PChome
(登入)

最新[公告] 台達電:本公司代子公司睿緻科技股份有限公司公告董事會決議股份轉換案熱門中華電信ADR24日上漲0.29美元漲幅0.73%折台股112.52元

更新報價

彰　銀 (2801) 金融保險上市

17.20 ▼-0.10 -0.58% 1.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	8,153	17.20	111	17.25	28	17.25	17.40	17.20	17.30

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	17.20	17.25	17.20	-0.10	2	8153
13:30:00	17.15	17.20	17.20	-0.10	1265	8151
13:24:31	17.20	17.25	17.20	-0.10	10	6886
13:24:30	17.20	17.25	17.20	-0.10	1	6876
13:24:30	17.20	17.25	17.25	-0.05	1	6875
13:24:29	17.20	17.25	17.20	-0.10	11	6874
13:24:28	17.20	17.25	17.20	-0.10	4	6863
13:24:25	17.20	17.25	17.20	-0.10	1	6859
13:24:21	17.20	17.25	17.20	-0.10	4	6858
13:24:19	17.20	17.25	17.20	-0.10	2	6854
13:24:15	17.20	17.25	17.25	-0.05	2	6852
13:24:14	17.20	17.25	17.20	-0.10	1	6850
13:24:13	17.20	17.25	17.20	-0.10	4	6849
13:24:13	17.20	17.25	17.20	-0.10	3	6845
13:24:08	17.20	17.25	17.20	-0.10	3	6842
13:24:03	17.20	17.25	17.20	-0.10	4	6839
13:23:57	17.20	17.25	17.20	-0.10	20	6835
13:23:57	17.20	17.25	17.25	-0.05	1	6815
13:23:47	17.20	17.25	17.25	-0.05	1	6814
13:23:45	17.20	17.25	17.20	-0.10	2	6813
13:23:39	17.20	17.25	17.20	-0.10	51	6811
13:23:24	17.20	17.25	17.20	-0.10	1	6760
13:23:24	17.20	17.25	17.20	-0.10	4	6759
13:23:10	17.20	17.25	17.25	-0.05	9	6755
13:23:08	17.20	17.25	17.20	-0.10	20	6746
13:23:00	17.20	17.25	17.20	-0.10	1	6726
13:22:45	17.20	17.25	17.20	-0.10	3	6725
13:22:30	17.20	17.25	17.25	-0.05	16	6722
13:22:15	17.20	17.25	17.20	-0.10	1	6706
13:22:04	17.20	17.25	17.20	-0.10	12	6705
13:22:04	17.20	17.25	17.25	-0.05	1	6693
13:21:45	17.20	17.25	17.25	-0.05	1	6692
13:21:38	17.20	17.25	17.20	-0.10	71	6691
13:21:37	17.20	17.25	17.20	-0.10	1	6620
13:20:33	17.20	17.25	17.20	-0.10	2	6619
13:20:32	17.20	17.25	17.20	-0.10	3	6617
13:20:00	17.20	17.25	17.20	-0.10	4	6614
13:18:16	17.20	17.25	17.20	-0.10	3	6610
13:17:46	17.20	17.25	17.20	-0.10	8	6607
13:17:44	17.20	17.25	17.20	-0.10	50	6599
13:17:42	17.20	17.25	17.20	-0.10	10	6549
13:17:39	17.20	17.25	17.20	-0.10	59	6539
13:16:38	17.20	17.25	17.20	-0.10	1	6480
13:16:12	17.20	17.25	17.20	-0.10	1	6479
13:15:42	17.20	17.25	17.20	-0.10	2	6478
13:15:40	17.20	17.25	17.20	-0.10	10	6476
13:14:51	17.20	17.25	17.20	-0.10	2	6466
13:14:44	17.20	17.25	17.20	-0.10	2	6464
13:14:44	17.20	17.25	17.20	-0.10	2	6462
13:14:41	17.20	17.25	17.20	-0.10	2	6460
13:14:38	17.20	17.25	17.20	-0.10	3	6458
13:14:00	17.20	17.25	17.20	-0.10	4	6455
13:13:56	17.20	17.25	17.20	-0.10	5	6451
13:13:52	17.20	17.25	17.20	-0.10	2	6446
13:13:49	17.20	17.25	17.20	-0.10	8	6444
13:13:06	17.20	17.25	17.20	-0.10	2	6436
13:12:55	17.20	17.25	17.20	-0.10	3	6434
13:12:54	17.20	17.25	17.20	-0.10	11	6431
13:12:54	17.20	17.25	17.20	-0.10	3	6420
13:12:54	17.20	17.25	17.20	-0.10	65	6417
13:12:31	17.20	17.25	17.20	-0.10	23	6352
13:12:30	17.20	17.25	17.20	-0.10	45	6329
13:12:29	17.20	17.25	17.20	-0.10	100	6284
13:12:19	17.20	17.25	17.20	-0.10	4	6184
13:12:17	17.20	17.25	17.25	-0.05	1	6180
13:11:39	17.20	17.25	17.20	-0.10	3	6179
13:11:38	17.20	17.25	17.20	-0.10	19	6176
13:10:55	17.20	17.25	17.20	-0.10	11	6157
13:10:52	17.20	17.25	17.20	-0.10	60	6146
13:10:36	17.20	17.25	17.20	-0.10	2	6086
13:10:32	17.20	17.25	17.20	-0.10	2	6084
13:09:21	17.20	17.25	17.25	-0.05	5	6082
13:09:20	17.20	17.25	17.20	-0.10	2	6077
13:08:49	17.20	17.25	17.20	-0.10	2	6075
13:08:47	17.20	17.25	17.20	-0.10	3	6073
13:07:51	17.20	17.25	17.25	-0.05	1	6070
13:07:10	17.20	17.25	17.20	-0.10	1	6069
13:07:04	17.20	17.25	17.20	-0.10	5	6068
13:06:26	17.20	17.25	17.20	-0.10	9	6063
13:06:24	17.20	17.25	17.20	-0.10	8	6054
13:06:24	17.20	17.25	17.20	-0.10	49	6046
13:05:10	17.20	17.30	17.20	-0.10	3	5997
13:05:07	17.20	17.30	17.20	-0.10	18	5994
13:05:05	17.20	17.30	17.20	-0.10	2	5976
13:05:05	17.25	17.30	17.25	-0.05	1	5974
13:05:04	17.25	17.30	17.25	-0.05	1	5973
13:05:04	17.25	17.30	17.25	-0.05	14	5972
13:05:04	17.25	17.30	17.25	-0.05	22	5958
13:05:04	17.25	17.30	17.25	-0.05	14	5936
13:05:03	17.25	17.30	17.25	-0.05	2	5922
13:05:00	17.25	17.30	17.25	-0.05	3	5920
13:04:46	17.25	17.30	17.25	-0.05	1	5917
13:03:59	17.25	17.30	17.25	-0.05	3	5916
13:03:28	17.25	17.30	17.25	-0.05	3	5913
13:03:01	17.25	17.30	17.25	-0.05	3	5910
13:02:34	17.25	17.30	17.25	-0.05	2	5907
13:02:30	17.25	17.30	17.25	-0.05	8	5905
13:02:29	17.25	17.30	17.25	-0.05	3	5897
13:01:54	17.25	17.30	17.25	-0.05	2	5894
13:01:53	17.25	17.30	17.25	-0.05	4	5892
13:01:16	17.25	17.30	17.25	-0.05	2	5888
13:00:55	17.25	17.30	17.25	-0.05	3	5886
13:00:54	17.25	17.30	17.25	-0.05	6	5883
13:00:53	17.25	17.30	17.25	-0.05	37	5877
13:00:34	17.25	17.30	17.25	-0.05	2	5840
13:00:31	17.25	17.30	17.25	-0.05	6	5838
13:00:28	17.25	17.30	17.25	-0.05	3	5832
12:59:28	17.25	17.30	17.25	-0.05	3	5829
12:59:23	17.25	17.30	17.25	-0.05	1	5826
12:59:23	17.25	17.30	17.25	-0.05	6	5825
12:59:21	17.25	17.30	17.25	-0.05	34	5819
12:58:58	17.25	17.30	17.25	-0.05	3	5785
12:57:23	17.25	17.30	17.25	-0.05	3	5782
12:57:23	17.25	17.30	17.25	-0.05	1	5779
12:57:23	17.25	17.30	17.25	-0.05	7	5778
12:57:21	17.25	17.30	17.25	-0.05	39	5771
12:55:33	17.25	17.30	17.25	-0.05	1	5732
12:55:26	17.25	17.30	17.25	-0.05	4	5731
12:55:24	17.25	17.30	17.25	-0.05	26	5727
12:54:57	17.25	17.30	17.25	-0.05	2	5701
12:54:52	17.25	17.30	17.25	-0.05	5	5699
12:52:27	17.25	17.30	17.25	-0.05	2	5694
12:51:57	17.25	17.30	17.25	-0.05	3	5692
12:51:23	17.25	17.30	17.25	-0.05	1	5689
12:50:40	17.25	17.30	17.25	-0.05	2	5688
12:50:38	17.25	17.30	17.25	-0.05	19	5686
12:50:19	17.25	17.30	17.25	-0.05	1	5667
12:50:15	17.25	17.30	17.25	-0.05	1	5666
12:50:13	17.25	17.30	17.25	-0.05	3	5665
12:49:43	17.25	17.30	17.25	-0.05	1	5662
12:49:30	17.25	17.30	17.25	-0.05	1	5661
12:49:29	17.25	17.30	17.25	-0.05	10	5660
12:49:19	17.25	17.30	17.30	0	1	5650
12:49:15	17.25	17.30	17.25	-0.05	5	5649
12:48:53	17.25	17.30	17.25	-0.05	1	5644
12:48:53	17.25	17.30	17.25	-0.05	5	5643
12:48:08	17.25	17.30	17.25	-0.05	5	5638
12:47:30	17.25	17.30	17.25	-0.05	1	5633
12:47:29	17.25	17.30	17.25	-0.05	5	5632
12:47:01	17.25	17.30	17.25	-0.05	1	5627
12:47:00	17.25	17.30	17.25	-0.05	5	5626
12:46:53	17.25	17.30	17.25	-0.05	5	5621
12:46:53	17.25	17.30	17.25	-0.05	11	5616
12:46:53	17.25	17.30	17.25	-0.05	1	5605
12:46:53	17.25	17.30	17.25	-0.05	107	5604
12:46:52	17.25	17.30	17.25	-0.05	10	5497
12:46:16	17.25	17.30	17.25	-0.05	1	5487
12:46:16	17.25	17.30	17.30	0	10	5486
12:46:10	17.25	17.30	17.30	0	1	5476
12:44:56	17.25	17.30	17.25	-0.05	82	5475
12:44:51	17.25	17.30	17.25	-0.05	5	5393
12:44:10	17.25	17.30	17.30	0	2	5388
12:43:56	17.25	17.30	17.30	0	2	5386
12:43:27	17.25	17.30	17.30	0	2	5384
12:43:26	17.25	17.30	17.25	-0.05	1	5382
12:43:13	17.25	17.30	17.25	-0.05	4	5381
12:43:07	17.25	17.30	17.25	-0.05	1	5377
12:42:41	17.25	17.30	17.25	-0.05	3	5376
12:42:24	17.25	17.30	17.25	-0.05	30	5373
12:41:45	17.25	17.30	17.25	-0.05	4	5343
12:40:23	17.25	17.30	17.25	-0.05	23	5339
12:39:48	17.25	17.30	17.25	-0.05	3	5316
12:36:31	17.25	17.30	17.30	0	2	5313
12:35:28	17.25	17.30	17.30	0	2	5311
12:35:24	17.25	17.30	17.30	0	3	5309
12:35:14	17.25	17.30	17.30	0	20	5306
12:34:38	17.25	17.30	17.30	0	1	5286
12:33:45	17.25	17.30	17.30	0	21	5285
12:33:06	17.25	17.30	17.30	0	1	5264
12:31:40	17.25	17.30	17.30	0	1	5263
12:30:54	17.25	17.30	17.25	-0.05	10	5262
12:30:46	17.25	17.30	17.30	0	1	5252
12:29:51	17.25	17.30	17.25	-0.05	31	5251
12:29:37	17.25	17.30	17.30	0	1	5220
12:28:49	17.25	17.30	17.30	0	65	5219
12:28:37	17.25	17.30	17.30	0	20	5154
12:28:35	17.25	17.30	17.30	0	2	5134
12:27:49	17.25	17.30	17.25	-0.05	1	5132
12:27:25	17.25	17.30	17.25	-0.05	2	5131
12:27:09	17.25	17.30	17.25	-0.05	3	5129
12:26:42	17.25	17.30	17.25	-0.05	1	5126
12:26:21	17.25	17.30	17.30	0	1	5125
12:22:45	17.25	17.30	17.30	0	2	5124
12:22:45	17.25	17.30	17.25	-0.05	50	5122
12:22:06	17.25	17.30	17.25	-0.05	2	5072
12:21:04	17.25	17.30	17.25	-0.05	3	5070
12:15:52	17.25	17.30	17.30	0	1	5067
12:14:52	17.25	17.30	17.25	-0.05	3	5066
12:14:30	17.25	17.30	17.30	0	20	5063
12:13:51	17.25	17.30	17.25	-0.05	8	5043
12:13:50	17.25	17.30	17.25	-0.05	2	5035
12:12:47	17.25	17.30	17.25	-0.05	40	5033
12:12:14	17.25	17.30	17.25	-0.05	8	4993
12:11:17	17.25	17.30	17.25	-0.05	1	4985
12:10:53	17.25	17.30	17.25	-0.05	8	4984
12:10:51	17.25	17.30	17.25	-0.05	10	4976
12:10:33	17.25	17.30	17.25	-0.05	40	4966
12:09:30	17.25	17.30	17.25	-0.05	2	4926
12:08:55	17.25	17.30	17.30	0	2	4924
12:08:52	17.25	17.30	17.25	-0.05	1	4922
12:08:33	17.25	17.30	17.25	-0.05	3	4921
12:07:52	17.25	17.30	17.25	-0.05	3	4918
12:07:49	17.25	17.30	17.25	-0.05	8	4915
12:07:30	17.25	17.30	17.25	-0.05	6	4907
12:07:30	17.25	17.30	17.30	0	5	4901
12:05:41	17.25	17.30	17.30	0	1	4896
12:04:16	17.25	17.30	17.30	0	1	4895
12:03:01	17.25	17.30	17.30	0	2	4894
12:02:10	17.25	17.30	17.25	-0.05	3	4892
12:01:18	17.25	17.30	17.30	0	1	4889
11:59:07	17.25	17.30	17.30	0	1	4888
11:56:43	17.25	17.30	17.30	0	1	4887
11:56:01	17.30	17.35	17.30	0	2	4886
11:55:42	17.30	17.35	17.30	0	3	4884
11:55:31	17.30	17.35	17.30	0	2	4881
11:55:15	17.25	17.30	17.30	0	20	4879
11:54:55	17.30	17.35	17.30	0	1	4859
11:54:31	17.30	17.35	17.30	0	2	4858
11:54:17	17.30	17.35	17.30	0	1	4856
11:54:01	17.30	17.35	17.30	0	2	4855
11:53:31	17.30	17.35	17.30	0	2	4853
11:53:05	17.30	17.35	17.30	0	3	4851
11:53:01	17.30	17.35	17.30	0	2	4848
11:52:41	17.30	17.35	17.30	0	10	4846
11:52:31	17.30	17.35	17.30	0	2	4836
11:52:30	17.30	17.35	17.35	+0.05	2	4834
11:52:01	17.30	17.35	17.30	0	2	4832
11:51:45	17.30	17.35	17.30	0	1	4830
11:51:31	17.30	17.35	17.30	0	2	4829
11:51:01	17.30	17.35	17.30	0	2	4827
11:50:31	17.30	17.35	17.30	0	2	4825
11:50:24	17.30	17.35	17.30	0	10	4823
11:50:17	17.30	17.35	17.30	0	10	4813
11:50:01	17.30	17.35	17.30	0	2	4803
11:49:38	17.30	17.35	17.30	0	8	4801
11:49:31	17.30	17.35	17.30	0	2	4793
11:49:11	17.30	17.35	17.30	0	3	4791
11:49:01	17.30	17.35	17.30	0	2	4788
11:48:31	17.30	17.35	17.30	0	2	4786
11:48:01	17.30	17.35	17.30	0	2	4784
11:47:31	17.30	17.35	17.30	0	2	4782
11:47:01	17.30	17.35	17.30	0	2	4780
11:46:31	17.30	17.35	17.30	0	2	4778
11:46:09	17.30	17.35	17.30	0	1	4776
11:46:01	17.30	17.35	17.30	0	2	4775
11:46:00	17.30	17.35	17.30	0	2	4773
11:45:46	17.30	17.35	17.30	0	3	4771
11:45:31	17.30	17.35	17.30	0	2	4768
11:45:06	17.30	17.35	17.35	+0.05	1	4766
11:45:01	17.30	17.35	17.30	0	2	4765
11:44:31	17.30	17.35	17.30	0	2	4763
11:44:02	17.30	17.35	17.30	0	3	4761
11:44:01	17.30	17.35	17.30	0	2	4758
11:43:31	17.30	17.35	17.30	0	2	4756
11:43:01	17.30	17.35	17.30	0	2	4754
11:42:41	17.30	17.35	17.30	0	1	4752
11:42:37	17.30	17.35	17.30	0	3	4751
11:42:31	17.30	17.35	17.30	0	2	4748
11:42:16	17.30	17.35	17.30	0	5	4746
11:42:14	17.30	17.35	17.30	0	1	4741
11:42:01	17.30	17.35	17.30	0	2	4740
11:41:31	17.30	17.35	17.30	0	2	4738
11:41:14	17.30	17.35	17.30	0	2	4736
11:41:01	17.30	17.35	17.30	0	5	4734
11:41:01	17.30	17.35	17.30	0	2	4729
11:40:31	17.30	17.35	17.30	0	2	4727
11:40:01	17.30	17.35	17.30	0	2	4725
11:39:31	17.30	17.35	17.30	0	2	4723
11:39:01	17.30	17.35	17.30	0	2	4721
11:38:51	17.30	17.35	17.30	0	3	4719
11:38:39	17.30	17.35	17.30	0	1	4716
11:38:31	17.30	17.35	17.30	0	2	4715
11:38:13	17.30	17.35	17.30	0	10	4713
11:38:01	17.30	17.35	17.30	0	2	4703
11:37:31	17.30	17.35	17.30	0	2	4701
11:37:31	17.30	17.35	17.30	0	1	4699
11:37:01	17.30	17.35	17.30	0	2	4698
11:36:31	17.30	17.35	17.30	0	2	4696
11:36:11	17.30	17.35	17.30	0	7	4694
11:36:01	17.30	17.35	17.30	0	3	4687
11:36:01	17.30	17.35	17.30	0	2	4684
11:35:31	17.30	17.35	17.30	0	2	4682
11:35:05	17.30	17.35	17.30	0	1	4680
11:35:01	17.30	17.35	17.30	0	2	4679
11:34:31	17.30	17.35	17.30	0	2	4677
11:34:22	17.30	17.35	17.30	0	1	4675
11:34:11	17.30	17.35	17.30	0	1	4674
11:34:01	17.30	17.35	17.30	0	2	4673
11:33:50	17.30	17.35	17.30	0	5	4671
11:33:34	17.30	17.35	17.30	0	1	4666
11:33:34	17.30	17.35	17.30	0	5	4665
11:33:31	17.30	17.35	17.30	0	2	4660
11:33:31	17.30	17.35	17.30	0	4	4658
11:33:01	17.30	17.35	17.30	0	2	4654
11:32:31	17.30	17.35	17.30	0	1	4652
11:32:19	17.30	17.35	17.30	0	5	4651
11:32:01	17.30	17.35	17.30	0	1	4646
11:31:31	17.30	17.35	17.30	0	1	4645
11:31:01	17.30	17.35	17.30	0	1	4644
11:30:47	17.30	17.35	17.30	0	1	4643
11:30:43	17.30	17.35	17.30	0	2	4642
11:30:31	17.30	17.35	17.30	0	1	4640
11:30:01	17.30	17.35	17.30	0	1	4639
11:29:31	17.30	17.35	17.30	0	1	4638
11:29:24	17.30	17.35	17.30	0	3	4637
11:29:01	17.30	17.35	17.30	0	1	4634
11:28:31	17.30	17.35	17.30	0	1	4633
11:28:27	17.30	17.35	17.30	0	1	4632
11:28:14	17.30	17.35	17.30	0	1	4631
11:28:12	17.30	17.35	17.30	0	1	4630
11:28:01	17.30	17.35	17.30	0	1	4629
11:27:48	17.30	17.35	17.30	0	5	4628
11:27:33	17.30	17.35	17.30	0	1	4623
11:27:31	17.30	17.35	17.30	0	1	4622
11:27:07	17.30	17.35	17.30	0	3	4621
11:27:01	17.30	17.35	17.30	0	1	4618
11:26:31	17.30	17.35	17.30	0	1	4617
11:26:26	17.30	17.35	17.30	0	1	4616
11:26:16	17.30	17.35	17.30	0	1	4615
11:26:01	17.30	17.35	17.30	0	20	4614
11:26:01	17.30	17.35	17.30	0	1	4594
11:25:31	17.30	17.35	17.30	0	1	4593
11:25:21	17.30	17.35	17.30	0	2	4592
11:25:01	17.30	17.35	17.30	0	1	4590
11:24:45	17.30	17.35	17.30	0	2	4589
11:24:31	17.30	17.35	17.30	0	1	4587
11:24:26	17.30	17.35	17.30	0	4	4586
11:24:01	17.30	17.35	17.30	0	1	4582
11:23:48	17.30	17.35	17.30	0	5	4581
11:23:31	17.30	17.35	17.30	0	1	4576
11:23:25	17.30	17.35	17.35	+0.05	3	4575
11:23:17	17.30	17.35	17.30	0	20	4572
11:23:14	17.30	17.35	17.30	0	4	4552
11:23:01	17.30	17.35	17.30	0	1	4548
11:22:52	17.30	17.35	17.30	0	2	4547
11:22:49	17.30	17.35	17.35	+0.05	20	4545
11:22:48	17.30	17.35	17.30	0	3	4525
11:22:31	17.30	17.35	17.30	0	1	4522
11:22:29	17.30	17.35	17.30	0	9	4521
11:22:28	17.30	17.35	17.30	0	2	4512
11:22:01	17.30	17.35	17.30	0	1	4510
11:21:58	17.30	17.35	17.30	0	3	4509
11:21:32	17.30	17.35	17.30	0	1	4506
11:21:31	17.30	17.35	17.30	0	1	4505
11:21:22	17.30	17.35	17.30	0	1	4504
11:21:05	17.30	17.35	17.30	0	1	4503
11:21:01	17.30	17.35	17.30	0	3	4502
11:21:01	17.30	17.35	17.30	0	1	4499
11:20:31	17.30	17.35	17.30	0	1	4498
11:20:01	17.30	17.35	17.30	0	1	4497
11:20:00	17.30	17.35	17.35	+0.05	6	4496
11:19:31	17.30	17.35	17.30	0	1	4490
11:19:19	17.30	17.35	17.30	0	2	4489
11:19:01	17.30	17.35	17.30	0	1	4487
11:19:00	17.30	17.35	17.30	0	3	4486
11:18:52	17.30	17.35	17.30	0	15	4483
11:18:40	17.30	17.35	17.35	+0.05	20	4468
11:18:31	17.30	17.35	17.30	0	1	4448
11:18:28	17.30	17.35	17.30	0	2	4447
11:18:15	17.30	17.35	17.30	0	1	4445
11:18:01	17.30	17.35	17.30	0	1	4444
11:17:31	17.30	17.35	17.30	0	1	4443
11:17:01	17.30	17.35	17.30	0	1	4442
11:16:47	17.30	17.35	17.30	0	1	4441
11:16:47	17.30	17.35	17.30	0	1	4440
11:16:47	17.30	17.35	17.30	0	1	4439
11:16:47	17.30	17.35	17.30	0	1	4438
11:16:47	17.30	17.35	17.30	0	1	4437
11:16:47	17.30	17.35	17.30	0	1	4436
11:16:46	17.30	17.35	17.30	0	1	4435
11:16:43	17.30	17.35	17.30	0	6	4434
11:16:43	17.30	17.35	17.35	+0.05	1	4428
11:16:42	17.30	17.35	17.35	+0.05	60	4427
11:16:14	17.30	17.35	17.30	0	3	4367
11:16:11	17.30	17.35	17.35	+0.05	1	4364
11:15:14	17.30	17.35	17.30	0	2	4363
11:15:10	17.30	17.35	17.35	+0.05	2	4361
11:15:08	17.30	17.35	17.30	0	18	4359
11:15:07	17.30	17.35	17.35	+0.05	1	4341
11:15:06	17.30	17.35	17.30	0	4	4340
11:14:28	17.30	17.35	17.35	+0.05	2	4336
11:13:50	17.30	17.35	17.30	0	4	4334
11:13:35	17.30	17.35	17.35	+0.05	1	4330
11:13:34	17.30	17.35	17.35	+0.05	5	4329
11:13:02	17.30	17.35	17.30	0	5	4324
11:12:46	17.30	17.35	17.35	+0.05	1	4319
11:12:17	17.30	17.35	17.35	+0.05	1	4318
11:12:14	17.30	17.35	17.30	0	5	4317
11:11:52	17.30	17.35	17.30	0	5	4312
11:11:48	17.30	17.35	17.30	0	1	4307
11:11:32	17.30	17.35	17.35	+0.05	1	4306
11:11:29	17.30	17.35	17.30	0	3	4305
11:10:11	17.30	17.35	17.35	+0.05	1	4302
11:10:10	17.30	17.35	17.30	0	15	4301
11:09:36	17.30	17.35	17.35	+0.05	1	4286
11:08:28	17.30	17.35	17.35	+0.05	1	4285
11:08:27	17.30	17.35	17.35	+0.05	5	4284
11:08:13	17.30	17.35	17.35	+0.05	1	4279
11:08:12	17.30	17.35	17.30	0	10	4278
11:05:51	17.30	17.35	17.30	0	3	4268
11:03:42	17.30	17.35	17.30	0	5	4265
11:01:27	17.30	17.35	17.30	0	3	4260
11:00:44	17.30	17.35	17.30	0	2	4257
11:00:13	17.25	17.30	17.30	0	86	4255
11:00:12	17.25	17.30	17.30	0	2	4169
11:00:12	17.25	17.30	17.30	0	50	4167
11:00:11	17.25	17.30	17.30	0	64	4117
11:00:11	17.25	17.30	17.30	0	3	4053
11:00:05	17.25	17.30	17.30	0	2	4050
11:00:04	17.25	17.30	17.30	0	5	4048
10:59:51	17.25	17.30	17.30	0	48	4043
10:59:51	17.25	17.30	17.30	0	5	3995
10:59:32	17.25	17.30	17.30	0	5	3990
10:59:20	17.25	17.30	17.30	0	5	3985
10:56:08	17.25	17.30	17.30	0	1	3980
10:55:39	17.25	17.30	17.30	0	1	3979
10:55:29	17.25	17.30	17.30	0	2	3978
10:55:25	17.25	17.30	17.30	0	2	3976
10:54:11	17.25	17.30	17.30	0	1	3974
10:54:00	17.30	17.35	17.30	0	244	3973
10:51:31	17.30	17.35	17.35	+0.05	2	3729
10:49:15	17.30	17.35	17.35	+0.05	22	3727
10:48:12	17.30	17.35	17.30	0	20	3705
10:48:05	17.30	17.35	17.30	0	1	3685
10:47:37	17.30	17.35	17.30	0	4	3684
10:47:33	17.30	17.35	17.30	0	2	3680
10:46:26	17.30	17.35	17.30	0	4	3678
10:46:20	17.30	17.35	17.35	+0.05	1	3674
10:43:45	17.30	17.35	17.30	0	8	3673
10:43:42	17.30	17.35	17.35	+0.05	2	3665
10:43:09	17.30	17.35	17.30	0	2	3663
10:42:50	17.30	17.35	17.35	+0.05	2	3661
10:41:40	17.30	17.35	17.35	+0.05	5	3659
10:39:19	17.35	17.40	17.35	+0.05	162	3654
10:39:13	17.35	17.40	17.35	+0.05	1	3492
10:39:09	17.35	17.40	17.35	+0.05	1	3491
10:38:39	17.35	17.40	17.35	+0.05	10	3490
10:38:33	17.35	17.40	17.35	+0.05	10	3480
10:38:33	17.35	17.40	17.35	+0.05	2	3470
10:38:32	17.35	17.40	17.35	+0.05	10	3468
10:38:27	17.35	17.40	17.35	+0.05	1	3458
10:37:45	17.35	17.40	17.35	+0.05	10	3457
10:37:41	17.35	17.40	17.35	+0.05	1	3447
10:36:55	17.35	17.40	17.35	+0.05	1	3446
10:36:53	17.35	17.40	17.35	+0.05	5	3445
10:36:44	17.35	17.40	17.35	+0.05	5	3440
10:36:09	17.35	17.40	17.35	+0.05	1	3435
10:35:23	17.35	17.40	17.35	+0.05	1	3434
10:34:37	17.35	17.40	17.35	+0.05	1	3433
10:33:51	17.35	17.40	17.35	+0.05	1	3432
10:33:05	17.35	17.40	17.35	+0.05	1	3431
10:32:25	17.35	17.40	17.35	+0.05	1	3430
10:32:19	17.35	17.40	17.35	+0.05	1	3429
10:31:48	17.35	17.40	17.35	+0.05	50	3428
10:31:33	17.35	17.40	17.35	+0.05	1	3378
10:30:47	17.35	17.40	17.35	+0.05	1	3377
10:30:19	17.35	17.40	17.35	+0.05	1	3376
10:30:14	17.30	17.35	17.35	+0.05	1	3375
10:30:14	17.30	17.35	17.35	+0.05	69	3374
10:30:13	17.30	17.35	17.35	+0.05	2	3305
10:30:12	17.30	17.35	17.35	+0.05	4	3303
10:30:07	17.30	17.35	17.35	+0.05	164	3299
10:29:51	17.30	17.35	17.35	+0.05	4	3135
10:29:45	17.30	17.35	17.35	+0.05	21	3131
10:29:40	17.30	17.35	17.35	+0.05	1	3110
10:29:33	17.30	17.35	17.35	+0.05	5	3109
10:29:15	17.30	17.35	17.35	+0.05	1	3104
10:29:14	17.30	17.35	17.35	+0.05	1	3103
10:29:13	17.30	17.35	17.35	+0.05	1	3102
10:29:12	17.30	17.35	17.35	+0.05	2	3101
10:27:57	17.30	17.35	17.35	+0.05	4	3099
10:27:31	17.30	17.35	17.35	+0.05	4	3095
10:26:56	17.30	17.35	17.35	+0.05	1	3091
10:26:46	17.30	17.35	17.35	+0.05	1	3090
10:26:33	17.30	17.35	17.35	+0.05	1	3089
10:26:04	17.30	17.35	17.30	0	1	3088
10:25:10	17.30	17.35	17.30	0	3	3087
10:24:25	17.30	17.35	17.30	0	13	3084
10:23:47	17.30	17.35	17.30	0	2	3071
10:22:07	17.30	17.35	17.30	0	20	3069
10:21:46	17.30	17.35	17.30	0	10	3049
10:21:44	17.30	17.35	17.30	0	2	3039
10:21:37	17.30	17.35	17.30	0	81	3037
10:21:26	17.30	17.35	17.35	+0.05	1	2956
10:21:04	17.30	17.35	17.30	0	10	2955
10:21:03	17.30	17.35	17.30	0	10	2945
10:21:01	17.30	17.35	17.30	0	10	2935
10:19:25	17.30	17.35	17.30	0	11	2925
10:18:39	17.30	17.35	17.30	0	400	2914
10:18:22	17.30	17.35	17.35	+0.05	3	2514
10:17:36	17.30	17.35	17.35	+0.05	3	2511
10:17:01	17.30	17.35	17.35	+0.05	1	2508
10:16:58	17.30	17.35	17.35	+0.05	5	2507
10:16:23	17.30	17.35	17.30	0	1	2502
10:16:08	17.30	17.35	17.35	+0.05	7	2501
10:16:03	17.30	17.35	17.35	+0.05	2	2494
10:15:55	17.30	17.35	17.35	+0.05	3	2492
10:15:48	17.30	17.35	17.35	+0.05	5	2489
10:15:34	17.30	17.35	17.35	+0.05	8	2484
10:14:06	17.30	17.35	17.35	+0.05	3	2476
10:13:55	17.30	17.35	17.35	+0.05	2	2473
10:13:26	17.35	17.40	17.35	+0.05	2	2471
10:13:12	17.35	17.40	17.35	+0.05	1	2469
10:13:09	17.35	17.40	17.35	+0.05	1	2468
10:12:45	17.35	17.40	17.35	+0.05	2	2467
10:12:23	17.35	17.40	17.35	+0.05	1	2465
10:12:09	17.30	17.35	17.35	+0.05	4	2464
10:12:09	17.30	17.35	17.35	+0.05	13	2460
10:12:08	17.30	17.35	17.35	+0.05	20	2447
10:11:52	17.35	17.40	17.35	+0.05	3	2427
10:11:37	17.35	17.40	17.35	+0.05	1	2424
10:11:16	17.35	17.40	17.35	+0.05	3	2423
10:11:16	17.35	17.40	17.35	+0.05	2	2420
10:11:00	17.35	17.40	17.35	+0.05	10	2418
10:10:59	17.35	17.40	17.35	+0.05	2	2408
10:10:51	17.35	17.40	17.35	+0.05	1	2406
10:10:31	17.35	17.40	17.35	+0.05	2	2405
10:10:21	17.35	17.40	17.35	+0.05	3	2403
10:10:05	17.35	17.40	17.35	+0.05	1	2400
10:09:57	17.35	17.40	17.35	+0.05	4	2399
10:09:56	17.35	17.40	17.40	+0.10	10	2395
10:09:54	17.35	17.40	17.40	+0.10	1	2385
10:09:52	17.35	17.40	17.35	+0.05	1	2384
10:09:51	17.35	17.40	17.35	+0.05	1	2383
10:09:51	17.35	17.40	17.35	+0.05	1	2382
10:09:51	17.35	17.40	17.35	+0.05	1	2381
10:09:51	17.35	17.40	17.35	+0.05	1	2380
10:09:46	17.35	17.40	17.35	+0.05	2	2379
10:09:37	17.35	17.40	17.40	+0.10	8	2377
10:09:37	17.35	17.40	17.35	+0.05	5	2369
10:09:22	17.35	17.40	17.35	+0.05	1	2364
10:09:06	17.35	17.40	17.35	+0.05	1	2363
10:09:01	17.35	17.40	17.35	+0.05	2	2362
10:08:57	17.35	17.40	17.35	+0.05	1	2360
10:08:41	17.35	17.40	17.35	+0.05	1	2359
10:08:37	17.35	17.40	17.35	+0.05	3	2358
10:08:16	17.35	17.40	17.35	+0.05	5	2355
10:08:16	17.35	17.40	17.35	+0.05	2	2350
10:07:41	17.35	17.40	17.35	+0.05	3	2348
10:07:31	17.35	17.40	17.35	+0.05	2	2345
10:07:30	17.35	17.40	17.35	+0.05	1	2343
10:06:46	17.35	17.40	17.35	+0.05	2	2342
10:06:25	17.35	17.40	17.35	+0.05	2	2340
10:06:24	17.35	17.40	17.35	+0.05	20	2338
10:06:01	17.35	17.40	17.35	+0.05	2	2318
10:05:43	17.35	17.40	17.35	+0.05	1	2316
10:05:29	17.35	17.40	17.35	+0.05	4	2315
10:05:18	17.35	17.40	17.35	+0.05	5	2311
10:05:16	17.35	17.40	17.35	+0.05	2	2306
10:04:54	17.35	17.40	17.40	+0.10	2	2304
10:04:31	17.35	17.40	17.35	+0.05	2	2302
10:04:18	17.35	17.40	17.40	+0.10	2	2300
10:04:13	17.35	17.40	17.40	+0.10	20	2298
10:03:46	17.35	17.40	17.35	+0.05	1	2278
10:03:34	17.35	17.40	17.35	+0.05	1	2277
10:03:01	17.35	17.40	17.35	+0.05	1	2276
10:02:22	17.35	17.40	17.35	+0.05	1	2275
10:02:16	17.35	17.40	17.35	+0.05	1	2274
10:01:30	17.35	17.40	17.35	+0.05	1	2273
10:00:48	17.35	17.40	17.35	+0.05	9	2272
10:00:45	17.35	17.40	17.35	+0.05	1	2263
10:00:22	17.35	17.40	17.35	+0.05	1	2262
10:00:01	17.35	17.40	17.35	+0.05	1	2261
09:59:49	17.35	17.40	17.35	+0.05	30	2260
09:59:44	17.35	17.40	17.35	+0.05	46	2230
09:59:15	17.35	17.40	17.35	+0.05	1	2184
09:58:36	17.35	17.40	17.35	+0.05	2	2183
09:58:33	17.35	17.40	17.40	+0.10	1	2181
09:58:31	17.35	17.40	17.35	+0.05	1	2180
09:58:25	17.35	17.40	17.35	+0.05	2	2179
09:58:22	17.35	17.40	17.40	+0.10	2	2177
09:58:01	17.35	17.40	17.35	+0.05	2	2175
09:58:00	17.35	17.40	17.40	+0.10	1	2173
09:57:46	17.35	17.40	17.35	+0.05	1	2172
09:57:38	17.35	17.40	17.35	+0.05	1	2171
09:57:34	17.35	17.40	17.35	+0.05	3	2170
09:57:09	17.35	17.40	17.35	+0.05	14	2167
09:57:02	17.35	17.40	17.35	+0.05	1	2153
09:57:01	17.35	17.40	17.35	+0.05	1	2152
09:56:59	17.35	17.40	17.35	+0.05	5	2151
09:56:16	17.35	17.40	17.35	+0.05	1	2146
09:55:31	17.35	17.40	17.35	+0.05	1	2145
09:54:46	17.35	17.40	17.35	+0.05	1	2144
09:54:01	17.35	17.40	17.35	+0.05	1	2143
09:53:56	17.35	17.40	17.40	+0.10	1	2142
09:53:16	17.35	17.40	17.35	+0.05	1	2141
09:52:31	17.35	17.40	17.35	+0.05	1	2140
09:52:10	17.35	17.40	17.35	+0.05	1	2139
09:51:45	17.35	17.40	17.35	+0.05	1	2138
09:51:35	17.35	17.40	17.40	+0.10	5	2137
09:51:00	17.35	17.40	17.35	+0.05	1	2132
09:50:33	17.35	17.40	17.35	+0.05	1	2131
09:50:22	17.35	17.40	17.40	+0.10	2	2130
09:50:15	17.35	17.40	17.35	+0.05	1	2128
09:49:30	17.35	17.40	17.35	+0.05	1	2127
09:49:28	17.35	17.40	17.35	+0.05	1	2126
09:48:45	17.35	17.40	17.35	+0.05	1	2125
09:48:01	17.35	17.40	17.35	+0.05	1	2124
09:47:45	17.35	17.40	17.40	+0.10	1	2123
09:47:25	17.35	17.40	17.35	+0.05	50	2122
09:47:16	17.35	17.40	17.35	+0.05	1	2072
09:46:56	17.35	17.40	17.40	+0.10	2	2071
09:46:43	17.35	17.40	17.35	+0.05	1	2069
09:46:31	17.35	17.40	17.35	+0.05	1	2068
09:45:46	17.35	17.40	17.35	+0.05	1	2067
09:45:16	17.35	17.40	17.40	+0.10	20	2066
09:45:16	17.35	17.40	17.40	+0.10	1	2046
09:45:14	17.35	17.40	17.40	+0.10	20	2045
09:45:01	17.35	17.40	17.35	+0.05	1	2025
09:44:17	17.35	17.40	17.40	+0.10	10	2024
09:44:16	17.35	17.40	17.35	+0.05	1	2014
09:43:31	17.35	17.40	17.35	+0.05	1	2013
09:43:28	17.35	17.40	17.35	+0.05	1	2012
09:42:46	17.35	17.40	17.35	+0.05	1	2011
09:42:14	17.35	17.40	17.35	+0.05	5	2010
09:42:01	17.35	17.40	17.35	+0.05	1	2005
09:41:31	17.35	17.40	17.35	+0.05	1	2004
09:41:25	17.35	17.40	17.35	+0.05	10	2003
09:41:25	17.35	17.40	17.35	+0.05	1	1993
09:41:25	17.35	17.40	17.35	+0.05	4	1992
09:41:15	17.35	17.40	17.35	+0.05	1	1988
09:41:13	17.35	17.40	17.35	+0.05	1	1987
09:40:47	17.35	17.40	17.35	+0.05	8	1986
09:40:39	17.35	17.40	17.40	+0.10	3	1978
09:40:30	17.35	17.40	17.35	+0.05	1	1975
09:40:29	17.35	17.40	17.35	+0.05	10	1974
09:40:10	17.35	17.40	17.40	+0.10	1	1964
09:39:56	17.35	17.40	17.35	+0.05	10	1963
09:39:45	17.35	17.40	17.35	+0.05	1	1953
09:39:35	17.35	17.40	17.35	+0.05	1	1952
09:39:01	17.35	17.40	17.35	+0.05	3	1951
09:39:00	17.35	17.40	17.35	+0.05	1	1948
09:38:59	17.35	17.40	17.35	+0.05	2	1947
09:38:53	17.35	17.40	17.35	+0.05	2	1945
09:38:46	17.35	17.40	17.35	+0.05	2	1943
09:38:40	17.35	17.40	17.35	+0.05	2	1941
09:38:37	17.35	17.40	17.35	+0.05	1	1939
09:38:34	17.35	17.40	17.35	+0.05	2	1938
09:38:16	17.35	17.40	17.35	+0.05	1	1936
09:38:00	17.35	17.40	17.35	+0.05	1	1935
09:37:46	17.35	17.40	17.35	+0.05	1	1934
09:37:42	17.35	17.40	17.35	+0.05	50	1933
09:37:31	17.35	17.40	17.35	+0.05	1	1883
09:37:25	17.35	17.40	17.35	+0.05	6	1882
09:36:47	17.35	17.40	17.35	+0.05	10	1876
09:36:46	17.35	17.40	17.35	+0.05	1	1866
09:36:36	17.35	17.40	17.40	+0.10	2	1865
09:36:31	17.35	17.40	17.35	+0.05	5	1863
09:36:28	17.35	17.40	17.40	+0.10	1	1858
09:36:01	17.35	17.40	17.35	+0.05	1	1857
09:35:16	17.35	17.40	17.35	+0.05	1	1856
09:35:12	17.35	17.40	17.35	+0.05	3	1855
09:35:06	17.35	17.40	17.35	+0.05	1	1852
09:34:31	17.35	17.40	17.35	+0.05	1	1851
09:34:29	17.35	17.40	17.40	+0.10	3	1850
09:33:53	17.35	17.40	17.40	+0.10	1	1847
09:33:46	17.35	17.40	17.35	+0.05	1	1846
09:33:45	17.35	17.40	17.35	+0.05	1	1845
09:33:00	17.35	17.40	17.35	+0.05	1	1844
09:32:55	17.35	17.40	17.35	+0.05	1	1843
09:32:28	17.35	17.40	17.35	+0.05	1	1842
09:32:22	17.35	17.40	17.35	+0.05	14	1841
09:32:17	17.35	17.40	17.40	+0.10	5	1827
09:32:16	17.35	17.40	17.35	+0.05	1	1822
09:32:04	17.35	17.40	17.35	+0.05	1	1821
09:31:30	17.35	17.40	17.35	+0.05	1	1820
09:31:30	17.35	17.40	17.35	+0.05	10	1819
09:31:30	17.35	17.40	17.35	+0.05	6	1809
09:31:19	17.35	17.40	17.35	+0.05	1	1803
09:30:45	17.35	17.40	17.35	+0.05	1	1802
09:30:45	17.35	17.40	17.35	+0.05	10	1801
09:30:26	17.35	17.40	17.40	+0.10	1	1791
09:30:15	17.35	17.40	17.35	+0.05	10	1790
09:30:10	17.35	17.40	17.35	+0.05	1	1780
09:30:00	17.35	17.40	17.35	+0.05	1	1779
09:29:48	17.35	17.40	17.35	+0.05	50	1778
09:29:41	17.35	17.40	17.35	+0.05	100	1728
09:29:28	17.35	17.40	17.35	+0.05	10	1628
09:29:15	17.35	17.40	17.35	+0.05	1	1618
09:29:13	17.35	17.40	17.40	+0.10	3	1617
09:28:58	17.35	17.40	17.35	+0.05	1	1614
09:28:51	17.35	17.40	17.35	+0.05	1	1613
09:28:43	17.35	17.40	17.40	+0.10	1	1612
09:28:30	17.35	17.40	17.35	+0.05	1	1611
09:27:46	17.35	17.40	17.35	+0.05	1	1610
09:27:43	17.35	17.40	17.40	+0.10	2	1609
09:27:05	17.35	17.40	17.40	+0.10	1	1607
09:27:01	17.35	17.40	17.35	+0.05	1	1606
09:26:40	17.35	17.40	17.40	+0.10	2	1605
09:26:16	17.35	17.40	17.35	+0.05	1	1603
09:26:13	17.35	17.40	17.40	+0.10	75	1602
09:25:42	17.35	17.40	17.35	+0.05	1	1527
09:25:31	17.35	17.40	17.35	+0.05	1	1526
09:25:13	17.35	17.40	17.35	+0.05	5	1525
09:25:12	17.35	17.40	17.40	+0.10	1	1520
09:24:48	17.35	17.40	17.40	+0.10	1	1519
09:24:46	17.35	17.40	17.35	+0.05	1	1518
09:24:35	17.35	17.40	17.40	+0.10	1	1517
09:24:02	17.35	17.40	17.40	+0.10	100	1516
09:24:01	17.35	17.40	17.35	+0.05	1	1416
09:23:35	17.35	17.40	17.35	+0.05	1	1415
09:23:15	17.35	17.40	17.35	+0.05	1	1414
09:23:01	17.35	17.40	17.40	+0.10	1	1413
09:22:55	17.35	17.40	17.40	+0.10	7	1412
09:22:45	17.35	17.40	17.35	+0.05	2	1405
09:22:44	17.35	17.40	17.35	+0.05	5	1403
09:22:30	17.35	17.40	17.35	+0.05	1	1398
09:22:26	17.35	17.40	17.40	+0.10	20	1397
09:22:23	17.35	17.40	17.35	+0.05	1	1377
09:22:16	17.35	17.40	17.35	+0.05	1	1376
09:22:16	17.35	17.40	17.35	+0.05	1	1375
09:21:12	17.35	17.40	17.40	+0.10	1	1374
09:20:45	17.35	17.40	17.40	+0.10	14	1373
09:20:44	17.35	17.40	17.40	+0.10	27	1359
09:20:42	17.35	17.40	17.40	+0.10	27	1332
09:20:38	17.35	17.40	17.35	+0.05	10	1305
09:20:36	17.35	17.40	17.35	+0.05	1	1295
09:20:32	17.35	17.40	17.35	+0.05	1	1294
09:19:59	17.35	17.40	17.40	+0.10	23	1293
09:19:36	17.35	17.40	17.35	+0.05	2	1270
09:19:35	17.35	17.40	17.35	+0.05	1	1268
09:19:32	17.35	17.40	17.40	+0.10	7	1267
09:19:32	17.35	17.40	17.35	+0.05	5	1260
09:19:30	17.35	17.40	17.40	+0.10	2	1255
09:19:28	17.35	17.40	17.40	+0.10	5	1253
09:19:24	17.35	17.40	17.35	+0.05	1	1248
09:19:08	17.35	17.40	17.35	+0.05	2	1247
09:18:57	17.35	17.40	17.35	+0.05	1	1245
09:18:53	17.35	17.40	17.40	+0.10	1	1244
09:18:38	17.35	17.40	17.40	+0.10	10	1243
09:18:31	17.35	17.40	17.40	+0.10	1	1233
09:18:23	17.35	17.40	17.40	+0.10	1	1232
09:18:21	17.35	17.40	17.40	+0.10	1	1231
09:18:01	17.35	17.40	17.40	+0.10	3	1230
09:17:55	17.35	17.40	17.35	+0.05	50	1227
09:17:47	17.35	17.40	17.35	+0.05	2	1177
09:17:36	17.35	17.40	17.35	+0.05	5	1175
09:17:34	17.35	17.40	17.35	+0.05	1	1170
09:17:30	17.35	17.40	17.40	+0.10	5	1169
09:17:15	17.35	17.40	17.40	+0.10	1	1164
09:16:59	17.35	17.40	17.40	+0.10	131	1163
09:16:59	17.35	17.40	17.40	+0.10	13	1032
09:16:58	17.35	17.40	17.40	+0.10	20	1019
09:16:57	17.35	17.40	17.40	+0.10	20	999
09:16:55	17.35	17.40	17.40	+0.10	20	979
09:16:54	17.35	17.40	17.40	+0.10	20	959
09:16:51	17.35	17.40	17.40	+0.10	3	939
09:16:48	17.35	17.40	17.40	+0.10	10	936
09:16:41	17.35	17.40	17.35	+0.05	1	926
09:16:37	17.35	17.40	17.40	+0.10	2	925
09:16:25	17.35	17.40	17.35	+0.05	1	923
09:16:13	17.35	17.40	17.35	+0.05	10	922
09:16:09	17.35	17.40	17.40	+0.10	3	912
09:16:05	17.35	17.40	17.35	+0.05	1	909
09:16:04	17.35	17.40	17.35	+0.05	1	908
09:15:54	17.35	17.40	17.35	+0.05	1	907
09:15:51	17.35	17.40	17.35	+0.05	1	906
09:15:49	17.35	17.40	17.35	+0.05	1	905
09:15:33	17.35	17.40	17.35	+0.05	20	904
09:14:15	17.30	17.40	17.30	0	10	884
09:14:11	17.30	17.40	17.40	+0.10	10	874
09:14:04	17.30	17.35	17.35	+0.05	1	864
09:13:59	17.30	17.40	17.40	+0.10	2	863
09:13:46	17.35	17.40	17.30	0	9	861
09:13:46	17.35	17.40	17.35	+0.05	1	852
09:13:45	17.35	17.40	17.35	+0.05	1	851
09:13:43	17.35	17.40	17.35	+0.05	1	850
09:13:37	17.35	17.40	17.35	+0.05	1	849
09:13:23	17.30	17.35	17.35	+0.05	43	848
09:13:21	17.30	17.35	17.35	+0.05	88	805
09:13:19	17.30	17.35	17.35	+0.05	2	717
09:13:19	17.30	17.35	17.35	+0.05	1	715
09:13:19	17.30	17.35	17.35	+0.05	1	714
09:13:19	17.30	17.35	17.35	+0.05	1	713
09:13:15	17.25	17.30	17.35	+0.05	20	712
09:13:15	17.25	17.30	17.30	0	2	692
09:13:14	17.25	17.30	17.30	0	3	690
09:13:13	17.25	17.30	17.30	0	1	687
09:13:13	17.25	17.30	17.30	0	70	686
09:13:12	17.25	17.30	17.30	0	1	616
09:13:12	17.25	17.30	17.30	0	2	615
09:13:12	17.25	17.30	17.30	0	1	613
09:13:12	17.25	17.30	17.25	-0.05	18	612
09:13:12	17.25	17.30	17.25	-0.05	7	594
09:13:12	17.25	17.30	17.30	0	85	587
09:13:12	17.25	17.30	17.25	-0.05	1	502
09:13:12	17.25	17.30	17.30	0	131	501
09:13:12	17.25	17.30	17.30	0	167	370
09:13:12	17.25	17.30	17.30	0	20	203
09:11:50	17.25	17.30	17.25	-0.05	1	183
09:11:38	17.25	17.30	17.25	-0.05	3	182
09:10:53	17.25	17.30	17.25	-0.05	1	179
09:10:53	17.25	17.30	17.25	-0.05	2	178
09:10:46	17.25	17.30	17.30	0	1	176
09:10:45	17.25	17.30	17.30	0	5	175
09:10:14	17.25	17.30	17.25	-0.05	1	170
09:10:13	17.25	17.30	17.25	-0.05	5	169
09:07:29	17.25	17.30	17.25	-0.05	5	164
09:06:38	17.25	17.30	17.25	-0.05	1	159
09:06:38	17.25	17.30	17.30	0	1	158
09:06:37	17.25	17.30	17.30	0	10	157
09:06:10	17.25	17.30	17.25	-0.05	2	147
09:05:47	17.25	17.30	17.30	0	4	145
09:05:44	17.25	17.30	17.25	-0.05	5	141
09:05:44	17.25	17.30	17.30	0	52	136
09:04:47	17.25	17.30	17.30	0	1	84
09:04:44	17.25	17.30	17.30	0	10	83
09:03:56	17.25	17.30	17.30	0	1	73
09:03:51	17.25	17.30	17.25	-0.05	20	72
09:03:18	17.25	17.30	17.30	0	10	52
09:03:01	17.25	17.30	17.30	0	2	42
09:00:16	--	--	17.25	-0.05	40	40

　

撼訊元月獲利超車2020全年

市場人氣升溫上櫃股票今年來日...

我的自選股

虛擬交易所

‧房仲：港人來台居留人數破萬偏...
‧精誠去年營收創高每股盈餘6.72元
‧元大全球不動A美(395.5538)
‧研華夥伴高峰論壇聚焦AIoT五大...

加密貨幣

比特幣BTC	49613.26	788.83	1.62%
以太幣ETH	1616.88	46.68	2.97%
瑞波幣XRP	0.470313	0.00	-0.69%
比特幣現金BCH	526.27	13.08	2.55%
萊特幣LTC	180.72	3.79	2.14%
卡達幣ADA	1.06	0.11	11.03%
波場幣TRX	0.047846	0.00	6.82%
恆星幣XLM	0.406653	0.02	5.21%

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。