最新台積電ADR23日上漲3.68美元漲幅2.84%折台股869.78元熱門美國強彈激勵台股大漲逾400點站回2萬大關

更新報價

元大台灣高息低波 (00713) ETF 上市

55.20 ▲+0.75 +1.38% 1.87億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.75	3,407	55.15	2	55.20	74	55.00	55.20	54.75	54.45

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	55.15	55.20	55.20	+0.75	7	3407
13:30:00	55.15	55.20	55.20	+0.75	288	3400
13:24:34	55.10	55.15	55.10	+0.65	2	3112
13:24:34	55.10	55.15	55.10	+0.65	2	3110
13:24:34	55.05	55.10	55.10	+0.65	20	3108
13:24:04	55.05	55.10	55.05	+0.60	1	3088
13:24:03	55.00	55.05	55.05	+0.60	1	3087
13:24:00	55.00	55.05	55.05	+0.60	3	3086
13:24:00	55.00	55.05	55.05	+0.60	1	3083
13:24:00	55.00	55.05	55.00	+0.55	1	3082
13:23:59	55.00	55.05	55.05	+0.60	1	3081
13:23:55	55.00	55.05	55.05	+0.60	1	3080
13:23:47	55.05	55.10	55.05	+0.60	4	3079
13:23:33	55.05	55.10	55.05	+0.60	2	3075
13:23:25	55.05	55.10	55.05	+0.60	1	3073
13:22:51	55.05	55.10	55.10	+0.65	1	3072
13:22:49	55.05	55.10	55.05	+0.60	1	3071
13:22:33	55.05	55.10	55.05	+0.60	1	3070
13:22:26	55.05	55.10	55.05	+0.60	5	3069
13:22:13	55.05	55.10	55.05	+0.60	1	3064
13:22:09	55.05	55.10	55.05	+0.60	1	3063
13:21:42	55.00	55.10	55.10	+0.65	1	3062
13:21:37	55.00	55.10	55.00	+0.55	1	3061
13:21:31	55.00	55.05	55.05	+0.60	1	3060
13:21:31	55.05	55.10	55.05	+0.60	1	3059
13:21:01	55.05	55.10	55.05	+0.60	1	3058
13:20:33	55.00	55.10	55.10	+0.65	1	3057
13:20:25	55.05	55.10	55.05	+0.60	1	3056
13:20:14	55.05	55.10	55.05	+0.60	1	3055
13:19:55	55.05	55.10	55.05	+0.60	2	3054
13:19:53	55.05	55.10	55.10	+0.65	1	3052
13:19:49	55.05	55.10	55.05	+0.60	1	3051
13:19:31	55.05	55.10	55.10	+0.65	1	3050
13:19:24	55.05	55.10	55.10	+0.65	1	3049
13:19:13	55.05	55.10	55.05	+0.60	1	3048
13:18:27	55.05	55.10	55.10	+0.65	62	3047
13:18:19	55.05	55.10	55.05	+0.60	1	2985
13:18:15	55.05	55.10	55.10	+0.65	1	2984
13:18:06	55.05	55.10	55.05	+0.60	2	2983
13:17:05	55.00	55.10	55.10	+0.65	1	2981
13:16:55	55.05	55.10	55.05	+0.60	2	2980
13:16:24	55.05	55.10	55.05	+0.60	1	2978
13:15:57	55.05	55.15	55.15	+0.70	1	2977
13:15:57	55.10	55.15	55.10	+0.65	15	2976
13:15:45	55.10	55.15	55.10	+0.65	2	2961
13:15:00	55.10	55.15	55.15	+0.70	1	2959
13:14:55	55.10	55.15	55.15	+0.70	1	2958
13:14:48	55.10	55.15	55.15	+0.70	1	2957
13:14:35	55.10	55.15	55.10	+0.65	2	2956
13:14:31	55.10	55.15	55.10	+0.65	3	2954
13:14:29	55.10	55.15	55.10	+0.65	1	2951
13:14:19	55.10	55.15	55.15	+0.70	1	2950
13:14:07	55.10	55.15	55.15	+0.70	1	2949
13:13:39	55.10	55.15	55.15	+0.70	1	2948
13:13:24	55.10	55.15	55.10	+0.65	2	2947
13:13:08	55.10	55.15	55.15	+0.70	3	2945
13:13:01	55.10	55.15	55.15	+0.70	1	2942
13:12:46	55.10	55.15	55.10	+0.65	1	2941
13:12:43	55.10	55.15	55.10	+0.65	1	2940
13:12:34	55.10	55.15	55.10	+0.65	1	2939
13:12:30	55.10	55.15	55.15	+0.70	1	2938
13:12:13	55.10	55.15	55.10	+0.65	2	2937
13:12:02	55.10	55.15	55.15	+0.70	1	2935
13:11:50	55.10	55.15	55.15	+0.70	1	2934
13:11:38	55.10	55.15	55.15	+0.70	1	2933
13:11:22	55.10	55.15	55.15	+0.70	1	2932
13:11:19	55.10	55.15	55.15	+0.70	1	2931
13:11:15	55.10	55.15	55.15	+0.70	10	2930
13:10:24	55.10	55.15	55.15	+0.70	1	2920
13:10:24	55.10	55.15	55.10	+0.65	3	2919
13:10:19	55.10	55.15	55.15	+0.70	1	2916
13:10:11	55.10	55.15	55.15	+0.70	1	2915
13:10:09	55.10	55.15	55.10	+0.65	1	2914
13:09:59	55.10	55.15	55.10	+0.65	1	2913
13:09:04	55.05	55.15	55.15	+0.70	1	2912
13:09:02	55.05	55.15	55.15	+0.70	1	2911
13:08:57	55.10	55.15	55.15	+0.70	2	2910
13:08:56	55.10	55.15	55.10	+0.65	2	2908
13:08:55	55.10	55.15	55.10	+0.65	1	2906
13:08:28	55.10	55.15	55.10	+0.65	3	2905
13:07:53	55.10	55.15	55.15	+0.70	1	2902
13:07:52	55.10	55.15	55.15	+0.70	1	2901
13:07:44	55.10	55.15	55.15	+0.70	1	2900
13:07:05	55.10	55.15	55.15	+0.70	2	2899
13:06:44	55.10	55.15	55.15	+0.70	1	2897
13:06:39	55.05	55.10	55.10	+0.65	1	2896
13:06:37	55.05	55.10	55.15	+0.70	3	2895
13:06:37	55.05	55.10	55.10	+0.65	1	2892
13:06:31	55.05	55.10	55.10	+0.65	1	2891
13:06:31	55.10	55.15	55.10	+0.65	1	2890
13:06:07	55.10	55.15	55.15	+0.70	1	2889
13:05:35	55.05	55.15	55.15	+0.70	1	2888
13:04:54	55.10	55.15	55.10	+0.65	1	2887
13:04:34	55.10	55.15	55.10	+0.65	3	2886
13:04:26	55.10	55.15	55.15	+0.70	1	2883
13:03:17	55.05	55.15	55.15	+0.70	1	2882
13:03:10	55.05	55.10	55.10	+0.65	1	2881
13:03:10	55.05	55.10	55.10	+0.65	1	2880
13:02:59	55.05	55.10	55.05	+0.60	1	2879
13:02:53	55.05	55.10	55.10	+0.65	1	2878
13:02:16	55.05	55.10	55.10	+0.65	42	2877
13:02:08	55.05	55.10	55.10	+0.65	1	2835
13:01:19	55.00	55.05	55.05	+0.60	2	2834
13:01:04	55.00	55.10	55.00	+0.55	1	2832
13:00:59	55.00	55.10	55.10	+0.65	1	2831
13:00:38	55.00	55.05	55.05	+0.60	20	2830
13:00:02	55.00	55.10	55.10	+0.65	7	2810
13:00:02	55.00	55.05	55.05	+0.60	2	2803
12:59:51	55.00	55.10	55.10	+0.65	1	2801
12:59:09	55.00	55.10	55.00	+0.55	1	2800
12:59:07	55.00	55.05	55.05	+0.60	3	2799
12:59:07	55.00	55.05	55.05	+0.60	3	2796
12:58:40	55.00	55.05	55.05	+0.60	1	2793
12:57:49	55.00	55.05	55.05	+0.60	10	2792
12:57:46	55.05	55.10	55.05	+0.60	7	2782
12:57:37	55.05	55.10	55.05	+0.60	1	2775
12:57:31	55.05	55.10	55.10	+0.65	1	2774
12:57:30	55.05	55.10	55.05	+0.60	2	2773
12:57:27	55.05	55.10	55.10	+0.65	2	2771
12:57:15	55.05	55.10	55.10	+0.65	1	2769
12:57:14	55.05	55.10	55.05	+0.60	1	2768
12:56:46	55.05	55.10	55.05	+0.60	1	2767
12:56:31	55.05	55.10	55.05	+0.60	1	2766
12:56:22	55.05	55.10	55.10	+0.65	1	2765
12:55:19	55.05	55.10	55.05	+0.60	1	2764
12:55:13	55.05	55.10	55.10	+0.65	1	2763
12:54:04	55.05	55.10	55.10	+0.65	1	2762
12:53:56	55.05	55.10	55.05	+0.60	2	2761
12:52:55	55.05	55.10	55.10	+0.65	1	2759
12:52:44	55.05	55.10	55.05	+0.60	2	2758
12:52:16	55.05	55.10	55.05	+0.60	1	2756
12:51:46	55.05	55.10	55.10	+0.65	1	2755
12:51:32	55.05	55.10	55.05	+0.60	2	2754
12:51:19	55.05	55.10	55.10	+0.65	1	2752
12:50:38	55.05	55.10	55.10	+0.65	1	2751
12:50:20	55.05	55.10	55.05	+0.60	2	2750
12:49:57	55.00	55.10	55.10	+0.65	3	2748
12:49:46	55.00	55.10	55.10	+0.65	2	2745
12:49:28	55.00	55.10	55.10	+0.65	1	2743
12:49:19	55.00	55.05	55.05	+0.60	1	2742
12:49:14	55.00	55.05	55.05	+0.60	1	2741
12:48:49	55.00	55.05	55.05	+0.60	10	2740
12:48:19	55.00	55.10	55.10	+0.65	1	2730
12:47:51	55.00	55.10	55.00	+0.55	2	2729
12:47:27	55.05	55.10	55.05	+0.60	3	2727
12:47:10	55.00	55.05	55.05	+0.60	1	2724
12:46:49	55.00	55.05	55.00	+0.55	2	2723
12:46:26	55.00	55.05	55.05	+0.60	1	2721
12:46:00	55.00	55.10	55.10	+0.65	1	2720
12:45:47	55.00	55.10	55.00	+0.55	2	2719
12:45:44	55.00	55.10	55.00	+0.55	1	2717
12:45:38	55.00	55.10	55.10	+0.65	1	2716
12:45:24	55.00	55.10	55.10	+0.65	1	2715
12:45:06	55.05	55.10	55.05	+0.60	1	2714
12:44:51	55.00	55.10	55.10	+0.65	1	2713
12:44:49	55.05	55.10	55.00	+0.55	3	2712
12:44:49	55.05	55.10	55.05	+0.60	1	2709
12:44:44	55.05	55.10	55.05	+0.60	2	2708
12:43:49	55.05	55.10	55.05	+0.60	1	2706
12:43:43	55.05	55.10	55.05	+0.60	2	2705
12:43:43	55.05	55.10	55.10	+0.65	1	2703
12:42:41	55.00	55.10	55.00	+0.55	2	2702
12:42:33	55.00	55.10	55.10	+0.65	1	2700
12:41:54	55.00	55.10	55.00	+0.55	1	2699
12:41:39	55.00	55.10	55.00	+0.55	2	2698
12:41:24	55.00	55.05	55.05	+0.60	1	2696
12:40:44	54.95	55.05	54.95	+0.50	10	2695
12:40:37	54.95	55.05	54.95	+0.50	2	2685
12:40:15	54.95	55.05	55.05	+0.60	1	2683
12:39:59	55.00	55.05	55.00	+0.55	1	2682
12:39:44	55.00	55.05	55.05	+0.60	1	2681
12:39:35	55.00	55.05	55.00	+0.55	2	2680
12:39:28	55.00	55.05	55.05	+0.60	1	2678
12:39:14	55.00	55.05	55.05	+0.60	1	2677
12:39:06	55.00	55.05	55.05	+0.60	1	2676
12:38:32	55.00	55.05	55.00	+0.55	2	2675
12:37:57	55.00	55.05	55.05	+0.60	1	2673
12:37:51	55.00	55.05	55.05	+0.60	3	2672
12:37:30	55.00	55.05	55.00	+0.55	2	2669
12:36:48	55.00	55.05	55.05	+0.60	1	2667
12:36:29	55.00	55.05	55.00	+0.55	2	2666
12:35:39	55.00	55.05	55.05	+0.60	1	2664
12:35:27	55.00	55.05	55.00	+0.55	2	2663
12:34:30	55.00	55.05	55.05	+0.60	1	2661
12:34:25	55.00	55.05	55.00	+0.55	2	2660
12:34:12	55.00	55.05	55.05	+0.60	1	2658
12:33:33	55.00	55.05	55.05	+0.60	1	2657
12:33:23	55.00	55.05	55.00	+0.55	2	2656
12:33:20	55.00	55.05	55.05	+0.60	1	2654
12:32:38	55.00	55.05	55.00	+0.55	1	2653
12:32:21	55.00	55.10	55.00	+0.55	2	2652
12:32:12	55.00	55.05	55.05	+0.60	1	2650
12:31:57	55.00	55.05	55.05	+0.60	1	2649
12:31:36	55.00	55.10	55.00	+0.55	1	2648
12:31:26	55.00	55.05	55.05	+0.60	1	2647
12:31:19	55.00	55.05	55.00	+0.55	2	2646
12:31:04	55.00	55.05	55.00	+0.55	1	2644
12:31:02	55.00	55.05	55.05	+0.60	1	2643
12:30:54	55.00	55.05	55.00	+0.55	1	2642
12:30:44	55.00	55.05	55.00	+0.55	1	2641
12:30:24	55.00	55.05	55.00	+0.55	1	2640
12:30:17	55.00	55.05	55.00	+0.55	2	2639
12:30:04	55.00	55.05	55.05	+0.60	1	2637
12:30:02	55.00	55.05	55.05	+0.60	1	2636
12:29:54	55.00	55.05	55.05	+0.60	1	2635
12:29:53	55.00	55.05	55.05	+0.60	1	2634
12:29:45	55.00	55.05	55.05	+0.60	9	2633
12:29:21	55.00	55.05	55.05	+0.60	10	2624
12:29:15	55.00	55.05	55.00	+0.55	2	2614
12:29:02	55.00	55.05	55.05	+0.60	3	2612
12:28:43	55.00	55.05	55.05	+0.60	1	2609
12:28:12	55.00	55.05	55.00	+0.55	2	2608
12:27:37	55.00	55.05	55.05	+0.60	1	2606
12:27:35	55.00	55.05	55.05	+0.60	1	2605
12:27:10	55.00	55.05	55.00	+0.55	2	2604
12:26:27	55.00	55.05	55.05	+0.60	3	2602
12:26:26	55.00	55.05	55.05	+0.60	1	2599
12:26:09	55.00	55.05	55.00	+0.55	2	2598
12:26:04	55.00	55.05	55.05	+0.60	1	2596
12:25:48	55.00	55.05	55.05	+0.60	1	2595
12:25:17	55.00	55.05	55.05	+0.60	1	2594
12:25:09	55.00	55.05	55.00	+0.55	1	2593
12:25:07	55.00	55.05	55.00	+0.55	2	2592
12:24:49	55.00	55.05	55.00	+0.55	2	2590
12:24:39	55.00	55.05	55.00	+0.55	1	2588
12:24:33	55.00	55.05	55.05	+0.60	2	2587
12:24:25	55.00	55.05	55.05	+0.60	1	2585
12:24:08	55.00	55.05	55.05	+0.60	1	2584
12:24:05	55.00	55.05	55.00	+0.55	2	2583
12:24:04	55.00	55.05	55.05	+0.60	5	2581
12:23:06	55.00	55.05	55.05	+0.60	6	2576
12:23:03	55.00	55.05	55.00	+0.55	2	2570
12:22:59	55.00	55.05	55.05	+0.60	1	2568
12:22:44	55.00	55.05	55.00	+0.55	1	2567
12:22:10	55.00	55.05	55.05	+0.60	10	2566
12:22:01	55.00	55.05	55.00	+0.55	2	2556
12:21:50	55.00	55.05	55.05	+0.60	1	2554
12:21:43	55.00	55.05	55.05	+0.60	1	2553
12:21:22	55.00	55.05	55.05	+0.60	1	2552
12:21:06	55.00	55.05	55.05	+0.60	1	2551
12:20:59	55.00	55.05	55.00	+0.55	2	2550
12:20:49	55.00	55.05	55.00	+0.55	1	2548
12:20:40	55.00	55.05	55.05	+0.60	1	2547
12:19:57	55.00	55.05	55.00	+0.55	2	2546
12:19:35	55.00	55.05	55.05	+0.60	1	2544
12:19:32	55.00	55.05	55.05	+0.60	1	2543
12:19:32	55.00	55.05	55.00	+0.55	2	2542
12:19:31	55.00	55.05	55.05	+0.60	1	2540
12:19:12	55.00	55.05	55.05	+0.60	5	2539
12:19:09	55.00	55.05	55.00	+0.55	5	2534
12:18:54	55.00	55.05	55.00	+0.55	2	2529
12:18:54	55.00	55.05	55.00	+0.55	1	2527
12:18:49	55.00	55.05	55.00	+0.55	1	2526
12:18:30	55.00	55.05	55.00	+0.55	1	2525
12:18:22	55.00	55.05	55.05	+0.60	1	2524
12:18:19	55.00	55.05	55.00	+0.55	1	2523
12:18:15	55.00	55.05	55.00	+0.55	2	2522
12:18:11	55.00	55.05	55.05	+0.60	1	2520
12:17:53	55.00	55.05	55.00	+0.55	2	2519
12:17:13	55.00	55.05	55.05	+0.60	1	2517
12:16:59	55.00	55.05	55.00	+0.55	1	2516
12:16:51	55.00	55.05	55.00	+0.55	2	2515
12:16:23	55.00	55.05	55.05	+0.60	7	2513
12:16:22	55.00	55.05	55.05	+0.60	1	2506
12:16:09	55.00	55.05	55.05	+0.60	1	2505
12:16:04	55.00	55.05	55.05	+0.60	1	2504
12:15:48	55.00	55.05	55.00	+0.55	2	2503
12:15:48	55.00	55.05	55.05	+0.60	1	2501
12:15:39	55.00	55.05	55.05	+0.60	2	2500
12:15:04	55.00	55.05	55.00	+0.55	1	2498
12:14:55	55.00	55.05	55.05	+0.60	1	2497
12:14:47	55.00	55.05	55.00	+0.55	2	2496
12:14:42	55.00	55.05	55.05	+0.60	2	2494
12:13:46	55.00	55.05	55.05	+0.60	1	2492
12:13:45	55.00	55.05	55.00	+0.55	2	2491
12:13:09	55.00	55.05	55.00	+0.55	1	2489
12:12:43	55.00	55.05	55.00	+0.55	2	2488
12:12:37	55.00	55.05	55.05	+0.60	1	2486
12:12:30	55.00	55.05	55.05	+0.60	1	2485
12:12:12	55.00	55.05	55.05	+0.60	1	2484
12:11:41	55.00	55.05	55.00	+0.55	2	2483
12:11:35	55.00	55.05	55.05	+0.60	1	2481
12:11:28	55.00	55.05	55.05	+0.60	1	2480
12:11:14	55.00	55.05	55.00	+0.55	1	2479
12:10:39	55.00	55.05	55.00	+0.55	2	2478
12:10:29	55.00	55.05	55.05	+0.60	2	2476
12:10:19	55.00	55.05	55.05	+0.60	1	2474
12:10:19	55.00	55.05	55.00	+0.55	1	2473
12:09:52	55.00	55.05	55.05	+0.60	1	2472
12:09:48	55.00	55.05	55.00	+0.55	1	2471
12:09:44	55.00	55.05	55.05	+0.60	3	2470
12:09:34	55.00	55.05	55.00	+0.55	4	2467
12:09:18	55.00	55.05	55.00	+0.55	1	2463
12:09:10	55.00	55.05	55.05	+0.60	1	2462
12:08:56	55.00	55.05	55.00	+0.55	1	2461
12:08:46	55.00	55.05	55.00	+0.55	1	2460
12:08:15	55.00	55.05	55.00	+0.55	1	2459
12:08:00	55.00	55.05	55.05	+0.60	1	2458
12:07:58	55.00	55.05	55.00	+0.55	1	2457
12:07:45	55.00	55.05	55.00	+0.55	1	2456
12:07:28	55.00	55.05	55.05	+0.60	1	2455
12:07:14	55.00	55.05	55.00	+0.55	1	2454
12:06:51	55.00	55.05	55.05	+0.60	1	2453
12:06:44	55.00	55.05	55.00	+0.55	1	2452
12:06:23	55.00	55.05	55.00	+0.55	1	2451
12:06:14	55.00	55.05	55.00	+0.55	1	2450
12:05:49	55.00	55.05	55.00	+0.55	1	2449
12:05:43	55.00	55.05	55.00	+0.55	1	2448
12:05:42	55.00	55.05	55.05	+0.60	1	2447
12:05:29	55.00	55.05	55.00	+0.55	1	2446
12:05:12	55.00	55.05	55.00	+0.55	1	2445
12:04:41	55.00	55.05	55.00	+0.55	1	2444
12:04:33	55.00	55.10	55.10	+0.65	1	2443
12:04:31	55.00	55.10	55.00	+0.55	1	2442
12:04:11	55.00	55.10	55.00	+0.55	1	2441
12:03:57	55.00	55.10	55.10	+0.65	1	2440
12:03:40	55.05	55.10	55.05	+0.60	29	2439
12:03:40	55.05	55.10	55.05	+0.60	1	2410
12:03:25	55.05	55.10	55.05	+0.60	10	2409
12:03:24	55.05	55.10	55.10	+0.65	1	2399
12:03:24	55.05	55.10	55.10	+0.65	1	2398
12:03:09	55.05	55.10	55.05	+0.60	1	2397
12:03:07	55.05	55.10	55.10	+0.65	2	2396
12:03:01	55.05	55.10	55.10	+0.65	1	2394
12:02:46	55.05	55.10	55.10	+0.65	1	2393
12:02:39	55.05	55.10	55.05	+0.60	1	2392
12:02:15	55.05	55.10	55.10	+0.65	1	2391
12:02:08	55.05	55.10	55.05	+0.60	1	2390
12:01:37	55.05	55.10	55.05	+0.60	1	2389
12:01:11	55.05	55.10	55.05	+0.60	2	2388
12:01:07	55.05	55.10	55.05	+0.60	1	2386
12:01:06	55.05	55.10	55.10	+0.65	1	2385
12:00:36	55.05	55.10	55.05	+0.60	1	2384
12:00:05	55.05	55.10	55.05	+0.60	1	2383
11:59:57	55.05	55.10	55.10	+0.65	1	2382
11:59:34	55.05	55.10	55.05	+0.60	1	2381
11:59:04	55.05	55.10	55.05	+0.60	1	2380
11:58:48	55.05	55.10	55.10	+0.65	1	2379
11:58:34	55.05	55.10	55.10	+0.65	1	2378
11:58:33	55.05	55.10	55.05	+0.60	1	2377
11:58:30	55.05	55.10	55.10	+0.65	1	2376
11:58:12	55.05	55.10	55.05	+0.60	1	2375
11:58:02	55.05	55.10	55.10	+0.65	1	2374
11:58:02	55.05	55.10	55.05	+0.60	1	2373
11:57:56	55.05	55.10	55.05	+0.60	5	2372
11:57:49	55.05	55.10	55.05	+0.60	1	2367
11:57:38	55.05	55.10	55.10	+0.65	1	2366
11:57:32	55.05	55.10	55.05	+0.60	1	2365
11:57:28	55.05	55.10	55.10	+0.65	1	2364
11:57:02	55.05	55.10	55.10	+0.65	1	2363
11:57:01	55.05	55.10	55.05	+0.60	1	2362
11:56:30	55.05	55.10	55.10	+0.65	1	2361
11:56:29	55.05	55.10	55.05	+0.60	1	2360
11:55:59	55.05	55.10	55.05	+0.60	1	2359
11:55:28	55.05	55.10	55.05	+0.60	1	2358
11:55:20	55.05	55.10	55.10	+0.65	1	2357
11:55:10	55.05	55.10	55.10	+0.65	1	2356
11:54:58	55.05	55.15	55.05	+0.60	1	2355
11:54:27	55.05	55.15	55.05	+0.60	1	2354
11:54:22	55.05	55.15	55.05	+0.60	1	2353
11:54:11	55.05	55.15	55.15	+0.70	1	2352
11:53:59	55.05	55.15	55.05	+0.60	1	2351
11:53:57	55.05	55.15	55.05	+0.60	1	2350
11:53:52	55.05	55.15	55.15	+0.70	1	2349
11:53:44	55.10	55.15	55.10	+0.65	1	2348
11:53:26	55.10	55.15	55.10	+0.65	1	2347
11:53:18	55.10	55.15	55.10	+0.65	1	2346
11:53:02	55.10	55.15	55.15	+0.70	1	2345
11:52:55	55.10	55.15	55.10	+0.65	1	2344
11:52:49	55.10	55.15	55.10	+0.65	1	2343
11:52:33	55.10	55.15	55.10	+0.65	2	2342
11:52:25	55.10	55.15	55.10	+0.65	1	2340
11:52:17	55.10	55.15	55.10	+0.65	2	2339
11:52:06	55.05	55.10	55.10	+0.65	1	2337
11:51:54	55.05	55.10	55.05	+0.60	1	2336
11:51:53	55.05	55.10	55.10	+0.65	1	2335
11:51:23	55.05	55.10	55.05	+0.60	1	2334
11:50:53	55.05	55.15	55.05	+0.60	1	2333
11:50:45	55.05	55.15	55.15	+0.70	1	2332
11:50:22	55.05	55.15	55.05	+0.60	1	2331
11:49:51	55.05	55.15	55.05	+0.60	1	2330
11:49:49	55.05	55.10	55.10	+0.65	109	2329
11:49:35	55.05	55.10	55.10	+0.65	1	2220
11:49:20	55.05	55.10	55.05	+0.60	1	2219
11:49:08	55.05	55.10	55.10	+0.65	1	2218
11:48:49	55.05	55.10	55.05	+0.60	1	2217
11:48:41	55.05	55.10	55.05	+0.60	2	2216
11:48:26	55.05	55.10	55.10	+0.65	1	2214
11:48:18	55.05	55.10	55.05	+0.60	1	2213
11:48:00	55.05	55.10	55.05	+0.60	1	2212
11:47:47	55.05	55.10	55.05	+0.60	1	2211
11:47:34	55.05	55.10	55.05	+0.60	2	2210
11:47:17	55.05	55.10	55.05	+0.60	1	2208
11:47:17	55.05	55.10	55.10	+0.65	1	2207
11:46:47	55.05	55.10	55.05	+0.60	1	2206
11:46:17	55.05	55.10	55.10	+0.65	1	2205
11:46:16	55.05	55.10	55.05	+0.60	1	2204
11:46:11	55.05	55.10	55.10	+0.65	1	2203
11:46:08	55.05	55.10	55.10	+0.65	1	2202
11:46:08	55.05	55.10	55.05	+0.60	1	2201
11:45:46	55.05	55.10	55.05	+0.60	1	2200
11:45:28	55.00	55.10	55.00	+0.55	4	2199
11:45:15	55.00	55.10	55.00	+0.55	1	2195
11:44:58	55.00	55.05	55.05	+0.60	1	2194
11:44:57	55.00	55.05	55.05	+0.60	1	2193
11:44:44	55.00	55.05	55.00	+0.55	1	2192
11:44:13	55.00	55.05	55.00	+0.55	1	2191
11:44:08	55.00	55.10	55.00	+0.55	1	2190
11:43:56	55.00	55.10	55.00	+0.55	1	2189
11:43:51	55.00	55.10	55.10	+0.65	1	2188
11:43:43	55.00	55.10	55.00	+0.55	1	2187
11:43:33	55.00	55.05	55.05	+0.60	3	2186
11:43:12	55.00	55.05	55.00	+0.55	1	2183
11:43:01	55.00	55.05	55.00	+0.55	1	2182
11:42:41	55.00	55.10	55.00	+0.55	1	2181
11:42:40	55.00	55.10	55.10	+0.65	1	2180
11:42:35	55.00	55.10	55.00	+0.55	1	2179
11:42:11	55.00	55.10	55.00	+0.55	1	2178
11:41:40	55.00	55.10	55.00	+0.55	1	2177
11:41:31	55.00	55.10	55.10	+0.65	1	2176
11:41:09	55.00	55.10	55.00	+0.55	1	2175
11:40:41	55.00	55.10	55.00	+0.55	1	2174
11:40:38	55.00	55.10	55.00	+0.55	1	2173
11:40:22	55.00	55.10	55.10	+0.65	1	2172
11:40:16	55.00	55.10	55.10	+0.65	1	2171
11:40:15	55.00	55.10	55.10	+0.65	1	2170
11:40:08	55.00	55.10	55.00	+0.55	1	2169
11:39:37	55.00	55.10	55.00	+0.55	1	2168
11:39:13	55.00	55.10	55.10	+0.65	1	2167
11:39:06	55.00	55.10	55.00	+0.55	1	2166
11:38:56	55.00	55.10	55.00	+0.55	1	2165
11:38:47	55.00	55.10	55.00	+0.55	1	2164
11:38:36	55.00	55.10	55.00	+0.55	1	2163
11:38:05	55.00	55.10	55.00	+0.55	1	2162
11:38:04	55.00	55.10	55.10	+0.65	1	2161
11:37:57	55.00	55.10	55.00	+0.55	1	2160
11:37:36	55.00	55.10	55.00	+0.55	5	2159
11:37:34	55.00	55.10	55.00	+0.55	1	2154
11:37:19	55.00	55.10	55.10	+0.65	1	2153
11:37:04	55.00	55.10	55.00	+0.55	1	2152
11:36:55	55.00	55.05	55.05	+0.60	1	2151
11:36:55	55.00	55.05	55.00	+0.55	4	2150
11:36:54	55.00	55.05	55.05	+0.60	1	2146
11:36:53	55.00	55.05	55.00	+0.55	1	2145
11:36:32	55.00	55.05	55.00	+0.55	1	2144
11:36:01	55.05	55.10	55.05	+0.60	1	2143
11:35:46	55.05	55.10	55.10	+0.65	1	2142
11:35:31	55.05	55.10	55.10	+0.65	1	2141
11:35:30	55.05	55.10	55.05	+0.60	1	2140
11:35:01	55.05	55.10	55.05	+0.60	1	2139
11:34:38	55.05	55.10	55.10	+0.65	1	2138
11:34:30	55.00	55.10	55.00	+0.55	1	2137
11:34:22	55.00	55.05	55.05	+0.60	1	2136
11:34:20	55.00	55.10	55.10	+0.65	1	2135
11:34:04	55.05	55.10	55.05	+0.60	2	2134
11:33:59	55.05	55.10	55.05	+0.60	1	2132
11:33:36	55.05	55.10	55.05	+0.60	1	2131
11:33:29	55.05	55.10	55.05	+0.60	1	2130
11:33:28	55.05	55.10	55.10	+0.65	1	2129
11:33:08	55.05	55.10	55.05	+0.60	20	2128
11:33:05	55.05	55.10	55.05	+0.60	1	2108
11:32:58	55.05	55.10	55.05	+0.60	1	2107
11:32:38	55.05	55.10	55.05	+0.60	5	2106
11:32:27	55.05	55.10	55.05	+0.60	1	2101
11:32:19	55.05	55.10	55.10	+0.65	1	2100
11:31:57	55.05	55.10	55.05	+0.60	1	2099
11:31:26	55.05	55.10	55.05	+0.60	1	2098
11:31:10	55.00	55.10	55.10	+0.65	1	2097
11:30:56	55.00	55.05	55.05	+0.60	3	2096
11:30:55	55.00	55.10	55.00	+0.55	1	2093
11:30:49	55.00	55.10	55.10	+0.65	1	2092
11:30:37	55.00	55.05	55.05	+0.60	30	2091
11:30:24	55.00	55.05	55.00	+0.55	1	2061
11:30:15	55.00	55.05	55.05	+0.60	1	2060
11:30:01	55.00	55.05	55.05	+0.60	1	2059
11:29:54	55.00	55.05	55.00	+0.55	1	2058
11:29:23	55.00	55.05	55.00	+0.55	1	2057
11:29:17	55.00	55.05	55.05	+0.60	1	2056
11:29:15	55.00	55.05	55.05	+0.60	60	2055
11:28:51	55.00	55.05	55.00	+0.55	1	1995
11:28:32	55.00	55.05	55.00	+0.55	1	1994
11:28:25	55.00	55.05	55.05	+0.60	1	1993
11:28:21	55.00	55.05	55.00	+0.55	1	1992
11:28:07	55.00	55.05	55.00	+0.55	1	1991
11:27:50	55.00	55.05	55.00	+0.55	1	1990
11:27:26	55.00	55.05	55.00	+0.55	1	1989
11:27:23	55.00	55.05	55.00	+0.55	1	1988
11:27:19	55.00	55.05	55.00	+0.55	1	1987
11:26:50	55.00	55.05	55.00	+0.55	1	1986
11:26:37	55.00	55.05	55.05	+0.60	1	1985
11:26:19	55.00	55.05	55.00	+0.55	1	1984
11:25:48	55.00	55.05	55.00	+0.55	1	1983
11:25:29	55.00	55.05	55.00	+0.55	1	1982
11:25:17	55.00	55.05	55.00	+0.55	1	1981
11:25:07	55.00	55.05	55.00	+0.55	2	1980
11:24:47	55.00	55.05	55.00	+0.55	1	1978
11:24:28	55.00	55.05	55.00	+0.55	1	1977
11:24:16	55.00	55.05	55.00	+0.55	1	1976
11:23:45	55.00	55.05	55.00	+0.55	1	1975
11:23:40	55.00	55.05	55.00	+0.55	1	1974
11:23:35	55.00	55.05	55.00	+0.55	1	1973
11:23:21	55.00	55.05	55.00	+0.55	2	1972
11:23:15	55.00	55.05	55.00	+0.55	1	1970
11:23:03	55.00	55.05	55.05	+0.60	12	1969
11:22:48	55.00	55.05	55.05	+0.60	1	1957
11:22:44	55.00	55.05	55.00	+0.55	1	1956
11:22:30	55.00	55.05	55.05	+0.60	1	1955
11:22:13	55.00	55.05	55.05	+0.60	2	1954
11:22:13	55.00	55.05	55.00	+0.55	1	1952
11:21:55	55.00	55.05	55.05	+0.60	1	1951
11:21:43	55.00	55.05	55.00	+0.55	1	1950
11:21:12	55.00	55.05	55.00	+0.55	1	1949
11:20:41	55.00	55.05	55.00	+0.55	1	1948
11:20:10	55.00	55.05	55.00	+0.55	1	1947
11:19:47	55.00	55.05	55.00	+0.55	1	1946
11:19:40	55.00	55.05	55.00	+0.55	1	1945
11:19:34	55.00	55.05	55.00	+0.55	1	1944
11:19:09	55.00	55.05	55.00	+0.55	1	1943
11:18:38	55.00	55.05	55.00	+0.55	1	1942
11:18:08	55.00	55.05	55.00	+0.55	1	1941
11:17:53	55.00	55.05	55.00	+0.55	1	1940
11:17:37	55.00	55.05	55.00	+0.55	1	1939
11:17:11	55.00	55.05	55.05	+0.60	1	1938
11:17:05	55.00	55.05	55.00	+0.55	1	1937
11:16:43	55.00	55.05	55.00	+0.55	1	1936
11:16:35	55.00	55.05	55.00	+0.55	1	1935
11:16:35	55.00	55.05	55.05	+0.60	1	1934
11:16:04	55.00	55.05	55.00	+0.55	1	1933
11:16:01	55.00	55.05	55.00	+0.55	1	1932
11:15:59	55.00	55.05	55.00	+0.55	1	1931
11:15:33	55.00	55.05	55.00	+0.55	1	1930
11:15:03	55.00	55.05	55.00	+0.55	1	1929
11:14:33	55.00	55.05	55.00	+0.55	1	1928
11:14:05	54.95	55.05	54.95	+0.50	1	1927
11:14:02	54.95	55.00	55.00	+0.55	11	1926
11:13:44	54.95	55.05	55.05	+0.60	1	1915
11:13:31	55.00	55.05	55.00	+0.55	1	1914
11:13:09	55.00	55.05	55.00	+0.55	3	1913
11:13:01	55.00	55.05	55.00	+0.55	1	1910
11:13:01	55.00	55.05	55.05	+0.60	1	1909
11:12:47	55.00	55.05	55.00	+0.55	5	1908
11:12:30	54.95	55.00	55.00	+0.55	1	1903
11:12:29	54.95	55.00	55.00	+0.55	2	1902
11:12:11	54.95	55.05	54.95	+0.50	1	1900
11:11:59	55.00	55.05	55.00	+0.55	1	1899
11:11:42	55.00	55.05	54.95	+0.50	1	1898
11:11:42	55.00	55.05	55.00	+0.55	1	1897
11:11:21	54.95	55.00	55.00	+0.55	90	1896
11:11:15	54.95	55.00	54.95	+0.50	1	1806
11:10:40	54.95	55.00	54.95	+0.50	2	1805
11:10:40	54.95	55.00	55.00	+0.55	24	1803
11:10:40	54.95	55.00	55.00	+0.55	1	1779
11:10:10	54.95	55.00	54.95	+0.50	1	1778
11:09:39	54.95	55.00	54.95	+0.50	2	1777
11:09:00	54.95	55.00	55.00	+0.55	5	1775
11:08:53	54.95	55.00	54.95	+0.50	7	1770
11:08:37	54.95	55.00	54.95	+0.50	2	1763
11:08:23	54.95	55.00	54.95	+0.50	1	1761
11:08:17	54.95	55.00	55.00	+0.55	1	1760
11:07:36	54.95	55.00	54.95	+0.50	2	1759
11:07:26	54.95	55.00	54.95	+0.50	1	1757
11:07:23	54.95	55.00	54.95	+0.50	1	1756
11:06:36	54.95	55.00	54.95	+0.50	2	1755
11:06:29	54.95	55.00	54.95	+0.50	1	1753
11:05:35	54.95	55.00	54.95	+0.50	2	1752
11:05:33	54.95	55.00	55.00	+0.55	1	1750
11:05:27	54.95	55.00	55.00	+0.55	1	1749
11:05:09	54.95	55.00	55.00	+0.55	10	1748
11:05:03	54.95	55.00	55.00	+0.55	2	1738
11:04:49	54.95	55.00	55.00	+0.55	10	1736
11:04:44	54.95	55.00	55.00	+0.55	1	1726
11:04:35	54.95	55.00	54.95	+0.50	1	1725
11:04:34	54.95	55.00	54.95	+0.50	2	1724
11:03:35	54.95	55.00	55.00	+0.55	1	1722
11:03:33	54.95	55.00	54.95	+0.50	2	1721
11:02:41	54.95	55.00	54.95	+0.50	1	1719
11:02:32	54.95	55.00	54.95	+0.50	2	1718
11:01:31	54.95	55.00	54.95	+0.50	2	1716
11:01:25	54.95	55.00	54.95	+0.50	7	1714
11:00:47	54.95	55.00	54.95	+0.50	1	1707
11:00:30	54.95	55.00	54.95	+0.50	2	1706
11:00:22	54.95	55.00	55.00	+0.55	1	1704
11:00:07	54.95	55.00	55.00	+0.55	1	1703
10:59:46	54.95	55.00	55.00	+0.55	1	1702
10:59:40	54.95	55.00	55.00	+0.55	1	1701
10:59:29	54.95	55.00	54.95	+0.50	2	1700
10:59:22	54.95	55.00	55.00	+0.55	1	1698
10:59:10	54.95	55.00	55.00	+0.55	1	1697
10:58:53	54.95	55.00	54.95	+0.50	1	1696
10:58:49	54.95	55.00	55.00	+0.55	1	1695
10:58:28	54.95	55.00	54.95	+0.50	2	1694
10:58:10	54.95	55.00	55.00	+0.55	90	1692
10:58:09	54.95	55.00	55.00	+0.55	6	1602
10:57:27	54.95	55.00	54.95	+0.50	2	1596
10:57:12	54.95	55.00	55.00	+0.55	1	1594
10:56:59	54.95	55.00	54.95	+0.50	1	1593
10:56:33	54.95	55.00	54.95	+0.50	2	1592
10:56:31	54.95	55.00	54.95	+0.50	1	1590
10:56:25	54.95	55.00	54.95	+0.50	2	1589
10:56:18	54.95	55.00	54.95	+0.50	1	1587
10:55:33	54.95	55.00	55.00	+0.55	5	1586
10:55:24	54.95	55.00	54.95	+0.50	2	1581
10:55:05	54.95	55.00	54.95	+0.50	1	1579
10:55:00	54.95	55.00	54.95	+0.50	9	1578
10:54:41	54.95	55.00	55.00	+0.55	1	1569
10:54:05	54.95	55.00	54.95	+0.50	1	1568
10:54:04	54.95	55.00	54.95	+0.50	1	1567
10:53:11	54.95	55.00	54.95	+0.50	1	1566
10:52:57	54.95	55.00	55.00	+0.55	40	1565
10:52:54	54.95	55.00	55.00	+0.55	1	1525
10:52:41	54.95	55.00	54.95	+0.50	1	1524
10:52:31	54.95	55.00	54.95	+0.50	1	1523
10:52:22	54.95	55.00	54.95	+0.50	3	1522
10:51:39	54.95	55.00	54.95	+0.50	1	1519
10:51:17	54.95	55.00	54.95	+0.50	1	1518
10:50:52	54.95	55.00	54.95	+0.50	3	1517
10:50:46	54.90	54.95	55.00	+0.55	7	1514
10:50:46	54.90	54.95	54.95	+0.50	1	1507
10:49:57	54.90	55.00	55.00	+0.55	1	1506
10:49:22	54.90	55.00	54.90	+0.45	3	1505
10:47:51	54.90	55.00	54.90	+0.45	3	1502
10:47:29	54.90	55.00	54.90	+0.45	1	1499
10:47:06	54.90	55.00	55.00	+0.55	1	1498
10:46:58	54.90	55.00	55.00	+0.55	1	1497
10:46:22	54.90	55.00	54.90	+0.45	3	1496
10:45:50	54.90	54.95	54.95	+0.50	57	1493
10:45:44	54.90	54.95	54.95	+0.50	6	1436
10:45:33	54.90	54.95	54.95	+0.50	1	1430
10:45:29	54.90	54.95	54.95	+0.50	2	1429
10:45:15	54.85	54.95	54.95	+0.50	1	1427
10:45:03	54.90	54.95	54.90	+0.45	2	1426
10:44:52	54.90	54.95	54.90	+0.45	3	1424
10:44:37	54.90	54.95	54.90	+0.45	2	1421
10:44:02	54.90	54.95	54.90	+0.45	1	1419
10:43:41	54.90	54.95	54.90	+0.45	1	1418
10:43:22	54.90	54.95	54.90	+0.45	3	1417
10:41:52	54.90	54.95	54.90	+0.45	3	1414
10:41:47	54.90	54.95	54.90	+0.45	1	1411
10:41:14	54.90	54.95	54.90	+0.45	5	1410
10:41:03	54.90	54.95	54.95	+0.50	1	1405
10:41:03	54.90	54.95	54.95	+0.50	1	1404
10:40:38	54.90	54.95	54.95	+0.50	2	1403
10:40:28	54.90	54.95	54.95	+0.50	2	1401
10:40:22	54.90	54.95	54.95	+0.50	1	1399
10:40:22	54.90	54.95	54.90	+0.45	3	1398
10:40:10	54.90	54.95	54.95	+0.50	1	1395
10:39:53	54.90	54.95	54.90	+0.45	1	1394
10:39:40	54.90	54.95	54.95	+0.50	1	1393
10:39:24	54.90	54.95	54.95	+0.50	1	1392
10:39:08	54.90	54.95	54.95	+0.50	1	1391
10:38:51	54.90	54.95	54.90	+0.45	3	1390
10:37:59	54.90	54.95	54.90	+0.45	1	1387
10:37:50	54.90	54.95	54.95	+0.50	1	1386
10:37:46	54.90	54.95	54.95	+0.50	16	1385
10:37:22	54.90	54.95	54.90	+0.45	3	1369
10:36:58	54.90	54.95	54.95	+0.50	2	1366
10:36:20	54.90	54.95	54.95	+0.50	1	1364
10:36:05	54.90	54.95	54.90	+0.45	1	1363
10:35:59	54.90	54.95	54.95	+0.50	2	1362
10:35:52	54.90	54.95	54.90	+0.45	3	1360
10:35:08	54.90	54.95	54.95	+0.50	1	1357
10:34:55	54.90	54.95	54.90	+0.45	2	1356
10:34:17	54.85	54.95	54.85	+0.40	2	1354
10:34:11	54.85	54.95	54.85	+0.40	1	1352
10:33:56	54.85	54.95	54.85	+0.40	2	1351
10:33:50	54.85	54.90	54.90	+0.45	93	1349
10:32:57	54.85	54.90	54.85	+0.40	2	1256
10:32:37	54.85	54.90	54.90	+0.45	7	1254
10:32:31	54.85	54.90	54.85	+0.40	1	1247
10:32:17	54.85	54.90	54.85	+0.40	1	1246
10:31:57	54.85	54.90	54.85	+0.40	2	1245
10:31:38	54.85	54.90	54.90	+0.45	1	1243
10:30:57	54.85	54.90	54.85	+0.40	2	1242
10:30:55	54.85	54.90	54.85	+0.40	5	1240
10:30:23	54.85	54.90	54.85	+0.40	1	1235
10:29:58	54.85	54.90	54.85	+0.40	2	1234
10:29:46	54.85	54.90	54.90	+0.45	1	1232
10:29:13	54.85	54.90	54.90	+0.45	1	1231
10:28:58	54.85	54.90	54.85	+0.40	2	1230
10:28:34	54.85	54.90	54.85	+0.40	1	1228
10:28:29	54.85	54.90	54.85	+0.40	1	1227
10:27:57	54.85	54.90	54.85	+0.40	2	1226
10:27:25	54.85	54.90	54.90	+0.45	1	1224
10:27:18	54.85	54.90	54.85	+0.40	5	1223
10:27:17	54.85	54.90	54.85	+0.40	1	1218
10:27:08	54.85	54.90	54.85	+0.40	25	1217
10:26:58	54.85	54.90	54.85	+0.40	2	1192
10:26:35	54.85	54.90	54.85	+0.40	1	1190
10:26:14	54.85	54.90	54.90	+0.45	2	1189
10:26:09	54.85	54.90	54.85	+0.40	2	1187
10:25:59	54.85	54.90	54.85	+0.40	2	1185
10:25:18	54.85	54.90	54.85	+0.40	1	1183
10:24:59	54.85	54.90	54.85	+0.40	2	1182
10:24:11	54.85	54.90	54.85	+0.40	1	1180
10:24:07	54.85	54.90	54.90	+0.45	2	1179
10:23:18	54.85	54.90	54.90	+0.45	1	1177
10:23:11	54.85	54.90	54.90	+0.45	1	1176
10:23:10	54.85	54.90	54.90	+0.45	2	1175
10:22:47	54.85	54.90	54.85	+0.40	1	1173
10:22:43	54.85	54.90	54.90	+0.45	1	1172
10:22:17	54.85	54.90	54.85	+0.40	1	1171
10:22:05	54.85	54.90	54.85	+0.40	1	1170
10:21:27	54.85	54.90	54.85	+0.40	5	1169
10:21:18	54.85	54.90	54.85	+0.40	65	1164
10:21:03	54.85	54.90	54.85	+0.40	1	1099
10:20:38	54.85	54.90	54.90	+0.45	7	1098
10:19:48	54.85	54.90	54.90	+0.45	5	1091
10:19:40	54.85	54.90	54.85	+0.40	7	1086
10:18:59	54.85	54.90	54.85	+0.40	1	1079
10:18:58	54.85	54.90	54.90	+0.45	1	1078
10:18:00	54.85	54.90	54.90	+0.45	1	1077
10:17:58	54.85	54.90	54.90	+0.45	1	1076
10:17:22	54.85	54.90	54.90	+0.45	1	1075
10:17:05	54.85	54.90	54.85	+0.40	1	1074
10:16:09	54.85	54.90	54.90	+0.45	1	1073
10:16:03	54.85	54.90	54.85	+0.40	1	1072
10:15:46	54.85	54.90	54.85	+0.40	20	1071
10:15:28	54.85	54.90	54.85	+0.40	1	1051
10:15:04	54.85	54.90	54.90	+0.45	2	1050
10:13:49	54.85	54.90	54.90	+0.45	1	1048
10:13:43	54.85	54.90	54.85	+0.40	2	1047
10:13:30	54.85	54.90	54.90	+0.45	1	1045
10:13:12	54.85	54.90	54.90	+0.45	2	1044
10:12:54	54.85	54.90	54.90	+0.45	1	1042
10:12:12	54.85	54.90	54.90	+0.45	1	1041
10:11:27	54.85	54.90	54.90	+0.45	1	1040
10:11:24	54.85	54.90	54.90	+0.45	1	1039
10:09:53	54.85	54.90	54.85	+0.40	2	1038
10:09:53	54.85	54.90	54.85	+0.40	1	1036
10:09:36	54.85	54.90	54.85	+0.40	1	1035
10:09:05	54.85	54.90	54.90	+0.45	1	1034
10:08:54	54.90	54.95	54.90	+0.45	2	1033
10:08:21	54.90	54.95	54.90	+0.45	1	1031
10:07:50	54.90	54.95	54.90	+0.45	5	1030
10:07:40	54.90	54.95	54.90	+0.45	2	1025
10:07:34	54.90	54.95	54.90	+0.45	3	1023
10:06:54	54.90	54.95	54.90	+0.45	1	1020
10:06:46	54.90	54.95	54.90	+0.45	5	1019
10:06:06	54.90	54.95	54.90	+0.45	3	1014
10:05:32	54.90	54.95	54.95	+0.50	1	1011
10:04:50	54.85	54.90	54.90	+0.45	14	1010
10:04:44	54.85	54.90	54.90	+0.45	1	996
10:04:33	54.85	54.90	54.90	+0.45	3	995
10:04:23	54.85	54.90	54.90	+0.45	1	992
10:04:20	54.85	54.90	54.85	+0.40	2	991
10:04:00	54.85	54.90	54.85	+0.40	1	989
10:02:01	54.85	54.90	54.85	+0.40	1	988
10:01:22	54.90	54.95	54.90	+0.45	1	987
10:00:30	54.90	54.95	54.90	+0.45	29	986
10:00:30	54.90	54.95	54.90	+0.45	60	957
10:00:30	54.90	54.95	54.90	+0.45	2	897
10:00:12	54.90	54.95	54.95	+0.50	1	895
09:59:52	54.90	54.95	54.95	+0.50	1	894
09:59:36	54.90	54.95	54.95	+0.50	1	893
09:59:31	54.90	54.95	54.90	+0.45	2	892
09:58:46	54.90	54.95	54.90	+0.45	2	890
09:58:41	54.90	54.95	54.90	+0.45	1	888
09:58:31	54.90	54.95	54.90	+0.45	2	887
09:58:30	54.90	54.95	54.90	+0.45	1	885
09:58:29	54.90	54.95	54.95	+0.50	3	884
09:57:56	54.90	54.95	54.95	+0.50	2	881
09:57:33	54.90	54.95	54.90	+0.45	2	879
09:57:28	54.90	54.95	54.95	+0.50	1	877
09:56:57	54.90	54.95	54.95	+0.50	6	876
09:56:35	54.90	54.95	54.95	+0.50	1	870
09:56:34	54.90	54.95	54.90	+0.45	2	869
09:55:35	54.90	54.95	54.90	+0.45	2	867
09:55:28	54.90	54.95	54.95	+0.50	1	865
09:54:36	54.90	54.95	54.90	+0.45	2	864
09:54:32	54.85	54.90	54.90	+0.45	32	862
09:54:23	54.85	54.90	54.90	+0.45	10	830
09:54:01	54.85	54.90	54.90	+0.45	2	820
09:53:42	54.85	54.90	54.90	+0.45	1	818
09:53:37	54.85	54.90	54.85	+0.40	2	817
09:53:21	54.85	54.90	54.85	+0.40	1	815
09:53:06	54.80	54.85	54.85	+0.40	31	814
09:53:01	54.80	54.85	54.85	+0.40	2	783
09:52:33	54.80	54.85	54.85	+0.40	1	781
09:52:04	54.80	54.85	54.80	+0.35	1	780
09:51:45	54.80	54.85	54.85	+0.40	1	779
09:51:06	54.80	54.85	54.85	+0.40	2	778
09:50:46	54.80	54.85	54.85	+0.40	1	776
09:50:38	54.80	54.85	54.80	+0.35	2	775
09:50:04	54.80	54.85	54.80	+0.35	1	773
09:50:04	54.80	54.85	54.85	+0.40	1	772
09:50:01	54.80	54.85	54.85	+0.40	1	771
09:49:12	54.80	54.85	54.80	+0.35	3	770
09:48:18	54.80	54.85	54.85	+0.40	1	767
09:47:59	54.80	54.85	54.85	+0.40	2	766
09:47:45	54.80	54.85	54.85	+0.40	1	764
09:47:21	54.80	54.85	54.85	+0.40	1	763
09:47:18	54.80	54.85	54.85	+0.40	1	762
09:47:12	54.80	54.85	54.85	+0.40	2	761
09:46:40	54.80	54.85	54.85	+0.40	1	759
09:46:36	54.80	54.85	54.85	+0.40	1	758
09:46:36	54.80	54.85	54.85	+0.40	1	757
09:46:24	54.80	54.85	54.85	+0.40	1	756
09:46:19	54.80	54.85	54.85	+0.40	1	755
09:46:15	54.80	54.85	54.85	+0.40	1	754
09:46:02	54.80	54.85	54.85	+0.40	1	753
09:45:46	54.80	54.85	54.85	+0.40	5	752
09:45:29	54.80	54.85	54.85	+0.40	2	747
09:45:08	54.80	54.85	54.85	+0.40	1	745
09:43:39	54.80	54.85	54.85	+0.40	1	744
09:43:24	54.80	54.85	54.85	+0.40	1	743
09:42:46	54.80	54.85	54.80	+0.35	4	742
09:42:34	54.80	54.85	54.80	+0.35	2	738
09:41:58	54.80	54.85	54.80	+0.35	2	736
09:41:52	54.80	54.85	54.85	+0.40	1	734
09:41:51	54.80	54.85	54.85	+0.40	1	733
09:41:05	54.80	54.85	54.85	+0.40	1	732
09:41:00	54.80	54.85	54.80	+0.35	1	731
09:38:15	54.80	54.85	54.85	+0.40	1	730
09:37:58	54.80	54.85	54.85	+0.40	2	729
09:37:32	54.85	54.90	54.85	+0.40	54	727
09:37:31	54.85	54.90	54.90	+0.45	2	673
09:37:08	54.85	54.90	54.90	+0.45	1	671
09:36:58	54.85	54.90	54.90	+0.45	1	670
09:36:45	54.85	54.90	54.85	+0.40	1	669
09:36:28	54.85	54.90	54.90	+0.45	1	668
09:35:55	54.80	54.90	54.90	+0.45	1	667
09:35:42	54.80	54.90	54.90	+0.45	1	666
09:35:41	54.80	54.90	54.80	+0.35	3	665
09:34:53	54.80	54.85	54.85	+0.40	2	662
09:33:55	54.80	54.85	54.85	+0.40	6	660
09:33:37	54.80	54.85	54.85	+0.40	1	654
09:33:08	54.80	54.85	54.85	+0.40	2	653
09:33:04	54.80	54.85	54.85	+0.40	2	651
09:33:03	54.80	54.85	54.80	+0.35	2	649
09:32:43	54.85	54.90	54.85	+0.40	34	647
09:32:26	54.85	54.90	54.90	+0.45	1	613
09:32:22	54.85	54.90	54.90	+0.45	1	612
09:32:05	54.85	54.90	54.85	+0.40	2	611
09:31:38	54.85	54.90	54.85	+0.40	1	609
09:31:08	54.85	54.90	54.85	+0.40	2	608
09:30:11	54.90	54.95	54.90	+0.45	7	606
09:30:10	54.90	54.95	54.90	+0.45	2	599
09:30:08	54.90	54.95	54.95	+0.50	1	597
09:30:00	54.90	54.95	54.95	+0.50	1	596
09:29:48	54.90	54.95	54.90	+0.45	1	595
09:29:31	54.90	54.95	54.90	+0.45	10	594
09:29:22	54.90	54.95	54.95	+0.50	1	584
09:29:13	54.90	54.95	54.90	+0.45	2	583
09:28:55	54.90	54.95	54.90	+0.45	1	581
09:28:14	54.90	54.95	54.90	+0.45	2	580
09:28:14	54.90	54.95	54.95	+0.50	1	578
09:28:14	54.90	54.95	54.90	+0.45	1	577
09:28:04	54.90	54.95	54.90	+0.45	2	576
09:27:18	54.90	54.95	54.90	+0.45	2	574
09:27:06	54.90	54.95	54.95	+0.50	1	572
09:26:47	54.90	54.95	54.95	+0.50	1	571
09:26:45	54.90	54.95	54.95	+0.50	1	570
09:26:27	54.90	54.95	54.95	+0.50	50	569
09:26:19	54.90	54.95	54.90	+0.45	2	519
09:26:10	54.90	54.95	54.95	+0.50	3	517
09:25:55	54.90	54.95	54.95	+0.50	1	514
09:25:44	54.90	54.95	54.90	+0.45	3	513
09:25:22	54.90	54.95	54.90	+0.45	2	510
09:25:09	54.90	54.95	54.90	+0.45	17	508
09:24:45	54.90	54.95	54.90	+0.45	2	491
09:24:39	54.90	54.95	54.95	+0.50	1	489
09:24:29	54.90	54.95	54.95	+0.50	2	488
09:24:26	54.90	54.95	54.90	+0.45	2	486
09:23:59	54.90	54.95	54.95	+0.50	1	484
09:23:32	54.85	54.95	54.95	+0.50	1	483
09:22:36	54.85	54.90	54.90	+0.45	1	482
09:22:24	54.85	54.90	54.90	+0.45	10	481
09:22:11	54.90	54.95	54.90	+0.45	1	471
09:21:57	54.85	54.90	54.90	+0.45	4	470
09:21:43	54.85	54.90	54.90	+0.45	1	466
09:21:42	54.85	54.90	54.90	+0.45	1	465
09:21:39	54.85	54.90	54.90	+0.45	4	464
09:21:29	54.85	54.90	54.90	+0.45	1	460
09:21:08	54.85	54.90	54.90	+0.45	2	459
09:20:56	54.85	54.90	54.90	+0.45	2	457
09:20:53	54.85	54.90	54.90	+0.45	2	455
09:20:30	54.85	54.90	54.90	+0.45	10	453
09:20:20	54.80	54.85	54.85	+0.40	22	443
09:19:06	54.80	54.85	54.80	+0.35	1	421
09:18:48	54.80	54.85	54.85	+0.40	1	420
09:18:27	54.80	54.85	54.85	+0.40	4	419
09:18:16	54.80	54.85	54.80	+0.35	10	415
09:18:04	54.80	54.85	54.85	+0.40	2	405
09:18:02	54.80	54.85	54.85	+0.40	2	403
09:17:14	54.85	54.90	54.85	+0.40	5	401
09:16:37	54.85	54.90	54.90	+0.45	1	396
09:16:29	54.80	54.90	54.90	+0.45	1	395
09:16:25	54.85	54.90	54.85	+0.40	6	394
09:16:12	54.85	54.90	54.90	+0.45	1	388
09:15:57	54.85	54.90	54.90	+0.45	1	387
09:15:27	54.85	54.90	54.90	+0.45	1	386
09:15:23	54.85	54.90	54.90	+0.45	1	385
09:15:14	54.85	54.90	54.90	+0.45	20	384
09:15:05	54.85	54.90	54.90	+0.45	3	364
09:14:37	54.85	54.90	54.90	+0.45	1	361
09:14:19	54.85	54.90	54.85	+0.40	29	360
09:14:01	54.85	54.90	54.90	+0.45	1	331
09:13:44	54.85	54.90	54.85	+0.40	10	330
09:13:42	54.85	54.90	54.85	+0.40	4	320
09:13:42	54.85	54.90	54.90	+0.45	3	316
09:13:37	54.85	54.90	54.85	+0.40	1	313
09:13:15	54.85	54.90	54.85	+0.40	1	312
09:13:14	54.85	54.90	54.85	+0.40	2	311
09:12:51	54.80	54.85	54.85	+0.40	6	309
09:12:30	54.80	54.85	54.85	+0.40	5	303
09:12:28	54.80	54.85	54.85	+0.40	10	298
09:12:01	54.80	54.85	54.85	+0.40	1	288
09:11:24	54.80	54.85	54.80	+0.35	1	287
09:10:36	54.80	54.85	54.80	+0.35	4	286
09:10:03	54.85	54.90	54.85	+0.40	1	282
09:10:03	54.85	54.90	54.85	+0.40	1	281
09:09:56	54.80	54.90	54.90	+0.45	19	280
09:09:55	54.80	54.90	54.90	+0.45	1	261
09:09:47	54.85	54.90	54.85	+0.40	4	260
09:09:42	54.85	54.90	54.85	+0.40	1	256
09:09:33	54.85	54.90	54.90	+0.45	1	255
09:09:33	54.85	54.90	54.90	+0.45	1	254
09:09:30	54.85	54.90	54.90	+0.45	3	253
09:09:25	54.85	54.90	54.90	+0.45	1	250
09:09:24	54.85	54.90	54.90	+0.45	1	249
09:09:19	54.85	54.90	54.90	+0.45	1	248
09:09:14	54.85	54.90	54.90	+0.45	1	247
09:09:07	54.85	54.90	54.90	+0.45	1	246
09:09:03	54.90	54.95	54.90	+0.45	9	245
09:08:59	54.85	54.90	54.90	+0.45	5	236
09:08:45	54.90	54.95	54.90	+0.45	1	231
09:08:28	54.90	54.95	54.90	+0.45	1	230
09:08:19	54.85	54.90	54.90	+0.45	6	229
09:08:19	54.85	54.90	54.90	+0.45	1	223
09:08:01	54.85	54.90	54.90	+0.45	2	222
09:07:23	54.85	54.90	54.85	+0.40	1	220
09:07:21	54.85	54.90	54.90	+0.45	8	219
09:07:01	54.85	54.90	54.90	+0.45	1	211
09:06:51	54.80	54.85	54.85	+0.40	6	210
09:06:39	54.80	54.85	54.85	+0.40	1	204
09:06:18	54.80	54.85	54.85	+0.40	1	203
09:06:08	54.80	54.85	54.80	+0.35	10	202
09:05:53	54.85	54.90	54.85	+0.40	4	192
09:05:51	54.85	54.90	54.90	+0.45	19	188
09:05:37	54.85	54.90	54.85	+0.40	5	169
09:05:31	54.85	54.90	54.85	+0.40	1	164
09:05:17	54.85	54.90	54.85	+0.40	8	163
09:05:11	54.85	54.90	54.90	+0.45	1	155
09:05:04	54.85	54.90	54.85	+0.40	1	154
09:05:04	54.80	54.85	54.85	+0.40	2	153
09:05:02	54.80	54.85	54.85	+0.40	1	151
09:04:48	54.80	54.85	54.80	+0.35	1	150
09:04:29	54.75	54.80	54.80	+0.35	2	149
09:04:29	54.75	54.80	54.80	+0.35	20	147
09:04:26	54.75	54.80	54.80	+0.35	7	127
09:04:17	54.75	54.80	54.80	+0.35	3	120
09:04:09	54.75	54.80	54.80	+0.35	1	117
09:03:47	54.75	54.80	54.80	+0.35	12	116
09:03:32	54.80	54.85	54.80	+0.35	2	104
09:03:27	54.75	54.85	54.75	+0.30	4	102
09:03:06	54.80	54.85	54.80	+0.35	7	98
09:03:01	54.80	54.85	54.80	+0.35	1	91
09:03:01	54.80	54.85	54.85	+0.40	1	90
09:02:59	54.80	54.85	54.85	+0.40	1	89
09:02:58	54.80	54.85	54.85	+0.40	1	88
09:02:34	54.80	54.85	54.85	+0.40	1	87
09:02:31	54.80	54.85	54.80	+0.35	1	86
09:02:27	54.85	54.90	54.85	+0.40	13	85
09:02:26	54.85	54.90	54.85	+0.40	2	72
09:02:23	54.85	54.90	54.85	+0.40	20	70
09:02:19	54.85	54.90	54.85	+0.40	1	50
09:02:16	54.85	54.90	54.85	+0.40	1	49
09:02:01	54.85	54.90	54.85	+0.40	1	48
09:02:01	54.85	54.90	54.90	+0.45	1	47
09:01:44	54.90	54.95	54.90	+0.45	1	46
09:01:25	54.85	54.95	54.95	+0.50	1	45
09:01:09	54.95	55.00	54.95	+0.50	1	44
09:00:56	54.80	54.95	54.95	+0.50	2	43
09:00:26	54.80	55.00	55.00	+0.55	1	41
09:00:19	54.80	55.00	54.80	+0.35	1	40
09:00:11	54.85	55.00	54.85	+0.40	1	39
09:00:11	--	--	55.00	+0.55	38	38

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

蒲公英環保擦手紙(200張/20包/箱)

PChome 購物儲值10, 000元

青森農協青連希望蘋果汁 (1Lx6入)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MyCard 500點虛擬點數卡

MyCard 2000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 3290點虛擬點數卡

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

MyCard 1490點虛擬點數卡

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

踩晶片禁令紅線？技嘉喊冤：遵...

【能源盤後】大漲☆

我的自選股

即時重大訊息

‧聯電ADR23日上漲0.12美元漲幅1....
‧日月光投控ADR23日上漲0.14美元...
‧中華電信ADR23日上漲0.05美元漲...

加密貨幣

比特幣BTC	66643.66	-194.02	-0.29%
以太幣ETH	3249.33	47.68	1.49%
瑞波幣XRP	0.546305	-0.01	-1.89%
比特幣現金BCH	509.28	-12.95	-2.48%
萊特幣LTC	86.73	1.26	1.48%
卡達幣ADA	0.507376	-0.01	-1.84%
波場幣TRX	0.113672	0.00	1.23%
恆星幣XLM	0.119747	0.00	1.28%

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。