最新銀行高利短打搶新客　2個月活存優利衝18%熱門【盤前焦點】美伊局勢緊張、美股收黑　投顧：台股技術面轉弱

更新報價

元大滬深300正2 (00637L) ETF 上市

20.53 ▼-0.12 -0.58% 4.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.12	20,314	20.53	475	20.55	20	20.64	20.96	20.47	20.65

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	20.53	20.55	20.53	-0.12	722	20314
13:24:56	20.61	20.62	20.61	-0.04	1	19592
13:24:53	20.61	20.62	20.62	-0.03	1	19591
13:24:50	20.62	20.63	20.62	-0.03	10	19590
13:24:30	20.60	20.61	20.61	-0.04	1	19580
13:24:25	20.61	20.62	20.62	-0.03	10	19579
13:24:25	20.61	20.62	20.61	-0.04	180	19569
13:24:21	20.61	20.62	20.61	-0.04	32	19389
13:23:57	20.65	20.66	20.63	-0.02	3	19357
13:23:57	20.65	20.66	20.65	0	9	19354
13:23:24	20.66	20.68	20.66	+0.01	2	19345
13:23:20	20.68	20.69	20.68	+0.03	11	19343
13:22:59	20.70	20.71	20.70	+0.05	6	19332
13:20:57	20.71	20.72	20.71	+0.06	40	19326
13:20:42	20.71	20.72	20.71	+0.06	55	19286
13:20:22	20.70	20.71	20.71	+0.06	277	19231
13:20:22	20.69	20.70	20.70	+0.05	131	18954
13:20:11	20.68	20.69	20.69	+0.04	40	18823
13:20:11	20.69	20.70	20.69	+0.04	10	18783
13:20:00	20.68	20.69	20.69	+0.04	30	18773
13:19:53	20.69	20.70	20.69	+0.04	50	18743
13:19:50	20.68	20.69	20.69	+0.04	1	18693
13:19:12	20.68	20.69	20.69	+0.04	1	18692
13:18:08	20.68	20.70	20.70	+0.05	1	18691
13:17:34	20.68	20.69	20.69	+0.04	77	18690
13:17:33	20.67	20.69	20.69	+0.04	5	18613
13:16:16	20.68	20.69	20.69	+0.04	29	18608
13:16:13	20.68	20.69	20.68	+0.03	1	18579
13:16:04	20.67	20.69	20.67	+0.02	1	18578
13:15:50	20.67	20.68	20.68	+0.03	14	18577
13:15:43	20.68	20.69	20.68	+0.03	3	18563
13:14:27	20.67	20.69	20.67	+0.02	2	18560
13:13:58	20.69	20.70	20.69	+0.04	5	18558
13:13:53	20.69	20.70	20.69	+0.04	1	18553
13:13:37	20.68	20.69	20.69	+0.04	53	18552
13:13:34	20.68	20.69	20.68	+0.03	4	18499
13:13:22	20.67	20.68	20.68	+0.03	21	18495
13:13:16	20.66	20.68	20.66	+0.01	2	18474
13:12:57	20.65	20.66	20.66	+0.01	6	18472
13:12:34	20.64	20.65	20.65	0	1	18466
13:12:26	20.65	20.66	20.65	0	1	18465
13:11:37	20.66	20.67	20.66	+0.01	1	18464
13:10:46	20.65	20.66	20.66	+0.01	6	18463
13:10:14	20.62	20.66	20.62	-0.03	37	18457
13:10:08	20.61	20.62	20.62	-0.03	1	18420
13:09:39	20.59	20.60	20.60	-0.05	1	18419
13:09:31	20.59	20.60	20.60	-0.05	4	18418
13:09:19	20.60	20.61	20.60	-0.05	10	18414
13:08:20	20.60	20.63	20.60	-0.05	1	18404
13:07:04	20.60	20.61	20.60	-0.05	25	18403
13:06:51	20.61	20.62	20.61	-0.04	32	18378
13:06:36	20.63	20.64	20.63	-0.02	7	18346
13:06:22	20.64	20.65	20.64	-0.01	16	18339
13:04:29	20.64	20.66	20.64	-0.01	60	18323
13:04:24	20.65	20.66	20.65	0	60	18263
13:04:20	20.66	20.67	20.66	+0.01	10	18203
13:03:26	20.67	20.68	20.67	+0.02	5	18193
13:02:35	20.68	20.70	20.68	+0.03	3	18188
13:00:24	20.72	20.73	20.73	+0.08	111	18185
13:00:23	20.71	20.72	20.72	+0.07	18	18074
13:00:04	20.69	20.72	20.69	+0.04	100	18056
13:00:00	20.70	20.71	20.71	+0.06	20	17956
12:59:34	20.69	20.70	20.70	+0.05	16	17936
12:57:49	20.68	20.70	20.70	+0.05	10	17920
12:57:09	20.69	20.70	20.69	+0.04	1	17910
12:57:02	20.68	20.69	20.69	+0.04	2	17909
12:53:31	20.69	20.70	20.69	+0.04	1	17907
12:52:12	20.69	20.70	20.69	+0.04	5	17906
12:51:45	20.70	20.71	20.70	+0.05	3	17901
12:51:40	20.71	20.72	20.71	+0.06	2	17898
12:51:27	20.71	20.72	20.71	+0.06	1	17896
12:51:26	20.71	20.72	20.71	+0.06	1	17895
12:51:07	20.70	20.71	20.70	+0.05	1	17894
12:50:57	20.70	20.71	20.70	+0.05	10	17893
12:50:06	20.71	20.72	20.71	+0.06	5	17883
12:49:42	20.71	20.72	20.71	+0.06	5	17878
12:47:38	20.71	20.72	20.72	+0.07	1	17873
12:47:32	20.71	20.72	20.71	+0.06	6	17872
12:47:13	20.72	20.73	20.72	+0.07	17	17866
12:47:12	20.72	20.73	20.72	+0.07	3	17849
12:46:31	20.71	20.72	20.72	+0.07	114	17846
12:46:31	20.71	20.72	20.72	+0.07	10	17732
12:46:21	20.71	20.72	20.71	+0.06	1	17722
12:46:15	20.71	20.72	20.71	+0.06	4	17721
12:45:57	20.71	20.72	20.71	+0.06	10	17717
12:45:29	20.71	20.72	20.71	+0.06	10	17707
12:44:59	20.70	20.71	20.71	+0.06	24	17697
12:43:20	20.70	20.71	20.70	+0.05	1	17673
12:42:24	20.69	20.70	20.70	+0.05	5	17672
12:41:29	20.68	20.70	20.70	+0.05	15	17667
12:41:29	20.67	20.69	20.69	+0.04	62	17652
12:41:29	20.67	20.68	20.68	+0.03	31	17590
12:40:40	20.66	20.67	20.67	+0.02	1	17559
12:40:08	20.66	20.67	20.67	+0.02	5	17558
12:36:52	20.64	20.68	20.64	-0.01	1	17553
12:35:04	20.66	20.67	20.66	+0.01	31	17552
12:34:16	20.66	20.68	20.66	+0.01	1	17521
12:33:30	20.67	20.68	20.67	+0.02	8	17520
12:33:30	20.66	20.67	20.67	+0.02	62	17512
12:33:16	20.66	20.67	20.66	+0.01	20	17450
12:32:52	20.64	20.66	20.66	+0.01	101	17430
12:31:18	20.64	20.66	20.66	+0.01	20	17329
12:30:12	20.64	20.65	20.65	0	64	17309
12:30:12	20.63	20.64	20.64	-0.01	22	17245
12:30:06	20.63	20.64	20.64	-0.01	1	17223
12:26:23	20.62	20.64	20.64	-0.01	1	17222
12:23:30	20.63	20.64	20.63	-0.02	5	17221
12:22:25	20.62	20.63	20.63	-0.02	2	17216
12:21:16	20.61	20.62	20.62	-0.03	2	17214
12:20:55	20.61	20.62	20.61	-0.04	20	17212
12:18:12	20.62	20.63	20.62	-0.03	1	17192
12:18:10	20.62	20.63	20.62	-0.03	2	17191
12:17:41	20.62	20.64	20.62	-0.03	3	17189
12:13:52	20.62	20.63	20.62	-0.03	7	17186
12:12:10	20.63	20.64	20.63	-0.02	1	17179
12:12:07	20.62	20.63	20.63	-0.02	6	17178
12:10:00	20.62	20.63	20.63	-0.02	62	17172
12:10:00	20.61	20.62	20.62	-0.03	5	17110
12:09:43	20.61	20.62	20.62	-0.03	1	17105
12:08:41	20.61	20.62	20.61	-0.04	1	17104
12:07:53	20.61	20.62	20.61	-0.04	5	17103
12:06:33	20.61	20.62	20.61	-0.04	1	17098
12:05:14	20.60	20.61	20.61	-0.04	3	17097
12:02:10	20.61	20.62	20.60	-0.05	31	17094
12:02:10	20.61	20.62	20.61	-0.04	7	17063
12:00:29	20.61	20.62	20.61	-0.04	5	17056
11:59:53	20.61	20.62	20.61	-0.04	5	17051
11:59:28	20.61	20.62	20.61	-0.04	5	17046
11:58:02	20.61	20.62	20.62	-0.03	10	17041
11:57:17	20.61	20.62	20.62	-0.03	20	17031
11:51:34	20.61	20.62	20.62	-0.03	5	17011
11:49:47	20.61	20.62	20.61	-0.04	21	17006
11:47:43	20.61	20.62	20.60	-0.05	10	16985
11:47:43	20.61	20.62	20.61	-0.04	10	16975
11:47:21	20.61	20.62	20.61	-0.04	20	16965
11:46:45	20.60	20.61	20.61	-0.04	5	16945
11:46:43	20.60	20.61	20.60	-0.05	50	16940
11:46:33	20.60	20.61	20.60	-0.05	5	16890
11:45:15	20.62	20.63	20.62	-0.03	2	16885
11:45:09	20.61	20.62	20.62	-0.03	6	16883
11:45:03	20.61	20.62	20.61	-0.04	10	16877
11:44:56	20.60	20.61	20.61	-0.04	5	16867
11:44:56	20.61	20.62	20.61	-0.04	7	16862
11:44:54	20.61	20.62	20.61	-0.04	5	16855
11:44:20	20.61	20.62	20.61	-0.04	5	16850
11:43:31	20.61	20.62	20.61	-0.04	1	16845
11:43:23	20.61	20.62	20.61	-0.04	1	16844
11:42:02	20.62	20.63	20.63	-0.02	2	16843
11:41:52	20.62	20.63	20.62	-0.03	3	16841
11:41:14	20.62	20.63	20.63	-0.02	12	16838
11:41:14	20.62	20.63	20.63	-0.02	12	16826
11:41:02	20.62	20.63	20.63	-0.02	12	16814
11:41:01	20.62	20.63	20.63	-0.02	12	16802
11:41:01	20.62	20.63	20.63	-0.02	12	16790
11:41:01	20.61	20.62	20.62	-0.03	3	16778
11:40:22	20.62	20.63	20.63	-0.02	12	16775
11:40:22	20.62	20.63	20.63	-0.02	12	16763
11:40:22	20.62	20.63	20.63	-0.02	12	16751
11:40:21	20.62	20.63	20.63	-0.02	10	16739
11:40:21	20.62	20.63	20.63	-0.02	2	16729
11:40:21	20.62	20.63	20.63	-0.02	10	16727
11:40:21	20.62	20.63	20.63	-0.02	2	16717
11:40:21	20.62	20.63	20.63	-0.02	10	16715
11:40:21	20.62	20.63	20.63	-0.02	12	16705
11:40:20	20.61	20.62	20.62	-0.03	85	16693
11:40:15	20.60	20.61	20.61	-0.04	8	16608
11:40:14	20.61	20.62	20.61	-0.04	12	16600
11:39:59	20.60	20.61	20.61	-0.04	85	16588
11:39:51	20.60	20.61	20.61	-0.04	12	16503
11:39:40	20.59	20.60	20.60	-0.05	72	16491
11:39:38	20.59	20.60	20.60	-0.05	1	16419
11:39:23	20.59	20.60	20.60	-0.05	12	16418
11:39:11	20.59	20.60	20.60	-0.05	10	16406
11:39:06	20.59	20.60	20.59	-0.06	20	16396
11:39:00	20.58	20.59	20.59	-0.06	3	16376
11:38:52	20.58	20.59	20.58	-0.07	2	16373
11:38:42	20.59	20.60	20.59	-0.06	1	16371
11:38:25	20.60	20.61	20.60	-0.05	5	16370
11:38:06	20.60	20.61	20.60	-0.05	5	16365
11:37:41	20.60	20.61	20.60	-0.05	30	16360
11:37:31	20.59	20.60	20.60	-0.05	94	16330
11:37:29	20.60	20.61	20.60	-0.05	11	16236
11:37:19	20.59	20.60	20.60	-0.05	9	16225
11:37:19	20.59	20.60	20.60	-0.05	12	16216
11:37:15	20.60	20.61	20.60	-0.05	1	16204
11:37:00	20.60	20.61	20.60	-0.05	1	16203
11:36:48	20.59	20.60	20.60	-0.05	71	16202
11:36:45	20.58	20.59	20.59	-0.06	42	16131
11:36:35	20.57	20.58	20.58	-0.07	47	16089
11:36:12	20.56	20.57	20.57	-0.08	10	16042
11:36:01	20.57	20.58	20.57	-0.08	3	16032
11:35:55	20.57	20.58	20.57	-0.08	3	16029
11:35:54	20.57	20.58	20.57	-0.08	6	16026
11:35:44	20.57	20.58	20.57	-0.08	10	16020
11:35:43	20.57	20.58	20.57	-0.08	6	16010
11:35:29	20.57	20.58	20.58	-0.07	4	16004
11:35:26	20.57	20.58	20.57	-0.08	5	16000
11:35:16	20.57	20.58	20.58	-0.07	5	15995
11:35:14	20.57	20.58	20.57	-0.08	4	15990
11:35:02	20.56	20.57	20.57	-0.08	48	15986
11:34:57	20.56	20.57	20.57	-0.08	2	15938
11:34:11	20.56	20.57	20.57	-0.08	41	15936
11:33:54	20.55	20.56	20.56	-0.09	9	15895
11:33:49	20.55	20.56	20.56	-0.09	3	15886
11:32:34	20.54	20.55	20.55	-0.10	58	15883
11:31:11	20.54	20.55	20.55	-0.10	50	15825
11:30:17	20.52	20.53	20.53	-0.12	118	15775
11:30:12	20.52	20.53	20.53	-0.12	50	15657
11:29:53	20.50	20.51	20.51	-0.14	95	15607
11:29:51	20.51	20.53	20.51	-0.14	5	15512
11:29:16	20.50	20.51	20.51	-0.14	1	15507
11:28:32	20.50	20.51	20.50	-0.15	230	15506
11:27:39	20.52	20.53	20.52	-0.13	3	15276
11:27:30	20.50	20.52	20.52	-0.13	2	15273
11:26:35	20.52	20.53	20.51	-0.14	38	15271
11:26:35	20.52	20.53	20.52	-0.13	5	15233
11:25:57	20.51	20.52	20.52	-0.13	100	15228
11:24:29	20.48	20.49	20.49	-0.16	8	15128
11:24:00	20.48	20.49	20.48	-0.17	5	15120
11:23:50	20.48	20.49	20.48	-0.17	44	15115
11:23:41	20.49	20.50	20.49	-0.16	13	15071
11:23:25	20.49	20.51	20.51	-0.14	3	15058
11:23:20	20.50	20.51	20.50	-0.15	54	15055
11:23:10	20.51	20.52	20.51	-0.14	2	15001
11:20:57	20.50	20.51	20.50	-0.15	26	14999
11:20:48	20.51	20.52	20.51	-0.14	1	14973
11:20:40	20.52	20.53	20.52	-0.13	1	14972
11:19:43	20.52	20.53	20.52	-0.13	11	14971
11:19:20	20.52	20.53	20.53	-0.12	1	14960
11:19:00	20.51	20.53	20.51	-0.14	5	14959
11:17:54	20.48	20.49	20.49	-0.16	1	14954
11:17:27	20.48	20.50	20.50	-0.15	10	14953
11:17:12	20.50	20.51	20.50	-0.15	13	14943
11:17:09	20.50	20.51	20.51	-0.14	3	14930
11:17:03	20.51	20.52	20.51	-0.14	6	14927
11:16:27	20.51	20.53	20.53	-0.12	1	14921
11:16:17	20.52	20.53	20.52	-0.13	1	14920
11:14:18	20.47	20.48	20.47	-0.18	1	14919
11:14:17	20.46	20.47	20.47	-0.18	2	14918
11:14:07	20.47	20.48	20.47	-0.18	76	14916
11:13:51	20.48	20.49	20.48	-0.17	206	14840
11:13:30	20.48	20.49	20.49	-0.16	1	14634
11:13:25	20.49	20.50	20.49	-0.16	1	14633
11:13:12	20.49	20.50	20.49	-0.16	162	14632
11:13:10	20.49	20.50	20.50	-0.15	1	14470
11:13:10	20.49	20.50	20.50	-0.15	50	14469
11:13:00	20.50	20.51	20.50	-0.15	21	14419
11:12:57	20.50	20.51	20.51	-0.14	5	14398
11:11:37	20.50	20.51	20.50	-0.15	285	14393
11:11:36	20.50	20.51	20.51	-0.14	1	14108
11:11:32	20.51	20.52	20.51	-0.14	28	14107
11:11:17	20.51	20.52	20.52	-0.13	3	14079
11:11:08	20.51	20.52	20.51	-0.14	63	14076
11:11:02	20.52	20.53	20.52	-0.13	57	14013
11:11:00	20.53	20.54	20.53	-0.12	111	13956
11:10:58	20.53	20.54	20.54	-0.11	5	13845
11:10:45	20.54	20.55	20.54	-0.11	11	13840
11:10:28	20.54	20.55	20.54	-0.11	21	13829
11:10:05	20.55	20.56	20.55	-0.10	35	13808
11:10:03	20.56	20.57	20.56	-0.09	79	13773
11:09:57	20.57	20.58	20.57	-0.08	30	13694
11:09:43	20.57	20.58	20.58	-0.07	1	13664
11:09:42	20.58	20.59	20.58	-0.07	4	13663
11:07:04	20.58	20.59	20.58	-0.07	7	13659
11:06:51	20.58	20.59	20.59	-0.06	1	13652
11:06:24	20.59	20.60	20.59	-0.06	2	13651
11:05:56	20.61	20.62	20.61	-0.04	1	13649
11:05:53	20.61	20.63	20.61	-0.04	1	13648
11:05:06	20.61	20.64	20.64	-0.01	2	13647
11:05:02	20.62	20.64	20.62	-0.03	1	13645
11:04:58	20.61	20.62	20.62	-0.03	9	13644
11:04:03	20.60	20.61	20.60	-0.05	18	13635
11:00:13	20.64	20.65	20.64	-0.01	6	13617
10:59:56	20.64	20.65	20.65	0	5	13611
10:59:21	20.66	20.67	20.66	+0.01	2	13606
10:59:14	20.66	20.67	20.66	+0.01	1	13604
10:58:47	20.65	20.66	20.66	+0.01	182	13603
10:58:32	20.64	20.65	20.65	0	1	13421
10:58:07	20.63	20.65	20.63	-0.02	20	13420
10:57:47	20.64	20.65	20.64	-0.01	1	13400
10:57:42	20.63	20.64	20.64	-0.01	1	13399
10:56:39	20.61	20.62	20.62	-0.03	2	13398
10:56:00	20.58	20.60	20.60	-0.05	9	13396
10:54:46	20.60	20.61	20.60	-0.05	2	13387
10:54:08	20.61	20.62	20.61	-0.04	1	13385
10:53:10	20.58	20.60	20.60	-0.05	1	13384
10:52:38	20.58	20.61	20.61	-0.04	1	13383
10:52:35	20.61	20.62	20.61	-0.04	1	13382
10:51:27	20.61	20.62	20.61	-0.04	1	13381
10:51:26	20.62	20.63	20.62	-0.03	5	13380
10:50:41	20.65	20.66	20.65	0	10	13375
10:50:40	20.65	20.66	20.66	+0.01	50	13365
10:50:26	20.64	20.65	20.65	0	10	13315
10:50:24	20.62	20.65	20.65	0	2	13305
10:50:16	20.63	20.64	20.64	-0.01	11	13303
10:50:16	20.62	20.63	20.63	-0.02	1	13292
10:50:04	20.61	20.62	20.62	-0.03	1	13291
10:50:02	20.60	20.61	20.61	-0.04	1	13290
10:49:51	20.59	20.61	20.59	-0.06	2	13289
10:49:41	20.58	20.61	20.58	-0.07	6	13287
10:48:26	20.55	20.57	20.55	-0.10	10	13281
10:46:56	20.55	20.56	20.55	-0.10	10	13271
10:46:10	20.54	20.57	20.54	-0.11	2	13261
10:45:36	20.54	20.55	20.54	-0.11	118	13259
10:45:33	20.54	20.55	20.54	-0.11	1	13141
10:45:20	20.54	20.56	20.56	-0.09	1	13140
10:45:20	20.55	20.56	20.55	-0.10	264	13139
10:45:13	20.55	20.56	20.56	-0.09	200	12875
10:45:03	20.55	20.56	20.56	-0.09	2	12675
10:45:00	20.56	20.57	20.56	-0.09	1	12673
10:44:09	20.55	20.56	20.56	-0.09	2	12672
10:44:09	20.56	20.57	20.56	-0.09	4	12670
10:43:48	20.55	20.56	20.56	-0.09	1	12666
10:43:47	20.55	20.56	20.56	-0.09	6	12665
10:43:43	20.55	20.56	20.56	-0.09	3	12659
10:43:00	20.56	20.57	20.56	-0.09	69	12656
10:42:58	20.57	20.58	20.57	-0.08	7	12587
10:42:29	20.56	20.57	20.57	-0.08	2	12580
10:41:54	20.56	20.57	20.56	-0.09	1	12578
10:41:50	20.56	20.57	20.57	-0.08	1	12577
10:41:32	20.56	20.57	20.57	-0.08	7	12576
10:40:59	20.56	20.57	20.56	-0.09	10	12569
10:40:37	20.56	20.57	20.56	-0.09	2	12559
10:40:27	20.56	20.58	20.56	-0.09	6	12557
10:39:47	20.56	20.57	20.57	-0.08	1	12551
10:39:37	20.57	20.58	20.57	-0.08	9	12550
10:39:15	20.58	20.59	20.58	-0.07	6	12541
10:38:21	20.57	20.58	20.57	-0.08	2	12535
10:38:04	20.56	20.57	20.57	-0.08	1	12533
10:38:00	20.56	20.57	20.56	-0.09	5	12532
10:37:57	20.56	20.57	20.57	-0.08	2	12527
10:37:44	20.56	20.57	20.57	-0.08	5	12525
10:37:38	20.56	20.57	20.57	-0.08	6	12520
10:37:07	20.58	20.59	20.58	-0.07	1	12514
10:37:07	20.56	20.58	20.58	-0.07	4	12513
10:36:30	20.55	20.57	20.57	-0.08	5	12509
10:36:19	20.55	20.58	20.55	-0.10	4	12504
10:35:45	20.55	20.56	20.55	-0.10	2	12500
10:35:32	20.55	20.56	20.55	-0.10	11	12498
10:35:24	20.55	20.57	20.57	-0.08	2	12487
10:35:07	20.54	20.55	20.55	-0.10	9	12485
10:34:28	20.55	20.56	20.55	-0.10	1	12476
10:34:09	20.55	20.56	20.55	-0.10	31	12475
10:34:06	20.56	20.57	20.56	-0.09	37	12444
10:34:05	20.56	20.57	20.56	-0.09	2	12407
10:33:56	20.56	20.57	20.56	-0.09	8	12405
10:33:36	20.58	20.59	20.58	-0.07	1	12397
10:33:21	20.58	20.61	20.61	-0.04	2	12396
10:33:15	20.61	20.63	20.61	-0.04	2	12394
10:32:59	20.57	20.58	20.58	-0.07	360	12392
10:32:14	20.56	20.58	20.55	-0.10	386	12032
10:32:14	20.56	20.58	20.56	-0.09	64	11646
10:32:09	20.56	20.58	20.56	-0.09	2	11582
10:32:02	20.57	20.58	20.57	-0.08	17	11580
10:31:53	20.57	20.58	20.57	-0.08	1	11563
10:31:45	20.57	20.58	20.57	-0.08	1	11562
10:31:35	20.59	20.61	20.58	-0.07	43	11561
10:31:35	20.59	20.61	20.59	-0.06	47	11518
10:31:28	20.60	20.62	20.60	-0.05	33	11471
10:31:22	20.60	20.61	20.61	-0.04	5	11438
10:31:15	20.61	20.62	20.61	-0.04	11	11433
10:31:15	20.61	20.62	20.61	-0.04	12	11422
10:30:48	20.61	20.64	20.61	-0.04	1	11410
10:30:09	20.61	20.64	20.61	-0.04	1	11409
10:29:58	20.60	20.61	20.61	-0.04	4	11408
10:29:58	20.60	20.61	20.61	-0.04	2	11404
10:29:50	20.60	20.61	20.61	-0.04	3	11402
10:29:48	20.60	20.61	20.61	-0.04	3	11399
10:29:47	20.60	20.61	20.61	-0.04	5	11396
10:29:47	20.60	20.61	20.61	-0.04	1	11391
10:29:43	20.60	20.61	20.61	-0.04	3	11390
10:29:42	20.60	20.61	20.61	-0.04	2	11387
10:29:40	20.60	20.61	20.60	-0.05	25	11385
10:29:13	20.60	20.61	20.61	-0.04	3	11360
10:29:09	20.60	20.61	20.61	-0.04	3	11357
10:29:05	20.60	20.61	20.60	-0.05	1	11354
10:29:02	20.60	20.62	20.60	-0.05	30	11353
10:29:00	20.60	20.62	20.60	-0.05	12	11323
10:28:51	20.60	20.62	20.60	-0.05	25	11311
10:28:31	20.60	20.61	20.60	-0.05	1	11286
10:28:30	20.60	20.61	20.61	-0.04	10	11285
10:28:19	20.61	20.62	20.61	-0.04	24	11275
10:28:12	20.61	20.62	20.61	-0.04	30	11251
10:28:04	20.62	20.63	20.62	-0.03	1	11221
10:28:04	20.62	20.63	20.62	-0.03	12	11220
10:26:30	20.64	20.65	20.65	0	1	11208
10:25:46	20.66	20.67	20.66	+0.01	4	11207
10:25:46	20.66	20.67	20.66	+0.01	12	11203
10:25:44	20.67	20.68	20.67	+0.02	11	11191
10:25:33	20.68	20.69	20.68	+0.03	2	11180
10:24:37	20.67	20.68	20.67	+0.02	1	11178
10:23:36	20.64	20.65	20.65	0	10	11177
10:23:04	20.60	20.61	20.61	-0.04	1	11167
10:22:48	20.61	20.62	20.61	-0.04	2	11166
10:22:42	20.60	20.61	20.61	-0.04	2	11164
10:22:22	20.60	20.61	20.60	-0.05	6	11162
10:22:17	20.60	20.61	20.61	-0.04	5	11156
10:22:16	20.61	20.62	20.61	-0.04	36	11151
10:22:07	20.62	20.63	20.62	-0.03	2	11115
10:22:07	20.62	20.63	20.62	-0.03	12	11113
10:22:07	20.62	20.63	20.62	-0.03	12	11101
10:22:06	20.62	20.63	20.62	-0.03	12	11089
10:21:58	20.63	20.64	20.63	-0.02	2	11077
10:21:58	20.63	20.64	20.63	-0.02	4	11075
10:21:57	20.63	20.64	20.63	-0.02	12	11071
10:21:57	20.63	20.64	20.63	-0.02	12	11059
10:21:50	20.64	20.65	20.64	-0.01	55	11047
10:21:47	20.65	20.66	20.65	0	41	10992
10:21:44	20.65	20.66	20.66	+0.01	1	10951
10:21:16	20.66	20.67	20.66	+0.01	9	10950
10:21:16	20.66	20.67	20.66	+0.01	12	10941
10:20:05	20.67	20.68	20.67	+0.02	2	10929
10:19:36	20.67	20.68	20.67	+0.02	1	10927
10:19:19	20.66	20.69	20.69	+0.04	3	10926
10:19:07	20.67	20.68	20.67	+0.02	4	10923
10:19:01	20.67	20.69	20.70	+0.05	8	10919
10:19:01	20.67	20.69	20.69	+0.04	12	10911
10:18:48	20.70	20.71	20.70	+0.05	2	10899
10:18:22	20.65	20.67	20.67	+0.02	12	10897
10:18:05	20.66	20.67	20.66	+0.01	1	10885
10:17:57	20.66	20.67	20.66	+0.01	4	10884
10:17:02	20.65	20.66	20.65	0	389	10880
10:16:56	20.66	20.67	20.66	+0.01	222	10491
10:16:55	20.66	20.67	20.66	+0.01	5	10269
10:16:38	20.67	20.68	20.67	+0.02	118	10264
10:16:34	20.68	20.69	20.68	+0.03	7	10146
10:16:31	20.69	20.70	20.69	+0.04	4	10139
10:16:26	20.69	20.70	20.69	+0.04	10	10135
10:16:26	20.70	20.71	20.70	+0.05	10	10125
10:16:23	20.70	20.71	20.71	+0.06	2	10115
10:16:16	20.71	20.72	20.71	+0.06	3	10113
10:15:38	20.71	20.72	20.72	+0.07	10	10110
10:15:16	20.70	20.72	20.72	+0.07	4	10100
10:13:51	20.69	20.70	20.70	+0.05	4	10096
10:13:02	20.67	20.68	20.68	+0.03	1	10092
10:12:41	20.68	20.69	20.68	+0.03	35	10091
10:12:37	20.68	20.69	20.69	+0.04	1	10056
10:12:22	20.69	20.70	20.69	+0.04	1	10055
10:12:20	20.68	20.69	20.69	+0.04	3	10054
10:11:40	20.68	20.69	20.69	+0.04	3	10051
10:11:33	20.67	20.68	20.68	+0.03	107	10048
10:11:32	20.67	20.68	20.68	+0.03	3	9941
10:11:30	20.67	20.68	20.68	+0.03	5	9938
10:11:15	20.67	20.68	20.67	+0.02	5	9933
10:11:15	20.67	20.68	20.67	+0.02	2	9928
10:11:15	20.67	20.68	20.67	+0.02	12	9926
10:10:57	20.68	20.69	20.68	+0.03	34	9914
10:10:43	20.69	20.70	20.69	+0.04	18	9880
10:10:41	20.69	20.70	20.70	+0.05	5	9862
10:10:29	20.70	20.71	20.70	+0.05	4	9857
10:10:29	20.70	20.71	20.70	+0.05	12	9853
10:10:28	20.70	20.71	20.70	+0.05	12	9841
10:10:28	20.70	20.71	20.70	+0.05	12	9829
10:10:21	20.71	20.72	20.71	+0.06	1	9817
10:10:12	20.72	20.73	20.72	+0.07	1	9816
10:09:51	20.72	20.73	20.72	+0.07	1	9815
10:09:37	20.70	20.73	20.73	+0.08	1	9814
10:09:27	20.70	20.73	20.70	+0.05	3	9813
10:09:20	20.69	20.73	20.69	+0.04	3	9810
10:08:59	20.69	20.70	20.69	+0.04	1	9807
10:08:52	20.70	20.71	20.70	+0.05	48	9806
10:08:52	20.70	20.71	20.70	+0.05	12	9758
10:08:52	20.70	20.71	20.70	+0.05	237	9746
10:08:52	20.70	20.71	20.70	+0.05	230	9509
10:08:49	20.71	20.72	20.71	+0.06	19	9279
10:08:41	20.71	20.72	20.72	+0.07	2	9260
10:08:32	20.72	20.73	20.72	+0.07	45	9258
10:08:17	20.73	20.74	20.73	+0.08	340	9213
10:08:10	20.74	20.75	20.74	+0.09	31	8873
10:08:09	20.74	20.75	20.75	+0.10	4	8842
10:07:55	20.75	20.76	20.75	+0.10	4	8838
10:07:43	20.75	20.76	20.75	+0.10	1	8834
10:07:07	20.75	20.77	20.75	+0.10	1	8833
10:05:57	20.75	20.76	20.75	+0.10	241	8832
10:05:54	20.76	20.77	20.76	+0.11	5	8591
10:05:48	20.75	20.77	20.75	+0.10	1	8586
10:05:35	20.75	20.76	20.75	+0.10	1	8585
10:05:29	20.76	20.77	20.76	+0.11	64	8584
10:05:25	20.76	20.77	20.77	+0.12	3	8520
10:05:24	20.77	20.78	20.77	+0.12	3	8517
10:05:11	20.77	20.78	20.77	+0.12	1	8514
10:02:54	20.77	20.78	20.77	+0.12	21	8513
10:02:40	20.78	20.79	20.78	+0.13	14	8492
10:02:03	20.79	20.80	20.79	+0.14	6	8478
10:02:00	20.80	20.81	20.80	+0.15	1	8472
10:01:52	20.80	20.81	20.80	+0.15	20	8471
10:01:11	20.81	20.82	20.81	+0.16	1	8451
10:00:59	20.78	20.81	20.81	+0.16	2	8450
10:00:24	20.78	20.81	20.78	+0.13	2	8448
10:00:09	20.78	20.79	20.78	+0.13	57	8446
10:00:08	20.79	20.80	20.79	+0.14	84	8389
10:00:07	20.79	20.80	20.80	+0.15	3	8305
09:59:45	20.80	20.81	20.81	+0.16	2	8302
09:59:32	20.79	20.81	20.81	+0.16	4	8300
09:59:32	20.79	20.81	20.81	+0.16	4	8296
09:59:06	20.78	20.79	20.78	+0.13	4	8292
09:59:01	20.77	20.78	20.77	+0.12	4	8288
09:59:01	20.78	20.79	20.78	+0.13	5	8284
09:58:53	20.78	20.79	20.78	+0.13	2	8279
09:58:42	20.77	20.79	20.76	+0.11	5	8277
09:58:42	20.77	20.79	20.77	+0.12	5	8272
09:58:35	20.80	20.81	20.80	+0.15	15	8267
09:58:28	20.80	20.81	20.81	+0.16	5	8252
09:58:25	20.81	20.82	20.81	+0.16	10	8247
09:58:10	20.83	20.84	20.83	+0.18	37	8237
09:58:05	20.84	20.85	20.84	+0.19	2	8200
09:57:27	20.84	20.85	20.84	+0.19	2	8198
09:57:25	20.84	20.85	20.84	+0.19	30	8196
09:57:15	20.84	20.85	20.84	+0.19	2	8166
09:57:10	20.85	20.86	20.85	+0.20	10	8164
09:56:55	20.87	20.88	20.87	+0.22	14	8154
09:56:46	20.87	20.88	20.87	+0.22	1	8140
09:56:18	20.85	20.86	20.86	+0.21	1	8139
09:56:05	20.86	20.87	20.86	+0.21	3	8138
09:56:04	20.87	20.88	20.87	+0.22	5	8135
09:55:14	20.88	20.89	20.89	+0.24	7	8130
09:54:53	20.87	20.88	20.88	+0.23	22	8123
09:54:36	20.88	20.89	20.88	+0.23	10	8101
09:54:07	20.88	20.89	20.88	+0.23	10	8091
09:53:17	20.89	20.90	20.90	+0.25	1	8081
09:52:53	20.89	20.90	20.90	+0.25	3	8080
09:52:12	20.89	20.90	20.90	+0.25	1	8077
09:52:11	20.88	20.89	20.89	+0.24	2	8076
09:51:20	20.91	20.92	20.92	+0.27	1	8074
09:51:19	20.91	20.92	20.92	+0.27	10	8073
09:50:44	20.93	20.94	20.93	+0.28	4	8063
09:50:42	20.93	20.94	20.93	+0.28	1	8059
09:50:24	20.93	20.94	20.93	+0.28	1	8058
09:49:55	20.94	20.95	20.94	+0.29	1	8057
09:49:12	20.94	20.96	20.96	+0.31	1	8056
09:48:56	20.96	20.97	20.96	+0.31	5	8055
09:48:55	20.95	20.96	20.96	+0.31	28	8050
09:48:39	20.94	20.95	20.95	+0.30	14	8022
09:47:37	20.95	20.97	20.95	+0.30	5	8008
09:47:36	20.95	20.97	20.95	+0.30	1	8003
09:47:36	20.95	20.96	20.96	+0.31	120	8002
09:47:33	20.94	20.95	20.95	+0.30	6	7882
09:47:28	20.94	20.95	20.95	+0.30	214	7876
09:47:26	20.94	20.95	20.95	+0.30	5	7662
09:47:19	20.93	20.94	20.94	+0.29	1	7657
09:47:02	20.93	20.94	20.94	+0.29	3	7656
09:46:56	20.93	20.94	20.94	+0.29	11	7653
09:46:41	20.93	20.94	20.94	+0.29	1	7642
09:45:56	20.93	20.94	20.94	+0.29	12	7641
09:45:55	20.93	20.94	20.93	+0.28	1	7629
09:45:40	20.92	20.93	20.93	+0.28	10	7628
09:45:37	20.92	20.93	20.93	+0.28	10	7618
09:45:33	20.92	20.93	20.93	+0.28	12	7608
09:45:33	20.92	20.93	20.93	+0.28	12	7596
09:45:23	20.91	20.92	20.92	+0.27	2	7584
09:45:16	20.91	20.92	20.92	+0.27	8	7582
09:44:41	20.91	20.92	20.92	+0.27	11	7574
09:44:31	20.90	20.92	20.89	+0.24	68	7563
09:44:31	20.90	20.92	20.90	+0.25	291	7495
09:44:16	20.90	20.91	20.91	+0.26	1	7204
09:44:05	20.90	20.91	20.91	+0.26	3	7203
09:44:05	20.90	20.91	20.91	+0.26	12	7200
09:43:58	20.90	20.91	20.90	+0.25	1	7188
09:43:22	20.91	20.93	20.91	+0.26	3	7187
09:42:22	20.93	20.94	20.93	+0.28	1	7184
09:42:13	20.93	20.95	20.93	+0.28	1	7183
09:42:12	20.93	20.95	20.93	+0.28	3	7182
09:42:06	20.93	20.94	20.94	+0.29	2	7179
09:41:50	20.94	20.95	20.94	+0.29	2	7177
09:41:49	20.93	20.94	20.94	+0.29	4	7175
09:41:48	20.93	20.94	20.94	+0.29	12	7171
09:41:48	20.93	20.94	20.94	+0.29	12	7159
09:41:32	20.92	20.94	20.92	+0.27	6	7147
09:41:21	20.95	20.96	20.92	+0.27	4	7141
09:41:21	20.95	20.96	20.94	+0.29	4	7137
09:41:21	20.95	20.96	20.95	+0.30	2	7133
09:41:21	20.95	20.96	20.95	+0.30	2	7131
09:41:17	20.93	20.95	20.95	+0.30	1	7129
09:41:13	20.93	20.96	20.93	+0.28	1	7128
09:41:11	20.95	20.96	20.95	+0.30	5	7127
09:41:11	20.94	20.95	20.95	+0.30	4	7122
09:41:11	20.94	20.95	20.95	+0.30	7	7118
09:41:11	20.94	20.95	20.95	+0.30	12	7111
09:41:09	20.93	20.94	20.94	+0.29	10	7099
09:41:09	20.93	20.94	20.94	+0.29	12	7089
09:41:09	20.93	20.94	20.94	+0.29	12	7077
09:41:08	20.93	20.94	20.94	+0.29	12	7065
09:41:08	20.93	20.94	20.94	+0.29	12	7053
09:41:08	20.93	20.94	20.94	+0.29	9	7041
09:41:08	20.93	20.94	20.94	+0.29	3	7032
09:41:08	20.93	20.94	20.94	+0.29	9	7029
09:41:08	20.93	20.94	20.94	+0.29	3	7020
09:41:08	20.93	20.94	20.94	+0.29	12	7017
09:41:08	20.93	20.94	20.94	+0.29	12	7005
09:41:07	20.92	20.93	20.93	+0.28	5	6993
09:41:07	20.92	20.93	20.93	+0.28	12	6988
09:41:07	20.92	20.93	20.93	+0.28	12	6976
09:41:07	20.92	20.93	20.93	+0.28	12	6964
09:41:07	20.92	20.93	20.93	+0.28	12	6952
09:41:07	20.92	20.93	20.93	+0.28	12	6940
09:41:07	20.92	20.93	20.93	+0.28	12	6928
09:41:06	20.92	20.93	20.93	+0.28	12	6916
09:41:06	20.92	20.93	20.93	+0.28	12	6904
09:41:06	20.92	20.93	20.93	+0.28	12	6892
09:41:06	20.92	20.93	20.93	+0.28	7	6880
09:41:06	20.92	20.93	20.93	+0.28	5	6873
09:41:05	20.92	20.93	20.93	+0.28	12	6868
09:40:59	20.91	20.93	20.91	+0.26	1	6856
09:40:58	20.91	20.92	20.92	+0.27	2	6855
09:40:58	20.91	20.92	20.92	+0.27	12	6853
09:40:58	20.91	20.92	20.92	+0.27	12	6841
09:40:58	20.91	20.92	20.92	+0.27	12	6829
09:40:57	20.91	20.92	20.92	+0.27	12	6817
09:40:57	20.91	20.92	20.92	+0.27	12	6805
09:40:55	20.91	20.92	20.91	+0.26	4	6793
09:40:54	20.91	20.92	20.92	+0.27	12	6789
09:40:54	20.91	20.92	20.92	+0.27	12	6777
09:40:54	20.91	20.92	20.92	+0.27	12	6765
09:40:54	20.91	20.92	20.92	+0.27	12	6753
09:40:53	20.91	20.92	20.92	+0.27	12	6741
09:40:53	20.91	20.92	20.92	+0.27	12	6729
09:40:53	20.91	20.92	20.92	+0.27	12	6717
09:40:52	20.91	20.92	20.91	+0.26	5	6705
09:40:48	20.91	20.92	20.91	+0.26	3	6700
09:40:47	20.91	20.92	20.92	+0.27	12	6697
09:40:47	20.91	20.92	20.92	+0.27	12	6685
09:40:47	20.91	20.92	20.92	+0.27	12	6673
09:40:47	20.91	20.92	20.92	+0.27	12	6661
09:40:47	20.91	20.92	20.92	+0.27	12	6649
09:40:46	20.91	20.92	20.92	+0.27	12	6637
09:40:46	20.91	20.92	20.92	+0.27	12	6625
09:40:46	20.91	20.92	20.92	+0.27	12	6613
09:40:45	20.91	20.92	20.91	+0.26	2	6601
09:40:43	20.91	20.92	20.91	+0.26	2	6599
09:40:32	20.91	20.92	20.91	+0.26	1	6597
09:40:30	20.90	20.91	20.91	+0.26	88	6596
09:40:27	20.90	20.91	20.90	+0.25	10	6508
09:40:18	20.89	20.90	20.90	+0.25	3	6498
09:40:18	20.89	20.90	20.90	+0.25	10	6495
09:40:18	20.89	20.90	20.90	+0.25	10	6485
09:40:16	20.88	20.89	20.89	+0.24	10	6475
09:40:08	20.87	20.89	20.89	+0.24	1	6465
09:39:52	20.84	20.89	20.89	+0.24	3	6464
09:39:27	20.90	20.91	20.90	+0.25	1	6461
09:39:17	20.90	20.91	20.90	+0.25	1	6460
09:39:16	20.89	20.90	20.90	+0.25	106	6459
09:39:15	20.88	20.89	20.89	+0.24	4	6353
09:39:12	20.88	20.89	20.89	+0.24	65	6349
09:39:06	20.87	20.88	20.88	+0.23	4	6284
09:38:43	20.88	20.89	20.88	+0.23	2	6280
09:38:41	20.88	20.89	20.89	+0.24	60	6278
09:38:38	20.85	20.88	20.88	+0.23	3	6218
09:38:17	20.87	20.88	20.88	+0.23	125	6215
09:38:15	20.86	20.87	20.87	+0.22	2	6090
09:37:35	20.87	20.88	20.88	+0.23	10	6088
09:37:35	20.87	20.88	20.88	+0.23	10	6078
09:37:33	20.87	20.88	20.88	+0.23	1	6068
09:37:20	20.86	20.87	20.87	+0.22	32	6067
09:37:20	20.86	20.87	20.87	+0.22	10	6035
09:37:18	20.86	20.87	20.87	+0.22	2	6025
09:37:13	20.85	20.86	20.86	+0.21	11	6023
09:36:51	20.84	20.85	20.85	+0.20	2	6012
09:36:47	20.83	20.84	20.84	+0.19	10	6010
09:36:03	20.86	20.87	20.87	+0.22	69	6000
09:36:01	20.86	20.87	20.86	+0.21	4	5931
09:35:58	20.85	20.86	20.86	+0.21	1	5927
09:35:55	20.84	20.85	20.85	+0.20	10	5926
09:35:46	20.85	20.86	20.85	+0.20	20	5916
09:35:42	20.83	20.84	20.84	+0.19	1	5896
09:35:30	20.81	20.83	20.85	+0.20	70	5895
09:35:30	20.81	20.83	20.83	+0.18	10	5825
09:35:03	20.82	20.83	20.83	+0.18	2	5815
09:35:01	20.81	20.82	20.82	+0.17	1	5813
09:34:46	20.79	20.80	20.80	+0.15	19	5812
09:34:45	20.79	20.80	20.79	+0.14	4	5793
09:34:41	20.80	20.82	20.80	+0.15	1	5789
09:34:30	20.78	20.79	20.79	+0.14	1	5788
09:34:29	20.79	20.82	20.79	+0.14	1	5787
09:34:13	20.80	20.81	20.80	+0.15	14	5786
09:33:09	20.87	20.88	20.87	+0.22	1	5772
09:33:07	20.86	20.87	20.87	+0.22	10	5771
09:32:54	20.86	20.87	20.87	+0.22	10	5761
09:32:44	20.86	20.87	20.87	+0.22	6	5751
09:32:31	20.86	20.87	20.86	+0.21	1	5745
09:32:23	20.86	20.87	20.87	+0.22	1	5744
09:32:21	20.87	20.88	20.87	+0.22	1	5743
09:32:13	20.87	20.88	20.87	+0.22	1	5742
09:32:08	20.87	20.89	20.87	+0.22	30	5741
09:32:05	20.87	20.88	20.88	+0.23	6	5711
09:32:05	20.87	20.88	20.88	+0.23	10	5705
09:32:05	20.87	20.88	20.88	+0.23	10	5695
09:32:05	20.87	20.88	20.88	+0.23	10	5685
09:32:05	20.87	20.88	20.88	+0.23	10	5675
09:32:04	20.87	20.88	20.88	+0.23	10	5665
09:31:59	20.88	20.89	20.89	+0.24	10	5655
09:31:59	20.88	20.89	20.89	+0.24	10	5645
09:31:59	20.88	20.89	20.89	+0.24	10	5635
09:31:58	20.88	20.89	20.88	+0.23	5	5625
09:31:55	20.88	20.89	20.89	+0.24	10	5620
09:31:55	20.88	20.89	20.89	+0.24	10	5610
09:31:55	20.88	20.89	20.89	+0.24	10	5600
09:31:55	20.88	20.89	20.89	+0.24	10	5590
09:31:51	20.88	20.89	20.89	+0.24	10	5580
09:31:50	20.87	20.88	20.88	+0.23	9	5570
09:31:38	20.87	20.88	20.88	+0.23	3	5561
09:31:34	20.86	20.88	20.86	+0.21	4	5558
09:31:17	20.88	20.89	20.88	+0.23	80	5554
09:31:15	20.88	20.89	20.88	+0.23	5	5474
09:31:15	20.84	20.86	20.88	+0.23	51	5469
09:31:15	20.84	20.86	20.87	+0.22	267	5418
09:31:15	20.84	20.86	20.86	+0.21	47	5151
09:31:02	20.84	20.85	20.85	+0.20	94	5104
09:31:01	20.82	20.84	20.84	+0.19	265	5010
09:31:01	20.81	20.83	20.83	+0.18	5	4745
09:30:59	20.79	20.81	20.81	+0.16	1	4740
09:30:23	20.72	20.75	20.75	+0.10	10	4739
09:30:20	20.73	20.74	20.73	+0.08	1	4729
09:30:20	20.74	20.75	20.74	+0.09	7	4728
09:30:18	20.75	20.76	20.75	+0.10	4	4721
09:30:02	20.76	20.80	20.76	+0.11	2	4717
09:30:01	20.78	20.79	20.78	+0.13	3	4715
09:30:00	20.79	20.81	20.79	+0.14	240	4712
09:30:00	20.82	20.83	20.82	+0.17	10	4472
09:30:00	20.83	20.84	20.83	+0.18	10	4462
09:29:57	20.82	20.83	20.83	+0.18	1	4452
09:29:48	20.83	20.84	20.83	+0.18	1	4451
09:29:39	20.82	20.83	20.83	+0.18	46	4450
09:29:09	20.81	20.82	20.82	+0.17	16	4404
09:29:04	20.80	20.81	20.81	+0.16	103	4388
09:28:10	20.82	20.83	20.82	+0.17	3	4285
09:28:10	20.82	20.83	20.82	+0.17	1	4282
09:28:07	20.82	20.83	20.82	+0.17	2	4281
09:27:58	20.82	20.83	20.82	+0.17	2	4279
09:27:51	20.82	20.83	20.82	+0.17	4	4277
09:27:50	20.82	20.83	20.82	+0.17	2	4273
09:27:49	20.82	20.83	20.82	+0.17	1	4271
09:27:42	20.82	20.83	20.82	+0.17	1	4270
09:27:30	20.82	20.83	20.82	+0.17	4	4269
09:27:27	20.80	20.81	20.81	+0.16	3	4265
09:27:20	20.80	20.82	20.82	+0.17	44	4262
09:27:13	20.80	20.81	20.81	+0.16	85	4218
09:27:05	20.78	20.80	20.80	+0.15	3	4133
09:27:00	20.80	20.81	20.81	+0.16	77	4130
09:26:55	20.80	20.81	20.80	+0.15	1	4053
09:26:44	20.79	20.80	20.80	+0.15	2	4052
09:26:32	20.80	20.81	20.80	+0.15	10	4050
09:26:14	20.81	20.82	20.81	+0.16	4	4040
09:26:13	20.80	20.81	20.81	+0.16	8	4036
09:26:11	20.78	20.80	20.80	+0.15	19	4028
09:26:11	20.78	20.79	20.79	+0.14	6	4009
09:25:16	20.78	20.80	20.80	+0.15	4	4003
09:25:05	20.77	20.79	20.79	+0.14	2	3999
09:25:03	20.75	20.78	20.78	+0.13	33	3997
09:25:03	20.75	20.76	20.77	+0.12	2	3964
09:25:03	20.75	20.76	20.76	+0.11	10	3962
09:25:00	20.74	20.75	20.75	+0.10	1	3952
09:24:47	20.72	20.75	20.72	+0.07	1	3951
09:23:24	20.66	20.69	20.66	+0.01	2	3950
09:22:49	20.65	20.68	20.65	0	1	3948
09:22:30	20.65	20.66	20.65	0	3	3947
09:21:59	20.65	20.66	20.66	+0.01	1	3944
09:21:55	20.65	20.66	20.65	0	2	3943
09:21:46	20.64	20.65	20.66	+0.01	278	3941
09:21:46	20.64	20.65	20.65	0	172	3663
09:21:42	20.65	20.66	20.65	0	58	3491
09:21:18	20.66	20.67	20.66	+0.01	5	3433
09:21:08	20.66	20.67	20.66	+0.01	22	3428
09:20:51	20.66	20.67	20.66	+0.01	5	3406
09:20:33	20.65	20.66	20.66	+0.01	1	3401
09:20:27	20.65	20.66	20.66	+0.01	1	3400
09:20:24	20.65	20.66	20.66	+0.01	5	3399
09:20:02	20.66	20.67	20.66	+0.01	54	3394
09:19:34	20.66	20.67	20.66	+0.01	1	3340
09:19:29	20.66	20.67	20.67	+0.02	2	3339
09:19:22	20.66	20.67	20.67	+0.02	10	3337
09:19:20	20.66	20.67	20.67	+0.02	1	3327
09:19:17	20.67	20.68	20.67	+0.02	14	3326
09:19:04	20.67	20.68	20.67	+0.02	1	3312
09:18:46	20.67	20.68	20.67	+0.02	3	3311
09:18:44	20.67	20.68	20.67	+0.02	5	3308
09:17:37	20.69	20.70	20.69	+0.04	72	3303
09:17:35	20.70	20.71	20.70	+0.05	1	3231
09:17:30	20.70	20.72	20.70	+0.05	1	3230
09:17:07	20.70	20.71	20.70	+0.05	59	3229
09:17:06	20.70	20.71	20.71	+0.06	5	3170
09:16:43	20.70	20.71	20.71	+0.06	3	3165
09:16:34	20.71	20.72	20.71	+0.06	10	3162
09:16:03	20.71	20.72	20.71	+0.06	274	3152
09:16:02	20.71	20.72	20.72	+0.07	6	2878
09:16:01	20.71	20.72	20.71	+0.06	230	2872
09:16:00	20.72	20.73	20.72	+0.07	3	2642
09:15:43	20.73	20.74	20.72	+0.07	210	2639
09:15:43	20.73	20.74	20.73	+0.08	32	2429
09:15:42	20.73	20.75	20.73	+0.08	499	2397
09:15:38	20.75	20.76	20.75	+0.10	1	1898
09:14:55	20.80	20.81	20.81	+0.16	2	1897
09:14:42	20.80	20.81	20.80	+0.15	1	1895
09:14:37	20.80	20.81	20.80	+0.15	8	1894
09:13:48	20.80	20.81	20.80	+0.15	4	1886
09:13:41	20.79	20.80	20.80	+0.15	190	1882
09:13:23	20.79	20.80	20.80	+0.15	10	1692
09:13:17	20.79	20.80	20.80	+0.15	1	1682
09:13:15	20.79	20.80	20.80	+0.15	1	1681
09:12:43	20.78	20.79	20.79	+0.14	14	1680
09:12:29	20.78	20.79	20.78	+0.13	2	1666
09:12:21	20.78	20.79	20.78	+0.13	2	1664
09:10:45	20.77	20.78	20.78	+0.13	6	1662
09:10:42	20.77	20.78	20.78	+0.13	5	1656
09:10:27	20.76	20.77	20.77	+0.12	34	1651
09:10:27	20.75	20.76	20.76	+0.11	9	1617
09:10:22	20.75	20.76	20.76	+0.11	3	1608
09:10:19	20.75	20.76	20.76	+0.11	10	1605
09:10:17	20.75	20.76	20.76	+0.11	1	1595
09:10:13	20.75	20.76	20.76	+0.11	1	1594
09:10:00	20.75	20.76	20.76	+0.11	5	1593
09:09:55	20.75	20.76	20.75	+0.10	1	1588
09:09:47	20.74	20.75	20.75	+0.10	1	1587
09:09:27	20.74	20.75	20.75	+0.10	10	1586
09:09:20	20.74	20.75	20.74	+0.09	20	1576
09:08:09	20.73	20.74	20.73	+0.08	1	1556
09:07:53	20.73	20.74	20.74	+0.09	3	1555
09:06:26	20.75	20.76	20.75	+0.10	18	1552
09:06:18	20.75	20.76	20.75	+0.10	2	1534
09:05:03	20.75	20.76	20.75	+0.10	54	1532
09:04:55	20.75	20.76	20.75	+0.10	1	1478
09:04:52	20.75	20.76	20.75	+0.10	1	1477
09:04:43	20.75	20.76	20.75	+0.10	20	1476
09:04:37	20.74	20.75	20.75	+0.10	4	1456
09:04:36	20.74	20.75	20.74	+0.09	1	1452
09:04:31	20.74	20.75	20.74	+0.09	1	1451
09:04:29	20.74	20.75	20.75	+0.10	3	1450
09:04:08	20.74	20.75	20.74	+0.09	8	1447
09:04:06	20.74	20.75	20.74	+0.09	4	1439
09:04:02	20.74	20.75	20.75	+0.10	4	1435
09:03:43	20.75	20.76	20.75	+0.10	2	1431
09:03:41	20.75	20.76	20.75	+0.10	3	1429
09:03:41	20.75	20.76	20.75	+0.10	2	1426
09:03:39	20.75	20.76	20.75	+0.10	4	1424
09:03:27	20.75	20.76	20.75	+0.10	1	1420
09:02:50	20.74	20.76	20.76	+0.11	2	1419
09:02:41	20.75	20.76	20.76	+0.11	10	1417
09:02:41	20.75	20.76	20.76	+0.11	10	1407
09:02:40	20.75	20.76	20.75	+0.10	2	1397
09:02:36	20.75	20.76	20.76	+0.11	1	1395
09:02:31	20.74	20.75	20.75	+0.10	3	1394
09:02:21	20.74	20.75	20.74	+0.09	2	1391
09:01:32	20.76	20.77	20.76	+0.11	1	1389
09:01:14	20.76	20.77	20.76	+0.11	1	1388
09:01:13	20.75	20.76	20.76	+0.11	10	1387
09:01:13	20.75	20.76	20.76	+0.11	10	1377
09:01:12	20.75	20.77	20.77	+0.12	1	1367
09:01:04	20.75	20.76	20.76	+0.11	9	1366
09:01:03	20.75	20.76	20.76	+0.11	10	1357
09:01:03	20.75	20.76	20.76	+0.11	10	1347
09:01:02	20.74	20.75	20.75	+0.10	2	1337
09:01:02	20.74	20.75	20.75	+0.10	10	1335
09:00:59	20.73	20.74	20.74	+0.09	7	1325
09:00:55	20.72	20.73	20.73	+0.08	9	1318
09:00:54	20.72	20.73	20.72	+0.07	2	1309
09:00:49	20.71	20.72	20.72	+0.07	26	1307
09:00:46	20.71	20.72	20.72	+0.07	4	1281
09:00:42	20.70	20.71	20.71	+0.06	11	1277
09:00:34	20.70	20.71	20.71	+0.06	1	1266
09:00:28	20.69	20.70	20.70	+0.05	2	1265
09:00:08	20.64	20.68	20.68	+0.03	10	1263
09:00:03	20.64	20.65	20.65	0	1	1253
09:00:03	--	--	20.64	-0.01	28	1252

　

其他人也逛...

POCO X8 Pro 8G/256G

Apple iPhone 17 (256G)

enerpad UFO 磁吸快充固態行動電源 10000mAh MX-10000

vivo Y21 5G (6G/128G) 兩入組

MyCard 3000點虛擬點數卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

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

PChome 購物儲值1,000元

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

樂天Kobo Clara Colour 6吋彩色電子書閱讀器 | 白。16GB

臺灣漫遊錄

App Store Card $ 6000 - 數位序號

App Store Card $ 1000 - 數位序號

Apple iPhone 17 (256G)

PChome 購物儲值3,000元

資安署助中小企業強化防護　免...

台積電ADR10日下跌19.17美元跌...

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

‧台積電帶動熊本旅客激增　周邊...
‧英國科技新創企業找資金與合作...
‧【歐股盤後】多收跌

加密貨幣

比特幣BTC	62619.74	976.53	1.58%
以太幣ETH	1650.06	12.43	0.76%
瑞波幣XRP	1.12	-0.02	-1.51%
比特幣現金BCH	199.94	-3.59	-1.76%
萊特幣LTC	42.68	-0.33	-0.76%
卡達幣ADA	0.166047	0.00	0.47%
波場幣TRX	0.321573	0.00	-0.32%
恆星幣XLM	0.190504	0.00	-0.98%

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。