最新[公告] 中環:公告本公司處分有價證券熱門歐洲議會貿委會通過歐美貿易協議　預計16日全體表決

更新報價

王道銀行 (2897) 金融保險上市

10.00 ▲+0.06 +0.60% 0.68億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.06	6,820	10.00	455	10.05	1,268	9.92	10.05	9.90	9.94

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	10.00	10.05	10.00	+0.06	167	6820
13:24:45	10.00	10.05	10.05	+0.11	1	6653
13:24:42	10.00	10.05	10.05	+0.11	2	6652
13:24:40	10.00	10.05	10.05	+0.11	2	6650
13:24:31	10.00	10.05	10.05	+0.11	1	6648
13:24:30	10.00	10.05	10.05	+0.11	1	6647
13:24:26	10.00	10.05	10.00	+0.06	1	6646
13:24:26	10.00	10.05	10.05	+0.11	1	6645
13:24:10	10.00	10.05	10.05	+0.11	3	6644
13:24:06	10.00	10.05	10.05	+0.11	1	6641
13:24:06	10.00	10.05	10.05	+0.11	1	6640
13:23:56	10.00	10.05	10.05	+0.11	10	6639
13:23:23	10.00	10.05	10.05	+0.11	6	6629
13:23:23	10.00	10.05	10.05	+0.11	2	6623
13:22:41	10.00	10.05	10.05	+0.11	1	6621
13:22:37	10.00	10.05	10.00	+0.06	2	6620
13:21:53	10.00	10.05	10.00	+0.06	10	6618
13:21:50	10.00	10.05	10.05	+0.11	1	6608
13:20:32	10.00	10.05	10.05	+0.11	1	6607
13:20:05	10.00	10.05	10.00	+0.06	1	6606
13:20:01	10.00	10.05	10.00	+0.06	1	6605
13:19:56	10.00	10.05	10.00	+0.06	1	6604
13:19:46	10.00	10.05	10.00	+0.06	1	6603
13:19:41	10.00	10.05	10.00	+0.06	1	6602
13:19:36	10.00	10.05	10.00	+0.06	1	6601
13:19:26	10.00	10.05	10.00	+0.06	1	6600
13:19:25	10.00	10.05	10.00	+0.06	3	6599
13:19:21	10.00	10.05	10.00	+0.06	1	6596
13:19:16	10.00	10.05	10.00	+0.06	1	6595
13:19:06	10.00	10.05	10.00	+0.06	1	6594
13:19:04	10.00	10.05	10.05	+0.11	10	6593
13:19:01	10.00	10.05	10.00	+0.06	1	6583
13:18:51	10.00	10.05	10.00	+0.06	1	6582
13:18:46	10.00	10.05	10.00	+0.06	1	6581
13:18:45	9.99	10.00	10.00	+0.06	2	6580
13:18:45	9.99	10.00	10.00	+0.06	1	6578
13:18:45	9.99	10.00	10.00	+0.06	19	6577
13:18:45	9.99	10.00	10.00	+0.06	19	6558
13:18:45	10.00	10.05	10.00	+0.06	25	6539
13:18:41	10.00	10.05	10.00	+0.06	1	6514
13:18:31	10.00	10.05	10.00	+0.06	1	6513
13:18:26	10.00	10.05	10.00	+0.06	1	6512
13:18:21	10.00	10.05	10.00	+0.06	1	6511
13:18:20	10.00	10.05	10.05	+0.11	1	6510
13:18:11	10.00	10.05	10.00	+0.06	1	6509
13:18:06	10.00	10.05	10.00	+0.06	1	6508
13:18:01	10.00	10.05	10.00	+0.06	1	6507
13:17:51	10.00	10.05	10.00	+0.06	1	6506
13:17:46	10.00	10.05	10.00	+0.06	1	6505
13:17:36	10.00	10.05	10.00	+0.06	1	6504
13:17:31	10.00	10.05	10.00	+0.06	1	6503
13:17:26	10.00	10.05	10.00	+0.06	1	6502
13:17:23	10.00	10.05	10.05	+0.11	1	6501
13:17:16	10.00	10.05	10.00	+0.06	1	6500
13:17:11	10.00	10.05	10.00	+0.06	1	6499
13:17:06	10.00	10.05	10.05	+0.11	1	6498
13:17:06	10.00	10.05	10.00	+0.06	1	6497
13:16:58	10.00	10.05	10.00	+0.06	1	6496
13:16:51	10.00	10.05	10.00	+0.06	1	6495
13:16:41	10.00	10.05	10.00	+0.06	1	6494
13:16:36	10.00	10.05	10.00	+0.06	1	6493
13:16:31	10.00	10.05	10.00	+0.06	1	6492
13:16:28	10.00	10.05	10.05	+0.11	5	6491
13:16:21	10.00	10.05	10.00	+0.06	1	6486
13:16:16	10.00	10.05	10.00	+0.06	1	6485
13:16:11	10.00	10.05	10.00	+0.06	1	6484
13:16:01	10.00	10.05	10.00	+0.06	1	6483
13:15:56	10.00	10.05	10.05	+0.11	1	6482
13:15:56	10.00	10.05	10.00	+0.06	1	6481
13:15:46	10.00	10.05	10.00	+0.06	1	6480
13:15:41	10.00	10.05	10.00	+0.06	1	6479
13:15:36	10.00	10.05	10.00	+0.06	1	6478
13:15:26	10.00	10.05	10.00	+0.06	1	6477
13:15:21	10.00	10.05	10.00	+0.06	1	6476
13:15:16	10.00	10.05	10.00	+0.06	1	6475
13:15:06	10.00	10.05	10.00	+0.06	1	6474
13:15:01	10.00	10.05	10.00	+0.06	1	6473
13:15:00	10.00	10.05	10.00	+0.06	5	6472
13:14:58	10.00	10.05	10.05	+0.11	1	6467
13:14:56	10.00	10.05	10.05	+0.11	1	6466
13:14:56	10.00	10.05	10.00	+0.06	1	6465
13:14:46	10.00	10.05	10.00	+0.06	1	6464
13:14:41	10.00	10.05	10.00	+0.06	1	6463
13:14:31	10.00	10.05	10.00	+0.06	1	6462
13:14:26	10.00	10.05	10.00	+0.06	1	6461
13:14:21	10.00	10.05	10.00	+0.06	1	6460
13:14:11	10.00	10.05	10.00	+0.06	1	6459
13:14:06	10.00	10.05	10.00	+0.06	1	6458
13:14:01	10.00	10.05	10.00	+0.06	1	6457
13:13:53	10.00	10.05	10.05	+0.11	1	6456
13:13:51	10.00	10.05	10.00	+0.06	1	6455
13:13:46	10.00	10.05	10.00	+0.06	1	6454
13:13:44	10.00	10.05	10.00	+0.06	3	6453
13:13:43	10.00	10.05	10.05	+0.11	1	6450
13:13:36	10.00	10.05	10.00	+0.06	1	6449
13:13:31	10.00	10.05	10.00	+0.06	1	6448
13:13:26	10.00	10.05	10.00	+0.06	1	6447
13:13:16	10.00	10.05	10.00	+0.06	1	6446
13:13:11	10.00	10.05	10.05	+0.11	1	6445
13:13:11	10.00	10.05	10.00	+0.06	1	6444
13:13:06	10.00	10.05	10.00	+0.06	1	6443
13:12:56	10.00	10.05	10.00	+0.06	1	6442
13:12:51	10.00	10.05	10.00	+0.06	1	6441
13:12:46	10.00	10.05	10.00	+0.06	1	6440
13:12:36	10.00	10.05	10.00	+0.06	1	6439
13:12:31	10.00	10.05	10.05	+0.11	1	6438
13:12:31	10.00	10.05	10.00	+0.06	1	6437
13:12:28	10.00	10.05	10.05	+0.11	1	6436
13:12:21	10.00	10.05	10.00	+0.06	1	6435
13:12:16	10.00	10.05	10.00	+0.06	1	6434
13:12:11	10.00	10.05	10.00	+0.06	1	6433
13:12:03	10.00	10.05	10.00	+0.06	13	6432
13:12:01	10.00	10.05	10.00	+0.06	1	6419
13:11:56	10.00	10.05	10.00	+0.06	1	6418
13:11:51	10.00	10.05	10.00	+0.06	1	6417
13:11:41	10.00	10.05	10.00	+0.06	1	6416
13:11:36	10.00	10.05	10.05	+0.11	1	6415
13:11:36	10.00	10.05	10.00	+0.06	1	6414
13:11:26	10.00	10.05	10.00	+0.06	1	6413
13:11:21	10.00	10.05	10.00	+0.06	1	6412
13:11:16	10.00	10.05	10.00	+0.06	1	6411
13:11:06	10.00	10.05	10.00	+0.06	1	6410
13:11:01	10.00	10.05	10.00	+0.06	1	6409
13:10:56	10.00	10.05	10.00	+0.06	1	6408
13:10:46	10.00	10.05	10.00	+0.06	1	6407
13:10:45	10.00	10.05	10.00	+0.06	11	6406
13:10:41	10.00	10.05	10.05	+0.11	1	6395
13:10:41	10.00	10.05	10.00	+0.06	1	6394
13:10:31	10.00	10.05	10.00	+0.06	1	6393
13:10:26	10.00	10.05	10.00	+0.06	1	6392
13:10:21	10.00	10.05	10.00	+0.06	1	6391
13:10:11	10.00	10.05	10.00	+0.06	1	6390
13:10:06	10.00	10.05	10.00	+0.06	1	6389
13:10:01	10.00	10.05	10.00	+0.06	1	6388
13:09:51	10.00	10.05	10.00	+0.06	1	6387
13:09:46	10.00	10.05	10.00	+0.06	1	6386
13:09:41	10.00	10.05	10.00	+0.06	1	6385
13:09:37	10.00	10.05	10.05	+0.11	1	6384
13:09:31	10.00	10.05	10.00	+0.06	1	6383
13:09:26	10.00	10.05	10.00	+0.06	1	6382
13:09:16	10.00	10.05	10.00	+0.06	1	6381
13:09:11	10.00	10.05	10.00	+0.06	1	6380
13:09:06	10.00	10.05	10.00	+0.06	1	6379
13:08:56	10.00	10.05	10.00	+0.06	1	6378
13:08:51	10.00	10.05	10.00	+0.06	1	6377
13:08:46	10.00	10.05	10.00	+0.06	1	6376
13:08:36	10.00	10.05	10.05	+0.11	1	6375
13:08:36	10.00	10.05	10.00	+0.06	1	6374
13:08:31	10.00	10.05	10.00	+0.06	1	6373
13:08:21	10.00	10.05	10.00	+0.06	1	6372
13:08:16	10.00	10.05	10.00	+0.06	1	6371
13:08:11	10.00	10.05	10.00	+0.06	1	6370
13:08:01	10.00	10.05	10.00	+0.06	1	6369
13:07:56	10.00	10.05	10.00	+0.06	1	6368
13:07:51	10.00	10.05	10.00	+0.06	1	6367
13:07:41	10.00	10.05	10.00	+0.06	1	6366
13:07:36	10.00	10.05	10.00	+0.06	1	6365
13:07:34	10.00	10.05	10.05	+0.11	1	6364
13:07:26	10.00	10.05	10.00	+0.06	1	6363
13:07:21	10.00	10.05	10.00	+0.06	1	6362
13:07:16	10.00	10.05	10.00	+0.06	1	6361
13:07:06	10.00	10.05	10.00	+0.06	1	6360
13:07:01	10.00	10.05	10.00	+0.06	1	6359
13:06:57	9.99	10.00	10.00	+0.06	1	6358
13:06:56	9.99	10.05	9.99	+0.05	1	6357
13:06:46	9.99	10.05	9.99	+0.05	1	6356
13:06:41	9.99	10.05	9.99	+0.05	1	6355
13:06:36	9.99	10.05	9.99	+0.05	1	6354
13:06:26	9.99	10.05	9.99	+0.05	1	6353
13:06:21	9.99	10.05	9.99	+0.05	1	6352
13:06:11	9.99	10.05	9.99	+0.05	1	6351
13:06:06	9.99	10.05	9.99	+0.05	1	6350
13:06:01	9.99	10.05	9.99	+0.05	1	6349
13:05:51	9.99	10.05	9.99	+0.05	1	6348
13:05:46	9.99	10.05	9.99	+0.05	1	6347
13:05:41	9.99	10.05	9.99	+0.05	1	6346
13:05:31	9.99	10.05	10.05	+0.11	1	6345
13:05:31	9.99	10.05	9.99	+0.05	1	6344
13:05:26	10.00	10.05	10.00	+0.06	1	6343
13:05:16	10.00	10.05	10.00	+0.06	1	6342
13:05:12	9.99	10.00	10.00	+0.06	15	6341
13:05:11	9.99	10.05	9.99	+0.05	1	6326
13:05:10	9.99	10.00	10.00	+0.06	15	6325
13:05:07	9.99	10.00	10.00	+0.06	8	6310
13:05:07	9.99	10.00	10.00	+0.06	7	6302
13:05:06	9.99	10.05	9.99	+0.05	1	6295
13:04:56	9.99	10.05	9.99	+0.05	1	6294
13:04:51	9.99	10.05	9.99	+0.05	1	6293
13:04:46	10.00	10.05	10.00	+0.06	1	6292
13:04:38	9.99	10.00	10.00	+0.06	1	6291
13:04:36	9.99	10.05	9.99	+0.05	1	6290
13:04:31	10.00	10.05	10.00	+0.06	1	6289
13:04:26	10.00	10.05	10.00	+0.06	1	6288
13:04:16	10.00	10.05	10.00	+0.06	1	6287
13:04:11	10.00	10.05	10.00	+0.06	1	6286
13:04:10	10.00	10.05	10.00	+0.06	1	6285
13:04:01	10.00	10.05	10.00	+0.06	1	6284
13:03:56	10.00	10.05	10.00	+0.06	1	6283
13:03:51	10.00	10.05	10.00	+0.06	1	6282
13:03:41	10.00	10.05	10.00	+0.06	1	6281
13:03:36	10.00	10.05	10.00	+0.06	1	6280
13:03:31	10.00	10.05	10.00	+0.06	1	6279
13:03:21	10.00	10.05	10.00	+0.06	1	6278
13:03:16	10.00	10.05	10.00	+0.06	1	6277
13:03:09	10.00	10.05	10.00	+0.06	15	6276
13:03:06	10.00	10.05	10.00	+0.06	1	6261
13:03:01	10.00	10.05	10.00	+0.06	10	6260
13:03:01	10.00	10.05	10.00	+0.06	1	6250
13:02:56	10.00	10.05	10.00	+0.06	1	6249
13:02:46	10.00	10.05	10.00	+0.06	1	6248
13:02:41	10.00	10.05	10.00	+0.06	1	6247
13:02:36	10.00	10.05	10.00	+0.06	1	6246
13:02:34	10.00	10.05	10.00	+0.06	10	6245
13:02:26	10.00	10.05	10.00	+0.06	1	6235
13:02:21	10.00	10.05	10.00	+0.06	1	6234
13:02:11	9.99	10.05	9.99	+0.05	1	6233
13:02:06	9.99	10.05	9.99	+0.05	1	6232
13:02:01	9.99	10.05	9.99	+0.05	1	6231
13:01:51	9.99	10.05	9.99	+0.05	1	6230
13:01:46	9.99	10.05	9.99	+0.05	1	6229
13:01:41	9.99	10.05	9.99	+0.05	1	6228
13:01:31	9.99	10.05	10.05	+0.11	1	6227
13:01:31	9.99	10.05	9.99	+0.05	1	6226
13:01:26	9.99	10.05	9.99	+0.05	1	6225
13:01:21	9.99	10.05	9.99	+0.05	1	6224
13:01:11	9.99	10.05	9.99	+0.05	1	6223
13:01:06	9.99	10.05	9.99	+0.05	1	6222
13:00:56	9.99	10.05	9.99	+0.05	1	6221
13:00:51	9.99	10.05	9.99	+0.05	1	6220
13:00:46	9.99	10.05	9.99	+0.05	1	6219
13:00:36	9.99	10.05	9.99	+0.05	1	6218
13:00:31	10.00	10.05	10.00	+0.06	1	6217
13:00:26	9.99	10.05	9.99	+0.05	1	6216
13:00:26	9.99	10.05	10.05	+0.11	1	6215
13:00:16	9.99	10.05	9.99	+0.05	1	6214
13:00:11	9.99	10.05	9.99	+0.05	1	6213
13:00:02	9.99	10.05	9.99	+0.05	1	6212
12:59:56	9.99	10.05	9.99	+0.05	1	6211
12:59:51	10.00	10.05	10.00	+0.06	1	6210
12:59:41	10.00	10.05	10.00	+0.06	1	6209
12:59:36	10.00	10.05	10.00	+0.06	1	6208
12:59:31	9.99	10.05	9.99	+0.05	1	6207
12:59:27	10.00	10.05	10.00	+0.06	1	6206
12:59:21	10.00	10.05	10.00	+0.06	1	6205
12:59:21	10.00	10.05	10.00	+0.06	15	6204
12:59:16	10.00	10.05	10.00	+0.06	1	6189
12:59:07	10.00	10.05	10.00	+0.06	1	6188
12:59:06	10.00	10.05	10.00	+0.06	1	6187
12:59:01	10.00	10.05	10.00	+0.06	1	6186
12:58:56	10.00	10.05	10.00	+0.06	1	6185
12:58:46	10.00	10.05	10.00	+0.06	1	6184
12:58:41	10.00	10.05	10.00	+0.06	1	6183
12:58:36	10.00	10.05	10.00	+0.06	1	6182
12:58:26	10.00	10.05	10.00	+0.06	1	6181
12:58:21	10.00	10.05	10.00	+0.06	1	6180
12:58:11	10.00	10.05	10.00	+0.06	1	6179
12:58:06	10.00	10.05	10.00	+0.06	1	6178
12:58:01	10.00	10.05	10.00	+0.06	1	6177
12:57:51	9.99	10.05	10.05	+0.11	1	6176
12:57:51	10.00	10.05	10.00	+0.06	1	6175
12:57:46	10.00	10.05	10.00	+0.06	1	6174
12:57:41	9.99	10.05	9.99	+0.05	1	6173
12:57:40	9.99	10.00	10.00	+0.06	2	6172
12:57:40	10.00	10.05	10.00	+0.06	13	6170
12:57:31	10.00	10.05	10.00	+0.06	1	6157
12:57:26	10.00	10.05	10.05	+0.11	1	6156
12:57:26	10.00	10.05	10.00	+0.06	1	6155
12:57:21	10.00	10.05	10.00	+0.06	1	6154
12:57:11	10.00	10.05	10.00	+0.06	1	6153
12:57:06	10.00	10.05	10.00	+0.06	1	6152
12:56:56	10.00	10.05	10.00	+0.06	1	6151
12:56:51	10.00	10.05	10.00	+0.06	1	6150
12:56:46	10.00	10.05	10.00	+0.06	1	6149
12:56:36	10.00	10.05	10.00	+0.06	1	6148
12:56:31	10.00	10.05	10.00	+0.06	1	6147
12:56:26	10.00	10.05	10.00	+0.06	1	6146
12:56:16	10.00	10.05	10.00	+0.06	1	6145
12:56:11	10.00	10.05	10.00	+0.06	1	6144
12:56:06	10.00	10.05	10.00	+0.06	1	6143
12:55:56	10.00	10.05	10.00	+0.06	1	6142
12:55:51	10.00	10.05	10.00	+0.06	1	6141
12:55:41	10.00	10.05	10.00	+0.06	1	6140
12:55:36	10.00	10.05	10.00	+0.06	1	6139
12:55:31	10.00	10.05	10.00	+0.06	1	6138
12:55:21	10.00	10.05	10.00	+0.06	1	6137
12:55:16	10.00	10.05	10.00	+0.06	1	6136
12:55:11	10.00	10.05	10.00	+0.06	1	6135
12:55:01	10.00	10.05	10.00	+0.06	1	6134
12:54:56	10.00	10.05	10.00	+0.06	1	6133
12:54:46	10.00	10.05	10.00	+0.06	1	6132
12:54:41	10.00	10.05	10.00	+0.06	1	6131
12:54:36	10.00	10.05	10.00	+0.06	1	6130
12:54:26	10.00	10.05	10.00	+0.06	1	6129
12:54:21	10.00	10.05	10.05	+0.11	1	6128
12:54:21	10.00	10.05	10.00	+0.06	1	6127
12:54:16	10.00	10.05	10.00	+0.06	1	6126
12:54:06	10.00	10.05	10.00	+0.06	1	6125
12:54:01	10.00	10.05	10.00	+0.06	1	6124
12:53:51	10.00	10.05	10.00	+0.06	1	6123
12:53:46	10.00	10.05	10.00	+0.06	1	6122
12:53:41	9.99	10.05	9.99	+0.05	1	6121
12:53:39	9.99	10.00	10.00	+0.06	6	6120
12:53:39	10.00	10.05	10.00	+0.06	9	6114
12:53:31	10.00	10.05	10.00	+0.06	1	6105
12:53:26	10.00	10.05	10.00	+0.06	1	6104
12:53:21	10.00	10.05	10.00	+0.06	1	6103
12:53:19	10.00	10.05	10.05	+0.11	1	6102
12:53:11	10.00	10.05	10.00	+0.06	1	6101
12:53:06	10.00	10.05	10.00	+0.06	1	6100
12:53:01	10.00	10.05	10.00	+0.06	1	6099
12:52:55	9.99	10.00	10.00	+0.06	1	6098
12:52:55	9.99	10.00	10.00	+0.06	4	6097
12:52:55	10.00	10.05	10.00	+0.06	6	6093
12:52:51	10.00	10.05	10.00	+0.06	1	6087
12:52:46	10.00	10.05	10.00	+0.06	1	6086
12:52:36	10.00	10.05	10.00	+0.06	1	6085
12:52:31	10.00	10.05	10.00	+0.06	1	6084
12:52:26	10.00	10.05	10.00	+0.06	1	6083
12:52:22	10.00	10.05	10.05	+0.11	1	6082
12:52:16	10.00	10.05	10.00	+0.06	1	6081
12:52:11	10.00	10.05	10.00	+0.06	1	6080
12:52:06	9.99	10.05	9.99	+0.05	1	6079
12:51:56	9.99	10.05	9.99	+0.05	1	6078
12:51:51	9.99	10.05	9.99	+0.05	1	6077
12:51:41	9.99	10.05	9.99	+0.05	1	6076
12:51:36	9.99	10.05	9.99	+0.05	1	6075
12:51:31	9.99	10.05	9.99	+0.05	1	6074
12:51:21	9.99	10.05	10.05	+0.11	1	6073
12:51:21	9.99	10.05	9.99	+0.05	1	6072
12:51:16	9.99	10.05	9.99	+0.05	1	6071
12:51:15	9.99	10.00	10.00	+0.06	74	6070
12:51:11	9.98	10.00	9.98	+0.04	1	5996
12:51:01	9.98	10.00	9.98	+0.04	1	5995
12:50:56	9.98	10.00	9.98	+0.04	1	5994
12:50:51	9.98	10.00	9.98	+0.04	1	5993
12:50:41	9.98	10.00	9.98	+0.04	1	5992
12:50:36	9.98	10.00	9.98	+0.04	1	5991
12:50:26	9.98	10.00	9.98	+0.04	1	5990
12:50:21	9.98	10.00	9.98	+0.04	1	5989
12:50:16	9.98	10.00	9.98	+0.04	1	5988
12:50:06	9.98	10.00	9.98	+0.04	1	5987
12:50:01	9.98	10.00	9.98	+0.04	1	5986
12:49:56	9.98	10.00	9.98	+0.04	1	5985
12:49:46	9.98	10.00	9.98	+0.04	1	5984
12:49:41	9.98	10.00	9.98	+0.04	1	5983
12:49:31	9.98	10.00	9.98	+0.04	1	5982
12:49:26	9.98	10.00	10.00	+0.06	7	5981
12:49:26	9.98	10.00	9.98	+0.04	1	5974
12:49:21	9.98	10.00	9.98	+0.04	1	5973
12:49:11	9.98	10.00	9.98	+0.04	1	5972
12:49:11	9.98	10.00	10.00	+0.06	1	5971
12:49:06	9.98	10.00	9.98	+0.04	1	5970
12:49:01	9.98	10.00	9.98	+0.04	1	5969
12:48:51	9.98	10.00	9.98	+0.04	1	5968
12:48:46	9.98	10.00	9.98	+0.04	1	5967
12:48:36	9.98	10.00	9.98	+0.04	1	5966
12:48:31	9.98	10.00	9.98	+0.04	1	5965
12:48:26	9.98	10.00	9.98	+0.04	1	5964
12:48:16	9.98	10.00	9.98	+0.04	1	5963
12:48:11	9.98	10.00	9.98	+0.04	1	5962
12:48:06	9.98	10.00	9.98	+0.04	1	5961
12:47:56	9.98	10.00	9.98	+0.04	1	5960
12:47:51	9.98	10.00	9.98	+0.04	1	5959
12:47:46	9.98	10.00	9.98	+0.04	1	5958
12:47:36	9.98	10.00	9.98	+0.04	1	5957
12:47:31	9.98	10.00	9.98	+0.04	1	5956
12:47:21	9.98	10.00	9.98	+0.04	1	5955
12:47:16	9.98	10.00	9.98	+0.04	1	5954
12:47:11	9.98	10.00	9.98	+0.04	1	5953
12:47:01	9.98	10.00	9.98	+0.04	1	5952
12:46:56	9.98	10.00	9.98	+0.04	1	5951
12:46:51	9.98	10.00	9.98	+0.04	1	5950
12:46:41	9.98	10.00	9.98	+0.04	1	5949
12:46:36	9.98	10.00	9.98	+0.04	1	5948
12:46:35	9.98	10.00	10.00	+0.06	2	5947
12:46:31	9.98	10.00	10.00	+0.06	3	5945
12:46:31	9.98	10.00	10.00	+0.06	9	5942
12:46:31	9.98	10.00	9.98	+0.04	6	5933
12:46:26	9.98	10.00	9.98	+0.04	1	5927
12:46:21	9.98	10.00	9.98	+0.04	1	5926
12:46:16	9.98	10.00	9.98	+0.04	1	5925
12:46:06	9.98	10.00	9.98	+0.04	1	5924
12:46:01	9.98	10.00	9.98	+0.04	1	5923
12:45:56	9.98	10.00	9.98	+0.04	1	5922
12:45:46	9.98	10.00	9.98	+0.04	1	5921
12:45:41	9.98	10.00	9.98	+0.04	1	5920
12:45:31	9.98	10.00	9.98	+0.04	1	5919
12:45:26	9.98	10.00	9.98	+0.04	1	5918
12:45:21	9.98	10.00	9.98	+0.04	1	5917
12:45:11	9.98	10.00	9.98	+0.04	1	5916
12:45:06	9.98	10.00	9.98	+0.04	1	5915
12:45:01	9.98	10.00	9.98	+0.04	1	5914
12:44:51	9.98	10.00	9.98	+0.04	1	5913
12:44:46	9.98	10.00	9.98	+0.04	1	5912
12:44:41	9.98	10.00	10.00	+0.06	2	5911
12:44:41	9.98	10.00	10.00	+0.06	8	5909
12:44:41	9.98	10.00	9.98	+0.04	1	5901
12:44:31	9.98	10.00	9.98	+0.04	1	5900
12:44:26	9.98	10.00	9.98	+0.04	1	5899
12:44:16	9.98	10.00	9.98	+0.04	10	5898
12:44:16	9.98	10.00	9.98	+0.04	1	5888
12:44:11	9.98	10.00	9.98	+0.04	1	5887
12:44:06	9.98	10.00	9.98	+0.04	1	5886
12:43:56	9.98	10.00	9.98	+0.04	1	5885
12:43:51	9.98	10.00	9.98	+0.04	1	5884
12:43:46	9.98	10.00	9.98	+0.04	1	5883
12:43:36	9.98	10.00	9.98	+0.04	1	5882
12:43:31	9.98	10.00	9.98	+0.04	1	5881
12:43:21	9.98	10.00	9.98	+0.04	1	5880
12:43:16	9.98	10.00	9.98	+0.04	1	5879
12:43:11	9.98	10.00	9.98	+0.04	1	5878
12:43:11	9.98	10.00	10.00	+0.06	19	5877
12:43:11	9.98	9.99	9.99	+0.05	32	5858
12:43:01	9.98	9.99	9.98	+0.04	1	5826
12:42:56	9.98	9.99	9.98	+0.04	1	5825
12:42:51	9.98	9.99	9.98	+0.04	1	5824
12:42:41	9.98	9.99	9.98	+0.04	1	5823
12:42:36	9.97	9.99	9.97	+0.03	1	5822
12:42:31	9.97	9.99	9.97	+0.03	1	5821
12:42:24	9.97	9.98	9.98	+0.04	2	5820
12:42:24	9.98	9.99	9.98	+0.04	8	5818
12:42:21	9.98	9.99	9.98	+0.04	1	5810
12:42:16	9.98	9.99	9.98	+0.04	1	5809
12:42:06	9.98	10.00	9.98	+0.04	1	5808
12:42:01	9.98	10.00	9.98	+0.04	1	5807
12:41:56	9.98	10.00	9.98	+0.04	1	5806
12:41:46	9.98	10.00	9.98	+0.04	1	5805
12:41:41	9.98	10.00	9.98	+0.04	1	5804
12:41:36	9.98	10.00	9.98	+0.04	1	5803
12:41:26	9.98	10.00	9.98	+0.04	1	5802
12:41:21	9.98	10.00	9.98	+0.04	1	5801
12:41:11	9.98	10.00	10.00	+0.06	2	5800
12:41:11	9.98	10.00	10.00	+0.06	8	5798
12:41:11	9.98	10.00	9.98	+0.04	1	5790
12:41:06	9.98	10.00	9.98	+0.04	1	5789
12:41:01	9.98	10.00	9.98	+0.04	1	5788
12:40:51	9.98	10.00	9.98	+0.04	1	5787
12:40:46	9.98	10.00	9.98	+0.04	1	5786
12:40:41	9.98	10.00	9.98	+0.04	1	5785
12:40:31	9.98	10.00	9.98	+0.04	1	5784
12:40:26	9.98	10.00	9.98	+0.04	1	5783
12:40:22	9.98	10.00	9.98	+0.04	5	5782
12:40:17	9.98	10.00	9.98	+0.04	1	5777
12:40:16	9.98	10.00	9.98	+0.04	1	5776
12:40:11	9.98	10.00	9.98	+0.04	1	5775
12:40:06	9.98	10.00	9.98	+0.04	1	5774
12:39:56	9.98	10.00	9.98	+0.04	1	5773
12:39:51	9.98	10.00	9.98	+0.04	1	5772
12:39:46	9.98	10.00	9.98	+0.04	1	5771
12:39:36	9.98	10.00	9.98	+0.04	1	5770
12:39:31	9.98	10.00	9.98	+0.04	1	5769
12:39:26	9.98	10.00	9.98	+0.04	1	5768
12:39:16	9.98	10.00	9.98	+0.04	1	5767
12:39:11	9.98	10.00	9.98	+0.04	1	5766
12:39:01	9.99	10.00	9.99	+0.05	1	5765
12:38:56	9.99	10.00	10.00	+0.06	7	5764
12:38:56	9.99	10.00	9.99	+0.05	1	5757
12:38:51	9.99	10.00	9.99	+0.05	1	5756
12:38:45	9.99	10.00	9.99	+0.05	10	5755
12:38:41	9.99	10.00	9.99	+0.05	1	5745
12:38:39	9.99	10.00	9.99	+0.05	10	5744
12:38:36	9.99	10.00	9.99	+0.05	1	5734
12:38:31	9.99	10.00	10.00	+0.06	11	5733
12:38:31	9.99	10.00	9.99	+0.05	10	5722
12:38:31	9.99	10.00	9.99	+0.05	1	5712
12:38:21	9.99	10.00	9.99	+0.05	1	5711
12:38:16	9.99	10.00	9.99	+0.05	1	5710
12:38:06	9.99	10.00	9.99	+0.05	1	5709
12:38:01	9.99	10.00	9.99	+0.05	1	5708
12:37:56	9.99	10.00	9.99	+0.05	1	5707
12:37:53	9.99	10.00	10.00	+0.06	9	5706
12:37:48	9.99	10.00	10.00	+0.06	4	5697
12:37:48	9.99	10.00	10.00	+0.06	1	5693
12:37:48	9.99	10.00	10.00	+0.06	9	5692
12:37:46	9.99	10.05	9.99	+0.05	1	5683
12:37:45	10.00	10.05	9.99	+0.05	2	5682
12:37:45	10.00	10.05	10.00	+0.06	1	5680
12:37:41	9.99	10.05	9.99	+0.05	1	5679
12:37:39	9.99	10.00	10.00	+0.06	10	5678
12:37:36	10.00	10.05	10.00	+0.06	1	5668
12:37:26	9.99	10.05	9.99	+0.05	1	5667
12:37:21	10.00	10.05	10.00	+0.06	1	5666
12:37:11	10.00	10.05	10.00	+0.06	1	5665
12:37:06	10.00	10.05	10.00	+0.06	1	5664
12:37:01	10.00	10.05	10.00	+0.06	1	5663
12:36:51	10.00	10.05	10.00	+0.06	1	5662
12:36:46	10.00	10.05	10.00	+0.06	1	5661
12:36:41	10.00	10.05	10.00	+0.06	1	5660
12:36:31	10.00	10.05	10.00	+0.06	1	5659
12:36:26	10.00	10.05	10.00	+0.06	1	5658
12:36:08	10.00	10.05	10.00	+0.06	3	5657
12:35:50	10.00	10.05	10.00	+0.06	1	5654
12:35:01	10.00	10.05	10.00	+0.06	1	5653
12:34:57	10.00	10.05	10.00	+0.06	3	5652
12:34:50	10.00	10.05	10.00	+0.06	2	5649
12:34:29	9.99	10.00	10.00	+0.06	13	5647
12:34:29	10.00	10.05	10.00	+0.06	2	5634
12:34:00	9.99	10.00	10.00	+0.06	2	5632
12:34:00	10.00	10.05	10.00	+0.06	13	5630
12:33:54	10.00	10.05	10.00	+0.06	10	5617
12:32:48	10.00	10.05	10.00	+0.06	2	5607
12:31:57	10.00	10.05	10.00	+0.06	6	5605
12:31:39	10.00	10.05	10.00	+0.06	2	5599
12:31:15	9.99	10.00	10.00	+0.06	7	5597
12:31:15	10.00	10.05	10.00	+0.06	3	5590
12:31:00	9.99	10.00	10.00	+0.06	10	5587
12:30:56	9.99	10.00	10.00	+0.06	7	5577
12:30:56	10.00	10.05	10.00	+0.06	3	5570
12:29:49	9.99	10.00	10.00	+0.06	1	5567
12:29:48	9.99	10.00	10.00	+0.06	4	5566
12:29:48	9.99	10.00	10.00	+0.06	1	5562
12:29:48	9.99	10.00	10.00	+0.06	1	5561
12:29:36	9.99	10.00	10.00	+0.06	10	5560
12:29:34	9.99	10.00	10.00	+0.06	9	5550
12:29:34	9.99	10.00	10.00	+0.06	1	5541
12:29:31	9.99	10.00	10.00	+0.06	10	5540
12:29:28	9.99	10.00	10.00	+0.06	5	5530
12:29:28	9.99	10.00	10.00	+0.06	9	5525
12:29:28	10.00	10.05	10.00	+0.06	1	5516
12:29:21	10.00	10.05	9.99	+0.05	62	5515
12:29:21	10.00	10.05	10.00	+0.06	2	5453
12:29:21	9.99	10.00	10.00	+0.06	3	5451
12:29:21	10.00	10.05	10.00	+0.06	7	5448
12:29:17	10.00	10.05	10.00	+0.06	15	5441
12:29:14	10.00	10.05	10.00	+0.06	15	5426
12:29:02	10.00	10.05	10.00	+0.06	98	5411
12:28:50	10.00	10.05	10.00	+0.06	1	5313
12:28:10	10.00	10.05	10.05	+0.11	1	5312
12:27:52	10.00	10.05	10.00	+0.06	10	5311
12:27:10	10.00	10.05	10.00	+0.06	1	5301
12:25:30	10.00	10.05	10.00	+0.06	1	5300
12:24:05	10.00	10.05	10.00	+0.06	20	5299
12:24:01	10.00	10.05	10.00	+0.06	2	5279
12:23:50	10.00	10.05	10.00	+0.06	1	5277
12:23:09	10.00	10.05	10.00	+0.06	1	5276
12:22:09	10.00	10.05	10.00	+0.06	1	5275
12:21:43	10.00	10.05	10.05	+0.11	1	5274
12:21:36	10.00	10.05	10.00	+0.06	3	5273
12:20:29	10.00	10.05	10.00	+0.06	1	5270
12:20:19	10.00	10.05	10.05	+0.11	1	5269
12:19:55	10.00	10.05	10.00	+0.06	15	5268
12:19:10	10.00	10.05	10.05	+0.11	1	5253
12:17:16	10.00	10.05	10.00	+0.06	15	5252
12:14:36	9.99	10.00	10.00	+0.06	1	5237
12:14:36	10.00	10.05	10.00	+0.06	2	5236
12:12:03	10.00	10.05	10.00	+0.06	2	5234
12:11:14	9.99	10.00	10.00	+0.06	10	5232
12:11:14	10.00	10.05	10.00	+0.06	5	5222
12:11:05	10.00	10.05	10.00	+0.06	15	5217
12:10:33	10.00	10.05	10.00	+0.06	15	5202
12:10:31	10.00	10.05	10.00	+0.06	15	5187
12:10:29	10.00	10.05	10.00	+0.06	15	5172
12:10:28	10.00	10.05	10.00	+0.06	15	5157
12:09:46	10.00	10.05	10.00	+0.06	1	5142
12:09:46	9.99	10.00	10.00	+0.06	20	5141
12:09:44	9.99	10.00	10.00	+0.06	13	5121
12:09:44	9.99	10.00	10.00	+0.06	6	5108
12:09:44	9.99	10.00	10.00	+0.06	35	5102
12:09:44	9.99	10.00	10.00	+0.06	34	5067
12:09:44	10.00	10.05	10.00	+0.06	96	5033
12:09:33	10.00	10.05	10.00	+0.06	6	4937
12:08:06	10.00	10.05	10.00	+0.06	5	4931
12:07:55	10.00	10.05	10.05	+0.11	1	4926
12:06:04	10.00	10.05	10.05	+0.11	5	4925
12:05:42	10.00	10.05	10.05	+0.11	1	4920
12:05:15	10.00	10.05	10.00	+0.06	15	4919
12:05:08	10.00	10.05	10.00	+0.06	15	4904
12:04:00	9.99	10.00	10.00	+0.06	56	4889
12:03:55	9.99	10.00	10.00	+0.06	15	4833
12:03:39	9.99	10.00	10.00	+0.06	27	4818
12:03:38	9.99	10.00	10.00	+0.06	6	4791
12:03:38	9.99	10.00	10.00	+0.06	240	4785
12:03:30	9.99	10.00	10.00	+0.06	16	4545
12:03:28	9.99	10.00	10.00	+0.06	1	4529
12:03:14	9.99	10.00	10.00	+0.06	29	4528
12:03:13	9.99	10.00	10.00	+0.06	5	4499
12:03:13	9.99	10.00	10.00	+0.06	21	4494
12:03:13	9.99	10.00	10.00	+0.06	55	4473
12:03:13	9.99	10.00	10.00	+0.06	3	4418
12:03:13	9.99	10.00	10.00	+0.06	150	4415
12:03:13	9.99	10.00	10.00	+0.06	5	4265
12:01:06	9.99	10.00	10.00	+0.06	1	4260
12:01:06	9.99	10.00	10.00	+0.06	1	4259
12:00:13	9.99	10.00	10.00	+0.06	1	4258
12:00:05	9.99	10.00	10.00	+0.06	1	4257
11:59:57	9.99	10.00	10.00	+0.06	1	4256
11:59:53	9.99	10.00	10.00	+0.06	2	4255
11:59:49	9.99	10.00	10.00	+0.06	1	4253
11:59:49	9.99	10.00	10.00	+0.06	4	4252
11:59:49	9.98	9.99	9.99	+0.05	7	4248
11:59:43	9.98	9.99	9.99	+0.05	2	4241
11:59:41	9.98	9.99	9.99	+0.05	2	4239
11:59:41	9.98	9.99	9.99	+0.05	2	4237
11:59:16	9.98	9.99	9.99	+0.05	1	4235
11:58:11	9.98	9.99	9.99	+0.05	1	4234
11:56:52	9.98	9.99	9.99	+0.05	2	4233
11:56:52	9.98	9.99	9.99	+0.05	3	4231
11:56:21	9.98	9.99	9.99	+0.05	2	4228
11:56:21	9.98	9.99	9.99	+0.05	1	4226
11:56:21	9.98	9.99	9.99	+0.05	5	4225
11:56:20	9.98	9.99	9.98	+0.04	10	4220
11:52:42	9.98	9.99	9.99	+0.05	1	4210
11:52:38	9.98	9.99	9.99	+0.05	1	4209
11:50:16	9.98	10.00	10.00	+0.06	4	4208
11:50:16	9.98	9.99	9.99	+0.05	9	4204
11:48:16	9.98	9.99	9.99	+0.05	6	4195
11:48:01	9.98	9.99	9.99	+0.05	2	4189
11:46:17	9.98	9.99	9.99	+0.05	1	4187
11:45:53	9.98	10.00	10.00	+0.06	3	4186
11:45:53	9.98	10.00	10.00	+0.06	7	4183
11:45:53	9.98	10.00	10.00	+0.06	3	4176
11:45:53	9.98	9.99	9.99	+0.05	20	4173
11:45:53	9.98	9.99	9.99	+0.05	10	4153
11:45:53	9.98	9.99	9.99	+0.05	8	4143
11:45:52	9.98	9.99	9.99	+0.05	28	4135
11:43:30	9.98	9.99	9.99	+0.05	1	4107
11:43:30	9.98	9.99	9.99	+0.05	4	4106
11:43:30	9.98	9.99	9.98	+0.04	10	4102
11:43:20	9.98	9.99	9.99	+0.05	4	4092
11:43:20	9.98	9.99	9.98	+0.04	10	4088
11:43:09	9.98	9.99	9.98	+0.04	1	4078
11:39:04	9.98	9.99	9.99	+0.05	3	4077
11:39:04	9.98	9.99	9.98	+0.04	4	4074
11:38:40	9.98	9.99	9.99	+0.05	3	4070
11:33:00	9.98	9.99	9.99	+0.05	11	4067
11:31:52	9.97	9.98	9.98	+0.04	2	4056
11:31:52	9.98	9.99	9.98	+0.04	8	4054
11:31:31	9.97	9.99	9.97	+0.03	5	4046
11:31:06	9.97	9.98	9.98	+0.04	1	4041
11:28:06	9.98	9.99	9.98	+0.04	15	4040
11:26:33	9.98	9.99	9.98	+0.04	1	4025
11:25:05	9.98	9.99	9.98	+0.04	15	4024
11:24:44	9.98	9.99	9.99	+0.05	2	4009
11:23:43	9.98	9.99	9.99	+0.05	2	4007
11:23:43	9.98	9.99	9.99	+0.05	5	4005
11:23:43	9.98	9.99	9.99	+0.05	1	4000
11:23:29	9.98	9.99	9.99	+0.05	1	3999
11:22:28	9.98	9.99	9.98	+0.04	1	3998
11:21:37	9.98	9.99	9.99	+0.05	1	3997
11:21:22	9.98	9.99	9.99	+0.05	1	3996
11:19:47	9.98	9.99	9.98	+0.04	6	3995
11:19:11	9.97	9.99	9.99	+0.05	9	3989
11:18:02	9.97	9.99	9.99	+0.05	9	3980
11:18:00	9.97	9.99	9.99	+0.05	4	3971
11:18:00	9.97	9.99	9.99	+0.05	5	3967
11:17:59	9.97	9.99	9.99	+0.05	14	3962
11:17:59	9.97	9.98	9.98	+0.04	21	3948
11:17:33	9.98	9.99	9.98	+0.04	4	3927
11:17:27	9.98	9.99	9.98	+0.04	10	3923
11:17:16	9.98	9.99	9.98	+0.04	3	3913
11:17:01	9.98	9.99	9.99	+0.05	11	3910
11:17:00	9.98	9.99	9.98	+0.04	15	3899
11:16:20	9.98	9.99	9.98	+0.04	15	3884
11:15:53	9.98	9.99	9.99	+0.05	1	3869
11:15:53	9.98	9.99	9.99	+0.05	8	3868
11:15:53	9.98	9.99	9.98	+0.04	15	3860
11:14:50	9.99	10.00	9.99	+0.05	2	3845
11:12:18	9.99	10.00	9.99	+0.05	1	3843
11:10:51	9.99	10.00	9.99	+0.05	5	3842
11:08:38	9.99	10.00	10.00	+0.06	10	3837
11:07:26	9.99	10.00	10.00	+0.06	4	3827
11:07:26	9.99	10.00	10.00	+0.06	12	3823
11:07:26	9.99	10.00	9.99	+0.05	15	3811
11:05:10	9.99	10.00	10.00	+0.06	8	3796
11:04:12	9.99	10.00	10.00	+0.06	11	3788
11:04:11	9.99	10.00	10.00	+0.06	15	3777
11:04:09	9.99	10.00	10.00	+0.06	15	3762
11:04:08	9.99	10.00	10.00	+0.06	15	3747
11:04:06	9.99	10.00	10.00	+0.06	15	3732
11:03:21	9.98	10.00	10.00	+0.06	175	3717
11:03:11	9.98	9.99	9.99	+0.05	10	3542
11:01:34	9.98	9.99	9.99	+0.05	3	3532
11:01:13	9.98	10.00	10.00	+0.06	4	3529
11:01:13	9.98	10.00	10.00	+0.06	11	3525
11:01:12	9.99	10.00	9.98	+0.04	2	3514
11:01:12	9.99	10.00	9.99	+0.05	5	3512
11:00:55	9.99	10.00	9.99	+0.05	15	3507
11:00:48	9.99	10.00	9.99	+0.05	1	3492
11:00:32	9.99	10.00	9.99	+0.05	1	3491
11:00:09	9.99	10.00	9.99	+0.05	5	3490
10:57:32	9.98	10.00	10.00	+0.06	16	3485
10:57:32	9.98	10.00	10.00	+0.06	15	3469
10:57:32	9.98	9.99	10.00	+0.06	2	3454
10:57:32	9.98	9.99	9.99	+0.05	3	3452
10:56:40	9.99	10.00	9.99	+0.05	12	3449
10:56:25	9.99	10.00	9.99	+0.05	15	3437
10:56:23	9.99	10.00	10.00	+0.06	13	3422
10:56:23	9.99	10.00	9.99	+0.05	15	3409
10:56:20	9.99	10.00	9.99	+0.05	15	3394
10:56:12	9.99	10.00	10.00	+0.06	4	3379
10:56:12	9.99	10.00	10.00	+0.06	8	3375
10:56:12	9.99	10.00	10.00	+0.06	15	3367
10:56:12	10.00	10.05	10.00	+0.06	22	3352
10:56:09	10.00	10.05	10.00	+0.06	15	3330
10:55:27	9.99	10.00	10.00	+0.06	5	3315
10:53:31	9.99	10.00	10.00	+0.06	1	3310
10:53:31	10.00	10.05	10.00	+0.06	9	3309
10:53:16	9.99	10.00	10.00	+0.06	7	3300
10:53:16	9.99	10.00	10.00	+0.06	5	3293
10:52:50	9.99	10.00	10.00	+0.06	9	3288
10:52:45	9.99	10.00	10.00	+0.06	10	3279
10:52:33	9.99	10.00	10.00	+0.06	10	3269
10:52:19	9.99	10.00	10.00	+0.06	10	3259
10:51:59	9.99	10.00	10.00	+0.06	10	3249
10:51:56	9.99	10.00	10.00	+0.06	4	3239
10:51:56	9.99	10.00	10.00	+0.06	3	3235
10:51:56	9.99	10.00	10.00	+0.06	3	3232
10:51:49	10.00	10.05	10.00	+0.06	15	3229
10:51:47	10.00	10.05	10.00	+0.06	15	3214
10:51:45	10.00	10.05	10.00	+0.06	15	3199
10:51:41	9.99	10.00	10.00	+0.06	87	3184
10:51:22	9.98	9.99	9.99	+0.05	7	3097
10:51:22	9.99	10.00	9.99	+0.05	3	3090
10:49:13	9.98	9.99	9.99	+0.05	12	3087
10:48:13	9.98	10.00	9.98	+0.04	1	3075
10:47:10	9.98	10.00	10.00	+0.06	4	3074
10:47:10	9.98	10.00	10.00	+0.06	5	3070
10:47:10	9.98	9.99	10.00	+0.06	8	3065
10:47:10	9.98	9.99	9.99	+0.05	4	3057
10:47:10	9.99	10.00	9.99	+0.05	6	3053
10:46:09	9.99	10.00	10.00	+0.06	2	3047
10:46:09	9.99	10.00	10.00	+0.06	7	3045
10:46:09	9.99	10.00	10.00	+0.06	3	3038
10:46:09	9.99	10.00	10.00	+0.06	3	3035
10:46:01	9.99	10.00	10.00	+0.06	3	3032
10:46:01	10.00	10.05	10.00	+0.06	12	3029
10:45:59	9.99	10.00	10.00	+0.06	15	3017
10:45:55	9.99	10.00	10.00	+0.06	15	3002
10:45:16	9.99	10.00	10.00	+0.06	1	2987
10:44:44	9.99	10.00	10.00	+0.06	3	2986
10:44:44	9.99	10.00	10.00	+0.06	7	2983
10:44:39	9.99	10.00	10.00	+0.06	67	2976
10:43:09	9.99	10.00	10.00	+0.06	2	2909
10:42:02	9.99	10.00	10.00	+0.06	4	2907
10:41:55	9.99	10.00	9.99	+0.05	10	2903
10:41:29	9.99	10.00	10.00	+0.06	5	2893
10:41:03	9.99	10.00	10.00	+0.06	15	2888
10:40:59	9.99	10.00	10.00	+0.06	4	2873
10:40:59	9.99	10.00	10.00	+0.06	5	2869
10:40:59	9.99	10.00	10.00	+0.06	50	2864
10:40:58	9.99	10.00	9.99	+0.05	10	2814
10:40:06	9.99	10.00	10.00	+0.06	14	2804
10:40:06	9.99	10.00	9.99	+0.05	10	2790
10:39:59	9.99	10.00	9.99	+0.05	1	2780
10:39:40	9.99	10.00	9.99	+0.05	1	2779
10:39:34	9.99	10.00	10.00	+0.06	2	2778
10:37:53	9.99	10.00	9.99	+0.05	10	2776
10:37:11	9.99	10.00	9.99	+0.05	10	2766
10:37:08	9.99	10.00	9.99	+0.05	10	2756
10:36:00	9.99	10.00	10.00	+0.06	20	2746
10:36:00	9.99	10.00	10.00	+0.06	12	2726
10:36:00	9.99	10.00	10.00	+0.06	15	2714
10:35:51	9.99	10.00	10.00	+0.06	7	2699
10:35:51	10.00	10.05	10.00	+0.06	3	2692
10:35:21	9.99	10.00	10.00	+0.06	8	2689
10:35:21	9.99	10.00	10.00	+0.06	1	2681
10:35:21	9.99	10.00	10.00	+0.06	1	2680
10:35:16	9.99	10.00	10.00	+0.06	8	2679
10:35:16	10.00	10.05	10.00	+0.06	7	2671
10:35:10	9.99	10.00	10.00	+0.06	10	2664
10:34:54	9.99	10.00	10.00	+0.06	2	2654
10:34:27	9.99	10.00	10.00	+0.06	1	2652
10:34:25	9.99	10.00	10.00	+0.06	2	2651
10:34:24	9.99	10.00	10.00	+0.06	10	2649
10:33:57	9.99	10.00	10.00	+0.06	3	2639
10:33:57	10.00	10.05	10.00	+0.06	7	2636
10:33:49	10.00	10.05	10.00	+0.06	15	2629
10:33:44	9.99	10.00	10.00	+0.06	15	2614
10:33:35	9.99	10.00	10.00	+0.06	10	2599
10:33:32	9.99	10.00	10.00	+0.06	10	2589
10:33:28	9.99	10.00	10.00	+0.06	8	2579
10:33:28	10.00	10.05	10.00	+0.06	2	2571
10:32:34	9.99	10.00	10.00	+0.06	2	2569
10:32:34	10.00	10.05	10.00	+0.06	3	2567
10:32:24	9.99	10.00	10.00	+0.06	202	2564
10:32:00	9.99	10.00	10.00	+0.06	14	2362
10:31:55	9.99	10.00	10.00	+0.06	1	2348
10:31:31	9.99	10.00	10.00	+0.06	18	2347
10:31:10	9.99	10.00	10.00	+0.06	68	2329
10:30:27	9.99	10.00	10.00	+0.06	10	2261
10:30:13	9.99	10.00	10.00	+0.06	5	2251
10:29:44	9.99	10.00	10.00	+0.06	1	2246
10:29:14	9.99	10.00	10.00	+0.06	5	2245
10:29:14	10.00	10.05	10.00	+0.06	5	2240
10:28:44	10.00	10.05	10.00	+0.06	5	2235
10:27:57	9.99	10.00	10.00	+0.06	2	2230
10:27:41	9.99	10.00	10.00	+0.06	3	2228
10:27:41	10.00	10.05	10.00	+0.06	12	2225
10:27:32	10.00	10.05	10.00	+0.06	15	2213
10:26:41	9.99	10.00	10.00	+0.06	2	2198
10:26:41	9.99	10.00	10.00	+0.06	4	2196
10:26:41	9.99	10.00	10.00	+0.06	4	2192
10:26:37	9.99	10.00	10.00	+0.06	10	2188
10:26:32	9.99	10.05	9.99	+0.05	7	2178
10:26:32	9.99	10.00	10.00	+0.06	1	2171
10:26:23	9.99	10.05	9.99	+0.05	2	2170
10:26:23	9.99	10.00	10.00	+0.06	10	2168
10:26:16	9.99	10.00	10.00	+0.06	1	2158
10:26:14	10.00	10.05	9.99	+0.05	12	2157
10:26:14	10.00	10.05	10.00	+0.06	1	2145
10:26:14	9.99	10.00	10.00	+0.06	2	2144
10:25:52	9.98	10.00	10.00	+0.06	15	2142
10:25:49	9.98	10.00	10.00	+0.06	1	2127
10:25:49	9.98	10.00	10.00	+0.06	1	2126
10:25:46	9.99	10.05	9.99	+0.05	37	2125
10:25:46	9.99	10.00	10.00	+0.06	15	2088
10:25:37	10.00	10.05	10.00	+0.06	5	2073
10:25:18	10.00	10.05	10.00	+0.06	15	2068
10:25:15	10.00	10.05	10.00	+0.06	15	2053
10:25:13	10.00	10.05	10.00	+0.06	3	2038
10:25:11	10.00	10.05	10.00	+0.06	15	2035
10:25:02	10.00	10.05	10.00	+0.06	15	2020
10:25:00	10.00	10.05	10.00	+0.06	15	2005
10:24:56	10.00	10.05	10.00	+0.06	15	1990
10:24:54	10.00	10.05	10.00	+0.06	10	1975
10:24:41	10.00	10.05	10.00	+0.06	15	1965
10:24:39	10.00	10.05	10.00	+0.06	2	1950
10:24:39	10.00	10.05	10.00	+0.06	10	1948
10:24:38	10.00	10.05	10.00	+0.06	15	1938
10:23:12	9.98	10.00	10.00	+0.06	185	1923
10:23:12	9.98	10.00	10.00	+0.06	19	1738
10:23:12	9.98	10.00	10.00	+0.06	9	1719
10:23:10	9.98	10.00	10.00	+0.06	10	1710
10:23:10	9.98	9.99	9.99	+0.05	26	1700
10:23:10	9.98	9.99	9.99	+0.05	15	1674
10:23:10	9.98	9.99	9.99	+0.05	50	1659
10:23:10	9.98	9.99	9.98	+0.04	1	1609
10:22:51	9.98	9.99	9.99	+0.05	4	1608
10:22:51	9.98	9.99	9.99	+0.05	9	1604
10:22:51	9.98	9.99	9.98	+0.04	20	1595
10:22:27	9.98	9.99	9.98	+0.04	5	1575
10:22:23	9.98	9.99	9.99	+0.05	3	1570
10:21:06	9.97	9.99	9.99	+0.05	1	1567
10:17:37	9.97	9.99	9.99	+0.05	3	1566
10:17:37	9.97	9.99	9.99	+0.05	8	1563
10:17:37	9.97	9.98	9.98	+0.04	1	1555
10:17:37	9.98	9.99	9.98	+0.04	9	1554
10:17:34	9.98	9.99	9.98	+0.04	15	1545
10:16:39	9.98	9.99	9.99	+0.05	1	1530
10:14:31	9.98	9.99	9.99	+0.05	3	1529
10:14:31	9.97	9.98	9.98	+0.04	4	1526
10:14:31	9.97	9.98	9.98	+0.04	8	1522
10:14:31	9.98	9.99	9.98	+0.04	8	1514
10:14:25	9.98	9.99	9.98	+0.04	1	1506
10:13:02	9.98	9.99	9.98	+0.04	1	1505
10:12:25	9.98	9.99	9.98	+0.04	6	1504
10:12:06	9.97	9.98	9.98	+0.04	1	1498
10:11:44	9.97	9.98	9.98	+0.04	1	1497
10:11:00	9.97	9.98	9.98	+0.04	2	1496
10:10:46	9.97	9.98	9.98	+0.04	3	1494
10:10:45	9.97	9.98	9.98	+0.04	1	1491
10:10:45	9.97	9.98	9.98	+0.04	13	1490
10:10:45	9.97	9.98	9.98	+0.04	10	1477
10:09:27	9.97	9.98	9.98	+0.04	1	1467
10:09:27	9.97	9.98	9.98	+0.04	5	1466
10:09:01	9.97	9.98	9.98	+0.04	23	1461
10:09:00	9.96	9.98	9.98	+0.04	16	1438
10:09:00	9.96	9.97	9.97	+0.03	45	1422
10:09:00	9.96	9.97	9.97	+0.03	9	1377
10:08:30	9.96	9.97	9.97	+0.03	1	1368
10:08:30	9.95	9.97	9.97	+0.03	19	1367
10:08:29	9.95	9.97	9.97	+0.03	20	1348
10:08:21	9.95	9.96	9.96	+0.02	1	1328
10:06:00	9.95	9.97	9.97	+0.03	2	1327
10:06:00	9.95	9.97	9.97	+0.03	9	1325
10:06:00	9.95	9.97	9.97	+0.03	52	1316
10:05:47	9.95	9.97	9.97	+0.03	20	1264
10:04:00	9.95	9.96	9.97	+0.03	11	1244
10:04:00	9.95	9.96	9.96	+0.02	26	1233
10:03:59	9.95	9.96	9.95	+0.01	6	1207
10:03:51	9.95	9.96	9.95	+0.01	20	1201
10:03:15	9.95	9.96	9.96	+0.02	17	1181
10:03:14	9.95	9.96	9.96	+0.02	6	1164
10:03:14	9.94	9.96	9.96	+0.02	55	1158
10:02:13	9.94	9.95	9.95	+0.01	11	1103
10:02:12	9.94	9.95	9.95	+0.01	1	1092
10:02:12	9.94	9.95	9.95	+0.01	13	1091
10:02:12	9.94	9.95	9.94	0	49	1078
09:59:25	9.94	9.95	9.94	0	41	1029
09:59:16	9.94	9.95	9.95	+0.01	1	988
09:58:22	9.94	9.95	9.95	+0.01	2	987
09:57:10	9.94	9.95	9.95	+0.01	1	985
09:56:59	9.95	9.96	9.95	+0.01	5	984
09:56:39	9.94	9.96	9.96	+0.02	2	979
09:56:39	9.94	9.96	9.96	+0.02	20	977
09:56:29	9.94	9.95	9.95	+0.01	56	957
09:55:49	9.93	9.94	9.94	0	9	901
09:55:29	9.93	9.94	9.94	0	1	892
09:55:17	9.93	9.94	9.94	0	2	891
09:55:00	9.93	9.94	9.94	0	1	889
09:54:38	9.94	9.95	9.94	0	2	888
09:54:30	9.93	9.94	9.94	0	6	886
09:54:30	9.93	9.94	9.94	0	5	880
09:54:30	9.93	9.94	9.94	0	15	875
09:54:26	9.93	9.94	9.94	0	1	860
09:53:51	9.93	9.94	9.94	0	10	859
09:52:59	9.92	9.94	9.92	-0.02	1	849
09:50:16	9.92	9.94	9.92	-0.02	4	848
09:50:16	9.92	9.94	9.92	-0.02	4	844
09:50:16	9.92	9.94	9.92	-0.02	4	840
09:50:16	9.92	9.94	9.92	-0.02	1	836
09:50:16	9.92	9.94	9.92	-0.02	1	835
09:50:16	9.92	9.94	9.92	-0.02	1	834
09:50:16	9.91	9.93	9.93	-0.01	27	833
09:50:16	9.92	9.93	9.92	-0.02	2	806
09:49:34	9.91	9.92	9.92	-0.02	1	804
09:49:34	9.92	9.93	9.92	-0.02	14	803
09:49:03	9.92	9.93	9.92	-0.02	5	789
09:49:03	9.92	9.93	9.93	-0.01	10	784
09:47:46	9.92	9.93	9.92	-0.02	10	774
09:44:14	9.92	9.93	9.92	-0.02	3	764
09:44:14	9.92	9.93	9.92	-0.02	9	761
09:44:14	9.92	9.93	9.92	-0.02	20	752
09:44:13	9.92	9.93	9.93	-0.01	1	732
09:40:39	9.92	9.93	9.92	-0.02	1	731
09:40:14	9.91	9.92	9.92	-0.02	9	730
09:38:20	9.92	9.93	9.92	-0.02	2	721
09:38:20	9.92	9.93	9.92	-0.02	1	719
09:38:20	9.91	9.93	9.91	-0.03	6	718
09:38:20	9.91	9.92	9.93	-0.01	2	712
09:38:20	9.91	9.92	9.92	-0.02	1	710
09:37:48	9.91	9.92	9.92	-0.02	3	709
09:37:48	9.91	9.92	9.92	-0.02	1	706
09:37:32	9.91	9.92	9.92	-0.02	1	705
09:36:41	9.91	9.92	9.92	-0.02	3	704
09:36:18	9.91	9.92	9.92	-0.02	1	701
09:35:40	9.91	9.92	9.92	-0.02	1	700
09:35:40	9.91	9.92	9.92	-0.02	2	699
09:35:40	9.91	9.92	9.92	-0.02	4	697
09:34:26	9.91	9.92	9.91	-0.03	6	693
09:34:26	9.91	9.92	9.92	-0.02	1	687
09:34:12	9.91	9.92	9.92	-0.02	10	686
09:32:39	9.91	9.92	9.91	-0.03	1	676
09:32:13	9.90	9.91	9.91	-0.03	5	675
09:32:02	9.90	9.91	9.91	-0.03	1	670
09:31:51	9.90	9.91	9.91	-0.03	1	669
09:31:51	9.90	9.91	9.91	-0.03	2	668
09:31:51	9.90	9.91	9.90	-0.04	23	666
09:31:10	9.91	9.92	9.91	-0.03	1	643
09:31:10	9.91	9.92	9.91	-0.03	3	642
09:31:09	9.91	9.92	9.91	-0.03	1	639
09:31:09	9.91	9.92	9.91	-0.03	1	638
09:31:09	9.90	9.91	9.91	-0.03	79	637
09:31:09	9.90	9.91	9.91	-0.03	2	558
09:28:44	9.91	9.92	9.91	-0.03	15	556
09:24:48	9.90	9.92	9.90	-0.04	4	541
09:24:48	9.90	9.92	9.90	-0.04	11	537
09:24:48	9.91	9.92	9.90	-0.04	13	526
09:24:48	9.91	9.92	9.91	-0.03	17	513
09:24:25	9.91	9.92	9.91	-0.03	3	496
09:24:25	9.91	9.92	9.92	-0.02	5	493
09:23:40	9.91	9.92	9.92	-0.02	5	488
09:22:29	9.91	9.92	9.92	-0.02	7	483
09:22:18	9.91	9.92	9.92	-0.02	4	476
09:20:34	9.92	9.93	9.92	-0.02	5	472
09:18:13	9.91	9.92	9.92	-0.02	3	467
09:17:51	9.91	9.92	9.92	-0.02	3	464
09:17:30	9.91	9.92	9.91	-0.03	1	461
09:17:30	9.91	9.92	9.91	-0.03	6	460
09:17:30	9.91	9.92	9.92	-0.02	1	454
09:16:25	9.91	9.92	9.92	-0.02	12	453
09:16:25	9.91	9.92	9.92	-0.02	9	441
09:14:23	9.90	9.92	9.90	-0.04	3	432
09:14:23	9.91	9.92	9.90	-0.04	3	429
09:14:23	9.91	9.92	9.91	-0.03	5	426
09:14:23	9.91	9.92	9.91	-0.03	5	421
09:13:12	9.91	9.93	9.91	-0.03	11	416
09:13:12	9.91	9.93	9.91	-0.03	30	405
09:12:46	9.91	9.92	9.91	-0.03	16	375
09:12:46	9.91	9.92	9.91	-0.03	46	359
09:12:45	9.91	9.93	9.91	-0.03	1	313
09:12:45	9.92	9.93	9.91	-0.03	2	312
09:12:45	9.92	9.93	9.92	-0.02	2	310
09:12:45	9.92	9.93	9.92	-0.02	1	308
09:08:32	9.94	9.95	9.93	-0.01	2	307
09:06:47	9.95	9.96	9.95	+0.01	9	305
09:01:21	9.92	9.94	9.94	0	1	296
09:00:08	9.92	9.94	9.94	0	6	295
09:00:08	9.92	9.93	9.93	-0.01	9	289
09:00:08	--	--	9.92	-0.02	26	280

　

其他人也逛...

PChome 購物儲值3,000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞嫩煎鷄腿堡好禮即享券

Samsung Galaxy S26 Ultra (12G/512G)

麥當勞十塊麥克鷄塊即享券

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

臺灣漫遊錄

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

小米 REDMI Buds 8 Active 藍牙耳機

黃仁勳開金口加持　Marvell早盤...

1958家上市櫃公司　6月底須完成...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧00878規模衝破6000億元　新納入...
‧海昌生技擬6月下旬掛牌上櫃　布...
‧科技股領漲　亞股多收高

加密貨幣

比特幣BTC	67340.40	-6,239.81	-8.48%
以太幣ETH	1916.00	-88.24	-4.40%
瑞波幣XRP	1.23	-0.10	-7.61%
比特幣現金BCH	283.58	-18.81	-6.22%
萊特幣LTC	48.39	-3.61	-6.95%
卡達幣ADA	0.217018	-0.02	-7.76%
波場幣TRX	0.337601	-0.01	-3.78%
恆星幣XLM	0.218425	-0.04	-15.73%

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。