最新台股震盪收跌145點以33543點作收熱門【盤前焦點】戰火延續美股多收黑投顧看台股短線震盪加大

更新報價

富邦臺灣加權正2 (00675L) ETF 上市

186.00 ▼-0.90 -0.48% 5.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.90	2,966	186.00	106	186.05	1	188.50	189.35	183.80	186.90

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	186.00	186.05	186.00	-0.90	9	2966
13:30:00	186.00	186.05	186.00	-0.90	49	2957
13:24:54	186.05	186.10	186.05	-0.85	3	2908
13:24:39	185.90	186.05	186.05	-0.85	1	2905
13:24:38	186.00	186.05	186.00	-0.90	1	2904
13:24:20	185.75	186.00	186.00	-0.90	2	2903
13:24:16	185.80	185.95	185.80	-1.10	1	2901
13:24:16	185.80	185.95	185.80	-1.10	1	2900
13:24:09	185.80	185.95	185.80	-1.10	1	2899
13:24:09	185.80	185.90	185.90	-1.00	1	2898
13:24:04	185.80	185.95	185.80	-1.10	5	2897
13:23:59	185.80	185.95	185.80	-1.10	6	2892
13:22:12	186.00	186.05	186.00	-0.90	3	2886
13:21:21	186.20	186.30	186.05	-0.85	4	2883
13:21:21	186.20	186.30	186.20	-0.70	1	2879
13:21:17	186.30	186.35	186.30	-0.60	1	2878
13:21:06	186.20	186.40	186.40	-0.50	1	2877
13:20:59	186.20	186.35	186.35	-0.55	1	2876
13:20:52	186.20	186.35	186.35	-0.55	1	2875
13:20:40	185.95	186.20	186.20	-0.70	1	2874
13:20:35	185.85	186.00	186.00	-0.90	3	2873
13:20:35	185.85	185.95	185.95	-0.95	2	2870
13:20:25	185.75	185.95	185.95	-0.95	1	2868
13:20:24	185.75	185.90	185.90	-1.00	4	2867
13:20:16	185.75	185.85	185.85	-1.05	3	2863
13:19:44	185.80	185.85	185.80	-1.10	1	2860
13:18:31	185.80	185.90	185.80	-1.10	1	2859
13:18:04	185.80	185.90	185.80	-1.10	1	2858
13:17:11	185.85	185.90	185.85	-1.05	5	2857
13:17:09	185.85	185.90	185.90	-1.00	1	2852
13:17:04	185.90	185.95	185.90	-1.00	1	2851
13:16:49	185.85	185.95	185.95	-0.95	1	2850
13:16:42	185.75	185.95	185.95	-0.95	1	2849
13:16:38	185.75	185.95	185.75	-1.15	5	2848
13:16:34	185.70	185.90	185.90	-1.00	3	2843
13:16:13	185.75	185.80	185.75	-1.15	3	2840
13:15:30	185.55	185.75	185.75	-1.15	3	2837
13:15:30	185.55	185.70	185.70	-1.20	3	2834
13:15:29	185.50	185.65	185.65	-1.25	1	2831
13:15:25	185.55	185.65	185.55	-1.35	5	2830
13:15:04	185.40	185.65	185.40	-1.50	5	2825
13:14:37	185.25	185.65	185.25	-1.65	5	2820
13:14:26	185.20	185.30	185.30	-1.60	10	2815
13:13:54	185.20	185.30	185.30	-1.60	1	2805
13:13:05	185.30	185.35	185.30	-1.60	3	2804
13:13:00	185.30	185.35	185.35	-1.55	15	2801
13:12:22	185.30	185.65	185.30	-1.60	5	2786
13:12:15	185.20	185.35	185.35	-1.55	1	2781
13:12:15	185.35	185.40	185.35	-1.55	1	2780
13:12:13	185.35	185.40	185.35	-1.55	1	2779
13:11:26	185.15	185.20	185.20	-1.70	1	2778
13:11:11	185.20	185.35	185.20	-1.70	1	2777
13:10:53	185.25	185.30	185.25	-1.65	3	2776
13:10:45	185.25	185.40	185.40	-1.50	1	2773
13:10:42	185.25	185.40	185.25	-1.65	2	2772
13:09:04	185.40	185.45	185.40	-1.50	5	2770
13:09:03	185.40	185.50	185.40	-1.50	1	2765
13:08:47	185.40	185.55	185.55	-1.35	1	2764
13:08:34	185.40	185.55	185.40	-1.50	1	2763
13:07:12	185.40	185.55	185.55	-1.35	1	2762
13:06:22	185.60	185.65	185.60	-1.30	4	2761
13:05:58	185.60	185.75	185.60	-1.30	1	2757
13:05:04	185.60	185.75	185.60	-1.30	5	2756
13:03:28	185.60	185.70	185.70	-1.20	1	2751
13:02:32	185.40	185.70	185.70	-1.20	5	2750
13:02:02	185.70	185.75	185.70	-1.20	1	2745
13:01:44	185.55	185.70	185.70	-1.20	1	2744
13:00:12	185.75	185.80	185.75	-1.15	2	2743
13:00:02	185.80	185.85	185.80	-1.10	1	2741
13:00:02	185.85	185.95	185.85	-1.05	1	2740
13:00:02	185.90	186.00	185.90	-1.00	1	2739
12:59:31	185.90	186.20	186.20	-0.70	1	2738
12:59:23	185.90	186.00	186.00	-0.90	6	2737
12:58:37	185.85	186.00	186.00	-0.90	1	2731
12:57:14	185.80	186.00	185.80	-1.10	3	2730
12:55:31	185.75	185.80	185.80	-1.10	1	2727
12:52:55	185.70	185.75	185.75	-1.15	3	2726
12:52:46	185.60	185.75	185.75	-1.15	2	2723
12:51:56	185.60	185.75	185.60	-1.30	1	2721
12:50:31	185.45	185.60	185.60	-1.30	1	2720
12:50:27	185.45	185.60	185.60	-1.30	1	2719
12:49:45	185.50	185.85	185.50	-1.40	5	2718
12:49:14	185.40	185.75	185.40	-1.50	1	2713
12:49:12	185.40	185.75	185.40	-1.50	1	2712
12:49:00	185.45	185.80	185.45	-1.45	1	2711
12:48:59	185.35	185.40	185.40	-1.50	1	2710
12:48:40	185.30	185.50	185.50	-1.40	21	2709
12:48:13	185.20	185.50	185.20	-1.70	20	2688
12:47:20	185.05	185.35	185.35	-1.55	2	2668
12:47:16	185.05	185.45	185.45	-1.45	1	2666
12:47:16	185.05	185.10	185.10	-1.80	11	2665
12:47:03	185.05	185.10	185.10	-1.80	1	2654
12:46:46	185.10	185.35	185.10	-1.80	1	2653
12:43:23	185.15	185.20	185.15	-1.75	4	2652
12:43:04	185.20	185.25	185.20	-1.70	2	2648
12:42:22	185.40	185.45	185.40	-1.50	2	2646
12:41:54	185.40	185.50	185.40	-1.50	7	2644
12:40:56	185.20	185.30	185.30	-1.60	1	2637
12:40:47	185.20	185.30	185.20	-1.70	1	2636
12:40:36	185.20	185.30	185.20	-1.70	1	2635
12:39:20	185.50	185.60	185.50	-1.40	3	2634
12:37:29	185.80	185.95	185.95	-0.95	1	2631
12:37:27	185.80	185.95	185.95	-0.95	2	2630
12:37:02	185.40	185.50	185.50	-1.40	2	2628
12:37:00	185.35	185.40	185.40	-1.50	1	2626
12:36:42	185.25	185.35	185.35	-1.55	1	2625
12:36:27	185.20	185.30	185.30	-1.60	1	2624
12:34:57	185.05	185.15	185.15	-1.75	3	2623
12:34:45	185.15	185.30	185.15	-1.75	4	2620
12:33:38	185.10	185.40	185.40	-1.50	1	2616
12:33:36	185.15	185.45	185.15	-1.75	1	2615
12:33:17	185.15	185.50	185.15	-1.75	1	2614
12:33:12	185.10	185.45	185.10	-1.80	1	2613
12:33:00	184.90	185.05	185.05	-1.85	2	2612
12:32:31	185.00	185.05	185.00	-1.90	2	2610
12:31:34	185.10	185.15	185.10	-1.80	5	2608
12:31:28	185.15	185.20	185.15	-1.75	2	2603
12:31:21	185.15	185.25	185.25	-1.65	50	2601
12:30:57	185.15	185.20	185.20	-1.70	1	2551
12:30:07	185.05	185.15	185.15	-1.75	8	2550
12:29:59	184.90	185.00	185.00	-1.90	3	2542
12:29:44	184.80	185.00	184.80	-2.10	1	2539
12:29:44	184.80	184.95	184.95	-1.95	1	2538
12:28:27	184.40	184.45	184.45	-2.45	1	2537
12:27:44	184.50	184.65	184.50	-2.40	2	2536
12:27:36	184.50	184.70	184.50	-2.40	1	2534
12:26:32	184.40	184.50	184.50	-2.40	1	2533
12:26:27	184.50	184.70	184.50	-2.40	1	2532
12:25:34	184.45	184.80	184.80	-2.10	1	2531
12:25:23	184.45	184.85	184.85	-2.05	1	2530
12:25:18	184.50	184.60	184.60	-2.30	1	2529
12:25:01	184.30	184.50	184.50	-2.40	1	2528
12:24:44	184.20	184.35	184.35	-2.55	6	2527
12:24:32	184.15	184.20	184.20	-2.70	6	2521
12:24:06	184.10	184.15	184.15	-2.75	1	2515
12:23:55	184.20	184.25	184.20	-2.70	13	2514
12:23:50	184.20	184.25	184.25	-2.65	1	2501
12:23:45	184.20	184.25	184.25	-2.65	1	2500
12:23:41	184.25	184.30	184.25	-2.65	4	2499
12:23:39	184.30	184.35	184.30	-2.60	6	2495
12:23:35	184.30	184.35	184.35	-2.55	1	2489
12:23:13	184.35	184.40	184.35	-2.55	2	2488
12:23:07	184.40	184.45	184.40	-2.50	9	2486
12:23:02	184.40	184.50	184.50	-2.40	1	2477
12:23:00	184.50	184.55	184.50	-2.40	1	2476
12:22:53	184.55	184.60	184.55	-2.35	1	2475
12:22:27	184.60	184.65	184.60	-2.30	1	2474
12:22:24	184.60	184.65	184.65	-2.25	1	2473
12:22:24	184.65	184.70	184.65	-2.25	1	2472
12:22:11	184.65	184.90	184.90	-2.00	10	2471
12:21:57	184.65	184.70	184.70	-2.20	1	2461
12:21:01	184.90	184.95	184.90	-2.00	2	2460
12:20:25	184.55	184.90	184.90	-2.00	1	2458
12:20:22	184.60	184.90	184.90	-2.00	1	2457
12:20:10	184.45	184.55	184.55	-2.35	6	2456
12:19:35	184.40	184.55	184.40	-2.50	1	2450
12:19:24	184.40	184.50	184.40	-2.50	1	2449
12:19:13	184.45	184.50	184.45	-2.45	3	2448
12:19:11	184.40	184.45	184.40	-2.50	1	2445
12:19:10	184.45	184.50	184.45	-2.45	1	2444
12:18:57	184.45	184.50	184.45	-2.45	2	2443
12:18:53	184.50	184.55	184.50	-2.40	3	2441
12:18:18	184.35	184.45	184.45	-2.45	9	2438
12:17:46	184.40	184.45	184.40	-2.50	1	2429
12:17:35	184.40	184.45	184.45	-2.45	1	2428
12:17:31	184.35	184.40	184.40	-2.50	1	2427
12:17:27	184.40	184.45	184.40	-2.50	1	2426
12:17:19	184.60	184.70	184.45	-2.45	4	2425
12:17:19	184.60	184.70	184.50	-2.40	8	2421
12:17:19	184.60	184.70	184.55	-2.35	2	2413
12:17:19	184.60	184.70	184.60	-2.30	4	2411
12:17:15	184.70	184.75	184.70	-2.20	12	2407
12:17:06	184.60	184.75	184.75	-2.15	1	2395
12:16:47	184.65	184.75	184.65	-2.25	1	2394
12:15:52	184.70	184.85	184.70	-2.20	5	2393
12:15:37	184.75	184.90	184.75	-2.15	1	2388
12:15:36	184.90	184.95	184.90	-2.00	1	2387
12:15:27	184.90	185.05	185.05	-1.85	1	2386
12:15:22	185.00	185.10	185.00	-1.90	17	2385
12:15:16	185.00	185.20	185.20	-1.70	1	2368
12:15:10	185.05	185.15	185.05	-1.85	2	2367
12:15:10	185.10	185.15	185.10	-1.80	1	2365
12:15:09	185.15	185.20	185.15	-1.75	1	2364
12:15:05	185.30	185.50	185.30	-1.60	2	2363
12:15:03	185.30	185.50	185.30	-1.60	4	2361
12:14:51	185.40	185.50	185.35	-1.55	2	2357
12:14:51	185.40	185.50	185.40	-1.50	1	2355
12:14:37	185.45	185.50	185.45	-1.45	1	2354
12:14:36	185.40	185.50	185.50	-1.40	1	2353
12:14:27	185.50	185.60	185.50	-1.40	1	2352
12:14:14	185.55	185.65	185.65	-1.25	1	2351
12:12:33	185.50	185.75	185.50	-1.40	1	2350
12:10:32	185.50	185.55	185.50	-1.40	1	2349
12:10:31	185.55	185.60	185.55	-1.35	1	2348
12:10:28	185.60	185.80	185.60	-1.30	1	2347
12:10:28	185.70	185.80	185.70	-1.20	2	2346
12:10:02	185.80	185.85	185.80	-1.10	1	2344
12:09:43	185.85	185.95	185.85	-1.05	3	2343
12:09:29	185.85	186.15	186.15	-0.75	1	2340
12:09:27	186.10	186.15	186.10	-0.80	6	2339
12:05:55	186.00	186.15	186.00	-0.90	2	2333
12:05:52	186.20	186.30	186.20	-0.70	1	2331
12:05:46	186.30	186.35	186.30	-0.60	6	2330
12:04:38	186.40	186.50	186.50	-0.40	1	2324
12:03:37	186.50	186.65	186.50	-0.40	1	2323
12:03:18	186.45	186.70	186.45	-0.45	2	2322
12:02:31	186.50	186.60	186.60	-0.30	2	2320
12:02:29	186.45	186.55	186.55	-0.35	6	2318
12:02:23	186.40	186.55	186.40	-0.50	2	2312
12:02:21	186.40	186.45	186.45	-0.45	1	2310
12:00:47	186.30	186.40	186.40	-0.50	2	2309
11:58:49	185.85	186.10	185.85	-1.05	1	2307
11:57:56	185.70	186.00	186.00	-0.90	1	2306
11:57:19	185.70	186.00	186.00	-0.90	2	2305
11:55:35	185.60	185.90	185.60	-1.30	1	2303
11:55:30	185.55	185.60	185.60	-1.30	1	2302
11:55:27	185.55	185.60	185.55	-1.35	1	2301
11:55:07	185.60	185.85	185.60	-1.30	1	2300
11:54:38	185.55	185.60	185.60	-1.30	2	2299
11:54:29	185.55	185.60	185.55	-1.35	1	2297
11:54:28	185.55	185.60	185.55	-1.35	1	2296
11:53:48	185.55	185.65	185.55	-1.35	1	2295
11:52:22	185.55	185.60	185.55	-1.35	1	2294
11:51:58	185.55	185.65	185.55	-1.35	1	2293
11:51:56	185.35	185.55	185.55	-1.35	1	2292
11:51:55	185.50	185.55	185.50	-1.40	1	2291
11:51:30	185.35	185.40	185.35	-1.55	1	2290
11:50:38	185.50	185.60	185.50	-1.40	4	2289
11:50:37	185.55	185.65	185.55	-1.35	3	2285
11:50:37	185.60	185.70	185.60	-1.30	6	2282
11:50:34	185.65	185.75	185.65	-1.25	1	2276
11:50:34	185.75	185.80	185.75	-1.15	2	2275
11:49:53	185.80	186.00	185.80	-1.10	1	2273
11:49:51	185.95	186.00	185.95	-0.95	18	2272
11:49:20	185.95	186.00	185.95	-0.95	8	2254
11:49:20	186.00	186.05	186.00	-0.90	5	2246
11:49:17	186.05	186.10	186.05	-0.85	1	2241
11:47:02	185.75	186.10	185.75	-1.15	2	2240
11:46:57	186.00	186.10	186.00	-0.90	1	2238
11:46:36	185.80	186.00	186.00	-0.90	1	2237
11:45:57	185.75	185.90	185.75	-1.15	1	2236
11:45:05	185.75	185.90	185.75	-1.15	6	2235
11:45:05	185.80	185.90	185.80	-1.10	4	2229
11:45:01	185.85	185.95	185.85	-1.05	1	2225
11:44:34	186.00	186.05	186.00	-0.90	13	2224
11:44:33	186.05	186.10	186.05	-0.85	6	2211
11:43:49	186.15	186.20	186.15	-0.75	10	2205
11:43:48	186.15	186.20	186.15	-0.75	1	2195
11:43:32	186.20	186.25	186.20	-0.70	1	2194
11:42:42	186.30	186.35	186.30	-0.60	1	2193
11:42:35	186.30	186.35	186.30	-0.60	1	2192
11:41:00	186.30	186.45	186.30	-0.60	1	2191
11:40:38	186.25	186.30	186.25	-0.65	1	2190
11:40:16	186.30	186.35	186.30	-0.60	1	2189
11:40:01	186.30	186.35	186.30	-0.60	1	2188
11:39:13	186.45	186.55	186.45	-0.45	2	2187
11:39:08	186.50	186.55	186.50	-0.40	5	2185
11:38:56	186.60	186.65	186.60	-0.30	2	2180
11:38:38	186.70	186.75	186.70	-0.20	2	2178
11:38:35	186.75	186.80	186.75	-0.15	2	2176
11:38:28	186.80	186.90	186.80	-0.10	4	2174
11:38:20	186.85	186.90	186.85	-0.05	2	2170
11:36:27	186.80	187.05	187.05	+0.15	2	2168
11:36:09	186.80	187.10	187.10	+0.20	3	2166
11:35:33	186.90	187.00	186.90	0	1	2163
11:35:29	186.95	187.00	186.95	+0.05	1	2162
11:35:26	187.00	187.10	187.00	+0.10	3	2161
11:34:54	187.15	187.25	187.15	+0.25	1	2158
11:30:26	187.60	187.70	187.70	+0.80	1	2157
11:30:23	187.60	187.70	187.60	+0.70	1	2156
11:30:06	187.45	187.55	187.55	+0.65	1	2155
11:30:05	187.40	187.50	187.50	+0.60	2	2154
11:29:09	186.95	187.00	187.00	+0.10	2	2152
11:28:53	186.85	187.00	187.00	+0.10	4	2150
11:28:23	186.85	187.00	186.85	-0.05	1	2146
11:28:19	186.95	187.05	186.95	+0.05	1	2145
11:27:20	187.00	187.15	187.00	+0.10	12	2144
11:27:20	187.05	187.15	187.05	+0.15	1	2132
11:27:20	187.10	187.20	187.10	+0.20	1	2131
11:27:20	187.15	187.25	187.15	+0.25	1	2130
11:27:13	187.30	187.40	187.30	+0.40	4	2129
11:26:43	187.45	187.50	187.45	+0.55	5	2125
11:26:36	187.50	187.55	187.50	+0.60	2	2120
11:26:30	187.50	187.70	187.50	+0.60	1	2118
11:26:04	187.55	187.75	187.55	+0.65	1	2117
11:22:27	187.50	187.55	187.55	+0.65	1	2116
11:19:48	187.50	187.55	187.55	+0.65	2	2115
11:18:14	187.35	187.50	187.50	+0.60	2	2113
11:17:23	187.35	187.50	187.50	+0.60	1	2111
11:15:15	187.40	187.50	187.50	+0.60	1	2110
11:14:48	187.40	187.50	187.50	+0.60	2	2109
11:11:06	187.40	187.50	187.50	+0.60	1	2107
11:10:57	187.50	187.75	187.50	+0.60	6	2106
11:09:49	187.65	187.70	187.65	+0.75	1	2100
11:07:17	187.50	187.85	187.50	+0.60	1	2099
11:06:10	187.55	187.70	187.70	+0.80	16	2098
11:06:09	187.50	187.55	187.55	+0.65	2	2082
11:05:25	187.55	187.70	187.55	+0.65	1	2080
11:05:11	187.50	187.70	187.50	+0.60	1	2079
11:04:52	187.40	187.50	187.50	+0.60	1	2078
11:02:42	187.40	187.50	187.50	+0.60	6	2077
11:02:07	187.50	187.60	187.50	+0.60	2	2071
11:00:26	187.65	187.80	187.65	+0.75	2	2069
10:59:05	187.65	187.70	187.70	+0.80	1	2067
10:58:52	187.70	187.80	187.70	+0.80	1	2066
10:58:36	187.95	188.00	187.95	+1.05	1	2065
10:57:19	187.95	188.00	187.95	+1.05	2	2064
10:56:30	187.80	187.90	187.80	+0.90	1	2062
10:55:39	187.80	188.20	187.80	+0.90	3	2061
10:55:19	188.40	188.55	188.40	+1.50	3	2058
10:55:06	188.55	188.60	188.55	+1.65	1	2055
10:55:01	188.40	188.55	188.55	+1.65	1	2054
10:54:56	188.40	188.55	188.40	+1.50	1	2053
10:54:20	188.55	188.70	188.55	+1.65	1	2052
10:54:20	188.65	188.70	188.65	+1.75	1	2051
10:54:11	188.65	188.80	188.65	+1.75	1	2050
10:53:49	188.60	188.80	188.60	+1.70	5	2049
10:53:34	188.40	188.65	188.65	+1.75	1	2044
10:53:30	188.45	188.60	188.60	+1.70	1	2043
10:53:30	188.40	188.55	188.55	+1.65	2	2042
10:53:30	188.35	188.50	188.50	+1.60	15	2040
10:53:29	188.25	188.40	188.40	+1.50	2	2025
10:53:25	188.20	188.35	188.35	+1.45	1	2023
10:53:24	188.20	188.30	188.30	+1.40	2	2022
10:53:24	188.15	188.25	188.25	+1.35	2	2020
10:52:59	188.10	188.20	188.20	+1.30	3	2018
10:52:55	188.05	188.15	188.15	+1.25	6	2015
10:52:49	188.00	188.10	188.10	+1.20	1	2009
10:52:40	188.00	188.15	188.00	+1.10	2	2008
10:51:53	187.85	188.00	188.00	+1.10	1	2006
10:49:12	188.05	188.15	188.15	+1.25	1	2005
10:48:23	187.80	187.95	187.95	+1.05	11	2004
10:47:49	187.75	187.90	187.90	+1.00	1	1993
10:47:22	187.75	187.85	187.85	+0.95	1	1992
10:46:14	187.65	187.70	187.70	+0.80	1	1991
10:45:52	187.80	187.85	187.80	+0.90	6	1990
10:45:46	187.80	187.90	187.90	+1.00	1	1984
10:45:33	188.00	188.10	188.00	+1.10	1	1983
10:45:17	187.90	188.00	188.00	+1.10	1	1982
10:44:15	187.95	188.10	188.10	+1.20	3	1981
10:44:10	187.90	188.00	188.00	+1.10	7	1978
10:44:07	187.85	187.95	187.95	+1.05	1	1971
10:42:59	187.70	187.85	187.85	+0.95	1	1970
10:42:45	187.65	187.70	187.70	+0.80	2	1969
10:42:43	187.65	187.85	187.65	+0.75	1	1967
10:42:43	187.65	187.75	187.75	+0.85	1	1966
10:42:05	187.50	187.70	187.70	+0.80	1	1965
10:41:15	187.50	187.60	187.60	+0.70	2	1964
10:41:09	187.40	187.55	187.55	+0.65	3	1962
10:41:08	187.35	187.50	187.50	+0.60	1	1959
10:41:00	187.30	187.40	187.40	+0.50	1	1958
10:40:20	187.15	187.20	187.20	+0.30	1	1957
10:39:35	186.95	187.00	186.95	+0.05	1	1956
10:39:35	187.00	187.10	187.00	+0.10	1	1955
10:39:32	187.10	187.20	187.10	+0.20	3	1954
10:37:47	187.10	187.15	187.10	+0.20	1	1951
10:36:18	187.30	187.40	187.40	+0.50	1	1950
10:36:15	187.15	187.30	187.30	+0.40	1	1949
10:36:15	187.10	187.25	187.25	+0.35	1	1948
10:34:51	187.00	187.10	187.00	+0.10	1	1947
10:34:41	187.00	187.20	187.00	+0.10	1	1946
10:33:32	187.00	187.25	187.00	+0.10	3	1945
10:32:44	186.95	187.05	187.05	+0.15	8	1942
10:32:41	186.95	187.05	186.95	+0.05	2	1934
10:32:12	186.80	186.95	186.95	+0.05	1	1932
10:29:33	186.65	187.05	187.05	+0.15	6	1931
10:29:31	187.00	187.10	187.00	+0.10	1	1925
10:28:45	187.05	187.20	187.20	+0.30	14	1924
10:28:37	186.95	187.10	187.10	+0.20	1	1910
10:28:34	186.95	187.05	187.05	+0.15	1	1909
10:28:32	186.85	187.00	187.00	+0.10	3	1908
10:28:32	186.85	186.95	186.95	+0.05	1	1905
10:28:11	186.30	186.45	186.45	-0.45	1	1904
10:28:10	186.25	186.40	186.40	-0.50	2	1903
10:28:05	186.20	186.40	186.20	-0.70	1	1901
10:26:40	186.10	186.20	186.20	-0.70	4	1900
10:26:34	186.20	186.40	186.20	-0.70	1	1896
10:26:29	186.30	186.35	186.30	-0.60	6	1895
10:26:07	186.45	186.50	186.45	-0.45	1	1889
10:26:03	186.55	186.65	186.55	-0.35	1	1888
10:24:48	186.55	186.60	186.55	-0.35	2	1887
10:23:14	186.30	186.55	186.55	-0.35	1	1885
10:23:13	186.55	186.65	186.55	-0.35	2	1884
10:22:32	186.55	186.85	186.55	-0.35	1	1882
10:22:12	186.65	186.75	186.65	-0.25	2	1881
10:21:58	186.70	186.75	186.70	-0.20	1	1879
10:20:23	186.85	186.95	186.85	-0.05	2	1878
10:20:02	186.80	186.95	186.95	+0.05	1	1876
10:18:40	186.80	186.95	186.95	+0.05	5	1875
10:16:45	186.70	186.85	186.85	-0.05	1	1870
10:16:16	186.60	186.90	186.60	-0.30	2	1869
10:15:52	187.00	187.05	187.00	+0.10	1	1867
10:13:52	187.00	187.30	187.40	+0.50	4	1866
10:13:52	187.00	187.30	187.30	+0.40	1	1862
10:13:45	187.00	187.10	187.10	+0.20	5	1861
10:13:34	186.85	187.00	187.00	+0.10	17	1856
10:09:19	186.55	186.60	186.55	-0.35	2	1839
10:09:17	186.65	186.70	186.65	-0.25	2	1837
10:07:52	186.65	186.70	186.65	-0.25	2	1835
10:07:52	186.70	186.80	186.70	-0.20	2	1833
10:06:37	186.25	186.65	186.65	-0.25	4	1831
10:05:01	185.85	185.95	185.85	-1.05	1	1827
10:05:01	185.90	186.00	185.90	-1.00	1	1826
10:04:45	185.90	186.00	186.00	-0.90	1	1825
10:04:28	186.00	186.10	186.00	-0.90	3	1824
10:03:41	186.05	186.20	186.20	-0.70	2	1821
10:02:13	185.90	186.00	186.00	-0.90	1	1819
10:02:05	185.90	186.00	186.00	-0.90	7	1818
10:01:15	185.90	185.95	185.90	-1.00	1	1811
10:00:56	186.25	186.45	186.25	-0.65	1	1810
10:00:26	186.20	186.50	186.20	-0.70	1	1809
09:59:49	186.00	186.05	186.00	-0.90	11	1808
09:59:48	186.10	186.20	186.10	-0.80	4	1797
09:58:37	186.35	186.50	186.50	-0.40	2	1793
09:58:37	186.30	186.45	186.45	-0.45	1	1791
09:58:30	186.25	186.40	186.40	-0.50	2	1790
09:58:30	186.25	186.35	186.35	-0.55	1	1788
09:58:19	186.10	186.35	186.10	-0.80	1	1787
09:58:13	186.00	186.10	186.10	-0.80	1	1786
09:57:36	186.05	186.15	186.05	-0.85	1	1785
09:57:35	186.10	186.20	186.10	-0.80	1	1784
09:57:33	186.15	186.30	186.15	-0.75	1	1783
09:56:11	186.15	186.30	186.30	-0.60	6	1782
09:55:45	186.20	186.30	186.20	-0.70	1	1776
09:55:16	186.10	186.20	186.20	-0.70	1	1775
09:55:09	186.15	186.20	186.20	-0.70	1	1774
09:55:09	186.20	186.45	186.20	-0.70	1	1773
09:55:08	186.20	186.45	186.20	-0.70	1	1772
09:55:08	186.20	186.45	186.20	-0.70	1	1771
09:55:08	186.20	186.45	186.20	-0.70	1	1770
09:55:08	186.20	186.45	186.20	-0.70	1	1769
09:55:08	186.20	186.45	186.20	-0.70	1	1768
09:55:01	186.25	186.40	186.40	-0.50	1	1767
09:54:22	186.25	186.40	186.40	-0.50	2	1766
09:54:08	186.20	186.35	186.35	-0.55	1	1764
09:54:07	186.30	186.35	186.30	-0.60	5	1763
09:54:02	186.40	186.45	186.40	-0.50	3	1758
09:54:01	186.45	186.55	186.45	-0.45	1	1755
09:53:07	186.40	186.70	186.40	-0.50	1	1754
09:52:54	186.40	186.45	186.45	-0.45	8	1753
09:52:51	186.40	186.55	186.55	-0.35	1	1745
09:52:46	186.35	186.50	186.50	-0.40	1	1744
09:52:46	186.30	186.45	186.45	-0.45	2	1743
09:52:37	186.25	186.40	186.40	-0.50	1	1741
09:52:22	186.15	186.40	186.40	-0.50	10	1740
09:52:01	186.10	186.50	186.50	-0.40	4	1730
09:51:58	186.25	186.45	186.25	-0.65	1	1726
09:51:56	186.40	186.55	186.40	-0.50	1	1725
09:51:48	186.50	186.55	186.50	-0.40	6	1724
09:51:33	186.75	186.85	186.75	-0.15	2	1718
09:51:33	186.80	186.85	186.80	-0.10	1	1716
09:51:22	186.90	187.00	186.90	0	7	1715
09:50:48	187.00	187.10	187.00	+0.10	1	1708
09:50:47	187.00	187.10	187.00	+0.10	1	1707
09:50:47	187.00	187.10	187.00	+0.10	1	1706
09:50:47	187.00	187.10	187.00	+0.10	1	1705
09:50:47	187.00	187.10	187.00	+0.10	1	1704
09:50:47	187.00	187.10	187.00	+0.10	1	1703
09:50:47	187.00	187.10	187.00	+0.10	1	1702
09:50:46	187.00	187.10	187.00	+0.10	1	1701
09:50:46	187.00	187.10	187.00	+0.10	1	1700
09:50:46	187.00	187.10	187.00	+0.10	1	1699
09:50:45	187.00	187.10	187.00	+0.10	1	1698
09:50:45	187.00	187.10	187.00	+0.10	1	1697
09:50:45	187.00	187.10	187.00	+0.10	1	1696
09:50:45	187.00	187.15	187.00	+0.10	1	1695
09:50:32	187.00	187.30	187.00	+0.10	1	1694
09:50:17	187.30	187.40	187.30	+0.40	1	1693
09:50:03	187.40	187.65	187.40	+0.50	1	1692
09:49:24	187.35	187.70	187.35	+0.45	1	1691
09:49:22	187.65	187.70	187.65	+0.75	1	1690
09:49:01	187.55	187.65	187.65	+0.75	5	1689
09:49:00	187.50	187.60	187.60	+0.70	1	1684
09:48:46	187.45	187.60	187.45	+0.55	1	1683
09:48:41	187.45	187.55	187.55	+0.65	2	1682
09:48:01	187.00	187.40	187.00	+0.10	1	1680
09:47:53	187.10	187.50	187.10	+0.20	1	1679
09:46:58	187.55	187.80	187.55	+0.65	1	1678
09:46:53	187.65	187.70	187.65	+0.75	4	1677
09:46:48	187.75	187.80	187.75	+0.85	22	1673
09:46:31	188.30	188.35	188.30	+1.40	1	1651
09:46:29	188.30	188.35	188.30	+1.40	1	1650
09:46:16	188.30	188.50	188.50	+1.60	1	1649
09:46:13	188.30	188.40	188.40	+1.50	1	1648
09:46:10	188.30	188.40	188.30	+1.40	1	1647
09:46:04	188.30	188.40	188.40	+1.50	1	1646
09:45:01	188.20	188.40	188.40	+1.50	2	1645
09:44:57	188.00	188.10	188.10	+1.20	1	1643
09:44:22	188.20	188.40	188.20	+1.30	2	1642
09:44:21	188.20	188.30	188.30	+1.40	1	1640
09:44:19	188.15	188.25	188.25	+1.35	2	1639
09:44:19	188.15	188.25	188.15	+1.25	1	1637
09:44:17	188.05	188.20	188.20	+1.30	3	1636
09:44:11	188.05	188.10	188.10	+1.20	2	1633
09:44:11	188.10	188.20	188.10	+1.20	1	1631
09:43:59	188.00	188.20	188.00	+1.10	1	1630
09:43:42	187.90	188.00	188.00	+1.10	13	1629
09:43:40	187.80	187.90	187.90	+1.00	18	1616
09:43:15	187.90	188.20	187.90	+1.00	2	1598
09:43:08	188.05	188.25	187.95	+1.05	1	1596
09:43:08	188.05	188.25	188.05	+1.15	1	1595
09:42:50	187.85	188.05	188.05	+1.15	1	1594
09:42:26	188.10	188.40	188.10	+1.20	10	1593
09:42:11	188.15	188.35	188.35	+1.45	1	1583
09:41:55	188.30	188.40	188.30	+1.40	5	1582
09:41:46	188.30	188.45	188.45	+1.55	2	1577
09:41:03	188.45	188.50	188.45	+1.55	1	1575
09:40:48	188.30	188.50	188.30	+1.40	1	1574
09:40:30	188.10	188.30	188.30	+1.40	2	1573
09:40:13	187.95	188.10	188.10	+1.20	4	1571
09:40:12	187.95	188.10	188.10	+1.20	1	1567
09:40:10	187.85	188.00	188.00	+1.10	1	1566
09:40:06	187.85	188.10	188.10	+1.20	1	1565
09:40:01	187.85	188.00	188.00	+1.10	52	1564
09:40:01	187.65	187.95	187.95	+1.05	5	1512
09:40:01	187.65	187.85	187.85	+0.95	1	1507
09:40:01	187.65	187.80	187.80	+0.90	1	1506
09:39:25	187.80	187.90	187.80	+0.90	3	1505
09:38:30	187.95	188.00	187.95	+1.05	2	1502
09:38:27	187.70	187.90	187.90	+1.00	1	1500
09:38:23	187.65	187.90	187.65	+0.75	2	1499
09:38:11	187.80	187.95	187.95	+1.05	1	1497
09:38:11	187.80	187.85	187.85	+0.95	2	1496
09:38:07	187.65	187.90	187.90	+1.00	1	1494
09:38:00	187.65	187.80	187.80	+0.90	2	1493
09:37:27	187.50	187.55	187.55	+0.65	5	1491
09:37:25	187.35	187.50	187.50	+0.60	5	1486
09:37:17	187.25	187.50	187.50	+0.60	1	1481
09:37:15	187.30	187.50	187.30	+0.40	5	1480
09:37:03	187.20	187.35	187.35	+0.45	1	1475
09:37:01	187.20	187.30	187.30	+0.40	2	1474
09:36:50	187.05	187.10	187.10	+0.20	1	1472
09:36:49	186.95	187.10	187.10	+0.20	1	1471
09:36:41	186.85	187.05	187.05	+0.15	1	1470
09:36:36	186.75	187.05	186.65	-0.25	1	1469
09:36:36	186.75	187.05	186.75	-0.15	4	1468
09:36:21	187.00	187.10	187.00	+0.10	1	1464
09:36:15	187.00	187.05	187.05	+0.15	1	1463
09:35:58	186.80	186.95	187.00	+0.10	11	1462
09:35:58	186.80	186.95	186.95	+0.05	6	1451
09:35:30	186.60	186.75	186.75	-0.15	1	1445
09:35:27	186.55	186.70	186.70	-0.20	1	1444
09:35:18	186.70	186.80	186.70	-0.20	1	1443
09:35:15	186.70	186.75	186.70	-0.20	1	1442
09:35:15	186.70	186.75	186.70	-0.20	5	1441
09:35:00	186.50	186.70	186.70	-0.20	1	1436
09:35:00	186.50	186.65	186.65	-0.25	3	1435
09:34:57	186.40	186.55	186.55	-0.35	2	1432
09:34:54	186.30	186.50	186.50	-0.40	1	1430
09:34:50	186.15	186.35	186.35	-0.55	7	1429
09:34:47	186.10	186.15	186.15	-0.75	5	1422
09:34:46	186.05	186.20	186.20	-0.70	2	1417
09:34:43	185.90	186.00	186.00	-0.90	1	1415
09:34:37	185.90	186.05	186.05	-0.85	2	1414
09:34:37	186.00	186.05	186.00	-0.90	1	1412
09:34:35	186.00	186.05	186.05	-0.85	1	1411
09:34:34	186.00	186.05	186.00	-0.90	2	1410
09:34:15	186.10	186.20	186.10	-0.80	1	1408
09:33:38	186.10	186.20	186.20	-0.70	1	1407
09:33:25	186.05	186.30	186.30	-0.60	2	1406
09:33:23	185.95	186.05	186.05	-0.85	1	1404
09:32:36	186.25	186.45	186.25	-0.65	1	1403
09:32:31	186.45	186.55	186.45	-0.45	1	1402
09:32:20	186.45	186.55	186.55	-0.35	2	1401
09:32:15	186.45	186.50	186.50	-0.40	1	1399
09:32:05	186.45	186.50	186.50	-0.40	2	1398
09:32:02	186.45	186.60	186.60	-0.30	2	1396
09:32:01	186.45	186.60	186.60	-0.30	2	1394
09:31:49	186.60	186.70	186.60	-0.30	1	1392
09:31:42	186.60	186.65	186.60	-0.30	6	1391
09:31:37	186.60	186.70	186.70	-0.20	2	1385
09:31:24	186.65	186.70	186.70	-0.20	2	1383
09:31:22	186.65	186.80	186.80	-0.10	6	1381
09:31:13	186.65	186.75	186.65	-0.25	1	1375
09:31:00	186.90	187.00	186.90	0	1	1374
09:31:00	186.85	187.00	186.85	-0.05	1	1373
09:30:58	186.65	186.80	186.85	-0.05	1	1372
09:30:58	186.65	186.80	186.80	-0.10	3	1371
09:30:11	186.25	186.50	186.25	-0.65	3	1368
09:30:10	186.25	186.50	186.50	-0.40	1	1365
09:30:03	186.10	186.50	186.10	-0.80	1	1364
09:30:01	185.90	186.20	186.20	-0.70	1	1363
09:30:01	185.85	186.05	186.05	-0.85	1	1362
09:30:01	185.85	186.00	186.00	-0.90	1	1361
09:29:59	185.80	186.00	186.00	-0.90	1	1360
09:29:59	185.80	185.95	185.95	-0.95	3	1359
09:29:51	185.65	185.90	185.90	-1.00	1	1356
09:29:49	185.65	185.75	185.75	-1.15	4	1355
09:29:43	185.55	185.70	185.70	-1.20	1	1351
09:29:37	185.55	185.60	185.60	-1.30	1	1350
09:29:33	185.60	185.75	185.60	-1.30	1	1349
09:29:26	185.60	185.80	185.60	-1.30	3	1348
09:29:20	185.60	185.75	185.75	-1.15	10	1345
09:29:17	185.60	185.75	185.75	-1.15	1	1335
09:29:15	185.60	185.75	185.60	-1.30	1	1334
09:29:00	185.50	185.70	185.70	-1.20	1	1333
09:28:40	185.35	185.50	185.50	-1.40	1	1332
09:28:29	185.40	185.60	185.60	-1.30	1	1331
09:28:28	185.35	185.65	185.65	-1.25	2	1330
09:28:06	185.10	185.55	185.10	-1.80	1	1328
09:27:59	185.00	185.10	185.10	-1.80	31	1327
09:27:58	184.80	185.00	185.00	-1.90	1	1296
09:27:52	184.80	185.00	185.00	-1.90	1	1295
09:27:35	184.70	185.00	185.00	-1.90	3	1294
09:27:29	184.65	185.00	185.00	-1.90	6	1291
09:27:28	184.70	185.00	184.70	-2.20	1	1285
09:27:22	184.60	185.00	185.00	-1.90	2	1284
09:26:34	185.00	185.10	185.00	-1.90	1	1282
09:26:31	184.65	185.00	185.00	-1.90	1	1281
09:26:24	184.60	185.00	184.60	-2.30	1	1280
09:26:09	184.30	184.50	184.50	-2.40	45	1279
09:26:08	184.25	184.50	184.50	-2.40	3	1234
09:26:03	184.50	184.70	184.50	-2.40	2	1231
09:26:02	184.50	184.70	184.50	-2.40	1	1229
09:25:56	184.55	184.60	184.55	-2.35	3	1228
09:25:54	184.55	184.70	184.70	-2.20	1	1225
09:25:52	184.60	184.70	184.60	-2.30	2	1224
09:25:51	184.65	184.75	184.65	-2.25	1	1222
09:25:49	184.65	184.75	184.75	-2.15	2	1221
09:25:49	184.65	184.75	184.75	-2.15	1	1219
09:25:37	184.75	184.80	184.75	-2.15	1	1218
09:25:16	184.30	184.50	184.50	-2.40	1	1217
09:25:13	184.25	184.40	184.40	-2.50	2	1216
09:25:06	184.05	184.40	184.05	-2.85	7	1214
09:25:02	184.05	184.10	184.05	-2.85	3	1207
09:25:01	184.10	184.20	184.10	-2.80	1	1204
09:25:00	184.15	184.25	184.15	-2.75	1	1203
09:24:57	184.20	184.25	184.20	-2.70	1	1202
09:24:37	184.00	184.05	184.05	-2.85	5	1201
09:24:37	184.00	184.05	184.05	-2.85	1	1196
09:24:36	184.00	184.05	184.05	-2.85	1	1195
09:24:35	184.05	184.25	184.05	-2.85	1	1194
09:24:20	183.90	184.00	184.00	-2.90	1	1193
09:24:15	183.90	184.00	184.00	-2.90	1	1192
09:23:36	183.95	184.00	183.95	-2.95	1	1191
09:23:30	184.00	184.10	184.00	-2.90	30	1190
09:23:30	184.05	184.10	184.05	-2.85	1	1160
09:23:29	184.05	184.15	184.05	-2.85	1	1159
09:23:27	184.10	184.15	184.10	-2.80	1	1158
09:23:21	184.20	184.30	184.20	-2.70	3	1157
09:23:18	184.20	184.55	184.55	-2.35	1	1154
09:23:17	184.50	184.60	184.50	-2.40	6	1153
09:23:17	184.55	184.60	184.55	-2.35	1	1147
09:23:13	184.60	184.65	184.60	-2.30	1	1146
09:23:08	184.60	184.65	184.65	-2.25	1	1145
09:22:59	184.65	184.70	184.60	-2.30	1	1144
09:22:59	184.65	184.70	184.65	-2.25	1	1143
09:22:58	184.70	184.75	184.70	-2.20	1	1142
09:22:57	184.65	184.75	184.65	-2.25	1	1141
09:22:43	184.55	184.60	184.60	-2.30	4	1140
09:22:32	184.45	184.85	184.85	-2.05	1	1136
09:22:29	184.40	184.55	184.55	-2.35	29	1135
09:22:29	184.35	184.55	184.55	-2.35	1	1106
09:22:29	184.35	184.50	184.50	-2.40	1	1105
09:22:21	184.20	184.50	184.20	-2.70	7	1104
09:21:43	184.20	184.35	184.20	-2.70	1	1097
09:21:42	184.20	184.35	184.35	-2.55	5	1096
09:21:42	184.25	184.35	184.25	-2.65	1	1091
09:21:38	184.40	184.45	184.40	-2.50	1	1090
09:21:29	184.45	184.55	184.45	-2.45	1	1089
09:21:28	184.50	184.60	184.50	-2.40	4	1088
09:21:28	184.55	184.60	184.55	-2.35	2	1084
09:21:27	184.55	184.65	184.65	-2.25	10	1082
09:21:25	184.55	184.80	184.55	-2.35	2	1072
09:21:14	184.55	184.75	184.75	-2.15	2	1070
09:21:12	184.65	184.75	184.65	-2.25	2	1068
09:21:11	184.70	184.75	184.70	-2.20	5	1066
09:21:08	184.75	184.80	184.75	-2.15	1	1061
09:21:06	184.80	184.85	184.80	-2.10	6	1060
09:21:05	184.85	184.95	184.85	-2.05	2	1054
09:20:57	184.80	184.90	184.90	-2.00	1	1052
09:20:56	184.80	184.95	184.95	-1.95	1	1051
09:20:56	184.90	185.00	184.90	-2.00	2	1050
09:20:55	184.95	185.00	184.95	-1.95	2	1048
09:20:54	185.00	185.10	185.00	-1.90	5	1046
09:20:53	185.05	185.15	185.05	-1.85	1	1041
09:20:50	185.05	185.20	185.20	-1.70	2	1040
09:20:47	185.00	185.10	185.20	-1.70	8	1038
09:20:47	185.00	185.10	185.10	-1.80	2	1030
09:20:38	184.95	185.00	185.00	-1.90	46	1028
09:20:27	184.90	185.00	184.90	-2.00	1	982
09:20:21	184.70	184.90	184.90	-2.00	10	981
09:20:17	184.85	184.95	184.85	-2.05	1	971
09:20:17	184.80	184.95	184.80	-2.10	1	970
09:19:24	184.80	184.85	184.80	-2.10	5	969
09:19:21	184.65	184.85	184.65	-2.25	1	964
09:19:17	184.65	184.95	184.95	-1.95	1	963
09:19:11	184.65	184.85	184.85	-2.05	1	962
09:19:11	184.95	185.00	184.90	-2.00	2	961
09:19:11	184.95	185.00	184.95	-1.95	11	959
09:19:10	185.10	185.20	185.10	-1.80	5	948
09:19:01	185.05	185.10	185.05	-1.85	2	943
09:19:00	185.00	185.15	185.00	-1.90	3	941
09:18:46	185.00	185.35	185.00	-1.90	1	938
09:18:36	185.00	185.05	185.00	-1.90	1	937
09:18:32	184.95	185.00	185.00	-1.90	1	936
09:18:32	185.00	185.05	185.00	-1.90	3	935
09:18:25	184.95	185.15	185.15	-1.75	1	932
09:18:23	185.20	185.25	185.20	-1.70	2	931
09:18:23	184.95	185.20	185.20	-1.70	1	929
09:18:14	184.90	185.20	185.20	-1.70	2	928
09:18:09	184.90	185.00	185.20	-1.70	4	926
09:18:09	184.90	185.00	185.10	-1.80	2	922
09:18:09	184.90	185.00	185.05	-1.85	3	920
09:18:09	184.90	185.00	185.00	-1.90	1	917
09:17:33	185.00	185.05	185.05	-1.85	5	916
09:17:28	185.10	185.55	185.05	-1.85	20	911
09:17:28	185.10	185.55	185.10	-1.80	18	891
09:17:28	185.20	185.55	185.20	-1.70	41	873
09:17:28	185.50	185.55	185.30	-1.60	2	832
09:17:28	185.50	185.55	185.50	-1.40	1	830
09:17:28	185.60	185.70	185.60	-1.30	2	829
09:17:27	185.60	185.70	185.60	-1.30	1	827
09:17:05	185.75	185.85	185.75	-1.15	7	826
09:17:00	185.75	185.95	185.75	-1.15	1	819
09:16:54	185.75	186.05	186.05	-0.85	2	818
09:16:53	185.75	186.10	185.75	-1.15	7	816
09:16:53	186.00	186.10	186.00	-0.90	6	809
09:16:50	186.00	186.10	186.10	-0.80	3	803
09:16:47	186.05	186.15	186.05	-0.85	4	800
09:16:41	186.10	186.20	186.10	-0.80	2	796
09:16:40	186.10	186.20	186.20	-0.70	5	794
09:16:34	186.15	186.25	186.15	-0.75	1	789
09:16:26	186.15	186.20	186.15	-0.75	2	788
09:16:26	186.20	186.25	186.20	-0.70	1	786
09:16:24	186.20	186.25	186.20	-0.70	1	785
09:16:20	186.15	186.25	186.25	-0.65	5	784
09:16:01	186.20	186.30	186.20	-0.70	2	779
09:15:24	186.20	186.40	186.20	-0.70	1	777
09:15:18	186.35	186.40	186.35	-0.55	6	776
09:15:05	186.50	186.55	186.50	-0.40	2	770
09:15:05	186.55	186.65	186.55	-0.35	1	768
09:15:05	186.55	186.65	186.55	-0.35	1	767
09:14:58	186.65	186.70	186.65	-0.25	3	766
09:14:52	186.85	186.95	186.85	-0.05	2	763
09:14:48	186.90	186.95	186.90	0	2	761
09:14:46	186.95	187.00	186.95	+0.05	1	759
09:14:34	186.85	187.25	186.85	-0.05	1	758
09:14:28	186.85	187.00	187.00	+0.10	58	757
09:14:25	186.80	187.00	186.80	-0.10	4	699
09:14:19	186.80	186.90	186.90	0	1	695
09:14:08	186.80	186.90	186.90	0	1	694
09:14:01	186.90	186.95	186.90	0	4	693
09:13:58	186.90	187.00	186.90	0	1	689
09:13:52	186.95	187.00	186.95	+0.05	2	688
09:13:47	187.00	187.05	187.00	+0.10	6	686
09:13:47	187.00	187.05	187.00	+0.10	18	680
09:13:46	187.00	187.05	187.00	+0.10	1	662
09:13:41	187.00	187.10	187.00	+0.10	1	661
09:13:37	187.10	187.15	187.10	+0.20	1	660
09:12:56	187.20	187.60	187.20	+0.30	2	659
09:12:49	187.20	187.40	187.40	+0.50	1	657
09:12:06	187.55	187.70	187.55	+0.65	4	656
09:12:05	187.55	187.70	187.70	+0.80	7	652
09:12:01	187.80	187.90	187.80	+0.90	1	645
09:12:01	187.90	187.95	187.90	+1.00	12	644
09:12:00	187.95	188.05	187.95	+1.05	4	632
09:12:00	188.00	188.05	188.00	+1.10	12	628
09:11:57	188.15	188.20	188.15	+1.25	2	616
09:11:54	188.15	188.25	188.25	+1.35	1	614
09:11:49	188.25	188.30	188.25	+1.35	1	613
09:11:21	188.20	188.30	188.20	+1.30	1	612
09:11:15	188.30	188.35	188.30	+1.40	8	611
09:10:47	188.45	188.50	188.45	+1.55	1	603
09:10:42	188.25	188.45	188.45	+1.55	2	602
09:09:35	188.15	188.35	188.35	+1.45	1	600
09:09:29	188.15	188.40	188.40	+1.50	1	599
09:09:27	188.15	188.40	188.15	+1.25	5	598
09:09:25	188.15	188.40	188.15	+1.25	1	593
09:09:17	188.10	188.40	188.40	+1.50	1	592
09:08:34	188.50	188.55	188.50	+1.60	1	591
09:08:33	188.50	188.55	188.50	+1.60	1	590
09:08:30	188.50	188.55	188.55	+1.65	1	589
09:08:13	188.50	188.55	188.50	+1.60	10	588
09:07:41	188.20	188.40	188.40	+1.50	1	578
09:07:33	188.05	188.35	188.35	+1.45	1	577
09:06:53	188.05	188.20	188.05	+1.15	1	576
09:06:47	188.05	188.10	188.10	+1.20	1	575
09:06:44	188.10	188.15	188.10	+1.20	10	574
09:06:43	188.10	188.15	188.10	+1.20	1	564
09:06:38	188.25	188.30	188.25	+1.35	3	563
09:06:31	188.35	188.45	188.35	+1.45	1	560
09:06:29	188.35	188.45	188.45	+1.55	10	559
09:06:27	188.40	188.45	188.40	+1.50	1	549
09:06:22	188.40	188.55	188.40	+1.50	3	548
09:06:21	188.40	188.50	188.50	+1.60	1	545
09:06:20	188.50	188.55	188.50	+1.60	10	544
09:06:19	188.55	188.60	188.55	+1.65	1	534
09:06:03	188.60	188.65	188.60	+1.70	3	533
09:06:02	188.60	188.65	188.60	+1.70	1	530
09:05:59	188.60	188.65	188.65	+1.75	1	529
09:05:58	188.60	188.65	188.65	+1.75	1	528
09:05:54	188.60	188.65	188.60	+1.70	1	527
09:05:52	188.60	188.65	188.60	+1.70	1	526
09:05:49	188.60	188.65	188.65	+1.75	1	525
09:05:43	188.60	188.65	188.65	+1.75	1	524
09:05:21	188.45	188.65	188.65	+1.75	10	523
09:05:11	188.40	188.75	188.75	+1.85	3	513
09:05:02	188.50	188.75	188.50	+1.60	20	510
09:05:00	188.55	188.75	188.55	+1.65	4	490
09:04:58	188.50	188.65	188.65	+1.75	1	486
09:04:57	188.50	188.55	188.55	+1.65	2	485
09:04:56	188.50	188.55	188.55	+1.65	1	483
09:04:48	188.50	188.65	188.65	+1.75	4	482
09:03:59	188.80	188.95	188.80	+1.90	2	478
09:03:59	188.85	188.95	188.85	+1.95	1	476
09:03:59	188.90	188.95	188.90	+2.00	2	475
09:03:54	188.90	189.00	188.90	+2.00	1	473
09:03:52	189.00	189.05	189.00	+2.10	6	472
09:03:52	189.00	189.05	189.00	+2.10	1	466
09:03:47	188.85	188.90	188.95	+2.05	2	465
09:03:47	188.85	188.90	188.90	+2.00	1	463
09:03:46	188.85	188.90	188.90	+2.00	1	462
09:03:41	188.90	188.95	188.90	+2.00	1	461
09:03:39	188.90	188.95	188.90	+2.00	1	460
09:03:38	188.90	188.95	188.90	+2.00	2	459
09:03:38	188.90	189.00	188.90	+2.00	6	457
09:03:35	189.00	189.10	189.00	+2.10	1	451
09:03:31	189.15	189.25	189.15	+2.25	1	450
09:03:31	189.15	189.25	189.15	+2.25	1	449
09:03:29	189.15	189.25	189.25	+2.35	10	448
09:03:27	189.15	189.25	189.25	+2.35	1	438
09:03:26	189.20	189.25	189.20	+2.30	1	437
09:03:26	189.20	189.25	189.20	+2.30	15	436
09:03:18	189.20	189.30	189.30	+2.40	1	421
09:03:14	189.30	189.35	189.30	+2.40	1	420
09:03:13	189.30	189.35	189.30	+2.40	4	419
09:03:12	189.30	189.35	189.35	+2.45	1	415
09:03:10	189.30	189.35	189.30	+2.40	1	414
09:03:09	189.30	189.35	189.30	+2.40	2	413
09:03:07	189.20	189.30	189.30	+2.40	2	411
09:03:04	189.20	189.30	189.30	+2.40	20	409
09:03:04	189.30	189.35	189.30	+2.40	1	389
09:02:58	189.20	189.35	189.20	+2.30	2	388
09:02:56	189.30	189.35	189.30	+2.40	5	386
09:02:56	189.20	189.30	189.30	+2.40	5	381
09:02:54	189.20	189.25	189.30	+2.40	1	376
09:02:54	189.20	189.25	189.25	+2.35	1	375
09:02:54	189.20	189.30	189.20	+2.30	1	374
09:02:49	189.15	189.30	189.15	+2.25	1	373
09:02:49	189.20	189.30	189.15	+2.25	3	372
09:02:49	189.20	189.30	189.20	+2.30	2	369
09:02:43	188.90	189.15	189.15	+2.25	1	367
09:02:42	188.90	189.15	188.90	+2.00	4	366
09:02:41	188.90	189.15	188.90	+2.00	1	362
09:02:41	188.90	189.10	189.10	+2.20	1	361
09:02:39	188.85	188.90	188.90	+2.00	5	360
09:02:38	188.85	189.10	189.10	+2.20	10	355
09:02:38	188.85	189.00	189.00	+2.10	1	345
09:02:37	188.90	189.10	188.90	+2.00	1	344
09:02:35	188.90	189.00	189.00	+2.10	1	343
09:02:34	188.90	189.20	189.20	+2.30	1	342
09:02:28	188.80	189.00	189.00	+2.10	1	341
09:02:28	188.80	188.95	188.95	+2.05	2	340
09:02:28	188.80	188.90	188.90	+2.00	6	338
09:02:27	188.80	188.85	188.85	+1.95	2	332
09:02:26	188.75	188.85	188.75	+1.85	1	330
09:02:25	188.75	188.80	188.80	+1.90	2	329
09:02:22	188.75	188.80	188.75	+1.85	1	327
09:02:22	188.65	188.75	188.75	+1.85	11	326
09:02:21	188.65	188.75	188.65	+1.75	15	315
09:02:20	188.65	188.75	188.75	+1.85	1	300
09:02:18	188.70	188.75	188.70	+1.80	1	299
09:02:17	188.65	188.75	188.75	+1.85	1	298
09:02:13	188.65	188.75	188.75	+1.85	1	297
09:02:02	188.50	188.70	188.70	+1.80	1	296
09:02:01	--	--	188.50	+1.60	35	295

　

其他人也逛...

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

Apple iPhone 17 (256G)

Samsung Galaxy S25 Ultra (12G/512G)

App Store Card $ 6000 - 數位序號

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

PChome 購物儲值6,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

羅技 ALTO KEYS K98M 機械式無線鍵盤

寶可夢集換式卡牌遊戲超級進化忍者飛旋加值組合

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

vivo Y39 5G (8G/256G) 兩入組

【享樂券】全家虛擬禮物卡50元

App Store Card $ 3000 - 數位序號

MyCard 3290點虛擬點數卡

大潤發5000元即享券(餘額型)

台股火熱全體證券商前2月大賺4...

聯發國際增新品牌擴大餐食海內...

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

‧台積電資深副總經理何麗梅4月退休
‧聯電ADR19日下跌0.04美元跌幅0....
‧建大攜手自行車騎士協會重啟本...

加密貨幣

比特幣BTC	70702.94	-547.41	-0.77%
以太幣ETH	2152.69	-50.79	-2.30%
瑞波幣XRP	1.45	-0.01	-0.95%
比特幣現金BCH	468.24	11.43	2.50%
萊特幣LTC	55.56	-0.49	-0.88%
卡達幣ADA	0.269086	-0.01	-1.86%
波場幣TRX	0.306310	0.00	0.63%
恆星幣XLM	0.167430	0.00	-1.52%

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。