最新彭金隆5/20接金管會外商壽險提3點政策建言熱門徐巧芯遭質疑用職權喬貸款金管會：由銀行釐清

更新報價

開發金 (2883) 金融保險上市

13.65 ▲+0.10 +0.74% 1.58億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	11,639	13.65	1,341	13.70	4,099	13.65	13.70	13.60	13.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:34:39	13.65	13.70	13.70	+0.15	4	11644
11:34:04	13.65	13.70	13.65	+0.10	1	11640
11:33:58	13.65	13.70	13.65	+0.10	3	11639
11:33:58	13.65	13.70	13.70	+0.15	4	11636
11:33:49	13.65	13.70	13.65	+0.10	3	11632
11:33:48	13.65	13.70	13.65	+0.10	3	11629
11:33:35	13.65	13.70	13.65	+0.10	2	11626
11:33:07	13.65	13.70	13.65	+0.10	2	11624
11:32:54	13.65	13.70	13.70	+0.15	1	11622
11:32:46	13.65	13.70	13.70	+0.15	4	11621
11:32:24	13.65	13.70	13.70	+0.15	1	11617
11:31:59	13.65	13.70	13.70	+0.15	4	11616
11:31:44	13.65	13.70	13.70	+0.15	1	11612
11:31:22	13.65	13.70	13.70	+0.15	1	11611
11:31:15	13.65	13.70	13.70	+0.15	10	11610
11:31:00	13.65	13.70	13.70	+0.15	4	11600
11:30:51	13.65	13.70	13.65	+0.10	3	11596
11:30:50	13.65	13.70	13.65	+0.10	1	11593
11:30:39	13.65	13.70	13.65	+0.10	10	11592
11:30:29	13.65	13.70	13.65	+0.10	1	11582
11:30:13	13.65	13.70	13.70	+0.15	1	11581
11:30:12	13.65	13.70	13.70	+0.15	1	11580
11:29:58	13.65	13.70	13.70	+0.15	2	11579
11:29:55	13.65	13.70	13.70	+0.15	1	11577
11:29:15	13.65	13.70	13.65	+0.10	1	11576
11:29:07	13.65	13.70	13.65	+0.10	1	11575
11:29:07	13.65	13.70	13.65	+0.10	4	11574
11:28:32	13.65	13.70	13.65	+0.10	8	11570
11:28:14	13.65	13.70	13.70	+0.15	2	11562
11:28:13	13.65	13.70	13.65	+0.10	2	11560
11:28:09	13.65	13.70	13.70	+0.15	2	11558
11:28:05	13.65	13.70	13.65	+0.10	2	11556
11:27:56	13.65	13.70	13.65	+0.10	15	11554
11:27:51	13.65	13.70	13.65	+0.10	3	11539
11:27:51	13.65	13.70	13.70	+0.15	4	11536
11:27:46	13.65	13.70	13.65	+0.10	45	11532
11:27:23	13.65	13.70	13.70	+0.15	1	11487
11:27:16	13.65	13.70	13.70	+0.15	2	11486
11:27:15	13.65	13.70	13.65	+0.10	1	11484
11:26:58	13.65	13.70	13.70	+0.15	4	11483
11:26:56	13.65	13.70	13.65	+0.10	5	11479
11:26:53	13.65	13.70	13.70	+0.15	5	11474
11:26:40	13.65	13.70	13.70	+0.15	5	11469
11:26:35	13.65	13.70	13.70	+0.15	90	11464
11:26:32	13.65	13.70	13.70	+0.15	1	11374
11:26:26	13.65	13.70	13.70	+0.15	1	11373
11:26:14	13.65	13.70	13.65	+0.10	2	11372
11:26:07	13.65	13.70	13.65	+0.10	1	11370
11:25:58	13.65	13.70	13.65	+0.10	1	11369
11:25:45	13.65	13.70	13.65	+0.10	1	11368
11:25:38	13.65	13.70	13.65	+0.10	1	11367
11:25:32	13.65	13.70	13.65	+0.10	3	11366
11:24:34	13.65	13.70	13.70	+0.15	5	11363
11:24:02	13.65	13.70	13.65	+0.10	3	11358
11:23:46	13.65	13.70	13.70	+0.15	1	11355
11:23:46	13.65	13.70	13.65	+0.10	2	11354
11:23:45	13.65	13.70	13.65	+0.10	1	11352
11:23:22	13.65	13.70	13.70	+0.15	1	11351
11:23:15	13.65	13.70	13.65	+0.10	20	11350
11:22:53	13.65	13.70	13.65	+0.10	10	11330
11:22:41	13.65	13.70	13.70	+0.15	5	11320
11:22:11	13.65	13.70	13.65	+0.10	5	11315
11:22:04	13.65	13.70	13.65	+0.10	2	11310
11:21:51	13.65	13.70	13.65	+0.10	5	11308
11:21:37	13.65	13.70	13.65	+0.10	1	11303
11:21:30	13.65	13.70	13.65	+0.10	1	11302
11:21:08	13.65	13.70	13.65	+0.10	2	11301
11:21:01	13.65	13.70	13.70	+0.15	4	11299
11:20:43	13.65	13.70	13.65	+0.10	1	11295
11:20:21	13.65	13.70	13.65	+0.10	2	11294
11:20:21	13.65	13.70	13.70	+0.15	1	11292
11:20:07	13.65	13.70	13.65	+0.10	1	11291
11:19:19	13.65	13.70	13.70	+0.15	1	11290
11:18:16	13.65	13.70	13.65	+0.10	20	11289
11:18:04	13.65	13.70	13.65	+0.10	5	11269
11:17:50	13.65	13.70	13.65	+0.10	3	11264
11:17:35	13.65	13.70	13.65	+0.10	8	11261
11:17:13	13.65	13.70	13.65	+0.10	2	11253
11:17:13	13.65	13.70	13.65	+0.10	10	11251
11:16:44	13.65	13.70	13.65	+0.10	1	11241
11:16:35	13.65	13.70	13.65	+0.10	6	11240
11:16:34	13.65	13.70	13.70	+0.15	1	11234
11:16:27	13.65	13.70	13.65	+0.10	19	11233
11:15:24	13.65	13.70	13.65	+0.10	1	11214
11:15:23	13.65	13.70	13.70	+0.15	1	11213
11:15:22	13.65	13.70	13.70	+0.15	5	11212
11:15:13	13.65	13.70	13.65	+0.10	10	11207
11:15:00	13.65	13.70	13.65	+0.10	3	11197
11:15:00	13.65	13.70	13.65	+0.10	1	11194
11:14:45	13.65	13.70	13.65	+0.10	36	11193
11:14:25	13.65	13.70	13.70	+0.15	1	11157
11:14:23	13.65	13.70	13.70	+0.15	1	11156
11:14:17	13.65	13.70	13.65	+0.10	2	11155
11:14:00	13.65	13.70	13.70	+0.15	2	11153
11:13:53	13.65	13.70	13.65	+0.10	2	11151
11:13:39	13.65	13.70	13.65	+0.10	1	11149
11:13:09	13.65	13.70	13.65	+0.10	1	11148
11:13:06	13.65	13.70	13.65	+0.10	1	11147
11:13:02	13.65	13.70	13.65	+0.10	1	11146
11:12:33	13.65	13.70	13.65	+0.10	1	11145
11:12:31	13.65	13.70	13.70	+0.15	1	11144
11:12:31	13.65	13.70	13.70	+0.15	21	11143
11:12:24	13.65	13.70	13.65	+0.10	1	11122
11:12:12	13.65	13.70	13.65	+0.10	1	11121
11:12:12	13.65	13.70	13.65	+0.10	2	11120
11:12:02	13.65	13.70	13.65	+0.10	1	11118
11:12:01	13.65	13.70	13.65	+0.10	2	11117
11:11:57	13.65	13.70	13.65	+0.10	1	11115
11:11:48	13.65	13.70	13.65	+0.10	3	11114
11:11:27	13.65	13.70	13.65	+0.10	5	11111
11:11:05	13.65	13.70	13.65	+0.10	5	11106
11:10:38	13.65	13.70	13.65	+0.10	2	11101
11:09:48	13.65	13.70	13.70	+0.15	1	11099
11:09:47	13.65	13.70	13.65	+0.10	100	11098
11:09:06	13.65	13.70	13.70	+0.15	1	10998
11:08:43	13.65	13.70	13.70	+0.15	1	10997
11:08:17	13.65	13.70	13.65	+0.10	1	10996
11:08:12	13.65	13.70	13.65	+0.10	3	10995
11:08:11	13.65	13.70	13.65	+0.10	1	10992
11:08:06	13.65	13.70	13.65	+0.10	2	10991
11:07:42	13.65	13.70	13.65	+0.10	1	10989
11:07:38	13.65	13.70	13.70	+0.15	3	10988
11:07:33	13.65	13.70	13.65	+0.10	1	10985
11:07:27	13.65	13.70	13.65	+0.10	1	10984
11:06:02	13.65	13.70	13.65	+0.10	1	10983
11:05:45	13.65	13.70	13.65	+0.10	3	10982
11:05:33	13.65	13.70	13.65	+0.10	3	10979
11:05:23	13.65	13.70	13.65	+0.10	10	10976
11:05:00	13.65	13.70	13.70	+0.15	2	10966
11:04:40	13.65	13.70	13.65	+0.10	5	10964
11:04:34	13.65	13.70	13.65	+0.10	22	10959
11:04:30	13.65	13.70	13.65	+0.10	1	10937
11:04:19	13.65	13.70	13.70	+0.15	3	10936
11:04:16	13.65	13.70	13.65	+0.10	25	10933
11:04:01	13.65	13.70	13.70	+0.15	4	10908
11:04:01	13.65	13.70	13.65	+0.10	3	10904
11:03:39	13.65	13.70	13.65	+0.10	1	10901
11:03:29	13.65	13.70	13.65	+0.10	1	10900
11:02:49	13.65	13.70	13.65	+0.10	3	10899
11:02:14	13.65	13.70	13.70	+0.15	1	10896
11:02:01	13.65	13.70	13.65	+0.10	5	10895
11:01:50	13.65	13.70	13.65	+0.10	5	10890
11:01:31	13.65	13.70	13.65	+0.10	7	10885
11:01:29	13.65	13.70	13.65	+0.10	1	10878
11:01:25	13.65	13.70	13.65	+0.10	3	10877
11:01:04	13.65	13.70	13.65	+0.10	1	10874
11:01:00	13.65	13.70	13.65	+0.10	20	10873
11:00:59	13.65	13.70	13.70	+0.15	4	10853
11:00:53	13.65	13.70	13.70	+0.15	1	10849
11:00:53	13.65	13.70	13.70	+0.15	1	10848
11:00:50	13.65	13.70	13.65	+0.10	5	10847
11:00:29	13.65	13.70	13.70	+0.15	4	10842
10:59:58	13.65	13.70	13.70	+0.15	4	10838
10:59:13	13.65	13.70	13.70	+0.15	4	10834
10:58:50	13.65	13.70	13.65	+0.10	2	10830
10:58:42	13.65	13.70	13.70	+0.15	4	10828
10:58:40	13.65	13.70	13.65	+0.10	3	10824
10:58:23	13.65	13.70	13.65	+0.10	1	10821
10:58:16	13.65	13.70	13.65	+0.10	1	10820
10:58:13	13.65	13.70	13.65	+0.10	1	10819
10:57:57	13.65	13.70	13.65	+0.10	2	10818
10:57:55	13.65	13.70	13.70	+0.15	5	10816
10:57:43	13.65	13.70	13.65	+0.10	10	10811
10:57:18	13.65	13.70	13.70	+0.15	1	10801
10:57:02	13.65	13.70	13.65	+0.10	3	10800
10:57:00	13.65	13.70	13.65	+0.10	1	10797
10:56:58	13.65	13.70	13.65	+0.10	2	10796
10:56:54	13.65	13.70	13.70	+0.15	6	10794
10:56:48	13.65	13.70	13.65	+0.10	1	10788
10:56:47	13.65	13.70	13.65	+0.10	5	10787
10:56:47	13.65	13.70	13.70	+0.15	5	10782
10:56:38	13.65	13.70	13.65	+0.10	1	10777
10:56:16	13.65	13.70	13.65	+0.10	5	10776
10:56:09	13.65	13.70	13.65	+0.10	40	10771
10:56:03	13.65	13.70	13.70	+0.15	7	10731
10:56:01	13.65	13.70	13.65	+0.10	2	10724
10:55:59	13.65	13.70	13.65	+0.10	50	10722
10:55:55	13.65	13.70	13.65	+0.10	1	10672
10:55:39	13.65	13.70	13.65	+0.10	1	10671
10:55:34	13.65	13.70	13.65	+0.10	4	10670
10:55:31	13.65	13.70	13.70	+0.15	5	10666
10:55:12	13.65	13.70	13.65	+0.10	5	10661
10:55:04	13.65	13.70	13.65	+0.10	5	10656
10:54:58	13.65	13.70	13.65	+0.10	4	10651
10:54:30	13.65	13.70	13.70	+0.15	5	10647
10:54:13	13.65	13.70	13.70	+0.15	1	10642
10:54:12	13.65	13.70	13.70	+0.15	10	10641
10:54:00	13.65	13.70	13.70	+0.15	10	10631
10:53:25	13.65	13.70	13.70	+0.15	10	10621
10:53:24	13.65	13.70	13.65	+0.10	1	10611
10:53:12	13.65	13.70	13.70	+0.15	1	10610
10:53:12	13.65	13.70	13.70	+0.15	5	10609
10:52:41	13.65	13.70	13.70	+0.15	1	10604
10:52:07	13.65	13.70	13.70	+0.15	4	10603
10:52:06	13.65	13.70	13.70	+0.15	1	10599
10:51:40	13.65	13.70	13.70	+0.15	6	10598
10:51:34	13.65	13.70	13.70	+0.15	5	10592
10:51:16	13.65	13.70	13.65	+0.10	11	10587
10:51:16	13.65	13.70	13.65	+0.10	1	10576
10:50:51	13.65	13.70	13.65	+0.10	1	10575
10:50:50	13.65	13.70	13.70	+0.15	2	10574
10:50:32	13.65	13.70	13.65	+0.10	2	10572
10:50:32	13.65	13.70	13.65	+0.10	8	10570
10:50:06	13.65	13.70	13.65	+0.10	2	10562
10:50:03	13.65	13.70	13.65	+0.10	28	10560
10:50:02	13.65	13.70	13.65	+0.10	4	10532
10:49:35	13.65	13.70	13.65	+0.10	10	10528
10:49:16	13.65	13.70	13.65	+0.10	4	10518
10:48:41	13.65	13.70	13.70	+0.15	1	10514
10:48:17	13.65	13.70	13.65	+0.10	5	10513
10:47:36	13.65	13.70	13.65	+0.10	14	10508
10:47:08	13.65	13.70	13.65	+0.10	1	10494
10:46:53	13.65	13.70	13.65	+0.10	7	10493
10:46:47	13.65	13.70	13.65	+0.10	1	10486
10:46:15	13.65	13.70	13.65	+0.10	1	10485
10:46:03	13.65	13.70	13.65	+0.10	5	10484
10:45:41	13.65	13.70	13.65	+0.10	1	10479
10:45:29	13.65	13.70	13.65	+0.10	6	10478
10:45:15	13.65	13.70	13.70	+0.15	1	10472
10:45:11	13.65	13.70	13.65	+0.10	7	10471
10:45:00	13.65	13.70	13.70	+0.15	1	10464
10:44:32	13.65	13.70	13.65	+0.10	1	10463
10:44:31	13.65	13.70	13.70	+0.15	2	10462
10:44:11	13.65	13.70	13.65	+0.10	30	10460
10:44:07	13.65	13.70	13.65	+0.10	5	10430
10:43:07	13.65	13.70	13.70	+0.15	4	10425
10:43:05	13.65	13.70	13.65	+0.10	10	10421
10:42:31	13.65	13.70	13.65	+0.10	1	10411
10:42:30	13.65	13.70	13.70	+0.15	2	10410
10:42:10	13.65	13.70	13.65	+0.10	1	10408
10:42:02	13.65	13.70	13.65	+0.10	1	10407
10:41:43	13.65	13.70	13.65	+0.10	1	10406
10:41:30	13.65	13.70	13.65	+0.10	20	10405
10:41:18	13.65	13.70	13.70	+0.15	1	10385
10:41:10	13.65	13.70	13.70	+0.15	2	10384
10:40:47	13.65	13.70	13.65	+0.10	5	10382
10:40:43	13.65	13.70	13.65	+0.10	1	10377
10:40:37	13.65	13.70	13.65	+0.10	3	10376
10:40:33	13.65	13.70	13.65	+0.10	10	10373
10:40:09	13.65	13.70	13.65	+0.10	2	10363
10:40:01	13.65	13.70	13.65	+0.10	4	10361
10:39:56	13.65	13.70	13.65	+0.10	2	10357
10:39:42	13.65	13.70	13.65	+0.10	2	10355
10:39:40	13.65	13.70	13.65	+0.10	1	10353
10:39:38	13.65	13.70	13.65	+0.10	1	10352
10:39:37	13.65	13.70	13.65	+0.10	5	10351
10:39:34	13.65	13.70	13.65	+0.10	5	10346
10:39:10	13.65	13.70	13.65	+0.10	1	10341
10:38:58	13.65	13.70	13.65	+0.10	2	10340
10:38:52	13.65	13.70	13.65	+0.10	1	10338
10:38:34	13.65	13.70	13.65	+0.10	1	10337
10:38:25	13.65	13.70	13.65	+0.10	1	10336
10:38:02	13.65	13.70	13.65	+0.10	1	10335
10:37:52	13.65	13.70	13.65	+0.10	10	10334
10:37:44	13.65	13.70	13.65	+0.10	1	10324
10:37:34	13.65	13.70	13.70	+0.15	2	10323
10:37:29	13.65	13.70	13.65	+0.10	1	10321
10:37:14	13.65	13.70	13.65	+0.10	33	10320
10:37:02	13.65	13.70	13.65	+0.10	4	10287
10:37:00	13.65	13.70	13.65	+0.10	1	10283
10:36:45	13.65	13.70	13.65	+0.10	2	10282
10:36:32	13.65	13.70	13.65	+0.10	3	10280
10:36:13	13.65	13.70	13.65	+0.10	2	10277
10:35:46	13.65	13.70	13.70	+0.15	6	10275
10:35:45	13.65	13.70	13.65	+0.10	10	10269
10:35:45	13.60	13.65	13.65	+0.10	28	10259
10:35:45	13.60	13.65	13.65	+0.10	1	10231
10:35:45	13.60	13.65	13.65	+0.10	1	10230
10:35:39	13.60	13.65	13.65	+0.10	121	10229
10:35:39	13.60	13.65	13.65	+0.10	9	10108
10:35:38	13.60	13.65	13.65	+0.10	39	10099
10:35:38	13.65	13.70	13.65	+0.10	231	10060
10:35:28	13.65	13.70	13.65	+0.10	1	9829
10:35:16	13.65	13.70	13.65	+0.10	1	9828
10:35:16	13.65	13.70	13.65	+0.10	1	9827
10:35:12	13.65	13.70	13.65	+0.10	15	9826
10:35:12	13.65	13.70	13.65	+0.10	50	9811
10:35:11	13.65	13.70	13.65	+0.10	20	9761
10:34:51	13.65	13.70	13.65	+0.10	2	9741
10:34:24	13.65	13.70	13.65	+0.10	5	9739
10:34:11	13.65	13.70	13.65	+0.10	1	9734
10:34:11	13.65	13.70	13.65	+0.10	4	9733
10:34:02	13.65	13.70	13.65	+0.10	1	9729
10:33:55	13.65	13.70	13.65	+0.10	5	9728
10:33:55	13.65	13.70	13.65	+0.10	10	9723
10:33:37	13.65	13.70	13.65	+0.10	1	9713
10:33:22	13.65	13.70	13.65	+0.10	2	9712
10:33:10	13.65	13.70	13.65	+0.10	1	9710
10:33:05	13.65	13.70	13.65	+0.10	1	9709
10:32:44	13.65	13.70	13.65	+0.10	1	9708
10:32:43	13.65	13.70	13.65	+0.10	1	9707
10:32:41	13.65	13.70	13.65	+0.10	1	9706
10:32:37	13.65	13.70	13.65	+0.10	1	9705
10:32:37	13.65	13.70	13.65	+0.10	5	9704
10:32:34	13.65	13.70	13.65	+0.10	1	9699
10:32:34	13.65	13.70	13.65	+0.10	12	9698
10:32:30	13.65	13.70	13.65	+0.10	2	9686
10:32:28	13.65	13.70	13.65	+0.10	2	9684
10:32:28	13.65	13.70	13.65	+0.10	30	9682
10:32:14	13.65	13.70	13.65	+0.10	5	9652
10:31:57	13.65	13.70	13.65	+0.10	1	9647
10:31:44	13.65	13.70	13.65	+0.10	1	9646
10:31:44	13.65	13.70	13.65	+0.10	5	9645
10:31:43	13.65	13.70	13.65	+0.10	1	9640
10:31:43	13.65	13.70	13.65	+0.10	5	9639
10:31:40	13.65	13.70	13.65	+0.10	2	9634
10:31:35	13.65	13.70	13.65	+0.10	4	9632
10:31:26	13.65	13.70	13.65	+0.10	4	9628
10:31:24	13.65	13.70	13.65	+0.10	1	9624
10:31:12	13.65	13.70	13.65	+0.10	1	9623
10:31:02	13.65	13.70	13.65	+0.10	10	9622
10:31:02	13.65	13.70	13.65	+0.10	4	9612
10:30:59	13.65	13.70	13.70	+0.15	1	9608
10:30:57	13.65	13.70	13.65	+0.10	1	9607
10:30:40	13.65	13.70	13.65	+0.10	20	9606
10:30:19	13.65	13.70	13.65	+0.10	5	9586
10:30:15	13.65	13.70	13.65	+0.10	100	9581
10:30:15	13.65	13.70	13.65	+0.10	1	9481
10:30:06	13.65	13.70	13.70	+0.15	2	9480
10:29:55	13.65	13.70	13.65	+0.10	1	9478
10:29:45	13.65	13.70	13.65	+0.10	2	9477
10:29:43	13.65	13.70	13.65	+0.10	1	9475
10:29:43	13.65	13.70	13.65	+0.10	1	9474
10:29:31	13.65	13.70	13.65	+0.10	1	9473
10:29:30	13.65	13.70	13.65	+0.10	2	9472
10:29:30	13.65	13.70	13.65	+0.10	20	9470
10:29:15	13.65	13.70	13.65	+0.10	1	9450
10:29:14	13.65	13.70	13.65	+0.10	2	9449
10:29:08	13.65	13.70	13.65	+0.10	1	9447
10:29:08	13.65	13.70	13.65	+0.10	5	9446
10:29:02	13.65	13.70	13.65	+0.10	9	9441
10:29:02	13.65	13.70	13.65	+0.10	1	9432
10:28:44	13.65	13.70	13.65	+0.10	2	9431
10:28:42	13.65	13.70	13.65	+0.10	1	9429
10:28:34	13.65	13.70	13.65	+0.10	20	9428
10:28:29	13.65	13.70	13.65	+0.10	1	9408
10:28:18	13.65	13.70	13.65	+0.10	2	9407
10:28:17	13.65	13.70	13.65	+0.10	1	9405
10:28:08	13.65	13.70	13.65	+0.10	1	9404
10:28:06	13.65	13.70	13.65	+0.10	4	9403
10:28:01	13.65	13.70	13.65	+0.10	4	9399
10:28:00	13.65	13.70	13.65	+0.10	1	9395
10:27:41	13.65	13.70	13.65	+0.10	1	9394
10:27:32	13.65	13.70	13.65	+0.10	1	9393
10:27:18	13.65	13.70	13.65	+0.10	1	9392
10:27:02	13.65	13.70	13.65	+0.10	1	9391
10:26:55	13.65	13.70	13.65	+0.10	1	9390
10:26:51	13.65	13.70	13.65	+0.10	1	9389
10:26:47	13.65	13.70	13.65	+0.10	1	9388
10:26:34	13.65	13.70	13.65	+0.10	3	9387
10:26:32	13.65	13.70	13.65	+0.10	1	9384
10:26:24	13.65	13.70	13.65	+0.10	10	9383
10:25:50	13.65	13.70	13.65	+0.10	16	9373
10:25:49	13.60	13.65	13.65	+0.10	125	9357
10:25:49	13.65	13.70	13.65	+0.10	35	9232
10:25:45	13.65	13.70	13.65	+0.10	1	9197
10:25:45	13.65	13.70	13.65	+0.10	2	9196
10:25:45	13.65	13.70	13.65	+0.10	15	9194
10:25:33	13.65	13.70	13.65	+0.10	1	9179
10:25:20	13.65	13.70	13.65	+0.10	13	9178
10:25:10	13.65	13.70	13.65	+0.10	1	9165
10:24:50	13.60	13.65	13.65	+0.10	3	9164
10:24:47	13.60	13.65	13.65	+0.10	3	9161
10:24:36	13.60	13.65	13.65	+0.10	141	9158
10:24:35	13.60	13.65	13.65	+0.10	5	9017
10:24:00	13.60	13.65	13.65	+0.10	7	9012
10:23:33	13.60	13.65	13.65	+0.10	1	9005
10:23:30	13.60	13.65	13.65	+0.10	1	9004
10:23:21	13.60	13.65	13.65	+0.10	1	9003
10:23:17	13.60	13.65	13.65	+0.10	2	9002
10:23:12	13.65	13.70	13.65	+0.10	48	9000
10:23:12	13.65	13.70	13.65	+0.10	1	8952
10:23:00	13.65	13.70	13.65	+0.10	2	8951
10:22:59	13.65	13.70	13.65	+0.10	4	8949
10:22:59	13.65	13.70	13.65	+0.10	364	8945
10:22:59	13.65	13.70	13.65	+0.10	10	8581
10:22:43	13.65	13.70	13.65	+0.10	1	8571
10:22:33	13.65	13.70	13.65	+0.10	2	8570
10:22:17	13.65	13.70	13.65	+0.10	1	8568
10:22:12	13.65	13.70	13.65	+0.10	20	8567
10:21:48	13.65	13.70	13.65	+0.10	30	8547
10:21:33	13.65	13.70	13.65	+0.10	5	8517
10:21:04	13.65	13.70	13.65	+0.10	15	8512
10:20:58	13.65	13.70	13.65	+0.10	10	8497
10:20:57	13.65	13.70	13.65	+0.10	2	8487
10:20:38	13.65	13.70	13.65	+0.10	1	8485
10:20:15	13.65	13.70	13.65	+0.10	1	8484
10:20:07	13.65	13.70	13.65	+0.10	1	8483
10:19:55	13.65	13.70	13.65	+0.10	5	8482
10:19:47	13.65	13.70	13.65	+0.10	10	8477
10:19:44	13.65	13.70	13.65	+0.10	1	8467
10:19:40	13.65	13.70	13.65	+0.10	5	8466
10:19:38	13.65	13.70	13.70	+0.15	40	8461
10:19:26	13.65	13.70	13.65	+0.10	3	8421
10:19:10	13.65	13.70	13.65	+0.10	2	8418
10:19:06	13.65	13.70	13.65	+0.10	2	8416
10:19:01	13.65	13.70	13.65	+0.10	2	8414
10:19:01	13.65	13.70	13.65	+0.10	2	8412
10:18:31	13.65	13.70	13.65	+0.10	2	8410
10:18:22	13.65	13.70	13.70	+0.15	8	8408
10:18:20	13.65	13.70	13.65	+0.10	110	8400
10:18:19	13.65	13.70	13.65	+0.10	1	8290
10:18:10	13.65	13.70	13.65	+0.10	2	8289
10:17:52	13.65	13.70	13.65	+0.10	5	8287
10:17:51	13.65	13.70	13.70	+0.15	10	8282
10:17:49	13.65	13.70	13.70	+0.15	1	8272
10:17:19	13.65	13.70	13.70	+0.15	1	8271
10:17:05	13.65	13.70	13.65	+0.10	1	8270
10:16:33	13.65	13.70	13.65	+0.10	1	8269
10:16:32	13.65	13.70	13.65	+0.10	7	8268
10:16:26	13.65	13.70	13.70	+0.15	1	8261
10:16:25	13.65	13.70	13.65	+0.10	1	8260
10:16:21	13.65	13.70	13.65	+0.10	6	8259
10:16:18	13.65	13.70	13.65	+0.10	1	8253
10:16:12	13.65	13.70	13.65	+0.10	6	8252
10:16:11	13.65	13.70	13.65	+0.10	3	8246
10:16:06	13.65	13.70	13.65	+0.10	1	8243
10:15:59	13.65	13.70	13.65	+0.10	2	8242
10:15:59	13.65	13.70	13.65	+0.10	10	8240
10:15:55	13.65	13.70	13.65	+0.10	1	8230
10:15:55	13.65	13.70	13.65	+0.10	16	8229
10:15:55	13.65	13.70	13.65	+0.10	150	8213
10:15:52	13.65	13.70	13.65	+0.10	6	8063
10:15:52	13.65	13.70	13.65	+0.10	1	8057
10:15:49	13.65	13.70	13.65	+0.10	56	8056
10:15:49	13.65	13.70	13.65	+0.10	100	8000
10:15:39	13.65	13.70	13.70	+0.15	2	7900
10:15:38	13.65	13.70	13.65	+0.10	200	7898
10:15:38	13.65	13.70	13.70	+0.15	1	7698
10:15:37	13.65	13.70	13.65	+0.10	1	7697
10:15:36	13.65	13.70	13.65	+0.10	2	7696
10:15:31	13.65	13.70	13.65	+0.10	4	7694
10:15:22	13.65	13.70	13.65	+0.10	1	7690
10:15:20	13.65	13.70	13.65	+0.10	2	7689
10:15:20	13.65	13.70	13.70	+0.15	1	7687
10:15:11	13.65	13.70	13.65	+0.10	1	7686
10:15:08	13.65	13.70	13.65	+0.10	1	7685
10:14:52	13.65	13.70	13.65	+0.10	1	7684
10:14:38	13.65	13.70	13.65	+0.10	5	7683
10:14:22	13.65	13.70	13.65	+0.10	15	7678
10:14:16	13.65	13.70	13.65	+0.10	10	7663
10:13:41	13.65	13.70	13.65	+0.10	3	7653
10:13:25	13.65	13.70	13.65	+0.10	150	7650
10:13:12	13.65	13.70	13.70	+0.15	5	7500
10:13:07	13.65	13.70	13.65	+0.10	1	7495
10:13:01	13.65	13.70	13.65	+0.10	1	7494
10:13:00	13.65	13.70	13.70	+0.15	2	7493
10:12:58	13.65	13.70	13.70	+0.15	10	7491
10:12:38	13.65	13.70	13.70	+0.15	5	7481
10:12:33	13.65	13.70	13.65	+0.10	1	7476
10:12:19	13.65	13.70	13.65	+0.10	1	7475
10:12:17	13.65	13.70	13.65	+0.10	5	7474
10:11:58	13.65	13.70	13.70	+0.15	5	7469
10:11:51	13.65	13.70	13.65	+0.10	1	7464
10:11:46	13.65	13.70	13.65	+0.10	1	7463
10:11:28	13.65	13.70	13.65	+0.10	2	7462
10:11:28	13.65	13.70	13.70	+0.15	1	7460
10:11:21	13.65	13.70	13.70	+0.15	5	7459
10:11:01	13.65	13.70	13.65	+0.10	10	7454
10:10:45	13.65	13.70	13.70	+0.15	5	7444
10:10:41	13.65	13.70	13.70	+0.15	1	7439
10:10:32	13.65	13.70	13.65	+0.10	1	7438
10:10:12	13.65	13.70	13.70	+0.15	6	7437
10:09:29	13.65	13.70	13.65	+0.10	3	7431
10:09:16	13.65	13.70	13.70	+0.15	6	7428
10:09:15	13.65	13.70	13.65	+0.10	23	7422
10:09:12	13.65	13.70	13.65	+0.10	5	7399
10:08:57	13.65	13.70	13.65	+0.10	10	7394
10:08:53	13.65	13.70	13.65	+0.10	1	7384
10:08:23	13.65	13.70	13.70	+0.15	6	7383
10:08:00	13.65	13.70	13.70	+0.15	1	7377
10:07:40	13.65	13.70	13.70	+0.15	6	7376
10:07:01	13.65	13.70	13.65	+0.10	10	7370
10:06:55	13.65	13.70	13.70	+0.15	5	7360
10:06:53	13.65	13.70	13.70	+0.15	5	7355
10:06:37	13.65	13.70	13.70	+0.15	30	7350
10:06:20	13.65	13.70	13.70	+0.15	5	7320
10:06:11	13.65	13.70	13.65	+0.10	2	7315
10:06:09	13.65	13.70	13.65	+0.10	1	7313
10:06:01	13.65	13.70	13.65	+0.10	2	7312
10:05:41	13.65	13.70	13.70	+0.15	5	7310
10:05:26	13.65	13.70	13.65	+0.10	4	7305
10:05:19	13.65	13.70	13.65	+0.10	1	7301
10:05:15	13.65	13.70	13.65	+0.10	1	7300
10:05:07	13.65	13.70	13.65	+0.10	1	7299
10:05:04	13.65	13.70	13.65	+0.10	6	7298
10:05:02	13.65	13.70	13.70	+0.15	5	7292
10:05:00	13.65	13.70	13.70	+0.15	2	7287
10:04:51	13.65	13.70	13.65	+0.10	1	7285
10:04:44	13.65	13.70	13.65	+0.10	11	7284
10:04:36	13.65	13.70	13.65	+0.10	100	7273
10:04:35	13.65	13.70	13.65	+0.10	30	7173
10:04:35	13.65	13.70	13.65	+0.10	1	7143
10:04:29	13.65	13.70	13.65	+0.10	5	7142
10:04:15	13.65	13.70	13.65	+0.10	1	7137
10:04:05	13.65	13.70	13.70	+0.15	5	7136
10:04:04	13.65	13.70	13.65	+0.10	1	7131
10:03:54	13.65	13.70	13.65	+0.10	3	7130
10:03:49	13.65	13.70	13.65	+0.10	3	7127
10:03:38	13.65	13.70	13.70	+0.15	5	7124
10:03:13	13.65	13.70	13.70	+0.15	5	7119
10:02:52	13.65	13.70	13.70	+0.15	1	7114
10:02:52	13.65	13.70	13.70	+0.15	5	7113
10:02:50	13.65	13.70	13.70	+0.15	4	7108
10:02:50	13.65	13.70	13.70	+0.15	1	7104
10:02:48	13.65	13.70	13.70	+0.15	100	7103
10:02:45	13.65	13.70	13.70	+0.15	8	7003
10:02:38	13.65	13.70	13.70	+0.15	10	6995
10:02:31	13.65	13.70	13.65	+0.10	10	6985
10:02:20	13.65	13.70	13.70	+0.15	5	6975
10:02:16	13.65	13.70	13.65	+0.10	1	6970
10:01:55	13.65	13.70	13.70	+0.15	5	6969
10:01:32	13.65	13.70	13.70	+0.15	5	6964
10:01:08	13.65	13.70	13.70	+0.15	5	6959
10:00:55	13.65	13.70	13.65	+0.10	5	6954
10:00:44	13.65	13.70	13.70	+0.15	7	6949
10:00:41	13.65	13.70	13.65	+0.10	1	6942
10:00:37	13.65	13.70	13.65	+0.10	1	6941
10:00:30	13.65	13.70	13.65	+0.10	1	6940
10:00:13	13.65	13.70	13.70	+0.15	6	6939
10:00:02	13.65	13.70	13.65	+0.10	2	6933
10:00:02	13.65	13.70	13.65	+0.10	2	6931
09:59:54	13.65	13.70	13.70	+0.15	9	6929
09:59:51	13.65	13.70	13.65	+0.10	1	6920
09:59:50	13.65	13.70	13.70	+0.15	1	6919
09:59:49	13.65	13.70	13.70	+0.15	6	6918
09:59:48	13.65	13.70	13.65	+0.10	10	6912
09:59:28	13.65	13.70	13.65	+0.10	1	6902
09:59:24	13.65	13.70	13.70	+0.15	6	6901
09:59:20	13.65	13.70	13.65	+0.10	1	6895
09:59:17	13.65	13.70	13.70	+0.15	4	6894
09:59:16	13.65	13.70	13.65	+0.10	1	6890
09:59:13	13.65	13.70	13.70	+0.15	1	6889
09:59:05	13.65	13.70	13.70	+0.15	7	6888
09:58:50	13.65	13.70	13.65	+0.10	3	6881
09:58:45	13.65	13.70	13.65	+0.10	1	6878
09:58:37	13.65	13.70	13.70	+0.15	7	6877
09:58:35	13.65	13.70	13.65	+0.10	10	6870
09:58:31	13.65	13.70	13.70	+0.15	4	6860
09:58:08	13.65	13.70	13.70	+0.15	8	6856
09:58:05	13.65	13.70	13.65	+0.10	1	6848
09:57:47	13.65	13.70	13.70	+0.15	1	6847
09:57:44	13.65	13.70	13.70	+0.15	10	6846
09:57:42	13.65	13.70	13.65	+0.10	5	6836
09:57:42	13.65	13.70	13.70	+0.15	1	6831
09:57:41	13.65	13.70	13.70	+0.15	37	6830
09:57:41	13.65	13.70	13.70	+0.15	37	6793
09:57:14	13.65	13.70	13.65	+0.10	3	6756
09:57:14	13.65	13.70	13.65	+0.10	5	6753
09:57:11	13.65	13.70	13.70	+0.15	9	6748
09:56:34	13.65	13.70	13.65	+0.10	1	6739
09:56:21	13.65	13.70	13.65	+0.10	3	6738
09:56:02	13.65	13.70	13.65	+0.10	25	6735
09:55:57	13.65	13.70	13.65	+0.10	3	6710
09:55:57	13.65	13.70	13.70	+0.15	1	6707
09:55:47	13.65	13.70	13.70	+0.15	1	6706
09:55:47	13.65	13.70	13.70	+0.15	36	6705
09:55:41	13.65	13.70	13.65	+0.10	1	6669
09:55:39	13.65	13.70	13.70	+0.15	40	6668
09:55:37	13.65	13.70	13.65	+0.10	1	6628
09:55:30	13.65	13.70	13.65	+0.10	1	6627
09:55:05	13.65	13.70	13.65	+0.10	1	6626
09:54:20	13.65	13.70	13.65	+0.10	2	6625
09:53:43	13.65	13.70	13.65	+0.10	9	6623
09:53:37	13.65	13.70	13.65	+0.10	1	6614
09:53:17	13.65	13.70	13.70	+0.15	1	6613
09:52:37	13.65	13.70	13.70	+0.15	1	6612
09:52:36	13.65	13.70	13.65	+0.10	100	6611
09:52:31	13.65	13.70	13.65	+0.10	3	6511
09:52:31	13.65	13.70	13.70	+0.15	2	6508
09:52:31	13.65	13.70	13.70	+0.15	5	6506
09:52:31	13.60	13.65	13.65	+0.10	245	6501
09:52:27	13.60	13.65	13.65	+0.10	21	6256
09:52:26	13.60	13.65	13.65	+0.10	4	6235
09:52:26	13.60	13.65	13.65	+0.10	1	6231
09:52:26	13.60	13.65	13.65	+0.10	5	6230
09:52:26	13.60	13.65	13.65	+0.10	499	6225
09:52:01	13.60	13.65	13.65	+0.10	1	5726
09:52:00	13.60	13.65	13.65	+0.10	2	5725
09:51:59	13.60	13.65	13.65	+0.10	1	5723
09:51:59	13.60	13.65	13.65	+0.10	10	5722
09:51:59	13.60	13.65	13.65	+0.10	27	5712
09:51:58	13.60	13.65	13.65	+0.10	36	5685
09:51:57	13.60	13.65	13.65	+0.10	1	5649
09:51:57	13.60	13.65	13.65	+0.10	37	5648
09:51:45	13.60	13.65	13.60	+0.05	1	5611
09:51:45	13.60	13.65	13.60	+0.05	5	5610
09:51:13	13.60	13.65	13.60	+0.05	8	5605
09:50:28	13.60	13.65	13.60	+0.05	3	5597
09:50:27	13.60	13.65	13.60	+0.05	10	5594
09:50:24	13.60	13.65	13.65	+0.10	1	5584
09:50:08	13.60	13.65	13.60	+0.05	1	5583
09:50:02	13.60	13.65	13.60	+0.05	3	5582
09:49:18	13.60	13.65	13.65	+0.10	5	5579
09:49:12	13.60	13.65	13.60	+0.05	3	5574
09:48:51	13.60	13.65	13.65	+0.10	1	5571
09:48:51	13.60	13.65	13.60	+0.05	4	5570
09:48:50	13.60	13.65	13.65	+0.10	10	5566
09:48:50	13.60	13.65	13.60	+0.05	4	5556
09:48:49	13.60	13.65	13.60	+0.05	1	5552
09:48:39	13.60	13.65	13.65	+0.10	1	5551
09:48:16	13.60	13.65	13.60	+0.05	3	5550
09:47:52	13.60	13.65	13.65	+0.10	1	5547
09:47:44	13.60	13.65	13.60	+0.05	2	5546
09:47:42	13.60	13.65	13.60	+0.05	2	5544
09:47:23	13.60	13.65	13.60	+0.05	3	5542
09:47:13	13.60	13.65	13.65	+0.10	1	5539
09:47:07	13.60	13.65	13.60	+0.05	5	5538
09:46:55	13.60	13.65	13.60	+0.05	3	5533
09:46:31	13.60	13.65	13.60	+0.05	3	5530
09:46:19	13.60	13.65	13.65	+0.10	1	5527
09:46:18	13.60	13.65	13.65	+0.10	2	5526
09:46:04	13.60	13.65	13.65	+0.10	7	5524
09:46:01	13.65	13.70	13.65	+0.10	288	5517
09:46:01	13.65	13.70	13.65	+0.10	10	5229
09:46:01	13.65	13.70	13.65	+0.10	2	5219
09:45:58	13.65	13.70	13.65	+0.10	3	5217
09:45:40	13.65	13.70	13.65	+0.10	1	5214
09:45:33	13.65	13.70	13.65	+0.10	2	5213
09:45:32	13.65	13.70	13.65	+0.10	5	5211
09:45:31	13.65	13.70	13.65	+0.10	5	5206
09:45:31	13.65	13.70	13.65	+0.10	10	5201
09:45:16	13.65	13.70	13.65	+0.10	10	5191
09:45:09	13.65	13.70	13.65	+0.10	2	5181
09:45:00	13.65	13.70	13.65	+0.10	1	5179
09:44:50	13.65	13.70	13.65	+0.10	5	5178
09:44:42	13.65	13.70	13.65	+0.10	15	5173
09:44:27	13.65	13.70	13.65	+0.10	5	5158
09:44:15	13.65	13.70	13.65	+0.10	1	5153
09:44:14	13.65	13.70	13.65	+0.10	3	5152
09:44:09	13.65	13.70	13.65	+0.10	4	5149
09:44:05	13.65	13.70	13.65	+0.10	1	5145
09:44:02	13.65	13.70	13.65	+0.10	1	5144
09:44:00	13.65	13.70	13.65	+0.10	1	5143
09:43:17	13.65	13.70	13.65	+0.10	2	5142
09:43:10	13.65	13.70	13.70	+0.15	15	5140
09:43:09	13.65	13.70	13.65	+0.10	2	5125
09:42:53	13.65	13.70	13.65	+0.10	10	5123
09:42:42	13.65	13.70	13.70	+0.15	1	5113
09:42:37	13.65	13.70	13.65	+0.10	1	5112
09:42:31	13.65	13.70	13.65	+0.10	2	5111
09:42:26	13.65	13.70	13.65	+0.10	2	5109
09:42:22	13.65	13.70	13.65	+0.10	1	5107
09:42:18	13.65	13.70	13.65	+0.10	10	5106
09:42:09	13.65	13.70	13.65	+0.10	1	5096
09:42:08	13.65	13.70	13.65	+0.10	5	5095
09:41:52	13.65	13.70	13.70	+0.15	1	5090
09:41:40	13.65	13.70	13.65	+0.10	1	5089
09:41:21	13.65	13.70	13.65	+0.10	5	5088
09:41:13	13.65	13.70	13.65	+0.10	9	5083
09:41:02	13.65	13.70	13.70	+0.15	1	5074
09:40:56	13.65	13.70	13.65	+0.10	10	5073
09:40:53	13.65	13.70	13.70	+0.15	1	5063
09:40:52	13.65	13.70	13.65	+0.10	10	5062
09:40:52	13.65	13.70	13.65	+0.10	2	5052
09:40:41	13.65	13.70	13.65	+0.10	5	5050
09:40:35	13.65	13.70	13.65	+0.10	3	5045
09:40:04	13.65	13.70	13.65	+0.10	20	5042
09:40:02	13.65	13.70	13.70	+0.15	4	5022
09:39:58	13.65	13.70	13.65	+0.10	10	5018
09:39:41	13.65	13.70	13.65	+0.10	2	5008
09:39:34	13.65	13.70	13.65	+0.10	1	5006
09:39:32	13.65	13.70	13.65	+0.10	5	5005
09:39:31	13.65	13.70	13.65	+0.10	2	5000
09:39:23	13.65	13.70	13.65	+0.10	50	4998
09:39:16	13.65	13.70	13.65	+0.10	1	4948
09:38:42	13.65	13.70	13.65	+0.10	1	4947
09:38:31	13.65	13.70	13.65	+0.10	5	4946
09:38:28	13.65	13.70	13.65	+0.10	5	4941
09:38:16	13.65	13.70	13.65	+0.10	100	4936
09:38:09	13.65	13.70	13.65	+0.10	1	4836
09:38:06	13.65	13.70	13.70	+0.15	37	4835
09:37:59	13.65	13.70	13.65	+0.10	5	4798
09:37:53	13.65	13.70	13.65	+0.10	10	4793
09:37:46	13.65	13.70	13.65	+0.10	15	4783
09:37:46	13.65	13.70	13.65	+0.10	5	4768
09:37:44	13.65	13.70	13.65	+0.10	1	4763
09:37:37	13.65	13.70	13.65	+0.10	18	4762
09:37:29	13.65	13.70	13.65	+0.10	45	4744
09:37:28	13.65	13.70	13.65	+0.10	2	4699
09:37:21	13.65	13.70	13.65	+0.10	25	4697
09:37:12	13.65	13.70	13.65	+0.10	1	4672
09:37:00	13.65	13.70	13.70	+0.15	2	4671
09:36:18	13.65	13.70	13.65	+0.10	2	4669
09:36:10	13.65	13.70	13.65	+0.10	2	4667
09:36:00	13.65	13.70	13.65	+0.10	1	4665
09:35:59	13.65	13.70	13.70	+0.15	1	4664
09:35:56	13.65	13.70	13.65	+0.10	1	4663
09:35:45	13.65	13.70	13.65	+0.10	3	4662
09:35:38	13.65	13.70	13.65	+0.10	10	4659
09:35:35	13.65	13.70	13.70	+0.15	1	4649
09:35:29	13.65	13.70	13.65	+0.10	10	4648
09:35:28	13.65	13.70	13.65	+0.10	1	4638
09:35:19	13.65	13.70	13.65	+0.10	10	4637
09:35:18	13.65	13.70	13.65	+0.10	10	4627
09:34:59	13.65	13.70	13.65	+0.10	4	4617
09:34:52	13.65	13.70	13.65	+0.10	5	4613
09:34:49	13.65	13.70	13.65	+0.10	1	4608
09:34:36	13.65	13.70	13.65	+0.10	10	4607
09:34:35	13.65	13.70	13.65	+0.10	1	4597
09:34:35	13.65	13.70	13.65	+0.10	5	4596
09:34:32	13.65	13.70	13.65	+0.10	1	4591
09:34:30	13.65	13.70	13.65	+0.10	6	4590
09:34:26	13.65	13.70	13.65	+0.10	2	4584
09:34:22	13.65	13.70	13.65	+0.10	40	4582
09:33:55	13.65	13.70	13.65	+0.10	3	4542
09:33:54	13.65	13.70	13.65	+0.10	2	4539
09:33:50	13.65	13.70	13.65	+0.10	1	4537
09:33:36	13.65	13.70	13.65	+0.10	2	4536
09:33:24	13.65	13.70	13.65	+0.10	20	4534
09:32:50	13.65	13.70	13.65	+0.10	17	4514
09:32:40	13.65	13.70	13.65	+0.10	5	4497
09:32:18	13.65	13.70	13.70	+0.15	1	4492
09:32:16	13.65	13.70	13.70	+0.15	1	4491
09:32:13	13.65	13.70	13.70	+0.15	1	4490
09:31:55	13.65	13.70	13.70	+0.15	4	4489
09:31:46	13.65	13.70	13.65	+0.10	2	4485
09:31:45	13.65	13.70	13.65	+0.10	7	4483
09:31:44	13.65	13.70	13.65	+0.10	2	4476
09:31:37	13.65	13.70	13.70	+0.15	1	4474
09:31:23	13.65	13.70	13.65	+0.10	1	4473
09:31:11	13.65	13.70	13.70	+0.15	2	4472
09:30:22	13.65	13.70	13.70	+0.15	6	4470
09:30:21	13.65	13.70	13.65	+0.10	9	4464
09:30:19	13.65	13.70	13.70	+0.15	1	4455
09:30:14	13.65	13.70	13.70	+0.15	1	4454
09:30:00	13.65	13.70	13.70	+0.15	1	4453
09:29:55	13.65	13.70	13.70	+0.15	3	4452
09:29:52	13.65	13.70	13.70	+0.15	1	4449
09:29:52	13.65	13.70	13.70	+0.15	1	4448
09:29:52	13.65	13.70	13.70	+0.15	2	4447
09:29:50	13.65	13.70	13.70	+0.15	1	4445
09:29:49	13.65	13.70	13.70	+0.15	1	4444
09:29:46	13.65	13.70	13.65	+0.10	32	4443
09:29:27	13.65	13.70	13.70	+0.15	1	4411
09:29:11	13.65	13.70	13.70	+0.15	2	4410
09:28:56	13.65	13.70	13.70	+0.15	36	4408
09:28:55	13.65	13.70	13.70	+0.15	10	4372
09:28:55	13.65	13.70	13.70	+0.15	27	4362
09:28:43	13.65	13.70	13.70	+0.15	1	4335
09:28:10	13.65	13.70	13.65	+0.10	12	4334
09:27:56	13.65	13.70	13.65	+0.10	1	4322
09:27:49	13.65	13.70	13.70	+0.15	1	4321
09:27:48	13.65	13.70	13.70	+0.15	13	4320
09:27:33	13.65	13.70	13.70	+0.15	1	4307
09:27:17	13.65	13.70	13.70	+0.15	1	4306
09:27:16	13.65	13.70	13.65	+0.10	2	4305
09:27:13	13.65	13.70	13.65	+0.10	1	4303
09:27:13	13.65	13.70	13.70	+0.15	2	4302
09:27:10	13.65	13.70	13.70	+0.15	1	4300
09:27:05	13.65	13.70	13.65	+0.10	2	4299
09:27:01	13.65	13.70	13.65	+0.10	1	4297
09:26:59	13.65	13.70	13.70	+0.15	2	4296
09:26:59	13.65	13.70	13.65	+0.10	4	4294
09:26:59	13.65	13.70	13.65	+0.10	1	4290
09:26:56	13.65	13.70	13.65	+0.10	9	4289
09:26:48	13.65	13.70	13.65	+0.10	1	4280
09:26:45	13.65	13.70	13.65	+0.10	7	4279
09:26:26	13.65	13.70	13.65	+0.10	5	4272
09:26:14	13.65	13.70	13.65	+0.10	1	4267
09:26:07	13.65	13.70	13.65	+0.10	2	4266
09:26:02	13.65	13.70	13.65	+0.10	22	4264
09:25:58	13.65	13.70	13.65	+0.10	1	4242
09:25:58	13.65	13.70	13.70	+0.15	2	4241
09:25:54	13.65	13.70	13.70	+0.15	2	4239
09:25:54	13.65	13.70	13.65	+0.10	4	4237
09:25:49	13.65	13.70	13.70	+0.15	80	4233
09:25:45	13.65	13.70	13.70	+0.15	36	4153
09:25:44	13.65	13.70	13.70	+0.15	1	4117
09:25:44	13.65	13.70	13.70	+0.15	10	4116
09:25:44	13.65	13.70	13.70	+0.15	4	4106
09:25:44	13.65	13.70	13.70	+0.15	36	4102
09:25:41	13.65	13.70	13.70	+0.15	1	4066
09:25:41	13.65	13.70	13.70	+0.15	1	4065
09:25:29	13.65	13.70	13.70	+0.15	1	4064
09:25:19	13.65	13.70	13.65	+0.10	5	4063
09:25:14	13.65	13.70	13.65	+0.10	10	4058
09:25:10	13.65	13.70	13.65	+0.10	6	4048
09:24:53	13.65	13.70	13.65	+0.10	1	4042
09:24:35	13.65	13.70	13.70	+0.15	20	4041
09:24:19	13.65	13.70	13.70	+0.15	1	4021
09:24:06	13.65	13.70	13.70	+0.15	1	4020
09:23:59	13.65	13.70	13.70	+0.15	2	4019
09:23:44	13.65	13.70	13.65	+0.10	2	4017
09:23:44	13.65	13.70	13.70	+0.15	9	4015
09:23:35	13.65	13.70	13.70	+0.15	50	4006
09:23:26	13.65	13.70	13.70	+0.15	4	3956
09:23:18	13.65	13.70	13.70	+0.15	1	3952
09:23:18	13.65	13.70	13.70	+0.15	1	3951
09:23:03	13.65	13.70	13.65	+0.10	2	3950
09:23:00	13.65	13.70	13.70	+0.15	3	3948
09:22:58	13.65	13.70	13.70	+0.15	1	3945
09:22:38	13.65	13.70	13.70	+0.15	2	3944
09:22:26	13.65	13.70	13.65	+0.10	5	3942
09:22:25	13.65	13.70	13.70	+0.15	4	3937
09:22:21	13.65	13.70	13.70	+0.15	1	3933
09:22:20	13.65	13.70	13.70	+0.15	43	3932
09:22:19	13.65	13.70	13.70	+0.15	3	3889
09:22:19	13.65	13.70	13.65	+0.10	2	3886
09:22:07	13.65	13.70	13.65	+0.10	2	3884
09:21:23	13.65	13.70	13.70	+0.15	1	3882
09:21:22	13.65	13.70	13.70	+0.15	2	3881
09:21:18	13.65	13.70	13.70	+0.15	1	3879
09:21:15	13.65	13.70	13.70	+0.15	1	3878
09:21:14	13.65	13.70	13.70	+0.15	3	3877
09:21:14	13.65	13.70	13.70	+0.15	200	3874
09:21:06	13.65	13.70	13.65	+0.10	4	3674
09:21:02	13.65	13.70	13.65	+0.10	25	3670
09:20:57	13.65	13.70	13.65	+0.10	6	3645
09:20:54	13.65	13.70	13.70	+0.15	1	3639
09:20:53	13.65	13.70	13.70	+0.15	10	3638
09:20:51	13.65	13.70	13.70	+0.15	1	3628
09:20:49	13.65	13.70	13.70	+0.15	5	3627
09:20:34	13.65	13.70	13.70	+0.15	1	3622
09:20:33	13.65	13.70	13.70	+0.15	2	3621
09:20:30	13.65	13.70	13.70	+0.15	1	3619
09:20:27	13.65	13.70	13.65	+0.10	2	3618
09:20:26	13.65	13.70	13.65	+0.10	1	3616
09:20:24	13.65	13.70	13.70	+0.15	3	3615
09:20:21	13.65	13.70	13.65	+0.10	8	3612
09:20:21	13.60	13.70	13.70	+0.15	2	3604
09:20:21	13.60	13.65	13.65	+0.10	449	3602
09:20:21	13.60	13.65	13.65	+0.10	4	3153
09:20:16	13.60	13.65	13.65	+0.10	1	3149
09:20:16	13.60	13.65	13.65	+0.10	2	3148
09:20:15	13.60	13.65	13.65	+0.10	48	3146
09:20:15	13.60	13.65	13.65	+0.10	100	3098
09:20:13	13.60	13.65	13.65	+0.10	59	2998
09:20:13	13.60	13.65	13.65	+0.10	1	2939
09:20:13	13.60	13.65	13.65	+0.10	1	2938
09:20:13	13.60	13.65	13.65	+0.10	1	2937
09:20:13	13.60	13.65	13.65	+0.10	32	2936
09:20:13	13.60	13.65	13.65	+0.10	162	2904
09:20:11	13.60	13.65	13.65	+0.10	22	2742
09:20:11	13.60	13.65	13.65	+0.10	43	2720
09:20:00	13.60	13.65	13.65	+0.10	2	2677
09:19:55	13.60	13.65	13.65	+0.10	1	2675
09:19:48	13.60	13.65	13.65	+0.10	1	2674
09:19:28	13.60	13.65	13.60	+0.05	1	2673
09:19:08	13.60	13.65	13.60	+0.05	2	2672
09:18:53	13.60	13.65	13.60	+0.05	1	2670
09:18:34	13.60	13.65	13.60	+0.05	2	2669
09:18:33	13.60	13.65	13.60	+0.05	1	2667
09:18:31	13.60	13.65	13.60	+0.05	2	2666
09:18:30	13.60	13.65	13.60	+0.05	1	2664
09:18:25	13.60	13.65	13.65	+0.10	6	2663
09:18:14	13.60	13.65	13.60	+0.05	1	2657
09:18:01	13.60	13.65	13.60	+0.05	10	2656
09:17:53	13.60	13.65	13.65	+0.10	2	2646
09:17:48	13.60	13.65	13.65	+0.10	1	2644
09:17:37	13.60	13.65	13.60	+0.05	1	2643
09:17:30	13.60	13.65	13.65	+0.10	15	2642
09:17:25	13.60	13.65	13.65	+0.10	1	2627
09:17:25	13.60	13.65	13.60	+0.05	3	2626
09:17:05	13.60	13.65	13.60	+0.05	20	2623
09:17:02	13.60	13.65	13.65	+0.10	5	2603
09:17:00	13.60	13.65	13.65	+0.10	2	2598
09:16:56	13.60	13.65	13.65	+0.10	1	2596
09:16:39	13.60	13.65	13.65	+0.10	2	2595
09:16:29	13.60	13.65	13.65	+0.10	1	2593
09:16:08	13.60	13.65	13.65	+0.10	1	2592
09:15:52	13.60	13.65	13.65	+0.10	1	2591
09:15:52	13.60	13.65	13.65	+0.10	60	2590
09:15:48	13.60	13.65	13.65	+0.10	1	2530
09:15:23	13.60	13.65	13.60	+0.05	1	2529
09:15:15	13.60	13.65	13.60	+0.05	2	2528
09:14:56	13.60	13.65	13.60	+0.05	1	2526
09:14:50	13.60	13.65	13.60	+0.05	17	2525
09:14:43	13.60	13.65	13.60	+0.05	5	2508
09:14:41	13.60	13.65	13.60	+0.05	5	2503
09:14:27	13.60	13.65	13.60	+0.05	2	2498
09:14:25	13.60	13.65	13.65	+0.10	43	2496
09:14:11	13.60	13.65	13.60	+0.05	1	2453
09:14:07	13.60	13.65	13.65	+0.10	2	2452
09:13:56	13.60	13.65	13.60	+0.05	5	2450
09:13:54	13.60	13.65	13.65	+0.10	2	2445
09:13:47	13.60	13.65	13.60	+0.05	5	2443
09:13:37	13.60	13.65	13.60	+0.05	2	2438
09:13:30	13.60	13.65	13.60	+0.05	201	2436
09:13:11	13.60	13.65	13.60	+0.05	1	2235
09:12:36	13.60	13.65	13.60	+0.05	1	2234
09:12:11	13.60	13.65	13.60	+0.05	1	2233
09:12:10	13.60	13.65	13.60	+0.05	1	2232
09:12:02	13.60	13.65	13.60	+0.05	5	2231
09:11:56	13.60	13.65	13.60	+0.05	7	2226
09:11:26	13.60	13.65	13.60	+0.05	1	2219
09:11:26	13.60	13.65	13.60	+0.05	472	2218
09:11:26	13.65	13.70	13.65	+0.10	298	1746
09:11:21	13.65	13.70	13.65	+0.10	20	1448
09:11:12	13.65	13.70	13.70	+0.15	1	1428
09:10:59	13.65	13.70	13.65	+0.10	10	1427
09:10:58	13.65	13.70	13.65	+0.10	10	1417
09:10:58	13.65	13.70	13.65	+0.10	1	1407
09:10:43	13.65	13.70	13.65	+0.10	1	1406
09:10:39	13.65	13.70	13.65	+0.10	1	1405
09:10:17	13.65	13.70	13.65	+0.10	20	1404
09:10:13	13.65	13.70	13.65	+0.10	6	1384
09:10:09	13.65	13.70	13.65	+0.10	1	1378
09:10:06	13.65	13.70	13.65	+0.10	1	1377
09:09:56	13.65	13.70	13.65	+0.10	15	1376
09:09:54	13.65	13.70	13.65	+0.10	1	1361
09:09:53	13.65	13.70	13.65	+0.10	20	1360
09:09:28	13.65	13.70	13.70	+0.15	33	1340
09:09:17	13.65	13.70	13.70	+0.15	1	1307
09:09:14	13.65	13.70	13.65	+0.10	1	1306
09:09:13	13.65	13.70	13.65	+0.10	242	1305
09:09:13	13.65	13.70	13.65	+0.10	1	1063
09:09:00	13.65	13.70	13.65	+0.10	2	1062
09:09:00	13.65	13.70	13.65	+0.10	3	1060
09:08:57	13.65	13.70	13.70	+0.15	30	1057
09:08:42	13.65	13.70	13.65	+0.10	4	1027
09:08:42	13.65	13.70	13.65	+0.10	2	1023
09:08:38	13.65	13.70	13.65	+0.10	1	1021
09:08:35	13.65	13.70	13.65	+0.10	5	1020
09:08:20	13.65	13.70	13.65	+0.10	1	1015
09:08:07	13.65	13.70	13.65	+0.10	10	1014
09:08:01	13.65	13.70	13.70	+0.15	1	1004
09:07:50	13.65	13.70	13.65	+0.10	1	1003
09:07:29	13.65	13.70	13.65	+0.10	5	1002
09:07:26	13.65	13.70	13.65	+0.10	10	997
09:07:17	13.65	13.70	13.65	+0.10	1	987
09:07:02	13.65	13.70	13.65	+0.10	2	986
09:06:58	13.65	13.70	13.65	+0.10	20	984
09:06:57	13.65	13.70	13.65	+0.10	2	964
09:06:44	13.65	13.70	13.65	+0.10	30	962
09:06:38	13.65	13.70	13.65	+0.10	25	932
09:06:32	13.65	13.70	13.70	+0.15	1	907
09:06:26	13.65	13.70	13.65	+0.10	1	906
09:06:23	13.65	13.70	13.65	+0.10	1	905
09:06:15	13.65	13.70	13.65	+0.10	1	904
09:06:14	13.65	13.70	13.65	+0.10	5	903
09:06:13	13.65	13.70	13.65	+0.10	1	898
09:05:51	13.65	13.70	13.65	+0.10	1	897
09:05:51	13.65	13.70	13.65	+0.10	1	896
09:05:50	13.65	13.70	13.65	+0.10	1	895
09:05:45	13.65	13.70	13.65	+0.10	3	894
09:05:32	13.65	13.70	13.65	+0.10	1	891
09:05:24	13.65	13.70	13.65	+0.10	1	890
09:05:13	13.65	13.70	13.65	+0.10	10	889
09:05:06	13.65	13.70	13.65	+0.10	70	879
09:04:53	13.65	13.70	13.65	+0.10	1	809
09:04:50	13.65	13.70	13.65	+0.10	10	808
09:04:48	13.65	13.70	13.65	+0.10	5	798
09:04:38	13.65	13.70	13.65	+0.10	20	793
09:04:36	13.65	13.70	13.65	+0.10	2	773
09:04:24	13.65	13.70	13.65	+0.10	2	771
09:04:14	13.65	13.70	13.70	+0.15	1	769
09:04:13	13.65	13.70	13.65	+0.10	10	768
09:04:01	13.65	13.70	13.65	+0.10	20	758
09:04:00	13.65	13.70	13.65	+0.10	5	738
09:03:56	13.60	13.65	13.65	+0.10	4	733
09:03:53	13.60	13.65	13.65	+0.10	1	729
09:03:52	13.60	13.65	13.65	+0.10	1	728
09:03:50	13.60	13.65	13.65	+0.10	7	727
09:03:49	13.60	13.65	13.65	+0.10	1	720
09:03:47	13.60	13.65	13.65	+0.10	1	719
09:03:47	13.60	13.65	13.65	+0.10	13	718
09:03:27	13.60	13.65	13.65	+0.10	3	705
09:03:16	13.60	13.65	13.65	+0.10	1	702
09:03:10	13.60	13.65	13.65	+0.10	52	701
09:03:10	13.60	13.65	13.65	+0.10	100	649
09:03:07	13.60	13.65	13.65	+0.10	2	549
09:02:52	13.60	13.65	13.65	+0.10	10	547
09:02:45	13.60	13.65	13.65	+0.10	1	537
09:02:12	13.60	13.65	13.65	+0.10	1	536
09:02:11	13.60	13.65	13.60	+0.05	5	535
09:02:10	13.60	13.65	13.65	+0.10	20	530
09:02:02	13.60	13.65	13.65	+0.10	2	510
09:01:57	13.60	13.65	13.65	+0.10	1	508
09:01:40	13.65	13.70	13.65	+0.10	96	507
09:01:40	13.65	13.70	13.65	+0.10	61	411
09:01:32	13.65	13.70	13.65	+0.10	1	350
09:01:27	13.65	13.70	13.65	+0.10	10	349
09:01:24	13.65	13.70	13.65	+0.10	55	339
09:01:12	13.65	13.70	13.70	+0.15	1	284
09:01:03	13.65	13.70	13.70	+0.15	6	283
09:00:56	13.65	13.70	13.65	+0.10	10	277
09:00:56	13.65	13.70	13.70	+0.15	10	267
09:00:54	13.65	13.70	13.65	+0.10	4	257
09:00:42	13.65	13.70	13.65	+0.10	2	253
09:00:42	13.65	13.70	13.65	+0.10	1	251
09:00:01	--	--	13.65	+0.10	250	250

　

其他人也逛...

MyCard 5000點虛擬點數卡

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

PChome儲值 20, 000元

PChome 購物儲值6, 000元

PChome 購物儲值25, 000元

PChome 購物儲值30, 000元

MyCard 2000點虛擬點數卡

MyCard 3290點虛擬點數卡

PChome 購物儲值10, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

4月揪愛儲值-儲值5, 000元送50加碼金

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

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100, 000元

欣興首季獲利年減逾4成每股賺1...

AI讓機械零組件出貨超預期批發...

我的自選股

即時重大訊息

‧改善資本不力金管會開鍘新光金...
‧美國強彈激勵台股大漲逾400點...
‧友達ADR23日下跌0.255美元跌幅4...

加密貨幣

比特幣BTC	66614.27	-223.41	-0.33%
以太幣ETH	3228.83	27.18	0.85%
瑞波幣XRP	0.545558	-0.01	-2.02%
比特幣現金BCH	506.68	-15.55	-2.98%
萊特幣LTC	86.10	0.63	0.74%
卡達幣ADA	0.500712	-0.02	-3.13%
波場幣TRX	0.112933	0.00	0.57%
恆星幣XLM	0.118373	0.00	0.12%

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。