最新[公告] 長榮航:本公司發生網路資安事件熱門[公告] 東鹼:公告本公司與育觀管理顧問股份有限公司簽署公開收購暨應賣備忘錄(MOU)之獨家限制期間屆滿

更新報價

彰　銀 (2801) 金融保險上市

18.05 ▼-0.15 -0.82% 1.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	8,151	18.05	89	18.10	534	18.10	18.15	18.00	18.20

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	18.05	18.10	18.05	-0.15	3	8151
13:30:00	18.05	18.10	18.05	-0.15	918	8148
13:24:50	18.05	18.10	18.05	-0.15	4	7230
13:24:40	18.05	18.10	18.05	-0.15	1	7226
13:24:33	18.00	18.05	18.05	-0.15	43	7225
13:24:30	18.00	18.05	18.00	-0.20	4	7182
13:24:14	18.00	18.05	18.00	-0.20	1	7178
13:24:12	18.00	18.05	18.05	-0.15	1	7177
13:24:07	18.00	18.05	18.00	-0.20	9	7176
13:24:00	18.00	18.05	18.05	-0.15	1	7167
13:23:59	18.00	18.05	18.05	-0.15	40	7166
13:23:55	18.00	18.05	18.05	-0.15	1	7126
13:23:55	18.00	18.05	18.05	-0.15	1	7125
13:23:55	18.00	18.05	18.05	-0.15	3	7124
13:23:55	18.00	18.05	18.05	-0.15	1	7121
13:23:54	18.00	18.05	18.05	-0.15	5	7120
13:23:54	18.00	18.05	18.00	-0.20	3	7115
13:23:54	18.00	18.05	18.00	-0.20	1	7112
13:23:49	18.00	18.05	18.05	-0.15	1	7111
13:23:44	18.00	18.05	18.00	-0.20	2	7110
13:23:44	18.00	18.05	18.00	-0.20	1	7108
13:23:44	18.00	18.05	18.00	-0.20	3	7107
13:23:44	18.00	18.05	18.00	-0.20	2	7104
13:23:44	18.00	18.05	18.00	-0.20	4	7102
13:23:42	18.00	18.05	18.00	-0.20	1	7098
13:23:37	18.00	18.05	18.05	-0.15	1	7097
13:23:26	18.00	18.05	18.00	-0.20	3	7096
13:23:21	18.00	18.05	18.00	-0.20	1	7093
13:23:02	18.00	18.05	18.05	-0.15	2	7092
13:22:56	18.00	18.05	18.00	-0.20	1	7090
13:22:47	18.00	18.05	18.05	-0.15	5	7089
13:22:40	18.00	18.05	18.05	-0.15	6	7084
13:22:39	18.00	18.05	18.00	-0.20	1	7078
13:22:38	18.00	18.05	18.05	-0.15	1	7077
13:22:36	18.00	18.05	18.00	-0.20	1	7076
13:22:27	18.00	18.05	18.05	-0.15	2	7075
13:22:16	18.00	18.05	18.05	-0.15	1	7073
13:22:06	18.00	18.05	18.00	-0.20	1	7072
13:21:41	18.00	18.05	18.00	-0.20	1	7071
13:21:39	18.00	18.05	18.05	-0.15	9	7070
13:21:39	18.00	18.05	18.05	-0.15	100	7061
13:21:35	18.00	18.05	18.05	-0.15	10	6961
13:21:21	18.00	18.05	18.00	-0.20	1	6951
13:21:21	18.00	18.05	18.00	-0.20	1	6950
13:21:19	18.00	18.05	18.00	-0.20	1	6949
13:21:18	18.00	18.05	18.00	-0.20	3	6948
13:20:51	18.00	18.05	18.00	-0.20	1	6945
13:20:48	18.00	18.05	18.00	-0.20	1	6944
13:20:36	18.00	18.05	18.00	-0.20	2	6943
13:20:35	18.00	18.05	18.00	-0.20	4	6941
13:20:35	18.00	18.05	18.00	-0.20	3	6937
13:20:35	18.00	18.05	18.00	-0.20	30	6934
13:20:35	18.00	18.05	18.05	-0.15	20	6904
13:20:26	18.00	18.05	18.00	-0.20	2	6884
13:20:26	18.00	18.05	18.00	-0.20	4	6882
13:20:26	18.00	18.05	18.00	-0.20	1	6878
13:20:18	18.00	18.05	18.00	-0.20	4	6877
13:20:06	18.00	18.05	18.00	-0.20	1	6873
13:19:59	18.00	18.05	18.00	-0.20	3	6872
13:19:49	18.00	18.05	18.05	-0.15	1	6869
13:19:47	18.00	18.05	18.00	-0.20	3	6868
13:19:39	18.00	18.05	18.05	-0.15	1	6865
13:19:36	18.00	18.05	18.00	-0.20	1	6864
13:19:28	18.00	18.05	18.05	-0.15	1	6863
13:19:20	18.00	18.05	18.00	-0.20	3	6862
13:19:13	18.00	18.05	18.05	-0.15	1	6859
13:19:11	18.00	18.05	18.00	-0.20	1	6858
13:19:04	18.00	18.05	18.00	-0.20	6	6857
13:18:55	18.00	18.05	18.05	-0.15	1	6851
13:18:50	18.00	18.05	18.00	-0.20	1	6850
13:18:46	18.00	18.05	18.00	-0.20	3	6849
13:18:40	18.00	18.05	18.05	-0.15	1	6846
13:18:12	18.00	18.05	18.00	-0.20	5	6845
13:18:05	18.00	18.05	18.00	-0.20	1	6840
13:18:05	18.00	18.05	18.00	-0.20	10	6839
13:18:01	18.00	18.05	18.05	-0.15	1	6829
13:17:42	18.00	18.05	18.05	-0.15	5	6828
13:17:35	18.00	18.05	18.05	-0.15	2	6823
13:17:21	18.00	18.05	18.05	-0.15	1	6821
13:17:12	18.00	18.05	18.05	-0.15	6	6820
13:17:10	18.00	18.05	18.05	-0.15	1	6814
13:16:40	18.00	18.05	18.00	-0.20	5	6813
13:16:10	18.00	18.05	18.05	-0.15	1	6808
13:16:06	18.00	18.05	18.05	-0.15	2	6807
13:16:02	18.00	18.05	18.05	-0.15	3	6805
13:15:18	18.00	18.05	18.05	-0.15	3	6802
13:15:00	18.00	18.05	18.05	-0.15	9	6799
13:15:00	18.00	18.05	18.05	-0.15	1	6790
13:14:53	18.00	18.05	18.00	-0.20	1	6789
13:14:43	18.00	18.05	18.05	-0.15	2	6788
13:14:15	18.00	18.05	18.05	-0.15	2	6786
13:13:31	18.00	18.05	18.05	-0.15	1	6784
13:13:27	18.00	18.05	18.05	-0.15	1	6783
13:13:03	18.00	18.05	18.00	-0.20	50	6782
13:12:44	18.00	18.05	18.00	-0.20	1	6732
13:12:44	18.00	18.05	18.05	-0.15	1	6731
13:12:39	18.00	18.05	18.05	-0.15	1	6730
13:12:31	18.00	18.05	18.00	-0.20	1	6729
13:12:22	18.00	18.05	18.00	-0.20	4	6728
13:11:23	18.00	18.05	18.05	-0.15	1	6724
13:11:22	18.00	18.05	18.05	-0.15	2	6723
13:10:59	18.00	18.05	18.05	-0.15	1	6721
13:10:29	18.00	18.05	18.05	-0.15	20	6720
13:10:16	18.00	18.05	18.00	-0.20	2	6700
13:09:54	18.00	18.05	18.00	-0.20	1	6698
13:09:54	18.00	18.05	18.00	-0.20	2	6697
13:09:42	18.00	18.05	18.05	-0.15	10	6695
13:09:40	18.00	18.05	18.00	-0.20	1	6685
13:09:07	18.00	18.05	18.05	-0.15	10	6684
13:09:06	18.00	18.05	18.05	-0.15	50	6674
13:09:04	18.00	18.05	18.00	-0.20	3	6624
13:09:00	18.00	18.05	18.05	-0.15	5	6621
13:08:55	18.00	18.05	18.05	-0.15	10	6616
13:08:42	18.00	18.05	18.05	-0.15	10	6606
13:08:37	18.00	18.05	18.00	-0.20	1	6596
13:08:07	18.00	18.05	18.05	-0.15	9	6595
13:08:06	18.00	18.05	18.00	-0.20	6	6586
13:08:06	18.00	18.05	18.00	-0.20	3	6580
13:07:27	18.00	18.05	18.05	-0.15	3	6577
13:07:08	18.00	18.05	18.05	-0.15	1	6574
13:06:47	18.00	18.05	18.00	-0.20	3	6573
13:06:36	18.00	18.05	18.00	-0.20	6	6570
13:06:08	18.00	18.05	18.00	-0.20	1	6564
13:05:58	18.00	18.05	18.00	-0.20	7	6563
13:05:53	18.00	18.05	18.05	-0.15	1	6556
13:05:45	18.00	18.05	18.00	-0.20	3	6555
13:05:32	18.00	18.05	18.00	-0.20	5	6552
13:04:49	18.00	18.05	18.00	-0.20	1	6547
13:04:48	18.00	18.05	18.05	-0.15	1	6546
13:04:47	18.00	18.05	18.00	-0.20	3	6545
13:04:39	18.00	18.05	18.00	-0.20	5	6542
13:04:29	18.00	18.05	18.00	-0.20	1	6537
13:03:52	18.00	18.05	18.00	-0.20	8	6536
13:03:52	18.00	18.05	18.00	-0.20	2	6528
13:03:48	18.00	18.05	18.00	-0.20	5	6526
13:02:59	18.00	18.05	18.00	-0.20	3	6521
13:02:28	18.00	18.05	18.00	-0.20	1	6518
13:02:13	18.00	18.05	18.00	-0.20	2	6517
13:02:08	18.00	18.05	18.00	-0.20	1	6515
13:01:42	18.00	18.05	18.00	-0.20	1	6514
13:01:39	18.00	18.05	18.00	-0.20	1	6513
13:01:22	18.00	18.05	18.00	-0.20	4	6512
13:00:49	18.00	18.05	18.05	-0.15	1	6508
13:00:45	18.00	18.05	18.05	-0.15	1	6507
13:00:44	18.00	18.05	18.00	-0.20	1	6506
13:00:39	18.00	18.05	18.05	-0.15	3	6505
13:00:38	18.00	18.05	18.05	-0.15	1	6502
13:00:33	18.00	18.05	18.05	-0.15	2	6501
13:00:28	18.00	18.05	18.00	-0.20	18	6499
13:00:23	18.00	18.05	18.00	-0.20	3	6481
13:00:23	18.00	18.05	18.00	-0.20	8	6478
12:59:26	18.00	18.05	18.00	-0.20	1	6470
12:59:25	18.00	18.05	18.05	-0.15	3	6469
12:59:21	18.00	18.05	18.00	-0.20	5	6466
12:59:21	18.00	18.05	18.00	-0.20	1	6461
12:59:13	18.00	18.05	18.00	-0.20	1	6460
12:59:13	18.00	18.05	18.00	-0.20	1	6459
12:59:10	18.00	18.05	18.00	-0.20	1	6458
12:58:58	18.00	18.05	18.00	-0.20	2	6457
12:58:58	18.00	18.05	18.00	-0.20	3	6455
12:58:50	18.00	18.05	18.00	-0.20	1	6452
12:58:42	18.00	18.05	18.00	-0.20	2	6451
12:58:27	18.00	18.05	18.00	-0.20	1	6449
12:58:27	18.00	18.05	18.00	-0.20	1	6448
12:58:23	18.00	18.05	18.05	-0.15	8	6447
12:58:22	18.00	18.05	18.00	-0.20	50	6439
12:58:15	18.00	18.05	18.00	-0.20	1	6389
12:58:11	18.00	18.05	18.00	-0.20	2	6388
12:58:06	18.00	18.05	18.05	-0.15	1	6386
12:57:56	18.00	18.05	18.00	-0.20	1	6385
12:57:56	18.00	18.05	18.00	-0.20	1	6384
12:57:53	18.00	18.05	18.00	-0.20	30	6383
12:57:40	18.00	18.05	18.00	-0.20	2	6353
12:57:35	18.00	18.05	18.05	-0.15	1	6351
12:57:25	18.00	18.05	18.00	-0.20	2	6350
12:57:18	18.00	18.05	18.00	-0.20	1	6348
12:57:09	18.00	18.05	18.00	-0.20	2	6347
12:56:54	18.00	18.05	18.00	-0.20	2	6345
12:56:49	18.00	18.05	18.05	-0.15	2	6343
12:56:38	18.00	18.05	18.00	-0.20	2	6341
12:56:23	18.00	18.05	18.00	-0.20	1	6339
12:56:16	18.00	18.05	18.05	-0.15	1	6338
12:56:07	18.00	18.05	18.00	-0.20	2	6337
12:55:52	18.00	18.05	18.00	-0.20	2	6335
12:55:36	18.00	18.05	18.00	-0.20	2	6333
12:55:21	18.00	18.05	18.00	-0.20	2	6331
12:55:14	18.00	18.05	18.00	-0.20	1	6329
12:55:05	18.00	18.05	18.00	-0.20	2	6328
12:54:50	18.00	18.05	18.00	-0.20	2	6326
12:54:40	18.00	18.05	18.05	-0.15	30	6324
12:54:34	18.00	18.05	18.00	-0.20	2	6294
12:54:19	18.00	18.05	18.00	-0.20	22	6292
12:54:19	18.00	18.05	18.00	-0.20	6	6270
12:54:19	18.00	18.05	18.00	-0.20	2	6264
12:54:03	18.00	18.05	18.00	-0.20	2	6262
12:53:58	18.00	18.05	18.00	-0.20	1	6260
12:53:51	18.00	18.05	18.00	-0.20	2	6259
12:53:48	18.00	18.05	18.00	-0.20	2	6257
12:53:45	18.00	18.05	18.00	-0.20	1	6255
12:53:32	18.00	18.05	18.00	-0.20	2	6254
12:53:22	18.00	18.05	18.05	-0.15	3	6252
12:53:17	18.00	18.05	18.00	-0.20	2	6249
12:53:13	18.00	18.05	18.00	-0.20	4	6247
12:53:01	18.00	18.05	18.00	-0.20	2	6243
12:52:46	18.00	18.05	18.00	-0.20	2	6241
12:52:34	18.00	18.05	18.05	-0.15	9	6239
12:52:34	18.00	18.05	18.00	-0.20	116	6230
12:52:31	18.00	18.05	18.00	-0.20	2	6114
12:52:16	18.00	18.05	18.05	-0.15	2	6112
12:51:55	18.00	18.05	18.00	-0.20	6	6110
12:51:46	18.00	18.05	18.05	-0.15	1	6104
12:51:45	18.00	18.05	18.00	-0.20	1	6103
12:51:12	18.00	18.05	18.00	-0.20	1	6102
12:50:58	18.00	18.05	18.00	-0.20	1	6101
12:50:51	18.00	18.05	18.00	-0.20	1	6100
12:50:40	18.00	18.05	18.00	-0.20	1	6099
12:49:54	18.00	18.05	18.00	-0.20	6	6098
12:49:47	18.00	18.05	18.05	-0.15	2	6092
12:49:45	18.00	18.05	18.00	-0.20	11	6090
12:49:43	18.00	18.05	18.05	-0.15	3	6079
12:49:13	18.00	18.05	18.05	-0.15	1	6076
12:48:58	18.00	18.05	18.00	-0.20	4	6075
12:48:33	18.00	18.05	18.00	-0.20	1	6071
12:48:23	18.00	18.05	18.05	-0.15	1	6070
12:48:22	18.00	18.05	18.00	-0.20	5	6069
12:48:11	18.00	18.05	18.05	-0.15	3	6064
12:47:15	18.00	18.05	18.05	-0.15	1	6061
12:47:04	18.00	18.05	18.00	-0.20	1	6060
12:46:56	18.00	18.05	18.05	-0.15	1	6059
12:46:31	18.00	18.05	18.05	-0.15	1	6058
12:46:22	18.00	18.05	18.00	-0.20	1	6057
12:45:39	18.00	18.05	18.05	-0.15	1	6056
12:44:58	18.00	18.05	18.00	-0.20	3	6055
12:44:57	18.00	18.05	18.00	-0.20	4	6052
12:44:12	18.00	18.05	18.05	-0.15	2	6048
12:43:48	18.00	18.05	18.05	-0.15	1	6046
12:43:30	18.00	18.05	18.00	-0.20	5	6045
12:43:01	18.00	18.05	18.05	-0.15	1	6040
12:42:58	18.00	18.05	18.05	-0.15	3	6039
12:41:59	18.00	18.05	18.05	-0.15	6	6036
12:41:36	18.00	18.05	18.00	-0.20	5	6030
12:41:29	18.00	18.05	18.05	-0.15	20	6025
12:41:18	18.00	18.05	18.00	-0.20	5	6005
12:40:33	18.00	18.05	18.05	-0.15	10	6000
12:39:42	18.00	18.05	18.00	-0.20	4	5990
12:39:31	18.00	18.05	18.00	-0.20	6	5986
12:39:26	18.00	18.05	18.00	-0.20	1	5980
12:38:33	18.00	18.05	18.00	-0.20	3	5979
12:38:32	18.00	18.05	18.05	-0.15	1	5976
12:38:23	18.00	18.05	18.05	-0.15	1	5975
12:37:36	18.00	18.05	18.00	-0.20	6	5974
12:37:29	18.00	18.05	18.05	-0.15	1	5968
12:37:29	18.00	18.05	18.05	-0.15	1	5967
12:36:48	18.00	18.05	18.05	-0.15	1	5966
12:36:21	18.00	18.05	18.00	-0.20	1	5965
12:35:13	18.00	18.05	18.00	-0.20	6	5964
12:33:59	18.00	18.05	18.05	-0.15	1	5958
12:33:54	18.00	18.05	18.00	-0.20	4	5957
12:33:17	18.00	18.05	18.05	-0.15	1	5953
12:33:13	18.00	18.05	18.00	-0.20	6	5952
12:32:45	18.00	18.05	18.00	-0.20	5	5946
12:32:01	18.00	18.05	18.05	-0.15	1	5941
12:31:24	18.00	18.05	18.05	-0.15	1	5940
12:31:18	18.00	18.05	18.00	-0.20	6	5939
12:31:10	18.00	18.05	18.05	-0.15	1	5933
12:31:05	18.00	18.05	18.00	-0.20	1	5932
12:30:50	18.00	18.05	18.00	-0.20	1	5931
12:30:11	18.00	18.05	18.05	-0.15	1	5930
12:30:07	18.00	18.05	18.05	-0.15	1	5929
12:30:00	18.00	18.05	18.05	-0.15	1	5928
12:29:38	18.00	18.05	18.00	-0.20	4	5927
12:29:15	18.00	18.05	18.00	-0.20	6	5923
12:29:14	18.00	18.05	18.00	-0.20	3	5917
12:28:45	18.00	18.05	18.05	-0.15	2	5914
12:28:11	18.00	18.05	18.00	-0.20	3	5912
12:27:51	18.00	18.05	18.00	-0.20	1	5909
12:27:44	18.00	18.05	18.00	-0.20	4	5908
12:26:42	18.00	18.05	18.00	-0.20	3	5904
12:25:42	18.00	18.05	18.00	-0.20	3	5901
12:25:37	18.00	18.05	18.05	-0.15	1	5898
12:25:22	18.00	18.05	18.00	-0.20	1	5897
12:25:13	18.00	18.05	18.00	-0.20	2	5896
12:23:47	18.00	18.05	18.00	-0.20	3	5894
12:23:46	18.00	18.05	18.00	-0.20	6	5891
12:23:24	18.00	18.05	18.00	-0.20	1	5885
12:22:50	18.00	18.05	18.00	-0.20	3	5884
12:22:26	18.00	18.05	18.05	-0.15	9	5881
12:22:25	18.00	18.05	18.00	-0.20	4	5872
12:21:59	18.00	18.05	18.05	-0.15	4	5868
12:21:47	18.00	18.05	18.00	-0.20	6	5864
12:21:45	18.00	18.05	18.00	-0.20	3	5858
12:21:24	18.00	18.05	18.05	-0.15	5	5855
12:20:43	18.00	18.05	18.00	-0.20	3	5850
12:19:20	18.00	18.05	18.00	-0.20	6	5847
12:19:18	18.00	18.05	18.00	-0.20	3	5841
12:18:14	18.00	18.05	18.00	-0.20	1	5838
12:18:14	18.00	18.05	18.00	-0.20	3	5837
12:18:14	18.00	18.05	18.00	-0.20	3	5834
12:18:08	18.00	18.05	18.00	-0.20	40	5831
12:17:15	18.00	18.05	18.00	-0.20	5	5791
12:16:30	18.00	18.05	18.00	-0.20	1	5786
12:15:50	18.00	18.05	18.00	-0.20	5	5785
12:15:46	18.00	18.05	18.05	-0.15	20	5780
12:15:41	18.00	18.05	18.00	-0.20	2	5760
12:15:36	18.00	18.05	18.00	-0.20	1	5758
12:15:31	18.00	18.05	18.00	-0.20	2	5757
12:14:41	18.00	18.05	18.05	-0.15	2	5755
12:13:46	18.00	18.05	18.00	-0.20	5	5753
12:13:40	18.00	18.05	18.00	-0.20	3	5748
12:13:30	18.00	18.05	18.05	-0.15	1	5745
12:13:05	18.00	18.05	18.05	-0.15	2	5744
12:12:46	18.00	18.05	18.05	-0.15	5	5742
12:12:35	18.00	18.05	18.05	-0.15	1	5737
12:12:10	18.00	18.05	18.05	-0.15	2	5736
12:11:53	18.00	18.05	18.05	-0.15	1	5734
12:11:36	18.00	18.05	18.05	-0.15	1	5733
12:11:27	18.00	18.05	18.05	-0.15	2	5732
12:11:02	18.00	18.05	18.00	-0.20	10	5730
12:10:55	18.00	18.05	18.00	-0.20	1	5720
12:10:55	18.00	18.05	18.00	-0.20	6	5719
12:10:28	18.00	18.05	18.05	-0.15	12	5713
12:10:23	18.00	18.05	18.00	-0.20	1	5701
12:09:22	18.00	18.05	18.05	-0.15	1	5700
12:08:21	18.00	18.05	18.00	-0.20	6	5699
12:07:43	18.00	18.05	18.05	-0.15	10	5693
12:07:21	18.00	18.05	18.05	-0.15	20	5683
12:07:14	18.00	18.05	18.05	-0.15	1	5663
12:07:00	18.00	18.05	18.00	-0.20	4	5662
12:06:24	18.00	18.05	18.05	-0.15	2	5658
12:06:24	18.00	18.05	18.05	-0.15	5	5656
12:06:23	18.00	18.05	18.00	-0.20	1	5651
12:06:16	18.00	18.05	18.00	-0.20	1	5650
12:05:54	18.00	18.05	18.05	-0.15	20	5649
12:05:41	18.00	18.05	18.05	-0.15	10	5629
12:05:30	18.00	18.05	18.05	-0.15	20	5619
12:05:18	18.00	18.05	18.00	-0.20	1	5599
12:04:39	18.00	18.05	18.05	-0.15	2	5598
12:03:50	18.00	18.05	18.00	-0.20	6	5596
12:02:37	18.00	18.05	18.00	-0.20	3	5590
12:02:24	18.00	18.05	18.00	-0.20	1	5587
12:00:27	18.00	18.05	18.05	-0.15	1	5586
12:00:25	18.00	18.05	18.00	-0.20	20	5585
11:58:56	18.00	18.05	18.05	-0.15	2	5565
11:58:38	18.00	18.05	18.00	-0.20	1	5563
11:58:38	18.00	18.05	18.00	-0.20	4	5562
11:58:27	18.00	18.05	18.05	-0.15	1	5558
11:58:04	18.00	18.05	18.00	-0.20	20	5557
11:58:00	18.00	18.05	18.05	-0.15	1	5537
11:57:24	18.00	18.05	18.05	-0.15	3	5536
11:56:26	18.00	18.05	18.00	-0.20	1	5533
11:55:55	18.00	18.05	18.05	-0.15	1	5532
11:55:10	18.00	18.05	18.05	-0.15	1	5531
11:54:37	18.00	18.05	18.05	-0.15	76	5530
11:54:03	18.00	18.05	18.00	-0.20	5	5454
11:53:50	18.00	18.05	18.00	-0.20	1	5449
11:53:36	18.00	18.05	18.05	-0.15	10	5448
11:53:36	18.00	18.05	18.05	-0.15	1	5438
11:53:27	18.00	18.05	18.00	-0.20	20	5437
11:53:15	18.00	18.05	18.00	-0.20	20	5417
11:52:42	18.00	18.05	18.00	-0.20	3	5397
11:52:08	18.00	18.05	18.00	-0.20	5	5394
11:51:38	18.00	18.05	18.00	-0.20	8	5389
11:51:27	18.00	18.05	18.05	-0.15	20	5381
11:50:48	18.00	18.05	18.00	-0.20	4	5361
11:50:37	18.00	18.05	18.00	-0.20	6	5357
11:50:23	18.00	18.05	18.05	-0.15	4	5351
11:50:02	18.00	18.05	18.00	-0.20	5	5347
11:49:32	18.00	18.05	18.00	-0.20	12	5342
11:49:17	18.00	18.05	18.00	-0.20	5	5330
11:48:36	18.00	18.05	18.00	-0.20	5	5325
11:48:30	18.00	18.05	18.05	-0.15	1	5320
11:48:29	18.00	18.05	18.00	-0.20	20	5319
11:47:58	18.00	18.05	18.05	-0.15	2	5299
11:47:13	18.00	18.05	18.05	-0.15	1	5297
11:47:04	18.00	18.05	18.00	-0.20	5	5296
11:47:02	18.00	18.05	18.00	-0.20	1	5291
11:47:02	18.00	18.05	18.00	-0.20	6	5290
11:46:30	18.00	18.05	18.00	-0.20	20	5284
11:46:10	18.00	18.05	18.00	-0.20	13	5264
11:45:31	18.00	18.05	18.00	-0.20	4	5251
11:45:16	18.00	18.05	18.00	-0.20	5	5247
11:45:04	18.00	18.05	18.00	-0.20	6	5242
11:45:03	18.00	18.05	18.00	-0.20	5	5236
11:43:40	18.00	18.05	18.00	-0.20	20	5231
11:43:22	18.00	18.05	18.00	-0.20	6	5211
11:43:22	18.00	18.05	18.00	-0.20	1	5205
11:43:05	18.00	18.05	18.00	-0.20	5	5204
11:42:55	18.00	18.05	18.00	-0.20	5	5199
11:41:52	18.00	18.05	18.00	-0.20	1	5194
11:40:57	18.00	18.05	18.00	-0.20	6	5193
11:40:34	18.00	18.05	18.00	-0.20	5	5187
11:40:26	18.00	18.05	18.00	-0.20	6	5182
11:40:13	18.00	18.05	18.05	-0.15	1	5176
11:39:46	18.00	18.05	18.05	-0.15	1	5175
11:39:45	18.00	18.05	18.05	-0.15	2	5174
11:39:32	18.00	18.05	18.00	-0.20	20	5172
11:38:53	18.00	18.05	18.00	-0.20	20	5152
11:38:50	18.00	18.05	18.05	-0.15	2	5132
11:38:30	18.00	18.05	18.05	-0.15	2	5130
11:38:29	18.00	18.05	18.00	-0.20	5	5128
11:38:27	18.00	18.05	18.00	-0.20	6	5123
11:38:22	18.00	18.05	18.05	-0.15	1	5117
11:37:58	18.00	18.05	18.05	-0.15	5	5116
11:37:51	18.00	18.05	18.05	-0.15	2	5111
11:37:37	18.00	18.05	18.05	-0.15	2	5109
11:37:35	18.00	18.05	18.00	-0.20	1	5107
11:37:27	18.00	18.05	18.05	-0.15	1	5106
11:36:59	18.00	18.05	18.00	-0.20	5	5105
11:35:58	18.00	18.05	18.05	-0.15	2	5100
11:35:50	18.00	18.05	18.00	-0.20	20	5098
11:35:38	18.00	18.05	18.00	-0.20	6	5078
11:35:01	18.00	18.05	18.00	-0.20	1	5072
11:34:37	18.00	18.05	18.00	-0.20	6	5071
11:34:04	18.00	18.05	18.00	-0.20	20	5065
11:34:00	18.00	18.05	18.05	-0.15	2	5045
11:32:55	18.00	18.05	18.05	-0.15	1	5043
11:32:46	18.00	18.05	18.00	-0.20	5	5042
11:32:35	18.00	18.05	18.00	-0.20	20	5037
11:32:28	18.00	18.05	18.05	-0.15	5	5017
11:32:23	18.00	18.05	18.00	-0.20	1	5012
11:31:19	18.00	18.05	18.00	-0.20	20	5011
11:30:46	18.00	18.05	18.00	-0.20	6	4991
11:30:06	18.00	18.05	18.05	-0.15	10	4985
11:29:17	18.00	18.05	18.00	-0.20	20	4975
11:28:24	18.00	18.05	18.05	-0.15	6	4955
11:27:25	18.00	18.05	18.05	-0.15	1	4949
11:26:45	18.00	18.05	18.05	-0.15	10	4948
11:26:10	18.00	18.05	18.05	-0.15	5	4938
11:26:00	18.00	18.05	18.05	-0.15	1	4933
11:25:52	18.00	18.05	18.05	-0.15	1	4932
11:25:37	18.00	18.05	18.00	-0.20	20	4931
11:24:29	18.00	18.05	18.00	-0.20	20	4911
11:24:24	18.00	18.05	18.05	-0.15	2	4891
11:24:13	18.00	18.05	18.05	-0.15	10	4889
11:23:33	18.00	18.05	18.05	-0.15	2	4879
11:22:20	18.00	18.05	18.05	-0.15	1	4877
11:22:08	18.00	18.05	18.05	-0.15	10	4876
11:21:47	18.00	18.05	18.05	-0.15	1	4866
11:21:28	18.00	18.05	18.05	-0.15	1	4865
11:20:35	18.00	18.05	18.00	-0.20	1	4864
11:20:35	18.00	18.05	18.05	-0.15	10	4863
11:20:28	18.00	18.05	18.05	-0.15	1	4853
11:20:03	18.00	18.05	18.05	-0.15	44	4852
11:19:41	18.00	18.05	18.00	-0.20	20	4808
11:19:33	18.00	18.05	18.05	-0.15	3	4788
11:18:41	18.00	18.05	18.00	-0.20	20	4785
11:18:24	18.00	18.05	18.05	-0.15	10	4765
11:18:06	18.00	18.05	18.05	-0.15	10	4755
11:16:39	18.00	18.05	18.00	-0.20	6	4745
11:15:43	18.00	18.05	18.00	-0.20	1	4739
11:15:28	18.00	18.05	18.00	-0.20	10	4738
11:15:19	18.00	18.05	18.05	-0.15	2	4728
11:14:53	18.00	18.05	18.00	-0.20	20	4726
11:14:40	18.00	18.05	18.00	-0.20	12	4706
11:14:37	18.00	18.05	18.05	-0.15	1	4694
11:14:14	18.00	18.05	18.00	-0.20	4	4693
11:13:42	18.00	18.05	18.00	-0.20	5	4689
11:13:24	18.00	18.05	18.00	-0.20	1	4684
11:12:26	18.00	18.05	18.00	-0.20	160	4683
11:11:58	18.00	18.05	18.05	-0.15	1	4523
11:11:42	18.00	18.05	18.00	-0.20	20	4522
11:11:15	18.00	18.05	18.05	-0.15	3	4502
11:10:50	18.00	18.05	18.00	-0.20	1	4499
11:10:23	18.00	18.05	18.00	-0.20	10	4498
11:10:07	18.00	18.05	18.05	-0.15	20	4488
11:10:06	18.00	18.05	18.00	-0.20	20	4468
11:09:59	18.00	18.05	18.05	-0.15	1	4448
11:09:56	18.00	18.05	18.05	-0.15	20	4447
11:09:51	18.00	18.05	18.00	-0.20	5	4427
11:09:19	18.00	18.05	18.00	-0.20	1	4422
11:09:08	18.00	18.05	18.05	-0.15	1	4421
11:07:55	18.00	18.05	18.00	-0.20	4	4420
11:07:42	18.00	18.05	18.00	-0.20	1	4416
11:07:35	18.00	18.05	18.05	-0.15	3	4415
11:07:35	18.00	18.05	18.00	-0.20	8	4412
11:07:33	18.00	18.05	18.00	-0.20	1	4404
11:07:23	18.00	18.05	18.05	-0.15	2	4403
11:05:37	18.00	18.05	18.00	-0.20	1	4401
11:05:21	18.00	18.05	18.05	-0.15	1	4400
11:05:18	18.00	18.05	18.00	-0.20	20	4399
11:05:08	18.00	18.05	18.05	-0.15	10	4379
11:05:02	18.00	18.05	18.05	-0.15	1	4369
11:04:45	18.00	18.05	18.00	-0.20	20	4368
11:03:56	18.00	18.05	18.05	-0.15	1	4348
11:03:21	18.00	18.05	18.00	-0.20	28	4347
11:03:19	18.00	18.05	18.05	-0.15	1	4319
11:02:35	18.00	18.05	18.05	-0.15	1	4318
11:02:32	18.00	18.05	18.05	-0.15	5	4317
11:00:30	18.00	18.05	18.00	-0.20	20	4312
11:00:27	18.00	18.05	18.00	-0.20	5	4292
10:59:45	18.00	18.05	18.00	-0.20	2	4287
10:57:48	18.00	18.05	18.00	-0.20	20	4285
10:56:07	18.00	18.05	18.00	-0.20	5	4265
10:56:06	18.00	18.05	18.05	-0.15	1	4260
10:55:48	18.00	18.05	18.05	-0.15	1	4259
10:55:42	18.00	18.05	18.00	-0.20	20	4258
10:54:23	18.00	18.05	18.05	-0.15	1	4238
10:53:32	18.00	18.05	18.05	-0.15	1	4237
10:53:03	18.00	18.05	18.05	-0.15	1	4236
10:52:58	18.00	18.05	18.05	-0.15	10	4235
10:52:48	18.00	18.05	18.05	-0.15	2	4225
10:52:30	18.00	18.05	18.05	-0.15	2	4223
10:52:23	18.00	18.05	18.05	-0.15	10	4221
10:52:20	18.00	18.05	18.05	-0.15	1	4211
10:52:20	18.00	18.05	18.05	-0.15	2	4210
10:52:17	18.00	18.05	18.05	-0.15	2	4208
10:52:08	18.00	18.05	18.05	-0.15	1	4206
10:52:03	18.00	18.05	18.05	-0.15	1	4205
10:52:00	18.00	18.05	18.00	-0.20	101	4204
10:51:56	18.00	18.05	18.05	-0.15	2	4103
10:51:55	18.00	18.05	18.05	-0.15	4	4101
10:51:55	18.00	18.05	18.05	-0.15	1	4097
10:51:55	18.00	18.05	18.00	-0.20	499	4096
10:51:39	18.00	18.05	18.05	-0.15	1	3597
10:50:57	18.05	18.10	18.05	-0.15	1	3596
10:50:56	18.00	18.05	18.05	-0.15	1	3595
10:50:56	18.00	18.05	18.05	-0.15	2	3594
10:50:56	18.00	18.05	18.05	-0.15	1	3592
10:50:55	18.05	18.10	18.05	-0.15	21	3591
10:50:55	18.05	18.10	18.05	-0.15	20	3570
10:50:50	18.05	18.10	18.05	-0.15	20	3550
10:49:59	18.05	18.10	18.10	-0.10	1	3530
10:49:46	18.05	18.10	18.10	-0.10	2	3529
10:49:16	18.05	18.10	18.05	-0.15	1	3527
10:49:03	18.00	18.05	18.05	-0.15	27	3526
10:48:55	18.00	18.05	18.05	-0.15	2	3499
10:48:54	18.00	18.05	18.05	-0.15	2	3497
10:48:53	18.00	18.05	18.05	-0.15	2	3495
10:48:21	18.00	18.05	18.05	-0.15	2	3493
10:48:03	18.00	18.05	18.05	-0.15	10	3491
10:48:02	18.00	18.05	18.05	-0.15	1	3481
10:47:47	18.00	18.05	18.05	-0.15	1	3480
10:47:43	18.00	18.05	18.05	-0.15	1	3479
10:46:55	18.00	18.05	18.05	-0.15	2	3478
10:46:48	18.00	18.05	18.05	-0.15	1	3476
10:46:11	18.00	18.05	18.05	-0.15	10	3475
10:46:10	18.00	18.05	18.05	-0.15	1	3465
10:46:08	18.00	18.05	18.00	-0.20	20	3464
10:46:04	18.00	18.05	18.05	-0.15	1	3444
10:46:04	18.00	18.05	18.05	-0.15	5	3443
10:46:02	18.00	18.05	18.05	-0.15	2	3438
10:45:54	18.00	18.05	18.05	-0.15	2	3436
10:45:47	18.00	18.05	18.05	-0.15	8	3434
10:45:45	18.00	18.05	18.05	-0.15	1	3426
10:45:38	18.00	18.05	18.05	-0.15	1	3425
10:45:30	18.00	18.05	18.05	-0.15	18	3424
10:45:30	18.00	18.05	18.05	-0.15	5	3406
10:45:24	18.00	18.05	18.05	-0.15	10	3401
10:45:20	18.00	18.05	18.05	-0.15	1	3391
10:45:18	18.00	18.05	18.05	-0.15	1	3390
10:45:07	18.00	18.05	18.05	-0.15	10	3389
10:45:01	18.00	18.05	18.05	-0.15	1	3379
10:44:59	18.00	18.05	18.05	-0.15	1	3378
10:44:31	18.00	18.05	18.05	-0.15	5	3377
10:44:25	18.00	18.05	18.05	-0.15	1	3372
10:44:03	18.00	18.05	18.05	-0.15	3	3371
10:43:57	18.00	18.05	18.05	-0.15	2	3368
10:43:52	18.00	18.05	18.00	-0.20	20	3366
10:43:50	18.00	18.05	18.05	-0.15	5	3346
10:43:40	18.00	18.05	18.05	-0.15	1	3341
10:43:39	18.00	18.05	18.05	-0.15	1	3340
10:43:32	18.00	18.05	18.05	-0.15	1	3339
10:43:07	18.00	18.05	18.05	-0.15	1	3338
10:43:05	18.00	18.05	18.05	-0.15	1	3337
10:42:47	18.00	18.05	18.05	-0.15	20	3336
10:42:33	18.00	18.05	18.05	-0.15	1	3316
10:42:30	18.00	18.05	18.00	-0.20	1	3315
10:42:29	18.00	18.05	18.05	-0.15	3	3314
10:42:00	18.00	18.05	18.05	-0.15	10	3311
10:41:39	18.00	18.05	18.05	-0.15	2	3301
10:41:29	18.00	18.05	18.05	-0.15	5	3299
10:41:19	18.00	18.05	18.00	-0.20	20	3294
10:40:57	18.00	18.05	18.05	-0.15	2	3274
10:40:16	18.00	18.05	18.05	-0.15	1	3272
10:40:09	18.00	18.05	18.05	-0.15	2	3271
10:39:50	18.00	18.05	18.05	-0.15	5	3269
10:39:31	18.00	18.05	18.05	-0.15	2	3264
10:39:23	18.00	18.05	18.05	-0.15	1	3262
10:39:14	18.00	18.05	18.05	-0.15	5	3261
10:38:35	18.00	18.05	18.05	-0.15	3	3256
10:38:02	18.00	18.05	18.05	-0.15	1	3253
10:36:56	18.00	18.05	18.00	-0.20	20	3252
10:36:50	18.00	18.05	18.05	-0.15	2	3232
10:36:32	18.00	18.05	18.00	-0.20	20	3230
10:36:21	18.00	18.05	18.05	-0.15	1	3210
10:35:33	18.00	18.05	18.05	-0.15	10	3209
10:35:12	18.00	18.05	18.05	-0.15	1	3199
10:34:52	18.00	18.05	18.05	-0.15	15	3198
10:34:33	18.00	18.05	18.05	-0.15	1	3183
10:34:31	18.00	18.05	18.05	-0.15	2	3182
10:34:29	18.00	18.05	18.05	-0.15	1	3180
10:34:29	18.00	18.05	18.05	-0.15	3	3179
10:34:26	18.00	18.05	18.05	-0.15	1	3176
10:34:22	18.00	18.05	18.05	-0.15	1	3175
10:34:10	18.05	18.10	18.05	-0.15	2	3174
10:34:10	18.05	18.10	18.05	-0.15	61	3172
10:33:02	18.00	18.05	18.05	-0.15	1	3111
10:33:02	18.00	18.05	18.05	-0.15	1	3110
10:33:01	18.00	18.05	18.05	-0.15	3	3109
10:33:01	18.00	18.05	18.05	-0.15	1	3106
10:32:59	18.00	18.05	18.05	-0.15	1	3105
10:32:45	18.00	18.05	18.05	-0.15	10	3104
10:32:33	18.00	18.05	18.05	-0.15	2	3094
10:32:30	18.00	18.05	18.05	-0.15	12	3092
10:32:28	18.00	18.05	18.05	-0.15	1	3080
10:32:26	18.00	18.05	18.05	-0.15	1	3079
10:32:21	18.00	18.05	18.05	-0.15	1	3078
10:32:21	18.00	18.05	18.05	-0.15	41	3077
10:32:21	18.00	18.05	18.05	-0.15	5	3036
10:32:20	18.00	18.05	18.05	-0.15	1	3031
10:32:09	18.00	18.05	18.05	-0.15	5	3030
10:32:03	18.00	18.05	18.05	-0.15	5	3025
10:31:57	18.00	18.05	18.05	-0.15	2	3020
10:31:56	18.00	18.05	18.05	-0.15	3	3018
10:31:50	18.00	18.05	18.05	-0.15	50	3015
10:31:44	18.00	18.05	18.00	-0.20	20	2965
10:31:39	18.00	18.05	18.05	-0.15	1	2945
10:31:11	18.00	18.05	18.05	-0.15	5	2944
10:31:10	18.00	18.05	18.05	-0.15	5	2939
10:31:01	18.00	18.05	18.05	-0.15	10	2934
10:30:59	18.00	18.05	18.05	-0.15	5	2924
10:30:33	18.00	18.05	18.05	-0.15	1	2919
10:30:29	18.00	18.05	18.05	-0.15	4	2918
10:30:04	18.00	18.05	18.05	-0.15	2	2914
10:29:57	18.00	18.05	18.00	-0.20	20	2912
10:29:19	18.00	18.05	18.05	-0.15	1	2892
10:29:18	18.00	18.05	18.05	-0.15	2	2891
10:28:57	18.00	18.05	18.05	-0.15	10	2889
10:28:55	18.00	18.05	18.05	-0.15	5	2879
10:28:35	18.00	18.05	18.05	-0.15	5	2874
10:28:15	18.00	18.05	18.05	-0.15	1	2869
10:27:52	18.00	18.05	18.05	-0.15	1	2868
10:27:44	18.00	18.05	18.05	-0.15	1	2867
10:27:39	18.00	18.05	18.05	-0.15	5	2866
10:27:03	18.00	18.05	18.05	-0.15	2	2861
10:26:59	18.00	18.05	18.05	-0.15	1	2859
10:26:57	18.00	18.05	18.00	-0.20	20	2858
10:26:56	18.00	18.05	18.05	-0.15	2	2838
10:26:56	18.00	18.05	18.05	-0.15	1	2836
10:26:55	18.00	18.05	18.05	-0.15	1	2835
10:26:44	18.00	18.05	18.05	-0.15	1	2834
10:26:42	18.00	18.05	18.05	-0.15	50	2833
10:26:39	18.00	18.05	18.00	-0.20	8	2783
10:26:39	18.00	18.05	18.05	-0.15	1	2775
10:25:40	18.00	18.05	18.05	-0.15	30	2774
10:25:15	18.00	18.05	18.05	-0.15	3	2744
10:24:24	18.00	18.05	18.05	-0.15	1	2741
10:24:24	18.00	18.05	18.05	-0.15	5	2740
10:24:12	18.00	18.05	18.05	-0.15	1	2735
10:24:10	18.00	18.05	18.05	-0.15	5	2734
10:24:10	18.00	18.05	18.05	-0.15	1	2729
10:23:16	18.00	18.05	18.05	-0.15	1	2728
10:23:00	18.00	18.05	18.00	-0.20	20	2727
10:22:25	18.00	18.05	18.05	-0.15	1	2707
10:22:15	18.00	18.05	18.05	-0.15	1	2706
10:22:11	18.00	18.05	18.05	-0.15	1	2705
10:22:09	18.00	18.05	18.05	-0.15	1	2704
10:22:08	18.00	18.05	18.00	-0.20	20	2703
10:22:07	18.00	18.05	18.05	-0.15	4	2683
10:21:59	18.00	18.05	18.05	-0.15	2	2679
10:21:58	18.00	18.05	18.05	-0.15	1	2677
10:19:12	18.00	18.05	18.05	-0.15	5	2676
10:18:33	18.00	18.05	18.05	-0.15	1	2671
10:17:47	18.00	18.05	18.00	-0.20	4	2670
10:17:21	18.00	18.05	18.00	-0.20	20	2666
10:17:10	18.00	18.05	18.05	-0.15	1	2646
10:17:05	18.00	18.05	18.05	-0.15	1	2645
10:17:04	18.00	18.05	18.00	-0.20	12	2644
10:17:04	18.00	18.05	18.05	-0.15	1	2632
10:17:02	18.00	18.05	18.00	-0.20	11	2631
10:17:02	18.00	18.05	18.05	-0.15	25	2620
10:16:57	18.00	18.05	18.05	-0.15	1	2595
10:16:54	18.00	18.05	18.00	-0.20	5	2594
10:16:38	18.00	18.05	18.00	-0.20	11	2589
10:16:37	18.00	18.05	18.00	-0.20	10	2578
10:16:31	18.00	18.05	18.00	-0.20	5	2568
10:16:27	18.00	18.05	18.05	-0.15	1	2563
10:16:25	18.00	18.05	18.05	-0.15	2	2562
10:16:25	18.00	18.05	18.05	-0.15	90	2560
10:15:54	18.00	18.05	18.05	-0.15	1	2470
10:15:35	18.00	18.05	18.05	-0.15	1	2469
10:15:30	18.00	18.05	18.05	-0.15	1	2468
10:15:27	18.00	18.05	18.05	-0.15	44	2467
10:15:06	18.00	18.05	18.05	-0.15	5	2423
10:14:23	18.00	18.05	18.05	-0.15	1	2418
10:14:05	18.00	18.05	18.00	-0.20	6	2417
10:13:40	18.00	18.05	18.05	-0.15	1	2411
10:13:38	18.00	18.05	18.00	-0.20	11	2410
10:13:38	18.00	18.05	18.00	-0.20	10	2399
10:13:33	18.00	18.05	18.05	-0.15	1	2389
10:13:32	18.00	18.05	18.05	-0.15	1	2388
10:13:18	18.00	18.05	18.05	-0.15	3	2387
10:12:41	18.00	18.05	18.05	-0.15	1	2384
10:12:40	18.00	18.05	18.05	-0.15	1	2383
10:12:33	18.00	18.05	18.00	-0.20	20	2382
10:12:01	18.00	18.05	18.00	-0.20	11	2362
10:11:57	18.00	18.05	18.05	-0.15	5	2351
10:11:57	18.00	18.05	18.05	-0.15	4	2346
10:11:56	18.00	18.05	18.05	-0.15	7	2342
10:11:56	18.05	18.10	18.05	-0.15	220	2335
10:11:54	18.05	18.10	18.05	-0.15	18	2115
10:11:51	18.05	18.10	18.05	-0.15	110	2097
10:11:40	18.05	18.10	18.05	-0.15	83	1987
10:11:40	18.05	18.10	18.05	-0.15	6	1904
10:11:39	18.05	18.10	18.05	-0.15	250	1898
10:11:30	18.05	18.10	18.05	-0.15	5	1648
10:11:23	18.05	18.10	18.05	-0.15	1	1643
10:10:03	18.05	18.10	18.10	-0.10	1	1642
10:09:11	18.05	18.10	18.05	-0.15	5	1641
10:08:44	18.05	18.10	18.05	-0.15	8	1636
10:07:46	18.05	18.10	18.05	-0.15	20	1628
10:07:18	18.05	18.10	18.05	-0.15	5	1608
10:06:21	18.05	18.10	18.10	-0.10	1	1603
10:05:22	18.05	18.10	18.05	-0.15	9	1602
10:05:22	18.05	18.10	18.05	-0.15	1	1593
10:05:14	18.05	18.10	18.05	-0.15	9	1592
10:04:58	18.05	18.10	18.05	-0.15	40	1583
10:03:35	18.05	18.10	18.05	-0.15	10	1543
10:02:57	18.05	18.10	18.05	-0.15	20	1533
10:02:00	18.05	18.10	18.10	-0.10	1	1513
10:01:56	18.05	18.10	18.05	-0.15	3	1512
10:00:34	18.05	18.10	18.05	-0.15	10	1509
10:00:04	18.05	18.10	18.05	-0.15	11	1499
09:59:42	18.05	18.10	18.05	-0.15	10	1488
09:59:40	18.05	18.10	18.05	-0.15	17	1478
09:58:10	18.05	18.10	18.05	-0.15	20	1461
09:57:32	18.05	18.10	18.05	-0.15	1	1441
09:57:24	18.05	18.10	18.05	-0.15	6	1440
09:57:09	18.05	18.10	18.10	-0.10	5	1434
09:57:06	18.05	18.10	18.05	-0.15	20	1429
09:56:16	18.05	18.10	18.05	-0.15	1	1409
09:56:03	18.05	18.10	18.10	-0.10	5	1408
09:55:39	18.05	18.10	18.10	-0.10	3	1403
09:55:23	18.05	18.10	18.05	-0.15	1	1400
09:54:53	18.05	18.10	18.05	-0.15	2	1399
09:53:22	18.05	18.10	18.05	-0.15	20	1397
09:52:52	18.05	18.10	18.10	-0.10	3	1377
09:51:25	18.05	18.10	18.10	-0.10	3	1374
09:51:11	18.05	18.10	18.05	-0.15	10	1371
09:51:08	18.05	18.10	18.10	-0.10	1	1361
09:50:42	18.05	18.10	18.10	-0.10	3	1360
09:49:09	18.05	18.10	18.05	-0.15	2	1357
09:48:35	18.05	18.10	18.05	-0.15	20	1355
09:47:13	18.05	18.10	18.05	-0.15	2	1335
09:46:42	18.05	18.10	18.05	-0.15	100	1333
09:45:22	18.05	18.10	18.10	-0.10	2	1233
09:45:08	18.05	18.10	18.05	-0.15	14	1231
09:45:04	18.05	18.10	18.05	-0.15	56	1217
09:45:04	18.05	18.10	18.05	-0.15	11	1161
09:45:03	18.05	18.10	18.05	-0.15	10	1150
09:45:02	18.05	18.10	18.05	-0.15	11	1140
09:43:53	18.05	18.10	18.05	-0.15	11	1129
09:43:46	18.05	18.10	18.05	-0.15	20	1118
09:43:31	18.10	18.15	18.10	-0.10	1	1098
09:43:31	18.10	18.15	18.10	-0.10	10	1097
09:42:58	18.10	18.15	18.10	-0.10	10	1087
09:42:58	18.10	18.15	18.10	-0.10	11	1077
09:42:57	18.10	18.15	18.10	-0.10	10	1066
09:42:24	18.10	18.15	18.10	-0.10	1	1056
09:41:50	18.10	18.15	18.10	-0.10	4	1055
09:41:35	18.10	18.15	18.10	-0.10	6	1051
09:41:11	18.10	18.15	18.10	-0.10	11	1045
09:41:11	18.10	18.15	18.10	-0.10	10	1034
09:40:25	18.10	18.15	18.10	-0.10	4	1024
09:40:22	18.10	18.15	18.10	-0.10	2	1020
09:39:28	18.10	18.15	18.15	-0.05	1	1018
09:38:59	18.10	18.15	18.10	-0.10	20	1017
09:38:31	18.10	18.15	18.10	-0.10	4	997
09:38:16	18.10	18.15	18.15	-0.05	1	993
09:37:39	18.10	18.15	18.10	-0.10	11	992
09:37:39	18.10	18.15	18.10	-0.10	6	981
09:36:51	18.10	18.15	18.15	-0.05	1	975
09:35:56	18.10	18.15	18.15	-0.05	1	974
09:35:51	18.10	18.15	18.10	-0.10	4	973
09:35:51	18.10	18.15	18.15	-0.05	1	969
09:35:08	18.10	18.15	18.15	-0.05	15	968
09:34:33	18.10	18.15	18.10	-0.10	10	953
09:34:11	18.10	18.15	18.10	-0.10	20	943
09:33:58	18.10	18.15	18.10	-0.10	3	923
09:33:37	18.10	18.15	18.15	-0.05	1	920
09:33:18	18.10	18.15	18.15	-0.05	1	919
09:31:09	18.10	18.15	18.15	-0.05	27	918
09:30:18	18.10	18.15	18.15	-0.05	2	891
09:30:01	18.05	18.10	18.10	-0.10	1	889
09:30:00	18.05	18.10	18.10	-0.10	3	888
09:30:00	18.05	18.15	18.15	-0.05	1	885
09:29:24	18.10	18.15	18.10	-0.10	2	884
09:29:23	18.10	18.15	18.10	-0.10	20	882
09:29:14	18.10	18.15	18.15	-0.05	1	862
09:29:10	18.10	18.15	18.10	-0.10	1	861
09:28:06	18.10	18.15	18.10	-0.10	4	860
09:27:09	18.10	18.15	18.15	-0.05	1	856
09:25:51	18.10	18.15	18.10	-0.10	4	855
09:25:36	18.10	18.15	18.10	-0.10	3	851
09:25:36	18.10	18.15	18.10	-0.10	1	848
09:25:01	18.10	18.15	18.10	-0.10	1	847
09:24:35	18.05	18.15	18.05	-0.15	20	846
09:24:14	18.10	18.15	18.10	-0.10	1	826
09:24:07	18.10	18.15	18.10	-0.10	5	825
09:23:33	18.10	18.15	18.10	-0.10	2	820
09:23:11	18.10	18.15	18.10	-0.10	8	818
09:22:17	18.10	18.15	18.10	-0.10	5	810
09:22:10	18.05	18.10	18.10	-0.10	2	805
09:21:58	18.05	18.10	18.10	-0.10	1	803
09:21:39	18.05	18.10	18.10	-0.10	10	802
09:21:28	18.05	18.10	18.10	-0.10	5	792
09:21:19	18.05	18.10	18.10	-0.10	1	787
09:21:17	18.10	18.15	18.10	-0.10	8	786
09:21:15	18.10	18.15	18.10	-0.10	4	778
09:20:58	18.05	18.10	18.10	-0.10	1	774
09:20:54	18.05	18.10	18.10	-0.10	1	773
09:20:39	18.05	18.10	18.10	-0.10	1	772
09:20:15	18.10	18.15	18.10	-0.10	3	771
09:19:47	18.10	18.15	18.10	-0.10	16	768
09:19:47	18.10	18.15	18.10	-0.10	20	752
09:19:43	18.10	18.15	18.15	-0.05	5	732
09:19:42	18.10	18.15	18.10	-0.10	2	727
09:19:25	18.10	18.15	18.10	-0.10	1	725
09:18:52	18.10	18.15	18.10	-0.10	2	724
09:18:50	18.05	18.10	18.10	-0.10	6	722
09:18:45	18.05	18.10	18.10	-0.10	10	716
09:18:41	18.05	18.10	18.10	-0.10	10	706
09:18:05	18.05	18.10	18.05	-0.15	12	696
09:16:38	18.05	18.10	18.10	-0.10	10	684
09:16:11	18.05	18.10	18.10	-0.10	5	674
09:15:49	18.05	18.10	18.10	-0.10	15	669
09:15:25	18.05	18.10	18.10	-0.10	1	654
09:15:17	18.05	18.10	18.10	-0.10	2	653
09:15:01	18.05	18.10	18.05	-0.15	20	651
09:14:58	18.05	18.10	18.10	-0.10	1	631
09:14:26	18.05	18.10	18.10	-0.10	5	630
09:13:53	18.05	18.10	18.05	-0.15	56	625
09:13:50	18.05	18.10	18.10	-0.10	5	569
09:13:34	18.05	18.10	18.10	-0.10	5	564
09:13:16	18.05	18.10	18.10	-0.10	2	559
09:13:11	18.05	18.10	18.10	-0.10	2	557
09:13:06	18.05	18.10	18.10	-0.10	2	555
09:13:03	18.05	18.10	18.10	-0.10	5	553
09:13:00	18.05	18.10	18.10	-0.10	2	548
09:12:12	18.05	18.10	18.05	-0.15	1	546
09:11:10	18.05	18.10	18.05	-0.15	12	545
09:11:05	18.05	18.10	18.10	-0.10	2	533
09:10:10	18.05	18.10	18.10	-0.10	1	531
09:08:30	18.05	18.15	18.05	-0.15	70	530
09:08:30	18.10	18.15	18.10	-0.10	1	460
09:08:05	18.05	18.10	18.10	-0.10	2	459
09:08:01	18.10	18.15	18.10	-0.10	1	457
09:07:05	18.10	18.15	18.10	-0.10	3	456
09:07:04	18.10	18.15	18.10	-0.10	1	453
09:06:52	18.10	18.15	18.10	-0.10	2	452
09:06:46	18.10	18.15	18.10	-0.10	1	450
09:06:45	18.10	18.15	18.10	-0.10	5	449
09:06:36	18.10	18.15	18.10	-0.10	2	444
09:06:36	18.10	18.15	18.10	-0.10	1	442
09:06:36	18.05	18.10	18.10	-0.10	4	441
09:06:34	18.05	18.10	18.10	-0.10	6	437
09:06:24	18.05	18.10	18.10	-0.10	1	431
09:06:13	18.05	18.10	18.10	-0.10	5	430
09:06:02	18.05	18.10	18.10	-0.10	3	425
09:05:59	18.05	18.10	18.10	-0.10	5	422
09:05:58	18.05	18.10	18.10	-0.10	1	417
09:05:13	18.05	18.10	18.10	-0.10	2	416
09:04:51	18.05	18.10	18.10	-0.10	1	414
09:04:47	18.05	18.10	18.05	-0.15	10	413
09:04:43	18.05	18.10	18.10	-0.10	20	403
09:04:23	18.05	18.10	18.10	-0.10	2	383
09:04:21	18.05	18.10	18.10	-0.10	1	381
09:04:16	18.05	18.10	18.05	-0.15	9	380
09:04:08	18.05	18.10	18.10	-0.10	1	371
09:03:44	18.05	18.10	18.05	-0.15	2	370
09:03:29	18.05	18.10	18.10	-0.10	1	368
09:02:14	18.10	18.15	18.10	-0.10	26	367
09:02:14	18.05	18.10	18.10	-0.10	1	341
09:01:31	18.05	18.15	18.05	-0.15	12	340
09:01:31	18.10	18.15	18.10	-0.10	1	328
09:01:29	18.05	18.15	18.05	-0.15	16	327
09:00:58	18.05	18.15	18.05	-0.15	14	311
09:00:54	18.05	18.15	18.05	-0.15	12	297
09:00:51	18.05	18.15	18.05	-0.15	14	285
09:00:51	18.10	18.15	18.10	-0.10	70	271
09:00:15	18.10	18.15	18.10	-0.10	5	201
09:00:15	--	--	18.10	-0.10	196	196

　

其他人也逛...

米家無線吸塵器 mini

【NWT 威技】14吋日本DC變頻馬達節能電風扇(WPF-14P5)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值25, 000元

MyCard 10000點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

大潤發5000元即享券(餘額型)

4月揪愛儲值-儲值3, 500元送35加碼金

PChome 購物儲值3, 000元

aibo Type-C To Type-C 數位顯示PD100W編織快充線

MyCard 3290點虛擬點數卡

PChome 購物儲值6, 000元

羅技 M331 無線靜音滑鼠(黑)

MyCard 3000點虛擬點數卡

關鍵字廣告吃同業豆腐公平會罰...

台積電技術論壇揭3大亮點專家...

我的自選股

即時重大訊息

‧立足台灣近26年瑞信台北證券分...
‧富邦金擬配息2.5元配股0.5元配...
‧數位支付助攻減碳中捷開通信用...

加密貨幣

比特幣BTC	64584.76	307.86	0.48%
以太幣ETH	3155.07	15.26	0.49%
瑞波幣XRP	0.529701	0.00	0.44%
比特幣現金BCH	481.72	2.70	0.56%
萊特幣LTC	84.79	1.63	1.96%
卡達幣ADA	0.475981	0.00	0.23%
波場幣TRX	0.117366	0.00	3.66%
恆星幣XLM	0.114690	0.00	0.19%

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。