最新長榮航：客運票價回不去了明年新增達拉斯航點熱門台股挑戰月線未果外資連2買加碼航運AI與金融股

更新報價

兆　勁 (2444) 通信網路業上市

18.75 ▲+0.25 +1.35% 1.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.25	6,007	18.75	6	18.80	26	18.55	19.10	18.30	18.50

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	18.75	18.80	18.75	+0.25	2	6007
13:30:00	18.75	18.80	18.75	+0.25	54	6005
13:24:46	18.75	18.80	18.75	+0.25	1	5951
13:24:42	18.75	18.80	18.75	+0.25	2	5950
13:24:37	18.70	18.75	18.75	+0.25	22	5948
13:24:09	18.70	18.75	18.75	+0.25	20	5926
13:24:08	18.70	18.75	18.70	+0.20	1	5906
13:23:51	18.70	18.75	18.75	+0.25	5	5905
13:23:40	18.70	18.75	18.70	+0.20	5	5900
13:23:18	18.70	18.75	18.70	+0.20	1	5895
13:23:14	18.70	18.75	18.70	+0.20	3	5894
13:23:12	18.70	18.75	18.75	+0.25	2	5891
13:22:54	18.70	18.75	18.70	+0.20	1	5889
13:22:26	18.70	18.75	18.70	+0.20	1	5888
13:22:07	18.70	18.75	18.70	+0.20	1	5887
13:21:55	18.70	18.75	18.70	+0.20	1	5886
13:21:49	18.70	18.75	18.70	+0.20	1	5885
13:21:36	18.70	18.75	18.70	+0.20	1	5884
13:21:22	18.70	18.75	18.70	+0.20	1	5883
13:21:12	18.70	18.75	18.70	+0.20	1	5882
13:21:02	18.70	18.75	18.70	+0.20	1	5881
13:20:40	18.70	18.75	18.70	+0.20	1	5880
13:20:38	18.70	18.75	18.70	+0.20	1	5879
13:20:24	18.70	18.75	18.70	+0.20	14	5878
13:20:20	18.70	18.75	18.70	+0.20	1	5864
13:20:09	18.70	18.75	18.70	+0.20	1	5863
13:20:02	18.70	18.75	18.70	+0.20	1	5862
13:19:41	18.70	18.75	18.70	+0.20	1	5861
13:19:21	18.70	18.75	18.70	+0.20	10	5860
13:18:51	18.70	18.75	18.70	+0.20	12	5850
13:18:45	18.70	18.75	18.70	+0.20	50	5838
13:18:28	18.70	18.75	18.70	+0.20	2	5788
13:17:50	18.70	18.75	18.70	+0.20	7	5786
13:16:15	18.70	18.80	18.70	+0.20	2	5779
13:16:02	18.70	18.80	18.70	+0.20	5	5777
13:15:18	18.70	18.75	18.70	+0.20	2	5772
13:14:48	18.70	18.75	18.70	+0.20	1	5770
13:14:41	18.70	18.75	18.75	+0.25	1	5769
13:14:17	18.70	18.75	18.75	+0.25	2	5768
13:14:01	18.75	18.80	18.75	+0.25	12	5766
13:13:59	18.75	18.80	18.75	+0.25	2	5754
13:13:54	18.75	18.80	18.80	+0.30	3	5752
13:13:37	18.75	18.80	18.75	+0.25	3	5749
13:12:48	18.75	18.80	18.75	+0.25	3	5746
13:12:42	18.75	18.80	18.75	+0.25	1	5743
13:12:37	18.70	18.75	18.75	+0.25	3	5742
13:12:32	18.70	18.75	18.70	+0.20	5	5739
13:11:35	18.70	18.75	18.70	+0.20	8	5734
13:11:28	18.70	18.75	18.70	+0.20	1	5726
13:10:42	18.75	18.80	18.75	+0.25	1	5725
13:10:25	18.75	18.80	18.75	+0.25	5	5724
13:10:22	18.75	18.80	18.75	+0.25	10	5719
13:10:15	18.75	18.80	18.75	+0.25	2	5709
13:07:29	18.70	18.75	18.75	+0.25	6	5707
13:06:58	18.70	18.75	18.75	+0.25	2	5701
13:06:28	18.70	18.75	18.70	+0.20	2	5699
13:05:35	18.70	18.75	18.70	+0.20	1	5697
13:05:05	18.70	18.75	18.70	+0.20	1	5696
13:04:59	18.70	18.75	18.70	+0.20	2	5695
13:02:43	18.70	18.80	18.70	+0.20	2	5693
12:59:30	18.70	18.80	18.70	+0.20	1	5691
12:57:51	18.70	18.80	18.70	+0.20	2	5690
12:57:22	18.70	18.80	18.70	+0.20	1	5688
12:56:42	18.70	18.80	18.70	+0.20	5	5687
12:56:18	18.75	18.80	18.75	+0.25	1	5682
12:55:40	18.70	18.80	18.70	+0.20	1	5681
12:55:21	18.70	18.80	18.70	+0.20	5	5680
12:55:10	18.75	18.80	18.75	+0.25	30	5675
12:55:02	18.75	18.80	18.75	+0.25	5	5645
12:54:10	18.75	18.85	18.75	+0.25	2	5640
12:53:22	18.80	18.85	18.80	+0.30	1	5638
12:52:35	18.80	18.85	18.80	+0.30	1	5637
12:52:22	18.80	18.85	18.80	+0.30	2	5636
12:51:43	18.75	18.85	18.75	+0.25	2	5634
12:51:36	18.75	18.80	18.80	+0.30	3	5632
12:51:22	18.75	18.80	18.80	+0.30	4	5629
12:51:18	18.75	18.80	18.80	+0.30	2	5625
12:50:36	18.75	18.80	18.80	+0.30	1	5623
12:50:34	18.70	18.75	18.75	+0.25	1	5622
12:50:28	18.70	18.75	18.75	+0.25	4	5621
12:50:11	18.70	18.75	18.75	+0.25	1	5617
12:50:05	18.70	18.75	18.70	+0.20	1	5616
12:48:29	18.70	18.75	18.70	+0.20	1	5615
12:48:22	18.70	18.75	18.70	+0.20	1	5614
12:47:37	18.70	18.75	18.70	+0.20	1	5613
12:46:24	18.70	18.75	18.70	+0.20	1	5612
12:46:04	18.70	18.75	18.70	+0.20	10	5611
12:45:06	18.70	18.75	18.70	+0.20	8	5601
12:45:02	18.70	18.75	18.70	+0.20	1	5593
12:44:38	18.70	18.75	18.70	+0.20	5	5592
12:44:37	18.70	18.75	18.70	+0.20	1	5587
12:44:17	18.70	18.75	18.75	+0.25	2	5586
12:43:05	18.70	18.75	18.75	+0.25	5	5584
12:40:46	18.70	18.75	18.75	+0.25	1	5579
12:40:32	18.70	18.75	18.75	+0.25	1	5578
12:39:55	18.70	18.75	18.75	+0.25	1	5577
12:38:42	18.70	18.75	18.75	+0.25	1	5576
12:36:39	18.70	18.75	18.75	+0.25	1	5575
12:34:25	18.70	18.75	18.75	+0.25	1	5574
12:34:21	18.70	18.75	18.75	+0.25	1	5573
12:33:58	18.70	18.75	18.75	+0.25	1	5572
12:33:41	18.70	18.75	18.70	+0.20	2	5571
12:33:12	18.70	18.75	18.70	+0.20	2	5569
12:32:50	18.70	18.75	18.70	+0.20	17	5567
12:31:22	18.70	18.75	18.70	+0.20	1	5550
12:31:13	18.70	18.75	18.70	+0.20	5	5549
12:29:32	18.75	18.80	18.75	+0.25	1	5544
12:28:18	18.75	18.80	18.75	+0.25	3	5543
12:28:16	18.75	18.80	18.75	+0.25	2	5540
12:27:12	18.75	18.80	18.75	+0.25	1	5538
12:24:44	18.75	18.80	18.75	+0.25	4	5537
12:24:38	18.75	18.80	18.75	+0.25	5	5533
12:24:31	18.75	18.80	18.80	+0.30	2	5528
12:24:30	18.75	18.80	18.75	+0.25	1	5526
12:24:26	18.75	18.80	18.80	+0.30	1	5525
12:24:10	18.80	18.85	18.80	+0.30	2	5524
12:24:01	18.80	18.85	18.80	+0.30	1	5522
12:23:18	18.80	18.85	18.80	+0.30	2	5521
12:23:01	18.80	18.85	18.80	+0.30	10	5519
12:23:00	18.80	18.85	18.80	+0.30	1	5509
12:23:00	18.80	18.85	18.80	+0.30	10	5508
12:22:32	18.80	18.85	18.80	+0.30	1	5498
12:21:36	18.80	18.85	18.80	+0.30	10	5497
12:20:32	18.75	18.80	18.80	+0.30	3	5487
12:20:32	18.75	18.80	18.80	+0.30	1	5484
12:19:29	18.75	18.80	18.75	+0.25	2	5483
12:18:47	18.75	18.80	18.75	+0.25	2	5481
12:18:17	18.75	18.80	18.80	+0.30	1	5479
12:17:37	18.75	18.80	18.80	+0.30	1	5478
12:17:06	18.75	18.80	18.80	+0.30	1	5477
12:16:19	18.75	18.85	18.75	+0.25	1	5476
12:15:44	18.75	18.80	18.80	+0.30	1	5475
12:14:13	18.80	18.85	18.80	+0.30	1	5474
12:13:40	18.75	18.85	18.85	+0.35	2	5473
12:12:41	18.80	18.85	18.80	+0.30	1	5471
12:12:19	18.75	18.85	18.85	+0.35	1	5470
12:12:13	18.75	18.80	18.80	+0.30	3	5469
12:12:13	18.70	18.75	18.75	+0.25	7	5466
12:11:37	18.65	18.70	18.70	+0.20	63	5459
12:11:05	18.60	18.65	18.65	+0.15	1	5396
12:11:05	18.60	18.65	18.60	+0.10	1	5395
12:10:16	18.60	18.70	18.60	+0.10	1	5394
12:09:36	18.65	18.70	18.65	+0.15	1	5393
12:09:34	18.65	18.70	18.65	+0.15	1	5392
12:08:59	18.65	18.70	18.65	+0.15	4	5391
12:08:02	18.65	18.70	18.65	+0.15	3	5387
12:07:54	18.65	18.70	18.65	+0.15	20	5384
12:06:59	18.65	18.70	18.65	+0.15	2	5364
12:06:39	18.65	18.70	18.65	+0.15	1	5362
12:06:24	18.65	18.70	18.65	+0.15	6	5361
12:06:21	18.65	18.70	18.65	+0.15	1	5355
12:05:18	18.65	18.70	18.65	+0.15	1	5354
12:01:38	18.65	18.70	18.65	+0.15	1	5353
11:57:58	18.65	18.70	18.65	+0.15	2	5352
11:57:21	18.65	18.70	18.65	+0.15	2	5350
11:57:09	18.65	18.70	18.65	+0.15	2	5348
11:56:53	18.65	18.70	18.65	+0.15	1	5346
11:54:36	18.65	18.70	18.65	+0.15	1	5345
11:51:54	18.60	18.65	18.65	+0.15	2	5344
11:51:31	18.60	18.65	18.60	+0.10	1	5342
11:50:43	18.60	18.65	18.60	+0.10	1	5341
11:50:37	18.60	18.65	18.65	+0.15	1	5340
11:50:35	18.60	18.65	18.60	+0.10	4	5339
11:50:15	18.60	18.65	18.65	+0.15	5	5335
11:49:53	18.60	18.65	18.65	+0.15	5	5330
11:49:10	18.60	18.65	18.65	+0.15	1	5325
11:48:40	18.60	18.65	18.65	+0.15	1	5324
11:48:31	18.60	18.65	18.60	+0.10	1	5323
11:48:15	18.60	18.65	18.60	+0.10	1	5322
11:48:11	18.60	18.65	18.65	+0.15	1	5321
11:47:41	18.60	18.65	18.65	+0.15	4	5320
11:47:41	18.60	18.65	18.65	+0.15	1	5316
11:47:39	18.60	18.65	18.65	+0.15	4	5315
11:47:39	18.60	18.65	18.65	+0.15	3	5311
11:46:46	18.60	18.65	18.65	+0.15	4	5308
11:46:46	18.60	18.65	18.65	+0.15	1	5304
11:46:40	18.60	18.65	18.60	+0.10	4	5303
11:46:11	18.60	18.65	18.65	+0.15	4	5299
11:46:11	18.65	18.75	18.65	+0.15	24	5295
11:43:51	18.70	18.75	18.70	+0.20	1	5271
11:43:45	18.65	18.75	18.65	+0.15	2	5270
11:42:58	18.60	18.65	18.65	+0.15	2	5268
11:42:48	18.60	18.65	18.65	+0.15	1	5266
11:42:48	18.60	18.65	18.65	+0.15	2	5265
11:42:18	18.65	18.75	18.65	+0.15	10	5263
11:42:12	18.65	18.70	18.65	+0.15	50	5253
11:42:09	18.65	18.70	18.65	+0.15	1	5203
11:41:58	18.65	18.70	18.65	+0.15	5	5202
11:41:17	18.70	18.75	18.70	+0.20	7	5197
11:41:06	18.70	18.75	18.70	+0.20	5	5190
11:41:02	18.70	18.75	18.70	+0.20	20	5185
11:40:55	18.70	18.75	18.70	+0.20	7	5165
11:40:39	18.70	18.75	18.70	+0.20	10	5158
11:40:37	18.70	18.75	18.70	+0.20	4	5148
11:40:18	18.70	18.75	18.70	+0.20	4	5144
11:38:58	18.70	18.75	18.75	+0.25	5	5140
11:38:52	18.70	18.75	18.70	+0.20	1	5135
11:37:11	18.70	18.75	18.75	+0.25	1	5134
11:37:10	18.70	18.75	18.70	+0.20	1	5133
11:36:49	18.70	18.75	18.70	+0.20	2	5132
11:35:39	18.75	18.80	18.75	+0.25	1	5130
11:34:22	18.70	18.75	18.75	+0.25	3	5129
11:33:47	18.75	18.85	18.75	+0.25	7	5126
11:33:42	18.75	18.85	18.85	+0.35	1	5119
11:33:40	18.80	18.85	18.80	+0.30	2	5118
11:33:39	18.75	18.80	18.80	+0.30	1	5116
11:33:30	18.75	18.80	18.75	+0.25	20	5115
11:30:43	18.80	18.85	18.80	+0.30	4	5095
11:30:20	18.75	18.80	18.80	+0.30	7	5091
11:30:02	18.75	18.80	18.75	+0.25	2	5084
11:29:47	18.75	18.80	18.80	+0.30	1	5082
11:28:18	18.75	18.80	18.80	+0.30	5	5081
11:27:08	18.75	18.85	18.75	+0.25	1	5076
11:25:57	18.75	18.85	18.75	+0.25	2	5075
11:25:38	18.80	18.85	18.80	+0.30	20	5073
11:25:24	18.80	18.85	18.80	+0.30	5	5053
11:22:58	18.80	18.85	18.80	+0.30	1	5048
11:21:57	18.80	18.85	18.80	+0.30	2	5047
11:21:57	18.80	18.85	18.80	+0.30	10	5045
11:20:12	18.80	18.90	18.80	+0.30	1	5035
11:16:55	18.80	18.85	18.85	+0.35	1	5034
11:16:24	18.80	18.85	18.85	+0.35	10	5033
11:16:08	18.85	18.90	18.85	+0.35	1	5023
11:15:35	18.80	18.85	18.85	+0.35	3	5022
11:15:28	18.80	18.85	18.85	+0.35	10	5019
11:14:45	18.80	18.85	18.85	+0.35	1	5009
11:14:15	18.80	18.85	18.85	+0.35	1	5008
11:13:35	18.80	18.85	18.85	+0.35	1	5007
11:13:21	18.80	18.85	18.85	+0.35	1	5006
11:12:41	18.80	18.90	18.80	+0.30	1	5005
11:11:13	18.85	18.90	18.85	+0.35	31	5004
11:10:38	18.85	18.90	18.85	+0.35	1	4973
11:09:21	18.85	18.90	18.90	+0.40	2	4972
11:09:12	18.85	18.90	18.90	+0.40	10	4970
11:08:08	18.85	18.90	18.85	+0.35	10	4960
11:06:28	18.90	18.95	18.90	+0.40	18	4950
11:04:28	18.90	18.95	18.90	+0.40	2	4932
11:04:26	18.85	18.90	18.90	+0.40	10	4930
11:03:32	18.85	18.90	18.90	+0.40	1	4920
11:03:05	18.90	18.95	18.90	+0.40	1	4919
11:01:26	18.85	18.90	18.90	+0.40	2	4918
11:00:55	18.85	18.90	18.90	+0.40	2	4916
10:58:54	18.85	18.90	18.90	+0.40	2	4914
10:58:25	18.85	18.90	18.90	+0.40	1	4912
10:57:27	18.95	19.00	18.90	+0.40	14	4911
10:57:27	18.95	19.00	18.95	+0.45	13	4897
10:57:24	18.95	19.00	19.00	+0.50	1	4884
10:57:08	18.95	19.00	19.00	+0.50	1	4883
10:54:35	18.95	19.00	19.00	+0.50	1	4882
10:54:22	18.95	19.00	19.00	+0.50	2	4881
10:54:09	18.95	19.00	19.00	+0.50	2	4879
10:54:02	18.95	19.00	19.00	+0.50	2	4877
10:54:02	18.95	19.00	19.00	+0.50	1	4875
10:53:42	18.95	19.00	18.95	+0.45	3	4874
10:53:26	18.95	19.00	18.95	+0.45	4	4871
10:52:33	18.95	19.00	19.00	+0.50	1	4867
10:52:28	18.95	19.00	18.95	+0.45	7	4866
10:51:55	18.95	19.00	19.00	+0.50	10	4859
10:51:52	18.95	19.00	19.00	+0.50	3	4849
10:51:47	18.95	19.00	19.00	+0.50	1	4846
10:51:46	18.95	19.00	19.00	+0.50	1	4845
10:51:01	18.95	19.00	19.00	+0.50	1	4844
10:51:00	18.95	19.00	19.00	+0.50	2	4843
10:50:36	18.95	19.00	18.95	+0.45	1	4841
10:50:25	18.95	19.00	19.00	+0.50	1	4840
10:50:07	18.95	19.00	19.00	+0.50	1	4839
10:49:42	18.95	19.00	18.95	+0.45	2	4838
10:48:57	18.95	19.00	19.00	+0.50	1	4836
10:48:42	18.95	19.00	18.95	+0.45	3	4835
10:48:08	19.00	19.10	18.95	+0.45	5	4832
10:48:08	19.00	19.10	19.00	+0.50	5	4827
10:48:07	19.05	19.10	19.05	+0.55	5	4822
10:47:57	19.00	19.10	19.00	+0.50	1	4817
10:47:56	19.00	19.10	19.00	+0.50	2	4816
10:47:02	19.00	19.10	19.00	+0.50	3	4814
10:46:14	19.05	19.10	19.05	+0.55	1	4811
10:45:56	19.05	19.10	19.05	+0.55	1	4810
10:45:52	19.05	19.10	19.10	+0.60	5	4809
10:45:24	19.05	19.10	19.05	+0.55	2	4804
10:45:16	19.05	19.10	19.05	+0.55	1	4802
10:45:11	19.05	19.10	19.05	+0.55	2	4801
10:45:05	19.05	19.10	19.05	+0.55	2	4799
10:44:58	19.05	19.10	19.05	+0.55	1	4797
10:44:58	19.00	19.05	19.05	+0.55	2	4796
10:44:47	19.00	19.10	19.10	+0.60	10	4794
10:44:46	19.00	19.10	19.00	+0.50	8	4784
10:44:36	19.00	19.10	19.10	+0.60	1	4776
10:44:22	19.00	19.10	19.10	+0.60	1	4775
10:44:14	19.00	19.10	19.00	+0.50	1	4774
10:44:11	19.00	19.10	19.10	+0.60	1	4773
10:44:10	19.00	19.10	19.10	+0.60	1	4772
10:44:04	19.00	19.10	19.10	+0.60	1	4771
10:44:03	19.00	19.10	19.00	+0.50	2	4770
10:44:01	19.00	19.10	19.00	+0.50	1	4768
10:43:46	18.95	19.00	19.00	+0.50	2	4767
10:43:38	18.95	19.00	18.95	+0.45	24	4765
10:43:25	18.95	19.00	19.00	+0.50	1	4741
10:43:19	18.95	19.00	19.00	+0.50	1	4740
10:43:12	18.95	19.00	19.00	+0.50	5	4739
10:43:09	19.00	19.10	19.00	+0.50	14	4734
10:43:02	18.95	19.00	19.00	+0.50	17	4720
10:43:01	18.95	19.00	19.00	+0.50	40	4703
10:42:40	18.95	19.00	19.00	+0.50	2	4663
10:42:26	18.95	19.00	19.00	+0.50	10	4661
10:42:23	18.95	19.00	19.00	+0.50	1	4651
10:42:19	18.95	19.00	18.95	+0.45	2	4650
10:42:13	18.95	19.00	19.00	+0.50	27	4648
10:41:26	18.95	19.00	18.95	+0.45	8	4621
10:41:23	18.95	19.00	19.00	+0.50	5	4613
10:41:17	18.95	19.00	18.95	+0.45	5	4608
10:40:56	18.95	19.00	18.95	+0.45	5	4603
10:38:17	18.95	19.00	18.95	+0.45	1	4598
10:38:15	18.95	19.00	19.00	+0.50	3	4597
10:38:08	18.95	19.00	19.00	+0.50	1	4594
10:37:57	18.95	19.00	19.00	+0.50	1	4593
10:37:55	18.95	19.00	19.00	+0.50	1	4592
10:37:51	18.95	19.00	19.00	+0.50	10	4591
10:37:45	18.95	19.00	19.00	+0.50	4	4581
10:37:39	18.95	19.00	19.00	+0.50	5	4577
10:36:29	18.95	19.00	19.00	+0.50	1	4572
10:36:24	18.95	19.00	19.00	+0.50	1	4571
10:36:14	18.95	19.00	19.00	+0.50	10	4570
10:36:13	18.95	19.00	19.00	+0.50	1	4560
10:35:58	18.95	19.00	19.00	+0.50	27	4559
10:35:58	18.95	19.00	19.00	+0.50	34	4532
10:35:58	18.95	19.00	19.00	+0.50	13	4498
10:35:52	18.90	18.95	18.95	+0.45	2	4485
10:35:52	18.90	18.95	18.95	+0.45	20	4483
10:35:47	18.85	18.90	18.90	+0.40	36	4463
10:35:45	18.85	18.90	18.85	+0.35	1	4427
10:34:54	18.80	18.85	18.85	+0.35	4	4426
10:32:18	18.80	18.85	18.85	+0.35	1	4422
10:31:16	18.80	18.85	18.80	+0.30	3	4421
10:31:14	18.80	18.85	18.80	+0.30	7	4418
10:31:04	18.80	18.85	18.80	+0.30	1	4411
10:30:53	18.80	18.85	18.80	+0.30	1	4410
10:30:45	18.80	18.85	18.80	+0.30	1	4409
10:30:39	18.80	18.85	18.80	+0.30	1	4408
10:28:59	18.80	18.85	18.85	+0.35	2	4407
10:28:53	18.85	18.90	18.85	+0.35	3	4405
10:28:31	18.85	18.90	18.85	+0.35	1	4402
10:28:25	18.85	18.90	18.85	+0.35	1	4401
10:28:12	18.85	18.90	18.85	+0.35	5	4400
10:27:32	18.85	18.90	18.85	+0.35	1	4395
10:27:29	18.85	18.90	18.85	+0.35	2	4394
10:27:15	18.85	18.90	18.85	+0.35	1	4392
10:25:49	18.90	18.95	18.90	+0.40	9	4391
10:24:25	18.90	18.95	18.95	+0.45	2	4382
10:23:58	18.90	18.95	18.90	+0.40	5	4380
10:23:46	18.90	18.95	18.90	+0.40	1	4375
10:23:45	18.90	18.95	18.90	+0.40	3	4374
10:22:56	18.90	18.95	18.90	+0.40	1	4371
10:22:53	18.90	18.95	18.90	+0.40	1	4370
10:22:33	18.90	18.95	18.90	+0.40	3	4369
10:22:20	18.90	18.95	18.90	+0.40	1	4366
10:22:19	18.90	18.95	18.95	+0.45	1	4365
10:22:15	18.90	18.95	18.95	+0.45	1	4364
10:22:13	18.90	18.95	18.95	+0.45	1	4363
10:22:10	18.90	18.95	18.95	+0.45	2	4362
10:22:10	18.90	18.95	18.95	+0.45	2	4360
10:22:07	18.95	19.00	18.95	+0.45	6	4358
10:22:07	18.90	18.95	18.95	+0.45	24	4352
10:21:54	18.90	18.95	18.90	+0.40	4	4328
10:21:32	18.90	18.95	18.95	+0.45	10	4324
10:21:29	18.90	18.95	18.95	+0.45	1	4314
10:21:28	18.90	18.95	18.95	+0.45	1	4313
10:21:23	18.90	18.95	18.95	+0.45	20	4312
10:21:18	18.90	18.95	18.95	+0.45	2	4292
10:21:02	18.90	18.95	18.95	+0.45	1	4290
10:20:58	18.90	18.95	18.90	+0.40	1	4289
10:20:49	18.90	18.95	18.95	+0.45	1	4288
10:19:52	18.85	18.95	18.95	+0.45	2	4287
10:19:31	18.85	18.90	18.95	+0.45	1	4285
10:19:31	18.85	18.90	18.90	+0.40	1	4284
10:19:28	18.90	18.95	18.90	+0.40	1	4283
10:19:02	18.85	18.90	18.90	+0.40	2	4282
10:18:23	18.85	18.90	18.90	+0.40	10	4280
10:18:21	18.85	18.90	18.85	+0.35	1	4270
10:18:11	18.85	18.90	18.85	+0.35	2	4269
10:18:01	18.85	18.90	18.85	+0.35	1	4267
10:17:51	18.85	18.90	18.85	+0.35	1	4266
10:17:49	18.85	18.90	18.90	+0.40	3	4265
10:17:33	18.85	18.90	18.90	+0.40	10	4262
10:17:27	18.85	18.90	18.90	+0.40	2	4252
10:17:06	18.85	18.90	18.90	+0.40	2	4250
10:16:22	18.85	18.90	18.90	+0.40	1	4248
10:16:12	18.85	18.90	18.90	+0.40	1	4247
10:16:01	18.85	18.90	18.90	+0.40	1	4246
10:14:31	18.80	18.85	18.85	+0.35	3	4245
10:14:30	18.90	18.95	18.90	+0.40	24	4242
10:14:10	18.80	18.90	18.90	+0.40	7	4218
10:14:01	18.80	18.90	18.90	+0.40	2	4211
10:14:00	18.80	18.90	18.90	+0.40	1	4209
10:13:54	18.80	18.85	18.90	+0.40	8	4208
10:13:54	18.80	18.85	18.85	+0.35	2	4200
10:13:53	18.85	18.90	18.85	+0.35	3	4198
10:13:50	18.85	18.90	18.90	+0.40	1	4195
10:13:28	18.80	18.90	18.90	+0.40	1	4194
10:13:23	18.75	18.85	18.90	+0.40	45	4193
10:13:23	18.75	18.85	18.85	+0.35	5	4148
10:13:11	18.75	18.85	18.85	+0.35	1	4143
10:13:02	18.70	18.85	18.85	+0.35	1	4142
10:12:48	18.70	18.85	18.85	+0.35	1	4141
10:12:47	18.70	18.80	18.80	+0.30	15	4140
10:12:47	18.70	18.80	18.80	+0.30	50	4125
10:12:42	18.70	18.75	18.75	+0.25	13	4075
10:12:29	18.70	18.75	18.75	+0.25	3	4062
10:12:27	18.65	18.75	18.75	+0.25	1	4059
10:12:19	18.65	18.70	18.70	+0.20	29	4058
10:12:19	18.65	18.70	18.70	+0.20	66	4029
10:12:15	18.65	18.70	18.65	+0.15	1	3963
10:11:41	18.65	18.70	18.65	+0.15	4	3962
10:11:02	18.65	18.70	18.65	+0.15	1	3958
10:09:57	18.65	18.70	18.65	+0.15	1	3957
10:09:20	18.65	18.70	18.65	+0.15	1	3956
10:07:49	18.65	18.70	18.65	+0.15	1	3955
10:07:47	18.65	18.70	18.70	+0.20	2	3954
10:07:44	18.65	18.70	18.70	+0.20	2	3952
10:07:42	18.65	18.70	18.70	+0.20	10	3950
10:07:34	18.65	18.70	18.70	+0.20	2	3940
10:07:25	18.65	18.70	18.70	+0.20	20	3938
10:07:22	18.65	18.70	18.70	+0.20	1	3918
10:06:18	18.65	18.70	18.70	+0.20	50	3917
10:06:03	18.65	18.70	18.65	+0.15	1	3867
10:05:43	18.65	18.70	18.65	+0.15	25	3866
10:05:36	18.65	18.70	18.65	+0.15	1	3841
10:05:18	18.65	18.70	18.65	+0.15	1	3840
10:04:32	18.65	18.70	18.65	+0.15	5	3839
10:04:09	18.65	18.70	18.65	+0.15	1	3834
10:03:24	18.65	18.70	18.65	+0.15	1	3833
10:03:10	18.65	18.70	18.65	+0.15	2	3832
10:02:29	18.65	18.70	18.65	+0.15	10	3830
10:02:25	18.65	18.70	18.65	+0.15	5	3820
10:02:05	18.65	18.70	18.65	+0.15	1	3815
10:01:48	18.65	18.70	18.65	+0.15	1	3814
10:00:29	18.65	18.70	18.65	+0.15	1	3813
10:00:14	18.65	18.70	18.65	+0.15	3	3812
10:00:12	18.65	18.70	18.65	+0.15	2	3809
09:59:37	18.65	18.70	18.65	+0.15	1	3807
09:59:11	18.65	18.70	18.65	+0.15	1	3806
09:59:06	18.65	18.70	18.65	+0.15	1	3805
09:57:42	18.65	18.70	18.65	+0.15	35	3804
09:57:13	18.65	18.70	18.70	+0.20	30	3769
09:55:10	18.65	18.70	18.70	+0.20	1	3739
09:54:50	18.65	18.70	18.70	+0.20	5	3738
09:54:45	18.65	18.70	18.70	+0.20	1	3733
09:54:44	18.65	18.70	18.65	+0.15	10	3732
09:54:04	18.65	18.70	18.70	+0.20	1	3722
09:53:09	18.65	18.70	18.65	+0.15	1	3721
09:51:57	18.65	18.70	18.70	+0.20	1	3720
09:51:35	18.65	18.70	18.70	+0.20	1	3719
09:51:29	18.65	18.70	18.70	+0.20	10	3718
09:51:02	18.65	18.70	18.70	+0.20	31	3708
09:51:02	18.65	18.70	18.70	+0.20	1	3677
09:50:50	18.65	18.70	18.70	+0.20	31	3676
09:50:50	18.65	18.70	18.70	+0.20	1	3645
09:48:35	18.65	18.70	18.65	+0.15	1	3644
09:48:32	18.65	18.70	18.65	+0.15	1	3643
09:47:57	18.65	18.70	18.65	+0.15	2	3642
09:47:55	18.65	18.70	18.65	+0.15	1	3640
09:46:01	18.65	18.70	18.65	+0.15	1	3639
09:45:53	18.65	18.70	18.65	+0.15	5	3638
09:45:42	18.65	18.70	18.65	+0.15	1	3633
09:45:41	18.65	18.70	18.65	+0.15	5	3632
09:45:02	18.65	18.70	18.70	+0.20	3	3627
09:44:57	18.65	18.70	18.65	+0.15	4	3624
09:44:40	18.65	18.70	18.65	+0.15	1	3620
09:42:56	18.65	18.70	18.65	+0.15	1	3619
09:42:54	18.65	18.70	18.65	+0.15	6	3618
09:42:37	18.65	18.70	18.65	+0.15	1	3612
09:42:12	18.65	18.70	18.65	+0.15	1	3611
09:42:05	18.65	18.70	18.65	+0.15	1	3610
09:41:54	18.65	18.70	18.65	+0.15	30	3609
09:41:48	18.65	18.70	18.65	+0.15	30	3579
09:41:42	18.65	18.70	18.70	+0.20	1	3549
09:41:19	18.70	18.75	18.70	+0.20	6	3548
09:41:10	18.65	18.70	18.70	+0.20	30	3542
09:41:10	18.65	18.70	18.70	+0.20	50	3512
09:40:24	18.65	18.70	18.70	+0.20	31	3462
09:40:24	18.65	18.70	18.70	+0.20	4	3431
09:39:59	18.65	18.70	18.65	+0.15	1	3427
09:39:37	18.65	18.70	18.70	+0.20	1	3426
09:39:25	18.65	18.70	18.65	+0.15	4	3425
09:39:20	18.65	18.70	18.70	+0.20	1	3421
09:39:17	18.65	18.70	18.65	+0.15	20	3420
09:39:07	18.65	18.70	18.70	+0.20	2	3400
09:38:26	18.65	18.70	18.70	+0.20	1	3398
09:37:47	18.65	18.70	18.70	+0.20	2	3397
09:37:46	18.70	18.75	18.70	+0.20	1	3395
09:37:45	18.70	18.75	18.70	+0.20	1	3394
09:37:37	18.70	18.75	18.70	+0.20	1	3393
09:37:30	18.70	18.75	18.70	+0.20	50	3392
09:37:11	18.70	18.75	18.70	+0.20	16	3342
09:36:57	18.70	18.75	18.75	+0.25	1	3326
09:36:18	18.70	18.75	18.75	+0.25	1	3325
09:36:14	18.70	18.75	18.75	+0.25	5	3324
09:36:03	18.70	18.75	18.75	+0.25	1	3319
09:35:57	18.70	18.75	18.75	+0.25	1	3318
09:35:42	18.70	18.75	18.75	+0.25	1	3317
09:35:12	18.70	18.80	18.70	+0.20	4	3316
09:35:00	18.70	18.80	18.70	+0.20	1	3312
09:34:33	18.75	18.80	18.70	+0.20	2	3311
09:34:33	18.75	18.80	18.75	+0.25	2	3309
09:34:05	18.70	18.80	18.80	+0.30	1	3307
09:34:01	18.75	18.80	18.75	+0.25	28	3306
09:33:54	18.75	18.80	18.75	+0.25	1	3278
09:33:41	18.75	18.80	18.80	+0.30	15	3277
09:33:28	18.75	18.80	18.80	+0.30	1	3262
09:33:11	18.75	18.80	18.75	+0.25	5	3261
09:33:10	18.75	18.80	18.80	+0.30	1	3256
09:33:03	18.75	18.80	18.75	+0.25	1	3255
09:32:54	18.75	18.80	18.75	+0.25	8	3254
09:32:51	18.75	18.80	18.80	+0.30	1	3246
09:32:44	18.75	18.80	18.80	+0.30	3	3245
09:32:36	18.75	18.80	18.80	+0.30	15	3242
09:32:31	18.75	18.80	18.80	+0.30	1	3227
09:32:30	18.75	18.80	18.75	+0.25	6	3226
09:32:23	18.75	18.80	18.80	+0.30	2	3220
09:32:20	18.75	18.80	18.80	+0.30	1	3218
09:32:20	18.75	18.80	18.80	+0.30	1	3217
09:32:19	18.75	18.80	18.80	+0.30	1	3216
09:32:16	18.75	18.80	18.80	+0.30	1	3215
09:32:14	18.75	18.80	18.75	+0.25	10	3214
09:32:11	18.75	18.80	18.80	+0.30	2	3204
09:32:08	18.75	18.80	18.80	+0.30	2	3202
09:32:04	18.75	18.80	18.80	+0.30	3	3200
09:32:02	18.75	18.80	18.80	+0.30	3	3197
09:31:57	18.75	18.80	18.80	+0.30	1	3194
09:31:57	18.75	18.80	18.80	+0.30	3	3193
09:31:57	18.75	18.80	18.80	+0.30	1	3190
09:31:51	18.75	18.80	18.80	+0.30	1	3189
09:31:51	18.75	18.80	18.80	+0.30	1	3188
09:31:48	18.75	18.80	18.80	+0.30	5	3187
09:31:45	18.75	18.80	18.80	+0.30	1	3182
09:31:44	18.75	18.80	18.75	+0.25	1	3181
09:31:44	18.75	18.80	18.80	+0.30	1	3180
09:31:39	18.75	18.80	18.80	+0.30	10	3179
09:31:33	18.75	18.80	18.80	+0.30	1	3169
09:31:31	18.75	18.80	18.75	+0.25	2	3168
09:31:31	18.75	18.80	18.80	+0.30	1	3166
09:31:25	18.75	18.80	18.80	+0.30	1	3165
09:31:24	18.75	18.80	18.80	+0.30	1	3164
09:31:22	18.75	18.80	18.80	+0.30	1	3163
09:31:21	18.75	18.80	18.80	+0.30	10	3162
09:31:17	18.75	18.80	18.80	+0.30	4	3152
09:31:14	18.75	18.80	18.80	+0.30	1	3148
09:31:12	18.75	18.80	18.75	+0.25	2	3147
09:31:06	18.75	18.80	18.80	+0.30	1	3145
09:31:03	18.75	18.80	18.80	+0.30	1	3144
09:30:25	18.75	18.80	18.80	+0.30	1	3143
09:30:18	18.75	18.80	18.80	+0.30	5	3142
09:30:17	18.75	18.80	18.75	+0.25	3	3137
09:29:45	18.75	18.80	18.75	+0.25	1	3134
09:29:40	18.75	18.80	18.75	+0.25	5	3133
09:29:33	18.75	18.80	18.75	+0.25	5	3128
09:29:26	18.75	18.80	18.80	+0.30	3	3123
09:29:22	18.75	18.80	18.75	+0.25	5	3120
09:29:20	18.70	18.75	18.75	+0.25	29	3115
09:29:20	18.70	18.75	18.75	+0.25	167	3086
09:29:20	18.70	18.75	18.70	+0.20	1	2919
09:29:17	18.70	18.75	18.70	+0.20	1	2918
09:29:10	18.70	18.75	18.75	+0.25	2	2917
09:28:33	18.70	18.75	18.75	+0.25	2	2915
09:28:21	18.70	18.75	18.70	+0.20	10	2913
09:28:04	18.70	18.75	18.75	+0.25	1	2903
09:27:57	18.70	18.75	18.70	+0.20	2	2902
09:27:28	18.70	18.75	18.70	+0.20	2	2900
09:27:27	18.70	18.75	18.70	+0.20	2	2898
09:26:54	18.70	18.75	18.70	+0.20	6	2896
09:26:53	18.70	18.75	18.75	+0.25	1	2890
09:26:29	18.70	18.75	18.70	+0.20	1	2889
09:26:12	18.65	18.70	18.70	+0.20	2	2888
09:25:42	18.65	18.70	18.70	+0.20	1	2886
09:25:39	18.70	18.75	18.70	+0.20	2	2885
09:25:22	18.65	18.70	18.70	+0.20	1	2883
09:25:17	18.65	18.70	18.70	+0.20	1	2882
09:25:08	18.65	18.70	18.70	+0.20	20	2881
09:24:53	18.65	18.70	18.70	+0.20	1	2861
09:24:49	18.65	18.70	18.70	+0.20	2	2860
09:24:46	18.65	18.70	18.70	+0.20	5	2858
09:24:37	18.65	18.70	18.70	+0.20	20	2853
09:24:32	18.65	18.70	18.65	+0.15	13	2833
09:24:31	18.65	18.70	18.70	+0.20	1	2820
09:24:27	18.65	18.70	18.70	+0.20	10	2819
09:24:24	18.65	18.70	18.70	+0.20	10	2809
09:24:21	18.65	18.70	18.70	+0.20	2	2799
09:24:11	18.65	18.70	18.70	+0.20	10	2797
09:24:09	18.65	18.70	18.70	+0.20	1	2787
09:24:04	18.65	18.70	18.70	+0.20	2	2786
09:23:54	18.65	18.70	18.70	+0.20	1	2784
09:23:53	18.65	18.70	18.70	+0.20	10	2783
09:23:41	18.70	18.75	18.70	+0.20	1	2773
09:23:35	18.70	18.75	18.70	+0.20	10	2772
09:23:23	18.70	18.75	18.70	+0.20	1	2762
09:23:20	18.70	18.75	18.70	+0.20	2	2761
09:23:20	18.65	18.70	18.70	+0.20	4	2759
09:23:11	18.65	18.70	18.70	+0.20	1	2755
09:23:09	18.60	18.70	18.70	+0.20	2	2754
09:23:09	18.65	18.70	18.65	+0.15	3	2752
09:23:09	18.65	18.70	18.65	+0.15	20	2749
09:23:08	18.65	18.70	18.65	+0.15	50	2729
09:23:03	18.65	18.70	18.65	+0.15	1	2679
09:22:59	18.65	18.70	18.70	+0.20	3	2678
09:22:54	18.60	18.65	18.65	+0.15	1	2675
09:22:51	18.60	18.65	18.65	+0.15	1	2674
09:22:44	18.65	18.70	18.60	+0.10	2	2673
09:22:44	18.65	18.70	18.65	+0.15	5	2671
09:22:43	18.65	18.70	18.70	+0.20	3	2666
09:22:41	18.65	18.70	18.70	+0.20	1	2663
09:22:40	18.65	18.70	18.70	+0.20	1	2662
09:22:40	18.65	18.70	18.70	+0.20	1	2661
09:22:33	18.65	18.70	18.70	+0.20	2	2660
09:22:30	18.70	18.75	18.70	+0.20	78	2658
09:22:28	18.70	18.75	18.75	+0.25	1	2580
09:22:26	18.70	18.75	18.75	+0.25	2	2579
09:22:25	18.70	18.75	18.75	+0.25	5	2577
09:22:24	18.70	18.75	18.75	+0.25	1	2572
09:22:23	18.70	18.75	18.75	+0.25	1	2571
09:22:19	18.70	18.75	18.75	+0.25	2	2570
09:22:16	18.70	18.75	18.75	+0.25	5	2568
09:22:15	18.70	18.75	18.75	+0.25	1	2563
09:22:12	18.70	18.75	18.75	+0.25	1	2562
09:22:09	18.70	18.75	18.75	+0.25	3	2561
09:22:07	18.70	18.75	18.75	+0.25	5	2558
09:22:06	18.70	18.75	18.75	+0.25	1	2553
09:21:59	18.75	18.80	18.75	+0.25	12	2552
09:21:59	18.75	18.80	18.80	+0.30	1	2540
09:21:57	18.75	18.80	18.75	+0.25	3	2539
09:21:57	18.75	18.80	18.80	+0.30	5	2536
09:21:56	18.75	18.80	18.75	+0.25	3	2531
09:21:54	18.75	18.80	18.75	+0.25	5	2528
09:21:53	18.75	18.80	18.75	+0.25	5	2523
09:21:51	18.75	18.80	18.75	+0.25	5	2518
09:21:51	18.75	18.80	18.75	+0.25	5	2513
09:21:38	18.75	18.80	18.75	+0.25	3	2508
09:21:27	18.80	18.85	18.80	+0.30	14	2505
09:21:12	18.75	18.80	18.80	+0.30	3	2491
09:21:02	18.75	18.80	18.80	+0.30	1	2488
09:21:01	18.80	18.85	18.80	+0.30	1	2487
09:20:43	18.80	18.85	18.80	+0.30	2	2486
09:20:41	18.80	18.85	18.80	+0.30	4	2484
09:20:22	18.75	18.80	18.85	+0.35	5	2480
09:20:22	18.75	18.80	18.80	+0.30	5	2475
09:20:22	18.75	18.80	18.80	+0.30	5	2470
09:20:17	18.75	18.80	18.80	+0.30	10	2465
09:20:07	18.75	18.80	18.80	+0.30	1	2455
09:20:07	18.75	18.80	18.80	+0.30	10	2454
09:19:59	18.75	18.80	18.80	+0.30	1	2444
09:19:47	18.75	18.80	18.80	+0.30	2	2443
09:19:40	18.75	18.80	18.80	+0.30	1	2441
09:19:16	18.75	18.80	18.80	+0.30	5	2440
09:19:14	18.80	18.85	18.80	+0.30	62	2435
09:18:53	18.80	18.85	18.85	+0.35	5	2373
09:18:47	18.80	18.85	18.80	+0.30	1	2368
09:18:45	18.80	18.85	18.80	+0.30	2	2367
09:18:42	18.80	18.85	18.80	+0.30	2	2365
09:18:40	18.80	18.85	18.85	+0.35	1	2363
09:18:33	18.80	18.85	18.85	+0.35	3	2362
09:18:31	18.85	18.90	18.85	+0.35	34	2359
09:18:29	18.85	18.90	18.90	+0.40	5	2325
09:18:15	18.85	18.90	18.90	+0.40	1	2320
09:18:13	18.85	18.90	18.90	+0.40	1	2319
09:18:08	18.85	18.90	18.90	+0.40	3	2318
09:17:53	18.85	18.90	18.90	+0.40	5	2315
09:17:52	18.80	18.85	18.85	+0.35	1	2310
09:17:48	18.80	18.90	18.90	+0.40	1	2309
09:17:46	18.80	18.90	18.90	+0.40	2	2308
09:17:38	18.80	18.90	18.80	+0.30	4	2306
09:17:28	18.80	18.90	18.80	+0.30	1	2302
09:17:22	18.80	18.90	18.80	+0.30	2	2301
09:17:22	18.75	18.80	18.80	+0.30	10	2299
09:17:22	18.75	18.80	18.80	+0.30	15	2289
09:17:22	18.85	18.90	18.85	+0.35	25	2274
09:17:21	18.75	18.80	18.85	+0.35	211	2249
09:17:21	18.75	18.80	18.80	+0.30	52	2038
09:17:14	18.80	18.85	18.80	+0.30	1	1986
09:17:07	18.80	18.85	18.80	+0.30	5	1985
09:17:05	18.80	18.85	18.85	+0.35	2	1980
09:17:01	18.80	18.85	18.80	+0.30	1	1978
09:17:00	18.80	18.85	18.85	+0.35	20	1977
09:16:56	18.80	18.85	18.80	+0.30	1	1957
09:16:44	18.80	18.85	18.80	+0.30	20	1956
09:16:43	18.80	18.85	18.80	+0.30	2	1936
09:16:38	18.80	18.85	18.80	+0.30	1	1934
09:16:30	18.80	18.85	18.80	+0.30	1	1933
09:16:12	18.80	18.85	18.85	+0.35	1	1932
09:16:12	18.80	18.85	18.80	+0.30	2	1931
09:16:08	18.80	18.85	18.85	+0.35	10	1929
09:16:03	18.80	18.85	18.85	+0.35	1	1919
09:15:52	18.80	18.85	18.80	+0.30	1	1918
09:15:43	18.80	18.85	18.70	+0.20	24	1917
09:15:43	18.80	18.85	18.80	+0.30	1	1893
09:15:34	18.80	18.85	18.80	+0.30	10	1892
09:15:32	18.80	18.85	18.80	+0.30	1	1882
09:15:29	18.80	18.85	18.85	+0.35	20	1881
09:15:13	18.80	18.85	18.80	+0.30	1	1861
09:15:12	18.80	18.85	18.80	+0.30	1	1860
09:15:12	18.70	18.80	18.80	+0.30	2	1859
09:15:12	18.75	18.80	18.75	+0.25	67	1857
09:15:12	18.75	18.80	18.75	+0.25	5	1790
09:15:12	18.75	18.80	18.80	+0.30	5	1785
09:15:07	18.75	18.80	18.80	+0.30	10	1780
09:15:07	18.75	18.80	18.80	+0.30	1	1770
09:15:04	18.75	18.80	18.80	+0.30	1	1769
09:15:04	18.75	18.80	18.80	+0.30	10	1768
09:15:03	18.75	18.80	18.80	+0.30	1	1758
09:15:02	18.75	18.80	18.80	+0.30	1	1757
09:15:01	18.75	18.80	18.80	+0.30	3	1756
09:14:59	18.75	18.80	18.80	+0.30	1	1753
09:14:59	18.75	18.80	18.80	+0.30	30	1752
09:14:58	18.75	18.80	18.80	+0.30	1	1722
09:14:57	18.75	18.80	18.80	+0.30	4	1721
09:14:54	18.75	18.80	18.75	+0.25	1	1717
09:14:54	18.70	18.75	18.75	+0.25	1	1716
09:14:52	18.70	18.75	18.75	+0.25	1	1715
09:14:48	18.70	18.75	18.75	+0.25	1	1714
09:14:41	18.70	18.80	18.80	+0.30	5	1713
09:14:39	18.75	18.80	18.75	+0.25	1	1708
09:14:35	18.70	18.75	18.80	+0.30	1	1707
09:14:35	18.70	18.75	18.75	+0.25	9	1706
09:14:29	18.70	18.75	18.75	+0.25	3	1697
09:14:28	18.70	18.75	18.75	+0.25	1	1694
09:14:26	18.70	18.75	18.75	+0.25	3	1693
09:14:22	18.70	18.75	18.75	+0.25	4	1690
09:14:22	18.70	18.75	18.75	+0.25	30	1686
09:14:21	18.70	18.75	18.75	+0.25	1	1656
09:14:16	18.70	18.75	18.75	+0.25	4	1655
09:14:16	18.65	18.70	18.70	+0.20	37	1651
09:14:13	18.65	18.70	18.70	+0.20	27	1614
09:14:13	18.60	18.65	18.65	+0.15	88	1587
09:13:54	18.60	18.65	18.60	+0.10	1	1499
09:13:53	18.60	18.65	18.60	+0.10	1	1498
09:13:48	18.60	18.65	18.60	+0.10	1	1497
09:13:43	18.60	18.65	18.60	+0.10	2	1496
09:13:43	18.60	18.65	18.60	+0.10	3	1494
09:13:37	18.60	18.65	18.60	+0.10	1	1491
09:13:36	18.60	18.65	18.60	+0.10	1	1490
09:13:19	18.60	18.65	18.60	+0.10	2	1489
09:13:19	18.60	18.65	18.60	+0.10	1	1487
09:13:10	18.60	18.65	18.60	+0.10	50	1486
09:13:09	18.60	18.65	18.60	+0.10	3	1436
09:13:07	18.60	18.65	18.60	+0.10	1	1433
09:13:05	18.60	18.65	18.60	+0.10	1	1432
09:12:59	18.55	18.60	18.60	+0.10	44	1431
09:12:33	18.55	18.60	18.60	+0.10	1	1387
09:12:26	18.55	18.60	18.60	+0.10	3	1386
09:12:22	18.55	18.60	18.55	+0.05	30	1383
09:12:09	18.55	18.60	18.60	+0.10	2	1353
09:12:02	18.55	18.60	18.60	+0.10	1	1351
09:11:48	18.55	18.60	18.60	+0.10	1	1350
09:11:48	18.55	18.60	18.60	+0.10	1	1349
09:11:37	18.55	18.60	18.55	+0.05	5	1348
09:11:36	18.55	18.60	18.55	+0.05	1	1343
09:11:21	18.50	18.55	18.55	+0.05	1	1342
09:11:12	18.50	18.55	18.55	+0.05	1	1341
09:11:05	18.55	18.60	18.55	+0.05	8	1340
09:10:55	18.55	18.60	18.60	+0.10	3	1332
09:10:47	18.55	18.60	18.60	+0.10	10	1329
09:10:31	18.55	18.60	18.60	+0.10	1	1319
09:10:28	18.50	18.55	18.55	+0.05	10	1318
09:10:28	18.50	18.55	18.55	+0.05	9	1308
09:10:22	18.50	18.55	18.55	+0.05	5	1299
09:10:22	18.55	18.65	18.55	+0.05	26	1294
09:10:20	18.55	18.65	18.55	+0.05	1	1268
09:09:36	18.55	18.65	18.55	+0.05	2	1267
09:09:28	18.55	18.65	18.65	+0.15	16	1265
09:09:23	18.50	18.60	18.60	+0.10	6	1249
09:09:23	18.50	18.60	18.60	+0.10	4	1243
09:09:23	18.50	18.60	18.60	+0.10	15	1239
09:09:17	18.50	18.55	18.55	+0.05	10	1224
09:09:10	18.50	18.55	18.50	0	1	1214
09:09:02	18.45	18.50	18.50	0	4	1213
09:09:02	18.45	18.50	18.50	0	5	1209
09:09:01	18.45	18.50	18.50	0	3	1204
09:08:58	18.45	18.50	18.45	-0.05	14	1201
09:08:57	18.45	18.50	18.50	0	16	1187
09:08:57	18.45	18.50	18.50	0	5	1171
09:08:54	18.45	18.50	18.45	-0.05	1	1166
09:08:50	18.45	18.50	18.45	-0.05	10	1165
09:08:49	18.45	18.50	18.45	-0.05	1	1155
09:08:27	18.45	18.50	18.50	0	1	1154
09:08:27	18.50	18.60	18.50	0	4	1153
09:08:26	18.50	18.60	18.60	+0.10	4	1149
09:08:26	18.45	18.55	18.55	+0.05	29	1145
09:08:21	18.45	18.55	18.45	-0.05	10	1116
09:08:21	18.45	18.50	18.50	0	30	1106
09:08:21	18.40	18.45	18.45	-0.05	14	1076
09:08:18	18.35	18.40	18.40	-0.10	3	1062
09:08:09	18.30	18.45	18.30	-0.20	10	1059
09:08:08	18.35	18.45	18.35	-0.15	2	1049
09:08:02	18.35	18.45	18.35	-0.15	2	1047
09:08:00	18.35	18.45	18.35	-0.15	2	1045
09:07:54	18.40	18.45	18.40	-0.10	6	1043
09:07:54	18.40	18.45	18.40	-0.10	10	1037
09:07:40	18.45	18.50	18.45	-0.05	15	1027
09:07:40	18.50	18.55	18.45	-0.05	20	1012
09:07:40	18.50	18.55	18.50	0	45	992
09:07:26	18.50	18.55	18.55	+0.05	1	947
09:07:25	18.50	18.55	18.50	0	4	946
09:07:25	18.50	18.55	18.50	0	1	942
09:07:22	18.50	18.55	18.50	0	1	941
09:07:16	18.50	18.55	18.55	+0.05	5	940
09:07:01	18.55	18.60	18.55	+0.05	3	935
09:06:56	18.50	18.55	18.55	+0.05	22	932
09:06:51	18.50	18.55	18.55	+0.05	1	910
09:06:45	18.50	18.55	18.55	+0.05	1	909
09:06:42	18.50	18.55	18.55	+0.05	1	908
09:06:39	18.50	18.55	18.55	+0.05	2	907
09:06:32	18.50	18.55	18.55	+0.05	1	905
09:06:23	18.50	18.55	18.55	+0.05	1	904
09:06:12	18.50	18.55	18.55	+0.05	1	903
09:06:08	18.50	18.55	18.55	+0.05	1	902
09:06:01	18.50	18.55	18.55	+0.05	2	901
09:05:54	18.50	18.55	18.55	+0.05	1	899
09:05:28	18.50	18.55	18.55	+0.05	1	898
09:05:24	18.50	18.55	18.55	+0.05	3	897
09:05:23	18.50	18.55	18.55	+0.05	5	894
09:05:15	18.45	18.50	18.50	0	1	889
09:05:14	18.50	18.55	18.50	0	1	888
09:05:13	18.50	18.55	18.50	0	1	887
09:05:10	18.45	18.55	18.55	+0.05	5	886
09:05:03	18.45	18.55	18.45	-0.05	1	881
09:05:02	18.45	18.50	18.50	0	1	880
09:04:56	18.45	18.50	18.55	+0.05	1	879
09:04:56	18.45	18.50	18.50	0	2	878
09:04:51	18.45	18.50	18.45	-0.05	7	876
09:04:44	18.45	18.50	18.50	0	6	869
09:04:21	18.45	18.55	18.45	-0.05	4	863
09:04:16	18.40	18.50	18.55	+0.05	14	859
09:04:16	18.40	18.50	18.50	0	6	845
09:04:16	18.40	18.45	18.45	-0.05	1	839
09:04:15	18.45	18.50	18.45	-0.05	3	838
09:04:13	18.45	18.50	18.50	0	1	835
09:04:12	18.45	18.50	18.45	-0.05	1	834
09:04:04	18.45	18.50	18.45	-0.05	1	833
09:03:50	18.40	18.55	18.40	-0.10	1	832
09:03:48	18.50	18.55	18.50	0	10	831
09:03:44	18.50	18.55	18.55	+0.05	2	821
09:03:43	18.50	18.55	18.50	0	1	819
09:03:43	18.50	18.55	18.50	0	1	818
09:03:39	18.50	18.55	18.50	0	1	817
09:03:38	18.50	18.55	18.50	0	1	816
09:03:38	18.50	18.55	18.50	0	1	815
09:03:38	18.50	18.55	18.50	0	1	814
09:03:31	18.40	18.55	18.55	+0.05	1	813
09:03:30	18.40	18.55	18.55	+0.05	4	812
09:03:19	18.40	18.55	18.55	+0.05	1	808
09:03:19	18.40	18.55	18.55	+0.05	20	807
09:03:18	18.35	18.55	18.35	-0.15	1	787
09:03:12	18.35	18.40	18.40	-0.10	2	786
09:03:08	18.35	18.55	18.35	-0.15	1	784
09:03:06	18.35	18.55	18.35	-0.15	1	783
09:03:03	18.35	18.55	18.30	-0.20	8	782
09:03:03	18.35	18.55	18.35	-0.15	12	774
09:02:58	18.35	18.55	18.35	-0.15	1	762
09:02:57	18.35	18.45	18.45	-0.05	3	761
09:02:55	18.35	18.45	18.35	-0.15	2	758
09:02:55	18.35	18.45	18.35	-0.15	2	756
09:02:54	18.40	18.55	18.40	-0.10	1	754
09:02:54	18.35	18.50	18.50	0	18	753
09:02:51	18.35	18.50	18.35	-0.15	8	735
09:02:48	18.35	18.50	18.35	-0.15	10	727
09:02:47	18.30	18.45	18.45	-0.05	14	717
09:02:47	18.30	18.35	18.35	-0.15	1	703
09:02:46	18.35	18.45	18.35	-0.15	1	702
09:02:42	18.35	18.40	18.40	-0.10	1	701
09:02:34	18.40	18.50	18.40	-0.10	1	700
09:02:30	18.40	18.50	18.40	-0.10	3	699
09:02:30	18.40	18.50	18.40	-0.10	1	696
09:02:25	18.50	18.55	18.50	0	170	695
09:02:15	18.50	18.55	18.50	0	1	525
09:02:10	18.50	18.55	18.50	0	2	524
09:02:05	18.50	18.55	18.55	+0.05	1	522
09:02:05	18.50	18.55	18.50	0	2	521
09:02:04	18.50	18.55	18.55	+0.05	1	519
09:01:58	18.50	18.55	18.55	+0.05	15	518
09:01:53	18.50	18.55	18.55	+0.05	1	503
09:01:53	18.60	18.65	18.55	+0.05	11	502
09:01:53	18.60	18.65	18.60	+0.10	1	491
09:01:52	18.55	18.60	18.60	+0.10	9	490
09:01:51	18.55	18.60	18.60	+0.10	1	481
09:01:44	18.55	18.60	18.60	+0.10	5	480
09:01:41	18.55	18.60	18.60	+0.10	1	475
09:01:38	18.55	18.60	18.60	+0.10	1	474
09:01:27	18.55	18.60	18.60	+0.10	1	473
09:01:22	18.50	18.60	18.60	+0.10	5	472
09:01:19	18.55	18.60	18.50	0	3	467
09:01:19	18.55	18.60	18.55	+0.05	1	464
09:01:17	18.50	18.60	18.60	+0.10	2	463
09:01:16	18.55	18.60	18.55	+0.05	1	461
09:01:11	18.55	18.60	18.55	+0.05	1	460
09:01:10	18.55	18.60	18.55	+0.05	1	459
09:01:10	18.55	18.60	18.55	+0.05	2	458
09:01:09	18.50	18.55	18.55	+0.05	7	456
09:01:06	18.50	18.55	18.55	+0.05	1	449
09:01:03	18.50	18.55	18.50	0	67	448
09:01:00	18.50	18.55	18.55	+0.05	3	381
09:00:57	18.55	18.60	18.55	+0.05	3	378
09:00:57	18.50	18.55	18.55	+0.05	7	375
09:00:55	18.50	18.60	18.50	0	27	368
09:00:54	18.55	18.60	18.55	+0.05	29	341
09:00:54	18.55	18.60	18.55	+0.05	2	312
09:00:51	18.55	18.60	18.60	+0.10	1	310
09:00:48	18.55	18.60	18.55	+0.05	3	309
09:00:46	18.55	18.60	18.60	+0.10	1	306
09:00:44	18.60	18.65	18.60	+0.10	2	305
09:00:41	18.60	18.65	18.65	+0.15	2	303
09:00:35	18.55	18.65	18.65	+0.15	5	301
09:00:32	18.55	18.65	18.65	+0.15	3	296
09:00:29	18.55	18.65	18.55	+0.05	1	293
09:00:29	18.55	18.65	18.65	+0.15	2	292
09:00:23	18.55	18.65	18.55	+0.05	2	290
09:00:18	18.50	18.65	18.50	0	2	288
09:00:18	18.50	18.60	18.60	+0.10	49	286
09:00:18	18.50	18.60	18.60	+0.10	27	237
09:00:17	18.50	18.55	18.55	+0.05	19	210
09:00:17	18.50	18.55	18.55	+0.05	3	191
09:00:17	--	--	18.55	+0.05	188	188

　

其他人也逛...

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

GARMIN Forerunner 955 太陽能高階鐵人運動錶

來復易成人褲型紙尿褲箱購(防漏復健褲/輕薄活力褲)

【三星 SAMSUNG】A55 5G 8G/256GB 智慧型手機

PChome 購物儲值6, 000元

羅技 MX Master 3s 無線滑鼠-石墨灰

Apple Watch Series 10 GPS 46mm 曜石黑鋁製錶殼

KIRIN–生茶525ml(24入/箱)

SAMSUNG Galaxy S24 Ultra (12G/256G)

羅技 M650 多工靜音無線滑鼠

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

PChome 購物儲值3, 000元

【原萃冷萃】寶特瓶450ml (24入/箱)

Apple iPhone 16 Plus (256G)

青森農協青連希望蘋果汁 (1Lx6入)

盤中零股交易更快了 12/2起撮合...

長榮航：客運票價回不去了明年...

鴻海緯創神達鴻準廣達台積電統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧10月製造業測驗點連5月下跌台...
‧電電公會擬明年5月改選劉揚偉...
‧中國插頭插銷新規明年8月實施 ...

加密貨幣

比特幣BTC	96558.06	-1,220.04	-1.25%
以太幣ETH	3472.41	75.41	2.22%
瑞波幣XRP	1.44	-0.03	-1.97%
比特幣現金BCH	520.97	11.03	2.16%
萊特幣LTC	96.55	-2.84	-2.86%
卡達幣ADA	1.01	-0.06	-5.27%
波場幣TRX	0.201340	-0.01	-5.11%
恆星幣XLM	0.503298	-0.01	-2.35%

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。