最新[公告] 皇家美食:公告本公司名稱由「元勝國際實業股份有限公司」更名為「皇家國際美食股份有限公司」，公告期間:113年5月3日至113年8月2日。熱門大量難民、首購10年2％房貸利率波蘭房價漲幅冠歐盟

更新報價

上海商銀 (5876) 金融保險上市

46.00 ▼-0.15 -0.33% 1.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	3,296	45.95	45	46.00	258	46.05	46.10	45.80	46.15

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:31:11	45.95	46.00	46.00	-0.15	7	3305
11:31:07	45.95	46.00	46.00	-0.15	2	3298
11:31:00	45.95	46.00	46.00	-0.15	5	3296
11:30:57	45.95	46.00	46.00	-0.15	1	3291
11:30:55	45.95	46.00	46.00	-0.15	2	3290
11:30:53	45.95	46.00	45.95	-0.20	1	3288
11:30:52	45.95	46.00	46.00	-0.15	1	3287
11:30:44	45.95	46.00	46.00	-0.15	3	3286
11:30:28	45.95	46.00	46.00	-0.15	1	3283
11:30:22	45.95	46.00	46.00	-0.15	7	3282
11:30:21	45.95	46.00	46.00	-0.15	3	3275
11:30:03	45.95	46.00	46.00	-0.15	1	3272
11:29:59	45.95	46.00	46.00	-0.15	1	3271
11:29:58	45.95	46.00	46.00	-0.15	1	3270
11:29:58	45.95	46.00	46.00	-0.15	2	3269
11:29:54	45.95	46.00	46.00	-0.15	1	3267
11:29:42	45.95	46.00	46.00	-0.15	5	3266
11:29:34	45.95	46.00	46.00	-0.15	3	3261
11:29:31	45.95	46.00	45.95	-0.20	1	3258
11:29:31	45.95	46.00	46.00	-0.15	7	3257
11:29:30	45.95	46.00	46.00	-0.15	1	3250
11:29:11	45.95	46.00	46.00	-0.15	3	3249
11:29:09	45.95	46.00	46.00	-0.15	2	3246
11:29:01	45.95	46.00	46.00	-0.15	1	3244
11:29:01	45.95	46.00	46.00	-0.15	1	3243
11:28:48	45.95	46.00	46.00	-0.15	1	3242
11:28:48	45.95	46.00	46.00	-0.15	2	3241
11:28:42	45.95	46.00	46.00	-0.15	7	3239
11:28:32	45.95	46.00	46.00	-0.15	1	3232
11:28:25	45.95	46.00	46.00	-0.15	3	3231
11:28:22	45.95	46.00	46.00	-0.15	5	3228
11:28:03	45.95	46.00	46.00	-0.15	1	3223
11:28:02	45.95	46.00	46.00	-0.15	3	3222
11:27:50	45.95	46.00	46.00	-0.15	7	3219
11:27:38	45.95	46.00	46.00	-0.15	3	3212
11:27:34	45.95	46.00	46.00	-0.15	1	3209
11:27:29	45.95	46.00	46.00	-0.15	1	3208
11:27:29	45.95	46.00	46.00	-0.15	1	3207
11:27:22	45.95	46.00	46.00	-0.15	2	3206
11:27:15	45.95	46.00	46.00	-0.15	2	3204
11:27:10	45.95	46.00	46.00	-0.15	1	3202
11:27:06	45.95	46.00	46.00	-0.15	1	3201
11:27:01	45.95	46.00	46.00	-0.15	5	3200
11:27:01	45.95	46.00	46.00	-0.15	7	3195
11:26:52	45.95	46.00	46.00	-0.15	3	3188
11:26:44	45.95	46.00	46.00	-0.15	1	3185
11:26:37	45.95	46.00	46.00	-0.15	1	3184
11:26:29	45.95	46.00	46.00	-0.15	3	3183
11:26:21	45.95	46.00	46.00	-0.15	1	3180
11:26:10	45.95	46.00	46.00	-0.15	7	3179
11:26:08	45.95	46.00	46.00	-0.15	1	3172
11:26:06	45.95	46.00	46.00	-0.15	2	3171
11:25:42	45.95	46.00	46.00	-0.15	3	3169
11:25:41	45.95	46.00	46.00	-0.15	5	3166
11:25:39	45.95	46.00	46.00	-0.15	1	3161
11:25:37	45.95	46.00	46.00	-0.15	1	3160
11:25:36	45.95	46.00	46.00	-0.15	2	3159
11:25:21	45.95	46.00	46.00	-0.15	7	3157
11:25:19	45.95	46.00	46.00	-0.15	3	3150
11:25:18	45.95	46.00	46.00	-0.15	1	3147
11:25:10	45.95	46.00	46.00	-0.15	1	3146
11:25:06	45.95	46.00	46.00	-0.15	1	3145
11:24:56	45.95	46.00	46.00	-0.15	2	3144
11:24:49	45.95	46.00	46.00	-0.15	10	3142
11:24:41	45.95	46.00	46.00	-0.15	1	3132
11:24:33	45.95	46.00	46.00	-0.15	3	3131
11:24:12	45.95	46.00	46.00	-0.15	1	3128
11:24:09	45.95	46.00	46.00	-0.15	3	3127
11:23:49	45.95	46.00	46.00	-0.15	10	3124
11:23:49	45.95	46.00	46.00	-0.15	2	3114
11:23:46	45.95	46.00	46.00	-0.15	2	3112
11:23:43	45.95	46.00	46.00	-0.15	1	3110
11:23:27	45.95	46.00	46.00	-0.15	1	3109
11:23:23	45.95	46.00	46.00	-0.15	3	3108
11:23:14	45.95	46.00	46.00	-0.15	1	3105
11:23:00	45.95	46.00	46.00	-0.15	3	3104
11:22:45	45.95	46.00	46.00	-0.15	1	3101
11:22:37	45.95	46.00	46.00	-0.15	3	3100
11:22:16	45.95	46.00	46.00	-0.15	1	3097
11:22:13	45.95	46.00	46.00	-0.15	2	3096
11:22:07	45.95	46.00	46.00	-0.15	20	3094
11:22:06	45.95	46.00	45.95	-0.20	1	3074
11:22:03	45.95	46.00	46.00	-0.15	2	3073
11:21:55	45.95	46.00	45.95	-0.20	1	3071
11:21:50	45.95	46.00	46.00	-0.15	3	3070
11:21:47	45.95	46.00	46.00	-0.15	1	3067
11:21:36	45.95	46.00	46.00	-0.15	1	3066
11:21:27	45.95	46.00	46.00	-0.15	3	3065
11:21:19	45.95	46.00	46.00	-0.15	1	3062
11:21:13	45.95	46.00	45.95	-0.20	1	3061
11:21:04	45.95	46.00	46.00	-0.15	2	3060
11:20:50	45.95	46.00	46.00	-0.15	1	3058
11:20:41	45.95	46.00	46.00	-0.15	3	3057
11:20:21	45.95	46.00	46.00	-0.15	1	3054
11:20:17	45.95	46.00	46.00	-0.15	3	3053
11:20:17	45.95	46.00	46.00	-0.15	2	3050
11:19:54	45.95	46.00	46.00	-0.15	2	3048
11:19:52	45.95	46.00	46.00	-0.15	1	3046
11:19:45	45.95	46.00	46.00	-0.15	1	3045
11:19:31	45.95	46.00	46.00	-0.15	3	3044
11:19:29	45.95	46.00	45.95	-0.20	60	3041
11:19:23	45.95	46.00	46.00	-0.15	1	2981
11:19:08	45.95	46.00	46.00	-0.15	3	2980
11:18:54	45.95	46.00	46.00	-0.15	1	2977
11:18:45	45.95	46.00	46.00	-0.15	3	2976
11:18:30	45.95	46.00	46.00	-0.15	2	2973
11:18:25	45.95	46.00	46.00	-0.15	1	2971
11:18:21	45.95	46.00	46.00	-0.15	2	2970
11:18:02	45.95	46.00	46.00	-0.15	1	2968
11:18:02	45.95	46.00	45.95	-0.20	2	2967
11:17:58	45.95	46.00	46.00	-0.15	3	2965
11:17:56	45.95	46.00	46.00	-0.15	1	2962
11:17:53	45.95	46.00	46.00	-0.15	1	2961
11:17:35	45.95	46.00	46.00	-0.15	3	2960
11:17:27	45.95	46.00	46.00	-0.15	1	2957
11:17:12	45.95	46.00	46.00	-0.15	2	2956
11:16:58	45.95	46.00	46.00	-0.15	1	2954
11:16:49	45.95	46.00	46.00	-0.15	3	2953
11:16:44	45.95	46.00	46.00	-0.15	2	2950
11:16:29	45.95	46.00	46.00	-0.15	1	2948
11:16:25	45.95	46.00	46.00	-0.15	3	2947
11:16:02	45.95	46.00	46.00	-0.15	2	2944
11:16:02	45.95	46.00	46.00	-0.15	1	2942
11:16:00	45.95	46.00	46.00	-0.15	1	2941
11:15:39	45.95	46.00	46.00	-0.15	3	2940
11:15:31	45.95	46.00	46.00	-0.15	1	2937
11:15:16	45.95	46.00	46.00	-0.15	3	2936
11:15:10	45.95	46.00	46.00	-0.15	1	2933
11:15:03	45.95	46.00	46.00	-0.15	1	2932
11:14:57	45.95	46.00	46.00	-0.15	2	2931
11:14:53	45.95	46.00	46.00	-0.15	2	2929
11:14:34	45.95	46.00	46.00	-0.15	1	2927
11:14:29	45.95	46.00	46.00	-0.15	3	2926
11:14:11	45.95	46.00	46.00	-0.15	1	2923
11:14:06	45.95	46.00	46.00	-0.15	3	2922
11:14:05	45.95	46.00	46.00	-0.15	1	2919
11:13:43	45.95	46.00	46.00	-0.15	3	2918
11:13:36	45.95	46.00	46.00	-0.15	1	2915
11:13:20	45.95	46.00	46.00	-0.15	2	2914
11:13:11	45.95	46.00	46.00	-0.15	2	2912
11:13:10	45.95	46.00	46.00	-0.15	2	2910
11:13:07	45.95	46.00	46.00	-0.15	1	2908
11:12:56	45.95	46.00	46.00	-0.15	3	2907
11:12:38	45.95	46.00	46.00	-0.15	1	2904
11:12:33	45.95	46.00	46.00	-0.15	3	2903
11:12:19	45.95	46.00	46.00	-0.15	1	2900
11:12:10	45.95	46.00	46.00	-0.15	2	2899
11:12:09	45.95	46.00	46.00	-0.15	1	2897
11:11:47	45.95	46.00	46.00	-0.15	3	2896
11:11:40	45.95	46.00	46.00	-0.15	1	2893
11:11:40	45.95	46.00	46.00	-0.15	3	2892
11:11:30	45.95	46.00	45.95	-0.20	1	2889
11:11:24	45.95	46.00	46.00	-0.15	3	2888
11:11:24	45.95	46.00	46.00	-0.15	2	2885
11:11:11	45.95	46.00	46.00	-0.15	1	2883
11:11:00	45.95	46.00	46.00	-0.15	2	2882
11:10:42	45.95	46.00	46.00	-0.15	1	2880
11:10:39	45.95	46.00	45.95	-0.20	1	2879
11:10:37	45.95	46.00	46.00	-0.15	3	2878
11:10:30	45.95	46.00	45.95	-0.20	3	2875
11:10:30	45.95	46.00	45.95	-0.20	80	2872
11:10:28	45.95	46.00	46.00	-0.15	1	2792
11:10:14	45.95	46.00	46.00	-0.15	3	2791
11:10:13	45.95	46.00	46.00	-0.15	1	2788
11:09:51	45.95	46.00	46.00	-0.15	2	2787
11:09:44	45.95	46.00	46.00	-0.15	1	2785
11:09:42	45.95	46.00	45.95	-0.20	1	2784
11:09:38	45.95	46.00	46.00	-0.15	2	2783
11:09:28	45.95	46.00	46.00	-0.15	3	2781
11:09:16	45.95	46.00	46.00	-0.15	1	2778
11:09:04	45.95	46.00	46.00	-0.15	3	2777
11:08:47	45.95	46.00	46.00	-0.15	1	2774
11:08:41	45.95	46.00	46.00	-0.15	3	2773
11:08:37	45.95	46.00	46.00	-0.15	1	2770
11:08:18	45.95	46.00	46.00	-0.15	2	2769
11:08:18	45.95	46.00	46.00	-0.15	1	2767
11:07:55	45.95	46.00	46.00	-0.15	3	2766
11:07:52	45.95	46.00	46.00	-0.15	2	2763
11:07:49	45.95	46.00	46.00	-0.15	1	2761
11:07:32	45.95	46.00	46.00	-0.15	3	2760
11:07:20	45.95	46.00	46.00	-0.15	1	2757
11:07:08	45.95	46.00	46.00	-0.15	2	2756
11:06:51	45.95	46.00	46.00	-0.15	1	2754
11:06:50	45.95	46.00	46.00	-0.15	1	2753
11:06:50	46.00	46.05	46.00	-0.15	38	2752
11:06:46	46.00	46.05	46.05	-0.10	1	2714
11:06:45	46.00	46.05	46.05	-0.10	3	2713
11:06:32	46.00	46.05	46.00	-0.15	100	2710
11:06:22	46.00	46.05	46.05	-0.10	1	2610
11:06:22	46.00	46.05	46.05	-0.10	3	2609
11:06:05	46.00	46.05	46.05	-0.10	2	2606
11:05:59	46.00	46.05	46.05	-0.10	2	2604
11:05:53	46.00	46.05	46.05	-0.10	1	2602
11:05:36	46.00	46.05	46.05	-0.10	3	2601
11:05:30	46.00	46.05	46.05	-0.10	1	2598
11:05:24	46.00	46.05	46.05	-0.10	1	2597
11:05:16	46.00	46.05	46.05	-0.10	1	2596
11:05:12	46.00	46.05	46.05	-0.10	3	2595
11:04:55	46.00	46.05	46.05	-0.10	1	2592
11:04:54	46.00	46.05	46.05	-0.10	1	2591
11:04:49	46.00	46.05	46.05	-0.10	3	2590
11:04:26	46.00	46.05	46.05	-0.10	1	2587
11:04:26	46.00	46.05	46.05	-0.10	2	2586
11:04:19	46.00	46.05	46.05	-0.10	2	2584
11:04:18	46.00	46.05	46.05	-0.10	1	2582
11:04:03	46.00	46.05	46.05	-0.10	3	2581
11:04:00	46.00	46.05	46.05	-0.10	1	2578
11:03:57	46.00	46.05	46.05	-0.10	1	2577
11:03:50	46.00	46.05	46.05	-0.10	1	2576
11:03:40	46.00	46.05	46.05	-0.10	3	2575
11:03:28	46.00	46.05	46.05	-0.10	1	2572
11:03:16	46.00	46.05	46.05	-0.10	2	2571
11:03:03	46.00	46.05	46.05	-0.10	1	2569
11:03:00	46.00	46.05	46.05	-0.10	1	2568
11:03:00	46.00	46.05	46.05	-0.10	1	2567
11:02:53	46.00	46.05	46.05	-0.10	3	2566
11:02:32	46.00	46.05	46.05	-0.10	2	2563
11:02:31	46.00	46.05	46.05	-0.10	1	2561
11:02:30	46.00	46.05	46.05	-0.10	1	2560
11:02:30	46.00	46.05	46.05	-0.10	3	2559
11:02:07	46.00	46.05	46.05	-0.10	2	2556
11:02:02	46.00	46.05	46.05	-0.10	1	2554
11:01:44	46.00	46.05	46.05	-0.10	1	2553
11:01:44	46.00	46.05	46.05	-0.10	3	2552
11:01:33	46.00	46.05	46.05	-0.10	1	2549
11:01:20	46.00	46.05	46.05	-0.10	3	2548
11:01:12	46.00	46.05	46.05	-0.10	1	2545
11:01:04	46.00	46.05	46.05	-0.10	1	2544
11:00:57	46.00	46.05	46.05	-0.10	2	2543
11:00:46	46.00	46.05	46.05	-0.10	2	2541
11:00:35	46.00	46.05	46.05	-0.10	1	2539
11:00:34	46.00	46.05	46.05	-0.10	3	2538
11:00:26	46.00	46.05	46.05	-0.10	1	2535
11:00:11	46.00	46.05	46.05	-0.10	3	2534
11:00:06	46.00	46.05	46.05	-0.10	1	2531
10:59:47	46.00	46.05	46.05	-0.10	3	2530
10:59:37	46.00	46.05	46.05	-0.10	1	2527
10:59:24	46.00	46.05	46.05	-0.10	2	2526
10:59:21	46.00	46.05	46.05	-0.10	1	2524
10:59:08	46.00	46.05	46.05	-0.10	1	2523
10:59:01	46.00	46.05	46.05	-0.10	3	2522
10:58:59	46.00	46.05	46.05	-0.10	2	2519
10:58:54	46.00	46.05	46.05	-0.10	1	2517
10:58:39	46.00	46.05	46.05	-0.10	1	2516
10:58:38	46.00	46.05	46.05	-0.10	3	2515
10:58:15	46.00	46.05	46.05	-0.10	2	2512
10:58:10	46.00	46.05	46.05	-0.10	1	2510
10:57:51	46.00	46.05	46.05	-0.10	3	2509
10:57:41	46.00	46.05	46.05	-0.10	1	2506
10:57:29	46.00	46.05	46.05	-0.10	1	2505
10:57:28	46.00	46.05	46.05	-0.10	3	2504
10:57:22	46.00	46.05	46.00	-0.15	50	2501
10:57:16	46.00	46.05	46.05	-0.10	10	2451
10:57:13	46.00	46.05	46.05	-0.10	1	2441
10:57:13	46.00	46.05	46.05	-0.10	2	2440
10:57:13	46.00	46.05	46.05	-0.10	1	2438
10:57:05	46.00	46.05	46.05	-0.10	2	2437
10:56:44	46.00	46.05	46.05	-0.10	1	2435
10:56:42	46.00	46.05	46.05	-0.10	3	2434
10:56:19	46.00	46.05	46.05	-0.10	3	2431
10:56:15	46.00	46.05	46.05	-0.10	1	2428
10:55:55	46.00	46.05	46.05	-0.10	2	2427
10:55:46	46.00	46.05	46.05	-0.10	1	2425
10:55:38	46.00	46.05	46.05	-0.10	1	2424
10:55:32	46.00	46.05	46.05	-0.10	3	2423
10:55:27	46.00	46.05	46.05	-0.10	2	2420
10:55:24	46.00	46.05	46.00	-0.15	1	2418
10:55:24	46.00	46.05	46.05	-0.10	1	2417
10:55:17	46.00	46.05	46.05	-0.10	1	2416
10:55:09	46.00	46.05	46.05	-0.10	3	2415
10:54:48	46.00	46.05	46.05	-0.10	1	2412
10:54:46	46.00	46.05	46.05	-0.10	3	2411
10:54:23	46.00	46.05	46.05	-0.10	2	2408
10:54:19	46.00	46.05	46.05	-0.10	1	2406
10:54:17	46.00	46.05	46.05	-0.10	2	2405
10:54:06	46.00	46.05	46.00	-0.15	1	2403
10:54:03	46.00	46.05	46.00	-0.15	1	2402
10:54:01	46.00	46.05	46.00	-0.15	1	2401
10:53:59	46.00	46.05	46.05	-0.10	3	2400
10:53:57	46.00	46.05	46.00	-0.15	1	2397
10:53:50	46.00	46.05	46.05	-0.10	1	2396
10:53:47	46.00	46.05	46.05	-0.10	1	2395
10:53:40	46.00	46.05	46.05	-0.10	2	2394
10:53:36	46.00	46.05	46.05	-0.10	3	2392
10:53:21	46.00	46.05	46.05	-0.10	1	2389
10:53:13	46.00	46.05	46.05	-0.10	2	2388
10:52:52	46.00	46.05	46.05	-0.10	1	2386
10:52:50	46.00	46.05	46.05	-0.10	3	2385
10:52:27	46.00	46.05	46.05	-0.10	3	2382
10:52:23	46.00	46.05	46.05	-0.10	1	2379
10:52:03	46.00	46.05	46.05	-0.10	2	2378
10:51:55	46.00	46.05	46.05	-0.10	1	2376
10:51:54	46.00	46.05	46.05	-0.10	1	2375
10:51:54	46.00	46.05	46.05	-0.10	2	2374
10:51:40	46.00	46.05	46.05	-0.10	3	2372
10:51:25	46.00	46.05	46.05	-0.10	1	2369
10:51:17	46.00	46.05	46.05	-0.10	3	2368
10:50:57	46.00	46.05	46.05	-0.10	1	2365
10:50:54	46.00	46.05	46.05	-0.10	2	2364
10:50:34	46.00	46.05	46.05	-0.10	10	2362
10:50:31	46.00	46.05	46.05	-0.10	3	2352
10:50:28	46.00	46.05	46.05	-0.10	1	2349
10:50:07	46.00	46.05	46.05	-0.10	3	2348
10:50:07	46.00	46.05	46.05	-0.10	2	2345
10:50:04	46.00	46.05	46.05	-0.10	1	2343
10:49:59	46.00	46.05	46.05	-0.10	1	2342
10:49:44	46.00	46.05	46.05	-0.10	3	2341
10:49:37	46.00	46.05	46.05	-0.10	1	2338
10:49:30	46.00	46.05	46.05	-0.10	1	2337
10:49:21	46.00	46.05	46.05	-0.10	2	2336
10:49:17	46.00	46.05	46.05	-0.10	1	2334
10:49:01	46.00	46.05	46.05	-0.10	1	2333
10:48:58	46.00	46.05	46.05	-0.10	3	2332
10:48:56	46.00	46.05	46.05	-0.10	1	2329
10:48:34	46.00	46.05	46.05	-0.10	3	2328
10:48:32	46.00	46.05	46.05	-0.10	1	2325
10:48:21	46.00	46.05	46.05	-0.10	2	2324
10:48:13	46.00	46.05	46.05	-0.10	1	2322
10:48:11	46.00	46.05	46.05	-0.10	2	2321
10:48:03	46.00	46.05	46.05	-0.10	1	2319
10:47:48	46.00	46.05	46.05	-0.10	3	2318
10:47:37	46.00	46.05	46.00	-0.15	1	2315
10:47:34	46.00	46.05	46.05	-0.10	1	2314
10:47:25	46.00	46.05	46.05	-0.10	3	2313
10:47:05	46.00	46.05	46.05	-0.10	1	2310
10:47:02	46.00	46.05	46.05	-0.10	2	2309
10:46:52	46.00	46.05	46.00	-0.15	1	2307
10:46:38	46.00	46.05	46.05	-0.10	3	2306
10:46:36	46.00	46.05	46.05	-0.10	1	2303
10:46:34	46.00	46.05	46.05	-0.10	2	2302
10:46:22	46.00	46.05	46.05	-0.10	1	2300
10:46:15	46.00	46.05	46.05	-0.10	3	2299
10:46:13	46.00	46.05	46.05	-0.10	1	2296
10:46:07	46.00	46.05	46.05	-0.10	1	2295
10:45:52	46.00	46.05	46.05	-0.10	3	2294
10:45:44	46.00	46.05	46.05	-0.10	1	2291
10:45:38	46.00	46.05	46.05	-0.10	1	2290
10:45:29	46.00	46.05	46.05	-0.10	2	2289
10:45:20	46.00	46.05	46.05	-0.10	1	2287
10:45:10	46.00	46.05	46.05	-0.10	1	2286
10:45:06	46.00	46.05	46.05	-0.10	3	2285
10:44:48	46.00	46.05	46.05	-0.10	2	2282
10:44:42	46.00	46.05	46.05	-0.10	3	2280
10:44:41	46.00	46.05	46.05	-0.10	1	2277
10:44:30	46.00	46.05	46.05	-0.10	1	2276
10:44:19	46.00	46.05	46.05	-0.10	2	2275
10:44:12	46.00	46.05	46.05	-0.10	1	2273
10:44:04	46.00	46.05	46.05	-0.10	3	2272
10:44:03	46.05	46.10	46.05	-0.10	26	2269
10:43:56	46.05	46.10	46.10	-0.05	3	2243
10:43:43	46.05	46.10	46.10	-0.05	1	2240
10:43:33	46.05	46.10	46.10	-0.05	3	2239
10:43:14	46.05	46.10	46.10	-0.05	1	2236
10:43:10	46.05	46.10	46.10	-0.05	2	2235
10:43:02	46.05	46.10	46.10	-0.05	2	2233
10:42:46	46.05	46.10	46.10	-0.05	3	2231
10:42:45	46.05	46.10	46.10	-0.05	1	2228
10:42:39	46.05	46.10	46.10	-0.05	1	2227
10:42:23	46.05	46.10	46.10	-0.05	3	2226
10:42:16	46.05	46.10	46.10	-0.05	1	2223
10:42:00	46.05	46.10	46.10	-0.05	2	2222
10:41:47	46.05	46.10	46.10	-0.05	1	2220
10:41:37	46.05	46.10	46.10	-0.05	3	2219
10:41:18	46.05	46.10	46.10	-0.05	1	2216
10:41:15	46.05	46.10	46.05	-0.10	1	2215
10:41:15	46.05	46.10	46.10	-0.05	2	2214
10:41:14	46.05	46.10	46.10	-0.05	3	2212
10:40:50	46.05	46.10	46.10	-0.05	3	2209
10:40:49	46.05	46.10	46.10	-0.05	1	2206
10:40:48	46.05	46.10	46.05	-0.10	13	2205
10:40:48	46.05	46.10	46.10	-0.05	1	2192
10:40:27	46.00	46.10	46.10	-0.05	2	2191
10:40:20	46.00	46.10	46.10	-0.05	1	2189
10:40:04	46.00	46.10	46.10	-0.05	3	2188
10:39:51	46.00	46.10	46.10	-0.05	1	2185
10:39:41	46.00	46.10	46.10	-0.05	3	2184
10:39:29	46.00	46.05	46.05	-0.10	2	2181
10:39:22	46.00	46.05	46.05	-0.10	1	2179
10:39:18	46.00	46.05	46.05	-0.10	2	2178
10:38:57	46.00	46.05	46.05	-0.10	1	2176
10:38:54	46.00	46.05	46.05	-0.10	3	2175
10:38:54	46.00	46.05	46.05	-0.10	1	2172
10:38:46	46.00	46.05	46.05	-0.10	1	2171
10:38:31	46.00	46.05	46.05	-0.10	3	2170
10:38:25	46.00	46.05	46.05	-0.10	1	2167
10:38:08	46.00	46.05	46.05	-0.10	2	2166
10:37:56	46.00	46.05	46.05	-0.10	1	2164
10:37:55	46.00	46.05	46.05	-0.10	1	2163
10:37:45	46.00	46.05	46.05	-0.10	3	2162
10:37:42	46.00	46.05	46.05	-0.10	2	2159
10:37:27	46.00	46.05	46.05	-0.10	1	2157
10:37:22	46.00	46.05	46.05	-0.10	3	2156
10:37:05	46.00	46.05	46.05	-0.10	1	2153
10:36:58	46.00	46.05	46.05	-0.10	2	2152
10:36:58	46.00	46.05	46.05	-0.10	1	2150
10:36:53	46.00	46.05	46.05	-0.10	1	2149
10:36:35	46.00	46.05	46.05	-0.10	3	2148
10:36:29	46.00	46.05	46.05	-0.10	1	2145
10:36:12	46.00	46.10	46.10	-0.05	3	2144
10:36:00	46.00	46.10	46.10	-0.05	1	2141
10:35:56	46.00	46.10	46.10	-0.05	2	2140
10:35:49	46.00	46.10	46.10	-0.05	3	2138
10:35:31	46.00	46.10	46.10	-0.05	1	2135
10:35:25	46.00	46.10	46.10	-0.05	2	2134
10:35:14	46.00	46.10	46.10	-0.05	1	2132
10:35:02	46.00	46.10	46.10	-0.05	1	2131
10:35:02	46.00	46.10	46.10	-0.05	3	2130
10:34:40	46.00	46.10	46.00	-0.15	1	2127
10:34:39	46.00	46.10	46.10	-0.05	3	2126
10:34:33	46.00	46.05	46.05	-0.10	1	2123
10:34:16	46.00	46.05	46.05	-0.10	2	2122
10:34:09	46.00	46.05	46.05	-0.10	2	2120
10:34:04	46.00	46.05	46.05	-0.10	1	2118
10:33:53	46.00	46.05	46.05	-0.10	3	2117
10:33:35	46.00	46.05	46.05	-0.10	1	2114
10:33:29	46.00	46.05	46.05	-0.10	3	2113
10:33:27	46.00	46.05	46.00	-0.15	1	2110
10:33:23	46.00	46.05	46.05	-0.10	1	2109
10:33:07	46.00	46.05	46.05	-0.10	1	2108
10:33:06	46.00	46.05	46.05	-0.10	2	2107
10:32:43	46.00	46.05	46.05	-0.10	3	2105
10:32:38	46.00	46.05	46.05	-0.10	1	2102
10:32:23	46.00	46.10	46.10	-0.05	2	2101
10:32:20	46.00	46.10	46.10	-0.05	3	2099
10:32:20	46.00	46.05	46.00	-0.15	1	2096
10:32:09	46.00	46.10	46.10	-0.05	1	2095
10:32:04	46.00	46.10	46.10	-0.05	1	2094
10:31:57	46.00	46.05	46.10	-0.05	1	2093
10:31:57	46.00	46.05	46.05	-0.10	1	2092
10:31:54	46.00	46.05	46.00	-0.15	1	2091
10:31:51	46.00	46.05	46.00	-0.15	1	2090
10:31:40	46.00	46.05	46.05	-0.10	1	2089
10:31:33	46.00	46.05	46.10	-0.05	2	2088
10:31:33	46.00	46.05	46.05	-0.10	1	2086
10:31:31	46.00	46.10	46.10	-0.05	1	2085
10:31:11	46.00	46.10	46.10	-0.05	1	2084
10:31:10	46.00	46.10	46.10	-0.05	3	2083
10:30:47	46.00	46.10	46.10	-0.05	3	2080
10:30:42	46.00	46.10	46.10	-0.05	1	2077
10:30:36	46.00	46.10	46.10	-0.05	2	2076
10:30:24	46.00	46.10	46.10	-0.05	2	2074
10:30:13	46.00	46.05	46.05	-0.10	1	2072
10:30:01	46.00	46.05	46.05	-0.10	3	2071
10:29:44	46.00	46.05	46.05	-0.10	1	2068
10:29:43	46.00	46.05	46.05	-0.10	1	2067
10:29:43	46.00	46.05	46.05	-0.10	1	2066
10:29:43	46.05	46.10	46.05	-0.10	7	2065
10:29:40	46.05	46.10	46.10	-0.05	1	2058
10:29:37	46.05	46.10	46.10	-0.05	3	2057
10:29:15	46.05	46.10	46.10	-0.05	1	2054
10:29:14	46.05	46.10	46.10	-0.05	2	2053
10:29:08	46.05	46.10	46.05	-0.10	9	2051
10:29:08	46.05	46.10	46.05	-0.10	1	2042
10:28:51	46.00	46.10	46.10	-0.05	3	2041
10:28:50	46.00	46.10	46.10	-0.05	2	2038
10:28:46	46.00	46.05	46.05	-0.10	15	2036
10:28:46	46.00	46.05	46.05	-0.10	92	2021
10:28:46	46.00	46.05	46.05	-0.10	1	1929
10:28:28	46.00	46.05	46.05	-0.10	3	1928
10:28:18	46.00	46.05	46.05	-0.10	1	1925
10:28:17	46.00	46.05	46.05	-0.10	1	1924
10:28:05	46.00	46.05	46.05	-0.10	2	1923
10:27:49	46.00	46.05	46.05	-0.10	1	1921
10:27:48	46.00	46.05	46.05	-0.10	1	1920
10:27:41	46.00	46.05	46.05	-0.10	3	1919
10:27:19	45.95	46.05	46.05	-0.10	1	1916
10:27:18	45.95	46.05	46.05	-0.10	3	1915
10:27:04	45.95	46.05	46.05	-0.10	2	1912
10:26:55	45.95	46.05	46.05	-0.10	3	1910
10:26:51	45.95	46.05	46.05	-0.10	1	1907
10:26:32	45.95	46.05	46.05	-0.10	2	1906
10:26:31	45.95	46.00	46.00	-0.15	30	1904
10:26:30	45.95	46.00	46.00	-0.15	1	1874
10:26:22	45.95	46.00	46.00	-0.15	1	1873
10:26:09	45.95	46.00	46.00	-0.15	3	1872
10:26:08	45.95	46.00	46.00	-0.15	1	1869
10:25:58	45.95	46.00	46.00	-0.15	1	1868
10:25:53	45.95	46.00	46.00	-0.15	1	1867
10:25:45	45.95	46.00	46.00	-0.15	3	1866
10:25:24	45.95	46.00	46.00	-0.15	1	1863
10:25:22	45.95	46.00	46.00	-0.15	2	1862
10:25:17	45.95	46.00	46.00	-0.15	2	1860
10:24:59	45.95	46.00	46.00	-0.15	3	1858
10:24:55	45.95	46.00	46.00	-0.15	1	1855
10:24:48	45.95	46.00	46.00	-0.15	1	1854
10:24:36	45.95	46.00	46.00	-0.15	3	1853
10:24:26	45.95	46.00	46.00	-0.15	1	1850
10:24:12	45.95	46.00	46.00	-0.15	2	1849
10:24:06	45.95	46.00	46.00	-0.15	1	1847
10:23:57	45.95	46.00	46.00	-0.15	1	1846
10:23:49	45.95	46.00	46.00	-0.15	2	1845
10:23:49	45.95	46.00	46.00	-0.15	3	1843
10:23:31	45.95	46.00	46.00	-0.15	2	1840
10:23:28	45.95	46.00	46.00	-0.15	1	1838
10:23:27	45.95	46.00	46.00	-0.15	1	1837
10:23:26	45.95	46.00	46.00	-0.15	3	1836
10:23:06	45.95	46.00	46.00	-0.15	3	1833
10:23:03	45.95	46.00	46.00	-0.15	2	1830
10:23:00	45.95	46.00	46.00	-0.15	1	1828
10:22:59	45.95	46.00	46.00	-0.15	1	1827
10:22:40	45.95	46.00	46.00	-0.15	3	1826
10:22:30	45.95	46.00	46.00	-0.15	1	1823
10:22:24	45.95	46.00	46.00	-0.15	2	1822
10:22:16	45.95	46.00	46.00	-0.15	3	1820
10:22:15	45.95	46.00	46.00	-0.15	1	1817
10:22:01	45.95	46.00	46.00	-0.15	1	1816
10:21:53	45.95	46.00	46.00	-0.15	3	1815
10:21:44	45.95	46.05	46.05	-0.10	2	1812
10:21:41	45.95	46.05	46.05	-0.10	2	1810
10:21:39	45.95	46.00	46.00	-0.15	1	1808
10:21:32	45.95	46.00	46.00	-0.15	1	1807
10:21:26	45.95	46.00	46.00	-0.15	1	1806
10:21:21	45.95	46.05	46.05	-0.10	1	1805
10:21:19	45.95	46.00	46.00	-0.15	1	1804
10:21:17	45.95	46.00	46.00	-0.15	1	1803
10:21:08	45.95	46.00	46.00	-0.15	3	1802
10:21:07	45.95	46.00	46.00	-0.15	3	1799
10:21:04	45.95	46.00	46.00	-0.15	1	1796
10:21:04	45.95	46.05	46.05	-0.10	1	1795
10:20:53	45.95	46.00	46.00	-0.15	3	1794
10:20:46	45.95	46.00	46.00	-0.15	3	1791
10:20:44	45.95	46.00	46.00	-0.15	3	1788
10:20:40	45.95	46.00	46.00	-0.15	2	1785
10:20:37	46.00	46.05	46.00	-0.15	1	1783
10:20:33	45.95	46.00	46.00	-0.15	2	1782
10:20:33	45.95	46.00	46.00	-0.15	1	1780
10:20:28	45.95	46.00	46.00	-0.15	2	1779
10:20:28	46.00	46.05	46.00	-0.15	2	1777
10:20:24	46.00	46.05	46.05	-0.10	1	1775
10:20:20	46.00	46.05	46.05	-0.10	2	1774
10:20:19	46.00	46.05	46.00	-0.15	3	1772
10:20:15	45.95	46.00	46.00	-0.15	3	1769
10:20:06	45.95	46.05	46.05	-0.10	1	1766
10:19:58	45.95	46.00	46.00	-0.15	7	1765
10:19:58	45.95	46.00	46.00	-0.15	2	1758
10:19:57	45.95	46.00	46.00	-0.15	3	1756
10:19:37	45.95	46.00	46.00	-0.15	1	1753
10:19:34	45.95	46.00	46.00	-0.15	3	1752
10:19:25	45.95	46.00	46.00	-0.15	2	1749
10:19:25	45.95	46.00	46.00	-0.15	5	1747
10:19:11	45.95	46.05	46.05	-0.10	2	1742
10:19:08	45.95	46.00	46.00	-0.15	1	1740
10:19:07	45.95	46.00	46.00	-0.15	1	1739
10:19:07	45.95	46.00	46.00	-0.15	2	1738
10:19:01	45.95	46.00	46.00	-0.15	3	1736
10:18:58	45.95	46.00	46.00	-0.15	1	1733
10:18:55	45.95	46.00	46.00	-0.15	1	1732
10:18:51	45.95	46.00	46.00	-0.15	2	1731
10:18:51	46.00	46.05	46.00	-0.15	8	1729
10:18:50	46.00	46.05	46.00	-0.15	3	1721
10:18:48	46.00	46.05	46.05	-0.10	3	1718
10:18:39	45.95	46.00	46.00	-0.15	32	1715
10:18:39	45.95	46.00	46.00	-0.15	1	1683
10:18:33	45.95	46.00	46.00	-0.15	1	1682
10:18:31	45.95	46.00	46.00	-0.15	1	1681
10:18:24	45.95	46.00	46.00	-0.15	3	1680
10:18:22	45.95	46.00	46.00	-0.15	1	1677
10:18:11	45.95	46.00	46.00	-0.15	2	1676
10:18:10	45.95	46.00	46.00	-0.15	1	1674
10:18:01	45.95	46.00	46.00	-0.15	2	1673
10:17:51	45.95	46.00	46.00	-0.15	1	1671
10:17:41	45.95	46.00	46.00	-0.15	1	1670
10:17:38	45.95	46.00	46.00	-0.15	3	1669
10:17:18	45.95	46.00	46.00	-0.15	1	1666
10:17:15	45.95	46.00	46.00	-0.15	3	1665
10:17:12	45.95	46.00	46.00	-0.15	1	1662
10:16:52	45.95	46.00	46.00	-0.15	3	1661
10:16:43	45.95	46.00	46.00	-0.15	1	1658
10:16:41	45.95	46.00	46.00	-0.15	1	1657
10:16:32	45.95	46.00	46.00	-0.15	1	1656
10:16:28	45.95	46.00	46.00	-0.15	2	1655
10:16:25	45.95	46.00	46.00	-0.15	2	1653
10:16:14	45.95	46.00	46.00	-0.15	1	1651
10:16:05	45.95	46.00	46.00	-0.15	3	1650
10:15:45	45.95	46.00	46.00	-0.15	1	1647
10:15:42	45.95	46.00	46.00	-0.15	3	1646
10:15:19	45.95	46.00	46.00	-0.15	2	1643
10:15:16	45.95	46.00	46.00	-0.15	1	1641
10:15:06	45.95	46.00	46.00	-0.15	1	1640
10:14:56	45.95	46.00	46.00	-0.15	3	1639
10:14:50	45.95	46.00	46.00	-0.15	1	1636
10:14:48	45.95	46.00	46.00	-0.15	1	1635
10:14:39	45.95	46.00	46.00	-0.15	2	1634
10:14:32	45.95	46.00	46.00	-0.15	3	1632
10:14:19	45.95	46.00	46.00	-0.15	1	1629
10:14:09	45.95	46.00	45.95	-0.20	10	1628
10:14:09	45.95	46.00	46.00	-0.15	2	1618
10:13:54	45.95	46.00	46.00	-0.15	1	1616
10:13:50	45.95	46.00	46.00	-0.15	1	1615
10:13:46	45.95	46.00	46.00	-0.15	1	1614
10:13:46	45.95	46.00	46.00	-0.15	3	1613
10:13:45	45.95	46.00	46.00	-0.15	1	1610
10:13:23	45.95	46.00	46.00	-0.15	3	1609
10:13:21	45.95	46.00	46.00	-0.15	1	1606
10:13:00	45.95	46.00	46.00	-0.15	2	1605
10:12:59	45.95	46.00	46.00	-0.15	1	1603
10:12:52	45.95	46.00	46.00	-0.15	1	1602
10:12:52	45.95	46.00	46.00	-0.15	2	1601
10:12:49	45.95	46.00	46.00	-0.15	1	1599
10:12:23	45.95	46.00	46.00	-0.15	1	1598
10:11:54	45.95	46.00	46.00	-0.15	1	1597
10:11:51	45.95	46.00	46.00	-0.15	1	1596
10:11:33	45.95	46.00	46.00	-0.15	1	1595
10:11:29	45.95	46.00	46.00	-0.15	5	1594
10:11:25	45.95	46.00	46.00	-0.15	1	1589
10:11:24	45.95	46.00	46.00	-0.15	1	1588
10:11:07	45.95	46.00	46.00	-0.15	1	1587
10:11:06	45.95	46.00	46.00	-0.15	2	1586
10:10:56	45.95	46.00	46.00	-0.15	1	1584
10:10:27	45.95	46.00	46.00	-0.15	1	1583
10:09:59	45.95	46.00	46.00	-0.15	1	1582
10:09:58	45.95	46.00	46.00	-0.15	1	1581
10:09:52	45.95	46.00	46.00	-0.15	2	1580
10:09:50	45.95	46.00	46.00	-0.15	1	1578
10:09:29	45.95	46.00	46.00	-0.15	1	1577
10:09:19	45.95	46.00	46.00	-0.15	2	1576
10:09:16	45.95	46.00	46.00	-0.15	1	1574
10:09:01	45.95	46.00	46.00	-0.15	1	1573
10:08:45	45.95	46.00	46.00	-0.15	1	1572
10:08:44	45.95	46.00	46.00	-0.15	1	1571
10:08:32	45.95	46.00	46.00	-0.15	1	1570
10:08:21	45.95	46.00	46.00	-0.15	1	1569
10:08:03	45.95	46.00	46.00	-0.15	1	1568
10:07:34	45.95	46.00	46.00	-0.15	1	1567
10:07:33	45.95	46.00	46.00	-0.15	2	1566
10:07:30	45.95	46.00	46.00	-0.15	11	1564
10:07:30	45.95	46.00	46.00	-0.15	1	1553
10:07:25	45.95	46.00	46.00	-0.15	1	1552
10:07:23	45.95	46.00	46.00	-0.15	1	1551
10:07:05	45.95	46.00	46.00	-0.15	1	1550
10:06:36	45.95	46.00	46.00	-0.15	1	1549
10:06:26	45.95	46.00	46.00	-0.15	1	1548
10:06:07	45.95	46.00	46.00	-0.15	1	1547
10:06:05	45.95	46.00	46.00	-0.15	1	1546
10:05:54	45.95	46.00	46.00	-0.15	1	1545
10:05:46	45.95	46.00	46.00	-0.15	2	1544
10:05:38	45.95	46.00	46.00	-0.15	1	1542
10:05:34	45.95	46.00	46.00	-0.15	1	1541
10:05:09	45.95	46.00	46.00	-0.15	1	1540
10:04:40	45.95	46.00	46.00	-0.15	1	1539
10:04:37	45.95	46.00	46.00	-0.15	1	1538
10:04:25	45.95	46.00	45.95	-0.20	1	1537
10:04:11	45.95	46.00	46.00	-0.15	1	1536
10:04:00	45.95	46.00	46.00	-0.15	2	1535
10:03:42	45.95	46.00	46.00	-0.15	1	1533
10:03:42	45.95	46.00	46.00	-0.15	1	1532
10:03:32	45.95	46.00	46.00	-0.15	2	1531
10:03:13	45.95	46.00	46.00	-0.15	1	1529
10:03:01	45.95	46.00	46.00	-0.15	1	1528
10:02:45	45.95	46.00	46.00	-0.15	1	1527
10:02:35	45.95	46.00	46.00	-0.15	1	1526
10:02:16	45.95	46.00	46.00	-0.15	1	1525
10:02:14	45.95	46.00	46.00	-0.15	2	1524
10:01:51	45.95	46.00	46.00	-0.15	1	1522
10:01:47	45.95	46.00	46.00	-0.15	1	1521
10:01:18	45.95	46.00	46.00	-0.15	1	1520
10:00:49	45.95	46.00	46.00	-0.15	1	1519
10:00:42	45.95	46.00	46.00	-0.15	1	1518
10:00:27	45.95	46.00	46.00	-0.15	2	1517
10:00:20	45.95	46.00	46.00	-0.15	1	1515
10:00:09	45.95	46.00	46.00	-0.15	3	1514
10:00:01	45.95	46.00	46.00	-0.15	1	1511
10:00:00	45.95	46.00	46.00	-0.15	1	1510
09:59:58	45.95	46.00	46.00	-0.15	1	1509
09:59:51	45.95	46.00	46.00	-0.15	1	1508
09:59:28	45.95	46.00	46.00	-0.15	1	1507
09:59:22	45.95	46.00	46.00	-0.15	1	1506
09:59:22	45.95	46.00	46.00	-0.15	1	1505
09:58:53	45.95	46.00	46.00	-0.15	1	1504
09:58:41	45.95	46.00	46.00	-0.15	2	1503
09:58:24	45.95	46.00	46.00	-0.15	1	1501
09:58:22	45.95	46.00	46.00	-0.15	1	1500
09:58:11	45.95	46.00	46.00	-0.15	1	1499
09:57:55	45.95	46.00	46.00	-0.15	1	1498
09:57:53	45.95	46.00	46.00	-0.15	5	1497
09:57:34	45.95	46.00	46.00	-0.15	5	1492
09:57:26	45.95	46.00	46.00	-0.15	1	1487
09:56:58	45.95	46.00	46.00	-0.15	1	1486
09:56:54	45.95	46.00	46.00	-0.15	2	1485
09:56:33	45.95	46.00	46.00	-0.15	2	1483
09:56:29	45.95	46.00	46.00	-0.15	1	1481
09:56:25	45.95	46.00	46.00	-0.15	5	1480
09:56:00	45.95	46.00	46.00	-0.15	1	1475
09:55:31	45.95	46.00	46.00	-0.15	1	1474
09:55:23	45.95	46.00	46.00	-0.15	10	1473
09:55:08	45.95	46.00	46.00	-0.15	2	1463
09:55:02	45.95	46.00	46.00	-0.15	1	1461
09:54:33	45.95	46.00	46.00	-0.15	1	1460
09:54:04	45.95	46.00	46.00	-0.15	1	1459
09:53:35	45.95	46.00	46.00	-0.15	1	1458
09:53:21	45.95	46.00	46.00	-0.15	2	1457
09:53:06	45.95	46.00	46.00	-0.15	1	1455
09:52:37	45.95	46.00	46.00	-0.15	1	1454
09:52:08	45.95	46.05	46.05	-0.10	1	1453
09:51:39	45.95	46.05	46.05	-0.10	1	1452
09:51:35	45.95	46.00	46.05	-0.10	1	1451
09:51:35	45.95	46.00	46.00	-0.15	1	1450
09:51:35	45.95	46.00	45.95	-0.20	1	1449
09:51:16	46.00	46.05	46.00	-0.15	10	1448
09:51:10	46.00	46.05	46.05	-0.10	1	1438
09:51:07	46.00	46.05	46.00	-0.15	10	1437
09:50:42	46.00	46.05	46.05	-0.10	1	1427
09:50:32	46.00	46.05	46.00	-0.15	2	1426
09:50:31	45.95	46.00	46.00	-0.15	27	1424
09:50:31	45.95	46.00	46.00	-0.15	48	1397
09:50:13	45.95	46.00	46.00	-0.15	1	1349
09:49:49	45.95	46.00	46.00	-0.15	2	1348
09:49:44	45.95	46.00	46.00	-0.15	1	1346
09:49:34	45.95	46.00	45.95	-0.20	1	1345
09:49:34	45.95	46.00	45.95	-0.20	5	1344
09:49:15	45.95	46.00	46.00	-0.15	1	1339
09:48:54	45.95	46.00	45.95	-0.20	5	1338
09:48:46	45.95	46.00	46.00	-0.15	1	1333
09:48:22	45.95	46.00	46.00	-0.15	1	1332
09:48:17	45.95	46.00	46.00	-0.15	1	1331
09:48:02	45.95	46.00	46.00	-0.15	2	1330
09:47:48	45.95	46.00	46.00	-0.15	1	1328
09:47:36	45.95	46.00	45.95	-0.20	3	1327
09:47:19	45.95	46.00	46.00	-0.15	1	1324
09:47:17	45.95	46.00	45.95	-0.20	1	1323
09:46:50	45.95	46.00	46.00	-0.15	1	1322
09:46:43	45.95	46.00	45.95	-0.20	10	1321
09:46:23	45.95	46.00	45.95	-0.20	1	1311
09:46:22	45.95	46.00	45.95	-0.20	2	1310
09:46:21	45.95	46.00	46.00	-0.15	1	1308
09:46:16	45.95	46.00	46.00	-0.15	2	1307
09:46:12	45.95	46.00	45.95	-0.20	2	1305
09:46:05	45.95	46.00	45.95	-0.20	2	1303
09:45:59	45.95	46.00	45.95	-0.20	2	1301
09:45:53	45.95	46.00	45.95	-0.20	2	1299
09:45:52	45.95	46.00	46.00	-0.15	1	1297
09:44:35	45.95	46.00	45.95	-0.20	2	1296
09:44:29	45.95	46.00	45.95	-0.20	2	1294
09:44:29	45.95	46.00	46.00	-0.15	2	1292
09:44:26	45.95	46.00	46.00	-0.15	1	1290
09:44:23	45.95	46.00	45.95	-0.20	2	1289
09:44:16	45.95	46.00	45.95	-0.20	2	1287
09:44:09	45.95	46.00	45.95	-0.20	2	1285
09:43:57	45.95	46.00	46.00	-0.15	1	1283
09:43:31	45.95	46.00	45.95	-0.20	5	1282
09:43:28	45.95	46.00	46.00	-0.15	1	1277
09:43:11	45.95	46.00	45.95	-0.20	2	1276
09:42:59	45.95	46.00	46.00	-0.15	1	1274
09:42:46	45.90	45.95	45.95	-0.20	11	1273
09:42:46	45.90	45.95	45.95	-0.20	18	1262
09:42:43	45.90	45.95	45.95	-0.20	2	1244
09:42:34	45.85	45.90	45.90	-0.25	3	1242
09:42:30	45.85	45.90	45.90	-0.25	1	1239
09:42:01	45.85	45.90	45.90	-0.25	1	1238
09:41:32	45.85	45.90	45.90	-0.25	10	1237
09:41:32	45.85	45.90	45.90	-0.25	1	1227
09:41:03	45.85	45.90	45.90	-0.25	1	1226
09:40:56	45.85	45.90	45.90	-0.25	2	1225
09:40:34	45.85	45.90	45.90	-0.25	1	1223
09:40:05	45.85	45.90	45.90	-0.25	1	1222
09:39:36	45.85	45.90	45.90	-0.25	1	1221
09:39:10	45.85	45.90	45.90	-0.25	2	1220
09:39:07	45.85	45.90	45.90	-0.25	1	1218
09:39:00	45.90	45.95	45.90	-0.25	2	1217
09:38:46	45.85	45.95	45.85	-0.30	3	1215
09:38:43	45.85	45.95	45.85	-0.30	2	1212
09:38:39	45.85	45.95	45.85	-0.30	2	1210
09:38:39	45.85	45.95	45.95	-0.20	1	1208
09:38:33	45.85	45.95	45.85	-0.30	2	1207
09:38:30	45.85	45.90	45.90	-0.25	1	1205
09:38:28	45.85	45.90	45.85	-0.30	2	1204
09:38:20	45.85	45.90	45.85	-0.30	2	1202
09:38:17	45.85	45.90	45.85	-0.30	2	1200
09:38:15	45.85	45.90	45.90	-0.25	1	1198
09:37:23	45.85	45.90	45.90	-0.25	1	1197
09:37:12	45.85	45.90	45.90	-0.25	1	1196
09:37:06	45.85	45.90	45.90	-0.25	5	1195
09:36:46	45.80	45.85	45.85	-0.30	1	1190
09:36:46	45.80	45.85	45.85	-0.30	17	1189
09:36:46	45.80	45.85	45.85	-0.30	13	1172
09:36:43	45.80	45.85	45.85	-0.30	1	1159
09:36:34	45.80	45.85	45.85	-0.30	6	1158
09:36:14	45.80	45.85	45.85	-0.30	1	1152
09:36:11	45.80	45.85	45.80	-0.35	3	1151
09:34:52	45.85	45.90	45.85	-0.30	1	1148
09:34:47	45.85	45.90	45.90	-0.25	1	1147
09:34:43	45.85	45.90	45.85	-0.30	10	1146
09:34:36	45.85	45.90	45.85	-0.30	10	1136
09:34:26	45.85	45.90	45.85	-0.30	10	1126
09:34:18	45.85	45.90	45.85	-0.30	1	1116
09:34:18	45.80	45.85	45.85	-0.30	13	1115
09:34:18	45.80	45.85	45.85	-0.30	7	1102
09:34:18	45.80	45.85	45.85	-0.30	1	1095
09:34:17	45.80	45.85	45.85	-0.30	1	1094
09:34:09	45.80	45.85	45.85	-0.30	5	1093
09:34:07	45.80	45.85	45.85	-0.30	2	1088
09:33:11	45.80	45.85	45.80	-0.35	1	1086
09:33:11	45.80	45.85	45.80	-0.35	1	1085
09:33:10	45.80	45.85	45.85	-0.30	39	1084
09:33:10	45.85	45.90	45.85	-0.30	11	1045
09:33:04	45.85	45.90	45.85	-0.30	1	1034
09:33:04	45.85	45.90	45.85	-0.30	1	1033
09:33:03	45.85	45.90	45.85	-0.30	20	1032
09:32:58	45.85	45.95	45.85	-0.30	20	1012
09:32:52	45.85	45.90	45.90	-0.25	1	992
09:32:41	45.85	45.90	45.85	-0.30	2	991
09:32:40	45.85	45.90	45.90	-0.25	1	989
09:31:25	45.90	45.95	45.95	-0.20	1	988
09:30:27	45.95	46.00	46.00	-0.15	1	987
09:30:19	45.95	46.00	45.95	-0.20	1	986
09:30:18	45.95	46.00	46.00	-0.15	2	985
09:29:29	45.95	46.00	46.00	-0.15	1	983
09:29:00	45.95	46.00	46.00	-0.15	1	982
09:28:45	45.95	46.00	45.95	-0.20	1	981
09:27:40	45.95	46.00	45.95	-0.20	1	980
09:27:39	45.95	46.00	46.00	-0.15	1	979
09:27:39	45.95	46.00	45.95	-0.20	1	978
09:27:39	45.95	46.00	46.00	-0.15	17	977
09:27:39	46.00	46.05	46.00	-0.15	21	960
09:27:33	46.00	46.05	46.05	-0.10	1	939
09:27:04	46.00	46.05	46.05	-0.10	1	938
09:26:45	46.00	46.05	46.05	-0.10	2	937
09:26:36	46.00	46.05	46.05	-0.10	1	935
09:26:35	46.00	46.05	46.05	-0.10	1	934
09:26:09	46.00	46.05	46.00	-0.15	3	933
09:26:07	46.00	46.05	46.05	-0.10	1	930
09:26:02	46.00	46.05	46.00	-0.15	3	929
09:25:56	46.00	46.05	46.00	-0.15	3	926
09:25:44	46.00	46.05	46.00	-0.15	3	923
09:25:38	46.00	46.05	46.05	-0.10	1	920
09:24:40	46.00	46.05	46.05	-0.10	1	919
09:23:13	45.95	46.00	46.00	-0.15	1	918
09:23:12	45.95	46.00	46.00	-0.15	2	917
09:22:44	45.95	46.00	46.00	-0.15	1	915
09:22:34	45.95	46.00	45.95	-0.20	2	914
09:22:28	45.95	46.00	45.95	-0.20	2	912
09:22:27	45.95	46.00	45.95	-0.20	5	910
09:22:18	45.95	46.00	45.95	-0.20	2	905
09:22:15	45.95	46.00	46.00	-0.15	1	903
09:22:11	45.95	46.00	45.95	-0.20	1	902
09:22:11	45.95	46.00	45.95	-0.20	2	901
09:22:03	45.95	46.00	45.95	-0.20	2	899
09:21:48	45.95	46.00	45.95	-0.20	1	897
09:21:46	45.95	46.00	46.00	-0.15	1	896
09:21:39	45.95	46.00	45.95	-0.20	2	895
09:21:26	45.95	46.00	46.00	-0.15	2	893
09:21:17	45.95	46.00	46.00	-0.15	1	891
09:21:16	45.95	46.00	46.00	-0.15	1	890
09:20:10	45.95	46.00	45.95	-0.20	14	889
09:20:10	45.95	46.00	45.95	-0.20	5	875
09:20:10	45.95	46.00	45.95	-0.20	6	870
09:19:51	45.95	46.00	46.00	-0.15	1	864
09:18:53	45.95	46.00	46.00	-0.15	1	863
09:18:28	45.95	46.00	46.00	-0.15	1	862
09:18:26	45.95	46.00	45.95	-0.20	1	861
09:18:25	45.95	46.00	45.95	-0.20	1	860
09:18:24	45.95	46.00	46.00	-0.15	1	859
09:17:55	45.95	46.00	46.00	-0.15	1	858
09:17:53	45.95	46.00	46.00	-0.15	2	857
09:16:57	45.95	46.00	46.00	-0.15	1	855
09:16:41	45.95	46.00	45.95	-0.20	2	854
09:16:29	45.95	46.00	45.95	-0.20	1	852
09:16:28	45.95	46.00	46.00	-0.15	1	851
09:16:06	45.95	46.00	46.00	-0.15	2	850
09:15:59	45.95	46.00	46.00	-0.15	1	848
09:15:30	45.95	46.00	46.00	-0.15	1	847
09:14:23	45.90	45.95	45.95	-0.20	1	846
09:14:20	45.90	45.95	45.95	-0.20	2	845
09:14:02	45.95	46.00	45.95	-0.20	1	843
09:14:02	45.95	46.00	45.95	-0.20	2	842
09:13:55	45.95	46.00	45.95	-0.20	2	840
09:13:48	45.95	46.00	45.95	-0.20	2	838
09:13:44	45.95	46.00	45.95	-0.20	2	836
09:13:41	45.95	46.00	45.95	-0.20	2	834
09:12:16	45.95	46.00	46.00	-0.15	1	832
09:11:46	45.95	46.00	46.00	-0.15	1	831
09:11:13	45.95	46.00	46.00	-0.15	2	830
09:10:47	45.95	46.00	46.00	-0.15	2	828
09:09:01	45.90	46.00	46.00	-0.15	2	826
09:08:57	45.90	45.95	45.95	-0.20	6	824
09:08:38	45.90	45.95	45.95	-0.20	3	818
09:07:14	45.90	45.95	45.95	-0.20	2	815
09:07:01	45.90	45.95	45.95	-0.20	10	813
09:06:17	45.90	45.95	45.95	-0.20	1	803
09:05:40	45.90	45.95	45.95	-0.20	1	802
09:05:34	45.90	45.95	45.95	-0.20	1	801
09:05:28	45.90	45.95	45.95	-0.20	2	800
09:05:20	45.90	45.95	45.95	-0.20	1	798
09:04:15	46.00	46.05	46.00	-0.15	2	797
09:04:13	45.90	46.00	46.00	-0.15	10	795
09:04:01	45.95	46.00	45.95	-0.20	2	785
09:04:00	45.95	46.00	45.95	-0.20	1	783
09:03:59	45.95	46.00	45.95	-0.20	4	782
09:03:47	45.95	46.00	46.00	-0.15	1	778
09:03:41	45.90	46.00	46.00	-0.15	2	777
09:03:34	45.95	46.00	45.95	-0.20	1	775
09:03:23	45.90	45.95	45.95	-0.20	10	774
09:03:06	45.95	46.00	45.95	-0.20	1	764
09:03:06	45.95	46.00	45.95	-0.20	30	763
09:03:06	45.95	46.00	45.95	-0.20	5	733
09:02:17	45.95	46.05	46.05	-0.10	1	728
09:01:55	45.95	46.05	46.05	-0.10	2	727
09:01:20	46.00	46.05	46.00	-0.15	1	725
09:01:11	45.95	46.00	46.00	-0.15	3	724
09:01:11	45.95	46.00	46.00	-0.15	2	721
09:01:11	46.00	46.05	46.00	-0.15	104	719
09:01:11	46.00	46.05	46.00	-0.15	10	615
09:00:19	46.05	46.10	46.05	-0.10	13	605
09:00:02	--	--	46.05	-0.10	17	592

　

其他人也逛...

麥當勞勁辣鷄腿堡即享券

PChome 購物儲值5, 000元

【原萃冷萃】寶特瓶450ml (24入/箱)

PChome 購物儲值6, 000元

PChome 購物儲值30, 000元

PChome 購物儲值10, 000元

Panasonic國際牌 11公升除濕機F-Y22EN

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

麥當勞大麥克即享券

Apple iPhone 15 Pro Max (256G)

揪愛儲值-儲值5, 000元送50加碼金

PChome 購物儲值2, 000元

本月限定-儲值3, 000最高回饋150P幣

MyCard 3000點虛擬點數卡

我的自選股

即時重大訊息

‧北美AM件拉貨強東陽第2季營收...
‧【台股盤前】法人：台股AI主流...
‧【台股盤中】攻23966點創盤中新...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。