最新李珠珢icash2.0瞬間美爆　一卡通小熊維尼迎中秋熱門[公告] 金麗-KY:代子公司公告更正115年6月份資金貸與明細資訊

更新報價

華　盈 (3520) 電子零組件業上櫃

18.45 ▲+0.55 +3.07% 0.46億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.55	2,579	18.40	18	18.45	25	17.90	19.00	17.75	17.90

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	18.40	18.45	18.45	+0.55	2	2579
13:30:00	18.40	18.45	18.45	+0.55	42	2577
13:24:30	18.40	18.45	18.45	+0.55	1	2535
13:24:26	18.45	18.50	18.45	+0.55	2	2534
13:24:00	18.45	18.50	18.45	+0.55	1	2532
13:23:13	18.45	18.50	18.50	+0.60	15	2531
13:23:12	18.50	18.55	18.50	+0.60	10	2516
13:23:09	18.50	18.55	18.50	+0.60	1	2506
13:23:02	18.50	18.55	18.50	+0.60	2	2505
13:22:53	18.55	18.60	18.55	+0.65	1	2503
13:22:31	18.50	18.55	18.55	+0.65	2	2502
13:21:39	18.50	18.55	18.55	+0.65	1	2500
13:21:28	18.50	18.55	18.55	+0.65	8	2499
13:21:28	18.50	18.55	18.55	+0.65	8	2491
13:21:28	18.50	18.55	18.50	+0.60	2	2483
13:20:34	18.50	18.55	18.55	+0.65	1	2481
13:20:27	18.55	18.60	18.55	+0.65	2	2480
13:19:38	18.50	18.55	18.55	+0.65	5	2478
13:19:11	18.55	18.60	18.55	+0.65	1	2473
13:19:09	18.55	18.60	18.55	+0.65	1	2472
13:18:01	18.55	18.60	18.60	+0.70	1	2471
13:17:10	18.55	18.60	18.60	+0.70	1	2470
13:17:08	18.60	18.65	18.60	+0.70	4	2469
13:16:56	18.60	18.70	18.60	+0.70	12	2465
13:16:39	18.60	18.65	18.65	+0.75	1	2453
13:16:34	18.65	18.70	18.65	+0.75	2	2452
13:16:22	18.60	18.70	18.70	+0.80	5	2450
13:15:22	18.60	18.65	18.65	+0.75	1	2445
13:14:22	18.60	18.65	18.65	+0.75	2	2444
13:14:20	18.55	18.60	18.60	+0.70	5	2442
13:11:55	18.55	18.60	18.60	+0.70	1	2437
13:11:40	18.60	18.65	18.60	+0.70	1	2436
13:11:36	18.60	18.65	18.60	+0.70	1	2435
13:11:35	18.60	18.65	18.60	+0.70	3	2434
13:10:23	18.60	18.65	18.60	+0.70	1	2431
13:10:03	18.60	18.65	18.60	+0.70	1	2430
13:10:01	18.55	18.60	18.60	+0.70	5	2429
13:09:00	18.50	18.60	18.65	+0.75	4	2424
13:09:00	18.50	18.60	18.60	+0.70	1	2420
13:08:53	18.50	18.60	18.50	+0.60	1	2419
13:08:05	18.50	18.60	18.50	+0.60	1	2418
13:07:45	18.55	18.65	18.55	+0.65	1	2417
13:07:31	18.50	18.60	18.60	+0.70	2	2416
13:06:48	18.50	18.65	18.65	+0.75	2	2414
13:06:38	18.60	18.65	18.60	+0.70	2	2412
13:04:44	18.55	18.70	18.70	+0.80	1	2410
13:03:37	18.55	18.65	18.70	+0.80	2	2409
13:03:37	18.55	18.65	18.65	+0.75	4	2407
13:03:30	18.50	18.55	18.55	+0.65	5	2403
13:03:29	18.50	18.60	18.60	+0.70	2	2398
13:00:57	18.45	18.60	18.60	+0.70	1	2396
13:00:54	18.45	18.60	18.45	+0.55	1	2395
13:00:42	18.45	18.50	18.50	+0.60	1	2394
13:00:06	18.55	18.60	18.40	+0.50	2	2393
13:00:06	18.55	18.60	18.45	+0.55	1	2391
13:00:06	18.55	18.60	18.50	+0.60	1	2390
13:00:06	18.55	18.60	18.55	+0.65	2	2389
12:59:42	18.55	18.65	18.65	+0.75	1	2387
12:58:54	18.55	18.65	18.65	+0.75	2	2386
12:58:23	18.55	18.60	18.60	+0.70	1	2384
12:57:30	18.55	18.60	18.55	+0.65	2	2383
12:57:07	18.55	18.60	18.55	+0.65	5	2381
12:55:40	18.50	18.55	18.55	+0.65	1	2376
12:54:12	18.45	18.55	18.55	+0.65	2	2375
12:54:12	18.40	18.60	18.60	+0.70	5	2373
12:54:12	18.40	18.55	18.55	+0.65	1	2368
12:54:12	18.40	18.45	18.45	+0.55	2	2367
12:54:12	18.45	18.60	18.45	+0.55	2	2365
12:54:09	18.40	18.60	18.60	+0.70	2	2363
12:53:23	18.55	18.70	18.35	+0.45	2	2361
12:53:23	18.55	18.70	18.40	+0.50	1	2359
12:53:23	18.55	18.70	18.45	+0.55	1	2358
12:53:23	18.55	18.70	18.55	+0.65	3	2357
12:53:20	18.55	18.80	18.55	+0.65	2	2354
12:53:20	18.70	18.85	18.50	+0.60	9	2352
12:53:20	18.70	18.85	18.55	+0.65	3	2343
12:53:20	18.70	18.85	18.60	+0.70	4	2340
12:53:20	18.70	18.85	18.70	+0.80	5	2336
12:53:10	18.80	18.90	18.80	+0.90	2	2331
12:52:56	18.80	18.85	18.85	+0.95	2	2329
12:52:44	18.80	18.90	18.80	+0.90	1	2327
12:52:37	18.80	18.85	18.85	+0.95	1	2326
12:52:32	18.85	18.90	18.85	+0.95	1	2325
12:52:22	18.85	18.90	18.85	+0.95	1	2324
12:52:22	18.80	18.85	18.85	+0.95	1	2323
12:52:11	18.80	18.85	18.85	+0.95	1	2322
12:51:52	18.80	18.90	19.00	+1.10	3	2321
12:51:52	18.80	18.90	18.95	+1.05	1	2318
12:51:52	18.80	18.90	18.90	+1.00	1	2317
12:51:51	18.85	18.95	18.85	+0.95	1	2316
12:51:51	18.85	18.95	18.85	+0.95	6	2315
12:51:37	18.85	18.95	18.95	+1.05	3	2309
12:51:37	18.90	19.00	18.90	+1.00	1	2306
12:51:37	18.90	19.00	18.90	+1.00	1	2305
12:51:33	18.85	19.00	18.85	+0.95	2	2304
12:51:32	18.80	18.90	19.00	+1.10	3	2302
12:51:32	18.80	18.90	18.95	+1.05	6	2299
12:51:32	18.80	18.90	18.90	+1.00	21	2293
12:51:31	18.85	18.90	18.85	+0.95	1	2272
12:51:31	18.85	18.90	18.85	+0.95	1	2271
12:51:26	18.75	18.85	18.85	+0.95	2	2270
12:51:22	18.75	18.85	18.85	+0.95	4	2268
12:51:09	18.70	18.80	18.80	+0.90	12	2264
12:51:07	18.70	18.75	18.75	+0.85	1	2252
12:51:04	18.70	18.75	18.75	+0.85	1	2251
12:50:54	18.65	18.75	18.75	+0.85	1	2250
12:50:47	18.65	18.75	18.75	+0.85	2	2249
12:50:34	18.75	18.80	18.75	+0.85	2	2247
12:50:30	18.75	18.80	18.80	+0.90	1	2245
12:50:30	18.75	18.80	18.80	+0.90	2	2244
12:50:30	18.65	18.70	18.75	+0.85	3	2242
12:50:30	18.65	18.70	18.70	+0.80	5	2239
12:50:26	18.60	18.70	18.70	+0.80	10	2234
12:50:23	18.55	18.65	18.70	+0.80	7	2224
12:50:23	18.55	18.65	18.65	+0.75	3	2217
12:50:03	18.55	18.60	18.60	+0.70	1	2214
12:50:03	18.55	18.60	18.60	+0.70	5	2213
12:50:01	18.55	18.60	18.55	+0.65	1	2208
12:50:00	18.50	18.55	18.55	+0.65	13	2207
12:50:00	18.50	18.55	18.55	+0.65	1	2194
12:50:00	18.50	18.55	18.55	+0.65	4	2193
12:48:44	18.45	18.50	18.50	+0.60	1	2189
12:48:08	18.50	18.55	18.50	+0.60	1	2188
12:48:08	18.50	18.55	18.50	+0.60	10	2187
12:47:58	18.50	18.55	18.50	+0.60	1	2177
12:46:37	18.50	18.55	18.50	+0.60	1	2176
12:45:29	18.50	18.55	18.50	+0.60	3	2175
12:44:44	18.50	18.55	18.50	+0.60	1	2172
12:44:31	18.50	18.55	18.50	+0.60	8	2171
12:44:26	18.50	18.55	18.50	+0.60	2	2163
12:43:02	18.50	18.55	18.50	+0.60	10	2161
12:42:50	18.50	18.55	18.50	+0.60	2	2151
12:42:00	18.50	18.55	18.50	+0.60	4	2149
12:42:00	18.50	18.55	18.50	+0.60	7	2145
12:42:00	18.50	18.55	18.50	+0.60	2	2138
12:41:49	18.45	18.50	18.50	+0.60	3	2136
12:41:03	18.50	18.55	18.50	+0.60	6	2133
12:40:02	18.45	18.55	18.55	+0.65	1	2127
12:40:02	18.50	18.55	18.50	+0.60	3	2126
12:39:39	18.45	18.50	18.50	+0.60	3	2123
12:39:31	18.50	18.55	18.50	+0.60	1	2120
12:38:09	18.40	18.50	18.50	+0.60	9	2119
12:37:27	18.45	18.50	18.45	+0.55	5	2110
12:37:08	18.45	18.50	18.50	+0.60	2	2105
12:36:48	18.40	18.50	18.50	+0.60	13	2103
12:36:48	18.40	18.45	18.45	+0.55	3	2090
12:36:38	18.35	18.40	18.40	+0.50	15	2087
12:36:38	18.30	18.35	18.35	+0.45	1	2072
12:33:04	18.25	18.30	18.30	+0.40	1	2071
12:33:04	18.25	18.30	18.30	+0.40	4	2070
12:33:04	18.30	18.35	18.30	+0.40	3	2066
12:32:18	18.25	18.30	18.30	+0.40	1	2063
12:31:22	18.25	18.30	18.30	+0.40	1	2062
12:30:16	18.30	18.35	18.30	+0.40	1	2061
12:30:00	18.25	18.30	18.30	+0.40	3	2060
12:29:55	18.25	18.30	18.30	+0.40	1	2057
12:29:33	18.30	18.35	18.30	+0.40	1	2056
12:23:31	18.25	18.30	18.30	+0.40	1	2055
12:16:33	18.30	18.35	18.30	+0.40	1	2054
12:16:32	18.30	18.35	18.30	+0.40	1	2053
12:15:01	18.30	18.40	18.30	+0.40	1	2052
12:12:19	18.40	18.45	18.40	+0.50	1	2051
12:11:59	18.35	18.45	18.35	+0.45	1	2050
12:11:33	18.30	18.35	18.40	+0.50	4	2049
12:11:33	18.30	18.35	18.35	+0.45	1	2045
12:11:21	18.30	18.35	18.35	+0.45	1	2044
12:07:04	18.30	18.35	18.35	+0.45	2	2043
12:01:55	18.25	18.35	18.35	+0.45	3	2041
12:01:43	18.25	18.35	18.35	+0.45	1	2038
11:59:58	18.25	18.35	18.25	+0.35	5	2037
11:59:51	18.25	18.30	18.30	+0.40	1	2032
11:58:40	18.30	18.35	18.25	+0.35	1	2031
11:58:40	18.30	18.35	18.30	+0.40	1	2030
11:57:10	18.30	18.35	18.35	+0.45	1	2029
11:56:41	18.30	18.35	18.35	+0.45	1	2028
11:56:09	18.30	18.35	18.35	+0.45	2	2027
11:55:28	18.30	18.35	18.35	+0.45	2	2025
11:54:44	18.35	18.40	18.35	+0.45	1	2023
11:54:03	18.30	18.35	18.35	+0.45	2	2022
11:53:52	18.30	18.35	18.35	+0.45	2	2020
11:53:34	18.30	18.35	18.35	+0.45	1	2018
11:51:22	18.30	18.35	18.35	+0.45	2	2017
11:50:46	18.30	18.35	18.30	+0.40	1	2015
11:49:59	18.30	18.35	18.30	+0.40	1	2014
11:49:25	18.35	18.40	18.35	+0.45	1	2013
11:48:03	18.35	18.40	18.40	+0.50	1	2012
11:46:09	18.40	18.45	18.40	+0.50	2	2011
11:44:56	18.40	18.45	18.45	+0.55	2	2009
11:42:57	18.40	18.45	18.45	+0.55	1	2007
11:42:30	18.40	18.45	18.45	+0.55	2	2006
11:41:28	18.40	18.45	18.45	+0.55	1	2004
11:41:20	18.45	18.50	18.45	+0.55	2	2003
11:41:20	18.45	18.50	18.45	+0.55	20	2001
11:40:38	18.50	18.55	18.50	+0.60	1	1981
11:40:21	18.50	18.55	18.50	+0.60	1	1980
11:40:20	18.50	18.55	18.50	+0.60	2	1979
11:39:23	18.55	18.60	18.55	+0.65	1	1977
11:39:23	18.55	18.60	18.55	+0.65	4	1976
11:38:45	18.50	18.55	18.55	+0.65	1	1972
11:38:27	18.55	18.60	18.55	+0.65	1	1971
11:38:21	18.50	18.55	18.55	+0.65	1	1970
11:37:39	18.55	18.60	18.55	+0.65	1	1969
11:37:39	18.55	18.60	18.55	+0.65	1	1968
11:37:07	18.45	18.50	18.65	+0.75	1	1967
11:37:07	18.45	18.50	18.60	+0.70	3	1966
11:37:07	18.45	18.50	18.50	+0.60	4	1963
11:36:39	18.45	18.50	18.50	+0.60	5	1959
11:36:28	18.45	18.50	18.50	+0.60	1	1954
11:36:21	18.50	18.60	18.50	+0.60	2	1953
11:36:04	18.45	18.55	18.60	+0.70	2	1951
11:36:04	18.45	18.55	18.55	+0.65	3	1949
11:35:57	18.50	18.55	18.50	+0.60	2	1946
11:35:51	18.50	18.60	18.50	+0.60	3	1944
11:35:37	18.50	18.55	18.55	+0.65	1	1941
11:35:28	18.50	18.55	18.55	+0.65	1	1940
11:35:14	18.50	18.55	18.55	+0.65	1	1939
11:35:14	18.50	18.55	18.50	+0.60	2	1938
11:35:05	18.50	18.55	18.50	+0.60	5	1936
11:33:53	18.50	18.60	18.50	+0.60	2	1931
11:33:49	18.55	18.60	18.55	+0.65	1	1929
11:33:49	18.55	18.60	18.55	+0.65	4	1928
11:33:23	18.55	18.60	18.55	+0.65	3	1924
11:33:18	18.60	18.70	18.60	+0.70	3	1921
11:33:13	18.65	18.70	18.65	+0.75	1	1918
11:33:12	18.60	18.70	18.70	+0.80	1	1917
11:33:09	18.65	18.70	18.65	+0.75	1	1916
11:33:09	18.70	18.75	18.70	+0.80	1	1915
11:33:09	18.60	18.70	18.70	+0.80	2	1914
11:33:08	18.60	18.70	18.70	+0.80	1	1912
11:33:05	18.60	18.70	18.70	+0.80	1	1911
11:33:05	18.60	18.70	18.70	+0.80	4	1910
11:32:56	18.60	18.65	18.65	+0.75	1	1906
11:32:41	18.55	18.60	18.60	+0.70	5	1905
11:32:41	18.55	18.60	18.60	+0.70	2	1900
11:32:33	18.50	18.60	18.60	+0.70	1	1898
11:32:31	18.50	18.55	18.55	+0.65	1	1897
11:32:29	18.55	18.60	18.50	+0.60	4	1896
11:32:29	18.55	18.60	18.55	+0.65	1	1892
11:32:18	18.45	18.50	18.50	+0.60	1	1891
11:32:15	18.45	18.50	18.50	+0.60	1	1890
11:32:13	18.45	18.50	18.50	+0.60	2	1889
11:32:13	18.45	18.50	18.50	+0.60	1	1887
11:32:12	18.45	18.50	18.50	+0.60	3	1886
11:32:09	18.45	18.50	18.50	+0.60	1	1883
11:32:09	18.45	18.50	18.50	+0.60	1	1882
11:32:09	18.45	18.50	18.50	+0.60	1	1881
11:32:09	18.45	18.50	18.50	+0.60	2	1880
11:32:05	18.45	18.50	18.50	+0.60	10	1878
11:31:49	18.45	18.50	18.45	+0.55	1	1868
11:31:47	18.45	18.50	18.45	+0.55	1	1867
11:31:41	18.45	18.50	18.50	+0.60	1	1866
11:31:39	18.45	18.50	18.50	+0.60	1	1865
11:31:11	18.40	18.50	18.50	+0.60	1	1864
11:31:09	18.45	18.50	18.45	+0.55	2	1863
11:31:07	18.45	18.50	18.50	+0.60	1	1861
11:30:54	18.45	18.50	18.50	+0.60	2	1860
11:30:25	18.45	18.50	18.50	+0.60	1	1858
11:30:08	18.45	18.50	18.50	+0.60	1	1857
11:29:47	18.45	18.50	18.50	+0.60	2	1856
11:29:43	18.45	18.50	18.50	+0.60	2	1854
11:29:43	18.45	18.50	18.50	+0.60	1	1852
11:28:52	18.35	18.45	18.45	+0.55	19	1851
11:28:52	18.30	18.40	18.40	+0.50	1	1832
11:28:37	18.30	18.35	18.35	+0.45	1	1831
11:28:37	18.25	18.35	18.35	+0.45	1	1830
11:28:37	18.25	18.35	18.25	+0.35	1	1829
11:28:36	18.20	18.30	18.30	+0.40	1	1828
11:28:27	18.20	18.25	18.25	+0.35	1	1827
11:28:27	18.25	18.30	18.25	+0.35	2	1826
11:27:47	18.25	18.30	18.25	+0.35	1	1824
11:27:43	18.30	18.35	18.30	+0.40	1	1823
11:26:12	18.25	18.30	18.30	+0.40	1	1822
11:25:46	18.30	18.40	18.30	+0.40	1	1821
11:25:46	18.35	18.40	18.35	+0.45	1	1820
11:25:27	18.35	18.40	18.35	+0.45	1	1819
11:25:08	18.30	18.40	18.40	+0.50	2	1818
11:24:56	18.35	18.40	18.35	+0.45	1	1816
11:24:29	18.30	18.40	18.40	+0.50	1	1815
11:24:26	18.30	18.40	18.40	+0.50	1	1814
11:24:22	18.40	18.45	18.40	+0.50	1	1813
11:24:09	18.30	18.40	18.40	+0.50	1	1812
11:23:41	18.35	18.45	18.45	+0.55	5	1811
11:23:27	18.35	18.40	18.40	+0.50	2	1806
11:22:56	18.30	18.40	18.40	+0.50	4	1804
11:22:56	18.30	18.35	18.35	+0.45	2	1800
11:22:56	18.35	18.40	18.35	+0.45	1	1798
11:22:37	18.35	18.40	18.35	+0.45	1	1797
11:21:37	18.30	18.40	18.40	+0.50	2	1796
11:21:29	18.40	18.45	18.40	+0.50	1	1794
11:21:29	18.30	18.40	18.40	+0.50	2	1793
11:21:04	18.35	18.45	18.45	+0.55	1	1791
11:20:58	18.40	18.45	18.45	+0.55	1	1790
11:20:43	18.35	18.40	18.40	+0.50	9	1789
11:20:37	18.25	18.35	18.35	+0.45	7	1780
11:20:37	18.25	18.30	18.30	+0.40	18	1773
11:20:37	18.05	18.15	18.25	+0.35	38	1755
11:20:37	18.05	18.15	18.20	+0.30	11	1717
11:20:37	18.05	18.15	18.15	+0.25	10	1706
11:18:57	18.00	18.05	18.05	+0.15	2	1696
11:14:27	18.05	18.10	18.05	+0.15	1	1694
11:12:40	18.05	18.10	18.05	+0.15	2	1693
11:12:38	18.00	18.05	18.10	+0.20	9	1691
11:12:38	18.00	18.05	18.05	+0.15	1	1682
11:09:56	18.00	18.05	18.05	+0.15	2	1681
11:08:23	18.00	18.05	18.05	+0.15	1	1679
11:05:01	18.00	18.05	18.05	+0.15	1	1678
11:01:22	18.00	18.05	18.05	+0.15	3	1677
11:01:22	18.00	18.05	18.05	+0.15	5	1674
11:00:27	18.05	18.10	18.05	+0.15	2	1669
10:58:56	18.05	18.10	18.05	+0.15	11	1667
10:55:03	18.05	18.15	18.05	+0.15	1	1656
10:54:59	18.05	18.10	18.10	+0.20	1	1655
10:52:50	18.10	18.15	18.10	+0.20	4	1654
10:48:02	18.05	18.10	18.10	+0.20	1	1650
10:43:36	18.05	18.15	18.05	+0.15	3	1649
10:43:27	18.10	18.15	18.10	+0.20	1	1646
10:43:12	18.10	18.15	18.10	+0.20	2	1645
10:38:09	18.10	18.15	18.10	+0.20	1	1643
10:38:05	18.05	18.10	18.10	+0.20	2	1642
10:37:58	18.10	18.15	18.10	+0.20	1	1640
10:36:52	18.05	18.15	18.05	+0.15	1	1639
10:35:14	18.05	18.10	18.10	+0.20	1	1638
10:35:14	18.05	18.10	18.05	+0.15	4	1637
10:34:12	18.05	18.10	18.05	+0.15	1	1633
10:30:13	18.05	18.10	18.10	+0.20	2	1632
10:28:14	18.10	18.20	18.10	+0.20	1	1630
10:27:21	18.10	18.20	18.10	+0.20	1	1629
10:22:32	18.15	18.20	18.15	+0.25	3	1628
10:20:20	18.15	18.20	18.15	+0.25	1	1625
10:20:05	18.05	18.15	18.15	+0.25	2	1624
10:19:58	18.15	18.20	18.15	+0.25	2	1622
10:19:33	18.15	18.20	18.15	+0.25	5	1620
10:19:17	18.20	18.25	18.20	+0.30	5	1615
10:19:17	18.15	18.20	18.20	+0.30	9	1610
10:19:17	18.10	18.15	18.15	+0.25	2	1601
10:18:47	18.05	18.15	18.05	+0.15	2	1599
10:18:44	18.05	18.10	18.10	+0.20	3	1597
10:18:44	18.00	18.05	18.05	+0.15	3	1594
10:18:44	18.00	18.05	18.05	+0.15	28	1591
10:18:44	18.00	18.05	18.05	+0.15	16	1563
10:18:44	18.00	18.05	18.05	+0.15	7	1547
10:18:15	18.00	18.05	18.00	+0.10	3	1540
10:17:58	18.00	18.05	18.00	+0.10	1	1537
10:17:56	17.95	18.05	17.95	+0.05	1	1536
10:17:56	17.95	18.05	17.95	+0.05	1	1535
10:17:56	18.00	18.05	18.00	+0.10	11	1534
10:17:56	18.00	18.10	18.00	+0.10	12	1523
10:17:56	18.00	18.10	18.00	+0.10	7	1511
10:17:56	18.00	18.10	18.00	+0.10	7	1504
10:17:24	18.05	18.10	18.05	+0.15	4	1497
10:17:21	18.05	18.10	18.05	+0.15	2	1493
10:17:15	18.05	18.10	18.05	+0.15	2	1491
10:17:03	18.05	18.10	18.05	+0.15	1	1489
10:16:46	18.05	18.10	18.05	+0.15	2	1488
10:15:49	18.05	18.10	18.05	+0.15	1	1486
10:15:35	18.05	18.10	18.05	+0.15	5	1485
10:13:09	18.05	18.10	18.05	+0.15	2	1480
10:12:38	18.05	18.10	18.05	+0.15	1	1478
10:12:14	18.05	18.10	18.05	+0.15	1	1477
10:11:31	18.05	18.10	18.05	+0.15	1	1476
10:10:16	18.05	18.10	18.05	+0.15	1	1475
10:09:20	18.05	18.10	18.05	+0.15	1	1474
10:07:24	18.05	18.15	18.05	+0.15	7	1473
10:07:06	18.10	18.15	18.05	+0.15	4	1466
10:07:06	18.10	18.15	18.10	+0.20	6	1462
10:06:25	18.15	18.20	18.15	+0.25	1	1456
10:03:24	18.10	18.15	18.15	+0.25	2	1455
10:02:53	18.05	18.15	18.15	+0.25	1	1453
10:02:09	18.15	18.20	18.15	+0.25	2	1452
10:00:54	18.05	18.15	18.15	+0.25	5	1450
09:59:49	18.05	18.10	18.10	+0.20	1	1445
09:59:49	18.10	18.15	18.10	+0.20	3	1444
09:59:47	18.10	18.15	18.10	+0.20	1	1441
09:59:19	18.10	18.15	18.10	+0.20	2	1440
09:57:45	18.10	18.15	18.15	+0.25	1	1438
09:57:04	18.15	18.20	18.15	+0.25	1	1437
09:56:45	18.10	18.15	18.15	+0.25	2	1436
09:56:45	18.15	18.20	18.15	+0.25	3	1434
09:56:35	18.10	18.15	18.15	+0.25	1	1431
09:56:31	18.10	18.15	18.15	+0.25	1	1430
09:56:31	18.15	18.20	18.15	+0.25	4	1429
09:56:07	18.15	18.20	18.20	+0.30	1	1425
09:55:00	18.20	18.25	18.20	+0.30	1	1424
09:54:10	18.20	18.25	18.20	+0.30	1	1423
09:53:36	18.20	18.25	18.20	+0.30	1	1422
09:53:05	18.20	18.25	18.20	+0.30	1	1421
09:52:54	18.20	18.25	18.20	+0.30	1	1420
09:52:53	18.15	18.20	18.20	+0.30	8	1419
09:52:18	18.20	18.25	18.20	+0.30	1	1411
09:52:05	18.15	18.20	18.20	+0.30	14	1410
09:52:04	18.10	18.15	18.15	+0.25	1	1396
09:51:52	18.15	18.20	18.15	+0.25	2	1395
09:51:37	18.20	18.25	18.20	+0.30	7	1393
09:51:37	18.20	18.25	18.25	+0.35	1	1386
09:51:36	18.20	18.25	18.20	+0.30	1	1385
09:51:26	18.20	18.25	18.20	+0.30	1	1384
09:51:18	18.20	18.25	18.20	+0.30	2	1383
09:50:45	18.20	18.25	18.20	+0.30	6	1381
09:50:40	18.20	18.25	18.25	+0.35	2	1375
09:50:28	18.20	18.25	18.25	+0.35	1	1373
09:50:08	18.20	18.25	18.25	+0.35	1	1372
09:49:27	18.20	18.25	18.25	+0.35	1	1371
09:49:15	18.20	18.25	18.25	+0.35	1	1370
09:49:13	18.20	18.25	18.25	+0.35	1	1369
09:49:09	18.20	18.25	18.25	+0.35	2	1368
09:49:07	18.20	18.25	18.25	+0.35	1	1366
09:49:00	18.15	18.20	18.20	+0.30	7	1365
09:48:52	18.15	18.20	18.20	+0.30	1	1358
09:48:21	18.15	18.20	18.20	+0.30	3	1357
09:47:44	18.15	18.20	18.15	+0.25	2	1354
09:47:28	18.10	18.15	18.15	+0.25	1	1352
09:46:42	18.05	18.15	18.15	+0.25	14	1351
09:46:42	18.00	18.10	18.10	+0.20	3	1337
09:42:45	18.00	18.15	18.00	+0.10	1	1334
09:42:04	18.00	18.10	18.00	+0.10	1	1333
09:40:54	17.95	18.05	17.95	+0.05	1	1332
09:40:38	17.90	17.95	17.95	+0.05	8	1331
09:40:35	17.95	18.00	17.95	+0.05	4	1323
09:40:30	17.95	18.05	17.95	+0.05	10	1319
09:40:25	17.95	18.00	17.95	+0.05	1	1309
09:40:05	17.95	18.00	17.95	+0.05	2	1308
09:39:58	17.95	18.00	17.95	+0.05	2	1306
09:39:45	18.00	18.05	18.00	+0.10	11	1304
09:38:53	18.00	18.05	18.05	+0.15	1	1293
09:38:36	18.00	18.05	18.05	+0.15	1	1292
09:37:11	18.05	18.10	18.05	+0.15	6	1291
09:37:03	18.05	18.15	18.15	+0.25	2	1285
09:35:54	18.10	18.15	18.15	+0.25	1	1283
09:35:34	18.05	18.10	18.10	+0.20	6	1282
09:35:34	18.10	18.20	18.10	+0.20	4	1276
09:35:33	18.10	18.15	18.15	+0.25	1	1272
09:35:18	18.10	18.20	18.10	+0.20	2	1271
09:34:40	18.10	18.20	18.10	+0.20	1	1269
09:34:36	18.10	18.15	18.15	+0.25	1	1268
09:34:30	18.05	18.10	18.10	+0.20	2	1267
09:33:59	17.95	18.05	17.95	+0.05	1	1265
09:33:47	17.95	18.00	18.00	+0.10	1	1264
09:33:36	17.95	18.05	17.95	+0.05	1	1263
09:33:24	18.00	18.05	18.00	+0.10	1	1262
09:33:24	18.00	18.10	18.00	+0.10	5	1261
09:33:24	18.00	18.10	18.00	+0.10	1	1256
09:33:24	18.00	18.10	18.00	+0.10	2	1255
09:33:24	18.00	18.10	18.00	+0.10	1	1253
09:33:13	18.00	18.10	18.00	+0.10	1	1252
09:32:50	18.05	18.10	18.05	+0.15	1	1251
09:32:35	18.10	18.15	18.10	+0.20	1	1250
09:32:26	18.10	18.20	18.10	+0.20	1	1249
09:32:09	18.10	18.15	18.15	+0.25	1	1248
09:32:05	18.05	18.15	18.15	+0.25	1	1247
09:32:03	18.05	18.15	18.05	+0.15	1	1246
09:32:03	18.05	18.15	18.15	+0.25	1	1245
09:31:58	18.15	18.20	18.15	+0.25	4	1244
09:31:46	18.05	18.15	18.15	+0.25	1	1240
09:31:40	18.05	18.15	18.05	+0.15	1	1239
09:31:20	18.05	18.10	18.10	+0.20	1	1238
09:31:17	18.05	18.10	18.05	+0.15	1	1237
09:30:53	18.05	18.10	18.05	+0.15	1	1236
09:30:33	18.00	18.10	18.00	+0.10	1	1235
09:30:30	18.05	18.10	18.05	+0.15	1	1234
09:30:14	18.00	18.05	18.05	+0.15	3	1233
09:30:07	18.00	18.05	18.00	+0.10	1	1230
09:29:44	17.95	18.05	17.95	+0.05	1	1229
09:29:20	18.00	18.05	18.00	+0.10	1	1228
09:28:57	18.00	18.05	18.00	+0.10	1	1227
09:28:47	17.90	17.95	18.00	+0.10	3	1226
09:28:47	17.90	17.95	17.95	+0.05	1	1223
09:28:34	17.90	17.95	17.90	0	1	1222
09:28:23	17.95	18.00	17.95	+0.05	9	1221
09:28:11	17.95	18.00	17.95	+0.05	1	1212
09:27:47	17.95	18.00	17.95	+0.05	1	1211
09:27:24	17.95	18.00	17.95	+0.05	1	1210
09:27:01	17.95	18.00	17.95	+0.05	1	1209
09:26:51	17.95	18.05	17.95	+0.05	1	1208
09:26:38	17.95	18.05	17.95	+0.05	1	1207
09:26:28	18.00	18.05	18.00	+0.10	2	1206
09:26:14	18.00	18.05	18.00	+0.10	1	1204
09:25:51	18.00	18.05	18.05	+0.15	1	1203
09:25:51	18.00	18.05	18.00	+0.10	1	1202
09:25:28	17.95	18.05	17.95	+0.05	1	1201
09:25:15	18.00	18.10	18.00	+0.10	5	1200
09:25:05	18.00	18.10	18.00	+0.10	1	1195
09:24:55	17.95	18.00	18.00	+0.10	1	1194
09:24:41	18.00	18.10	18.00	+0.10	1	1193
09:24:34	18.00	18.10	18.00	+0.10	1	1192
09:24:18	18.00	18.05	18.00	+0.10	1	1191
09:24:10	18.00	18.05	18.00	+0.10	2	1190
09:24:10	18.00	18.05	18.00	+0.10	10	1188
09:23:55	18.00	18.05	18.00	+0.10	1	1178
09:23:40	18.00	18.05	18.05	+0.15	1	1177
09:23:36	18.00	18.05	18.05	+0.15	1	1176
09:23:32	18.00	18.05	18.00	+0.10	1	1175
09:23:27	18.05	18.15	18.05	+0.15	2	1174
09:23:17	18.00	18.05	18.05	+0.15	1	1172
09:23:17	18.05	18.15	18.05	+0.15	4	1171
09:23:08	18.05	18.15	18.05	+0.15	1	1167
09:23:03	18.05	18.10	18.10	+0.20	1	1166
09:22:45	18.05	18.10	18.05	+0.15	1	1165
09:22:30	18.05	18.10	18.10	+0.20	1	1164
09:22:22	18.05	18.10	18.05	+0.15	1	1163
09:21:59	18.05	18.15	18.05	+0.15	1	1162
09:21:35	18.10	18.15	18.10	+0.20	1	1161
09:21:12	18.15	18.25	18.15	+0.25	1	1160
09:21:06	18.20	18.25	18.20	+0.30	3	1159
09:21:06	18.20	18.25	18.20	+0.30	1	1156
09:21:02	18.20	18.25	18.25	+0.35	1	1155
09:20:55	18.25	18.30	18.25	+0.35	1	1154
09:20:55	18.20	18.25	18.25	+0.35	3	1153
09:20:49	18.20	18.25	18.20	+0.30	1	1150
09:20:26	18.20	18.25	18.20	+0.30	1	1149
09:20:24	18.20	18.25	18.20	+0.30	1	1148
09:20:24	18.20	18.25	18.25	+0.35	1	1147
09:20:20	18.15	18.20	18.20	+0.30	4	1146
09:20:14	18.20	18.25	18.20	+0.30	9	1142
09:20:14	18.10	18.20	18.20	+0.30	1	1133
09:20:13	18.15	18.20	18.15	+0.25	2	1132
09:20:13	18.20	18.25	18.20	+0.30	1	1130
09:20:02	18.15	18.25	18.15	+0.25	1	1129
09:19:49	18.10	18.15	18.20	+0.30	4	1128
09:19:49	18.10	18.15	18.15	+0.25	1	1124
09:19:47	18.15	18.25	18.15	+0.25	1	1123
09:19:42	18.20	18.25	18.20	+0.30	6	1122
09:19:42	18.15	18.20	18.20	+0.30	10	1116
09:19:40	18.15	18.20	18.20	+0.30	1	1106
09:19:39	18.15	18.20	18.15	+0.25	1	1105
09:19:36	18.15	18.20	18.20	+0.30	5	1104
09:19:35	18.15	18.20	18.20	+0.30	2	1099
09:19:25	18.15	18.20	18.20	+0.30	1	1097
09:19:20	18.15	18.20	18.20	+0.30	1	1096
09:19:16	18.15	18.20	18.15	+0.25	1	1095
09:19:12	18.10	18.20	18.20	+0.30	6	1094
09:19:09	18.10	18.20	18.20	+0.30	1	1088
09:19:04	18.15	18.20	18.20	+0.30	1	1087
09:19:00	18.15	18.20	18.20	+0.30	1	1086
09:18:53	18.10	18.15	18.15	+0.25	3	1085
09:18:53	18.10	18.15	18.15	+0.25	2	1082
09:18:53	18.10	18.15	18.10	+0.20	1	1080
09:18:45	18.00	18.10	18.10	+0.20	6	1079
09:18:29	18.00	18.10	18.00	+0.10	1	1073
09:18:20	17.95	18.00	18.00	+0.10	2	1072
09:18:20	18.00	18.10	18.00	+0.10	4	1070
09:18:06	17.95	18.10	17.95	+0.05	1	1066
09:17:46	18.05	18.10	18.05	+0.15	2	1065
09:17:43	18.05	18.10	18.05	+0.15	1	1063
09:17:41	18.05	18.10	18.05	+0.15	1	1062
09:17:20	18.05	18.10	18.05	+0.15	1	1061
09:16:56	18.05	18.10	18.05	+0.15	1	1060
09:16:51	18.00	18.05	18.05	+0.15	2	1059
09:16:33	18.00	18.05	18.05	+0.15	1	1057
09:16:33	17.95	18.05	18.05	+0.15	1	1056
09:16:33	17.95	18.05	17.95	+0.05	1	1055
09:16:33	18.00	18.05	18.00	+0.10	1	1054
09:16:31	18.05	18.10	18.05	+0.15	1	1053
09:16:31	18.00	18.05	18.05	+0.15	1	1052
09:16:21	18.00	18.05	18.05	+0.15	2	1051
09:16:21	17.95	18.00	18.00	+0.10	11	1049
09:16:10	17.95	18.00	17.95	+0.05	1	1038
09:16:10	17.95	18.00	17.95	+0.05	1	1037
09:15:47	17.95	18.00	17.95	+0.05	1	1036
09:15:44	17.95	18.00	18.00	+0.10	1	1035
09:15:41	18.00	18.05	18.00	+0.10	8	1034
09:15:36	18.00	18.05	18.00	+0.10	2	1026
09:15:23	18.05	18.10	18.05	+0.15	1	1024
09:15:16	18.05	18.10	18.05	+0.15	1	1023
09:15:00	18.00	18.10	18.00	+0.10	1	1022
09:14:57	18.05	18.10	18.05	+0.15	2	1021
09:14:37	18.05	18.10	18.05	+0.15	1	1019
09:14:31	18.00	18.05	18.05	+0.15	4	1018
09:14:31	18.05	18.10	18.05	+0.15	1	1014
09:14:20	18.00	18.05	18.05	+0.15	1	1013
09:14:14	18.00	18.05	18.00	+0.10	1	1012
09:14:06	18.00	18.05	18.00	+0.10	1	1011
09:13:50	18.00	18.10	18.00	+0.10	1	1010
09:13:43	18.00	18.05	18.05	+0.15	1	1009
09:13:27	18.05	18.10	18.05	+0.15	1	1008
09:13:21	17.95	18.05	18.05	+0.15	2	1007
09:13:18	17.95	18.05	17.95	+0.05	1	1005
09:13:04	18.00	18.10	18.00	+0.10	1	1004
09:13:03	18.05	18.10	18.05	+0.15	4	1003
09:12:49	18.10	18.15	18.10	+0.20	5	999
09:12:49	18.10	18.15	18.10	+0.20	4	994
09:12:47	18.15	18.20	18.15	+0.25	1	990
09:12:47	18.15	18.20	18.15	+0.25	2	989
09:12:43	18.15	18.20	18.20	+0.30	1	987
09:12:41	18.15	18.20	18.15	+0.25	1	986
09:12:38	18.20	18.25	18.20	+0.30	5	985
09:12:32	18.20	18.25	18.20	+0.30	1	980
09:12:25	18.20	18.25	18.20	+0.30	10	979
09:12:21	18.20	18.25	18.25	+0.35	1	969
09:12:21	18.20	18.25	18.20	+0.30	2	968
09:12:21	18.25	18.30	18.25	+0.35	4	966
09:12:21	18.25	18.30	18.25	+0.35	5	962
09:12:17	18.25	18.30	18.25	+0.35	1	957
09:12:06	18.25	18.35	18.25	+0.35	7	956
09:12:03	18.25	18.30	18.30	+0.40	2	949
09:12:03	18.20	18.25	18.25	+0.35	1	947
09:12:03	18.20	18.25	18.25	+0.35	6	946
09:12:02	18.20	18.25	18.25	+0.35	1	940
09:11:54	18.15	18.20	18.20	+0.30	3	939
09:11:54	18.15	18.20	18.15	+0.25	1	936
09:11:49	18.15	18.20	18.20	+0.30	1	935
09:11:49	18.15	18.20	18.20	+0.30	2	934
09:11:46	18.20	18.25	18.20	+0.30	1	932
09:11:44	18.20	18.25	18.20	+0.30	8	931
09:11:34	18.15	18.25	18.25	+0.35	1	923
09:11:33	18.25	18.30	18.20	+0.30	11	922
09:11:33	18.25	18.30	18.25	+0.35	3	911
09:11:31	18.20	18.25	18.25	+0.35	2	908
09:11:31	18.20	18.25	18.20	+0.30	1	906
09:11:31	18.20	18.25	18.25	+0.35	1	905
09:11:26	18.20	18.25	18.25	+0.35	1	904
09:11:22	18.15	18.20	18.20	+0.30	1	903
09:11:21	18.15	18.20	18.15	+0.25	1	902
09:11:21	18.15	18.20	18.15	+0.25	1	901
09:11:16	18.20	18.25	18.20	+0.30	2	900
09:11:16	18.20	18.30	18.20	+0.30	3	898
09:11:12	18.25	18.30	18.25	+0.35	1	895
09:11:12	18.25	18.30	18.25	+0.35	5	894
09:11:08	18.25	18.30	18.30	+0.40	1	889
09:11:08	18.30	18.35	18.30	+0.40	1	888
09:11:06	18.25	18.35	18.35	+0.45	1	887
09:11:06	18.25	18.30	18.30	+0.40	1	886
09:11:06	18.20	18.25	18.25	+0.35	1	885
09:11:06	18.15	18.20	18.20	+0.30	1	884
09:11:06	18.15	18.20	18.20	+0.30	3	883
09:11:00	18.10	18.15	18.15	+0.25	1	880
09:10:54	18.15	18.20	18.15	+0.25	1	879
09:10:53	18.05	18.15	18.15	+0.25	2	878
09:10:48	18.05	18.10	18.15	+0.25	2	876
09:10:48	18.05	18.10	18.10	+0.20	1	874
09:10:44	18.10	18.15	18.10	+0.20	3	873
09:10:44	18.10	18.15	18.10	+0.20	1	870
09:10:41	18.05	18.15	18.15	+0.25	1	869
09:10:34	18.05	18.10	18.15	+0.25	1	868
09:10:34	18.05	18.10	18.10	+0.20	1	867
09:10:24	18.10	18.15	18.10	+0.20	2	866
09:10:24	18.05	18.10	18.10	+0.20	7	864
09:10:23	18.00	18.05	18.05	+0.15	2	857
09:10:21	18.00	18.05	18.00	+0.10	1	855
09:10:20	18.00	18.05	18.05	+0.15	1	854
09:10:14	18.00	18.05	18.05	+0.15	3	853
09:10:14	17.95	18.00	18.00	+0.10	8	850
09:10:13	17.95	18.00	18.00	+0.10	2	842
09:10:13	17.95	18.00	18.00	+0.10	4	840
09:09:58	17.95	18.00	17.95	+0.05	1	836
09:09:46	17.95	18.00	17.95	+0.05	1	835
09:09:43	17.85	17.95	17.95	+0.05	4	834
09:09:35	17.80	17.95	17.80	-0.10	1	830
09:09:18	17.90	18.00	17.90	0	6	829
09:09:17	17.95	18.00	17.95	+0.05	2	823
09:09:16	17.95	18.00	17.95	+0.05	1	821
09:09:11	17.95	18.00	17.95	+0.05	1	820
09:09:08	17.95	18.00	17.95	+0.05	2	819
09:08:48	17.95	18.00	17.95	+0.05	1	817
09:08:38	17.90	18.00	18.00	+0.10	1	816
09:08:25	17.80	17.90	18.00	+0.10	3	815
09:08:25	17.80	17.90	17.95	+0.05	5	812
09:08:25	17.80	17.90	17.90	0	2	807
09:08:25	17.80	17.90	17.80	-0.10	1	805
09:08:23	17.90	17.95	17.90	0	4	804
09:08:23	17.90	17.95	17.90	0	1	800
09:08:23	17.85	17.95	17.85	-0.05	2	799
09:08:07	17.80	17.90	17.90	0	2	797
09:08:02	17.80	17.90	17.80	-0.10	1	795
09:07:53	17.85	17.95	17.80	-0.10	4	794
09:07:53	17.85	17.95	17.85	-0.05	1	790
09:07:45	17.80	17.95	17.95	+0.05	1	789
09:07:45	17.80	17.85	17.85	-0.05	2	788
09:07:39	17.75	17.85	17.75	-0.15	1	786
09:07:38	17.80	17.90	17.80	-0.10	6	785
09:07:37	17.85	17.95	17.85	-0.05	3	779
09:07:37	17.90	18.05	17.90	0	4	776
09:07:35	18.00	18.05	18.00	+0.10	1	772
09:07:29	17.95	18.05	17.95	+0.05	1	771
09:07:24	17.95	18.05	17.95	+0.05	1	770
09:07:23	17.85	17.95	17.95	+0.05	1	769
09:07:20	17.85	17.95	17.85	-0.05	3	768
09:07:20	17.85	17.90	17.90	0	1	765
09:07:16	17.85	17.95	17.85	-0.05	1	764
09:07:13	17.85	18.00	17.85	-0.05	3	763
09:07:12	17.85	18.00	17.85	-0.05	1	760
09:07:12	17.85	17.95	17.95	+0.05	2	759
09:07:02	17.80	17.90	17.90	0	1	757
09:07:00	17.90	17.95	17.90	0	1	756
09:06:56	17.85	17.95	17.95	+0.05	1	755
09:06:54	17.85	17.95	17.95	+0.05	1	754
09:06:53	17.95	18.05	17.95	+0.05	3	753
09:06:53	17.95	18.00	17.95	+0.05	1	750
09:06:51	18.00	18.05	18.00	+0.10	3	749
09:06:50	17.95	18.00	18.00	+0.10	1	746
09:06:39	17.85	17.95	17.95	+0.05	1	745
09:06:39	17.80	17.90	17.95	+0.05	2	744
09:06:39	17.80	17.90	17.90	0	1	742
09:06:36	17.80	17.90	17.90	0	1	741
09:06:35	17.75	17.85	17.85	-0.05	4	740
09:06:30	17.75	17.85	17.75	-0.15	1	736
09:06:13	17.85	17.95	17.85	-0.05	1	735
09:06:13	17.75	17.85	17.85	-0.05	1	734
09:06:13	17.85	17.90	17.85	-0.05	1	733
09:06:13	17.85	17.95	17.85	-0.05	1	732
09:06:13	17.80	17.90	17.80	-0.10	31	731
09:06:13	17.80	17.85	17.85	-0.05	4	700
09:06:12	17.80	17.85	17.80	-0.10	34	696
09:04:12	17.80	17.85	17.75	-0.15	7	662
09:04:12	17.80	17.85	17.80	-0.10	1	655
09:04:07	17.80	17.85	17.85	-0.05	1	654
09:04:07	17.80	17.85	17.80	-0.10	2	653
09:04:02	17.80	17.90	17.90	0	1	651
09:04:02	17.85	17.95	17.80	-0.10	12	650
09:04:02	17.85	17.95	17.85	-0.05	9	638
09:03:59	17.85	17.95	17.85	-0.05	8	629
09:03:59	17.90	18.00	17.85	-0.05	1	621
09:03:59	17.90	18.00	17.90	0	1	620
09:03:54	17.90	17.95	17.90	0	1	619
09:03:52	17.85	17.90	17.90	0	1	618
09:03:51	17.90	17.95	17.90	0	19	617
09:03:51	17.90	17.95	17.90	0	2	598
09:03:50	17.95	18.00	17.95	+0.05	1	596
09:03:50	17.90	17.95	17.95	+0.05	1	595
09:03:43	17.90	17.95	17.90	0	2	594
09:03:37	17.90	18.00	17.90	0	1	592
09:03:35	17.90	18.00	17.90	0	2	591
09:03:30	17.90	18.00	17.90	0	1	589
09:03:28	17.95	18.05	17.95	+0.05	6	588
09:03:28	17.95	18.05	17.95	+0.05	1	582
09:03:27	18.00	18.10	18.00	+0.10	8	581
09:03:27	18.00	18.10	18.00	+0.10	2	573
09:03:22	18.05	18.15	18.05	+0.15	2	571
09:03:22	18.10	18.20	18.10	+0.20	2	569
09:03:22	18.05	18.15	18.15	+0.25	2	567
09:03:21	18.15	18.25	18.00	+0.10	3	565
09:03:21	18.15	18.25	18.05	+0.15	6	562
09:03:21	18.15	18.25	18.10	+0.20	7	556
09:03:21	18.15	18.25	18.15	+0.25	14	549
09:03:20	18.20	18.30	18.20	+0.30	4	535
09:03:20	18.25	18.35	18.25	+0.35	14	531
09:03:20	18.20	18.25	18.25	+0.35	1	517
09:03:19	18.20	18.25	18.20	+0.30	2	516
09:03:13	18.15	18.20	18.20	+0.30	1	514
09:03:12	18.15	18.20	18.15	+0.25	1	513
09:03:11	18.15	18.20	18.15	+0.25	1	512
09:03:11	18.10	18.15	18.15	+0.25	1	511
09:03:11	18.10	18.15	18.10	+0.20	2	510
09:03:10	18.15	18.25	18.15	+0.25	4	508
09:03:10	18.15	18.20	18.15	+0.25	1	504
09:03:10	18.10	18.20	18.10	+0.20	3	503
09:03:09	18.15	18.20	18.15	+0.25	1	500
09:03:09	18.15	18.25	18.15	+0.25	1	499
09:03:08	18.10	18.15	18.15	+0.25	1	498
09:03:06	18.15	18.25	18.15	+0.25	3	497
09:03:06	18.10	18.15	18.15	+0.25	2	494
09:03:04	18.10	18.15	18.15	+0.25	1	492
09:03:03	18.10	18.15	18.10	+0.20	2	491
09:03:02	18.10	18.15	18.15	+0.25	3	489
09:03:01	18.15	18.25	18.15	+0.25	5	486
09:03:01	18.10	18.15	18.15	+0.25	1	481
09:02:57	18.10	18.15	18.15	+0.25	1	480
09:02:55	18.10	18.15	18.10	+0.20	2	479
09:02:54	18.10	18.15	18.10	+0.20	1	477
09:02:53	18.05	18.10	18.10	+0.20	3	476
09:02:53	18.05	18.10	18.10	+0.20	2	473
09:02:47	18.05	18.10	18.10	+0.20	1	471
09:02:47	18.05	18.10	18.05	+0.15	2	470
09:02:46	18.05	18.10	18.10	+0.20	1	468
09:02:44	18.05	18.10	18.10	+0.20	1	467
09:02:41	18.05	18.10	18.10	+0.20	1	466
09:02:39	18.00	18.05	18.10	+0.20	1	465
09:02:39	18.00	18.05	18.05	+0.15	3	464
09:02:39	18.05	18.10	18.05	+0.15	7	461
09:02:39	18.05	18.10	18.05	+0.15	2	454
09:02:37	18.05	18.10	18.10	+0.20	1	452
09:02:33	18.05	18.10	18.10	+0.20	1	451
09:02:31	18.10	18.15	18.05	+0.15	1	450
09:02:31	18.10	18.15	18.10	+0.20	1	449
09:02:26	18.05	18.15	18.05	+0.15	1	448
09:02:26	18.00	18.10	18.10	+0.20	7	447
09:02:23	17.95	18.10	17.95	+0.05	2	440
09:02:22	17.95	18.10	17.95	+0.05	1	438
09:02:20	18.00	18.15	18.00	+0.10	5	437
09:02:19	18.05	18.15	18.05	+0.15	1	432
09:02:19	18.15	18.35	18.15	+0.25	4	431
09:02:19	18.20	18.35	18.20	+0.30	10	427
09:02:19	19.65	--	18.35	+0.45	44	417
09:00:19	18.15	18.25	18.50	+0.60	3	373
09:00:19	18.15	18.25	18.45	+0.55	7	370
09:00:19	18.15	18.25	18.30	+0.40	2	363
09:00:19	18.15	18.25	18.25	+0.35	6	361
09:00:15	18.15	18.30	18.15	+0.25	4	355
09:00:15	18.20	18.30	18.20	+0.30	2	351
09:00:15	18.15	18.35	18.15	+0.25	1	349
09:00:15	18.15	18.40	18.15	+0.25	2	348
09:00:14	18.15	18.40	18.40	+0.50	1	346
09:00:14	18.00	18.30	18.45	+0.55	1	345
09:00:14	18.00	18.30	18.40	+0.50	3	344
09:00:14	18.00	18.30	18.35	+0.45	1	341
09:00:14	18.00	18.30	18.30	+0.40	1	340
09:00:13	18.00	18.30	18.30	+0.40	1	339
09:00:13	18.00	18.25	18.00	+0.10	1	338
09:00:12	17.90	17.95	17.95	+0.05	55	337
09:00:12	17.90	17.95	17.90	0	5	282
09:00:12	17.90	17.95	17.90	0	23	277
09:00:12	17.90	17.95	17.90	0	16	254
09:00:12	--	--	17.90	0	238	238

　

其他人也逛...

麥當勞薯條(中)即享券

vivo X300 Pro 5G (16G/512G)

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

App Store Card $ 6000 - 數位序號

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

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

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

ASUS Vivobook S14 S3407VA-0052G13420H 夜幕灰(i5-13420H/8Gx2/512G/W11/WUXGA/14)

羅技 MX Master 4 無線滑鼠

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

Google TV Streamer (4K)

App Store Card $ 2000 - 數位序號

聯發科：第3季營收估持平至季增...

羅夢凡接國輻中心主任　推動同...

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

‧6月製造業景氣連2月亮黃紅燈　A...
‧光寶科上半年大賺近109億元創新...
‧台積電攜手供應商減廢　年減TMA...

加密貨幣

比特幣BTC	62934.89	-1,789.08	-2.76%
以太幣ETH	1864.83	-52.31	-2.73%
瑞波幣XRP	1.06	-0.02	-2.20%
比特幣現金BCH	209.66	-7.36	-3.39%
萊特幣LTC	44.31	-1.23	-2.71%
卡達幣ADA	0.168934	0.00	-0.44%
波場幣TRX	0.325977	0.00	-0.72%
恆星幣XLM	0.172370	0.00	0.28%

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。