最新新台幣午盤升5.6分暫收32.48元熱門12月電子期漲金融期跌

更新報價

金麗-KY (8429) 貿易百貨上市

14.05 ▲+0.05 +0.36% 0.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	5,613	14.00	65	14.05	5	14.15	14.45	13.85	14.00

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	14.00	14.05	14.05	+0.05	14	5613
13:30:00	14.00	14.05	14.05	+0.05	345	5599
13:24:58	14.05	14.10	14.05	+0.05	1	5254
13:24:57	14.05	14.10	14.05	+0.05	1	5253
13:24:54	14.05	14.10	14.05	+0.05	6	5252
13:24:46	14.05	14.10	14.05	+0.05	16	5246
13:24:33	14.05	14.10	14.05	+0.05	8	5230
13:24:32	14.05	14.10	14.10	+0.10	1	5222
13:24:09	14.05	14.10	14.10	+0.10	2	5221
13:24:05	14.05	14.10	14.10	+0.10	1	5219
13:23:54	14.05	14.10	14.10	+0.10	1	5218
13:23:53	14.05	14.10	14.10	+0.10	1	5217
13:23:26	14.05	14.10	14.10	+0.10	1	5216
13:23:23	14.05	14.10	14.10	+0.10	2	5215
13:23:16	14.05	14.10	14.10	+0.10	3	5213
13:23:16	14.05	14.10	14.10	+0.10	10	5210
13:23:09	14.05	14.10	14.10	+0.10	3	5200
13:23:02	14.05	14.10	14.10	+0.10	8	5197
13:22:54	14.05	14.10	14.10	+0.10	3	5189
13:22:44	14.05	14.10	14.10	+0.10	2	5186
13:22:41	14.05	14.10	14.10	+0.10	10	5184
13:22:23	14.05	14.10	14.05	+0.05	10	5174
13:20:03	14.05	14.10	14.05	+0.05	2	5164
13:19:55	14.10	14.15	14.10	+0.10	1	5162
13:19:28	14.05	14.10	14.10	+0.10	5	5161
13:19:28	14.05	14.10	14.10	+0.10	5	5156
13:17:49	14.10	14.15	14.10	+0.10	20	5151
13:16:42	14.15	14.20	14.15	+0.15	8	5131
13:16:36	14.15	14.20	14.15	+0.15	1	5123
13:16:25	14.15	14.20	14.15	+0.15	1	5122
13:16:12	14.10	14.15	14.15	+0.15	1	5121
13:16:12	14.10	14.15	14.15	+0.15	1	5120
13:16:12	14.15	14.20	14.15	+0.15	11	5119
13:15:54	14.15	14.20	14.15	+0.15	1	5108
13:15:43	14.10	14.20	14.10	+0.10	1	5107
13:15:41	14.10	14.20	14.20	+0.20	1	5106
13:15:41	14.10	14.15	14.15	+0.15	1	5105
13:15:41	14.10	14.15	14.15	+0.15	4	5104
13:15:41	14.10	14.15	14.15	+0.15	2	5100
13:15:40	14.15	14.20	14.15	+0.15	4	5098
13:15:29	14.15	14.20	14.15	+0.15	5	5094
13:15:23	14.15	14.20	14.15	+0.15	1	5089
13:15:20	14.15	14.20	14.15	+0.15	5	5088
13:14:26	14.15	14.20	14.15	+0.15	5	5083
13:14:11	14.15	14.20	14.15	+0.15	2	5078
13:14:10	14.15	14.20	14.15	+0.15	5	5076
13:13:56	14.15	14.20	14.15	+0.15	1	5071
13:13:45	14.15	14.20	14.15	+0.15	1	5070
13:13:43	14.15	14.20	14.15	+0.15	1	5069
13:13:41	14.15	14.20	14.15	+0.15	1	5068
13:13:02	14.15	14.20	14.15	+0.15	2	5067
13:13:00	14.15	14.20	14.15	+0.15	1	5065
13:12:59	14.15	14.20	14.15	+0.15	1	5064
13:12:54	14.15	14.20	14.15	+0.15	2	5063
13:12:37	14.15	14.20	14.15	+0.15	1	5061
13:12:32	14.15	14.20	14.20	+0.20	10	5060
13:12:26	14.15	14.20	14.15	+0.15	1	5050
13:12:22	14.15	14.20	14.15	+0.15	1	5049
13:12:08	14.15	14.20	14.15	+0.15	1	5048
13:11:46	14.15	14.20	14.15	+0.15	3	5047
13:11:43	14.15	14.20	14.15	+0.15	3	5044
13:11:20	14.15	14.20	14.15	+0.15	10	5041
13:11:17	14.15	14.20	14.15	+0.15	2	5031
13:11:07	14.15	14.20	14.15	+0.15	1	5029
13:10:57	14.15	14.20	14.15	+0.15	1	5028
13:10:24	14.15	14.20	14.15	+0.15	1	5027
13:10:08	14.15	14.20	14.15	+0.15	2	5026
13:09:53	14.15	14.20	14.15	+0.15	22	5024
13:09:35	14.15	14.20	14.15	+0.15	1	5002
13:09:29	14.15	14.20	14.15	+0.15	1	5001
13:08:35	14.15	14.20	14.15	+0.15	9	5000
13:08:13	14.15	14.20	14.15	+0.15	2	4991
13:08:05	14.15	14.20	14.15	+0.15	1	4989
13:07:40	14.15	14.20	14.20	+0.20	2	4988
13:07:23	14.15	14.20	14.15	+0.15	1	4986
13:05:52	14.15	14.20	14.20	+0.20	5	4985
13:05:16	14.10	14.20	14.20	+0.20	1	4980
13:05:13	14.15	14.20	14.15	+0.15	1	4979
13:05:05	14.15	14.20	14.15	+0.15	5	4978
13:05:04	14.15	14.20	14.20	+0.20	1	4973
13:04:41	14.15	14.20	14.15	+0.15	1	4972
13:03:48	14.10	14.15	14.20	+0.20	3	4971
13:03:48	14.10	14.15	14.15	+0.15	2	4968
13:03:42	14.15	14.20	14.15	+0.15	1	4966
13:03:40	14.10	14.15	14.15	+0.15	1	4965
13:03:36	14.10	14.15	14.15	+0.15	1	4964
13:03:35	14.10	14.20	14.10	+0.10	1	4963
13:03:35	14.10	14.20	14.10	+0.10	6	4962
13:03:35	14.15	14.20	14.15	+0.15	1	4956
13:03:35	14.10	14.15	14.15	+0.15	9	4955
13:03:32	14.10	14.15	14.15	+0.15	9	4946
13:02:59	14.10	14.15	14.15	+0.15	1	4937
13:02:25	14.10	14.15	14.15	+0.15	1	4936
13:01:33	14.10	14.15	14.15	+0.15	2	4935
13:01:06	14.10	14.15	14.15	+0.15	3	4933
13:00:48	14.10	14.15	14.15	+0.15	1	4930
13:00:48	14.10	14.15	14.15	+0.15	1	4929
12:58:57	14.15	14.20	14.15	+0.15	2	4928
12:58:43	14.15	14.20	14.15	+0.15	40	4926
12:58:40	14.15	14.20	14.20	+0.20	20	4886
12:58:09	14.15	14.20	14.20	+0.20	9	4866
12:57:21	14.15	14.20	14.20	+0.20	5	4857
12:57:08	14.15	14.20	14.20	+0.20	2	4852
12:57:05	14.15	14.20	14.15	+0.15	5	4850
12:57:04	14.15	14.20	14.20	+0.20	7	4845
12:57:04	14.15	14.20	14.20	+0.20	7	4838
12:56:36	14.15	14.20	14.20	+0.20	2	4831
12:56:19	14.15	14.20	14.20	+0.20	2	4829
12:55:06	14.15	14.20	14.20	+0.20	1	4827
12:55:04	14.15	14.20	14.15	+0.15	1	4826
12:54:49	14.15	14.20	14.20	+0.20	1	4825
12:54:26	14.15	14.20	14.20	+0.20	2	4824
12:54:11	14.15	14.20	14.20	+0.20	1	4822
12:54:07	14.15	14.20	14.20	+0.20	10	4821
12:53:29	14.15	14.20	14.20	+0.20	1	4811
12:53:11	14.15	14.20	14.20	+0.20	5	4810
12:53:11	14.15	14.20	14.20	+0.20	8	4805
12:53:10	14.15	14.20	14.20	+0.20	8	4797
12:53:06	14.15	14.20	14.20	+0.20	1	4789
12:53:02	14.15	14.20	14.20	+0.20	2	4788
12:52:52	14.15	14.20	14.20	+0.20	4	4786
12:52:40	14.15	14.20	14.20	+0.20	1	4782
12:52:33	14.15	14.20	14.20	+0.20	2	4781
12:52:33	14.15	14.20	14.20	+0.20	3	4779
12:52:33	14.15	14.20	14.20	+0.20	1	4776
12:51:54	14.15	14.20	14.20	+0.20	2	4775
12:51:33	14.15	14.20	14.20	+0.20	3	4773
12:51:20	14.15	14.20	14.15	+0.15	2	4770
12:51:02	14.20	14.25	14.20	+0.20	53	4768
12:51:02	14.10	14.20	14.20	+0.20	47	4715
12:51:00	14.15	14.20	14.15	+0.15	11	4668
12:50:54	14.15	14.20	14.20	+0.20	12	4657
12:50:54	14.20	14.25	14.20	+0.20	8	4645
12:50:47	14.15	14.20	14.25	+0.25	38	4637
12:50:47	14.15	14.20	14.20	+0.20	112	4599
12:50:28	14.15	14.20	14.15	+0.15	10	4487
12:50:23	14.15	14.20	14.15	+0.15	1	4477
12:50:07	14.15	14.20	14.15	+0.15	1	4476
12:50:05	14.15	14.20	14.15	+0.15	1	4475
12:49:57	14.15	14.20	14.15	+0.15	1	4474
12:49:53	14.15	14.20	14.15	+0.15	6	4473
12:49:43	14.15	14.20	14.15	+0.15	7	4467
12:49:19	14.15	14.20	14.15	+0.15	1	4460
12:49:16	14.10	14.15	14.15	+0.15	4	4459
12:49:16	14.10	14.15	14.15	+0.15	1	4455
12:49:10	14.10	14.15	14.15	+0.15	1	4454
12:49:00	14.10	14.15	14.15	+0.15	5	4453
12:48:57	14.10	14.15	14.15	+0.15	14	4448
12:48:53	14.10	14.15	14.15	+0.15	10	4434
12:48:50	14.10	14.15	14.10	+0.10	1	4424
12:48:02	14.10	14.15	14.10	+0.10	3	4423
12:47:37	14.10	14.15	14.10	+0.10	3	4420
12:47:25	14.10	14.15	14.10	+0.10	1	4417
12:47:24	14.10	14.15	14.10	+0.10	1	4416
12:47:19	14.05	14.10	14.10	+0.10	3	4415
12:47:19	14.10	14.15	14.10	+0.10	21	4412
12:46:16	14.10	14.15	14.10	+0.10	1	4391
12:46:04	14.10	14.15	14.10	+0.10	1	4390
12:46:00	14.10	14.15	14.10	+0.10	1	4389
12:45:57	14.10	14.15	14.10	+0.10	1	4388
12:45:25	14.10	14.15	14.15	+0.15	2	4387
12:45:15	14.05	14.10	14.10	+0.10	59	4385
12:44:33	14.05	14.10	14.05	+0.05	1	4326
12:44:32	14.05	14.10	14.05	+0.05	1	4325
12:44:20	14.00	14.05	14.05	+0.05	3	4324
12:44:12	14.05	14.10	14.05	+0.05	12	4321
12:43:56	14.05	14.10	14.05	+0.05	1	4309
12:43:49	14.05	14.10	14.05	+0.05	1	4308
12:43:41	14.05	14.10	14.05	+0.05	1	4307
12:41:45	14.05	14.10	14.05	+0.05	1	4306
12:41:41	14.00	14.05	14.05	+0.05	15	4305
12:40:31	13.95	14.00	14.00	0	7	4290
12:40:20	13.90	13.95	14.00	0	76	4283
12:40:20	13.90	13.95	13.95	-0.05	24	4207
12:40:00	13.90	13.95	13.95	-0.05	1	4183
12:39:20	13.90	13.95	13.95	-0.05	1	4182
12:37:42	13.90	13.95	13.95	-0.05	1	4181
12:37:07	13.90	13.95	13.95	-0.05	1	4180
12:36:30	13.90	13.95	13.95	-0.05	4	4179
12:35:52	13.90	13.95	13.90	-0.10	1	4175
12:35:22	13.90	13.95	13.90	-0.10	1	4174
12:35:22	13.90	13.95	13.90	-0.10	2	4173
12:35:12	13.90	13.95	13.95	-0.05	2	4171
12:35:02	13.90	13.95	13.95	-0.05	2	4169
12:34:48	13.90	13.95	13.95	-0.05	2	4167
12:34:40	13.90	13.95	13.95	-0.05	1	4165
12:34:29	13.95	14.00	13.95	-0.05	37	4164
12:34:29	13.95	14.00	13.95	-0.05	3	4127
12:34:29	13.95	14.00	13.95	-0.05	10	4124
12:34:24	13.95	14.00	13.95	-0.05	3	4114
12:32:20	13.95	14.00	13.95	-0.05	5	4111
12:32:19	13.95	14.00	13.95	-0.05	1	4106
12:32:08	13.95	14.00	13.95	-0.05	5	4105
12:32:04	13.95	14.00	13.95	-0.05	4	4100
12:31:49	13.95	14.00	13.95	-0.05	1	4096
12:31:45	13.95	14.00	13.95	-0.05	1	4095
12:31:38	13.95	14.00	13.95	-0.05	8	4094
12:30:58	13.95	14.00	13.95	-0.05	1	4086
12:30:43	13.95	14.00	13.95	-0.05	2	4085
12:30:38	13.95	14.00	13.95	-0.05	1	4083
12:30:35	13.95	14.00	14.00	0	1	4082
12:29:04	13.95	14.00	14.00	0	1	4081
12:27:50	13.95	14.00	14.00	0	1	4080
12:25:18	13.95	14.00	14.00	0	4	4079
12:25:13	13.95	14.00	14.00	0	2	4075
12:23:21	13.95	14.00	14.00	0	2	4073
12:23:18	13.95	14.00	14.00	0	1	4071
12:23:15	13.95	14.00	14.00	0	1	4070
12:23:06	13.95	14.00	14.00	0	4	4069
12:22:53	14.00	14.05	14.00	0	4	4065
12:22:53	14.00	14.05	14.00	0	1	4061
12:22:53	14.00	14.05	14.00	0	4	4060
12:22:53	14.00	14.05	14.00	0	43	4056
12:22:46	14.00	14.05	14.00	0	1	4013
12:22:19	14.00	14.05	14.00	0	10	4012
12:21:52	14.00	14.05	14.00	0	3	4002
12:20:38	14.05	14.10	14.05	+0.05	1	3999
12:19:25	14.05	14.10	14.05	+0.05	1	3998
12:19:19	14.00	14.05	14.05	+0.05	1	3997
12:19:16	14.00	14.05	14.05	+0.05	20	3996
12:18:50	14.00	14.05	14.00	0	10	3976
12:18:42	14.00	14.05	14.05	+0.05	2	3966
12:18:20	14.05	14.10	14.05	+0.05	6	3964
12:17:46	14.05	14.10	14.05	+0.05	1	3958
12:17:26	14.05	14.10	14.05	+0.05	2	3957
12:17:26	14.05	14.10	14.05	+0.05	4	3955
12:17:15	14.05	14.10	14.05	+0.05	5	3951
12:17:07	14.05	14.10	14.05	+0.05	2	3946
12:16:48	14.05	14.10	14.10	+0.10	2	3944
12:16:26	14.05	14.10	14.10	+0.10	1	3942
12:13:06	14.05	14.10	14.10	+0.10	1	3941
12:11:38	14.05	14.10	14.10	+0.10	2	3940
12:11:38	14.05	14.10	14.10	+0.10	34	3938
12:11:31	14.05	14.10	14.05	+0.05	1	3904
12:11:03	14.05	14.10	14.05	+0.05	1	3903
12:09:27	14.05	14.10	14.05	+0.05	1	3902
12:09:27	14.05	14.10	14.05	+0.05	5	3901
12:09:24	14.05	14.10	14.05	+0.05	5	3896
12:08:57	14.05	14.10	14.05	+0.05	3	3891
12:07:53	14.05	14.10	14.05	+0.05	20	3888
12:04:58	14.05	14.10	14.05	+0.05	1	3868
12:04:31	14.05	14.10	14.05	+0.05	5	3867
12:04:24	14.05	14.10	14.05	+0.05	1	3862
12:04:02	14.05	14.10	14.10	+0.10	1	3861
12:04:01	14.05	14.10	14.10	+0.10	4	3860
12:04:01	14.10	14.15	14.10	+0.10	2	3856
12:03:24	14.10	14.15	14.10	+0.10	46	3854
12:02:39	14.15	14.20	14.15	+0.15	1	3808
12:01:05	14.15	14.20	14.15	+0.15	1	3807
11:58:02	14.15	14.20	14.15	+0.15	3	3806
11:57:39	14.10	14.15	14.15	+0.15	4	3803
11:57:12	14.10	14.15	14.15	+0.15	1	3799
11:56:25	14.10	14.15	14.15	+0.15	1	3798
11:56:25	14.10	14.15	14.15	+0.15	1	3797
11:55:59	14.10	14.15	14.15	+0.15	1	3796
11:54:35	14.10	14.15	14.15	+0.15	1	3795
11:54:00	14.15	14.20	14.15	+0.15	2	3794
11:53:32	14.10	14.15	14.15	+0.15	3	3792
11:52:46	14.10	14.15	14.15	+0.15	10	3789
11:51:42	14.10	14.15	14.15	+0.15	1	3779
11:51:26	14.10	14.15	14.15	+0.15	1	3778
11:51:23	14.15	14.20	14.15	+0.15	4	3777
11:51:21	14.10	14.15	14.15	+0.15	1	3773
11:50:57	14.15	14.20	14.15	+0.15	4	3772
11:50:57	14.15	14.20	14.15	+0.15	2	3768
11:47:46	14.15	14.20	14.15	+0.15	2	3766
11:45:55	14.10	14.20	14.10	+0.10	2	3764
11:45:42	14.10	14.15	14.15	+0.15	1	3762
11:45:01	14.10	14.15	14.15	+0.15	4	3761
11:44:58	14.15	14.20	14.15	+0.15	1	3757
11:44:33	14.10	14.15	14.15	+0.15	4	3756
11:44:25	14.10	14.15	14.15	+0.15	5	3752
11:44:18	14.15	14.20	14.15	+0.15	4	3747
11:44:18	14.15	14.20	14.15	+0.15	1	3743
11:44:05	14.15	14.20	14.15	+0.15	14	3742
11:43:51	14.15	14.20	14.15	+0.15	9	3728
11:43:28	14.15	14.20	14.15	+0.15	1	3719
11:42:09	14.15	14.20	14.15	+0.15	1	3718
11:41:27	14.15	14.20	14.20	+0.20	1	3717
11:41:03	14.15	14.20	14.20	+0.20	1	3716
11:40:47	14.15	14.20	14.20	+0.20	2	3715
11:40:42	14.15	14.20	14.20	+0.20	5	3713
11:40:41	14.15	14.20	14.20	+0.20	10	3708
11:39:38	14.20	14.25	14.20	+0.20	17	3698
11:38:21	14.20	14.25	14.25	+0.25	5	3681
11:38:19	14.20	14.25	14.25	+0.25	5	3676
11:38:06	14.15	14.20	14.25	+0.25	23	3671
11:38:06	14.15	14.20	14.20	+0.20	7	3648
11:38:00	14.15	14.20	14.20	+0.20	1	3641
11:37:58	14.25	14.30	14.25	+0.25	3	3640
11:37:52	14.25	14.30	14.25	+0.25	20	3637
11:37:45	14.25	14.30	14.25	+0.25	40	3617
11:37:44	14.20	14.25	14.25	+0.25	44	3577
11:37:38	14.20	14.25	14.20	+0.20	5	3533
11:37:00	14.15	14.20	14.20	+0.20	2	3528
11:37:00	14.20	14.25	14.20	+0.20	8	3526
11:36:34	14.20	14.25	14.20	+0.20	2	3518
11:36:13	14.15	14.20	14.20	+0.20	52	3516
11:36:13	14.20	14.25	14.20	+0.20	8	3464
11:36:12	14.20	14.25	14.20	+0.20	5	3456
11:35:43	14.20	14.25	14.20	+0.20	1	3451
11:35:42	14.20	14.25	14.25	+0.25	2	3450
11:35:11	14.20	14.25	14.20	+0.20	2	3448
11:34:43	14.15	14.20	14.20	+0.20	15	3446
11:34:40	14.15	14.20	14.20	+0.20	20	3431
11:34:37	14.10	14.15	14.15	+0.15	30	3411
11:34:36	14.05	14.15	14.15	+0.15	20	3381
11:34:31	14.05	14.15	14.05	+0.05	1	3361
11:34:25	14.05	14.10	14.10	+0.10	30	3360
11:32:09	14.05	14.10	14.05	+0.05	2	3330
11:28:45	14.05	14.10	14.05	+0.05	1	3328
11:27:39	14.05	14.10	14.05	+0.05	2	3327
11:26:32	14.00	14.05	14.05	+0.05	1	3325
11:26:32	14.00	14.05	14.05	+0.05	10	3324
11:26:30	14.00	14.05	14.05	+0.05	1	3314
11:26:30	14.05	14.10	14.05	+0.05	4	3313
11:25:55	14.05	14.10	14.05	+0.05	1	3309
11:25:19	14.05	14.10	14.05	+0.05	70	3308
11:25:19	14.05	14.10	14.05	+0.05	1	3238
11:25:19	14.05	14.10	14.05	+0.05	1	3237
11:24:03	14.05	14.10	14.10	+0.10	1	3236
11:23:50	14.05	14.10	14.10	+0.10	3	3235
11:22:45	14.10	14.15	14.10	+0.10	6	3232
11:22:45	14.10	14.15	14.15	+0.15	2	3226
11:22:03	14.10	14.15	14.10	+0.10	3	3224
11:21:52	14.05	14.10	14.10	+0.10	2	3221
11:21:52	14.10	14.15	14.10	+0.10	1	3219
11:21:45	14.05	14.10	14.10	+0.10	1	3218
11:21:45	14.05	14.10	14.10	+0.10	1	3217
11:21:45	14.05	14.10	14.10	+0.10	10	3216
11:21:25	14.05	14.10	14.10	+0.10	1	3206
11:20:56	14.05	14.10	14.10	+0.10	1	3205
11:20:52	14.10	14.15	14.10	+0.10	10	3204
11:20:44	14.05	14.15	14.15	+0.15	1	3194
11:20:40	14.05	14.10	14.10	+0.10	2	3193
11:20:35	14.05	14.10	14.10	+0.10	1	3191
11:20:31	14.05	14.10	14.10	+0.10	1	3190
11:20:27	14.05	14.10	14.10	+0.10	1	3189
11:20:26	14.10	14.15	14.10	+0.10	5	3188
11:20:26	14.10	14.15	14.15	+0.15	1	3183
11:20:20	14.05	14.10	14.10	+0.10	1	3182
11:20:17	14.10	14.15	14.10	+0.10	2	3181
11:20:16	14.05	14.10	14.10	+0.10	1	3179
11:20:07	14.05	14.10	14.10	+0.10	2	3178
11:20:04	14.05	14.10	14.10	+0.10	1	3176
11:18:50	14.05	14.10	14.10	+0.10	1	3175
11:18:38	14.05	14.10	14.10	+0.10	1	3174
11:18:21	14.00	14.10	14.10	+0.10	2	3173
11:18:04	14.00	14.05	14.05	+0.05	1	3171
11:18:01	14.00	14.05	14.05	+0.05	3	3170
11:18:01	14.05	14.10	14.05	+0.05	7	3167
11:17:41	14.05	14.10	14.05	+0.05	2	3160
11:17:21	14.05	14.10	14.05	+0.05	1	3158
11:16:19	14.05	14.10	14.05	+0.05	72	3157
11:16:19	14.10	14.15	14.10	+0.10	1	3085
11:16:19	14.10	14.15	14.10	+0.10	1	3084
11:16:19	14.10	14.15	14.10	+0.10	3	3083
11:15:29	14.05	14.15	14.15	+0.15	2	3080
11:13:55	14.05	14.10	14.10	+0.10	1	3078
11:13:16	14.05	14.10	14.10	+0.10	1	3077
11:12:51	14.10	14.20	14.10	+0.10	6	3076
11:11:53	14.10	14.20	14.10	+0.10	5	3070
11:11:51	14.05	14.10	14.20	+0.20	37	3065
11:11:51	14.05	14.10	14.15	+0.15	40	3028
11:11:51	14.05	14.10	14.10	+0.10	23	2988
11:10:05	14.05	14.10	14.10	+0.10	4	2965
11:09:53	14.05	14.10	14.05	+0.05	15	2961
11:09:36	14.05	14.10	14.05	+0.05	1	2946
11:09:25	14.00	14.05	14.05	+0.05	9	2945
11:09:24	14.00	14.05	14.00	0	1	2936
11:09:14	14.00	14.05	14.00	0	15	2935
11:08:01	14.05	14.10	14.05	+0.05	20	2920
11:05:48	14.10	14.15	14.10	+0.10	2	2900
11:05:48	14.05	14.10	14.10	+0.10	3	2898
11:05:36	14.05	14.10	14.10	+0.10	1	2895
11:05:36	14.10	14.15	14.10	+0.10	1	2894
11:05:36	14.10	14.15	14.10	+0.10	4	2893
11:05:31	14.05	14.10	14.10	+0.10	2	2889
11:05:13	14.05	14.10	14.10	+0.10	5	2887
11:05:10	14.05	14.10	14.10	+0.10	2	2882
11:04:39	14.05	14.10	14.10	+0.10	2	2880
11:04:29	14.05	14.10	14.10	+0.10	10	2878
11:04:24	14.05	14.10	14.10	+0.10	3	2868
11:04:23	14.05	14.10	14.10	+0.10	1	2865
11:04:13	14.05	14.10	14.10	+0.10	2	2864
11:04:10	14.05	14.10	14.05	+0.05	3	2862
11:04:10	14.05	14.10	14.10	+0.10	1	2859
11:03:36	14.05	14.10	14.10	+0.10	1	2858
11:01:11	14.00	14.10	14.10	+0.10	1	2857
11:00:59	14.05	14.10	14.05	+0.05	4	2856
11:00:31	14.05	14.10	14.05	+0.05	1	2852
10:59:40	14.05	14.10	14.05	+0.05	1	2851
10:59:01	14.05	14.10	14.05	+0.05	1	2850
10:58:02	14.05	14.10	14.05	+0.05	5	2849
10:56:26	14.05	14.10	14.10	+0.10	1	2844
10:56:15	14.05	14.10	14.10	+0.10	7	2843
10:56:15	14.05	14.10	14.10	+0.10	1	2836
10:56:15	14.05	14.10	14.10	+0.10	2	2835
10:55:43	14.05	14.15	14.05	+0.05	3	2833
10:55:35	14.05	14.15	14.05	+0.05	10	2830
10:55:33	14.05	14.10	14.10	+0.10	32	2820
10:55:27	14.05	14.10	14.05	+0.05	5	2788
10:54:50	14.05	14.10	14.05	+0.05	3	2783
10:54:37	14.05	14.10	14.05	+0.05	5	2780
10:54:32	14.05	14.10	14.05	+0.05	7	2775
10:54:06	14.00	14.05	14.05	+0.05	15	2768
10:54:06	14.00	14.05	14.05	+0.05	1	2753
10:53:13	14.00	14.05	14.00	0	2	2752
10:52:55	14.00	14.05	14.00	0	8	2750
10:52:37	14.00	14.05	14.05	+0.05	2	2742
10:52:31	14.05	14.10	14.05	+0.05	4	2740
10:52:31	14.05	14.10	14.05	+0.05	4	2736
10:52:31	14.05	14.10	14.05	+0.05	4	2732
10:52:31	14.05	14.10	14.05	+0.05	4	2728
10:52:31	14.05	14.10	14.05	+0.05	4	2724
10:52:31	14.05	14.10	14.05	+0.05	10	2720
10:52:31	14.05	14.10	14.05	+0.05	30	2710
10:51:40	14.05	14.10	14.05	+0.05	6	2680
10:50:10	14.05	14.10	14.05	+0.05	1	2674
10:50:09	14.05	14.10	14.10	+0.10	1	2673
10:49:26	14.05	14.10	14.05	+0.05	1	2672
10:46:37	14.05	14.10	14.10	+0.10	2	2671
10:46:36	14.05	14.10	14.10	+0.10	2	2669
10:44:51	14.05	14.10	14.05	+0.05	1	2667
10:44:07	14.05	14.10	14.05	+0.05	3	2666
10:43:16	14.05	14.10	14.05	+0.05	6	2663
10:42:28	14.05	14.10	14.10	+0.10	2	2657
10:39:27	14.05	14.10	14.10	+0.10	3	2655
10:39:09	14.05	14.10	14.10	+0.10	3	2652
10:37:57	14.05	14.10	14.10	+0.10	1	2649
10:35:35	14.05	14.10	14.05	+0.05	2	2648
10:35:10	14.05	14.10	14.10	+0.10	1	2646
10:34:54	14.05	14.10	14.05	+0.05	2	2645
10:34:54	14.05	14.10	14.05	+0.05	3	2643
10:34:48	14.05	14.10	14.05	+0.05	1	2640
10:34:25	14.05	14.10	14.10	+0.10	1	2639
10:34:19	14.05	14.10	14.05	+0.05	8	2638
10:33:48	14.05	14.10	14.10	+0.10	1	2630
10:33:44	14.05	14.10	14.10	+0.10	5	2629
10:33:27	14.05	14.10	14.05	+0.05	2	2624
10:33:02	14.05	14.10	14.05	+0.05	5	2622
10:32:45	14.05	14.10	14.10	+0.10	24	2617
10:32:31	14.05	14.10	14.10	+0.10	1	2593
10:31:01	14.05	14.10	14.10	+0.10	10	2592
10:29:06	14.05	14.10	14.05	+0.05	2	2582
10:29:06	14.05	14.10	14.05	+0.05	1	2580
10:27:51	14.05	14.10	14.10	+0.10	1	2579
10:27:51	14.05	14.10	14.10	+0.10	3	2578
10:27:50	14.05	14.10	14.10	+0.10	2	2575
10:27:48	14.05	14.10	14.10	+0.10	8	2573
10:26:43	14.05	14.10	14.10	+0.10	1	2565
10:25:29	14.05	14.10	14.05	+0.05	2	2564
10:25:07	14.05	14.10	14.05	+0.05	1	2562
10:24:07	14.05	14.10	14.05	+0.05	1	2561
10:23:21	14.05	14.10	14.10	+0.10	1	2560
10:22:47	14.05	14.10	14.05	+0.05	3	2559
10:21:08	14.05	14.10	14.05	+0.05	2	2556
10:20:39	14.05	14.10	14.10	+0.10	4	2554
10:20:20	14.05	14.10	14.10	+0.10	1	2550
10:17:50	14.05	14.10	14.10	+0.10	3	2549
10:17:09	14.00	14.05	14.05	+0.05	4	2546
10:17:01	14.05	14.10	14.05	+0.05	1	2542
10:17:00	14.05	14.10	14.05	+0.05	11	2541
10:16:51	14.05	14.10	14.10	+0.10	1	2530
10:15:42	14.05	14.10	14.10	+0.10	1	2529
10:15:35	14.00	14.05	14.05	+0.05	6	2528
10:15:08	14.00	14.05	14.05	+0.05	1	2522
10:14:49	14.00	14.05	14.05	+0.05	1	2521
10:14:37	14.00	14.05	14.05	+0.05	5	2520
10:14:36	14.00	14.05	14.00	0	1	2515
10:12:51	14.00	14.05	14.00	0	1	2514
10:12:50	14.00	14.05	14.00	0	5	2513
10:11:58	14.00	14.05	14.00	0	1	2508
10:11:02	14.00	14.05	14.00	0	2	2507
10:08:41	14.00	14.05	14.00	0	2	2505
10:08:37	14.00	14.05	14.00	0	1	2503
10:08:28	14.00	14.05	14.05	+0.05	3	2502
10:07:09	14.00	14.05	14.00	0	1	2499
10:06:51	14.00	14.05	14.00	0	2	2498
10:06:08	14.00	14.05	14.00	0	1	2496
10:05:07	14.00	14.05	14.00	0	2	2495
10:04:44	13.95	14.00	14.00	0	1	2493
10:04:36	13.95	14.00	14.00	0	1	2492
10:04:24	13.95	14.00	14.00	0	1	2491
10:04:13	13.95	14.00	14.00	0	1	2490
10:04:12	13.95	14.00	14.00	0	2	2489
10:04:04	13.95	14.00	14.00	0	1	2487
10:03:59	13.90	14.00	14.00	0	20	2486
10:03:50	13.90	14.00	14.00	0	3	2466
10:03:26	13.90	13.95	13.95	-0.05	2	2463
10:03:26	13.90	13.95	13.95	-0.05	3	2461
10:03:25	13.95	14.00	13.95	-0.05	4	2458
10:02:44	13.95	14.00	13.95	-0.05	2	2454
10:00:10	13.95	14.00	13.95	-0.05	6	2452
09:59:43	13.95	14.00	13.95	-0.05	10	2446
09:59:10	13.95	14.00	13.95	-0.05	1	2436
09:58:09	13.95	14.00	13.95	-0.05	10	2435
09:56:36	13.95	14.00	13.95	-0.05	3	2425
09:55:30	13.95	14.00	13.95	-0.05	1	2422
09:52:53	13.90	13.95	13.95	-0.05	16	2421
09:51:46	13.90	13.95	13.90	-0.10	1	2405
09:50:26	13.85	13.90	13.90	-0.10	14	2404
09:50:19	13.90	13.95	13.90	-0.10	26	2390
09:50:12	13.90	13.95	13.95	-0.05	2	2364
09:49:59	13.90	13.95	13.95	-0.05	1	2362
09:49:03	13.95	14.00	13.95	-0.05	1	2361
09:48:04	13.90	13.95	13.95	-0.05	3	2360
09:46:46	13.90	13.95	13.95	-0.05	1	2357
09:46:43	13.90	13.95	13.95	-0.05	2	2356
09:46:33	13.90	13.95	13.90	-0.10	1	2354
09:46:17	13.90	13.95	13.90	-0.10	1	2353
09:45:41	13.90	14.00	13.90	-0.10	28	2352
09:45:41	13.95	14.00	13.90	-0.10	3	2324
09:45:41	13.95	14.00	13.95	-0.05	25	2321
09:45:40	13.95	14.00	14.00	0	1	2296
09:42:01	13.90	13.95	13.95	-0.05	13	2295
09:42:00	13.90	13.95	13.95	-0.05	2	2282
09:42:00	13.90	13.95	13.95	-0.05	1	2280
09:41:46	13.90	13.95	13.95	-0.05	1	2279
09:40:17	13.90	13.95	13.90	-0.10	1	2278
09:39:06	13.90	13.95	13.90	-0.10	3	2277
09:38:26	13.90	13.95	13.90	-0.10	20	2274
09:38:14	13.90	14.00	13.90	-0.10	62	2254
09:38:13	13.90	13.95	13.95	-0.05	1	2192
09:37:44	13.95	14.00	13.95	-0.05	7	2191
09:37:33	13.95	14.00	13.95	-0.05	2	2184
09:37:14	13.95	14.00	13.95	-0.05	3	2182
09:36:08	13.95	14.00	14.00	0	4	2179
09:34:48	13.95	14.00	14.00	0	1	2175
09:33:54	13.95	14.00	13.90	-0.10	1	2174
09:33:54	13.95	14.00	13.95	-0.05	9	2173
09:33:38	13.95	14.00	13.95	-0.05	4	2164
09:33:09	13.95	14.00	13.95	-0.05	3	2160
09:32:08	13.90	13.95	13.95	-0.05	1	2157
09:32:05	13.95	14.00	13.95	-0.05	2	2156
09:32:01	13.95	14.00	13.95	-0.05	1	2154
09:31:58	13.95	14.00	13.95	-0.05	6	2153
09:30:03	13.90	14.00	13.90	-0.10	1	2147
09:30:02	13.90	14.00	13.90	-0.10	1	2146
09:30:02	13.90	14.00	14.00	0	2	2145
09:29:54	13.95	14.00	13.95	-0.05	1	2143
09:29:53	13.90	14.00	13.90	-0.10	14	2142
09:29:46	13.90	13.95	13.95	-0.05	1	2128
09:29:45	13.95	14.00	13.95	-0.05	1	2127
09:29:44	13.95	14.00	13.95	-0.05	1	2126
09:29:30	13.90	14.00	13.90	-0.10	20	2125
09:29:28	13.95	14.00	13.95	-0.05	2	2105
09:29:28	13.95	14.00	13.95	-0.05	6	2103
09:29:25	13.95	14.00	13.95	-0.05	2	2097
09:29:11	13.90	13.95	13.95	-0.05	5	2095
09:28:59	13.95	14.00	13.95	-0.05	3	2090
09:28:55	13.95	14.00	13.95	-0.05	5	2087
09:28:52	13.95	14.00	14.00	0	5	2082
09:28:14	13.95	14.00	13.95	-0.05	1	2077
09:28:00	13.90	13.95	13.95	-0.05	2	2076
09:27:59	13.90	13.95	13.95	-0.05	1	2074
09:27:55	13.90	13.95	13.95	-0.05	1	2073
09:27:46	13.90	13.95	13.95	-0.05	1	2072
09:27:44	13.90	13.95	13.95	-0.05	2	2071
09:27:43	13.90	13.95	13.95	-0.05	1	2069
09:27:41	13.90	13.95	13.95	-0.05	1	2068
09:27:37	13.95	14.00	13.95	-0.05	2	2067
09:27:32	13.95	14.00	13.95	-0.05	1	2065
09:27:21	13.90	13.95	13.95	-0.05	4	2064
09:27:21	13.95	14.00	13.95	-0.05	1	2060
09:27:16	13.95	14.00	13.95	-0.05	14	2059
09:27:07	13.90	13.95	13.95	-0.05	9	2045
09:27:07	13.90	13.95	13.95	-0.05	1	2036
09:26:49	13.90	13.95	13.95	-0.05	5	2035
09:26:42	13.95	14.00	13.95	-0.05	2	2030
09:26:37	13.90	14.00	13.90	-0.10	10	2028
09:26:37	13.90	14.00	13.90	-0.10	3	2018
09:26:33	13.90	14.00	13.90	-0.10	1	2015
09:26:33	13.90	13.95	13.95	-0.05	16	2014
09:26:33	13.85	13.90	13.90	-0.10	3	1998
09:26:26	13.85	13.90	13.85	-0.15	1	1995
09:26:22	13.85	13.95	13.95	-0.05	5	1994
09:26:21	13.85	13.90	13.90	-0.10	15	1989
09:26:21	13.85	13.90	13.90	-0.10	3	1974
09:26:18	13.85	13.90	13.90	-0.10	1	1971
09:26:17	13.90	13.95	13.90	-0.10	6	1970
09:26:06	13.85	13.90	13.90	-0.10	1	1964
09:26:01	13.85	13.95	13.85	-0.15	1	1963
09:26:01	13.85	13.95	13.85	-0.15	1	1962
09:26:01	13.80	13.85	13.85	-0.15	26	1961
09:26:01	13.90	13.95	13.85	-0.15	48	1935
09:26:01	13.90	13.95	13.90	-0.10	26	1887
09:26:01	13.90	13.95	13.90	-0.10	2	1861
09:25:52	13.90	14.00	13.90	-0.10	1	1859
09:25:47	13.90	14.00	13.90	-0.10	1	1858
09:25:44	13.90	14.00	13.90	-0.10	1	1857
09:25:42	13.90	14.00	13.90	-0.10	2	1856
09:25:35	13.95	14.00	13.90	-0.10	45	1854
09:25:35	13.95	14.00	13.95	-0.05	55	1809
09:25:29	13.95	14.00	13.95	-0.05	1	1754
09:25:22	13.90	13.95	13.95	-0.05	1	1753
09:25:20	13.95	14.00	13.95	-0.05	18	1752
09:25:19	13.95	14.00	13.95	-0.05	9	1734
09:25:19	13.95	14.00	13.95	-0.05	1	1725
09:25:07	14.00	14.05	14.00	0	1	1724
09:25:05	14.00	14.05	14.00	0	1	1723
09:24:51	14.00	14.05	14.00	0	1	1722
09:24:51	14.00	14.05	14.00	0	6	1721
09:24:51	14.00	14.05	14.00	0	1	1715
09:24:31	14.00	14.05	14.00	0	8	1714
09:24:31	13.95	14.00	14.00	0	39	1706
09:24:28	14.00	14.05	14.00	0	11	1667
09:24:19	13.95	14.00	14.00	0	4	1656
09:24:19	13.95	14.00	14.00	0	4	1652
09:24:19	13.95	14.00	14.00	0	4	1648
09:24:19	13.95	14.00	14.00	0	4	1644
09:24:19	13.95	14.00	14.00	0	4	1640
09:24:19	13.95	14.00	14.00	0	4	1636
09:24:19	14.05	14.10	14.00	0	19	1632
09:24:19	14.05	14.10	14.05	+0.05	7	1613
09:24:10	14.05	14.10	14.10	+0.10	3	1606
09:24:09	14.00	14.10	14.00	0	3	1603
09:24:09	14.00	14.10	14.00	0	1	1600
09:24:02	14.00	14.05	14.05	+0.05	8	1599
09:23:55	14.00	14.05	14.00	0	1	1591
09:23:51	13.95	14.00	14.00	0	1	1590
09:23:51	14.00	14.05	14.00	0	9	1589
09:23:44	14.05	14.10	14.00	0	91	1580
09:23:44	14.05	14.10	14.05	+0.05	9	1489
09:23:33	14.05	14.10	14.05	+0.05	1	1480
09:23:21	14.05	14.10	14.05	+0.05	1	1479
09:23:04	14.05	14.10	14.10	+0.10	5	1478
09:23:01	14.05	14.10	14.05	+0.05	2	1473
09:23:01	14.05	14.15	14.05	+0.05	8	1471
09:23:01	14.10	14.20	14.00	0	13	1463
09:23:01	14.10	14.20	14.05	+0.05	20	1450
09:23:01	14.10	14.20	14.10	+0.10	19	1430
09:22:55	14.10	14.20	14.10	+0.10	1	1411
09:22:54	14.10	14.15	14.15	+0.15	1	1410
09:22:17	14.05	14.10	14.10	+0.10	3	1409
09:22:14	14.05	14.10	14.10	+0.10	1	1406
09:22:14	14.10	14.15	14.10	+0.10	1	1405
09:22:13	14.05	14.10	14.10	+0.10	2	1404
09:22:10	14.05	14.10	14.10	+0.10	1	1402
09:22:02	14.05	14.10	14.10	+0.10	5	1401
09:22:02	14.00	14.05	14.05	+0.05	1	1396
09:22:02	14.05	14.10	14.05	+0.05	21	1395
09:21:46	14.05	14.10	14.05	+0.05	1	1374
09:21:46	14.10	14.15	14.10	+0.10	5	1373
09:21:46	14.10	14.15	14.10	+0.10	95	1368
09:21:39	14.10	14.15	14.15	+0.15	1	1273
09:21:37	14.15	14.20	14.15	+0.15	14	1272
09:21:34	14.15	14.20	14.15	+0.15	5	1258
09:21:33	14.15	14.20	14.15	+0.15	1	1253
09:21:30	14.15	14.20	14.15	+0.15	2	1252
09:21:05	14.15	14.20	14.15	+0.15	3	1250
09:20:27	14.15	14.20	14.15	+0.15	1	1247
09:20:17	14.15	14.20	14.15	+0.15	1	1246
09:19:38	14.20	14.25	14.20	+0.20	8	1245
09:19:37	14.20	14.25	14.20	+0.20	5	1237
09:19:31	14.20	14.25	14.20	+0.20	3	1232
09:19:23	14.20	14.25	14.20	+0.20	3	1229
09:19:18	14.20	14.25	14.20	+0.20	1	1226
09:18:52	14.20	14.25	14.20	+0.20	2	1225
09:18:48	14.20	14.25	14.20	+0.20	5	1223
09:18:24	14.20	14.25	14.20	+0.20	2	1218
09:18:22	14.20	14.25	14.20	+0.20	10	1216
09:18:13	14.20	14.25	14.20	+0.20	6	1206
09:17:47	14.20	14.30	14.20	+0.20	1	1200
09:17:39	14.25	14.30	14.25	+0.25	1	1199
09:17:25	14.20	14.25	14.25	+0.25	5	1198
09:17:24	14.20	14.25	14.20	+0.20	4	1193
09:17:10	14.25	14.30	14.25	+0.25	5	1189
09:17:03	14.25	14.30	14.30	+0.30	1	1184
09:16:57	14.25	14.30	14.25	+0.25	4	1183
09:16:54	14.25	14.30	14.25	+0.25	1	1179
09:16:47	14.25	14.30	14.30	+0.30	1	1178
09:16:45	14.20	14.25	14.25	+0.25	1	1177
09:16:36	14.25	14.30	14.25	+0.25	4	1176
09:16:36	14.25	14.30	14.25	+0.25	4	1172
09:16:36	14.25	14.30	14.25	+0.25	4	1168
09:16:36	14.25	14.30	14.25	+0.25	4	1164
09:16:26	14.25	14.30	14.25	+0.25	2	1160
09:15:54	14.25	14.30	14.30	+0.30	1	1158
09:15:12	14.25	14.30	14.30	+0.30	1	1157
09:15:04	14.30	14.35	14.30	+0.30	7	1156
09:15:03	14.25	14.30	14.30	+0.30	5	1149
09:14:24	14.30	14.35	14.30	+0.30	4	1144
09:14:20	14.25	14.30	14.30	+0.30	16	1140
09:14:11	14.25	14.30	14.25	+0.25	2	1124
09:14:03	14.25	14.30	14.30	+0.30	3	1122
09:13:45	14.25	14.30	14.25	+0.25	1	1119
09:13:32	14.25	14.30	14.20	+0.20	3	1118
09:13:32	14.25	14.30	14.25	+0.25	11	1115
09:13:25	14.25	14.30	14.25	+0.25	1	1104
09:13:19	14.25	14.30	14.25	+0.25	1	1103
09:13:10	14.25	14.35	14.25	+0.25	5	1102
09:13:05	14.30	14.35	14.30	+0.30	1	1097
09:13:02	14.30	14.35	14.30	+0.30	4	1096
09:12:59	14.30	14.35	14.30	+0.30	2	1092
09:12:47	14.30	14.35	14.30	+0.30	4	1090
09:12:38	14.30	14.35	14.30	+0.30	1	1086
09:12:36	14.30	14.35	14.30	+0.30	3	1085
09:12:16	14.25	14.30	14.30	+0.30	1	1082
09:12:16	14.25	14.30	14.30	+0.30	1	1081
09:12:16	14.25	14.30	14.30	+0.30	8	1080
09:12:15	14.20	14.25	14.25	+0.25	48	1072
09:12:15	14.20	14.25	14.20	+0.20	1	1024
09:11:44	14.25	14.30	14.25	+0.25	8	1023
09:11:44	14.25	14.30	14.25	+0.25	1	1015
09:11:37	14.25	14.30	14.25	+0.25	1	1014
09:11:30	14.25	14.30	14.25	+0.25	1	1013
09:11:20	14.25	14.30	14.25	+0.25	1	1012
09:11:14	14.25	14.30	14.25	+0.25	1	1011
09:11:12	14.20	14.25	14.25	+0.25	5	1010
09:10:53	14.25	14.30	14.25	+0.25	1	1005
09:10:53	14.25	14.30	14.25	+0.25	10	1004
09:10:36	14.20	14.25	14.25	+0.25	1	994
09:10:36	14.20	14.25	14.25	+0.25	1	993
09:10:29	14.20	14.25	14.25	+0.25	1	992
09:10:26	14.20	14.25	14.20	+0.20	1	991
09:10:17	14.20	14.30	14.20	+0.20	2	990
09:10:10	14.20	14.30	14.20	+0.20	3	988
09:10:03	14.25	14.30	14.20	+0.20	12	985
09:10:03	14.25	14.30	14.25	+0.25	17	973
09:10:02	14.25	14.30	14.30	+0.30	1	956
09:09:57	14.30	14.35	14.30	+0.30	16	955
09:09:40	14.30	14.35	14.35	+0.35	5	939
09:09:26	14.30	14.35	14.35	+0.35	1	934
09:09:18	14.30	14.35	14.35	+0.35	1	933
09:09:16	14.30	14.35	14.35	+0.35	1	932
09:09:15	14.30	14.35	14.35	+0.35	1	931
09:09:09	14.30	14.35	14.35	+0.35	1	930
09:09:07	14.35	14.40	14.35	+0.35	4	929
09:09:02	14.30	14.35	14.35	+0.35	3	925
09:09:00	14.30	14.35	14.35	+0.35	1	922
09:08:53	14.30	14.35	14.35	+0.35	1	921
09:08:33	14.30	14.35	14.35	+0.35	1	920
09:08:28	14.30	14.35	14.35	+0.35	10	919
09:08:12	14.25	14.35	14.35	+0.35	1	909
09:08:10	14.30	14.35	14.30	+0.30	10	908
09:08:07	14.30	14.35	14.35	+0.35	5	898
09:07:58	14.30	14.35	14.30	+0.30	1	893
09:07:57	14.30	14.35	14.35	+0.35	3	892
09:07:43	14.30	14.35	14.35	+0.35	1	889
09:07:38	14.30	14.35	14.30	+0.30	5	888
09:07:37	14.30	14.35	14.35	+0.35	1	883
09:07:34	14.30	14.35	14.35	+0.35	1	882
09:07:33	14.35	14.40	14.35	+0.35	4	881
09:07:32	14.35	14.40	14.35	+0.35	3	877
09:07:28	14.35	14.40	14.35	+0.35	1	874
09:07:25	14.35	14.40	14.35	+0.35	5	873
09:07:24	14.35	14.40	14.35	+0.35	2	868
09:07:23	14.35	14.40	14.35	+0.35	3	866
09:07:20	14.35	14.40	14.35	+0.35	1	863
09:07:04	14.35	14.45	14.35	+0.35	5	862
09:07:03	14.35	14.45	14.35	+0.35	1	857
09:07:03	14.30	14.35	14.45	+0.45	26	856
09:07:03	14.30	14.35	14.40	+0.40	22	830
09:07:03	14.30	14.35	14.35	+0.35	12	808
09:07:03	14.30	14.35	14.35	+0.35	1	796
09:07:02	14.30	14.35	14.35	+0.35	1	795
09:06:51	14.30	14.35	14.35	+0.35	4	794
09:06:47	14.30	14.35	14.35	+0.35	2	790
09:06:45	14.30	14.35	14.35	+0.35	10	788
09:06:43	14.30	14.35	14.35	+0.35	2	778
09:06:42	14.35	14.40	14.35	+0.35	12	776
09:06:41	14.35	14.40	14.40	+0.40	1	764
09:06:33	14.30	14.35	14.40	+0.40	1	763
09:06:33	14.30	14.35	14.35	+0.35	2	762
09:06:33	14.35	14.40	14.35	+0.35	1	760
09:06:32	14.30	14.40	14.40	+0.40	1	759
09:06:28	14.30	14.35	14.35	+0.35	1	758
09:06:26	14.30	14.40	14.40	+0.40	5	757
09:06:24	14.30	14.40	14.40	+0.40	2	752
09:06:17	14.30	14.40	14.40	+0.40	1	750
09:06:17	14.30	14.40	14.40	+0.40	3	749
09:06:03	14.30	14.35	14.35	+0.35	14	746
09:06:02	14.25	14.30	14.30	+0.30	19	732
09:05:59	14.25	14.30	14.25	+0.25	1	713
09:05:55	14.25	14.30	14.25	+0.25	1	712
09:05:40	14.25	14.30	14.20	+0.20	4	711
09:05:40	14.25	14.30	14.25	+0.25	1	707
09:05:40	14.20	14.25	14.25	+0.25	13	706
09:05:36	14.25	14.30	14.25	+0.25	2	693
09:05:27	14.25	14.30	14.25	+0.25	1	691
09:05:27	14.25	14.30	14.25	+0.25	1	690
09:05:24	14.25	14.30	14.25	+0.25	2	689
09:05:12	14.25	14.30	14.25	+0.25	1	687
09:05:11	14.20	14.25	14.25	+0.25	4	686
09:05:06	14.20	14.25	14.25	+0.25	1	682
09:05:06	14.15	14.20	14.20	+0.20	18	681
09:05:03	14.15	14.20	14.20	+0.20	2	663
09:05:01	14.20	14.25	14.20	+0.20	2	661
09:05:01	14.20	14.25	14.20	+0.20	4	659
09:05:01	14.20	14.25	14.20	+0.20	4	655
09:05:01	14.20	14.25	14.20	+0.20	4	651
09:05:01	14.20	14.25	14.20	+0.20	4	647
09:05:01	14.20	14.25	14.20	+0.20	4	643
09:05:01	14.20	14.25	14.20	+0.20	4	639
09:05:01	14.20	14.25	14.20	+0.20	2	635
09:05:01	14.20	14.25	14.20	+0.20	1	633
09:05:01	14.20	14.25	14.20	+0.20	4	632
09:05:01	14.20	14.25	14.20	+0.20	10	628
09:05:01	14.20	14.25	14.20	+0.20	50	618
09:05:00	14.20	14.30	14.30	+0.30	3	568
09:04:58	14.20	14.25	14.25	+0.25	1	565
09:04:51	14.20	14.30	14.20	+0.20	30	564
09:04:50	14.20	14.30	14.30	+0.30	1	534
09:04:48	14.25	14.30	14.25	+0.25	16	533
09:04:34	14.30	14.35	14.30	+0.30	1	517
09:04:31	14.30	14.35	14.30	+0.30	6	516
09:04:31	14.30	14.35	14.30	+0.30	2	510
09:04:25	14.30	14.35	14.30	+0.30	6	508
09:04:23	14.25	14.30	14.30	+0.30	11	502
09:04:23	14.25	14.30	14.30	+0.30	10	491
09:04:23	14.25	14.30	14.30	+0.30	20	481
09:04:21	14.25	14.30	14.30	+0.30	10	461
09:04:09	14.25	14.30	14.25	+0.25	1	451
09:04:01	14.20	14.25	14.25	+0.25	13	450
09:04:01	14.20	14.25	14.25	+0.25	10	437
09:03:58	14.20	14.25	14.25	+0.25	1	427
09:03:46	14.20	14.25	14.25	+0.25	1	426
09:03:44	14.20	14.25	14.25	+0.25	1	425
09:03:41	14.20	14.25	14.20	+0.20	1	424
09:03:32	14.20	14.25	14.25	+0.25	1	423
09:03:31	14.20	14.25	14.25	+0.25	3	422
09:03:28	14.20	14.25	14.25	+0.25	2	419
09:03:28	14.20	14.25	14.20	+0.20	1	417
09:03:18	14.20	14.25	14.20	+0.20	2	416
09:03:09	14.20	14.25	14.25	+0.25	1	414
09:03:03	14.20	14.25	14.20	+0.20	1	413
09:03:01	14.25	14.30	14.25	+0.25	2	412
09:03:01	14.20	14.25	14.25	+0.25	3	410
09:02:59	14.20	14.25	14.25	+0.25	5	407
09:02:52	14.20	14.25	14.25	+0.25	1	402
09:02:45	14.15	14.20	14.20	+0.20	10	401
09:02:45	14.20	14.25	14.20	+0.20	1	391
09:02:45	14.20	14.25	14.20	+0.20	4	390
09:02:45	14.20	14.25	14.20	+0.20	1	386
09:02:44	14.20	14.25	14.20	+0.20	2	385
09:02:41	14.20	14.25	14.20	+0.20	1	383
09:02:39	14.20	14.25	14.20	+0.20	3	382
09:02:36	14.20	14.25	14.20	+0.20	2	379
09:02:34	14.20	14.25	14.20	+0.20	1	377
09:02:34	14.15	14.20	14.20	+0.20	3	376
09:02:25	14.10	14.15	14.15	+0.15	4	373
09:02:25	14.15	14.20	14.15	+0.15	1	369
09:02:24	14.10	14.20	14.20	+0.20	2	368
09:02:24	14.10	14.20	14.20	+0.20	2	366
09:02:21	14.10	14.25	14.25	+0.25	2	364
09:02:20	14.15	14.25	14.15	+0.15	5	362
09:02:17	14.15	14.25	14.25	+0.25	3	357
09:02:17	14.15	14.20	14.20	+0.20	1	354
09:02:14	14.20	14.25	14.20	+0.20	9	353
09:02:07	14.15	14.20	14.20	+0.20	1	344
09:02:03	14.10	14.20	14.10	+0.10	10	343
09:02:01	14.10	14.15	14.15	+0.15	1	333
09:01:59	14.05	14.10	14.10	+0.10	28	332
09:01:59	14.00	14.05	14.05	+0.05	3	304
09:01:58	14.00	14.05	14.05	+0.05	1	301
09:01:54	14.00	14.05	14.05	+0.05	2	300
09:01:50	14.00	14.05	14.05	+0.05	10	298
09:01:41	14.00	14.05	14.05	+0.05	4	288
09:01:24	14.05	14.10	14.05	+0.05	12	284
09:01:24	14.05	14.10	14.05	+0.05	28	272
09:01:24	14.05	14.10	14.05	+0.05	1	244
09:01:23	14.05	14.10	14.10	+0.10	5	243
09:00:57	14.05	14.10	14.10	+0.10	1	238
09:00:56	14.05	14.10	14.05	+0.05	1	237
09:00:42	14.10	14.15	14.05	+0.05	9	236
09:00:42	14.10	14.15	14.10	+0.10	1	227
09:00:41	14.05	14.10	14.10	+0.10	1	226
09:00:37	14.10	14.15	14.10	+0.10	1	225
09:00:32	14.15	14.20	14.15	+0.15	1	224
09:00:32	14.15	14.20	14.15	+0.15	1	223
09:00:21	14.05	14.20	14.20	+0.20	1	222
09:00:21	14.20	14.25	14.20	+0.20	1	221
09:00:21	14.20	14.25	14.20	+0.20	1	220
09:00:21	14.10	14.20	14.20	+0.20	3	219
09:00:20	14.10	14.20	14.10	+0.10	1	216
09:00:20	14.10	14.20	14.10	+0.10	1	215
09:00:20	14.05	14.25	14.05	+0.05	1	214
09:00:20	14.05	14.10	14.10	+0.10	2	213
09:00:20	14.05	14.10	14.10	+0.10	4	211
09:00:20	14.05	14.10	14.10	+0.10	4	207
09:00:20	14.05	14.10	14.10	+0.10	4	203
09:00:20	14.05	14.10	14.10	+0.10	4	199
09:00:20	14.05	14.10	14.10	+0.10	4	195
09:00:20	14.05	14.10	14.10	+0.10	2	191
09:00:20	14.05	14.10	14.10	+0.10	4	189
09:00:20	14.05	14.10	14.10	+0.10	10	185
09:00:20	14.20	14.30	14.10	+0.10	36	175
09:00:20	14.20	14.30	14.15	+0.15	13	139
09:00:20	14.20	14.30	14.20	+0.20	3	126
09:00:19	14.20	14.30	14.30	+0.30	1	123
09:00:18	14.20	14.30	14.30	+0.30	1	122
09:00:15	14.15	14.30	14.30	+0.30	3	121
09:00:15	14.25	14.30	14.25	+0.25	3	118
09:00:15	14.15	14.25	14.25	+0.25	4	115
09:00:12	14.15	14.20	14.20	+0.20	1	111
09:00:08	14.15	14.20	14.20	+0.20	1	110
09:00:08	14.10	14.15	14.15	+0.15	1	109
09:00:08	--	--	14.15	+0.15	108	108

　

其他人也逛...

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

PChome 購物儲值5,000元

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

【原萃冷萃】寶特瓶450ml (24入/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Apple iPhone 16 (128G)

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

PChome 購物儲值100, 000元

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 10000點虛擬點數卡

【P&G】ARIEL/BOLD 4D袋裝洗衣球

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

PChome 購物儲值6, 000元

PChome 購物儲值3, 000元

【台股盤中】矽光子族群強勢漲...

台積電ADR3日上漲4.49美元漲幅2...

我的自選股

即時重大訊息

‧【能源盤後】大漲☆
‧三大法人買超台股269.04億元
‧【金屬盤後】金價持平銅價漲☆

加密貨幣

比特幣BTC	96671.93	817.33	0.85%
以太幣ETH	3705.64	61.90	1.70%
瑞波幣XRP	2.64	-0.07	-2.72%
比特幣現金BCH	579.18	41.15	7.65%
萊特幣LTC	131.43	-1.84	-1.38%
卡達幣ADA	1.23	0.03	2.35%
波場幣TRX	0.380865	0.16	72.84%
恆星幣XLM	0.516963	-0.02	-3.69%

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。