最新歐斯特羅：台灣引領AI轉型對Google創新策略至關重要熱門電桿化身山林守護者台電揭「桿號」指路密碼

更新報價

期元大S&P原油反1 (00673R) ETF 上市

13.91 ▼-0.21 -1.49% 2.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.21	15,949	13.91	110	13.92	750	13.83	13.91	13.79	14.12

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	13.91	13.92	13.91	-0.21	184	15949
13:30:00	13.91	13.92	13.91	-0.21	552	15765
13:24:46	13.90	13.91	13.90	-0.22	5	15213
13:24:45	13.89	13.90	13.90	-0.22	1	15208
13:24:29	13.88	13.89	13.89	-0.23	42	15207
13:24:17	13.88	13.89	13.89	-0.23	1	15165
13:23:56	13.88	13.89	13.89	-0.23	1	15164
13:23:50	13.89	13.90	13.89	-0.23	36	15163
13:23:29	13.89	13.90	13.90	-0.22	4	15127
13:23:19	13.88	13.90	13.90	-0.22	200	15123
13:23:04	13.89	13.90	13.89	-0.23	165	14923
13:22:56	13.90	13.91	13.90	-0.22	42	14758
13:22:48	13.90	13.91	13.90	-0.22	1	14716
13:22:41	13.90	13.91	13.90	-0.22	2	14715
13:22:27	13.90	13.91	13.90	-0.22	6	14713
13:22:17	13.90	13.91	13.90	-0.22	4	14707
13:22:14	13.90	13.91	13.90	-0.22	344	14703
13:22:08	13.90	13.91	13.90	-0.22	10	14359
13:22:02	13.90	13.91	13.90	-0.22	200	14349
13:21:59	13.89	13.90	13.90	-0.22	52	14149
13:21:43	13.89	13.90	13.90	-0.22	1	14097
13:21:33	13.89	13.90	13.90	-0.22	1	14096
13:21:12	13.88	13.89	13.89	-0.23	1	14095
13:21:08	13.88	13.89	13.89	-0.23	5	14094
13:21:06	13.89	13.90	13.89	-0.23	7	14089
13:21:05	13.89	13.90	13.89	-0.23	61	14082
13:20:32	13.89	13.90	13.89	-0.23	2	14021
13:20:30	13.88	13.89	13.89	-0.23	20	14019
13:20:27	13.88	13.89	13.89	-0.23	1	13999
13:20:20	13.88	13.89	13.89	-0.23	7	13998
13:19:55	13.88	13.89	13.88	-0.24	5	13991
13:19:46	13.88	13.89	13.88	-0.24	5	13986
13:19:19	13.88	13.89	13.88	-0.24	200	13981
13:18:51	13.88	13.89	13.88	-0.24	200	13781
13:18:45	13.88	13.89	13.89	-0.23	1	13581
13:18:24	13.88	13.89	13.89	-0.23	5	13580
13:18:18	13.88	13.89	13.89	-0.23	10	13575
13:18:10	13.88	13.89	13.88	-0.24	3	13565
13:17:28	13.88	13.89	13.89	-0.23	10	13562
13:16:37	13.88	13.89	13.89	-0.23	50	13552
13:16:32	13.89	13.90	13.89	-0.23	85	13502
13:16:14	13.89	13.90	13.89	-0.23	5	13417
13:15:45	13.88	13.89	13.89	-0.23	1	13412
13:15:21	13.88	13.89	13.89	-0.23	1	13411
13:15:20	13.88	13.89	13.89	-0.23	4	13410
13:15:02	13.89	13.90	13.89	-0.23	109	13406
13:14:35	13.89	13.90	13.90	-0.22	37	13297
13:14:25	13.89	13.90	13.89	-0.23	2	13260
13:13:54	13.89	13.90	13.90	-0.22	1	13258
13:13:52	13.89	13.90	13.90	-0.22	1	13257
13:13:46	13.89	13.90	13.90	-0.22	1	13256
13:13:44	13.89	13.90	13.89	-0.23	5	13255
13:13:43	13.89	13.90	13.89	-0.23	8	13250
13:13:39	13.89	13.90	13.90	-0.22	5	13242
13:13:36	13.89	13.90	13.90	-0.22	25	13237
13:12:51	13.89	13.90	13.89	-0.23	400	13212
13:12:47	13.89	13.90	13.89	-0.23	16	12812
13:11:41	13.88	13.89	13.89	-0.23	46	12796
13:11:33	13.88	13.89	13.89	-0.23	10	12750
13:11:03	13.89	13.90	13.89	-0.23	44	12740
13:10:35	13.88	13.89	13.89	-0.23	222	12696
13:10:23	13.88	13.89	13.88	-0.24	8	12474
13:08:54	13.88	13.89	13.88	-0.24	2	12466
13:08:27	13.87	13.89	13.89	-0.23	5	12464
13:08:22	13.87	13.89	13.87	-0.25	2	12459
13:08:17	13.88	13.89	13.88	-0.24	3	12457
13:08:10	13.88	13.89	13.88	-0.24	5	12454
13:07:52	13.87	13.88	13.88	-0.24	6	12449
13:07:34	13.87	13.88	13.88	-0.24	1	12443
13:07:05	13.86	13.87	13.87	-0.25	7	12442
13:06:48	13.86	13.87	13.86	-0.26	5	12435
13:06:41	13.86	13.87	13.87	-0.25	1	12430
13:06:16	13.86	13.87	13.87	-0.25	30	12429
13:06:11	13.86	13.87	13.86	-0.26	8	12399
13:06:02	13.86	13.87	13.87	-0.25	3	12391
13:06:00	13.86	13.87	13.87	-0.25	1	12388
13:05:59	13.86	13.87	13.87	-0.25	25	12387
13:05:50	13.86	13.87	13.87	-0.25	3	12362
13:05:25	13.86	13.87	13.87	-0.25	2	12359
13:05:07	13.86	13.87	13.87	-0.25	2	12357
13:04:36	13.86	13.87	13.87	-0.25	1	12355
13:04:06	13.86	13.87	13.87	-0.25	16	12354
13:03:27	13.86	13.87	13.87	-0.25	2	12338
13:03:13	13.86	13.87	13.87	-0.25	1	12336
13:03:07	13.87	13.88	13.87	-0.25	96	12335
13:03:05	13.87	13.88	13.88	-0.24	1	12239
13:02:32	13.88	13.89	13.88	-0.24	13	12238
13:01:58	13.88	13.89	13.88	-0.24	2	12225
13:01:54	13.87	13.89	13.89	-0.23	10	12223
13:01:43	13.87	13.88	13.88	-0.24	1	12213
13:01:21	13.87	13.88	13.88	-0.24	10	12212
13:01:00	13.87	13.88	13.88	-0.24	1	12202
13:00:46	13.87	13.88	13.88	-0.24	20	12201
13:00:27	13.87	13.88	13.88	-0.24	2	12181
13:00:26	13.88	13.89	13.88	-0.24	18	12179
13:00:20	13.88	13.90	13.88	-0.24	200	12161
13:00:13	13.89	13.90	13.89	-0.23	398	11961
12:59:25	13.89	13.90	13.89	-0.23	2	11563
12:59:19	13.89	13.90	13.89	-0.23	5	11561
12:59:15	13.89	13.90	13.90	-0.22	1	11556
12:58:36	13.89	13.90	13.89	-0.23	1	11555
12:58:14	13.89	13.90	13.89	-0.23	1	11554
12:58:09	13.89	13.90	13.89	-0.23	5	11553
12:57:41	13.89	13.90	13.89	-0.23	100	11548
12:57:05	13.89	13.90	13.90	-0.22	1	11448
12:57:04	13.89	13.90	13.90	-0.22	1	11447
12:56:57	13.89	13.90	13.90	-0.22	1	11446
12:56:02	13.89	13.90	13.90	-0.22	4	11445
12:56:02	13.89	13.90	13.90	-0.22	1	11441
12:55:56	13.89	13.90	13.90	-0.22	2	11440
12:55:48	13.89	13.90	13.90	-0.22	1	11438
12:55:44	13.89	13.90	13.90	-0.22	3	11437
12:55:17	13.89	13.90	13.90	-0.22	37	11434
12:54:55	13.89	13.90	13.89	-0.23	2	11397
12:54:42	13.89	13.90	13.89	-0.23	1	11395
12:54:37	13.89	13.90	13.90	-0.22	3	11394
12:54:29	13.89	13.90	13.89	-0.23	2	11391
12:54:12	13.89	13.90	13.90	-0.22	2	11389
12:53:17	13.89	13.90	13.89	-0.23	5	11387
12:53:08	13.89	13.90	13.89	-0.23	1	11382
12:52:45	13.89	13.90	13.89	-0.23	3	11381
12:52:39	13.89	13.90	13.89	-0.23	2	11378
12:52:18	13.88	13.89	13.89	-0.23	48	11376
12:52:03	13.88	13.89	13.88	-0.24	80	11328
12:51:53	13.88	13.89	13.88	-0.24	1	11248
12:51:25	13.88	13.89	13.88	-0.24	1	11247
12:51:19	13.88	13.89	13.88	-0.24	1	11246
12:50:39	13.89	13.90	13.89	-0.23	189	11245
12:50:03	13.89	13.90	13.89	-0.23	2	11056
12:49:58	13.89	13.90	13.89	-0.23	1	11054
12:49:50	13.89	13.90	13.89	-0.23	2	11053
12:49:45	13.89	13.90	13.89	-0.23	1	11051
12:49:34	13.89	13.90	13.89	-0.23	2	11050
12:49:30	13.89	13.90	13.89	-0.23	1	11048
12:49:21	13.89	13.90	13.89	-0.23	2	11047
12:49:12	13.89	13.90	13.90	-0.22	5	11045
12:49:03	13.89	13.90	13.90	-0.22	1	11040
12:48:59	13.89	13.90	13.89	-0.23	2	11039
12:48:39	13.89	13.90	13.89	-0.23	1	11037
12:48:06	13.89	13.90	13.90	-0.22	10	11036
12:48:01	13.89	13.90	13.90	-0.22	1	11026
12:47:54	13.89	13.90	13.89	-0.23	1	11025
12:47:41	13.89	13.90	13.89	-0.23	1	11024
12:47:26	13.88	13.89	13.89	-0.23	4	11023
12:47:12	13.88	13.89	13.88	-0.24	1	11019
12:46:12	13.88	13.89	13.88	-0.24	1	11018
12:45:43	13.88	13.89	13.89	-0.23	2	11017
12:45:41	13.88	13.89	13.89	-0.23	20	11015
12:45:20	13.88	13.89	13.89	-0.23	1	10995
12:45:05	13.87	13.88	13.88	-0.24	23	10994
12:43:34	13.87	13.88	13.87	-0.25	6	10971
12:43:13	13.86	13.87	13.87	-0.25	1	10965
12:42:55	13.86	13.87	13.87	-0.25	1	10964
12:42:52	13.86	13.87	13.87	-0.25	1	10963
12:42:50	13.86	13.87	13.87	-0.25	10	10962
12:42:39	13.86	13.87	13.87	-0.25	3	10952
12:42:22	13.86	13.87	13.87	-0.25	2	10949
12:42:15	13.86	13.87	13.87	-0.25	2	10947
12:41:59	13.86	13.87	13.87	-0.25	1	10945
12:41:48	13.86	13.87	13.87	-0.25	1	10944
12:41:38	13.86	13.87	13.87	-0.25	35	10943
12:41:35	13.86	13.87	13.87	-0.25	5	10908
12:41:13	13.86	13.87	13.87	-0.25	2	10903
12:40:05	13.86	13.87	13.87	-0.25	1	10901
12:40:00	13.86	13.87	13.87	-0.25	5	10900
12:39:59	13.86	13.87	13.87	-0.25	5	10895
12:39:34	13.86	13.87	13.87	-0.25	1	10890
12:39:00	13.86	13.87	13.86	-0.26	1	10889
12:37:59	13.86	13.87	13.86	-0.26	10	10888
12:36:12	13.86	13.87	13.86	-0.26	4	10878
12:36:01	13.86	13.87	13.87	-0.25	3	10874
12:35:56	13.86	13.87	13.87	-0.25	1	10871
12:35:43	13.86	13.87	13.87	-0.25	1	10870
12:35:04	13.86	13.87	13.87	-0.25	1	10869
12:34:56	13.86	13.87	13.87	-0.25	20	10868
12:34:48	13.86	13.87	13.87	-0.25	2	10848
12:34:13	13.86	13.87	13.87	-0.25	2	10846
12:33:29	13.86	13.87	13.87	-0.25	30	10844
12:33:16	13.86	13.87	13.87	-0.25	1	10814
12:32:44	13.85	13.86	13.86	-0.26	1	10813
12:32:28	13.86	13.87	13.86	-0.26	5	10812
12:31:54	13.86	13.87	13.86	-0.26	2	10807
12:31:27	13.86	13.87	13.86	-0.26	26	10805
12:31:19	13.86	13.87	13.87	-0.25	1	10779
12:30:14	13.85	13.87	13.87	-0.25	10	10778
12:29:41	13.85	13.86	13.86	-0.26	20	10768
12:29:36	13.86	13.87	13.86	-0.26	43	10748
12:29:23	13.86	13.87	13.87	-0.25	5	10705
12:29:18	13.86	13.87	13.87	-0.25	1	10700
12:29:17	13.86	13.87	13.87	-0.25	5	10699
12:29:16	13.86	13.87	13.87	-0.25	30	10694
12:29:15	13.86	13.87	13.87	-0.25	1	10664
12:29:11	13.86	13.87	13.87	-0.25	10	10663
12:28:29	13.86	13.87	13.87	-0.25	5	10653
12:27:38	13.86	13.87	13.86	-0.26	15	10648
12:27:31	13.86	13.87	13.86	-0.26	1	10633
12:27:11	13.86	13.87	13.86	-0.26	15	10632
12:26:23	13.86	13.87	13.86	-0.26	1	10617
12:26:19	13.86	13.87	13.86	-0.26	5	10616
12:26:17	13.86	13.87	13.87	-0.25	20	10611
12:26:05	13.86	13.87	13.87	-0.25	10	10591
12:25:58	13.86	13.87	13.87	-0.25	6	10581
12:25:53	13.86	13.87	13.86	-0.26	1	10575
12:25:47	13.86	13.87	13.86	-0.26	1	10574
12:25:16	13.86	13.87	13.87	-0.25	5	10573
12:25:10	13.87	13.88	13.87	-0.25	5	10568
12:24:54	13.86	13.87	13.87	-0.25	1	10563
12:24:45	13.87	13.88	13.87	-0.25	1	10562
12:24:19	13.86	13.87	13.87	-0.25	30	10561
12:24:10	13.86	13.87	13.87	-0.25	1	10531
12:24:06	13.86	13.87	13.87	-0.25	3	10530
12:23:39	13.86	13.87	13.86	-0.26	2	10527
12:20:10	13.85	13.86	13.86	-0.26	4	10525
12:19:58	13.85	13.86	13.86	-0.26	1	10521
12:19:41	13.85	13.86	13.85	-0.27	1	10520
12:19:35	13.85	13.86	13.86	-0.26	30	10519
12:19:31	13.85	13.86	13.86	-0.26	1	10489
12:19:07	13.85	13.86	13.86	-0.26	2	10488
12:19:07	13.85	13.86	13.86	-0.26	1	10486
12:17:55	13.85	13.86	13.86	-0.26	30	10485
12:17:04	13.85	13.86	13.86	-0.26	15	10455
12:16:31	13.85	13.86	13.85	-0.27	1	10440
12:16:05	13.85	13.86	13.85	-0.27	1	10439
12:14:47	13.85	13.86	13.85	-0.27	3	10438
12:14:43	13.85	13.86	13.85	-0.27	2	10435
12:14:41	13.85	13.86	13.85	-0.27	1	10433
12:11:35	13.84	13.85	13.84	-0.28	1	10432
12:11:32	13.85	13.86	13.85	-0.27	89	10431
12:10:09	13.84	13.85	13.85	-0.27	1	10342
12:09:34	13.84	13.85	13.85	-0.27	50	10341
12:08:35	13.84	13.85	13.85	-0.27	10	10291
12:07:52	13.84	13.85	13.85	-0.27	1	10281
12:07:41	13.84	13.85	13.85	-0.27	30	10280
12:06:43	13.84	13.85	13.85	-0.27	1	10250
12:06:39	13.84	13.85	13.85	-0.27	1	10249
12:06:34	13.84	13.85	13.85	-0.27	37	10248
12:06:19	13.84	13.85	13.85	-0.27	1	10211
12:05:45	13.84	13.85	13.85	-0.27	2	10210
12:05:34	13.84	13.85	13.85	-0.27	1	10208
12:05:16	13.84	13.85	13.85	-0.27	10	10207
12:04:56	13.84	13.85	13.85	-0.27	1	10197
12:04:46	13.84	13.85	13.85	-0.27	1	10196
12:03:17	13.84	13.85	13.85	-0.27	1	10195
12:03:01	13.84	13.85	13.84	-0.28	5	10194
12:00:32	13.84	13.85	13.84	-0.28	56	10189
12:00:05	13.84	13.85	13.85	-0.27	10	10133
11:57:08	13.84	13.85	13.84	-0.28	6	10123
11:55:31	13.84	13.85	13.84	-0.28	1	10117
11:55:11	13.84	13.85	13.84	-0.28	10	10116
11:54:41	13.84	13.85	13.84	-0.28	1	10106
11:54:20	13.84	13.85	13.84	-0.28	5	10105
11:53:31	13.84	13.85	13.84	-0.28	4	10100
11:53:11	13.84	13.85	13.84	-0.28	4	10096
11:50:51	13.83	13.84	13.84	-0.28	4	10092
11:50:48	13.83	13.84	13.84	-0.28	10	10088
11:50:44	13.83	13.84	13.84	-0.28	1	10078
11:50:07	13.83	13.84	13.84	-0.28	1	10077
11:50:07	13.83	13.84	13.84	-0.28	2	10076
11:50:03	13.83	13.84	13.84	-0.28	9	10074
11:50:01	13.83	13.84	13.84	-0.28	1	10065
11:49:48	13.83	13.84	13.84	-0.28	3	10064
11:49:30	13.83	13.84	13.83	-0.29	1	10061
11:49:19	13.83	13.84	13.84	-0.28	1	10060
11:46:04	13.83	13.84	13.83	-0.29	15	10059
11:45:35	13.83	13.84	13.83	-0.29	1	10044
11:45:22	13.83	13.84	13.84	-0.28	1	10043
11:45:19	13.83	13.84	13.84	-0.28	1	10042
11:45:12	13.83	13.84	13.84	-0.28	5	10041
11:44:54	13.83	13.84	13.84	-0.28	2	10036
11:43:01	13.83	13.84	13.83	-0.29	1	10034
11:42:24	13.83	13.84	13.84	-0.28	1	10033
11:42:21	13.83	13.84	13.84	-0.28	4	10032
11:42:17	13.83	13.84	13.84	-0.28	25	10028
11:40:30	13.82	13.83	13.83	-0.29	5	10003
11:40:17	13.82	13.83	13.83	-0.29	50	9998
11:40:02	13.83	13.84	13.83	-0.29	8	9948
11:39:56	13.82	13.83	13.83	-0.29	12	9940
11:39:54	13.82	13.83	13.83	-0.29	2	9928
11:39:48	13.82	13.83	13.83	-0.29	1	9926
11:39:47	13.82	13.83	13.83	-0.29	5	9925
11:39:39	13.82	13.83	13.83	-0.29	2	9920
11:39:33	13.82	13.83	13.83	-0.29	10	9918
11:39:25	13.82	13.83	13.83	-0.29	2	9908
11:38:42	13.82	13.83	13.83	-0.29	1	9906
11:38:36	13.83	13.84	13.83	-0.29	2	9905
11:35:06	13.81	13.83	13.81	-0.31	1	9903
11:33:38	13.81	13.82	13.81	-0.31	5	9902
11:33:36	13.81	13.82	13.81	-0.31	2	9897
11:33:36	13.81	13.82	13.81	-0.31	5	9895
11:33:21	13.82	13.83	13.82	-0.30	167	9890
11:33:02	13.82	13.83	13.82	-0.30	200	9723
11:33:00	13.82	13.83	13.83	-0.29	1	9523
11:32:48	13.82	13.83	13.83	-0.29	3	9522
11:32:35	13.82	13.83	13.83	-0.29	1	9519
11:32:26	13.82	13.83	13.83	-0.29	1	9518
11:31:19	13.83	13.84	13.83	-0.29	16	9517
11:30:29	13.83	13.84	13.84	-0.28	2	9501
11:29:14	13.83	13.84	13.83	-0.29	2	9499
11:28:44	13.83	13.84	13.83	-0.29	20	9497
11:28:34	13.83	13.84	13.83	-0.29	5	9477
11:27:57	13.84	13.85	13.84	-0.28	24	9472
11:25:44	13.83	13.84	13.84	-0.28	1	9448
11:24:23	13.83	13.85	13.85	-0.27	1	9447
11:24:20	13.83	13.85	13.85	-0.27	1	9446
11:24:18	13.84	13.85	13.84	-0.28	121	9445
11:24:07	13.84	13.85	13.85	-0.27	1	9324
11:23:04	13.84	13.85	13.84	-0.28	1	9323
11:22:30	13.84	13.85	13.84	-0.28	1	9322
11:22:19	13.83	13.84	13.84	-0.28	2	9321
11:22:10	13.83	13.84	13.84	-0.28	1	9319
11:22:00	13.83	13.84	13.84	-0.28	1	9318
11:19:18	13.82	13.83	13.83	-0.29	2	9317
11:18:27	13.83	13.84	13.82	-0.30	7	9315
11:18:27	13.83	13.84	13.83	-0.29	3	9308
11:16:40	13.82	13.84	13.82	-0.30	1	9305
11:16:09	13.82	13.83	13.83	-0.29	1	9304
11:15:55	13.83	13.84	13.83	-0.29	138	9303
11:15:16	13.84	13.85	13.84	-0.28	32	9165
11:15:02	13.84	13.85	13.84	-0.28	200	9133
11:13:51	13.84	13.85	13.85	-0.27	2	8933
11:13:00	13.84	13.85	13.85	-0.27	7	8931
11:12:52	13.85	13.86	13.85	-0.27	117	8924
11:11:45	13.85	13.86	13.85	-0.27	4	8807
11:11:33	13.86	13.87	13.86	-0.26	5	8803
11:11:17	13.86	13.87	13.86	-0.26	8	8798
11:10:55	13.86	13.87	13.86	-0.26	3	8790
11:10:47	13.85	13.86	13.85	-0.27	5	8787
11:10:46	13.85	13.86	13.86	-0.26	6	8782
11:10:35	13.85	13.86	13.86	-0.26	9	8776
11:09:56	13.85	13.86	13.86	-0.26	30	8767
11:09:44	13.85	13.86	13.86	-0.26	1	8737
11:09:17	13.85	13.86	13.86	-0.26	2	8736
11:08:53	13.86	13.87	13.86	-0.26	3	8734
11:06:55	13.85	13.86	13.86	-0.26	1	8731
11:05:43	13.85	13.86	13.85	-0.27	4	8730
11:04:51	13.85	13.86	13.86	-0.26	2	8726
11:04:48	13.85	13.86	13.86	-0.26	1	8724
11:04:26	13.85	13.86	13.86	-0.26	1	8723
11:04:14	13.85	13.86	13.86	-0.26	1	8722
11:03:07	13.85	13.86	13.86	-0.26	8	8721
11:01:56	13.85	13.86	13.86	-0.26	1	8713
11:01:26	13.85	13.86	13.86	-0.26	5	8712
11:00:21	13.84	13.85	13.85	-0.27	5	8707
10:59:48	13.84	13.86	13.86	-0.26	2	8702
10:59:39	13.85	13.86	13.85	-0.27	5	8700
10:59:10	13.85	13.86	13.85	-0.27	107	8695
10:58:43	13.85	13.86	13.86	-0.26	1	8588
10:58:32	13.84	13.85	13.85	-0.27	8	8587
10:58:27	13.84	13.85	13.85	-0.27	1	8579
10:58:25	13.84	13.85	13.85	-0.27	1	8578
10:57:36	13.84	13.85	13.85	-0.27	20	8577
10:57:24	13.84	13.85	13.85	-0.27	8	8557
10:57:07	13.84	13.85	13.85	-0.27	10	8549
10:56:10	13.85	13.86	13.85	-0.27	8	8539
10:55:54	13.85	13.86	13.85	-0.27	2	8531
10:55:00	13.85	13.86	13.85	-0.27	5	8529
10:54:55	13.85	13.86	13.85	-0.27	1	8524
10:54:10	13.85	13.86	13.85	-0.27	33	8523
10:53:04	13.84	13.85	13.85	-0.27	2	8490
10:52:29	13.84	13.85	13.85	-0.27	1	8488
10:52:11	13.84	13.85	13.85	-0.27	10	8487
10:52:07	13.84	13.85	13.85	-0.27	2	8477
10:51:50	13.85	13.86	13.85	-0.27	20	8475
10:51:15	13.84	13.85	13.85	-0.27	1	8455
10:51:03	13.84	13.85	13.85	-0.27	1	8454
10:50:38	13.84	13.86	13.84	-0.28	1	8453
10:50:08	13.84	13.85	13.84	-0.28	2	8452
10:49:48	13.84	13.85	13.85	-0.27	5	8450
10:49:31	13.84	13.85	13.85	-0.27	19	8445
10:49:28	13.85	13.86	13.85	-0.27	1	8426
10:49:02	13.85	13.86	13.85	-0.27	21	8425
10:48:45	13.85	13.86	13.85	-0.27	21	8404
10:48:38	13.85	13.86	13.85	-0.27	4	8383
10:47:41	13.85	13.86	13.85	-0.27	10	8379
10:46:38	13.85	13.86	13.85	-0.27	1	8369
10:44:34	13.84	13.85	13.85	-0.27	2	8368
10:44:20	13.84	13.85	13.85	-0.27	7	8366
10:43:53	13.84	13.85	13.85	-0.27	36	8359
10:43:49	13.85	13.86	13.85	-0.27	6	8323
10:41:59	13.85	13.86	13.85	-0.27	1	8317
10:40:49	13.84	13.85	13.85	-0.27	7	8316
10:40:38	13.84	13.85	13.85	-0.27	2	8309
10:40:16	13.85	13.86	13.85	-0.27	1	8307
10:40:05	13.85	13.86	13.85	-0.27	5	8306
10:39:32	13.84	13.85	13.85	-0.27	20	8301
10:38:53	13.85	13.86	13.85	-0.27	38	8281
10:38:35	13.85	13.86	13.86	-0.26	72	8243
10:37:54	13.84	13.85	13.85	-0.27	1	8171
10:35:58	13.84	13.85	13.84	-0.28	1	8170
10:35:39	13.84	13.85	13.84	-0.28	15	8169
10:35:23	13.84	13.85	13.84	-0.28	1	8154
10:34:35	13.84	13.85	13.84	-0.28	2	8153
10:33:47	13.84	13.85	13.85	-0.27	20	8151
10:33:44	13.84	13.85	13.85	-0.27	4	8131
10:33:15	13.84	13.85	13.85	-0.27	1	8127
10:31:33	13.83	13.84	13.83	-0.29	2	8126
10:30:55	13.82	13.83	13.83	-0.29	1	8124
10:30:00	13.83	13.84	13.83	-0.29	12	8123
10:29:37	13.83	13.84	13.83	-0.29	3	8111
10:26:23	13.82	13.83	13.83	-0.29	2	8108
10:26:22	13.82	13.83	13.83	-0.29	3	8106
10:25:27	13.82	13.83	13.83	-0.29	10	8103
10:24:27	13.82	13.83	13.83	-0.29	5	8093
10:24:20	13.82	13.83	13.83	-0.29	10	8088
10:24:12	13.82	13.83	13.83	-0.29	8	8078
10:23:03	13.81	13.82	13.82	-0.30	1	8070
10:22:59	13.81	13.82	13.82	-0.30	1	8069
10:22:24	13.81	13.82	13.82	-0.30	5	8068
10:21:57	13.81	13.82	13.82	-0.30	1	8063
10:21:41	13.81	13.82	13.82	-0.30	1	8062
10:21:39	13.81	13.82	13.82	-0.30	1	8061
10:21:36	13.81	13.82	13.82	-0.30	5	8060
10:21:10	13.81	13.83	13.83	-0.29	20	8055
10:21:03	13.82	13.83	13.82	-0.30	100	8035
10:20:24	13.82	13.83	13.82	-0.30	58	7935
10:20:18	13.82	13.83	13.82	-0.30	8	7877
10:18:06	13.82	13.83	13.82	-0.30	3	7869
10:17:39	13.82	13.83	13.82	-0.30	1	7866
10:17:25	13.82	13.83	13.82	-0.30	5	7865
10:17:13	13.82	13.83	13.82	-0.30	2	7860
10:16:00	13.82	13.83	13.82	-0.30	26	7858
10:14:59	13.81	13.82	13.82	-0.30	5	7832
10:14:57	13.81	13.82	13.82	-0.30	60	7827
10:13:53	13.81	13.82	13.82	-0.30	1	7767
10:13:25	13.82	13.83	13.82	-0.30	5	7766
10:12:51	13.81	13.82	13.82	-0.30	5	7761
10:12:34	13.81	13.83	13.83	-0.29	3	7756
10:11:27	13.81	13.83	13.81	-0.31	100	7753
10:11:05	13.81	13.83	13.83	-0.29	1	7653
10:10:57	13.82	13.83	13.82	-0.30	2	7652
10:10:17	13.81	13.83	13.83	-0.29	10	7650
10:10:10	13.82	13.83	13.82	-0.30	412	7640
10:10:00	13.82	13.83	13.83	-0.29	6	7228
10:09:45	13.82	13.83	13.83	-0.29	1	7222
10:09:20	13.82	13.83	13.83	-0.29	1	7221
10:08:51	13.82	13.83	13.83	-0.29	2	7220
10:08:39	13.82	13.83	13.83	-0.29	2	7218
10:08:02	13.83	13.84	13.83	-0.29	11	7216
10:07:54	13.82	13.83	13.83	-0.29	4	7205
10:07:52	13.82	13.83	13.82	-0.30	2	7201
10:07:08	13.82	13.83	13.82	-0.30	1	7199
10:06:38	13.82	13.83	13.83	-0.29	10	7198
10:05:56	13.82	13.83	13.83	-0.29	1	7188
10:05:50	13.82	13.83	13.83	-0.29	1	7187
10:05:19	13.82	13.83	13.83	-0.29	3	7186
10:05:02	13.83	13.84	13.83	-0.29	168	7183
10:03:46	13.83	13.84	13.84	-0.28	3	7015
10:03:18	13.83	13.84	13.84	-0.28	5	7012
10:02:44	13.83	13.84	13.84	-0.28	5	7007
10:02:19	13.84	13.85	13.84	-0.28	1	7002
10:02:18	13.84	13.85	13.85	-0.27	20	7001
10:02:17	13.84	13.85	13.85	-0.27	1	6981
10:01:49	13.84	13.85	13.85	-0.27	20	6980
10:00:23	13.84	13.85	13.84	-0.28	1	6960
10:00:18	13.84	13.85	13.84	-0.28	30	6959
10:00:18	13.84	13.85	13.85	-0.27	1	6929
09:59:33	13.84	13.85	13.85	-0.27	1	6928
09:57:27	13.83	13.84	13.84	-0.28	2	6927
09:57:12	13.83	13.84	13.84	-0.28	5	6925
09:56:52	13.83	13.84	13.84	-0.28	1	6920
09:56:35	13.83	13.84	13.83	-0.29	5	6919
09:56:24	13.83	13.84	13.84	-0.28	1	6914
09:55:45	13.83	13.84	13.84	-0.28	1	6913
09:55:31	13.83	13.84	13.83	-0.29	5	6912
09:55:25	13.83	13.84	13.83	-0.29	5	6907
09:54:46	13.83	13.84	13.84	-0.28	5	6902
09:53:51	13.84	13.85	13.84	-0.28	122	6897
09:53:39	13.84	13.85	13.85	-0.27	1	6775
09:53:17	13.84	13.85	13.85	-0.27	8	6774
09:52:43	13.85	13.86	13.85	-0.27	11	6766
09:51:04	13.84	13.86	13.84	-0.28	3	6755
09:50:32	13.84	13.85	13.85	-0.27	7	6752
09:50:29	13.84	13.85	13.84	-0.28	1	6745
09:50:24	13.84	13.85	13.85	-0.27	5	6744
09:50:00	13.84	13.85	13.85	-0.27	5	6739
09:49:41	13.85	13.86	13.85	-0.27	122	6734
09:49:22	13.85	13.87	13.85	-0.27	7	6612
09:48:57	13.86	13.87	13.86	-0.26	20	6605
09:48:48	13.86	13.87	13.86	-0.26	2	6585
09:48:47	13.86	13.87	13.87	-0.25	2	6583
09:48:45	13.85	13.87	13.87	-0.25	10	6581
09:48:40	13.86	13.87	13.86	-0.26	1	6571
09:48:06	13.86	13.87	13.86	-0.26	14	6570
09:47:10	13.86	13.87	13.86	-0.26	3	6556
09:46:07	13.86	13.87	13.85	-0.27	7	6553
09:46:07	13.86	13.87	13.86	-0.26	23	6546
09:46:06	13.86	13.87	13.87	-0.25	8	6523
09:45:54	13.86	13.87	13.87	-0.25	5	6515
09:45:34	13.86	13.87	13.87	-0.25	1	6510
09:45:32	13.86	13.87	13.87	-0.25	5	6509
09:44:59	13.86	13.87	13.86	-0.26	16	6504
09:44:31	13.85	13.86	13.86	-0.26	14	6488
09:44:23	13.85	13.86	13.86	-0.26	1	6474
09:44:17	13.85	13.86	13.86	-0.26	5	6473
09:43:39	13.84	13.86	13.86	-0.26	10	6468
09:43:32	13.85	13.86	13.85	-0.27	6	6458
09:43:06	13.85	13.86	13.85	-0.27	5	6452
09:43:05	13.84	13.86	13.86	-0.26	5	6447
09:43:05	13.84	13.85	13.85	-0.27	100	6442
09:42:55	13.84	13.85	13.85	-0.27	1	6342
09:42:20	13.84	13.85	13.84	-0.28	10	6341
09:42:18	13.84	13.85	13.84	-0.28	1	6331
09:40:34	13.83	13.84	13.84	-0.28	9	6330
09:40:33	13.83	13.84	13.84	-0.28	5	6321
09:40:30	13.83	13.84	13.84	-0.28	1	6316
09:40:21	13.83	13.84	13.84	-0.28	1	6315
09:40:08	13.83	13.84	13.84	-0.28	5	6314
09:39:57	13.83	13.84	13.84	-0.28	1	6309
09:39:49	13.83	13.84	13.84	-0.28	1	6308
09:37:40	13.83	13.84	13.83	-0.29	8	6307
09:37:18	13.82	13.83	13.83	-0.29	1	6299
09:36:13	13.82	13.83	13.83	-0.29	4	6298
09:36:07	13.82	13.83	13.83	-0.29	5	6294
09:36:01	13.82	13.83	13.83	-0.29	1	6289
09:35:33	13.82	13.83	13.83	-0.29	1	6288
09:35:25	13.82	13.83	13.83	-0.29	1	6287
09:34:17	13.82	13.83	13.82	-0.30	26	6286
09:33:55	13.82	13.83	13.83	-0.29	3	6260
09:33:39	13.82	13.83	13.83	-0.29	3	6257
09:33:34	13.82	13.83	13.83	-0.29	2	6254
09:33:00	13.82	13.83	13.83	-0.29	2	6252
09:32:54	13.82	13.83	13.83	-0.29	2	6250
09:32:52	13.82	13.83	13.83	-0.29	2	6248
09:32:14	13.81	13.82	13.82	-0.30	7	6246
09:31:50	13.80	13.81	13.81	-0.31	4	6239
09:31:43	13.81	13.82	13.81	-0.31	8	6235
09:31:03	13.80	13.81	13.81	-0.31	20	6227
09:31:01	13.80	13.81	13.81	-0.31	10	6207
09:30:50	13.80	13.81	13.81	-0.31	10	6197
09:30:40	13.80	13.81	13.81	-0.31	10	6187
09:30:38	13.80	13.81	13.81	-0.31	2	6177
09:30:32	13.80	13.81	13.81	-0.31	30	6175
09:30:27	13.80	13.81	13.81	-0.31	2	6145
09:30:23	13.80	13.81	13.81	-0.31	10	6143
09:30:21	13.80	13.81	13.81	-0.31	2	6133
09:30:18	13.80	13.81	13.81	-0.31	1	6131
09:30:15	13.80	13.81	13.81	-0.31	10	6130
09:30:12	13.80	13.81	13.81	-0.31	2	6120
09:30:03	13.80	13.81	13.81	-0.31	1	6118
09:29:56	13.80	13.81	13.81	-0.31	15	6117
09:29:50	13.80	13.81	13.81	-0.31	1	6102
09:29:27	13.80	13.81	13.80	-0.32	1	6101
09:29:26	13.80	13.81	13.81	-0.31	3	6100
09:29:13	13.80	13.81	13.81	-0.31	5	6097
09:29:13	13.80	13.81	13.81	-0.31	25	6092
09:28:59	13.80	13.81	13.81	-0.31	1	6067
09:28:47	13.80	13.81	13.81	-0.31	15	6066
09:28:35	13.80	13.81	13.81	-0.31	10	6051
09:28:34	13.80	13.81	13.81	-0.31	2	6041
09:28:22	13.80	13.81	13.81	-0.31	2	6039
09:28:19	13.80	13.81	13.81	-0.31	10	6037
09:28:13	13.80	13.81	13.81	-0.31	4	6027
09:28:08	13.80	13.81	13.81	-0.31	10	6023
09:28:04	13.80	13.81	13.80	-0.32	10	6013
09:28:04	13.80	13.81	13.81	-0.31	8	6003
09:27:53	13.80	13.81	13.81	-0.31	15	5995
09:27:52	13.80	13.81	13.81	-0.31	2	5980
09:27:46	13.80	13.81	13.81	-0.31	1	5978
09:27:32	13.80	13.81	13.81	-0.31	30	5977
09:27:30	13.80	13.81	13.81	-0.31	4	5947
09:27:17	13.80	13.81	13.81	-0.31	10	5943
09:27:12	13.80	13.81	13.81	-0.31	3	5933
09:26:37	13.80	13.81	13.80	-0.32	3	5930
09:25:52	13.80	13.81	13.80	-0.32	10	5927
09:25:30	13.80	13.81	13.80	-0.32	90	5917
09:25:30	13.80	13.81	13.81	-0.31	2	5827
09:25:26	13.80	13.81	13.80	-0.32	40	5825
09:25:17	13.80	13.81	13.81	-0.31	2	5785
09:25:11	13.80	13.81	13.80	-0.32	50	5783
09:25:11	13.79	13.80	13.80	-0.32	45	5733
09:25:10	13.79	13.80	13.80	-0.32	5	5688
09:25:02	13.79	13.80	13.80	-0.32	1	5683
09:24:52	13.80	13.81	13.80	-0.32	18	5682
09:24:29	13.79	13.80	13.80	-0.32	2	5664
09:24:28	13.80	13.81	13.80	-0.32	21	5662
09:24:16	13.80	13.81	13.80	-0.32	13	5641
09:24:00	13.79	13.80	13.80	-0.32	1	5628
09:23:53	13.80	13.81	13.80	-0.32	1	5627
09:23:47	13.79	13.80	13.80	-0.32	1	5626
09:23:33	13.80	13.81	13.80	-0.32	4	5625
09:23:22	13.79	13.80	13.80	-0.32	20	5621
09:23:17	13.79	13.80	13.80	-0.32	10	5601
09:23:14	13.79	13.80	13.80	-0.32	2	5591
09:23:11	13.79	13.80	13.79	-0.33	19	5589
09:23:06	13.80	13.81	13.80	-0.32	343	5570
09:22:57	13.80	13.81	13.80	-0.32	499	5227
09:22:52	13.80	13.81	13.81	-0.31	2	4728
09:22:39	13.80	13.81	13.81	-0.31	2	4726
09:22:18	13.80	13.81	13.81	-0.31	1	4724
09:21:40	13.80	13.81	13.81	-0.31	5	4723
09:21:35	13.80	13.81	13.81	-0.31	1	4718
09:21:33	13.80	13.81	13.81	-0.31	1	4717
09:21:32	13.80	13.81	13.81	-0.31	1	4716
09:21:21	13.80	13.81	13.80	-0.32	2	4715
09:21:21	13.80	13.81	13.81	-0.31	2	4713
09:21:20	13.80	13.81	13.81	-0.31	1	4711
09:21:17	13.80	13.81	13.81	-0.31	3	4710
09:21:10	13.80	13.81	13.81	-0.31	2	4707
09:21:07	13.80	13.81	13.81	-0.31	3	4705
09:21:00	13.80	13.81	13.81	-0.31	2	4702
09:21:00	13.80	13.81	13.81	-0.31	1	4700
09:20:45	13.80	13.81	13.81	-0.31	10	4699
09:20:38	13.80	13.81	13.81	-0.31	2	4689
09:20:26	13.80	13.81	13.81	-0.31	2	4687
09:20:22	13.80	13.81	13.81	-0.31	5	4685
09:19:57	13.80	13.81	13.81	-0.31	2	4680
09:19:52	13.80	13.81	13.81	-0.31	2	4678
09:19:25	13.80	13.81	13.81	-0.31	2	4676
09:18:57	13.80	13.81	13.80	-0.32	30	4674
09:18:36	13.80	13.81	13.81	-0.31	10	4644
09:18:21	13.80	13.81	13.81	-0.31	2	4634
09:18:11	13.80	13.81	13.81	-0.31	5	4632
09:18:11	13.80	13.81	13.81	-0.31	1	4627
09:18:00	13.80	13.81	13.81	-0.31	3	4626
09:17:56	13.80	13.81	13.81	-0.31	10	4623
09:17:54	13.80	13.81	13.81	-0.31	33	4613
09:17:51	13.80	13.81	13.80	-0.32	2	4580
09:17:45	13.80	13.81	13.81	-0.31	10	4578
09:17:43	13.81	13.82	13.81	-0.31	34	4568
09:17:16	13.80	13.81	13.81	-0.31	1	4534
09:17:02	13.80	13.81	13.81	-0.31	5	4533
09:17:01	13.80	13.81	13.81	-0.31	10	4528
09:16:53	13.80	13.81	13.81	-0.31	17	4518
09:16:40	13.80	13.81	13.81	-0.31	1	4501
09:16:32	13.80	13.81	13.80	-0.32	200	4500
09:16:23	13.80	13.81	13.81	-0.31	5	4300
09:16:17	13.80	13.81	13.81	-0.31	10	4295
09:16:10	13.80	13.81	13.81	-0.31	20	4285
09:16:09	13.80	13.81	13.81	-0.31	2	4265
09:16:08	13.80	13.81	13.81	-0.31	1	4263
09:16:05	13.80	13.81	13.81	-0.31	1	4262
09:15:57	13.80	13.81	13.81	-0.31	3	4261
09:15:46	13.80	13.81	13.81	-0.31	5	4258
09:15:32	13.80	13.81	13.81	-0.31	1	4253
09:15:31	13.80	13.81	13.81	-0.31	10	4252
09:15:29	13.80	13.81	13.81	-0.31	5	4242
09:15:28	13.80	13.81	13.81	-0.31	10	4237
09:15:18	13.80	13.81	13.81	-0.31	1	4227
09:15:12	13.80	13.81	13.81	-0.31	10	4226
09:15:11	13.80	13.81	13.81	-0.31	5	4216
09:15:11	13.80	13.81	13.81	-0.31	6	4211
09:15:04	13.80	13.81	13.81	-0.31	5	4205
09:15:02	13.81	13.82	13.81	-0.31	97	4200
09:13:47	13.81	13.82	13.81	-0.31	12	4103
09:13:28	13.81	13.82	13.81	-0.31	50	4091
09:13:13	13.81	13.83	13.81	-0.31	2	4041
09:12:48	13.81	13.82	13.81	-0.31	4	4039
09:12:46	13.81	13.82	13.81	-0.31	10	4035
09:12:42	13.80	13.81	13.81	-0.31	5	4025
09:12:34	13.80	13.81	13.81	-0.31	1	4020
09:12:23	13.81	13.82	13.81	-0.31	1	4019
09:12:09	13.81	13.82	13.81	-0.31	214	4018
09:11:55	13.81	13.82	13.82	-0.30	5	3804
09:11:37	13.81	13.82	13.82	-0.30	1	3799
09:11:37	13.81	13.82	13.82	-0.30	2	3798
09:11:30	13.81	13.82	13.82	-0.30	10	3796
09:11:23	13.81	13.82	13.81	-0.31	30	3786
09:11:12	13.81	13.82	13.82	-0.30	5	3756
09:11:04	13.81	13.82	13.82	-0.30	5	3751
09:10:58	13.81	13.82	13.82	-0.30	5	3746
09:10:55	13.81	13.82	13.82	-0.30	5	3741
09:10:50	13.81	13.82	13.82	-0.30	1	3736
09:10:48	13.81	13.82	13.82	-0.30	1	3735
09:10:47	13.81	13.82	13.82	-0.30	2	3734
09:10:40	13.81	13.82	13.82	-0.30	20	3732
09:10:39	13.81	13.82	13.82	-0.30	1	3712
09:10:35	13.81	13.82	13.82	-0.30	2	3711
09:10:27	13.81	13.82	13.82	-0.30	10	3709
09:10:24	13.81	13.82	13.81	-0.31	2	3699
09:10:17	13.81	13.82	13.82	-0.30	10	3697
09:10:17	13.81	13.82	13.82	-0.30	1	3687
09:10:13	13.81	13.82	13.82	-0.30	2	3686
09:10:12	13.81	13.82	13.82	-0.30	5	3684
09:10:02	13.81	13.82	13.82	-0.30	1	3679
09:09:59	13.81	13.82	13.82	-0.30	20	3678
09:09:51	13.81	13.82	13.82	-0.30	2	3658
09:09:49	13.81	13.82	13.82	-0.30	1	3656
09:09:48	13.81	13.82	13.82	-0.30	1	3655
09:09:44	13.81	13.82	13.82	-0.30	1	3654
09:09:39	13.81	13.82	13.82	-0.30	1	3653
09:09:39	13.81	13.82	13.81	-0.31	15	3652
09:09:37	13.81	13.82	13.82	-0.30	2	3637
09:09:35	13.81	13.82	13.82	-0.30	3	3635
09:09:31	13.81	13.82	13.82	-0.30	3	3632
09:09:25	13.82	13.83	13.82	-0.30	3	3629
09:09:17	13.82	13.83	13.82	-0.30	22	3626
09:09:15	13.82	13.83	13.83	-0.29	10	3604
09:09:09	13.82	13.83	13.83	-0.29	40	3594
09:09:01	13.82	13.83	13.83	-0.29	2	3554
09:08:35	13.82	13.83	13.82	-0.30	161	3552
09:08:34	13.82	13.83	13.83	-0.29	1	3391
09:08:26	13.82	13.83	13.83	-0.29	2	3390
09:08:21	13.82	13.83	13.83	-0.29	10	3388
09:08:20	13.82	13.83	13.83	-0.29	5	3378
09:08:17	13.82	13.83	13.83	-0.29	5	3373
09:08:15	13.82	13.83	13.83	-0.29	20	3368
09:08:15	13.82	13.83	13.83	-0.29	10	3348
09:08:14	13.83	13.84	13.83	-0.29	324	3338
09:08:13	13.83	13.84	13.83	-0.29	499	3014
09:08:12	13.83	13.84	13.84	-0.28	5	2515
09:08:10	13.83	13.84	13.84	-0.28	5	2510
09:08:04	13.83	13.84	13.84	-0.28	15	2505
09:08:00	13.83	13.84	13.84	-0.28	1	2490
09:07:57	13.83	13.84	13.83	-0.29	1	2489
09:07:54	13.83	13.84	13.84	-0.28	10	2488
09:07:45	13.82	13.83	13.83	-0.29	10	2478
09:07:43	13.82	13.83	13.83	-0.29	2	2468
09:07:42	13.82	13.83	13.83	-0.29	1	2466
09:07:31	13.82	13.83	13.83	-0.29	3	2465
09:07:25	13.82	13.83	13.83	-0.29	2	2462
09:07:10	13.82	13.83	13.82	-0.30	3	2460
09:07:05	13.82	13.83	13.82	-0.30	1	2457
09:07:02	13.81	13.82	13.82	-0.30	3	2456
09:06:54	13.81	13.82	13.82	-0.30	1	2453
09:06:50	13.81	13.82	13.82	-0.30	1	2452
09:06:45	13.81	13.82	13.81	-0.31	3	2451
09:06:41	13.81	13.82	13.81	-0.31	30	2448
09:06:27	13.80	13.81	13.81	-0.31	3	2418
09:06:26	13.80	13.81	13.81	-0.31	1	2415
09:06:26	13.80	13.81	13.80	-0.32	20	2414
09:06:21	13.80	13.81	13.81	-0.31	50	2394
09:06:21	13.80	13.81	13.81	-0.31	1	2344
09:06:17	13.80	13.81	13.81	-0.31	2	2343
09:06:16	13.81	13.82	13.81	-0.31	40	2341
09:06:05	13.81	13.82	13.81	-0.31	1	2301
09:06:00	13.81	13.82	13.82	-0.30	20	2300
09:06:00	13.81	13.82	13.81	-0.31	4	2280
09:05:40	13.81	13.82	13.81	-0.31	136	2276
09:05:18	13.80	13.81	13.81	-0.31	2	2140
09:05:12	13.80	13.81	13.81	-0.31	1	2138
09:05:09	13.80	13.81	13.81	-0.31	2	2137
09:05:09	13.80	13.81	13.81	-0.31	1	2135
09:05:08	13.80	13.81	13.81	-0.31	2	2134
09:05:07	13.80	13.81	13.80	-0.32	10	2132
09:05:05	13.80	13.81	13.81	-0.31	2	2122
09:05:03	13.80	13.81	13.81	-0.31	5	2120
09:04:55	13.80	13.81	13.81	-0.31	1	2115
09:04:55	13.80	13.81	13.81	-0.31	1	2114
09:04:55	13.80	13.81	13.81	-0.31	10	2113
09:04:53	13.80	13.81	13.81	-0.31	1	2103
09:04:52	13.80	13.81	13.81	-0.31	1	2102
09:04:48	13.80	13.81	13.81	-0.31	15	2101
09:04:46	13.80	13.81	13.81	-0.31	1	2086
09:04:44	13.80	13.81	13.81	-0.31	50	2085
09:04:44	13.80	13.81	13.81	-0.31	2	2035
09:04:40	13.80	13.81	13.81	-0.31	5	2033
09:04:37	13.80	13.81	13.81	-0.31	2	2028
09:04:36	13.80	13.81	13.81	-0.31	6	2026
09:04:34	13.80	13.81	13.81	-0.31	18	2020
09:04:32	13.81	13.82	13.81	-0.31	28	2002
09:04:29	13.81	13.82	13.82	-0.30	5	1974
09:04:28	13.81	13.82	13.82	-0.30	5	1969
09:04:26	13.81	13.82	13.81	-0.31	200	1964
09:04:23	13.81	13.82	13.81	-0.31	2	1764
09:04:22	13.81	13.82	13.82	-0.30	2	1762
09:04:21	13.81	13.82	13.82	-0.30	7	1760
09:04:18	13.81	13.82	13.82	-0.30	1	1753
09:04:18	13.81	13.82	13.82	-0.30	5	1752
09:04:15	13.81	13.82	13.82	-0.30	5	1747
09:04:07	13.81	13.82	13.82	-0.30	1	1742
09:04:06	13.81	13.82	13.82	-0.30	1	1741
09:04:03	13.81	13.82	13.82	-0.30	2	1740
09:04:00	13.81	13.82	13.82	-0.30	3	1738
09:03:56	13.81	13.82	13.82	-0.30	5	1735
09:03:46	13.81	13.82	13.81	-0.31	1	1730
09:03:44	13.80	13.81	13.81	-0.31	62	1729
09:03:44	13.80	13.81	13.81	-0.31	1	1667
09:03:37	13.80	13.81	13.81	-0.31	1	1666
09:03:36	13.80	13.81	13.81	-0.31	5	1665
09:03:32	13.81	13.82	13.81	-0.31	131	1660
09:03:30	13.81	13.82	13.82	-0.30	5	1529
09:03:29	13.81	13.82	13.82	-0.30	5	1524
09:03:22	13.80	13.81	13.81	-0.31	1	1519
09:03:20	13.80	13.82	13.82	-0.30	10	1518
09:03:17	13.80	13.82	13.82	-0.30	50	1508
09:03:16	13.81	13.82	13.81	-0.31	1	1458
09:03:15	13.80	13.81	13.81	-0.31	5	1457
09:03:15	13.81	13.82	13.81	-0.31	10	1452
09:03:12	13.81	13.82	13.81	-0.31	29	1442
09:03:12	13.81	13.82	13.82	-0.30	5	1413
09:03:11	13.81	13.82	13.82	-0.30	2	1408
09:03:10	13.81	13.82	13.81	-0.31	50	1406
09:03:10	13.81	13.82	13.81	-0.31	50	1356
09:03:09	13.81	13.82	13.81	-0.31	50	1306
09:03:07	13.81	13.82	13.82	-0.30	10	1256
09:03:03	13.81	13.82	13.82	-0.30	1	1246
09:03:02	13.81	13.82	13.82	-0.30	2	1245
09:03:01	13.81	13.82	13.82	-0.30	1	1243
09:02:58	13.81	13.82	13.82	-0.30	50	1242
09:02:56	13.81	13.82	13.82	-0.30	1	1192
09:02:56	13.81	13.82	13.82	-0.30	2	1191
09:02:56	13.81	13.82	13.82	-0.30	5	1189
09:02:55	13.81	13.82	13.82	-0.30	2	1184
09:02:54	13.81	13.82	13.82	-0.30	1	1182
09:02:51	13.81	13.82	13.82	-0.30	1	1181
09:02:50	13.81	13.82	13.82	-0.30	10	1180
09:02:49	13.82	13.83	13.82	-0.30	1	1170
09:02:45	13.81	13.82	13.82	-0.30	1	1169
09:02:43	13.81	13.82	13.82	-0.30	1	1168
09:02:41	13.80	13.81	13.81	-0.31	1	1167
09:02:41	13.81	13.82	13.81	-0.31	10	1166
09:02:41	13.81	13.82	13.81	-0.31	50	1156
09:02:40	13.81	13.82	13.81	-0.31	50	1106
09:02:39	13.81	13.82	13.81	-0.31	27	1056
09:02:37	13.80	13.81	13.81	-0.31	1	1029
09:02:35	13.81	13.82	13.81	-0.31	3	1028
09:02:33	13.81	13.82	13.82	-0.30	1	1025
09:02:33	13.81	13.82	13.81	-0.31	11	1024
09:02:32	13.81	13.82	13.81	-0.31	16	1013
09:02:25	13.80	13.81	13.81	-0.31	2	997
09:02:25	13.81	13.82	13.81	-0.31	23	995
09:02:22	13.80	13.81	13.81	-0.31	20	972
09:02:16	13.81	13.82	13.81	-0.31	62	952
09:02:16	13.82	13.83	13.82	-0.30	41	890
09:02:16	13.82	13.83	13.82	-0.30	50	849
09:02:15	--	--	13.83	-0.29	799	799

　

其他人也逛...

Apple iPhone 17 Pro Max (256G)

KIRIN–生茶525ml(24入/箱)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

羅技 ALTO KEYS K98M 機械式無線鍵盤

DJI OSMO POCKET 3 全能套裝

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

MyCard 5000點虛擬點數卡

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

【小米】紅米Redmi 14C 4G/128G(三入組)

MyCard 1000點虛擬點數卡

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Samsung Galaxy A56 5G (8G/256G)

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU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

‧中油宣布下週汽柴油價格凍漲累...
‧荷莫茲海峽重開油價挫投顧：台...

加密貨幣

比特幣BTC	75570.34	-1,565.71	-2.03%
以太幣ETH	2332.31	-88.79	-3.67%
瑞波幣XRP	1.43	-0.05	-3.19%
比特幣現金BCH	444.54	-9.30	-2.05%
萊特幣LTC	55.65	-0.83	-1.46%
卡達幣ADA	0.247991	-0.01	-4.20%
波場幣TRX	0.327815	0.00	-0.01%
恆星幣XLM	0.170543	0.00	-2.22%

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。