12.05	+0.05	20	4115
11:16:50	11.95	12.00	12.00	0	2	4095
11:16:34	11.95	12.00	12.00	0	7	4093
11:16:34	12.00	12.05	12.00	0	1	4086
11:16:25	11.95	12.00	12.00	0	9	4085
11:14:11	12.00	12.05	12.00	0	4	4076
11:13:18	12.00	12.05	12.00	0	3	4072
11:13:18	12.00	12.05	12.00	0	10	4069
11:11:59	12.00	12.05	12.00	0	1	4059
11:11:57	12.00	12.05	12.00	0	3	4058
11:10:15	12.00	12.05	12.00	0	5	4055
11:09:20	12.00	12.05	12.00	0	1	4050
11:08:37	12.00	12.05	12.00	0	5	4049
11:05:29	12.05	12.10	12.05	+0.05	2	4044
11:05:29	12.00	12.05	12.05	+0.05	15	4042
11:04:54	12.00	12.05	12.00	0	1	4027
11:04:46	12.00	12.05	12.00	0	2	4026
11:04:36	12.00	12.05	12.00	0	9	4024
11:04:29	12.00	12.05	12.00	0	10	4015
11:03:34	12.00	12.05	12.00	0	1	4005
11:01:09	12.05	12.10	12.05	+0.05	10	4004
10:58:05	12.00	12.05	12.05	+0.05	2	3994
10:57:12	12.05	12.10	12.00	0	15	3992
10:57:12	12.05	12.10	12.05	+0.05	15	3977
10:57:10	12.05	12.10	12.05	+0.05	1	3962
10:56:35	12.05	12.10	12.05	+0.05	1	3961
10:56:09	12.05	12.10	12.05	+0.05	1	3960
10:55:44	12.05	12.10	12.10	+0.10	5	3959
10:54:45	12.10	12.15	12.10	+0.10	1	3954
10:54:18	12.05	12.10	12.10	+0.10	10	3953
10:54:17	12.00	12.05	12.10	+0.10	24	3943
10:54:17	12.00	12.05	12.05	+0.05	31	3919
10:52:53	12.00	12.05	12.00	0	5	3888
10:52:20	11.95	12.00	12.00	0	11	3883
10:52:12	11.95	12.00	12.00	0	10	3872
10:51:55	11.95	12.00	11.95	-0.05	1	3862
10:51:28	12.00	12.05	12.00	0	3	3861
10:51:10	12.00	12.05	12.00	0	1	3858
10:51:09	12.00	12.05	12.00	0	1	3857
10:51:03	12.00	12.05	12.00	0	5	3856
10:51:00	12.00	12.05	12.00	0	1	3851
10:50:59	12.00	12.05	12.00	0	20	3850
10:50:55	12.00	12.05	12.00	0	10	3830
10:50:51	12.00	12.05	12.00	0	12	3820
10:50:42	12.00	12.05	12.00	0	5	3808
10:50:35	12.00	12.05	12.00	0	3	3803
10:50:05	12.00	12.05	12.00	0	1	3800
10:49:59	12.00	12.05	12.00	0	2	3799
10:49:56	12.00	12.05	12.00	0	10	3797
10:49:45	12.00	12.05	12.00	0	1	3787
10:49:23	12.00	12.05	12.00	0	30	3786
10:48:56	12.00	12.05	12.00	0	30	3756
10:48:52	12.00	12.05	12.00	0	3	3726
10:48:40	12.00	12.05	12.00	0	2	3723
10:48:27	12.00	12.05	12.00	0	1	3721
10:48:00	12.00	12.05	12.00	0	1	3720
10:47:57	12.00	12.05	12.00	0	2	3719
10:47:50	12.00	12.05	12.00	0	5	3717
10:47:49	12.00	12.05	12.05	+0.05	2	3712
10:47:08	12.00	12.05	12.00	0	2	3710
10:47:06	12.00	12.05	12.00	0	24	3708
10:46:59	12.00	12.05	12.00	0	1	3684
10:46:32	12.00	12.05	12.00	0	5	3683
10:46:31	12.00	12.05	12.00	0	1	3678
10:46:08	12.00	12.10	12.00	0	5	3677
10:45:46	12.00	12.10	12.00	0	1	3672
10:45:44	12.00	12.10	12.00	0	2	3671
10:45:19	12.00	12.10	12.00	0	10	3669
10:45:12	12.00	12.05	12.05	+0.05	1	3659
10:45:03	12.00	12.05	12.05	+0.05	1	3658
10:45:03	12.00	12.05	12.05	+0.05	1	3657
10:45:03	12.00	12.05	12.05	+0.05	2	3656
10:45:03	12.00	12.05	12.05	+0.05	1	3654
10:45:03	12.00	12.05	12.05	+0.05	113	3653
10:45:03	12.05	12.10	12.05	+0.05	3	3540
10:44:32	12.05	12.10	12.05	+0.05	1	3537
10:44:31	12.05	12.10	12.10	+0.10	10	3536
10:44:29	12.05	12.10	12.05	+0.05	19	3526
10:44:29	12.05	12.10	12.05	+0.05	1	3507
10:43:45	12.05	12.10	12.05	+0.05	5	3506
10:43:12	12.05	12.10	12.05	+0.05	2	3501
10:43:09	12.05	12.10	12.05	+0.05	4	3499
10:42:57	12.05	12.10	12.05	+0.05	1	3495
10:42:54	12.05	12.10	12.05	+0.05	8	3494
10:42:39	12.05	12.10	12.05	+0.05	1	3486
10:42:31	12.10	12.15	12.10	+0.10	44	3485
10:40:25	12.15	12.20	12.15	+0.15	1	3441
10:40:20	12.10	12.15	12.15	+0.15	15	3440
10:39:56	12.10	12.15	12.15	+0.15	1	3425
10:39:20	12.10	12.15	12.15	+0.15	1	3424
10:37:50	12.10	12.15	12.15	+0.15	25	3423
10:37:46	12.10	12.15	12.10	+0.10	20	3398
10:36:21	12.10	12.15	12.15	+0.15	5	3378
10:36:21	12.10	12.15	12.15	+0.15	5	3373
10:34:54	12.10	12.15	12.15	+0.15	3	3368
10:34:54	12.15	12.20	12.15	+0.15	13	3365
10:34:53	12.15	12.20	12.15	+0.15	1	3352
10:34:30	12.10	12.15	12.15	+0.15	12	3351
10:33:55	12.10	12.15	12.15	+0.15	1	3339
10:33:47	12.05	12.10	12.10	+0.10	24	3338
10:33:35	12.05	12.10	12.05	+0.05	1	3314
10:32:30	12.05	12.10	12.05	+0.05	1	3313
10:32:24	12.05	12.10	12.05	+0.05	5	3312
10:31:51	12.05	12.10	12.05	+0.05	1	3307
10:31:14	12.05	12.10	12.05	+0.05	3	3306
10:30:48	12.05	12.10	12.05	+0.05	4	3303
10:29:46	12.10	12.15	12.10	+0.10	1	3299
10:29:37	12.10	12.15	12.10	+0.10	1	3298
10:29:37	12.05	12.10	12.10	+0.10	3	3297
10:29:11	12.05	12.10	12.10	+0.10	1	3294
10:27:57	12.05	12.10	12.15	+0.15	3	3293
10:27:57	12.05	12.10	12.10	+0.10	12	3290
10:27:56	12.05	12.10	12.10	+0.10	1	3278
10:27:33	12.05	12.10	12.10	+0.10	5	3277
10:27:08	12.05	12.10	12.10	+0.10	10	3272
10:26:03	12.05	12.10	12.10	+0.10	1	3262
10:26:03	12.05	12.10	12.10	+0.10	10	3261
10:25:42	12.05	12.10	12.10	+0.10	1	3251
10:25:40	12.10	12.15	12.10	+0.10	16	3250
10:24:54	12.10	12.20	12.10	+0.10	2	3234
10:24:48	12.10	12.15	12.15	+0.15	1	3232
10:23:50	12.10	12.20	12.10	+0.10	3	3231
10:23:21	12.10	12.20	12.10	+0.10	2	3228
10:22:16	12.05	12.10	12.10	+0.10	75	3226
10:22:16	12.10	12.20	12.10	+0.10	25	3151
10:21:39	12.10	12.20	12.10	+0.10	4	3126
10:20:57	12.10	12.20	12.10	+0.10	1	3122
10:20:48	12.10	12.20	12.10	+0.10	4	3121
10:20:29	12.10	12.20	12.10	+0.10	1	3117
10:20:28	12.10	12.15	12.15	+0.15	2	3116
10:20:28	12.10	12.15	12.10	+0.10	1	3114
10:20:28	12.10	12.15	12.10	+0.10	50	3113
10:20:09	12.10	12.15	12.15	+0.15	1	3063
10:19:36	12.10	12.15	12.15	+0.15	2	3062
10:19:31	12.10	12.15	12.10	+0.10	1	3060
10:19:05	12.10	12.20	12.10	+0.10	3	3059
10:18:38	12.15	12.20	12.10	+0.10	1	3056
10:18:38	12.15	12.20	12.15	+0.15	9	3055
10:17:53	12.15	12.20	12.15	+0.15	1	3046
10:17:43	12.15	12.20	12.15	+0.15	1	3045
10:17:31	12.15	12.20	12.15	+0.15	2	3044
10:15:55	12.10	12.20	12.10	+0.10	10	3042
10:15:52	12.15	12.20	12.15	+0.15	1	3032
10:15:52	12.10	12.15	12.15	+0.15	9	3031
10:15:44	12.10	12.15	12.10	+0.10	1	3022
10:15:43	12.10	12.15	12.10	+0.10	1	3021
10:15:42	12.10	12.15	12.10	+0.10	1	3020
10:15:42	12.10	12.15	12.15	+0.15	10	3019
10:15:33	12.15	12.20	12.15	+0.15	24	3009
10:14:50	12.15	12.20	12.20	+0.20	1	2985
10:11:36	12.15	12.20	12.20	+0.20	6	2984
10:11:36	12.15	12.20	12.20	+0.20	4	2978
10:10:47	12.15	12.20	12.20	+0.20	2	2974
10:10:47	12.20	12.25	12.20	+0.20	5	2972
10:10:07	12.15	12.20	12.20	+0.20	2	2967
10:10:07	12.20	12.25	12.20	+0.20	9	2965
10:10:05	12.20	12.25	12.25	+0.25	1	2956
10:09:32	12.20	12.25	12.25	+0.25	1	2955
10:08:59	12.15	12.20	12.20	+0.20	4	2954
10:08:59	12.15	12.20	12.20	+0.20	18	2950
10:08:38	12.15	12.20	12.15	+0.15	1	2932
10:08:06	12.15	12.20	12.15	+0.15	1	2931
10:07:46	12.15	12.20	12.20	+0.20	1	2930
10:07:04	12.15	12.20	12.20	+0.20	1	2929
10:07:03	12.15	12.20	12.20	+0.20	7	2928
10:07:03	12.20	12.25	12.20	+0.20	3	2921
10:06:52	12.20	12.25	12.20	+0.20	1	2918
10:06:52	12.20	12.25	12.20	+0.20	2	2917
10:06:33	12.20	12.25	12.20	+0.20	1	2915
10:05:58	12.25	12.30	12.20	+0.20	7	2914
10:05:58	12.25	12.30	12.25	+0.25	3	2907
10:05:42	12.25	12.30	12.30	+0.30	2	2904
10:05:39	12.25	12.30	12.25	+0.25	1	2902
10:05:19	12.25	12.30	12.25	+0.25	1	2901
10:04:20	12.20	12.25	12.25	+0.25	3	2900
10:04:20	12.20	12.25	12.25	+0.25	3	2897
10:04:20	12.20	12.25	12.25	+0.25	1	2894
10:04:00	12.20	12.25	12.25	+0.25	2	2893
10:04:00	12.20	12.25	12.25	+0.25	2	2891
10:03:43	12.20	12.25	12.25	+0.25	1	2889
10:03:21	12.20	12.25	12.25	+0.25	7	2888
10:02:46	12.20	12.25	12.25	+0.25	3	2881
10:02:43	12.20	12.25	12.25	+0.25	2	2878
10:02:43	12.25	12.30	12.25	+0.25	6	2876
10:01:26	12.25	12.30	12.25	+0.25	10	2870
10:00:46	12.25	12.30	12.30	+0.30	1	2860
09:59:47	12.25	12.30	12.30	+0.30	5	2859
09:59:32	12.25	12.30	12.30	+0.30	4	2854
09:59:06	12.25	12.30	12.30	+0.30	3	2850
09:58:35	12.25	12.30	12.30	+0.30	1	2847
09:58:32	12.25	12.30	12.30	+0.30	1	2846
09:58:21	12.25	12.30	12.30	+0.30	3	2845
09:58:14	12.30	12.35	12.30	+0.30	1	2842
09:58:11	12.30	12.35	12.30	+0.30	1	2841
09:57:55	12.30	12.35	12.30	+0.30	5	2840
09:57:55	12.30	12.35	12.35	+0.35	5	2835
09:57:41	12.30	12.35	12.35	+0.35	1	2830
09:57:21	12.30	12.35	12.35	+0.35	10	2829
09:56:41	12.30	12.35	12.35	+0.35	5	2819
09:56:21	12.30	12.35	12.35	+0.35	4	2814
09:56:09	12.30	12.35	12.35	+0.35	5	2810
09:55:56	12.25	12.30	12.30	+0.30	5	2805
09:55:56	12.25	12.30	12.30	+0.30	10	2800
09:55:05	12.25	12.30	12.30	+0.30	1	2790
09:54:47	12.25	12.30	12.30	+0.30	5	2789
09:54:47	12.30	12.35	12.25	+0.25	22	2784
09:54:47	12.30	12.35	12.30	+0.30	8	2762
09:54:44	12.30	12.35	12.30	+0.30	2	2754
09:54:43	12.30	12.35	12.35	+0.35	2	2752
09:54:06	12.30	12.35	12.35	+0.35	11	2750
09:54:06	12.35	12.40	12.30	+0.30	9	2739
09:54:06	12.35	12.40	12.35	+0.35	11	2730
09:53:59	12.35	12.40	12.40	+0.40	1	2719
09:53:56	12.35	12.40	12.35	+0.35	2	2718
09:53:46	12.35	12.40	12.35	+0.35	1	2716
09:53:43	12.30	12.35	12.35	+0.35	5	2715
09:53:43	12.35	12.40	12.35	+0.35	5	2710
09:53:38	12.35	12.40	12.35	+0.35	10	2705
09:53:35	12.35	12.40	12.35	+0.35	3	2695
09:53:31	12.35	12.40	12.40	+0.40	3	2692
09:53:31	12.30	12.35	12.35	+0.35	110	2689
09:53:31	12.20	12.35	12.35	+0.35	3	2579
09:53:31	12.20	12.30	12.30	+0.30	125	2576
09:53:31	12.20	12.25	12.30	+0.30	49	2451
09:53:31	12.20	12.25	12.25	+0.25	1	2402
09:53:29	12.25	12.30	12.25	+0.25	4	2401
09:53:20	12.25	12.30	12.25	+0.25	5	2397
09:52:56	12.25	12.30	12.25	+0.25	1	2392
09:52:51	12.15	12.25	12.25	+0.25	42	2391
09:52:41	12.15	12.20	12.20	+0.20	1	2349
09:51:52	12.15	12.20	12.20	+0.20	1	2348
09:51:36	12.20	12.25	12.20	+0.20	4	2347
09:50:46	12.20	12.25	12.20	+0.20	1	2343
09:50:31	12.20	12.25	12.20	+0.20	3	2342
09:50:08	12.20	12.25	12.20	+0.20	5	2339
09:49:57	12.20	12.25	12.20	+0.20	3	2334
09:49:32	12.20	12.25	12.20	+0.20	1	2331
09:49:30	12.20	12.25	12.20	+0.20	10	2330
09:49:04	12.15	12.25	12.15	+0.15	1	2320
09:48:53	12.15	12.20	12.20	+0.20	10	2319
09:48:42	12.15	12.25	12.15	+0.15	10	2309
09:48:24	12.15	12.25	12.15	+0.15	1	2299
09:48:24	12.15	12.25	12.25	+0.25	2	2298
09:48:08	12.20	12.25	12.20	+0.20	10	2296
09:47:25	12.20	12.25	12.25	+0.25	1	2286
09:47:24	12.20	12.25	12.20	+0.20	2	2285
09:46:49	12.20	12.25	12.25	+0.25	5	2283
09:46:49	12.20	12.25	12.25	+0.25	1	2278
09:46:33	12.25	12.30	12.25	+0.25	3	2277
09:46:23	12.20	12.25	12.25	+0.25	26	2274
09:46:23	12.20	12.25	12.25	+0.25	1	2248
09:46:01	12.25	12.30	12.25	+0.25	3	2247
09:45:55	12.20	12.25	12.25	+0.25	1	2244
09:45:46	12.20	12.25	12.25	+0.25	4	2243
09:45:45	12.25	12.30	12.25	+0.25	16	2239
09:45:42	12.25	12.30	12.25	+0.25	5	2223
09:45:29	12.20	12.25	12.25	+0.25	68	2218
09:45:29	12.15	12.20	12.20	+0.20	74	2150
09:44:42	12.10	12.15	12.15	+0.15	2	2076
09:44:37	12.15	12.20	12.15	+0.15	6	2074
09:44:17	12.15	12.20	12.15	+0.15	1	2068
09:44:00	12.10	12.15	12.15	+0.15	5	2067
09:43:15	12.10	12.15	12.10	+0.10	12	2062
09:41:46	12.15	12.20	12.10	+0.10	1	2050
09:41:46	12.15	12.20	12.15	+0.15	1	2049
09:41:33	12.15	12.20	12.20	+0.20	1	2048
09:41:13	12.15	12.20	12.20	+0.20	1	2047
09:40:59	12.15	12.20	12.20	+0.20	1	2046
09:40:58	12.15	12.20	12.20	+0.20	2	2045
09:40:50	12.20	12.25	12.20	+0.20	4	2043
09:40:13	12.15	12.20	12.20	+0.20	78	2039
09:40:11	12.10	12.15	12.15	+0.15	31	1961
09:40:02	12.10	12.15	12.15	+0.15	1	1930
09:39:00	12.10	12.15	12.15	+0.15	1	1929
09:38:53	12.10	12.15	12.10	+0.10	1	1928
09:38:19	12.15	12.20	12.15	+0.15	9	1927
09:38:15	12.15	12.20	12.15	+0.15	1	1918
09:37:54	12.10	12.15	12.15	+0.15	2	1917
09:37:54	12.10	12.15	12.15	+0.15	1	1915
09:37:45	12.10	12.15	12.15	+0.15	2	1914
09:37:16	12.10	12.15	12.15	+0.15	1	1912
09:36:58	12.10	12.15	12.10	+0.10	5	1911
09:36:12	12.10	12.15	12.10	+0.10	1	1906
09:35:58	12.10	12.15	12.10	+0.10	2	1905
09:35:54	12.10	12.15	12.10	+0.10	1	1903
09:35:25	12.10	12.15	12.10	+0.10	2	1902
09:35:20	12.10	12.15	12.10	+0.10	1	1900
09:35:18	12.10	12.15	12.10	+0.10	1	1899
09:33:23	12.15	12.20	12.15	+0.15	3	1898
09:33:19	12.15	12.20	12.15	+0.15	5	1895
09:31:11	12.15	12.20	12.15	+0.15	4	1890
09:31:04	12.15	12.20	12.20	+0.20	3	1886
09:30:50	12.15	12.20	12.20	+0.20	3	1883
09:30:02	12.20	12.25	12.20	+0.20	6	1880
09:29:53	12.20	12.25	12.20	+0.20	3	1874
09:29:40	12.20	12.25	12.20	+0.20	3	1871
09:28:48	12.20	12.25	12.25	+0.25	2	1868
09:28:24	12.15	12.25	12.25	+0.25	30	1866
09:28:23	12.20	12.25	12.20	+0.20	1	1836
09:28:23	12.20	12.25	12.20	+0.20	5	1835
09:27:28	12.20	12.25	12.20	+0.20	1	1830
09:27:25	12.15	12.25	12.15	+0.15	1	1829
09:27:21	12.15	12.20	12.20	+0.20	2	1828
09:27:21	12.20	12.25	12.20	+0.20	1	1826
09:27:05	12.15	12.20	12.20	+0.20	3	1825
09:25:54	12.15	12.25	12.15	+0.15	1	1822
09:25:36	12.15	12.25	12.15	+0.15	1	1821
09:25:20	12.15	12.20	12.20	+0.20	5	1820
09:25:20	12.15	12.20	12.20	+0.20	15	1815
09:25:04	12.10	12.15	12.15	+0.15	4	1800
09:24:59	12.10	12.15	12.10	+0.10	1	1796
09:24:55	12.10	12.15	12.10	+0.10	1	1795
09:24:45	12.15	12.20	12.15	+0.15	1	1794
09:24:33	12.10	12.15	12.15	+0.15	19	1793
09:24:33	12.10	12.20	12.05	+0.05	18	1774
09:24:33	12.10	12.20	12.10	+0.10	12	1756
09:24:29	12.15	12.20	12.15	+0.15	1	1744
09:24:25	12.10	12.15	12.15	+0.15	1	1743
09:24:25	12.10	12.15	12.15	+0.15	2	1742
09:24:25	12.15	12.20	12.05	+0.05	13	1740
09:24:25	12.15	12.20	12.10	+0.10	36	1727
09:24:25	12.15	12.20	12.15	+0.15	25	1691
09:24:18	12.15	12.20	12.15	+0.15	19	1666
09:24:02	12.20	12.25	12.20	+0.20	1	1647
09:23:53	12.20	12.25	12.20	+0.20	10	1646
09:23:49	12.20	12.25	12.20	+0.20	1	1636
09:23:47	12.20	12.25	12.20	+0.20	1	1635
09:23:35	12.20	12.25	12.20	+0.20	5	1634
09:23:15	12.15	12.20	12.20	+0.20	49	1629
09:23:15	12.15	12.20	12.20	+0.20	20	1580
09:23:12	12.15	12.20	12.20	+0.20	3	1560
09:22:37	12.15	12.20	12.20	+0.20	1	1557
09:22:34	12.15	12.20	12.20	+0.20	4	1556
09:22:22	12.15	12.20	12.20	+0.20	10	1552
09:22:12	12.15	12.20	12.15	+0.15	1	1542
09:22:10	12.15	12.20	12.15	+0.15	2	1541
09:22:06	12.15	12.20	12.20	+0.20	3	1539
09:22:04	12.10	12.15	12.15	+0.15	24	1536
09:22:04	12.10	12.15	12.15	+0.15	5	1512
09:21:45	12.10	12.15	12.15	+0.15	2	1507
09:21:20	12.10	12.15	12.15	+0.15	3	1505
09:21:20	12.15	12.20	12.15	+0.15	1	1502
09:21:17	12.15	12.20	12.15	+0.15	9	1501
09:21:17	12.15	12.20	12.15	+0.15	2	1492
09:21:05	12.15	12.20	12.15	+0.15	1	1490
09:20:49	12.15	12.20	12.15	+0.15	1	1489
09:20:43	12.15	12.20	12.15	+0.15	2	1488
09:20:39	12.15	12.20	12.15	+0.15	1	1486
09:20:37	12.15	12.20	12.15	+0.15	1	1485
09:20:34	12.15	12.20	12.15	+0.15	1	1484
09:19:49	12.15	12.20	12.15	+0.15	1	1483
09:19:46	12.15	12.20	12.20	+0.20	2	1482
09:19:46	12.10	12.20	12.20	+0.20	1	1480
09:19:46	12.10	12.15	12.15	+0.15	3	1479
09:19:46	12.10	12.15	12.15	+0.15	1	1476
09:19:46	12.15	12.20	12.15	+0.15	6	1475
09:19:40	12.15	12.20	12.15	+0.15	3	1469
09:19:37	12.15	12.20	12.15	+0.15	1	1466
09:19:36	12.15	12.20	12.15	+0.15	4	1465
09:19:28	12.15	12.20	12.15	+0.15	2	1461
09:19:23	12.15	12.20	12.15	+0.15	4	1459
09:19:11	12.15	12.20	12.15	+0.15	10	1455
09:18:46	12.15	12.20	12.20	+0.20	5	1445
09:18:41	12.15	12.20	12.20	+0.20	1	1440
09:18:35	12.15	12.20	12.15	+0.15	3	1439
09:18:29	12.10	12.15	12.15	+0.15	52	1436
09:18:29	12.05	12.10	12.10	+0.10	14	1384
09:18:29	12.05	12.10	12.10	+0.10	44	1370
09:18:10	12.05	12.10	12.05	+0.05	1	1326
09:18:06	12.05	12.10	12.05	+0.05	3	1325
09:18:05	12.00	12.05	12.10	+0.10	5	1322
09:18:05	12.00	12.05	12.05	+0.05	15	1317
09:17:57	12.05	12.10	12.00	0	36	1302
09:17:57	12.05	12.10	12.05	+0.05	14	1266
09:17:46	12.05	12.10	12.05	+0.05	2	1252
09:17:14	12.05	12.10	12.05	+0.05	5	1250
09:17:09	12.05	12.10	12.05	+0.05	1	1245
09:16:44	12.05	12.10	12.05	+0.05	10	1244
09:16:28	12.05	12.10	12.10	+0.10	2	1234
09:16:23	12.05	12.10	12.05	+0.05	1	1232
09:16:15	12.05	12.10	12.05	+0.05	1	1231
09:16:13	12.05	12.10	12.10	+0.10	18	1230
09:15:42	12.05	12.10	12.05	+0.05	4	1212
09:15:12	12.05	12.10	12.05	+0.05	1	1208
09:14:52	12.05	12.10	12.05	+0.05	5	1207
09:14:48	12.05	12.10	12.05	+0.05	4	1202
09:14:44	12.05	12.10	12.10	+0.10	1	1198
09:14:37	12.05	12.10	12.05	+0.05	5	1197
09:14:29	12.05	12.10	12.05	+0.05	1	1192
09:14:19	12.05	12.10	12.05	+0.05	1	1191
09:14:16	12.05	12.10	12.05	+0.05	2	1190
09:13:36	12.05	12.10	12.05	+0.05	10	1188
09:13:33	12.05	12.10	12.10	+0.10	1	1178
09:13:18	12.05	12.10	12.05	+0.05	21	1177
09:13:04	12.05	12.10	12.10	+0.10	4	1156
09:12:57	12.05	12.10	12.05	+0.05	3	1152
09:12:45	12.05	12.10	12.10	+0.10	10	1149
09:12:36	12.05	12.10	12.05	+0.05	20	1139
09:12:29	12.10	12.15	12.10	+0.10	3	1119
09:12:29	12.05	12.10	12.10	+0.10	25	1116
09:12:09	12.05	12.15	12.05	+0.05	5	1091
09:11:23	12.05	12.15	12.05	+0.05	2	1086
09:11:05	12.00	12.05	12.05	+0.05	6	1084
09:10:59	12.00	12.10	12.10	+0.10	5	1078
09:10:55	12.05	12.10	12.05	+0.05	23	1073
09:10:55	12.05	12.10	12.05	+0.05	1	1050
09:10:46	12.10	12.15	12.10	+0.10	9	1049
09:10:30	12.10	12.15	12.15	+0.15	3	1040
09:10:28	12.10	12.15	12.05	+0.05	2	1037
09:10:28	12.10	12.15	12.10	+0.10	8	1035
09:10:10	12.10	12.15	12.15	+0.15	2	1027
09:10:05	12.10	12.15	12.15	+0.15	1	1025
09:10:00	12.15	12.20	12.15	+0.15	2	1024
09:09:48	12.20	12.25	12.15	+0.15	2	1022
09:09:17	12.20	12.25	12.20	+0.20	6	1020
09:09:16	12.20	12.25	12.25	+0.25	1	1014
09:09:12	12.20	12.25	12.20	+0.20	1	1013
09:09:11	12.20	12.25	12.20	+0.20	1	1012
09:09:11	12.20	12.25	12.20	+0.20	1	1011
09:09:10	12.20	12.25	12.25	+0.25	2	1010
09:09:06	12.20	12.25	12.20	+0.20	1	1008
09:08:52	12.20	12.25	12.20	+0.20	10	1007
09:08:41	12.15	12.20	12.20	+0.20	128	997
09:08:41	12.10	12.15	12.15	+0.15	35	869
09:08:41	12.05	12.10	12.10	+0.10	21	834
09:08:39	12.05	12.10	12.05	+0.05	10	813
09:08:37	12.00	12.05	12.05	+0.05	2	803
09:08:36	12.00	12.05	12.05	+0.05	1	801
09:08:33	12.00	12.05	12.05	+0.05	2	800
09:08:20	12.05	12.10	12.00	0	1	798
09:07:40	12.10	12.15	12.10	+0.10	20	797
09:07:34	12.15	12.20	12.15	+0.15	2	777
09:07:31	12.15	12.20	12.15	+0.15	2	775
09:07:30	12.15	12.20	12.15	+0.15	15	773
09:07:28	12.15	12.20	12.20	+0.20	1	758
09:07:25	12.15	12.20	12.20	+0.20	1	757
09:07:22	12.15	12.20	12.20	+0.20	5	756
09:07:13	12.20	12.25	12.20	+0.20	1	751
09:07:13	12.20	12.25	12.20	+0.20	1	750
09:07:13	12.15	12.20	12.20	+0.20	3	749
09:07:11	12.20	12.25	12.20	+0.20	1	746
09:07:11	12.20	12.25	12.20	+0.20	2	745
09:07:03	12.15	12.20	12.20	+0.20	1	743
09:07:00	12.15	12.25	12.25	+0.25	3	742
09:06:59	12.15	12.20	12.20	+0.20	2	739
09:06:53	12.15	12.25	12.25	+0.25	5	737
09:06:51	12.15	12.20	12.25	+0.25	2	732
09:06:51	12.15	12.20	12.20	+0.20	8	730
09:06:49	12.20	12.25	12.20	+0.20	5	722
09:06:48	12.20	12.25	12.20	+0.20	1	717
09:06:32	12.20	12.25	12.25	+0.25	5	716
09:06:31	12.20	12.25	12.20	+0.20	1	711
09:05:49	12.20	12.25	12.20	+0.20	1	710
09:05:47	12.15	12.20	12.20	+0.20	2	709
09:05:47	12.15	12.20	12.20	+0.20	18	707
09:05:45	12.15	12.20	12.20	+0.20	18	689
09:05:28	12.20	12.25	12.20	+0.20	4	671
09:05:28	12.15	12.20	12.20	+0.20	1	667
09:05:28	12.15	12.20	12.20	+0.20	3	666
09:05:26	12.15	12.20	12.20	+0.20	3	663
09:05:26	12.15	12.20	12.20	+0.20	5	660
09:05:25	12.15	12.20	12.20	+0.20	1	655
09:05:23	12.15	12.20	12.20	+0.20	1	654
09:05:13	12.15	12.20	12.20	+0.20	1	653
09:05:13	12.10	12.20	12.20	+0.20	10	652
09:05:10	12.10	12.15	12.15	+0.15	6	642
09:05:05	12.10	12.15	12.15	+0.15	1	636
09:05:04	12.15	12.20	12.15	+0.15	4	635
09:05:01	12.15	12.20	12.15	+0.15	1	631
09:04:56	12.15	12.20	12.20	+0.20	3	630
09:04:54	12.15	12.20	12.20	+0.20	10	627
09:04:53	12.10	12.20	12.20	+0.20	2	617
09:04:51	12.15	12.20	12.20	+0.20	1	615
09:04:43	12.15	12.20	12.25	+0.25	6	614
09:04:43	12.15	12.20	12.20	+0.20	2	608
09:04:43	12.10	12.15	12.25	+0.25	1	606
09:04:43	12.10	12.15	12.20	+0.20	30	605
09:04:43	12.10	12.15	12.15	+0.15	19	575
09:04:42	12.10	12.15	12.15	+0.15	10	556
09:04:39	12.10	12.15	12.15	+0.15	1	546
09:04:39	12.10	12.15	12.15	+0.15	10	545
09:04:31	12.10	12.15	12.10	+0.10	1	535
09:04:28	12.10	12.15	12.15	+0.15	3	534
09:04:27	12.10	12.15	12.15	+0.15	1	531
09:04:22	12.10	12.15	12.15	+0.15	18	530
09:04:08	12.05	12.10	12.10	+0.10	10	512
09:04:06	12.05	12.10	12.10	+0.10	10	502
09:04:03	12.05	12.10	12.10	+0.10	5	492
09:04:01	12.05	12.10	12.05	+0.05	2	487
09:03:59	12.00	12.05	12.05	+0.05	4	485
09:03:56	12.00	12.05	12.05	+0.05	5	481
09:03:50	12.00	12.05	12.05	+0.05	5	476
09:03:22	11.95	12.00	12.00	0	5	471
09:03:22	11.95	12.00	12.00	0	18	466
09:03:20	11.95	12.00	11.95	-0.05	1	448
09:03:10	11.95	12.00	12.00	0	2	447
09:03:10	11.95	12.00	11.95	-0.05	3	445
09:03:06	11.95	12.00	11.95	-0.05	1	442
09:03:01	11.95	12.00	11.95	-0.05	1	441
09:02:59	11.95	12.00	11.95	-0.05	10	440
09:02:40	11.95	12.00	11.95	-0.05	5	430
09:02:37	11.95	12.00	11.95	-0.05	1	425
09:02:35	11.95	12.00	11.95	-0.05	1	424
09:02:31	11.95	12.00	11.95	-0.05	1	423
09:02:22	11.95	12.00	11.95	-0.05	1	422
09:02:22	11.95	12.00	11.95	-0.05	4	421
09:02:08	11.90	11.95	11.95	-0.05	3	417
09:01:44	11.90	11.95	11.95	-0.05	2	414
09:01:43	11.85	11.90	11.90	-0.10	1	412
09:01:32	11.85	11.90	11.90	-0.10	1	411
09:01:31	11.90	11.95	11.90	-0.10	15	410
09:01:31	11.95	12.00	11.95	-0.05	4	395
09:01:31	11.95	12.00	11.95	-0.05	1	391
09:01:23	11.95	12.00	12.00	0	4	390
09:01:16	11.95	12.00	11.95	-0.05	3	386
09:01:16	11.95	12.00	11.95	-0.05	10	383
09:01:16	11.90	11.95	11.95	-0.05	16	373
09:01:13	11.90	11.95	11.95	-0.05	5	357
09:01:11	11.90	11.95	11.90	-0.10	9	352
09:01:03	11.90	11.95	11.95	-0.05	1	343
09:01:01	11.90	11.95	11.90	-0.10	1	342
09:00:59	11.90	11.95	11.95	-0.05	1	341
09:00:41	11.80	11.85	11.85	-0.15	25	340
09:00:41	11.80	11.85	11.85	-0.15	15	315
09:00:40	11.80	11.85	11.85	-0.15	10	300
09:00:24	11.80	11.85	11.85	-0.15	1	290
09:00:23	11.80	11.85	11.85	-0.15	5	289
09:00:06	11.85	11.90	11.85	-0.15	10	284
09:00:06	11.90	11.95	11.85	-0.15	3	274
09:00:06	11.90	11.95	11.90	-0.10	12	271
09:00:05	11.90	11.95	11.90	-0.10	6	259
09:00:01	11.90	11.95	11.90	-0.10	1	253
09:00:01	--	--	11.95	-0.05	119	252

　

其他人也逛...

AirTag (2ND GENERATION) 4 PACK

【法國皇家】理想體態成貓F32 15KG

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

MyCard 3290點虛擬點數卡

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值100,000元

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

全家3000元虛擬禮物卡

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

羅技 MX Master 4 無線滑鼠

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

App Store Card $ 6000 - 數位序號

聯準會預測升息　川普：難以置...

台積電ADR17日上漲6.32美元漲幅...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧Threads、IG無預警停權　Meta致...
‧巴基斯坦：美伊簽署備忘錄　荷...
‧【歐股盤後】漲跌互見

加密貨幣

比特幣BTC	63916.23	-1,684.20	-2.57%
以太幣ETH	1726.98	-63.42	-3.54%
瑞波幣XRP	1.17	-0.05	-3.78%
比特幣現金BCH	207.16	-8.36	-3.88%
萊特幣LTC	44.27	-1.36	-2.99%
卡達幣ADA	0.164718	-0.01	-4.32%
波場幣TRX	0.320054	0.00	1.09%
恆星幣XLM	0.230199	0.01	6.55%

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。