最新財部：豆漿、小吃店月收逾20萬免開發票至2028年底熱門Fed決策前夕市場觀望新台幣連2升收31.832元

更新報價

富邦臺灣加權正2 (00675L) ETF 上市

196.20 ▲+6.10 +3.21% 6.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.10	3,067	196.15	4	196.25	4	196.00	196.90	193.25	190.10

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	196.15	196.25	196.20	+6.10	5	3067
13:30:00	196.20	196.25	196.20	+6.10	68	3062
13:24:50	196.20	196.25	196.25	+6.15	1	2994
13:24:45	196.20	196.25	196.25	+6.15	1	2993
13:24:20	196.15	196.20	196.20	+6.10	9	2992
13:24:00	196.15	196.20	196.20	+6.10	7	2983
13:23:58	196.10	196.15	196.15	+6.05	2	2976
13:23:56	196.00	196.10	196.10	+6.00	6	2974
13:23:56	196.00	196.05	196.05	+5.95	3	2968
13:23:53	196.00	196.05	196.05	+5.95	1	2965
13:23:44	196.00	196.05	196.05	+5.95	2	2964
13:23:32	196.05	196.10	196.05	+5.95	11	2962
13:23:32	196.00	196.05	196.05	+5.95	4	2951
13:23:24	196.00	196.05	196.00	+5.90	3	2947
13:23:12	196.00	196.05	196.05	+5.95	1	2944
13:23:10	196.00	196.05	196.05	+5.95	1	2943
13:22:58	196.05	196.10	196.05	+5.95	7	2942
13:22:14	196.00	196.10	196.10	+6.00	1	2935
13:22:07	195.95	196.00	196.00	+5.90	1	2934
13:22:01	195.95	196.00	196.00	+5.90	1	2933
13:22:00	195.95	196.00	196.00	+5.90	1	2932
13:21:50	195.90	196.00	196.00	+5.90	1	2931
13:21:42	195.90	196.00	196.00	+5.90	1	2930
13:21:42	195.90	195.95	195.95	+5.85	22	2929
13:21:14	195.85	195.90	196.00	+5.90	2	2907
13:21:14	195.85	195.90	195.95	+5.85	2	2905
13:21:14	195.85	195.90	195.90	+5.80	2	2903
13:20:56	195.80	195.90	195.90	+5.80	1	2901
13:20:30	195.80	195.85	195.85	+5.75	7	2900
13:20:04	195.75	195.85	195.85	+5.75	1	2893
13:19:41	195.75	195.85	195.85	+5.75	1	2892
13:19:23	195.70	195.75	195.75	+5.65	1	2891
13:19:20	195.75	195.85	195.75	+5.65	1	2890
13:19:13	195.70	195.80	195.80	+5.70	4	2889
13:19:03	195.70	195.75	195.75	+5.65	1	2885
13:18:57	195.70	195.75	195.70	+5.60	2	2884
13:18:30	195.65	195.70	195.70	+5.60	1	2882
13:18:15	195.60	195.75	195.75	+5.65	1	2881
13:18:00	195.60	195.75	195.75	+5.65	1	2880
13:17:53	195.60	195.75	195.75	+5.65	1	2879
13:17:50	195.70	195.75	195.70	+5.60	6	2878
13:17:46	195.70	195.75	195.70	+5.60	1	2872
13:17:27	195.60	195.70	195.70	+5.60	1	2871
13:17:25	195.60	195.70	195.70	+5.60	5	2870
13:15:23	195.55	195.60	195.70	+5.60	1	2865
13:15:23	195.55	195.60	195.60	+5.50	1	2864
13:14:18	195.40	195.70	195.70	+5.60	7	2863
13:13:29	195.30	195.40	195.65	+5.55	5	2856
13:13:29	195.30	195.40	195.60	+5.50	3	2851
13:13:29	195.30	195.40	195.55	+5.45	1	2848
13:13:29	195.30	195.40	195.40	+5.30	1	2847
13:13:06	195.30	195.35	195.35	+5.25	3	2846
13:12:59	195.35	195.40	195.35	+5.25	1	2843
13:11:44	195.35	195.55	195.30	+5.20	1	2842
13:11:44	195.35	195.55	195.35	+5.25	2	2841
13:11:41	195.35	195.40	195.40	+5.30	1	2839
13:10:10	195.35	195.45	195.45	+5.35	1	2838
13:09:22	195.30	195.45	195.45	+5.35	3	2837
13:09:19	195.30	195.45	195.45	+5.35	3	2834
13:08:49	195.50	195.55	195.50	+5.40	18	2831
13:08:48	195.30	195.45	195.50	+5.40	1	2813
13:08:48	195.30	195.45	195.45	+5.35	1	2812
13:08:07	195.30	195.45	195.45	+5.35	4	2811
13:07:48	195.25	195.30	195.25	+5.15	1	2807
13:07:42	195.25	195.30	195.25	+5.15	1	2806
13:06:53	195.25	195.40	195.40	+5.30	1	2805
13:05:30	194.95	195.00	195.00	+4.90	4	2804
13:05:19	194.90	195.00	195.00	+4.90	1	2800
13:05:11	194.85	195.00	195.00	+4.90	1	2799
13:04:53	194.85	195.00	194.85	+4.75	3	2798
13:04:23	194.75	194.80	194.80	+4.70	1	2795
13:04:15	194.70	194.75	194.75	+4.65	2	2794
13:04:09	194.65	194.70	194.70	+4.60	5	2792
13:04:08	194.65	194.70	194.65	+4.55	2	2787
13:03:51	194.50	194.60	194.60	+4.50	1	2785
13:03:40	194.50	194.60	194.60	+4.50	2	2784
13:03:16	194.50	194.60	194.60	+4.50	2	2782
13:01:52	194.40	194.45	194.45	+4.35	1	2780
13:01:30	194.35	194.70	194.35	+4.25	4	2779
13:01:18	194.35	194.50	194.35	+4.25	3	2775
13:01:07	194.35	194.45	194.35	+4.25	1	2772
13:01:01	194.30	194.35	194.35	+4.25	1	2771
13:00:59	194.35	194.45	194.30	+4.20	1	2770
13:00:59	194.35	194.45	194.35	+4.25	2	2769
13:00:52	194.40	194.50	194.40	+4.30	3	2767
13:00:49	194.45	194.55	194.45	+4.35	1	2764
13:00:41	194.50	194.55	194.50	+4.40	11	2763
13:00:40	194.50	194.55	194.55	+4.45	1	2752
13:00:38	194.50	194.60	194.50	+4.40	2	2751
13:00:23	194.55	194.65	194.55	+4.45	2	2749
13:00:03	194.60	194.65	194.60	+4.50	11	2747
13:00:01	194.60	194.65	194.65	+4.55	1	2736
12:59:17	194.60	194.70	194.70	+4.60	5	2735
12:58:30	194.55	194.65	194.65	+4.55	13	2730
12:58:30	194.60	194.70	194.60	+4.50	2	2717
12:58:30	194.65	194.70	194.65	+4.55	5	2715
12:58:18	194.65	194.70	194.65	+4.55	2	2710
12:58:07	194.65	194.70	194.70	+4.60	1	2708
12:57:47	194.70	194.80	194.70	+4.60	1	2707
12:57:39	194.70	194.85	194.70	+4.60	2	2706
12:57:07	194.95	195.00	194.95	+4.85	1	2704
12:57:05	194.90	195.00	194.90	+4.80	1	2703
12:56:23	194.90	195.00	194.90	+4.80	1	2702
12:55:39	194.95	195.05	194.95	+4.85	1	2701
12:55:37	195.00	195.05	195.00	+4.90	1	2700
12:55:35	195.00	195.10	195.00	+4.90	9	2699
12:55:28	195.00	195.10	195.10	+5.00	2	2690
12:55:23	195.05	195.15	195.05	+4.95	5	2688
12:55:15	195.10	195.20	195.10	+5.00	4	2683
12:55:11	195.10	195.15	195.15	+5.05	1	2679
12:54:48	195.30	195.35	195.30	+5.20	1	2678
12:54:26	195.10	195.35	195.35	+5.25	2	2677
12:54:25	195.15	195.35	195.35	+5.25	2	2675
12:53:26	195.10	195.35	195.10	+5.00	2	2673
12:52:07	195.05	195.10	195.10	+5.00	1	2671
12:50:38	195.00	195.05	195.05	+4.95	3	2670
12:50:13	194.95	195.00	195.00	+4.90	1	2667
12:50:03	194.85	194.95	194.95	+4.85	4	2666
12:47:59	194.75	195.00	194.75	+4.65	1	2662
12:46:18	194.70	194.95	194.70	+4.60	1	2661
12:45:40	194.60	194.90	194.60	+4.50	1	2660
12:45:01	194.55	194.60	194.55	+4.45	4	2659
12:45:00	194.60	194.75	194.60	+4.50	5	2655
12:45:00	194.65	194.75	194.65	+4.55	2	2650
12:44:26	194.60	194.75	194.75	+4.65	1	2648
12:42:48	194.80	194.90	194.80	+4.70	8	2647
12:42:28	194.60	194.75	194.80	+4.70	1	2639
12:42:28	194.60	194.75	194.75	+4.65	1	2638
12:42:27	194.60	194.75	194.75	+4.65	1	2637
12:42:07	194.60	194.75	194.75	+4.65	1	2636
12:42:02	194.60	194.75	194.75	+4.65	1	2635
12:41:40	194.65	194.75	194.75	+4.65	1	2634
12:41:35	194.65	194.75	194.75	+4.65	1	2633
12:41:02	194.60	194.70	194.60	+4.50	2	2632
12:40:56	194.60	194.75	194.75	+4.65	1	2630
12:40:32	194.60	194.80	194.80	+4.70	1	2629
12:40:13	194.65	194.70	194.70	+4.60	1	2628
12:40:13	194.80	195.00	194.70	+4.60	2	2627
12:40:13	194.80	195.00	194.80	+4.70	1	2625
12:40:08	194.85	194.90	194.85	+4.75	1	2624
12:40:05	194.85	195.00	195.00	+4.90	1	2623
12:40:00	194.95	195.00	194.95	+4.85	2	2622
12:39:54	194.95	195.00	195.00	+4.90	1	2620
12:39:34	195.00	195.05	195.00	+4.90	2	2619
12:39:02	195.05	195.10	195.05	+4.95	2	2617
12:38:15	195.10	195.20	195.10	+5.00	1	2615
12:37:19	195.10	195.20	195.10	+5.00	1	2614
12:36:55	195.05	195.10	195.10	+5.00	14	2613
12:36:44	194.95	195.10	195.10	+5.00	1	2599
12:36:20	194.95	195.10	195.10	+5.00	2	2598
12:36:19	194.95	195.10	194.95	+4.85	1	2596
12:36:12	194.95	195.10	195.10	+5.00	2	2595
12:35:32	195.00	195.05	195.05	+4.95	1	2593
12:35:28	194.95	195.00	195.00	+4.90	2	2592
12:35:18	195.00	195.05	195.00	+4.90	2	2590
12:34:36	194.85	195.00	195.00	+4.90	15	2588
12:34:11	194.90	195.00	194.90	+4.80	1	2573
12:34:07	195.00	195.10	195.00	+4.90	24	2572
12:34:07	195.00	195.10	195.00	+4.90	2	2548
12:34:01	195.10	195.20	195.10	+5.00	2	2546
12:33:53	195.20	195.30	195.20	+5.10	2	2544
12:33:44	195.25	195.35	195.25	+5.15	2	2542
12:33:10	195.30	195.45	195.30	+5.20	5	2540
12:33:00	195.40	195.50	195.40	+5.30	1	2535
12:33:00	195.45	195.50	195.45	+5.35	1	2534
12:32:52	195.50	195.60	195.50	+5.40	2	2533
12:32:45	195.55	195.65	195.55	+5.45	2	2531
12:32:45	195.60	195.65	195.60	+5.50	3	2529
12:31:44	195.60	195.70	195.60	+5.50	2	2526
12:30:46	195.60	195.70	195.70	+5.60	1	2524
12:30:00	195.55	195.70	195.70	+5.60	1	2523
12:29:49	195.70	195.75	195.70	+5.60	1	2522
12:29:49	195.70	195.75	195.75	+5.65	2	2521
12:29:42	195.70	195.75	195.75	+5.65	2	2519
12:29:27	195.60	195.70	195.70	+5.60	1	2517
12:29:22	195.60	195.70	195.60	+5.50	2	2516
12:29:05	195.65	195.70	195.65	+5.55	1	2514
12:28:47	195.60	195.65	195.65	+5.55	3	2513
12:27:07	195.70	195.75	195.70	+5.60	1	2510
12:27:00	195.80	195.85	195.80	+5.70	1	2509
12:26:47	195.70	195.80	195.80	+5.70	1	2508
12:26:15	195.70	195.95	195.95	+5.85	5	2507
12:26:14	195.80	195.95	195.70	+5.60	2	2502
12:26:14	195.80	195.95	195.80	+5.70	1	2500
12:26:02	195.80	195.95	196.00	+5.90	2	2499
12:26:02	195.80	195.95	195.95	+5.85	1	2497
12:25:35	195.80	196.15	195.80	+5.70	6	2496
12:25:28	196.00	196.15	196.00	+5.90	3	2490
12:25:28	196.05	196.15	196.05	+5.95	6	2487
12:25:25	196.10	196.15	196.10	+6.00	4	2481
12:24:07	196.10	196.20	196.20	+6.10	1	2477
12:24:05	196.15	196.20	196.15	+6.05	4	2476
12:24:05	196.15	196.20	196.15	+6.05	1	2472
12:23:59	196.15	196.20	196.20	+6.10	1	2471
12:23:51	196.15	196.20	196.20	+6.10	1	2470
12:19:06	196.20	196.30	196.20	+6.10	1	2469
12:18:20	196.20	196.30	196.20	+6.10	1	2468
12:18:16	196.20	196.25	196.20	+6.10	1	2467
12:17:37	196.20	196.25	196.20	+6.10	1	2466
12:17:19	196.20	196.30	196.20	+6.10	1	2465
12:16:51	196.20	196.30	196.20	+6.10	1	2464
12:14:53	196.05	196.30	196.05	+5.95	1	2463
12:14:28	196.10	196.30	196.30	+6.20	1	2462
12:14:06	196.10	196.30	196.00	+5.90	1	2461
12:14:06	196.10	196.30	196.05	+5.95	1	2460
12:14:06	196.10	196.30	196.10	+6.00	1	2459
12:14:04	196.10	196.30	196.30	+6.20	1	2458
12:13:17	196.25	196.30	196.30	+6.20	1	2457
12:11:38	196.10	196.20	196.20	+6.10	1	2456
12:11:25	196.10	196.20	196.20	+6.10	1	2455
12:11:01	196.10	196.20	196.20	+6.10	2	2454
12:10:48	196.05	196.20	196.20	+6.10	1	2452
12:10:13	196.15	196.20	196.20	+6.10	2	2451
12:09:49	196.15	196.20	196.15	+6.05	1	2449
12:07:59	196.15	196.20	196.15	+6.05	1	2448
12:07:29	196.10	196.15	196.15	+6.05	1	2447
12:05:47	196.05	196.15	196.05	+5.95	5	2446
12:05:24	196.10	196.20	196.10	+6.00	1	2441
12:04:03	196.10	196.30	196.10	+6.00	1	2440
11:56:56	196.05	196.30	196.05	+5.95	3	2439
11:56:31	196.00	196.10	196.10	+6.00	1	2436
11:56:29	196.00	196.10	196.10	+6.00	1	2435
11:54:56	196.10	196.20	196.10	+6.00	3	2434
11:53:42	196.10	196.30	196.10	+6.00	1	2431
11:53:31	196.10	196.25	196.25	+6.15	1	2430
11:53:16	196.10	196.25	196.10	+6.00	1	2429
11:52:05	195.90	196.20	196.20	+6.10	3	2428
11:51:28	196.30	196.40	196.30	+6.20	2	2425
11:50:29	196.40	196.50	196.40	+6.30	2	2423
11:50:02	196.30	196.50	196.50	+6.40	1	2421
11:49:51	196.40	196.45	196.45	+6.35	1	2420
11:49:49	196.45	196.50	196.40	+6.30	1	2419
11:49:49	196.45	196.50	196.45	+6.35	1	2418
11:49:38	196.45	196.50	196.45	+6.35	1	2417
11:48:03	196.45	196.50	196.45	+6.35	1	2416
11:47:43	196.50	196.55	196.50	+6.40	1	2415
11:47:34	196.50	196.55	196.50	+6.40	1	2414
11:45:43	196.45	196.60	196.45	+6.35	1	2413
11:45:40	196.45	196.60	196.60	+6.50	4	2412
11:44:40	196.50	196.60	196.60	+6.50	1	2408
11:44:39	196.50	196.60	196.60	+6.50	1	2407
11:44:32	196.50	196.55	196.55	+6.45	3	2406
11:42:48	196.45	196.55	196.55	+6.45	2	2403
11:42:30	196.45	196.55	196.60	+6.50	1	2401
11:42:30	196.45	196.55	196.55	+6.45	1	2400
11:42:18	196.45	196.60	196.60	+6.50	1	2399
11:42:01	196.60	196.65	196.60	+6.50	1	2398
11:41:24	196.60	196.65	196.65	+6.55	1	2397
11:41:04	196.60	196.65	196.60	+6.50	2	2396
11:40:53	196.60	196.65	196.65	+6.55	1	2394
11:39:26	196.60	196.65	196.65	+6.55	13	2393
11:39:18	196.55	196.65	196.65	+6.55	1	2380
11:39:15	196.55	196.60	196.60	+6.50	1	2379
11:38:31	196.45	196.60	196.60	+6.50	5	2378
11:38:13	196.50	196.60	196.50	+6.40	1	2373
11:38:01	196.45	196.50	196.50	+6.40	34	2372
11:38:00	196.40	196.45	196.45	+6.35	1	2338
11:37:00	196.45	196.50	196.45	+6.35	4	2337
11:36:42	196.40	196.45	196.45	+6.35	2	2333
11:36:18	196.40	196.45	196.45	+6.35	3	2331
11:36:16	196.35	196.40	196.40	+6.30	7	2328
11:36:14	196.35	196.40	196.40	+6.30	1	2321
11:36:00	196.25	196.35	196.35	+6.25	2	2320
11:35:58	196.25	196.30	196.30	+6.20	1	2318
11:35:37	196.25	196.30	196.30	+6.20	2	2317
11:35:36	196.20	196.25	196.25	+6.15	3	2315
11:35:13	196.15	196.20	196.20	+6.10	18	2312
11:35:03	196.10	196.15	196.15	+6.05	4	2294
11:34:41	196.00	196.10	196.10	+6.00	1	2290
11:33:45	196.00	196.10	196.00	+5.90	2	2289
11:33:40	195.95	196.05	196.05	+5.95	1	2287
11:33:30	195.90	196.00	196.00	+5.90	53	2286
11:33:30	195.85	195.95	195.95	+5.85	2	2233
11:33:21	195.75	195.90	195.90	+5.80	1	2231
11:32:24	195.65	195.95	195.65	+5.55	1	2230
11:29:28	195.65	195.90	195.65	+5.55	1	2229
11:29:14	195.65	195.90	195.90	+5.80	1	2228
11:29:13	195.85	195.90	195.85	+5.75	1	2227
11:29:13	195.85	195.90	195.85	+5.75	1	2226
11:28:38	195.85	196.00	196.00	+5.90	1	2225
11:27:01	195.85	195.95	195.95	+5.85	3	2224
11:26:27	195.85	195.90	195.90	+5.80	2	2221
11:26:13	195.80	195.85	195.85	+5.75	2	2219
11:26:05	195.70	195.80	195.80	+5.70	1	2217
11:26:01	195.65	195.80	195.80	+5.70	1	2216
11:24:14	195.60	195.70	195.60	+5.50	1	2215
11:22:36	195.50	195.60	195.60	+5.50	17	2214
11:22:28	195.45	195.50	195.50	+5.40	18	2197
11:22:27	195.45	195.50	195.45	+5.35	1	2179
11:21:57	195.40	195.45	195.45	+5.35	2	2178
11:21:51	195.35	195.40	195.40	+5.30	1	2176
11:21:47	195.30	195.35	195.35	+5.25	2	2175
11:21:06	195.25	195.35	195.35	+5.25	4	2173
11:20:55	195.25	195.30	195.30	+5.20	1	2169
11:19:41	195.25	195.35	195.35	+5.25	1	2168
11:16:49	195.15	195.35	195.35	+5.25	1	2167
11:16:41	195.15	195.35	195.35	+5.25	1	2166
11:14:52	195.20	195.45	195.20	+5.10	1	2165
11:13:35	195.20	195.40	195.40	+5.30	1	2164
11:13:25	195.20	195.40	195.40	+5.30	1	2163
11:12:48	195.20	195.35	195.35	+5.25	1	2162
11:12:12	195.20	195.35	195.35	+5.25	1	2161
11:11:02	194.95	195.00	195.00	+4.90	15	2160
11:08:40	194.90	195.00	195.00	+4.90	1	2145
11:07:09	194.85	195.05	194.85	+4.75	1	2144
11:06:49	194.85	194.95	194.85	+4.75	2	2143
11:06:49	194.90	194.95	194.90	+4.80	1	2141
11:06:47	195.00	195.05	195.00	+4.90	2	2140
11:04:34	195.00	195.10	195.00	+4.90	4	2138
11:03:58	195.10	195.15	195.10	+5.00	1	2134
11:03:16	195.10	195.20	195.20	+5.10	2	2133
11:03:01	195.10	195.25	195.10	+5.00	1	2131
11:02:04	195.20	195.35	195.20	+5.10	1	2130
11:00:45	195.25	195.35	195.25	+5.15	1	2129
10:56:31	195.15	195.30	195.45	+5.35	7	2128
10:56:31	195.15	195.30	195.30	+5.20	5	2121
10:55:02	195.05	195.10	195.10	+5.00	1	2116
10:55:01	195.10	195.30	195.10	+5.00	1	2115
10:53:11	195.00	195.10	195.10	+5.00	12	2114
10:53:08	195.10	195.25	195.10	+5.00	1	2102
10:50:13	195.10	195.45	195.10	+5.00	15	2101
10:49:53	195.20	195.30	195.20	+5.10	1	2086
10:49:24	195.25	195.30	195.25	+5.15	1	2085
10:47:45	195.25	195.40	195.40	+5.30	1	2084
10:47:11	195.45	195.50	195.45	+5.35	11	2083
10:46:11	195.40	195.50	195.50	+5.40	1	2072
10:45:52	195.35	195.50	195.35	+5.25	1	2071
10:45:41	195.25	195.35	195.35	+5.25	1	2070
10:44:45	195.30	195.40	195.30	+5.20	2	2069
10:44:41	195.30	195.35	195.35	+5.25	1	2067
10:44:31	195.40	195.50	195.40	+5.30	9	2066
10:44:28	195.50	195.60	195.50	+5.40	2	2057
10:44:27	195.50	195.60	195.50	+5.40	1	2055
10:43:29	195.45	195.50	195.50	+5.40	1	2054
10:42:47	195.45	195.50	195.50	+5.40	2	2053
10:42:24	195.40	195.50	195.40	+5.30	2	2051
10:42:13	195.35	195.40	195.40	+5.30	3	2049
10:42:12	195.35	195.45	195.45	+5.35	1	2046
10:41:51	195.35	195.40	195.40	+5.30	2	2045
10:41:32	195.30	195.40	195.30	+5.20	1	2043
10:41:02	195.10	195.20	195.20	+5.10	2	2042
10:40:14	194.95	195.10	195.10	+5.00	1	2040
10:40:14	194.90	195.00	195.00	+4.90	3	2039
10:40:12	194.90	194.95	194.95	+4.85	1	2036
10:38:42	194.90	194.95	194.95	+4.85	3	2035
10:38:12	194.80	194.90	194.90	+4.80	19	2032
10:37:52	194.60	194.70	194.70	+4.60	4	2013
10:37:32	194.50	194.60	194.60	+4.50	2	2009
10:37:01	194.45	194.50	194.45	+4.35	2	2007
10:37:00	194.50	194.60	194.50	+4.40	3	2005
10:35:56	194.55	194.60	194.55	+4.45	2	2002
10:33:57	194.55	194.60	194.60	+4.50	1	2000
10:33:47	194.55	194.60	194.55	+4.45	1	1999
10:33:14	194.65	194.80	194.65	+4.55	1	1998
10:32:15	194.50	194.60	194.60	+4.50	2	1997
10:31:39	194.35	194.45	194.35	+4.25	1	1995
10:31:17	194.40	194.45	194.40	+4.30	2	1994
10:31:00	194.55	194.65	194.55	+4.45	2	1992
10:31:00	194.60	194.70	194.60	+4.50	7	1990
10:30:40	194.65	194.85	194.65	+4.55	1	1983
10:29:42	194.80	194.90	194.80	+4.70	2	1982
10:29:36	194.80	194.90	194.90	+4.80	2	1980
10:28:53	194.80	194.95	194.95	+4.85	1	1978
10:28:50	194.80	194.95	194.95	+4.85	1	1977
10:24:48	194.95	195.05	194.95	+4.85	2	1976
10:24:20	194.85	194.95	194.95	+4.85	2	1974
10:23:22	194.80	194.90	194.90	+4.80	3	1972
10:23:00	194.80	194.90	194.80	+4.70	1	1969
10:22:38	194.80	194.90	194.90	+4.80	1	1968
10:21:54	194.55	194.80	194.80	+4.70	1	1967
10:21:42	194.55	194.80	194.55	+4.45	5	1966
10:21:14	194.35	194.50	194.50	+4.40	1	1961
10:20:05	194.50	194.60	194.50	+4.40	3	1960
10:19:30	194.65	194.75	194.65	+4.55	3	1957
10:19:23	194.70	194.85	194.70	+4.60	1	1954
10:18:46	194.80	194.90	194.80	+4.70	1	1953
10:18:44	194.85	194.95	194.85	+4.75	2	1952
10:18:18	194.80	194.90	194.80	+4.70	1	1950
10:17:41	194.70	194.80	194.80	+4.70	5	1949
10:16:53	194.60	194.65	194.65	+4.55	2	1944
10:16:53	194.45	194.55	194.55	+4.45	1	1942
10:16:26	194.35	194.40	194.40	+4.30	1	1941
10:15:59	194.40	194.45	194.40	+4.30	3	1940
10:15:59	194.40	194.45	194.45	+4.35	3	1937
10:15:55	194.50	194.55	194.50	+4.40	3	1934
10:15:54	194.35	194.50	194.50	+4.40	3	1931
10:15:54	194.35	194.50	194.50	+4.40	3	1928
10:15:36	194.35	194.40	194.40	+4.30	1	1925
10:14:49	194.40	194.55	194.40	+4.30	3	1924
10:14:48	194.35	194.40	194.40	+4.30	1	1921
10:13:25	194.10	194.15	194.15	+4.05	1	1920
10:12:11	193.70	193.75	193.75	+3.65	1	1919
10:11:30	193.40	193.75	193.40	+3.30	1	1918
10:11:24	193.35	193.40	193.40	+3.30	6	1917
10:11:14	193.25	193.55	193.25	+3.15	1	1911
10:11:00	193.30	193.65	193.30	+3.20	2	1910
10:10:59	193.30	193.65	193.30	+3.20	4	1908
10:10:58	193.35	193.70	193.35	+3.25	15	1904
10:10:56	193.55	193.70	193.45	+3.35	1	1889
10:10:56	193.55	193.70	193.50	+3.40	3	1888
10:10:56	193.55	193.70	193.55	+3.45	1	1885
10:10:37	193.95	194.00	193.95	+3.85	1	1884
10:10:36	193.90	194.00	193.90	+3.80	14	1883
10:10:12	193.95	194.30	194.30	+4.20	1	1869
10:09:50	194.00	194.40	194.00	+3.90	1	1868
10:09:46	194.00	194.30	194.00	+3.90	1	1867
10:09:36	193.95	194.30	193.95	+3.85	1	1866
10:09:30	194.00	194.25	194.00	+3.90	1	1865
10:09:29	194.00	194.25	194.00	+3.90	1	1864
10:09:28	193.95	194.00	194.00	+3.90	11	1863
10:09:21	193.95	194.00	193.95	+3.85	3	1852
10:08:33	193.90	194.30	193.90	+3.80	1	1849
10:08:22	194.05	194.25	194.05	+3.95	1	1848
10:07:56	194.00	194.10	194.00	+3.90	5	1847
10:07:56	194.00	194.15	194.00	+3.90	4	1842
10:07:56	194.05	194.15	194.05	+3.95	2	1838
10:07:56	194.10	194.20	194.10	+4.00	1	1836
10:07:55	194.15	194.25	194.15	+4.05	10	1835
10:07:38	194.25	194.35	194.25	+4.15	1	1825
10:07:36	194.30	194.40	194.30	+4.20	5	1824
10:07:33	194.40	194.55	194.40	+4.30	1	1819
10:07:23	194.45	194.65	194.45	+4.35	1	1818
10:07:15	194.45	194.65	194.45	+4.35	3	1817
10:06:27	194.45	194.65	194.65	+4.55	1	1814
10:05:51	194.40	194.65	194.40	+4.30	2	1813
10:05:49	194.40	194.55	194.55	+4.45	2	1811
10:05:40	194.50	194.60	194.60	+4.50	1	1809
10:05:39	194.50	194.55	194.55	+4.45	7	1808
10:05:38	194.45	194.55	194.45	+4.35	1	1801
10:05:13	194.20	194.55	194.20	+4.10	1	1800
10:05:02	194.15	194.45	194.45	+4.35	1	1799
10:04:37	194.45	194.50	194.50	+4.40	1	1798
10:04:25	194.20	194.30	194.30	+4.20	1	1797
10:04:23	194.25	194.30	194.25	+4.15	1	1796
10:04:20	194.25	194.30	194.25	+4.15	3	1795
10:04:18	194.30	194.35	194.30	+4.20	2	1792
10:04:15	194.30	194.35	194.35	+4.25	1	1790
10:04:12	194.30	194.35	194.35	+4.25	1	1789
10:04:12	194.35	194.50	194.35	+4.25	3	1788
10:04:06	194.35	194.60	194.60	+4.50	2	1785
10:04:05	194.55	194.60	194.55	+4.45	1	1783
10:03:36	194.40	194.45	194.40	+4.30	2	1782
10:03:34	194.40	194.50	194.50	+4.40	9	1780
10:03:32	194.45	194.50	194.45	+4.35	1	1771
10:03:26	194.40	194.55	194.40	+4.30	1	1770
10:03:26	194.50	194.60	194.50	+4.40	14	1769
10:03:26	194.55	194.60	194.55	+4.45	1	1755
10:03:25	194.60	194.65	194.60	+4.50	1	1754
10:03:14	194.60	194.95	194.95	+4.85	10	1753
10:03:14	194.60	194.65	194.65	+4.55	1	1743
10:03:13	194.60	194.65	194.60	+4.50	1	1742
10:03:12	194.60	194.75	194.75	+4.65	1	1741
10:03:11	194.70	194.80	194.70	+4.60	16	1740
10:03:11	194.75	194.80	194.75	+4.65	1	1724
10:03:04	194.80	194.90	194.80	+4.70	1	1723
10:02:43	195.05	195.20	195.20	+5.10	1	1722
10:02:40	195.00	195.15	195.00	+4.90	1	1721
10:02:40	195.00	195.15	195.00	+4.90	1	1720
10:02:40	195.00	195.15	195.00	+4.90	1	1719
10:02:39	195.00	195.15	195.00	+4.90	1	1718
10:02:39	195.00	195.15	195.00	+4.90	1	1717
10:02:39	195.00	195.15	195.00	+4.90	1	1716
10:02:39	195.00	195.15	195.00	+4.90	1	1715
10:02:39	195.00	195.15	195.00	+4.90	1	1714
10:02:07	195.25	195.35	195.25	+5.15	1	1713
10:02:07	195.30	195.45	195.30	+5.20	6	1712
10:02:07	195.35	195.45	195.35	+5.25	1	1706
10:02:00	195.30	195.35	195.35	+5.25	2	1705
10:01:49	195.35	195.45	195.35	+5.25	1	1703
10:01:47	195.50	195.60	195.50	+5.40	21	1702
10:01:45	195.55	195.65	195.55	+5.45	5	1681
10:01:42	195.65	195.75	195.65	+5.55	1	1676
10:01:40	195.70	195.80	195.70	+5.60	2	1675
10:01:20	195.85	196.00	195.85	+5.75	5	1673
10:01:20	195.90	196.00	195.90	+5.80	19	1668
10:01:14	196.00	196.15	196.00	+5.90	3	1649
10:01:12	196.10	196.20	196.10	+6.00	2	1646
10:00:56	196.10	196.30	196.10	+6.00	1	1644
10:00:43	196.00	196.10	196.10	+6.00	4	1643
10:00:02	195.90	196.00	196.00	+5.90	3	1639
09:58:50	195.90	196.00	196.00	+5.90	1	1636
09:58:50	195.95	196.00	196.00	+5.90	1	1635
09:57:48	196.00	196.10	196.00	+5.90	1	1634
09:56:52	195.95	196.00	196.00	+5.90	4	1633
09:56:35	195.75	195.85	195.85	+5.75	5	1629
09:56:09	195.70	195.85	195.70	+5.60	3	1624
09:53:41	195.75	195.85	195.85	+5.75	1	1621
09:53:31	195.70	195.85	195.70	+5.60	1	1620
09:52:42	195.70	195.80	195.80	+5.70	1	1619
09:52:31	195.70	195.75	195.75	+5.65	1	1618
09:52:31	195.65	195.70	195.70	+5.60	1	1617
09:52:27	195.60	195.65	195.65	+5.55	1	1616
09:52:07	195.60	195.65	195.65	+5.55	1	1615
09:52:04	195.50	195.60	195.60	+5.50	55	1614
09:52:02	195.50	195.60	195.50	+5.40	1	1559
09:51:09	195.45	195.50	195.50	+5.40	1	1558
09:50:22	195.45	195.50	195.50	+5.40	1	1557
09:49:19	195.50	195.60	195.50	+5.40	1	1556
09:48:28	195.45	195.70	195.45	+5.35	1	1555
09:48:24	195.40	195.70	195.40	+5.30	10	1554
09:47:01	195.55	195.75	195.55	+5.45	1	1544
09:46:22	195.70	195.80	195.55	+5.45	1	1543
09:46:22	195.70	195.80	195.60	+5.50	4	1542
09:46:22	195.70	195.80	195.70	+5.60	5	1538
09:46:08	195.80	195.85	195.80	+5.70	4	1533
09:46:06	195.95	196.05	195.95	+5.85	12	1529
09:46:02	196.00	196.05	196.00	+5.90	6	1517
09:45:57	195.95	196.00	196.00	+5.90	4	1511
09:45:24	195.80	196.05	196.05	+5.95	10	1507
09:45:00	195.90	196.00	196.00	+5.90	2	1497
09:45:00	195.90	196.00	196.00	+5.90	2	1495
09:44:58	195.90	196.00	196.00	+5.90	2	1493
09:44:57	195.90	196.00	196.00	+5.90	4	1491
09:44:55	195.90	196.00	196.00	+5.90	15	1487
09:44:53	195.90	196.00	196.00	+5.90	5	1472
09:44:48	195.80	196.00	195.80	+5.70	1	1467
09:44:29	195.70	196.00	195.70	+5.60	2	1466
09:44:21	195.85	195.90	195.85	+5.75	1	1464
09:43:58	195.75	195.85	195.85	+5.75	3	1463
09:43:30	195.45	195.60	195.70	+5.60	1	1460
09:43:30	195.45	195.60	195.65	+5.55	1	1459
09:43:30	195.45	195.60	195.60	+5.50	4	1458
09:43:30	195.40	195.50	195.50	+5.40	2	1454
09:42:56	195.15	195.45	195.15	+5.05	5	1452
09:42:32	195.20	195.25	195.25	+5.15	7	1447
09:41:48	195.10	195.15	195.15	+5.05	1	1440
09:41:43	195.15	195.25	195.15	+5.05	1	1439
09:41:42	195.15	195.25	195.15	+5.05	1	1438
09:41:40	195.05	195.15	195.15	+5.05	3	1437
09:41:32	195.05	195.15	195.15	+5.05	1	1434
09:41:30	195.05	195.15	195.05	+4.95	1	1433
09:40:46	195.05	195.15	195.15	+5.05	1	1432
09:39:35	195.05	195.15	195.15	+5.05	1	1431
09:39:06	194.95	195.00	195.00	+4.90	6	1430
09:38:41	194.80	194.90	194.90	+4.80	3	1424
09:38:11	194.70	194.80	194.80	+4.70	1	1421
09:37:36	194.70	194.80	194.70	+4.60	1	1420
09:37:11	194.65	194.95	194.95	+4.85	1	1419
09:36:29	194.60	194.95	194.95	+4.85	3	1418
09:36:29	194.90	194.95	194.90	+4.80	1	1415
09:36:05	195.00	195.05	195.00	+4.90	2	1414
09:36:00	195.10	195.15	195.10	+5.00	16	1412
09:36:00	195.10	195.20	195.10	+5.00	3	1396
09:35:58	195.20	195.25	195.20	+5.10	1	1393
09:35:12	195.20	195.25	195.25	+5.15	2	1392
09:34:57	195.15	195.45	195.15	+5.05	2	1390
09:34:18	195.05	195.10	195.10	+5.00	1	1388
09:34:04	194.95	195.25	195.30	+5.20	2	1387
09:34:04	194.95	195.25	195.25	+5.15	1	1385
09:33:49	194.90	194.95	194.95	+4.85	1	1384
09:33:41	194.90	195.00	195.00	+4.90	2	1383
09:33:15	194.90	194.95	194.90	+4.80	1	1381
09:33:11	194.60	194.90	194.90	+4.80	1	1380
09:32:32	194.50	194.90	194.90	+4.80	1	1379
09:32:16	194.70	195.00	195.00	+4.90	1	1378
09:32:08	194.75	195.00	194.75	+4.65	5	1377
09:32:00	194.65	194.75	194.75	+4.65	1	1372
09:31:56	194.65	194.75	194.75	+4.65	1	1371
09:31:54	194.60	194.70	194.70	+4.60	1	1370
09:31:54	194.65	194.70	194.60	+4.50	77	1369
09:31:54	194.65	194.70	194.65	+4.55	23	1292
09:31:47	194.55	194.75	194.55	+4.45	1	1269
09:31:26	194.30	194.35	194.35	+4.25	5	1268
09:31:25	194.20	194.30	194.30	+4.20	1	1263
09:31:09	194.35	194.40	194.35	+4.25	1	1262
09:31:04	194.15	194.30	194.30	+4.20	1	1261
09:31:00	194.15	194.35	194.35	+4.25	1	1260
09:30:59	194.25	194.35	194.25	+4.15	1	1259
09:30:57	194.40	194.50	194.40	+4.30	1	1258
09:30:32	194.50	194.60	194.50	+4.40	10	1257
09:30:32	194.60	194.70	194.60	+4.50	10	1247
09:30:24	194.75	194.80	194.75	+4.65	1	1237
09:30:09	194.60	194.75	194.75	+4.65	2	1236
09:30:09	194.70	194.75	194.70	+4.60	1	1234
09:30:00	194.60	194.85	194.60	+4.50	1	1233
09:29:57	194.80	194.85	194.80	+4.70	5	1232
09:29:52	194.60	194.80	194.80	+4.70	2	1227
09:29:17	194.80	194.85	194.80	+4.70	2	1225
09:29:17	194.90	195.05	194.90	+4.80	21	1223
09:29:16	195.00	195.10	195.00	+4.90	5	1202
09:29:16	195.10	195.20	195.10	+5.00	2	1197
09:29:16	195.15	195.25	195.15	+5.05	1	1195
09:29:14	195.15	195.25	195.15	+5.05	1	1194
09:29:07	195.15	195.35	195.15	+5.05	2	1193
09:29:05	195.15	195.35	195.15	+5.05	1	1191
09:29:03	195.15	195.35	195.15	+5.05	1	1190
09:28:23	195.30	195.35	195.15	+5.05	3	1189
09:28:23	195.30	195.35	195.20	+5.10	1	1186
09:28:23	195.30	195.35	195.25	+5.15	1	1185
09:28:23	195.30	195.35	195.30	+5.20	1	1184
09:28:07	195.30	195.40	195.30	+5.20	1	1183
09:28:06	195.30	195.40	195.30	+5.20	1	1182
09:28:02	195.30	195.35	195.35	+5.25	2	1181
09:27:55	195.25	195.35	195.35	+5.25	2	1179
09:27:47	195.25	195.30	195.30	+5.20	1	1177
09:27:28	195.25	195.30	195.30	+5.20	4	1176
09:27:15	195.30	195.40	195.30	+5.20	1	1172
09:27:02	195.40	195.45	195.40	+5.30	2	1171
09:26:44	195.35	195.40	195.40	+5.30	1	1169
09:26:09	195.40	195.50	195.40	+5.30	4	1168
09:26:07	195.50	195.60	195.50	+5.40	1	1164
09:26:07	195.55	195.60	195.55	+5.45	1	1163
09:26:06	195.70	195.75	195.70	+5.60	3	1162
09:25:55	195.75	195.80	195.80	+5.70	1	1159
09:25:25	195.70	195.85	195.70	+5.60	1	1158
09:25:23	195.70	195.75	195.75	+5.65	1	1157
09:25:20	195.70	195.85	195.70	+5.60	1	1156
09:25:16	195.70	195.85	195.70	+5.60	1	1155
09:25:10	195.70	195.85	195.70	+5.60	1	1154
09:24:44	195.70	196.00	195.70	+5.60	50	1153
09:24:44	195.70	195.75	195.75	+5.65	1	1103
09:24:37	195.75	196.00	195.75	+5.65	2	1102
09:24:11	195.80	195.85	195.85	+5.75	1	1100
09:23:51	195.70	195.75	195.75	+5.65	1	1099
09:23:26	195.70	195.80	195.70	+5.60	1	1098
09:23:12	195.75	196.00	196.00	+5.90	3	1097
09:23:04	195.70	195.80	195.80	+5.70	1	1094
09:23:00	195.75	195.80	195.75	+5.65	1	1093
09:22:49	195.75	195.80	195.80	+5.70	1	1092
09:22:46	195.75	196.00	195.75	+5.65	3	1091
09:22:27	195.80	196.00	195.80	+5.70	1	1088
09:22:04	195.70	195.95	196.00	+5.90	2	1087
09:22:04	195.70	195.95	195.95	+5.85	3	1085
09:22:03	195.90	195.95	195.90	+5.80	1	1082
09:22:01	195.90	195.95	195.90	+5.80	1	1081
09:21:22	196.00	196.10	196.00	+5.90	1	1080
09:21:19	196.25	196.30	196.25	+6.15	5	1079
09:21:18	196.30	196.35	196.30	+6.20	3	1074
09:21:18	196.30	196.35	196.35	+6.25	1	1071
09:21:05	196.15	196.25	196.25	+6.15	2	1070
09:21:05	196.15	196.25	196.25	+6.15	2	1068
09:20:52	196.05	196.30	196.30	+6.20	2	1066
09:20:34	195.95	196.00	196.00	+5.90	6	1064
09:20:24	195.85	195.90	195.90	+5.80	33	1058
09:20:23	195.75	195.85	195.85	+5.75	2	1025
09:20:08	195.70	195.85	195.70	+5.60	1	1023
09:20:02	195.80	195.90	195.80	+5.70	14	1022
09:20:02	195.80	195.90	195.80	+5.70	3	1008
09:20:02	195.80	195.90	195.80	+5.70	3	1005
09:20:01	195.85	195.90	195.85	+5.75	33	1002
09:20:00	195.85	195.90	195.85	+5.75	1	969
09:19:39	195.85	195.90	195.85	+5.75	1	968
09:19:30	195.85	195.90	195.85	+5.75	1	967
09:19:28	195.85	195.90	195.85	+5.75	1	966
09:19:05	195.85	195.90	195.85	+5.75	1	965
09:19:01	195.85	195.90	195.85	+5.75	1	964
09:18:52	195.85	195.90	195.85	+5.75	1	963
09:18:21	195.85	195.90	195.85	+5.75	1	962
09:18:01	195.85	196.00	195.85	+5.75	1	961
09:17:55	195.80	195.90	195.90	+5.80	1	960
09:17:44	195.70	195.80	195.80	+5.70	1	959
09:17:34	195.80	195.90	195.80	+5.70	2	958
09:17:31	195.80	195.90	195.80	+5.70	1	956
09:17:24	195.85	195.90	195.85	+5.75	1	955
09:17:01	195.90	196.20	195.90	+5.80	10	954
09:17:00	195.90	196.00	196.00	+5.90	2	944
09:16:45	196.00	196.05	196.00	+5.90	2	942
09:16:34	196.20	196.25	196.20	+6.10	1	940
09:16:32	196.25	196.35	196.25	+6.15	4	939
09:16:29	196.30	196.35	196.30	+6.20	26	935
09:16:24	196.35	196.45	196.35	+6.25	1	909
09:16:23	196.45	196.50	196.45	+6.35	7	908
09:16:22	196.45	196.55	196.55	+6.45	1	901
09:16:21	196.55	196.65	196.55	+6.45	30	900
09:16:21	196.60	196.65	196.60	+6.50	13	870
09:15:57	196.65	196.75	196.65	+6.55	5	857
09:15:52	196.75	196.80	196.75	+6.65	1	852
09:15:36	196.70	196.75	196.75	+6.65	9	851
09:15:25	196.60	196.75	196.60	+6.50	3	842
09:15:22	196.60	196.75	196.60	+6.50	1	839
09:15:14	196.60	196.75	196.60	+6.50	1	838
09:15:10	196.60	196.70	196.70	+6.60	1	837
09:15:01	196.60	196.70	196.60	+6.50	2	836
09:14:56	196.55	196.70	196.55	+6.45	1	834
09:14:43	196.55	196.75	196.55	+6.45	15	833
09:14:41	196.55	196.60	196.60	+6.50	1	818
09:14:21	196.60	196.75	196.60	+6.50	1	817
09:14:20	196.45	196.60	196.60	+6.50	1	816
09:14:08	196.50	196.60	196.50	+6.40	9	815
09:14:07	196.55	196.60	196.65	+6.55	10	806
09:14:07	196.55	196.60	196.60	+6.50	1	796
09:13:47	196.55	196.60	196.60	+6.50	1	795
09:13:40	196.45	196.50	196.50	+6.40	4	794
09:13:24	196.70	196.75	196.70	+6.60	8	790
09:13:24	196.45	196.70	196.70	+6.60	2	782
09:13:23	196.45	196.70	196.70	+6.60	2	780
09:13:20	196.55	196.65	196.65	+6.55	1	778
09:13:20	196.55	196.65	196.65	+6.55	2	777
09:13:20	196.50	196.60	196.60	+6.50	3	775
09:13:19	196.50	196.60	196.60	+6.50	1	772
09:13:16	196.50	196.55	196.55	+6.45	4	771
09:13:15	196.45	196.50	196.50	+6.40	15	767
09:13:05	196.40	196.45	196.45	+6.35	7	752
09:12:55	196.30	196.45	196.30	+6.20	1	745
09:12:52	196.30	196.45	196.30	+6.20	1	744
09:12:26	196.30	196.45	196.45	+6.35	2	743
09:12:06	196.40	196.45	196.40	+6.30	1	741
09:11:59	196.30	196.40	196.40	+6.30	1	740
09:11:43	196.30	196.45	196.45	+6.35	1	739
09:11:30	196.40	196.45	196.40	+6.30	1	738
09:11:25	196.35	196.40	196.40	+6.30	1	737
09:11:24	196.35	196.40	196.35	+6.25	2	736
09:11:11	196.20	196.25	196.25	+6.15	1	734
09:11:11	196.20	196.25	196.25	+6.15	2	733
09:11:00	196.25	196.40	196.25	+6.15	2	731
09:10:54	196.25	196.40	196.25	+6.15	1	729
09:10:43	196.25	196.45	196.25	+6.15	1	728
09:10:38	196.30	196.45	196.30	+6.20	3	727
09:10:20	196.40	196.55	196.40	+6.30	5	724
09:10:20	196.40	196.55	196.55	+6.45	1	719
09:10:16	196.40	196.55	196.55	+6.45	2	718
09:10:09	196.40	196.55	196.55	+6.45	1	716
09:10:06	196.40	196.55	196.40	+6.30	3	715
09:10:05	196.50	196.55	196.50	+6.40	1	712
09:10:01	196.50	196.60	196.50	+6.40	1	711
09:09:47	196.55	196.60	196.55	+6.45	1	710
09:09:44	196.55	196.60	196.55	+6.45	2	709
09:09:39	196.45	196.50	196.50	+6.40	3	707
09:09:39	196.45	196.50	196.45	+6.35	10	704
09:09:33	196.40	196.45	196.45	+6.35	6	694
09:09:31	196.40	196.45	196.45	+6.35	1	688
09:09:23	196.45	196.50	196.45	+6.35	5	687
09:09:21	196.45	196.50	196.45	+6.35	1	682
09:09:09	196.45	196.50	196.45	+6.35	1	681
09:09:08	196.45	196.50	196.50	+6.40	12	680
09:09:06	196.40	196.50	196.40	+6.30	1	668
09:08:54	196.50	196.60	196.50	+6.40	2	667
09:08:51	196.50	196.65	196.50	+6.40	1	665
09:08:39	196.65	196.75	196.65	+6.55	25	664
09:08:36	196.70	196.75	196.70	+6.60	3	639
09:08:32	196.70	196.75	196.70	+6.60	10	636
09:08:31	196.70	196.75	196.70	+6.60	1	626
09:08:30	196.70	196.75	196.70	+6.60	1	625
09:08:26	196.70	196.75	196.70	+6.60	1	624
09:08:26	196.70	196.75	196.70	+6.60	1	623
09:08:26	196.70	196.75	196.70	+6.60	3	622
09:08:23	196.70	196.75	196.70	+6.60	2	619
09:08:19	196.65	196.70	196.70	+6.60	1	617
09:08:10	196.70	196.80	196.70	+6.60	1	616
09:08:07	196.70	196.75	196.75	+6.65	3	615
09:08:07	196.65	196.70	196.70	+6.60	1	612
09:08:06	196.60	196.65	196.65	+6.55	1	611
09:08:00	196.60	196.65	196.65	+6.55	1	610
09:07:59	196.65	196.70	196.65	+6.55	1	609
09:07:58	196.65	196.70	196.65	+6.55	1	608
09:07:53	196.60	196.70	196.60	+6.50	1	607
09:07:52	196.60	196.65	196.60	+6.50	1	606
09:07:49	196.65	196.75	196.65	+6.55	1	605
09:07:48	196.65	196.75	196.75	+6.65	1	604
09:07:41	196.65	196.75	196.75	+6.65	1	603
09:07:36	196.75	196.80	196.75	+6.65	13	602
09:07:35	196.80	196.90	196.75	+6.65	1	589
09:07:33	196.75	196.80	196.75	+6.65	5	588
09:07:23	196.75	196.90	196.75	+6.65	1	583
09:07:14	196.75	196.95	196.75	+6.65	1	582
09:07:08	196.85	196.95	196.85	+6.75	1	581
09:07:00	196.85	196.90	196.90	+6.80	6	580
09:06:56	196.80	196.85	196.85	+6.75	2	574
09:06:45	196.80	196.85	196.80	+6.70	1	572
09:06:44	196.80	196.85	196.80	+6.70	1	571
09:06:42	196.75	196.80	196.80	+6.70	3	570
09:06:27	196.80	196.90	196.80	+6.70	1	567
09:06:26	196.80	196.90	196.80	+6.70	10	566
09:06:25	196.80	196.90	196.90	+6.80	1	556
09:06:25	196.80	196.85	196.85	+6.75	1	555
09:06:23	196.80	196.85	196.85	+6.75	2	554
09:06:23	196.80	196.85	196.85	+6.75	4	552
09:06:15	196.65	196.85	196.85	+6.75	1	548
09:06:09	196.70	196.80	196.80	+6.70	4	547
09:06:08	196.60	196.70	196.70	+6.60	4	543
09:06:08	196.60	196.65	196.65	+6.55	7	539
09:06:06	196.60	196.65	196.60	+6.50	1	532
09:06:04	196.55	196.60	196.60	+6.50	1	531
09:06:04	196.55	196.60	196.60	+6.50	3	530
09:05:57	196.65	196.70	196.65	+6.55	1	527
09:05:41	196.60	196.70	196.70	+6.60	3	526
09:05:30	196.55	196.60	196.60	+6.50	2	523
09:05:25	196.55	196.70	196.55	+6.45	2	521
09:05:21	196.60	196.70	196.60	+6.50	1	519
09:05:15	196.50	196.80	196.50	+6.40	2	518
09:05:15	196.40	196.50	196.50	+6.40	50	516
09:05:13	196.70	196.80	196.70	+6.60	3	466
09:05:09	196.55	196.80	196.55	+6.45	6	463
09:05:08	196.55	196.80	196.55	+6.45	1	457
09:05:06	196.50	196.70	196.70	+6.60	3	456
09:05:06	196.50	196.65	196.65	+6.55	1	453
09:05:06	196.50	196.60	196.60	+6.50	5	452
09:05:05	196.45	196.60	196.45	+6.35	1	447
09:05:03	196.40	196.50	196.50	+6.40	24	446
09:05:00	196.25	196.35	196.35	+6.25	4	422
09:04:58	196.20	196.30	196.35	+6.25	1	418
09:04:58	196.20	196.30	196.30	+6.20	2	417
09:04:44	196.00	196.05	196.05	+5.95	1	415
09:04:39	196.05	196.15	196.50	+6.40	2	414
09:04:39	196.05	196.15	196.45	+6.35	1	412
09:04:39	196.05	196.15	196.30	+6.20	1	411
09:04:39	196.05	196.15	196.25	+6.15	2	410
09:04:39	196.05	196.15	196.20	+6.10	3	408
09:04:39	196.05	196.15	196.15	+6.05	1	405
09:04:38	196.05	196.15	196.05	+5.95	2	404
09:04:37	196.05	196.10	196.10	+6.00	10	402
09:04:37	196.00	196.05	196.05	+5.95	11	392
09:04:36	195.90	196.00	196.00	+5.90	2	381
09:04:25	195.90	196.00	196.00	+5.90	21	379
09:04:25	195.90	195.95	195.95	+5.85	4	358
09:04:22	195.90	195.95	195.95	+5.85	1	354
09:04:16	195.80	195.90	195.95	+5.85	2	353
09:04:16	195.80	195.90	195.90	+5.80	3	351
09:04:09	195.80	195.85	195.85	+5.75	1	348
09:04:04	195.85	195.95	195.95	+5.85	1	347
09:04:00	195.85	195.95	195.95	+5.85	2	346
09:04:00	195.85	195.95	195.95	+5.85	3	344
09:03:57	195.75	195.85	195.85	+5.75	1	341
09:03:51	195.75	195.95	195.75	+5.65	1	340
09:03:48	195.70	195.95	195.70	+5.60	5	339
09:03:46	195.70	195.95	195.95	+5.85	1	334
09:03:45	195.70	195.95	195.70	+5.60	5	333
09:03:36	195.70	195.85	195.95	+5.85	1	328
09:03:36	195.70	195.85	195.90	+5.80	1	327
09:03:36	195.70	195.85	195.85	+5.75	8	326
09:03:31	195.75	195.85	195.85	+5.75	1	318
09:03:31	195.75	195.80	195.80	+5.70	60	317
09:03:31	195.80	195.85	195.80	+5.70	40	257
09:03:30	195.80	195.85	195.80	+5.70	20	217
09:03:13	195.85	196.00	195.85	+5.75	1	197
09:03:13	195.80	195.90	195.90	+5.80	3	196
09:03:11	195.65	195.75	195.75	+5.65	1	193
09:03:10	195.70	195.90	195.70	+5.60	1	192
09:03:06	195.65	195.70	195.70	+5.60	1	191
09:03:04	195.75	195.80	195.80	+5.70	1	190
09:03:02	195.70	195.75	195.75	+5.65	1	189
09:03:02	195.70	195.75	195.75	+5.65	1	188
09:03:00	195.60	195.70	195.70	+5.60	1	187
09:03:00	195.60	195.70	195.60	+5.50	2	186
09:03:00	195.60	195.70	195.60	+5.50	1	184
09:02:58	195.55	195.60	195.60	+5.50	1	183
09:02:57	195.55	195.60	195.60	+5.50	1	182
09:02:56	195.55	195.60	195.55	+5.45	1	181
09:02:48	195.55	195.75	195.75	+5.65	10	180
09:02:34	195.60	195.85	195.60	+5.50	1	170
09:02:28	195.85	196.00	195.85	+5.75	1	169
09:02:28	196.00	196.05	195.90	+5.80	1	168
09:02:28	196.00	196.05	195.95	+5.85	1	167
09:02:28	196.00	196.05	196.00	+5.90	10	166
09:02:27	195.95	196.00	196.00	+5.90	16	156
09:02:26	195.90	196.00	196.00	+5.90	1	140
09:02:26	195.95	196.00	195.95	+5.85	1	139
09:02:23	195.95	196.00	196.00	+5.90	1	138
09:02:22	195.95	196.00	196.00	+5.90	2	137
09:02:21	195.95	196.00	195.95	+5.85	1	135
09:02:20	195.90	196.00	195.90	+5.80	2	134
09:02:20	195.90	196.00	196.00	+5.90	4	132
09:02:19	195.90	196.00	196.00	+5.90	3	128
09:02:19	195.95	196.00	196.00	+5.90	2	125
09:02:14	195.90	195.95	195.95	+5.85	2	123
09:02:12	195.95	196.00	195.95	+5.85	1	121
09:02:10	195.95	196.00	195.95	+5.85	1	120
09:02:02	195.95	196.00	195.95	+5.85	1	119
09:02:02	--	--	196.00	+5.90	118	118

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

AirTag (2ND GENERATION) 4 PACK

【小米】紅米Redmi 14C 4G/128G(三入組)

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值50,000元

POCO C85 8G/256GB(三入組)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

HITACHI日立 10公升清淨型除濕機RD-200HH1(天晴藍)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

PowerRider PD140W 140W 氮化鎵4孔折疊快速充電器

小米 Xiaomi 電競曲面螢幕 G34WQi (34 吋/WQHD/180Hz)

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

聯卡中心：SJ大巨蛋演唱會帶動...

聯發科攜手微軟研究院成功開發...

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

‧櫃買：避險需求升溫黃金交易人...
‧欣陸三大事業營收存量充沛看好...
‧當沖降稅明年是否延長？金管會...

加密貨幣

比特幣BTC	72780.13	-2,075.17	-2.77%
以太幣ETH	2259.77	-91.36	-3.89%
瑞波幣XRP	1.48	-0.06	-4.12%
比特幣現金BCH	460.74	-18.04	-3.77%
萊特幣LTC	56.48	-2.24	-3.82%
卡達幣ADA	0.279375	-0.01	-3.79%
波場幣TRX	0.302631	0.01	2.33%
恆星幣XLM	0.170606	-0.01	-3.18%

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。