最新[公告] 合正:公告本公司名稱由「合正科技股份有限公司」更名為「光譜電工股份有限公司」，公告期間：114年11月26日至115年02月25日熱門北京市人社局仲裁：以AI替代崗位解僱員工屬違法

更新報價

統一實 (9907) 其他上市統一集團

18.20 ▼-0.20 -1.09% 1.83億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	10,026	18.20	129	18.25	5	18.40	18.45	18.15	18.40

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	18.20	18.25	18.20	-0.20	5	10026
13:30:00	18.20	18.25	18.20	-0.20	2137	10021
13:24:37	18.20	18.25	18.25	-0.15	2	7884
13:24:30	18.20	18.25	18.25	-0.15	1	7882
13:24:29	18.20	18.30	18.20	-0.20	1	7881
13:24:29	18.20	18.30	18.20	-0.20	1	7880
13:24:18	18.20	18.30	18.20	-0.20	11	7879
13:24:12	18.20	18.30	18.20	-0.20	2	7868
13:24:11	18.20	18.30	18.20	-0.20	1	7866
13:24:06	18.20	18.30	18.20	-0.20	2	7865
13:24:06	18.20	18.30	18.20	-0.20	3	7863
13:23:44	18.25	18.30	18.25	-0.15	1	7860
13:23:30	18.20	18.30	18.30	-0.10	10	7859
13:23:27	18.20	18.30	18.20	-0.20	1	7849
13:23:24	18.20	18.25	18.25	-0.15	3	7848
13:23:24	18.25	18.30	18.25	-0.15	7	7845
13:23:17	18.25	18.30	18.25	-0.15	2	7838
13:23:12	18.25	18.30	18.25	-0.15	1	7836
13:23:10	18.25	18.30	18.25	-0.15	2	7835
13:23:02	18.20	18.30	18.30	-0.10	10	7833
13:23:02	18.20	18.30	18.20	-0.20	5	7823
13:22:42	18.20	18.30	18.20	-0.20	6	7818
13:22:34	18.20	18.30	18.30	-0.10	10	7812
13:22:33	18.25	18.30	18.25	-0.15	8	7802
13:22:30	18.25	18.30	18.25	-0.15	2	7794
13:22:06	18.25	18.30	18.30	-0.10	10	7792
13:21:38	18.25	18.30	18.30	-0.10	10	7782
13:21:29	18.25	18.30	18.30	-0.10	5	7772
13:21:27	18.25	18.30	18.25	-0.15	1	7767
13:21:19	18.25	18.30	18.25	-0.15	1	7766
13:21:10	18.25	18.30	18.30	-0.10	10	7765
13:20:57	18.25	18.30	18.25	-0.15	1	7755
13:20:42	18.25	18.30	18.30	-0.10	10	7754
13:20:25	18.25	18.30	18.25	-0.15	2	7744
13:20:25	18.25	18.30	18.25	-0.15	1	7742
13:20:14	18.25	18.30	18.25	-0.15	1	7741
13:19:50	18.20	18.30	18.20	-0.20	1	7740
13:19:46	18.20	18.30	18.30	-0.10	10	7739
13:19:42	18.20	18.30	18.20	-0.20	1	7729
13:19:32	18.20	18.30	18.20	-0.20	1	7728
13:19:29	18.25	18.30	18.25	-0.15	10	7727
13:19:18	18.25	18.30	18.30	-0.10	10	7717
13:19:09	18.25	18.30	18.25	-0.15	1	7707
13:18:50	18.25	18.30	18.30	-0.10	10	7706
13:18:28	18.25	18.30	18.25	-0.15	1	7696
13:18:22	18.25	18.30	18.30	-0.10	10	7695
13:18:06	18.25	18.30	18.25	-0.15	1	7685
13:17:54	18.25	18.30	18.30	-0.10	10	7684
13:17:46	18.25	18.30	18.25	-0.15	1	7674
13:17:26	18.25	18.30	18.30	-0.10	10	7673
13:17:06	18.25	18.30	18.25	-0.15	1	7663
13:16:58	18.25	18.30	18.30	-0.10	10	7662
13:16:39	18.25	18.30	18.25	-0.15	1	7652
13:16:30	18.20	18.30	18.30	-0.10	10	7651
13:16:22	18.25	18.30	18.25	-0.15	5	7641
13:16:22	18.25	18.30	18.25	-0.15	1	7636
13:16:06	18.25	18.30	18.25	-0.15	1	7635
13:16:02	18.25	18.30	18.30	-0.10	10	7634
13:15:45	18.25	18.30	18.25	-0.15	2	7624
13:15:45	18.25	18.30	18.25	-0.15	23	7622
13:15:34	18.25	18.30	18.30	-0.10	10	7599
13:15:06	18.25	18.30	18.30	-0.10	10	7589
13:14:38	18.25	18.30	18.30	-0.10	10	7579
13:14:17	18.25	18.30	18.25	-0.15	4	7569
13:14:17	18.25	18.30	18.25	-0.15	1	7565
13:14:10	18.25	18.30	18.30	-0.10	10	7564
13:13:59	18.25	18.30	18.25	-0.15	1	7554
13:13:42	18.25	18.30	18.30	-0.10	10	7553
13:13:14	18.25	18.30	18.30	-0.10	10	7543
13:12:46	18.25	18.30	18.30	-0.10	10	7533
13:12:31	18.25	18.30	18.25	-0.15	1	7523
13:12:18	18.25	18.30	18.30	-0.10	10	7522
13:12:05	18.25	18.30	18.25	-0.15	1	7512
13:11:50	18.25	18.30	18.30	-0.10	10	7511
13:11:22	18.25	18.30	18.30	-0.10	10	7501
13:11:03	18.25	18.30	18.25	-0.15	2	7491
13:10:54	18.20	18.30	18.30	-0.10	10	7489
13:10:26	18.20	18.30	18.30	-0.10	10	7479
13:10:00	18.20	18.25	18.25	-0.15	5	7469
13:10:00	18.20	18.25	18.25	-0.15	1	7464
13:10:00	18.20	18.25	18.25	-0.15	1	7463
13:09:58	18.20	18.30	18.30	-0.10	10	7462
13:09:57	18.20	18.30	18.20	-0.20	2	7452
13:09:48	18.25	18.30	18.25	-0.15	16	7450
13:09:30	18.25	18.30	18.30	-0.10	10	7434
13:09:06	18.25	18.30	18.25	-0.15	5	7424
13:09:06	18.25	18.30	18.25	-0.15	4	7419
13:09:02	18.20	18.30	18.30	-0.10	10	7415
13:09:00	18.25	18.30	18.25	-0.15	5	7405
13:08:49	18.20	18.25	18.25	-0.15	7	7400
13:08:48	18.20	18.25	18.25	-0.15	1	7393
13:08:34	18.20	18.30	18.30	-0.10	10	7392
13:08:07	18.25	18.30	18.25	-0.15	1	7382
13:08:06	18.20	18.30	18.30	-0.10	10	7381
13:08:04	18.25	18.30	18.25	-0.15	2	7371
13:07:50	18.25	18.30	18.25	-0.15	5	7369
13:07:46	18.25	18.30	18.25	-0.15	3	7364
13:07:38	18.20	18.30	18.30	-0.10	10	7361
13:07:23	18.25	18.30	18.25	-0.15	2	7351
13:07:10	18.20	18.30	18.30	-0.10	10	7349
13:06:42	18.20	18.30	18.30	-0.10	10	7339
13:06:14	18.20	18.30	18.30	-0.10	10	7329
13:05:56	18.25	18.30	18.25	-0.15	2	7319
13:05:38	18.25	18.30	18.25	-0.15	3	7317
13:05:32	18.25	18.30	18.25	-0.15	6	7314
13:05:32	18.25	18.30	18.25	-0.15	1	7308
13:05:32	18.25	18.30	18.25	-0.15	3	7307
13:05:19	18.25	18.30	18.25	-0.15	16	7304
13:05:19	18.25	18.30	18.25	-0.15	49	7288
13:05:18	18.25	18.30	18.30	-0.10	10	7239
13:04:50	18.25	18.30	18.30	-0.10	10	7229
13:04:36	18.25	18.30	18.30	-0.10	1	7219
13:04:22	18.25	18.30	18.30	-0.10	10	7218
13:03:54	18.25	18.30	18.30	-0.10	10	7208
13:03:26	18.25	18.30	18.30	-0.10	10	7198
13:02:58	18.25	18.30	18.30	-0.10	10	7188
13:02:30	18.25	18.30	18.30	-0.10	10	7178
13:02:02	18.25	18.30	18.30	-0.10	10	7168
13:01:34	18.25	18.30	18.30	-0.10	10	7158
13:01:06	18.25	18.30	18.30	-0.10	10	7148
13:00:56	18.25	18.30	18.30	-0.10	2	7138
13:00:38	18.25	18.30	18.30	-0.10	10	7136
13:00:10	18.25	18.30	18.30	-0.10	10	7126
12:59:42	18.25	18.30	18.30	-0.10	10	7116
12:59:14	18.25	18.30	18.30	-0.10	10	7106
12:58:46	18.25	18.30	18.25	-0.15	10	7096
12:58:46	18.25	18.30	18.30	-0.10	10	7086
12:58:18	18.25	18.30	18.30	-0.10	10	7076
12:57:50	18.25	18.30	18.30	-0.10	10	7066
12:57:22	18.25	18.30	18.30	-0.10	10	7056
12:56:54	18.25	18.30	18.30	-0.10	10	7046
12:56:33	18.25	18.30	18.30	-0.10	1	7036
12:56:26	18.25	18.30	18.30	-0.10	10	7035
12:55:58	18.25	18.30	18.30	-0.10	10	7025
12:55:30	18.25	18.30	18.30	-0.10	10	7015
12:55:25	18.25	18.30	18.25	-0.15	1	7005
12:55:02	18.25	18.30	18.30	-0.10	10	7004
12:54:37	18.25	18.30	18.25	-0.15	1	6994
12:54:34	18.25	18.30	18.30	-0.10	10	6993
12:54:16	18.25	18.30	18.25	-0.15	1	6983
12:54:14	18.25	18.30	18.30	-0.10	1	6982
12:54:06	18.25	18.30	18.30	-0.10	10	6981
12:53:38	18.25	18.30	18.30	-0.10	10	6971
12:53:10	18.25	18.30	18.30	-0.10	10	6961
12:52:42	18.25	18.30	18.30	-0.10	10	6951
12:52:14	18.25	18.30	18.30	-0.10	10	6941
12:51:46	18.25	18.30	18.30	-0.10	10	6931
12:51:35	18.25	18.30	18.25	-0.15	1	6921
12:51:18	18.25	18.30	18.30	-0.10	10	6920
12:50:50	18.25	18.30	18.30	-0.10	10	6910
12:50:24	18.25	18.30	18.25	-0.15	1	6900
12:50:22	18.25	18.30	18.30	-0.10	10	6899
12:49:54	18.25	18.30	18.30	-0.10	10	6889
12:49:26	18.25	18.30	18.30	-0.10	10	6879
12:48:58	18.25	18.30	18.30	-0.10	10	6869
12:48:53	18.25	18.30	18.25	-0.15	5	6859
12:48:30	18.25	18.30	18.30	-0.10	10	6854
12:48:02	18.25	18.30	18.30	-0.10	10	6844
12:47:34	18.25	18.30	18.30	-0.10	10	6834
12:47:06	18.25	18.30	18.25	-0.15	3	6824
12:46:38	18.20	18.30	18.30	-0.10	10	6821
12:46:10	18.20	18.30	18.30	-0.10	10	6811
12:45:57	18.20	18.30	18.20	-0.20	6	6801
12:45:45	18.25	18.30	18.25	-0.15	14	6795
12:45:42	18.25	18.30	18.30	-0.10	10	6781
12:44:46	18.25	18.30	18.30	-0.10	10	6771
12:44:13	18.25	18.30	18.25	-0.15	1	6761
12:44:13	18.20	18.25	18.25	-0.15	5	6760
12:44:13	18.25	18.30	18.25	-0.15	5	6755
12:44:13	18.25	18.30	18.25	-0.15	5	6750
12:43:50	18.20	18.30	18.30	-0.10	10	6745
12:43:44	18.25	18.30	18.25	-0.15	1	6735
12:43:23	18.20	18.30	18.20	-0.20	16	6734
12:43:23	18.20	18.30	18.20	-0.20	10	6718
12:43:22	18.20	18.30	18.30	-0.10	10	6708
12:42:54	18.20	18.30	18.30	-0.10	10	6698
12:42:26	18.20	18.25	18.25	-0.15	5	6688
12:42:26	18.20	18.25	18.25	-0.15	10	6683
12:42:19	18.20	18.25	18.25	-0.15	30	6673
12:42:07	18.25	18.30	18.25	-0.15	126	6643
12:41:58	18.25	18.30	18.30	-0.10	10	6517
12:41:30	18.25	18.30	18.30	-0.10	10	6507
12:41:02	18.25	18.30	18.30	-0.10	10	6497
12:40:34	18.25	18.30	18.30	-0.10	10	6487
12:40:06	18.25	18.30	18.30	-0.10	10	6477
12:39:43	18.25	18.30	18.30	-0.10	1	6467
12:39:38	18.25	18.30	18.30	-0.10	10	6466
12:39:10	18.25	18.30	18.30	-0.10	10	6456
12:38:42	18.25	18.30	18.30	-0.10	10	6446
12:38:20	18.25	18.30	18.30	-0.10	1	6436
12:38:14	18.25	18.30	18.30	-0.10	5	6435
12:38:14	18.25	18.30	18.30	-0.10	10	6430
12:37:46	18.25	18.30	18.30	-0.10	10	6420
12:37:18	18.25	18.30	18.30	-0.10	10	6410
12:36:50	18.25	18.35	18.35	-0.05	10	6400
12:36:22	18.30	18.35	18.30	-0.10	10	6390
12:35:54	18.25	18.35	18.35	-0.05	10	6380
12:35:39	18.30	18.35	18.30	-0.10	5	6370
12:35:34	18.30	18.35	18.30	-0.10	5	6365
12:35:26	18.25	18.35	18.35	-0.05	10	6360
12:35:01	18.30	18.35	18.30	-0.10	10	6350
12:34:39	18.30	18.35	18.30	-0.10	4	6340
12:34:35	18.30	18.35	18.30	-0.10	6	6336
12:34:30	18.25	18.35	18.35	-0.05	10	6330
12:34:06	18.30	18.35	18.30	-0.10	10	6320
12:34:02	18.25	18.35	18.35	-0.05	10	6310
12:33:54	18.25	18.35	18.35	-0.05	1	6300
12:33:54	18.30	18.35	18.30	-0.10	2	6299
12:33:34	18.25	18.35	18.35	-0.05	10	6297
12:33:17	18.30	18.35	18.30	-0.10	5	6287
12:33:07	18.25	18.30	18.30	-0.10	16	6282
12:33:07	18.25	18.30	18.30	-0.10	2	6266
12:33:07	18.25	18.30	18.30	-0.10	9	6264
12:33:07	18.25	18.30	18.30	-0.10	100	6255
12:33:06	18.25	18.30	18.30	-0.10	10	6155
12:32:42	18.25	18.30	18.25	-0.15	14	6145
12:32:38	18.25	18.30	18.30	-0.10	10	6131
12:32:10	18.25	18.30	18.30	-0.10	10	6121
12:31:42	18.25	18.30	18.30	-0.10	10	6111
12:31:14	18.25	18.30	18.30	-0.10	10	6101
12:30:46	18.25	18.30	18.30	-0.10	10	6091
12:30:19	18.25	18.30	18.30	-0.10	1	6081
12:30:18	18.25	18.30	18.30	-0.10	10	6080
12:29:50	18.25	18.30	18.30	-0.10	10	6070
12:29:22	18.25	18.30	18.30	-0.10	10	6060
12:28:54	18.25	18.30	18.30	-0.10	10	6050
12:28:44	18.25	18.30	18.25	-0.15	1	6040
12:28:26	18.25	18.30	18.30	-0.10	10	6039
12:28:15	18.25	18.30	18.25	-0.15	1	6029
12:27:58	18.25	18.30	18.30	-0.10	10	6028
12:27:44	18.25	18.30	18.25	-0.15	4	6018
12:27:30	18.25	18.30	18.30	-0.10	10	6014
12:27:24	18.25	18.30	18.30	-0.10	2	6004
12:27:02	18.25	18.30	18.30	-0.10	10	6002
12:26:34	18.25	18.30	18.30	-0.10	10	5992
12:26:06	18.25	18.30	18.30	-0.10	10	5982
12:25:42	18.25	18.30	18.25	-0.15	2	5972
12:25:26	18.30	18.35	18.30	-0.10	10	5970
12:25:10	18.25	18.35	18.35	-0.05	10	5960
12:24:38	18.30	18.35	18.30	-0.10	9	5950
12:24:38	18.30	18.35	18.30	-0.10	1	5941
12:24:32	18.25	18.35	18.25	-0.15	1	5940
12:24:14	18.30	18.35	18.30	-0.10	1	5939
12:24:14	18.30	18.35	18.30	-0.10	9	5938
12:24:04	18.30	18.35	18.30	-0.10	17	5929
12:24:04	18.30	18.35	18.30	-0.10	7	5912
12:24:04	18.30	18.35	18.30	-0.10	55	5905
12:24:03	18.35	18.40	18.35	-0.05	10	5850
12:23:46	18.30	18.40	18.40	0	10	5840
12:23:18	18.30	18.40	18.40	0	10	5830
12:22:50	18.30	18.40	18.40	0	10	5820
12:22:20	18.35	18.40	18.35	-0.05	10	5810
12:22:00	18.35	18.40	18.35	-0.05	20	5800
12:21:54	18.30	18.40	18.40	0	10	5780
12:21:13	18.35	18.40	18.35	-0.05	10	5770
12:20:58	18.30	18.40	18.40	0	10	5760
12:20:30	18.30	18.40	18.40	0	10	5750
12:20:02	18.30	18.40	18.40	0	10	5740
12:19:39	18.30	18.40	18.30	-0.10	17	5730
12:19:34	18.30	18.40	18.40	0	10	5713
12:19:06	18.30	18.35	18.35	-0.05	10	5703
12:18:25	18.30	18.35	18.30	-0.10	1	5693
12:18:25	18.35	18.40	18.35	-0.05	10	5692
12:18:10	18.30	18.35	18.35	-0.05	10	5682
12:17:48	18.30	18.35	18.35	-0.05	1	5672
12:17:42	18.30	18.35	18.35	-0.05	10	5671
12:17:14	18.30	18.35	18.35	-0.05	10	5661
12:16:46	18.30	18.35	18.35	-0.05	10	5651
12:16:18	18.30	18.35	18.35	-0.05	10	5641
12:15:50	18.30	18.35	18.35	-0.05	10	5631
12:15:22	18.30	18.35	18.35	-0.05	10	5621
12:15:01	18.30	18.35	18.35	-0.05	2	5611
12:14:54	18.30	18.35	18.35	-0.05	10	5609
12:14:26	18.30	18.35	18.35	-0.05	10	5599
12:13:58	18.30	18.35	18.35	-0.05	10	5589
12:13:30	18.30	18.35	18.35	-0.05	10	5579
12:13:02	18.30	18.35	18.35	-0.05	10	5569
12:12:34	18.30	18.35	18.35	-0.05	10	5559
12:12:06	18.30	18.35	18.35	-0.05	10	5549
12:11:38	18.30	18.35	18.35	-0.05	10	5539
12:11:16	18.30	18.35	18.35	-0.05	1	5529
12:11:10	18.30	18.35	18.35	-0.05	10	5528
12:10:42	18.30	18.35	18.35	-0.05	10	5518
12:10:14	18.30	18.35	18.35	-0.05	10	5508
12:09:55	18.30	18.35	18.35	-0.05	1	5498
12:09:46	18.30	18.35	18.35	-0.05	10	5497
12:09:18	18.30	18.35	18.35	-0.05	10	5487
12:08:50	18.30	18.35	18.35	-0.05	10	5477
12:08:28	18.30	18.35	18.30	-0.10	6	5467
12:08:22	18.30	18.35	18.35	-0.05	10	5461
12:08:01	18.30	18.35	18.35	-0.05	3	5451
12:08:01	18.30	18.35	18.35	-0.05	3	5448
12:07:54	18.30	18.35	18.35	-0.05	10	5445
12:07:27	18.30	18.35	18.35	-0.05	2	5435
12:07:26	18.30	18.35	18.35	-0.05	10	5433
12:06:58	18.30	18.35	18.35	-0.05	10	5423
12:06:30	18.30	18.35	18.35	-0.05	10	5413
12:06:02	18.30	18.35	18.35	-0.05	10	5403
12:05:34	18.30	18.35	18.35	-0.05	10	5393
12:05:06	18.30	18.35	18.35	-0.05	10	5383
12:04:38	18.30	18.35	18.35	-0.05	10	5373
12:04:10	18.30	18.35	18.35	-0.05	10	5363
12:03:42	18.30	18.35	18.35	-0.05	10	5353
12:03:36	18.30	18.35	18.30	-0.10	3	5343
12:03:14	18.30	18.35	18.35	-0.05	10	5340
12:03:03	18.30	18.35	18.30	-0.10	13	5330
12:03:03	18.30	18.35	18.30	-0.10	6	5317
12:03:03	18.30	18.35	18.30	-0.10	2	5311
12:02:46	18.30	18.35	18.35	-0.05	10	5309
12:02:18	18.30	18.35	18.35	-0.05	10	5299
12:01:50	18.30	18.35	18.35	-0.05	10	5289
12:01:22	18.30	18.35	18.35	-0.05	10	5279
12:00:54	18.30	18.35	18.35	-0.05	10	5269
12:00:26	18.30	18.35	18.35	-0.05	10	5259
11:59:58	18.30	18.35	18.35	-0.05	10	5249
11:59:30	18.30	18.35	18.35	-0.05	10	5239
11:58:34	18.30	18.35	18.35	-0.05	10	5229
11:58:06	18.30	18.35	18.35	-0.05	10	5219
11:57:38	18.30	18.35	18.35	-0.05	10	5209
11:57:10	18.30	18.35	18.35	-0.05	10	5199
11:56:42	18.30	18.35	18.35	-0.05	2	5189
11:56:42	18.30	18.35	18.35	-0.05	10	5187
11:56:14	18.30	18.35	18.35	-0.05	10	5177
11:55:46	18.30	18.35	18.35	-0.05	10	5167
11:55:33	18.30	18.35	18.35	-0.05	5	5157
11:55:31	18.30	18.35	18.35	-0.05	1	5152
11:55:31	18.30	18.35	18.35	-0.05	5	5151
11:55:25	18.30	18.40	18.30	-0.10	37	5146
11:55:18	18.30	18.40	18.40	0	10	5109
11:55:07	18.30	18.35	18.35	-0.05	2	5099
11:55:07	18.30	18.35	18.35	-0.05	8	5097
11:55:07	18.35	18.40	18.35	-0.05	82	5089
11:54:50	18.35	18.40	18.40	0	10	5007
11:53:54	18.35	18.40	18.40	0	10	4997
11:53:26	18.35	18.40	18.40	0	10	4987
11:53:16	18.35	18.40	18.40	0	2	4977
11:52:58	18.35	18.45	18.45	+0.05	10	4975
11:52:51	18.40	18.45	18.40	0	14	4965
11:52:51	18.40	18.45	18.40	0	13	4951
11:52:51	18.40	18.45	18.40	0	1	4938
11:52:36	18.40	18.45	18.40	0	2	4937
11:52:30	18.40	18.45	18.45	+0.05	10	4935
11:52:02	18.40	18.45	18.45	+0.05	10	4925
11:51:34	18.40	18.45	18.45	+0.05	10	4915
11:51:06	18.40	18.45	18.45	+0.05	10	4905
11:51:00	18.40	18.45	18.45	+0.05	10	4895
11:50:38	18.40	18.45	18.45	+0.05	10	4885
11:50:10	18.40	18.45	18.45	+0.05	10	4875
11:49:44	18.40	18.45	18.40	0	3	4865
11:49:42	18.40	18.45	18.45	+0.05	10	4862
11:49:14	18.40	18.45	18.45	+0.05	10	4852
11:48:58	18.40	18.45	18.40	0	3	4842
11:48:46	18.40	18.45	18.45	+0.05	10	4839
11:48:18	18.40	18.45	18.45	+0.05	10	4829
11:47:50	18.40	18.45	18.45	+0.05	10	4819
11:47:22	18.40	18.45	18.45	+0.05	10	4809
11:46:54	18.40	18.45	18.45	+0.05	10	4799
11:46:26	18.40	18.45	18.45	+0.05	10	4789
11:45:58	18.40	18.45	18.45	+0.05	10	4779
11:45:30	18.40	18.45	18.45	+0.05	10	4769
11:45:02	18.40	18.45	18.45	+0.05	10	4759
11:44:34	18.40	18.45	18.45	+0.05	10	4749
11:44:06	18.40	18.45	18.45	+0.05	10	4739
11:43:53	18.40	18.45	18.40	0	20	4729
11:43:10	18.40	18.45	18.45	+0.05	10	4709
11:42:42	18.40	18.45	18.45	+0.05	10	4699
11:42:14	18.40	18.45	18.40	0	1	4689
11:42:14	18.35	18.45	18.45	+0.05	10	4688
11:42:13	18.40	18.45	18.40	0	19	4678
11:42:12	18.35	18.40	18.40	0	1	4659
11:42:11	18.35	18.40	18.40	0	10	4658
11:42:10	18.40	18.45	18.40	0	8	4648
11:42:10	18.40	18.45	18.40	0	2	4640
11:41:46	18.35	18.45	18.45	+0.05	10	4638
11:41:25	18.40	18.45	18.40	0	8	4628
11:41:25	18.35	18.40	18.40	0	2	4620
11:41:21	18.35	18.40	18.40	0	10	4618
11:41:18	18.35	18.40	18.40	0	10	4608
11:41:18	18.35	18.40	18.40	0	10	4598
11:40:50	18.35	18.40	18.40	0	10	4588
11:40:36	18.35	18.40	18.40	0	1	4578
11:40:22	18.35	18.45	18.45	+0.05	10	4577
11:39:54	18.40	18.45	18.40	0	1	4567
11:39:54	18.40	18.45	18.40	0	1	4566
11:39:54	18.35	18.45	18.45	+0.05	10	4565
11:39:26	18.35	18.45	18.45	+0.05	10	4555
11:38:58	18.35	18.45	18.45	+0.05	10	4545
11:38:30	18.35	18.45	18.45	+0.05	10	4535
11:38:02	18.35	18.45	18.45	+0.05	10	4525
11:37:34	18.35	18.45	18.45	+0.05	10	4515
11:37:06	18.35	18.45	18.45	+0.05	10	4505
11:36:35	18.40	18.45	18.40	0	8	4495
11:36:35	18.40	18.45	18.40	0	2	4487
11:36:10	18.35	18.45	18.45	+0.05	10	4485
11:35:42	18.35	18.45	18.45	+0.05	10	4475
11:35:11	18.40	18.45	18.40	0	10	4465
11:34:46	18.35	18.45	18.45	+0.05	10	4455
11:34:18	18.35	18.40	18.40	0	10	4445
11:33:50	18.35	18.40	18.40	0	10	4435
11:33:22	18.35	18.40	18.40	0	10	4425
11:32:54	18.35	18.40	18.40	0	10	4415
11:32:26	18.35	18.40	18.40	0	10	4405
11:31:58	18.35	18.40	18.40	0	10	4395
11:31:30	18.35	18.40	18.40	0	10	4385
11:31:02	18.35	18.40	18.40	0	10	4375
11:30:48	18.35	18.45	18.35	-0.05	2	4365
11:30:48	18.35	18.45	18.35	-0.05	27	4363
11:30:43	18.40	18.45	18.40	0	2	4336
11:30:34	18.35	18.45	18.45	+0.05	10	4334
11:30:06	18.35	18.45	18.45	+0.05	10	4324
11:29:38	18.35	18.45	18.45	+0.05	10	4314
11:29:10	18.35	18.45	18.45	+0.05	10	4304
11:28:42	18.35	18.45	18.45	+0.05	10	4294
11:28:19	18.40	18.45	18.40	0	2	4284
11:28:14	18.35	18.45	18.45	+0.05	10	4282
11:28:02	18.35	18.45	18.45	+0.05	6	4272
11:27:46	18.35	18.40	18.45	+0.05	3	4266
11:27:46	18.35	18.40	18.40	0	7	4263
11:27:18	18.35	18.40	18.40	0	10	4256
11:26:56	18.40	18.45	18.40	0	1	4246
11:26:39	18.40	18.45	18.40	0	2	4245
11:26:39	18.40	18.45	18.40	0	3	4243
11:26:23	18.40	18.45	18.40	0	1	4240
11:26:23	18.40	18.45	18.40	0	10	4239
11:26:22	18.35	18.45	18.45	+0.05	10	4229
11:25:55	18.35	18.45	18.45	+0.05	1	4219
11:25:54	18.35	18.45	18.45	+0.05	10	4218
11:25:26	18.35	18.45	18.45	+0.05	10	4208
11:25:18	18.40	18.45	18.40	0	2	4198
11:25:16	18.40	18.45	18.40	0	3	4196
11:24:58	18.35	18.45	18.45	+0.05	10	4193
11:24:30	18.35	18.40	18.45	+0.05	5	4183
11:24:30	18.35	18.40	18.40	0	5	4178
11:24:02	18.35	18.40	18.40	0	10	4173
11:23:34	18.35	18.40	18.40	0	10	4163
11:23:06	18.35	18.40	18.40	0	10	4153
11:22:38	18.35	18.40	18.40	0	10	4143
11:22:10	18.35	18.40	18.40	0	10	4133
11:21:42	18.35	18.40	18.40	0	10	4123
11:21:14	18.35	18.40	18.40	0	10	4113
11:20:46	18.35	18.40	18.40	0	10	4103
11:20:18	18.35	18.40	18.40	0	10	4093
11:19:50	18.35	18.40	18.40	0	10	4083
11:18:55	18.40	18.45	18.40	0	10	4073
11:18:30	18.35	18.45	18.35	-0.05	14	4063
11:18:26	18.35	18.45	18.35	-0.05	15	4049
11:18:26	18.35	18.45	18.45	+0.05	10	4034
11:18:04	18.40	18.45	18.40	0	10	4024
11:17:30	18.35	18.40	18.40	0	10	4014
11:17:02	18.35	18.40	18.40	0	10	4004
11:15:59	18.35	18.45	18.35	-0.05	19	3994
11:15:45	18.40	18.45	18.40	0	1	3975
11:15:45	18.40	18.45	18.40	0	10	3974
11:15:38	18.35	18.45	18.45	+0.05	10	3964
11:15:10	18.35	18.45	18.45	+0.05	10	3954
11:14:42	18.35	18.40	18.40	0	10	3944
11:14:19	18.35	18.40	18.40	0	1	3934
11:14:14	18.35	18.40	18.40	0	10	3933
11:13:46	18.35	18.40	18.40	0	10	3923
11:13:18	18.35	18.40	18.40	0	10	3913
11:13:07	18.35	18.40	18.35	-0.05	2	3903
11:12:22	18.30	18.40	18.40	0	10	3901
11:12:01	18.35	18.40	18.35	-0.05	1	3891
11:12:01	18.35	18.40	18.35	-0.05	6	3890
11:12:01	18.35	18.40	18.35	-0.05	2	3884
11:11:54	18.30	18.40	18.40	0	10	3882
11:11:48	18.35	18.40	18.35	-0.05	41	3872
11:11:20	18.40	18.45	18.40	0	1	3831
11:11:20	18.40	18.45	18.40	0	1	3830
11:11:13	18.40	18.45	18.40	0	10	3829
11:10:58	18.35	18.40	18.45	+0.05	5	3819
11:10:58	18.35	18.40	18.40	0	5	3814
11:10:30	18.35	18.45	18.45	+0.05	10	3809
11:10:02	18.40	18.45	18.40	0	10	3799
11:09:34	18.35	18.45	18.45	+0.05	10	3789
11:08:51	18.40	18.45	18.40	0	1	3779
11:08:51	18.35	18.40	18.40	0	9	3778
11:08:38	18.35	18.40	18.40	0	10	3769
11:08:10	18.35	18.40	18.40	0	10	3759
11:07:42	18.35	18.45	18.45	+0.05	10	3749
11:07:08	18.40	18.45	18.40	0	4	3739
11:07:04	18.40	18.45	18.40	0	10	3735
11:06:46	18.35	18.45	18.45	+0.05	10	3725
11:06:18	18.35	18.45	18.45	+0.05	10	3715
11:06:14	18.35	18.45	18.45	+0.05	1	3705
11:05:50	18.35	18.40	18.40	0	10	3704
11:05:22	18.35	18.40	18.40	0	10	3694
11:05:16	18.35	18.40	18.35	-0.05	2	3684
11:04:54	18.35	18.40	18.40	0	10	3682
11:04:26	18.35	18.40	18.40	0	10	3672
11:04:02	18.35	18.45	18.35	-0.05	10	3662
11:03:58	18.35	18.40	18.45	+0.05	4	3652
11:03:58	18.35	18.40	18.40	0	6	3648
11:03:30	18.35	18.40	18.40	0	10	3642
11:03:02	18.35	18.40	18.40	0	10	3632
11:02:34	18.35	18.40	18.40	0	10	3622
11:02:06	18.35	18.40	18.40	0	10	3612
11:01:52	18.35	18.40	18.35	-0.05	2	3602
11:01:51	18.35	18.40	18.40	0	4	3600
11:01:38	18.35	18.40	18.40	0	10	3596
11:01:31	18.35	18.40	18.35	-0.05	10	3586
11:01:10	18.35	18.40	18.40	0	10	3576
11:00:43	18.35	18.40	18.40	0	10	3566
11:00:42	18.35	18.40	18.40	0	10	3556
11:00:15	18.35	18.40	18.40	0	10	3546
10:59:48	18.35	18.40	18.40	0	10	3536
10:59:21	18.35	18.40	18.40	0	10	3526
10:58:54	18.35	18.40	18.40	0	10	3516
10:58:27	18.35	18.40	18.40	0	10	3506
10:58:00	18.35	18.40	18.40	0	10	3496
10:57:33	18.35	18.40	18.40	0	10	3486
10:57:06	18.35	18.40	18.40	0	10	3476
10:56:39	18.35	18.40	18.40	0	10	3466
10:56:12	18.35	18.40	18.40	0	10	3456
10:55:45	18.35	18.40	18.40	0	10	3446
10:55:18	18.35	18.40	18.40	0	10	3436
10:54:51	18.35	18.40	18.40	0	10	3426
10:53:57	18.35	18.40	18.35	-0.05	3	3416
10:53:57	18.35	18.40	18.40	0	10	3413
10:53:30	18.35	18.40	18.40	0	10	3403
10:53:04	18.35	18.40	18.35	-0.05	3	3393
10:53:03	18.35	18.40	18.35	-0.05	2	3390
10:53:03	18.35	18.40	18.40	0	10	3388
10:53:02	18.35	18.40	18.35	-0.05	1	3378
10:52:53	18.35	18.40	18.35	-0.05	3	3377
10:52:48	18.35	18.40	18.35	-0.05	2	3374
10:52:36	18.35	18.40	18.40	0	10	3372
10:52:34	18.35	18.40	18.35	-0.05	2	3362
10:52:09	18.35	18.40	18.40	0	10	3360
10:52:03	18.40	18.45	18.40	0	29	3350
10:51:42	18.40	18.45	18.45	+0.05	10	3321
10:51:15	18.40	18.45	18.40	0	3	3311
10:51:15	18.40	18.45	18.45	+0.05	10	3308
10:50:48	18.40	18.45	18.45	+0.05	10	3298
10:50:21	18.40	18.45	18.40	0	2	3288
10:50:21	18.40	18.45	18.45	+0.05	10	3286
10:50:08	18.40	18.45	18.40	0	1	3276
10:49:54	18.40	18.45	18.45	+0.05	10	3275
10:49:27	18.40	18.45	18.40	0	2	3265
10:49:27	18.40	18.45	18.45	+0.05	10	3263
10:49:00	18.40	18.45	18.45	+0.05	10	3253
10:48:33	18.40	18.45	18.40	0	3	3243
10:48:33	18.40	18.45	18.45	+0.05	10	3240
10:48:28	18.40	18.45	18.40	0	3	3230
10:48:11	18.40	18.45	18.45	+0.05	1	3227
10:48:06	18.40	18.45	18.45	+0.05	10	3226
10:47:58	18.40	18.45	18.40	0	3	3216
10:47:48	18.40	18.45	18.40	0	2	3213
10:47:47	18.40	18.45	18.45	+0.05	3	3211
10:47:39	18.40	18.45	18.45	+0.05	10	3208
10:47:26	18.40	18.45	18.40	0	3	3198
10:47:12	18.40	18.45	18.40	0	2	3195
10:47:12	18.40	18.45	18.45	+0.05	10	3193
10:46:45	18.40	18.45	18.45	+0.05	10	3183
10:46:18	18.40	18.45	18.40	0	2	3173
10:46:18	18.40	18.45	18.45	+0.05	10	3171
10:45:54	18.40	18.45	18.45	+0.05	2	3161
10:45:51	18.40	18.45	18.45	+0.05	10	3159
10:45:24	18.40	18.45	18.45	+0.05	10	3149
10:44:30	18.40	18.45	18.40	0	4	3139
10:44:30	18.40	18.45	18.45	+0.05	10	3135
10:44:03	18.40	18.45	18.45	+0.05	10	3125
10:43:36	18.40	18.45	18.45	+0.05	10	3115
10:43:09	18.40	18.45	18.40	0	3	3105
10:43:09	18.40	18.45	18.45	+0.05	10	3102
10:42:42	18.40	18.45	18.45	+0.05	10	3092
10:42:38	18.40	18.45	18.40	0	2	3082
10:42:15	18.40	18.45	18.45	+0.05	10	3080
10:41:48	18.40	18.45	18.40	0	4	3070
10:41:48	18.40	18.45	18.45	+0.05	10	3066
10:41:24	18.40	18.45	18.40	0	1	3056
10:41:21	18.40	18.45	18.45	+0.05	10	3055
10:40:54	18.40	18.45	18.40	0	2	3045
10:40:54	18.40	18.45	18.45	+0.05	10	3043
10:40:27	18.40	18.45	18.45	+0.05	10	3033
10:40:00	18.40	18.45	18.40	0	2	3023
10:40:00	18.40	18.45	18.45	+0.05	10	3021
10:39:39	18.40	18.45	18.40	0	1	3011
10:39:33	18.40	18.45	18.45	+0.05	10	3010
10:39:11	18.40	18.45	18.40	0	2	3000
10:39:00	18.40	18.45	18.40	0	1	2998
10:38:39	18.35	18.45	18.45	+0.05	10	2997
10:38:12	18.40	18.45	18.40	0	1	2987
10:38:12	18.35	18.40	18.45	+0.05	8	2986
10:38:12	18.35	18.40	18.40	0	2	2978
10:37:45	18.35	18.45	18.45	+0.05	10	2976
10:37:37	18.35	18.45	18.35	-0.05	18	2966
10:37:36	18.40	18.45	18.40	0	1	2948
10:37:31	18.40	18.45	18.40	0	10	2947
10:37:18	18.35	18.45	18.45	+0.05	10	2937
10:37:07	18.35	18.40	18.40	0	1	2927
10:36:49	18.40	18.45	18.40	0	1	2926
10:36:36	18.40	18.45	18.40	0	10	2925
10:36:24	18.35	18.40	18.40	0	10	2915
10:35:57	18.35	18.40	18.40	0	2	2905
10:35:57	18.35	18.40	18.40	0	10	2903
10:35:30	18.35	18.40	18.40	0	10	2893
10:35:03	18.35	18.40	18.40	0	10	2883
10:34:36	18.35	18.40	18.40	0	10	2873
10:34:09	18.35	18.40	18.40	0	10	2863
10:33:25	18.35	18.40	18.35	-0.05	48	2853
10:33:15	18.35	18.40	18.40	0	10	2805
10:32:48	18.35	18.40	18.40	0	10	2795
10:32:21	18.35	18.40	18.40	0	10	2785
10:31:54	18.35	18.40	18.40	0	10	2775
10:31:27	18.35	18.40	18.40	0	10	2765
10:31:00	18.35	18.40	18.40	0	10	2755
10:30:34	18.35	18.40	18.35	-0.05	2	2745
10:30:33	18.30	18.40	18.40	0	10	2743
10:30:06	18.30	18.40	18.40	0	10	2733
10:29:39	18.30	18.40	18.40	0	10	2723
10:29:12	18.30	18.35	18.40	0	8	2713
10:29:12	18.30	18.35	18.35	-0.05	2	2705
10:28:08	18.35	18.40	18.35	-0.05	10	2703
10:27:51	18.30	18.40	18.40	0	10	2693
10:27:24	18.30	18.40	18.40	0	10	2683
10:27:03	18.30	18.40	18.40	0	10	2673
10:26:59	18.35	18.40	18.35	-0.05	5	2663
10:26:57	18.30	18.40	18.40	0	10	2658
10:26:30	18.30	18.40	18.40	0	10	2648
10:26:12	18.30	18.40	18.30	-0.10	1	2638
10:26:03	18.30	18.40	18.40	0	10	2637
10:25:59	18.35	18.40	18.35	-0.05	28	2627
10:25:32	18.40	18.45	18.40	0	7	2599
10:25:32	18.35	18.40	18.40	0	3	2592
10:25:09	18.35	18.40	18.45	+0.05	1	2589
10:25:09	18.35	18.40	18.40	0	9	2588
10:24:42	18.35	18.40	18.40	0	10	2579
10:24:15	18.35	18.40	18.40	0	10	2569
10:23:48	18.35	18.40	18.40	0	10	2559
10:23:21	18.35	18.40	18.40	0	10	2549
10:22:54	18.35	18.40	18.40	0	10	2539
10:22:27	18.35	18.40	18.40	0	10	2529
10:22:00	18.35	18.40	18.40	0	10	2519
10:21:53	18.35	18.40	18.40	0	1	2509
10:21:33	18.35	18.40	18.40	0	10	2508
10:21:06	18.35	18.40	18.40	0	10	2498
10:20:39	18.35	18.40	18.40	0	10	2488
10:20:12	18.35	18.40	18.40	0	10	2478
10:19:45	18.35	18.40	18.40	0	10	2468
10:19:18	18.35	18.40	18.40	0	10	2458
10:18:51	18.35	18.40	18.40	0	10	2448
10:18:36	18.35	18.40	18.40	0	10	2438
10:18:27	18.35	18.40	18.40	0	4	2428
10:18:24	18.35	18.40	18.40	0	10	2424
10:18:23	18.35	18.40	18.35	-0.05	3	2414
10:17:48	18.35	18.40	18.35	-0.05	1	2411
10:17:24	18.35	18.40	18.35	-0.05	8	2410
10:17:24	18.35	18.40	18.35	-0.05	1	2402
10:17:24	18.35	18.40	18.35	-0.05	2	2401
10:17:03	18.30	18.40	18.40	0	10	2399
10:16:28	18.35	18.40	18.35	-0.05	5	2389
10:16:22	18.35	18.40	18.35	-0.05	10	2384
10:16:09	18.30	18.40	18.40	0	10	2374
10:15:41	18.35	18.40	18.35	-0.05	4	2364
10:15:41	18.35	18.40	18.35	-0.05	1	2360
10:15:23	18.35	18.40	18.35	-0.05	10	2359
10:15:09	18.30	18.35	18.35	-0.05	2	2349
10:14:29	18.35	18.40	18.35	-0.05	9	2347
10:14:29	18.35	18.40	18.35	-0.05	1	2338
10:14:21	18.30	18.35	18.40	0	5	2337
10:14:21	18.30	18.35	18.35	-0.05	5	2332
10:14:00	18.35	18.40	18.35	-0.05	12	2327
10:14:00	18.35	18.40	18.35	-0.05	15	2315
10:13:54	18.35	18.40	18.40	0	10	2300
10:13:21	18.40	18.45	18.40	0	6	2290
10:13:21	18.35	18.40	18.40	0	4	2284
10:13:14	18.40	18.45	18.40	0	1	2280
10:13:10	18.40	18.45	18.40	0	1	2279
10:13:00	18.35	18.40	18.45	+0.05	5	2278
10:13:00	18.35	18.40	18.40	0	5	2273
10:12:33	18.35	18.40	18.45	+0.05	1	2268
10:12:33	18.35	18.40	18.40	0	9	2267
10:12:06	18.35	18.40	18.45	+0.05	4	2258
10:12:06	18.35	18.40	18.40	0	6	2254
10:11:39	18.35	18.45	18.45	+0.05	10	2248
10:11:32	18.35	18.40	18.40	0	2	2238
10:11:12	18.35	18.40	18.45	+0.05	6	2236
10:11:12	18.35	18.40	18.40	0	4	2230
10:10:45	18.35	18.45	18.45	+0.05	10	2226
10:10:41	18.40	18.45	18.40	0	5	2216
10:10:18	18.35	18.40	18.45	+0.05	3	2211
10:10:18	18.35	18.40	18.40	0	7	2208
10:09:51	18.35	18.40	18.40	0	10	2201
10:09:24	18.35	18.40	18.40	0	10	2191
10:08:57	18.35	18.40	18.40	0	10	2181
10:08:30	18.35	18.40	18.40	0	10	2171
10:08:03	18.35	18.40	18.40	0	10	2161
10:07:36	18.35	18.40	18.40	0	10	2151
10:06:15	18.35	18.40	18.40	0	10	2141
10:06:13	18.35	18.40	18.35	-0.05	4	2131
10:06:12	18.35	18.40	18.35	-0.05	19	2127
10:05:30	18.40	18.45	18.40	0	8	2108
10:05:30	18.35	18.40	18.40	0	2	2100
10:05:21	18.35	18.40	18.40	0	1	2098
10:05:21	18.35	18.40	18.40	0	10	2097
10:04:54	18.35	18.40	18.40	0	10	2087
10:04:48	18.35	18.40	18.35	-0.05	1	2077
10:04:15	18.40	18.45	18.40	0	10	2076
10:04:00	18.35	18.45	18.45	+0.05	10	2066
10:03:33	18.35	18.40	18.45	+0.05	3	2056
10:03:33	18.35	18.40	18.40	0	7	2053
10:03:06	18.35	18.40	18.40	0	10	2046
10:02:39	18.35	18.40	18.40	0	10	2036
10:02:35	18.35	18.40	18.35	-0.05	5	2026
10:02:12	18.35	18.40	18.40	0	10	2021
10:01:45	18.35	18.40	18.40	0	10	2011
10:01:18	18.35	18.40	18.40	0	10	2001
10:00:51	18.35	18.40	18.40	0	10	1991
10:00:24	18.35	18.40	18.40	0	10	1981
09:59:57	18.35	18.40	18.40	0	10	1971
09:59:30	18.35	18.40	18.40	0	10	1961
09:59:04	18.35	18.40	18.40	0	2	1951
09:59:03	18.35	18.40	18.40	0	10	1949
09:57:42	18.35	18.40	18.40	0	10	1939
09:57:15	18.35	18.40	18.40	0	10	1929
09:56:48	18.35	18.40	18.40	0	10	1919
09:56:21	18.35	18.40	18.40	0	10	1909
09:56:20	18.35	18.40	18.35	-0.05	11	1899
09:56:19	18.35	18.40	18.35	-0.05	2	1888
09:56:19	18.35	18.40	18.35	-0.05	1	1886
09:55:40	18.35	18.40	18.35	-0.05	1	1885
09:55:39	18.35	18.40	18.35	-0.05	1	1884
09:55:25	18.35	18.40	18.35	-0.05	1	1883
09:55:11	18.35	18.40	18.35	-0.05	1	1882
09:55:06	18.35	18.40	18.35	-0.05	1	1881
09:55:00	18.30	18.35	18.35	-0.05	94	1880
09:55:00	18.30	18.35	18.35	-0.05	10	1786
09:54:57	18.30	18.40	18.40	0	5	1776
09:54:47	18.35	18.40	18.35	-0.05	7	1771
09:54:41	18.35	18.40	18.35	-0.05	1	1764
09:54:41	18.35	18.40	18.35	-0.05	5	1763
09:54:20	18.35	18.40	18.35	-0.05	1	1758
09:54:20	18.35	18.40	18.35	-0.05	1	1757
09:54:16	18.35	18.40	18.35	-0.05	1	1756
09:54:07	18.35	18.40	18.35	-0.05	1	1755
09:54:06	18.35	18.40	18.35	-0.05	3	1754
09:54:06	18.30	18.35	18.35	-0.05	1	1751
09:53:40	18.30	18.40	18.30	-0.10	4	1750
09:53:39	18.30	18.35	18.35	-0.05	1	1746
09:53:39	18.25	18.35	18.35	-0.05	61	1745
09:53:39	18.25	18.35	18.35	-0.05	42	1684
09:53:39	18.25	18.35	18.35	-0.05	42	1642
09:53:39	18.25	18.30	18.35	-0.05	3	1600
09:53:39	18.25	18.30	18.30	-0.10	8	1597
09:53:13	18.30	18.35	18.30	-0.10	1	1589
09:53:12	18.25	18.30	18.30	-0.10	4	1588
09:53:12	18.30	18.35	18.30	-0.10	1	1584
09:53:12	18.25	18.30	18.30	-0.10	2	1583
09:53:12	18.30	18.35	18.30	-0.10	6	1581
09:53:12	18.30	18.35	18.30	-0.10	5	1575
09:53:12	18.25	18.30	18.30	-0.10	46	1570
09:53:12	18.20	18.30	18.30	-0.10	11	1524
09:52:22	18.20	18.25	18.25	-0.15	2	1513
09:52:10	18.25	18.30	18.25	-0.15	7	1511
09:52:08	18.25	18.30	18.25	-0.15	1	1504
09:52:08	18.25	18.30	18.25	-0.15	2	1503
09:52:08	18.25	18.30	18.25	-0.15	8	1501
09:52:08	18.25	18.30	18.25	-0.15	11	1493
09:52:08	18.25	18.30	18.25	-0.15	8	1482
09:52:08	18.20	18.25	18.25	-0.15	13	1474
09:51:47	18.20	18.25	18.25	-0.15	13	1461
09:51:23	18.20	18.25	18.25	-0.15	4	1448
09:43:00	18.20	18.25	18.20	-0.20	1	1444
09:41:29	18.20	18.25	18.20	-0.20	5	1443
09:41:29	18.20	18.25	18.20	-0.20	5	1438
09:41:28	18.15	18.20	18.20	-0.20	19	1433
09:41:27	18.15	18.20	18.20	-0.20	5	1414
09:41:07	18.15	18.20	18.20	-0.20	5	1409
09:40:41	18.15	18.20	18.15	-0.25	1	1404
09:40:41	18.15	18.20	18.15	-0.25	1	1403
09:40:41	18.15	18.20	18.15	-0.25	1	1402
09:40:41	18.10	18.15	18.15	-0.25	4	1401
09:40:41	18.10	18.15	18.15	-0.25	25	1397
09:40:41	18.15	18.20	18.15	-0.25	75	1372
09:40:33	18.15	18.20	18.20	-0.20	10	1297
09:40:29	18.15	18.20	18.20	-0.20	7	1287
09:40:18	18.15	18.20	18.20	-0.20	1	1280
09:39:38	18.15	18.20	18.20	-0.20	2	1279
09:39:32	18.15	18.20	18.20	-0.20	5	1277
09:38:36	18.15	18.20	18.20	-0.20	2	1272
09:38:33	18.15	18.20	18.20	-0.20	2	1270
09:38:32	18.15	18.20	18.20	-0.20	1	1268
09:38:23	18.15	18.20	18.20	-0.20	1	1267
09:38:23	18.15	18.20	18.20	-0.20	5	1266
09:38:13	18.15	18.20	18.20	-0.20	5	1261
09:37:41	18.15	18.20	18.20	-0.20	3	1256
09:37:12	18.10	18.15	18.15	-0.25	139	1253
09:37:01	18.10	18.15	18.15	-0.25	1	1114
09:36:50	18.10	18.15	18.15	-0.25	2	1113
09:36:45	18.10	18.15	18.15	-0.25	2	1111
09:36:42	18.10	18.15	18.15	-0.25	2	1109
09:36:35	18.15	18.20	18.15	-0.25	12	1107
09:36:03	18.15	18.20	18.15	-0.25	3	1095
09:36:02	18.10	18.15	18.15	-0.25	15	1092
09:36:02	18.10	18.15	18.15	-0.25	37	1077
09:36:02	18.10	18.15	18.15	-0.25	150	1040
09:35:47	18.10	18.15	18.15	-0.25	1	890
09:35:47	18.15	18.20	18.15	-0.25	1	889
09:35:16	18.15	18.20	18.15	-0.25	4	888
09:35:16	18.15	18.20	18.15	-0.25	3	884
09:35:12	18.15	18.20	18.15	-0.25	1	881
09:35:12	18.15	18.20	18.15	-0.25	7	880
09:35:12	18.15	18.20	18.15	-0.25	56	873
09:35:09	18.15	18.20	18.15	-0.25	17	817
09:35:09	18.15	18.20	18.15	-0.25	1	800
09:35:09	18.15	18.20	18.15	-0.25	53	799
09:35:09	18.15	18.20	18.15	-0.25	8	746
09:35:09	18.15	18.20	18.15	-0.25	2	738
09:35:09	18.15	18.20	18.15	-0.25	2	736
09:35:09	18.15	18.20	18.15	-0.25	56	734
09:34:51	18.20	18.25	18.20	-0.20	1	678
09:34:50	18.20	18.25	18.20	-0.20	2	677
09:34:50	18.20	18.25	18.20	-0.20	24	675
09:34:49	18.20	18.25	18.20	-0.20	2	651
09:34:11	18.20	18.25	18.20	-0.20	3	649
09:33:42	18.20	18.25	18.20	-0.20	1	646
09:33:37	18.20	18.25	18.20	-0.20	5	645
09:33:37	18.20	18.25	18.20	-0.20	1	640
09:33:12	18.20	18.25	18.20	-0.20	1	639
09:32:27	18.20	18.25	18.20	-0.20	2	638
09:32:17	18.20	18.25	18.20	-0.20	1	636
09:31:41	18.20	18.25	18.20	-0.20	3	635
09:31:28	18.20	18.25	18.20	-0.20	2	632
09:30:37	18.20	18.25	18.25	-0.15	4	630
09:30:37	18.20	18.25	18.25	-0.15	10	626
09:30:32	18.20	18.25	18.20	-0.20	3	616
09:30:11	18.20	18.25	18.20	-0.20	2	613
09:29:03	18.20	18.25	18.20	-0.20	1	611
09:28:13	18.20	18.25	18.20	-0.20	1	610
09:27:25	18.20	18.25	18.20	-0.20	3	609
09:27:18	18.20	18.25	18.20	-0.20	3	606
09:26:17	18.20	18.25	18.20	-0.20	3	603
09:26:11	18.20	18.25	18.20	-0.20	2	600
09:25:50	18.20	18.25	18.20	-0.20	3	598
09:25:21	18.20	18.25	18.20	-0.20	1	595
09:25:01	18.20	18.25	18.20	-0.20	1	594
09:24:19	18.20	18.25	18.20	-0.20	1	593
09:22:48	18.20	18.25	18.25	-0.15	1	592
09:22:44	18.20	18.25	18.20	-0.20	20	591
09:19:35	18.20	18.25	18.20	-0.20	2	571
09:15:38	18.20	18.25	18.20	-0.20	1	569
09:15:29	18.20	18.25	18.25	-0.15	2	568
09:14:49	18.20	18.25	18.20	-0.20	2	566
09:14:15	18.20	18.25	18.25	-0.15	4	564
09:13:49	18.20	18.25	18.25	-0.15	1	560
09:13:24	18.20	18.25	18.25	-0.15	1	559
09:12:46	18.20	18.25	18.20	-0.20	1	558
09:10:43	18.20	18.25	18.20	-0.20	3	557
09:10:38	18.20	18.25	18.20	-0.20	4	554
09:10:38	18.15	18.20	18.20	-0.20	10	550
09:10:38	18.20	18.25	18.20	-0.20	6	540
09:10:37	18.20	18.25	18.20	-0.20	7	534
09:10:37	18.20	18.25	18.20	-0.20	33	527
09:10:37	18.20	18.25	18.20	-0.20	1	494
09:10:37	18.20	18.25	18.20	-0.20	1	493
09:10:37	18.20	18.25	18.20	-0.20	86	492
09:10:37	18.20	18.25	18.20	-0.20	36	406
09:09:31	18.25	18.30	18.25	-0.15	5	370
09:08:44	18.25	18.30	18.25	-0.15	1	365
09:08:40	18.25	18.30	18.25	-0.15	1	364
09:08:40	18.25	18.30	18.25	-0.15	1	363
09:08:40	18.25	18.30	18.25	-0.15	5	362
09:08:38	18.20	18.25	18.25	-0.15	53	357
09:06:32	18.20	18.25	18.25	-0.15	5	304
09:05:58	18.20	18.25	18.20	-0.20	12	299
09:05:24	18.20	18.25	18.20	-0.20	3	287
09:05:10	18.20	18.25	18.20	-0.20	3	284
09:05:08	18.20	18.25	18.20	-0.20	50	281
09:04:30	18.20	18.25	18.20	-0.20	1	231
09:04:30	18.15	18.20	18.20	-0.20	3	230
09:04:30	18.20	18.25	18.20	-0.20	5	227
09:04:19	18.15	18.20	18.20	-0.20	7	222
09:04:19	18.20	18.25	18.20	-0.20	2	215
09:04:19	18.20	18.25	18.20	-0.20	1	213
09:04:19	18.15	18.20	18.20	-0.20	3	212
09:04:19	18.20	18.25	18.20	-0.20	7	209
09:04:18	18.20	18.30	18.20	-0.20	101	202
09:03:55	18.20	18.30	18.20	-0.20	2	101
09:03:30	18.25	18.30	18.25	-0.15	4	99
09:03:28	18.25	18.30	18.25	-0.15	22	95
09:02:38	18.20	18.30	18.35	-0.05	3	73
09:02:38	18.20	18.30	18.30	-0.10	1	70
09:02:38	18.25	18.35	18.25	-0.15	13	69
09:02:18	18.30	18.35	18.30	-0.10	1	56
09:02:10	18.30	18.35	18.30	-0.10	1	55
09:01:59	18.30	18.35	18.30	-0.10	1	54
09:01:48	18.30	18.35	18.30	-0.10	13	53
09:01:12	18.30	18.35	18.30	-0.10	2	40
09:01:12	18.30	18.35	18.30	-0.10	4	38
09:01:00	18.30	18.35	18.30	-0.10	3	34
09:00:58	18.35	18.40	18.35	-0.05	7	31
09:00:12	--	--	18.40	0	24	24

　

其他人也逛...

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

MyCard 3000點虛擬點數卡

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

麥當勞豬肉滿福堡好禮即享券

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple iPhone 17 Pro Max (256G)

【享樂券】全家虛擬禮物卡50元

Samsung Galaxy A56 5G (12G/256G)

MyCard 5000點虛擬點數卡

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧意外險該怎麼買？業者：雙軌投...
‧新台幣升2.5分收31.455元
‧亞翔11月底在手訂單1753億元工...

加密貨幣

比特幣BTC	87739.26	437.83	0.50%
以太幣ETH	2944.99	19.24	0.66%
瑞波幣XRP	1.87	0.03	1.47%
比特幣現金BCH	617.45	23.79	4.01%
萊特幣LTC	79.59	2.76	3.59%
卡達幣ADA	0.369009	0.02	5.56%
波場幣TRX	0.283818	0.00	1.54%
恆星幣XLM	0.222174	0.01	4.11%

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。