最新辛耘在手訂單130億元能見度達2027年熱門台積電今年來累計勁揚270元貢獻大盤逾2000點

更新報價

元大投資級公司債 (00720B) ETF 上櫃

33.22 ▼-0.33 -0.98% 4.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.33	12,377	33.21	46	33.22	30	33.29	33.31	33.20	33.55

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	33.21	33.22	33.22	-0.33	12	12377
13:30:00	33.21	33.22	33.22	-0.33	178	12365
13:24:59	33.21	33.22	33.22	-0.33	1	12187
13:24:48	33.21	33.22	33.21	-0.34	10	12186
13:24:39	33.21	33.22	33.21	-0.34	3	12176
13:24:37	33.21	33.22	33.21	-0.34	5	12173
13:24:37	33.21	33.22	33.22	-0.33	3	12168
13:24:25	33.21	33.22	33.21	-0.34	15	12165
13:24:00	33.20	33.21	33.22	-0.33	7	12150
13:24:00	33.20	33.21	33.21	-0.34	8	12143
13:23:50	33.20	33.21	33.20	-0.35	1	12135
13:23:34	33.20	33.21	33.21	-0.34	1	12134
13:23:27	33.20	33.21	33.20	-0.35	1	12133
13:23:09	33.20	33.21	33.20	-0.35	1	12132
13:22:56	33.20	33.21	33.20	-0.35	5	12131
13:22:52	33.20	33.21	33.20	-0.35	18	12126
13:22:31	33.20	33.21	33.21	-0.34	1	12108
13:22:23	33.20	33.21	33.20	-0.35	20	12107
13:22:04	33.20	33.21	33.21	-0.34	1	12087
13:21:58	33.20	33.21	33.21	-0.34	1	12086
13:21:39	33.21	33.22	33.21	-0.34	2	12085
13:21:38	33.21	33.22	33.21	-0.34	8	12083
13:21:08	33.21	33.22	33.21	-0.34	3	12075
13:20:53	33.21	33.22	33.21	-0.34	14	12072
13:20:45	33.21	33.22	33.21	-0.34	1	12058
13:20:34	33.21	33.22	33.22	-0.33	1	12057
13:20:00	33.21	33.22	33.22	-0.33	5	12056
13:19:58	33.21	33.22	33.21	-0.34	2	12051
13:19:47	33.21	33.22	33.21	-0.34	10	12049
13:19:46	33.21	33.22	33.22	-0.33	1	12039
13:19:45	33.21	33.22	33.21	-0.34	4	12038
13:19:43	33.21	33.22	33.22	-0.33	1	12034
13:19:30	33.21	33.22	33.21	-0.34	31	12033
13:19:29	33.21	33.22	33.22	-0.33	2	12002
13:19:15	33.21	33.23	33.21	-0.34	50	12000
13:19:15	33.21	33.22	33.22	-0.33	2	11950
13:18:49	33.21	33.22	33.22	-0.33	7	11948
13:18:11	33.22	33.23	33.22	-0.33	179	11941
13:18:04	33.22	33.23	33.22	-0.33	2	11762
13:18:02	33.22	33.23	33.22	-0.33	5	11760
13:17:49	33.22	33.23	33.23	-0.32	5	11755
13:17:24	33.22	33.23	33.23	-0.32	1	11750
13:17:04	33.22	33.23	33.22	-0.33	4	11749
13:16:52	33.22	33.23	33.22	-0.33	23	11745
13:16:50	33.22	33.23	33.22	-0.33	10	11722
13:16:22	33.22	33.23	33.23	-0.32	1	11712
13:16:16	33.22	33.23	33.23	-0.32	1	11711
13:16:09	33.22	33.23	33.22	-0.33	2	11710
13:15:52	33.22	33.23	33.23	-0.32	3	11708
13:15:45	33.22	33.23	33.22	-0.33	1	11705
13:15:37	33.22	33.23	33.23	-0.32	5	11704
13:15:19	33.22	33.23	33.22	-0.33	2	11699
13:15:19	33.22	33.23	33.22	-0.33	4	11697
13:15:14	33.22	33.23	33.22	-0.33	4	11693
13:15:10	33.22	33.23	33.23	-0.32	1	11689
13:15:00	33.22	33.23	33.23	-0.32	1	11688
13:13:58	33.22	33.23	33.23	-0.32	1	11687
13:13:52	33.22	33.23	33.22	-0.33	1	11686
13:13:51	33.22	33.23	33.22	-0.33	21	11685
13:13:32	33.22	33.23	33.23	-0.32	1	11664
13:13:31	33.22	33.23	33.23	-0.32	1	11663
13:13:26	33.22	33.23	33.23	-0.32	5	11662
13:13:19	33.22	33.23	33.23	-0.32	1	11657
13:13:08	33.22	33.23	33.23	-0.32	1	11656
13:12:55	33.22	33.23	33.22	-0.33	5	11655
13:12:51	33.22	33.23	33.23	-0.32	2	11650
13:12:48	33.22	33.23	33.23	-0.32	1	11648
13:12:35	33.22	33.23	33.23	-0.32	3	11647
13:11:54	33.22	33.23	33.23	-0.32	1	11644
13:11:47	33.23	33.24	33.23	-0.32	4	11643
13:11:47	33.23	33.24	33.23	-0.32	1	11639
13:11:22	33.22	33.23	33.23	-0.32	138	11638
13:11:21	33.22	33.23	33.23	-0.32	250	11500
13:11:15	33.22	33.23	33.23	-0.32	5	11250
13:10:56	33.22	33.23	33.22	-0.33	1	11245
13:10:50	33.22	33.23	33.22	-0.33	1	11244
13:10:41	33.22	33.23	33.22	-0.33	1	11243
13:10:35	33.22	33.23	33.22	-0.33	10	11242
13:10:29	33.22	33.23	33.22	-0.33	5	11232
13:10:24	33.22	33.23	33.22	-0.33	1	11227
13:10:19	33.22	33.23	33.22	-0.33	2	11226
13:10:04	33.22	33.23	33.22	-0.33	1	11224
13:09:52	33.22	33.23	33.22	-0.33	1	11223
13:09:47	33.22	33.23	33.23	-0.32	1	11222
13:09:32	33.22	33.23	33.23	-0.32	10	11221
13:09:23	33.22	33.23	33.22	-0.33	1	11211
13:09:04	33.22	33.23	33.23	-0.32	5	11210
13:08:05	33.22	33.23	33.23	-0.32	15	11205
13:07:34	33.23	33.24	33.23	-0.32	2	11190
13:07:05	33.22	33.23	33.23	-0.32	1	11188
13:06:52	33.22	33.23	33.23	-0.32	5	11187
13:06:49	33.22	33.23	33.23	-0.32	2	11182
13:06:40	33.22	33.23	33.23	-0.32	1	11180
13:05:48	33.23	33.24	33.23	-0.32	3	11179
13:05:00	33.23	33.24	33.24	-0.31	1	11176
13:04:50	33.23	33.24	33.23	-0.32	10	11175
13:04:41	33.23	33.24	33.24	-0.31	5	11165
13:04:27	33.23	33.24	33.23	-0.32	40	11160
13:04:26	33.23	33.24	33.23	-0.32	50	11120
13:04:05	33.22	33.23	33.23	-0.32	16	11070
13:03:40	33.22	33.23	33.22	-0.33	20	11054
13:03:38	33.22	33.23	33.23	-0.32	1	11034
13:03:16	33.21	33.22	33.22	-0.33	14	11033
13:03:12	33.21	33.22	33.21	-0.34	1	11019
13:02:31	33.21	33.22	33.21	-0.34	5	11018
13:02:30	33.21	33.22	33.22	-0.33	5	11013
13:02:18	33.20	33.21	33.21	-0.34	63	11008
13:02:17	33.20	33.21	33.21	-0.34	10	10945
13:01:33	33.20	33.21	33.20	-0.35	5	10935
13:01:16	33.20	33.21	33.20	-0.35	30	10930
13:00:56	33.20	33.21	33.20	-0.35	15	10900
13:00:47	33.20	33.21	33.21	-0.34	1	10885
13:00:46	33.20	33.21	33.20	-0.35	3	10884
13:00:45	33.20	33.21	33.20	-0.35	4	10881
13:00:42	33.20	33.21	33.20	-0.35	4	10877
13:00:39	33.20	33.21	33.21	-0.34	6	10873
13:00:32	33.20	33.21	33.21	-0.34	1	10867
13:00:19	33.20	33.21	33.21	-0.34	5	10866
12:59:26	33.21	33.22	33.21	-0.34	2	10861
12:59:01	33.21	33.22	33.21	-0.34	8	10859
12:58:51	33.21	33.22	33.21	-0.34	50	10851
12:58:39	33.22	33.23	33.22	-0.33	3	10801
12:58:32	33.22	33.23	33.23	-0.32	5	10798
12:58:19	33.22	33.23	33.23	-0.32	1	10793
12:58:08	33.22	33.23	33.23	-0.32	5	10792
12:58:08	33.21	33.22	33.22	-0.33	1	10787
12:57:46	33.21	33.22	33.23	-0.32	115	10786
12:57:46	33.21	33.22	33.22	-0.33	85	10671
12:57:18	33.21	33.22	33.21	-0.34	1	10586
12:57:13	33.21	33.22	33.21	-0.34	60	10585
12:57:09	33.21	33.22	33.22	-0.33	1	10525
12:56:59	33.21	33.22	33.22	-0.33	1	10524
12:56:52	33.21	33.22	33.21	-0.34	3	10523
12:56:21	33.21	33.22	33.22	-0.33	1	10520
12:56:11	33.21	33.22	33.21	-0.34	1	10519
12:56:01	33.21	33.22	33.22	-0.33	1	10518
12:55:56	33.21	33.22	33.22	-0.33	5	10517
12:55:51	33.21	33.22	33.21	-0.34	50	10512
12:55:48	33.21	33.22	33.22	-0.33	1	10462
12:55:35	33.22	33.23	33.22	-0.33	302	10461
12:55:35	33.22	33.23	33.22	-0.33	87	10159
12:55:03	33.22	33.23	33.23	-0.32	10	10072
12:54:35	33.22	33.23	33.23	-0.32	5	10062
12:54:32	33.22	33.23	33.22	-0.33	30	10057
12:54:20	33.22	33.23	33.23	-0.32	1	10027
12:53:45	33.22	33.23	33.23	-0.32	5	10026
12:53:21	33.23	33.24	33.23	-0.32	1	10021
12:53:03	33.23	33.24	33.23	-0.32	60	10020
12:52:52	33.23	33.24	33.23	-0.32	100	9960
12:52:47	33.23	33.24	33.23	-0.32	1	9860
12:52:32	33.23	33.24	33.23	-0.32	1	9859
12:52:10	33.23	33.24	33.23	-0.32	58	9858
12:51:34	33.23	33.24	33.24	-0.31	5	9800
12:51:31	33.23	33.24	33.23	-0.32	2	9795
12:51:30	33.23	33.24	33.23	-0.32	2	9793
12:51:12	33.23	33.24	33.24	-0.31	5	9791
12:50:42	33.23	33.24	33.23	-0.32	15	9786
12:50:34	33.23	33.24	33.24	-0.31	5	9771
12:50:14	33.22	33.23	33.23	-0.32	77	9766
12:49:23	33.22	33.23	33.23	-0.32	5	9689
12:49:15	33.22	33.23	33.23	-0.32	2	9684
12:48:54	33.22	33.23	33.22	-0.33	4	9682
12:48:41	33.22	33.23	33.22	-0.33	12	9678
12:48:26	33.22	33.23	33.23	-0.32	2	9666
12:48:08	33.22	33.23	33.23	-0.32	1	9664
12:47:49	33.22	33.23	33.23	-0.32	10	9663
12:47:20	33.22	33.23	33.22	-0.33	3	9653
12:47:17	33.22	33.23	33.22	-0.33	6	9650
12:47:13	33.22	33.23	33.22	-0.33	1	9644
12:47:11	33.22	33.23	33.23	-0.32	5	9643
12:47:09	33.22	33.23	33.22	-0.33	5	9638
12:46:56	33.22	33.23	33.22	-0.33	1	9633
12:46:35	33.22	33.23	33.22	-0.33	7	9632
12:46:24	33.22	33.23	33.22	-0.33	5	9625
12:46:04	33.22	33.23	33.22	-0.33	5	9620
12:45:57	33.22	33.23	33.23	-0.32	2	9615
12:45:46	33.22	33.23	33.23	-0.32	1	9613
12:45:29	33.23	33.24	33.23	-0.32	84	9612
12:45:28	33.23	33.24	33.24	-0.31	1	9528
12:45:26	33.23	33.24	33.23	-0.32	4	9527
12:45:00	33.23	33.24	33.24	-0.31	5	9523
12:44:44	33.23	33.24	33.23	-0.32	8	9518
12:44:28	33.23	33.24	33.23	-0.32	3	9510
12:44:23	33.23	33.24	33.23	-0.32	4	9507
12:44:05	33.23	33.24	33.23	-0.32	25	9503
12:43:31	33.23	33.24	33.23	-0.32	15	9478
12:43:30	33.23	33.24	33.24	-0.31	2	9463
12:43:17	33.23	33.24	33.23	-0.32	1	9461
12:43:14	33.23	33.24	33.24	-0.31	1	9460
12:43:12	33.23	33.24	33.23	-0.32	13	9459
12:43:02	33.23	33.24	33.24	-0.31	2	9446
12:42:49	33.23	33.24	33.24	-0.31	5	9444
12:42:47	33.23	33.24	33.24	-0.31	1	9439
12:42:22	33.23	33.24	33.24	-0.31	1	9438
12:42:18	33.23	33.24	33.24	-0.31	1	9437
12:42:17	33.23	33.24	33.24	-0.31	1	9436
12:42:15	33.23	33.24	33.24	-0.31	1	9435
12:41:40	33.23	33.24	33.24	-0.31	50	9434
12:41:36	33.23	33.24	33.23	-0.32	2	9384
12:41:24	33.23	33.24	33.23	-0.32	2	9382
12:41:02	33.23	33.24	33.23	-0.32	10	9380
12:40:38	33.23	33.24	33.24	-0.31	5	9370
12:40:34	33.23	33.24	33.24	-0.31	10	9365
12:40:23	33.23	33.24	33.23	-0.32	10	9355
12:40:11	33.23	33.24	33.23	-0.32	10	9345
12:40:04	33.23	33.24	33.24	-0.31	1	9335
12:39:42	33.23	33.24	33.24	-0.31	1	9334
12:39:15	33.23	33.24	33.24	-0.31	1	9333
12:38:27	33.23	33.24	33.24	-0.31	5	9332
12:37:57	33.23	33.24	33.24	-0.31	1	9327
12:37:48	33.23	33.24	33.24	-0.31	4	9326
12:36:57	33.23	33.24	33.24	-0.31	2	9322
12:36:15	33.23	33.24	33.24	-0.31	5	9320
12:35:56	33.23	33.24	33.24	-0.31	5	9315
12:35:53	33.23	33.24	33.23	-0.32	16	9310
12:35:36	33.23	33.24	33.23	-0.32	2	9294
12:34:32	33.23	33.24	33.24	-0.31	1	9292
12:34:19	33.23	33.24	33.24	-0.31	1	9291
12:34:04	33.23	33.24	33.24	-0.31	5	9290
12:33:23	33.23	33.24	33.23	-0.32	20	9285
12:33:20	33.23	33.24	33.24	-0.31	10	9265
12:33:17	33.23	33.24	33.24	-0.31	1	9255
12:32:35	33.23	33.24	33.24	-0.31	1	9254
12:32:20	33.23	33.24	33.24	-0.31	2	9253
12:32:05	33.23	33.24	33.24	-0.31	55	9251
12:31:53	33.23	33.24	33.24	-0.31	5	9196
12:31:40	33.23	33.24	33.23	-0.32	5	9191
12:30:37	33.23	33.24	33.23	-0.32	1	9186
12:30:04	33.23	33.24	33.23	-0.32	3	9185
12:30:01	33.23	33.24	33.24	-0.31	1	9182
12:30:00	33.23	33.24	33.24	-0.31	1	9181
12:29:52	33.23	33.24	33.24	-0.31	1	9180
12:29:42	33.23	33.24	33.24	-0.31	5	9179
12:29:29	33.23	33.24	33.23	-0.32	3	9174
12:29:12	33.23	33.24	33.23	-0.32	2	9171
12:28:53	33.23	33.24	33.24	-0.31	3	9169
12:27:52	33.23	33.24	33.24	-0.31	8	9166
12:27:41	33.23	33.24	33.24	-0.31	5	9158
12:27:31	33.23	33.24	33.24	-0.31	5	9153
12:27:25	33.23	33.24	33.23	-0.32	20	9148
12:27:21	33.23	33.24	33.23	-0.32	2	9128
12:26:58	33.23	33.24	33.23	-0.32	2	9126
12:26:37	33.23	33.24	33.24	-0.31	1	9124
12:26:12	33.23	33.24	33.24	-0.31	2	9123
12:26:06	33.23	33.24	33.24	-0.31	10	9121
12:25:34	33.23	33.24	33.24	-0.31	1	9111
12:25:19	33.23	33.24	33.24	-0.31	5	9110
12:24:40	33.23	33.24	33.23	-0.32	1	9105
12:24:33	33.22	33.23	33.23	-0.32	2	9104
12:24:33	33.22	33.23	33.22	-0.33	16	9102
12:24:01	33.23	33.24	33.23	-0.32	20	9086
12:23:35	33.23	33.24	33.24	-0.31	1	9066
12:23:23	33.23	33.24	33.23	-0.32	2	9065
12:23:13	33.23	33.24	33.23	-0.32	10	9063
12:23:08	33.23	33.24	33.24	-0.31	5	9053
12:22:58	33.23	33.24	33.23	-0.32	1	9048
12:22:38	33.23	33.24	33.23	-0.32	1	9047
12:22:29	33.23	33.24	33.23	-0.32	23	9046
12:22:17	33.23	33.24	33.23	-0.32	2	9023
12:21:56	33.23	33.24	33.23	-0.32	47	9021
12:21:56	33.23	33.24	33.23	-0.32	75	8974
12:20:57	33.23	33.24	33.24	-0.31	5	8899
12:19:45	33.23	33.24	33.24	-0.31	1	8894
12:19:36	33.23	33.24	33.24	-0.31	1	8893
12:19:29	33.23	33.24	33.23	-0.32	3	8892
12:19:17	33.23	33.24	33.24	-0.31	1	8889
12:18:51	33.23	33.24	33.25	-0.30	1	8888
12:18:51	33.23	33.24	33.24	-0.31	9	8887
12:18:46	33.23	33.24	33.24	-0.31	5	8878
12:18:12	33.23	33.24	33.24	-0.31	1	8873
12:17:06	33.24	33.25	33.24	-0.31	69	8872
12:17:06	33.24	33.25	33.24	-0.31	113	8803
12:16:45	33.24	33.25	33.24	-0.31	15	8690
12:16:41	33.24	33.25	33.25	-0.30	1	8675
12:16:34	33.24	33.25	33.25	-0.30	5	8674
12:16:32	33.24	33.25	33.25	-0.30	3	8669
12:15:42	33.24	33.26	33.26	-0.29	1	8666
12:15:34	33.25	33.26	33.25	-0.30	8	8665
12:15:13	33.24	33.26	33.26	-0.29	1	8657
12:15:06	33.25	33.26	33.25	-0.30	10	8656
12:14:23	33.25	33.26	33.26	-0.29	5	8646
12:13:36	33.25	33.26	33.25	-0.30	6	8641
12:13:32	33.24	33.25	33.25	-0.30	69	8635
12:13:09	33.24	33.25	33.24	-0.31	5	8566
12:13:08	33.24	33.25	33.25	-0.30	1	8561
12:12:12	33.24	33.25	33.25	-0.30	5	8560
12:12:06	33.24	33.25	33.24	-0.31	2	8555
12:11:38	33.24	33.25	33.25	-0.30	2	8553
12:11:37	33.24	33.25	33.25	-0.30	2	8551
12:11:37	33.24	33.25	33.25	-0.30	10	8549
12:11:14	33.24	33.25	33.25	-0.30	1	8539
12:11:09	33.24	33.25	33.25	-0.30	10	8538
12:11:05	33.24	33.25	33.25	-0.30	1	8528
12:10:34	33.24	33.25	33.25	-0.30	2	8527
12:10:24	33.24	33.25	33.24	-0.31	5	8525
12:10:16	33.24	33.25	33.25	-0.30	1	8520
12:10:08	33.24	33.25	33.25	-0.30	3	8519
12:10:01	33.24	33.25	33.25	-0.30	5	8516
12:07:50	33.24	33.26	33.26	-0.29	5	8511
12:07:45	33.24	33.26	33.24	-0.31	80	8506
12:07:25	33.24	33.25	33.25	-0.30	1	8426
12:06:53	33.25	33.26	33.25	-0.30	15	8425
12:06:50	33.25	33.26	33.26	-0.29	1	8410
12:06:23	33.25	33.26	33.26	-0.29	8	8409
12:05:38	33.25	33.26	33.26	-0.29	5	8401
12:05:20	33.25	33.26	33.25	-0.30	131	8396
12:05:07	33.25	33.26	33.26	-0.29	4	8265
12:04:22	33.25	33.26	33.26	-0.29	10	8261
12:04:14	33.25	33.26	33.25	-0.30	5	8251
12:03:57	33.25	33.26	33.25	-0.30	8	8246
12:03:34	33.25	33.26	33.26	-0.29	1	8238
12:03:27	33.25	33.26	33.26	-0.29	5	8237
12:03:02	33.25	33.26	33.26	-0.29	1	8232
12:02:54	33.25	33.26	33.25	-0.30	1	8231
12:02:35	33.25	33.26	33.25	-0.30	1	8230
12:02:25	33.25	33.26	33.25	-0.30	11	8229
12:01:16	33.25	33.26	33.26	-0.29	5	8218
11:59:36	33.25	33.26	33.25	-0.30	6	8213
11:59:28	33.25	33.26	33.25	-0.30	1	8207
11:59:05	33.25	33.26	33.27	-0.28	3	8206
11:59:05	33.25	33.26	33.26	-0.29	2	8203
11:58:57	33.26	33.27	33.26	-0.29	1	8201
11:58:51	33.26	33.27	33.26	-0.29	1	8200
11:58:28	33.26	33.27	33.26	-0.29	6	8199
11:58:19	33.26	33.27	33.26	-0.29	16	8193
11:57:19	33.26	33.27	33.26	-0.29	3	8177
11:57:07	33.26	33.27	33.27	-0.28	10	8174
11:56:54	33.26	33.27	33.27	-0.28	5	8164
11:56:52	33.25	33.26	33.26	-0.29	13	8159
11:56:34	33.26	33.27	33.26	-0.29	2	8146
11:56:31	33.26	33.27	33.26	-0.29	2	8144
11:55:23	33.26	33.27	33.26	-0.29	4	8142
11:55:23	33.26	33.27	33.27	-0.28	2	8138
11:54:42	33.26	33.27	33.27	-0.28	5	8136
11:54:26	33.26	33.27	33.26	-0.29	4	8131
11:53:47	33.26	33.27	33.26	-0.29	1	8127
11:53:23	33.26	33.27	33.26	-0.29	1	8126
11:52:42	33.26	33.27	33.27	-0.28	1	8125
11:52:31	33.26	33.27	33.27	-0.28	5	8124
11:52:30	33.26	33.27	33.26	-0.29	10	8119
11:50:40	33.26	33.27	33.26	-0.29	10	8109
11:50:20	33.26	33.27	33.27	-0.28	5	8099
11:49:53	33.26	33.27	33.27	-0.28	10	8094
11:49:35	33.26	33.27	33.26	-0.29	38	8084
11:49:34	33.26	33.27	33.26	-0.29	10	8046
11:49:17	33.26	33.27	33.27	-0.28	1	8036
11:48:30	33.26	33.27	33.26	-0.29	4	8035
11:48:09	33.26	33.27	33.27	-0.28	5	8031
11:47:51	33.26	33.27	33.26	-0.29	2	8026
11:46:55	33.26	33.27	33.27	-0.28	5	8024
11:46:10	33.26	33.27	33.27	-0.28	1	8019
11:45:57	33.26	33.27	33.28	-0.27	4	8018
11:45:57	33.26	33.27	33.27	-0.28	1	8014
11:45:54	33.26	33.27	33.26	-0.29	1	8013
11:45:29	33.27	33.28	33.27	-0.28	1	8012
11:44:59	33.27	33.28	33.27	-0.28	11	8011
11:44:40	33.27	33.28	33.27	-0.28	27	8000
11:44:40	33.27	33.28	33.27	-0.28	20	7973
11:44:13	33.27	33.28	33.27	-0.28	6	7953
11:43:45	33.27	33.28	33.28	-0.27	5	7947
11:43:13	33.27	33.28	33.27	-0.28	10	7942
11:41:34	33.27	33.28	33.28	-0.27	5	7932
11:41:20	33.27	33.28	33.27	-0.28	5	7927
11:40:38	33.27	33.28	33.27	-0.28	20	7922
11:40:32	33.27	33.28	33.27	-0.28	25	7902
11:40:25	33.26	33.27	33.27	-0.28	77	7877
11:40:25	33.26	33.27	33.27	-0.28	208	7800
11:39:23	33.26	33.27	33.27	-0.28	5	7592
11:39:18	33.26	33.27	33.27	-0.28	1	7587
11:38:48	33.26	33.27	33.27	-0.28	1	7586
11:38:38	33.26	33.27	33.27	-0.28	1	7585
11:38:19	33.26	33.27	33.27	-0.28	2	7584
11:38:18	33.26	33.27	33.26	-0.29	1	7582
11:38:01	33.26	33.28	33.28	-0.27	1	7581
11:37:46	33.26	33.27	33.27	-0.28	134	7580
11:37:15	33.26	33.27	33.26	-0.29	8	7446
11:37:12	33.26	33.27	33.27	-0.28	5	7438
11:36:53	33.25	33.26	33.26	-0.29	97	7433
11:36:06	33.25	33.26	33.25	-0.30	5	7336
11:36:04	33.25	33.26	33.25	-0.30	7	7331
11:35:23	33.25	33.26	33.26	-0.29	10	7324
11:35:00	33.25	33.26	33.26	-0.29	5	7314
11:34:10	33.24	33.25	33.25	-0.30	51	7309
11:34:10	33.25	33.26	33.25	-0.30	49	7258
11:34:03	33.25	33.26	33.25	-0.30	32	7209
11:34:02	33.25	33.26	33.25	-0.30	40	7177
11:34:01	33.25	33.26	33.25	-0.30	40	7137
11:33:31	33.25	33.26	33.25	-0.30	50	7097
11:33:06	33.25	33.26	33.25	-0.30	25	7047
11:33:05	33.25	33.26	33.25	-0.30	10	7022
11:32:49	33.25	33.26	33.26	-0.29	5	7012
11:32:01	33.25	33.26	33.25	-0.30	3	7007
11:30:38	33.25	33.26	33.26	-0.29	5	7004
11:30:36	33.25	33.26	33.25	-0.30	8	6999
11:30:19	33.25	33.26	33.26	-0.29	1	6991
11:30:00	33.25	33.26	33.26	-0.29	1	6990
11:28:53	33.25	33.26	33.25	-0.30	10	6989
11:28:27	33.25	33.26	33.26	-0.29	5	6979
11:28:15	33.24	33.25	33.25	-0.30	37	6974
11:28:09	33.24	33.25	33.25	-0.30	10	6937
11:28:05	33.24	33.25	33.25	-0.30	1	6927
11:27:51	33.24	33.25	33.25	-0.30	1	6926
11:26:38	33.24	33.25	33.25	-0.30	1	6925
11:26:16	33.24	33.25	33.25	-0.30	5	6924
11:25:12	33.24	33.25	33.24	-0.31	20	6919
11:25:02	33.24	33.25	33.24	-0.31	10	6899
11:24:18	33.24	33.25	33.25	-0.30	5	6889
11:24:04	33.24	33.25	33.25	-0.30	5	6884
11:22:30	33.24	33.25	33.25	-0.30	1	6879
11:21:55	33.24	33.25	33.25	-0.30	1	6878
11:21:53	33.24	33.25	33.25	-0.30	5	6877
11:21:41	33.24	33.25	33.26	-0.29	29	6872
11:21:41	33.24	33.25	33.25	-0.30	1	6843
11:21:31	33.24	33.25	33.24	-0.31	33	6842
11:20:58	33.25	33.26	33.25	-0.30	50	6809
11:20:55	33.24	33.25	33.26	-0.29	2	6759
11:20:55	33.24	33.25	33.25	-0.30	8	6757
11:20:37	33.24	33.25	33.25	-0.30	1	6749
11:20:31	33.24	33.25	33.24	-0.31	5	6748
11:19:55	33.24	33.25	33.25	-0.30	1	6743
11:19:42	33.24	33.25	33.25	-0.30	5	6742
11:19:25	33.24	33.25	33.24	-0.31	1	6737
11:18:53	33.24	33.25	33.25	-0.30	1	6736
11:17:40	33.24	33.25	33.24	-0.31	3	6735
11:17:34	33.24	33.25	33.25	-0.30	1	6732
11:17:31	33.24	33.25	33.25	-0.30	5	6731
11:17:18	33.24	33.25	33.24	-0.31	1	6726
11:17:02	33.25	33.26	33.25	-0.30	5	6725
11:17:02	33.25	33.26	33.25	-0.30	4	6720
11:15:48	33.25	33.26	33.25	-0.30	100	6716
11:15:38	33.25	33.26	33.25	-0.30	3	6616
11:15:30	33.25	33.26	33.25	-0.30	100	6613
11:15:20	33.25	33.26	33.26	-0.29	5	6513
11:14:56	33.25	33.26	33.25	-0.30	4	6508
11:14:19	33.25	33.26	33.26	-0.29	3	6504
11:13:59	33.25	33.26	33.26	-0.29	2	6501
11:13:56	33.25	33.26	33.26	-0.29	1	6499
11:13:40	33.25	33.26	33.26	-0.29	10	6498
11:13:10	33.25	33.26	33.25	-0.30	27	6488
11:13:08	33.25	33.26	33.26	-0.29	5	6461
11:13:05	33.25	33.26	33.25	-0.30	1	6456
11:12:48	33.24	33.25	33.25	-0.30	18	6455
11:12:44	33.24	33.25	33.25	-0.30	1	6437
11:12:02	33.25	33.26	33.25	-0.30	2	6436
11:11:33	33.25	33.26	33.25	-0.30	21	6434
11:11:22	33.25	33.26	33.25	-0.30	100	6413
11:11:16	33.25	33.26	33.26	-0.29	2	6313
11:10:57	33.25	33.26	33.26	-0.29	5	6311
11:10:39	33.25	33.26	33.25	-0.30	20	6306
11:09:00	33.25	33.26	33.26	-0.29	2	6286
11:08:46	33.25	33.26	33.26	-0.29	5	6284
11:08:12	33.25	33.26	33.26	-0.29	1	6279
11:07:39	33.25	33.26	33.26	-0.29	1	6278
11:06:57	33.25	33.26	33.26	-0.29	1	6277
11:06:35	33.25	33.26	33.26	-0.29	5	6276
11:06:28	33.25	33.26	33.25	-0.30	6	6271
11:06:26	33.25	33.26	33.26	-0.29	10	6265
11:06:26	33.25	33.26	33.25	-0.30	10	6255
11:06:24	33.25	33.26	33.25	-0.30	2	6245
11:06:17	33.25	33.26	33.25	-0.30	10	6243
11:06:06	33.25	33.26	33.25	-0.30	3	6233
11:05:46	33.25	33.26	33.25	-0.30	50	6230
11:05:04	33.25	33.26	33.26	-0.29	1	6180
11:05:04	33.25	33.26	33.26	-0.29	1	6179
11:04:57	33.25	33.26	33.26	-0.29	1	6178
11:04:48	33.25	33.26	33.26	-0.29	2	6177
11:04:32	33.25	33.26	33.26	-0.29	1	6175
11:04:23	33.25	33.26	33.26	-0.29	5	6174
11:04:11	33.25	33.26	33.25	-0.30	2	6169
11:03:52	33.25	33.26	33.26	-0.29	1	6167
11:03:36	33.25	33.26	33.26	-0.29	1	6166
11:03:16	33.25	33.26	33.26	-0.29	8	6165
11:03:07	33.25	33.26	33.26	-0.29	3	6157
11:02:39	33.25	33.26	33.25	-0.30	7	6154
11:02:12	33.25	33.26	33.26	-0.29	5	6147
11:01:35	33.25	33.26	33.25	-0.30	50	6142
11:00:09	33.25	33.26	33.26	-0.29	1	6092
11:00:01	33.25	33.26	33.26	-0.29	5	6091
10:59:40	33.26	33.27	33.26	-0.29	1	6086
10:59:12	33.25	33.26	33.27	-0.28	3	6085
10:59:12	33.25	33.26	33.26	-0.29	7	6082
10:58:34	33.25	33.26	33.26	-0.29	1	6075
10:57:50	33.25	33.26	33.26	-0.29	5	6074
10:57:34	33.25	33.26	33.26	-0.29	1	6069
10:57:32	33.25	33.26	33.26	-0.29	1	6068
10:57:27	33.25	33.26	33.26	-0.29	1	6067
10:57:21	33.25	33.26	33.26	-0.29	2	6066
10:57:16	33.25	33.26	33.26	-0.29	1	6064
10:57:07	33.25	33.26	33.26	-0.29	1	6063
10:56:58	33.25	33.26	33.26	-0.29	1	6062
10:56:55	33.25	33.26	33.26	-0.29	5	6061
10:56:50	33.25	33.26	33.26	-0.29	1	6056
10:56:42	33.25	33.26	33.26	-0.29	1	6055
10:55:39	33.25	33.26	33.27	-0.28	4	6054
10:55:39	33.25	33.26	33.26	-0.29	1	6050
10:55:34	33.25	33.26	33.26	-0.29	1	6049
10:55:05	33.26	33.27	33.26	-0.29	51	6048
10:53:52	33.26	33.27	33.26	-0.29	8	5997
10:53:44	33.26	33.27	33.26	-0.29	2	5989
10:53:27	33.26	33.27	33.27	-0.28	5	5987
10:53:21	33.26	33.27	33.26	-0.29	20	5982
10:52:34	33.26	33.27	33.27	-0.28	1	5962
10:51:58	33.26	33.27	33.27	-0.28	10	5961
10:51:24	33.26	33.27	33.26	-0.29	5	5951
10:51:16	33.26	33.27	33.27	-0.28	5	5946
10:51:15	33.26	33.27	33.27	-0.28	1	5941
10:50:01	33.26	33.27	33.27	-0.28	1	5940
10:49:16	33.26	33.27	33.27	-0.28	1	5939
10:49:14	33.26	33.27	33.27	-0.28	1	5938
10:49:05	33.26	33.27	33.27	-0.28	5	5937
10:48:23	33.26	33.27	33.27	-0.28	1	5932
10:48:02	33.26	33.27	33.26	-0.29	1	5931
10:47:27	33.26	33.27	33.26	-0.29	3	5930
10:46:54	33.26	33.27	33.27	-0.28	5	5927
10:46:34	33.26	33.27	33.27	-0.28	1	5922
10:46:18	33.26	33.27	33.27	-0.28	3	5921
10:45:30	33.26	33.27	33.27	-0.28	1	5918
10:45:24	33.26	33.27	33.26	-0.29	7	5917
10:45:09	33.26	33.27	33.27	-0.28	3	5910
10:45:05	33.26	33.27	33.27	-0.28	2	5907
10:44:45	33.26	33.27	33.27	-0.28	1	5905
10:44:43	33.26	33.27	33.27	-0.28	5	5904
10:44:39	33.26	33.27	33.26	-0.29	30	5899
10:44:21	33.26	33.27	33.27	-0.28	1	5869
10:43:15	33.26	33.27	33.27	-0.28	1	5868
10:43:05	33.27	33.28	33.27	-0.28	10	5867
10:42:57	33.26	33.27	33.27	-0.28	40	5857
10:42:56	33.26	33.27	33.27	-0.28	50	5817
10:42:56	33.26	33.27	33.27	-0.28	50	5767
10:42:56	33.26	33.27	33.27	-0.28	50	5717
10:42:56	33.26	33.27	33.27	-0.28	50	5667
10:42:55	33.26	33.27	33.27	-0.28	50	5617
10:42:55	33.25	33.26	33.26	-0.29	12	5567
10:42:47	33.25	33.26	33.26	-0.29	1	5555
10:42:31	33.25	33.26	33.26	-0.29	5	5554
10:42:21	33.25	33.26	33.26	-0.29	1	5549
10:42:13	33.25	33.26	33.25	-0.30	4	5548
10:41:51	33.25	33.26	33.25	-0.30	1	5544
10:41:39	33.25	33.26	33.25	-0.30	13	5543
10:41:29	33.26	33.27	33.26	-0.29	1	5530
10:40:48	33.25	33.27	33.25	-0.30	112	5529
10:40:35	33.25	33.27	33.27	-0.28	1	5417
10:40:20	33.25	33.26	33.27	-0.28	1	5416
10:40:20	33.25	33.26	33.26	-0.29	4	5415
10:40:14	33.25	33.26	33.26	-0.29	2	5411
10:39:40	33.25	33.26	33.26	-0.29	1	5409
10:39:37	33.25	33.26	33.25	-0.30	50	5408
10:39:31	33.25	33.26	33.26	-0.29	1	5358
10:39:14	33.25	33.26	33.25	-0.30	1	5357
10:38:58	33.25	33.26	33.26	-0.29	1	5356
10:38:36	33.26	33.27	33.26	-0.29	11	5355
10:38:09	33.26	33.27	33.27	-0.28	5	5344
10:37:24	33.25	33.26	33.26	-0.29	8	5339
10:37:21	33.25	33.26	33.26	-0.29	1	5331
10:37:10	33.25	33.26	33.26	-0.29	1	5330
10:36:52	33.26	33.27	33.26	-0.29	1	5329
10:36:50	33.25	33.26	33.26	-0.29	1	5328
10:36:34	33.26	33.27	33.26	-0.29	4	5327
10:36:30	33.26	33.27	33.26	-0.29	3	5323
10:36:20	33.26	33.27	33.26	-0.29	80	5320
10:35:58	33.26	33.27	33.27	-0.28	5	5240
10:35:22	33.26	33.27	33.27	-0.28	8	5235
10:35:07	33.26	33.27	33.27	-0.28	1	5227
10:34:49	33.26	33.27	33.26	-0.29	20	5226
10:34:49	33.26	33.27	33.27	-0.28	1	5206
10:34:48	33.26	33.27	33.27	-0.28	5	5205
10:34:35	33.26	33.27	33.27	-0.28	24	5200
10:33:47	33.26	33.27	33.27	-0.28	5	5176
10:33:18	33.26	33.27	33.26	-0.29	100	5171
10:32:51	33.26	33.27	33.27	-0.28	1	5071
10:32:31	33.26	33.27	33.27	-0.28	1	5070
10:31:40	33.26	33.27	33.27	-0.28	1	5069
10:31:35	33.26	33.27	33.27	-0.28	5	5068
10:31:29	33.26	33.27	33.26	-0.29	2	5063
10:31:00	33.26	33.27	33.27	-0.28	10	5061
10:31:00	33.26	33.27	33.26	-0.29	10	5051
10:30:40	33.26	33.27	33.27	-0.28	1	5041
10:30:38	33.26	33.27	33.26	-0.29	4	5040
10:30:20	33.26	33.27	33.27	-0.28	1	5036
10:30:02	33.26	33.27	33.27	-0.28	1	5035
10:29:54	33.26	33.27	33.26	-0.29	50	5034
10:29:19	33.26	33.27	33.27	-0.28	1	4984
10:28:14	33.26	33.27	33.27	-0.28	1	4983
10:28:00	33.26	33.27	33.26	-0.29	1	4982
10:27:33	33.26	33.27	33.26	-0.29	1	4981
10:27:15	33.26	33.27	33.26	-0.29	50	4980
10:26:39	33.26	33.27	33.26	-0.29	1	4930
10:26:18	33.26	33.27	33.26	-0.29	1	4929
10:26:16	33.26	33.27	33.27	-0.28	1	4928
10:25:48	33.26	33.27	33.27	-0.28	20	4927
10:25:32	33.26	33.27	33.27	-0.28	2	4907
10:25:03	33.26	33.27	33.27	-0.28	5	4905
10:24:46	33.26	33.27	33.27	-0.28	1	4900
10:23:28	33.26	33.27	33.26	-0.29	10	4899
10:22:58	33.26	33.27	33.26	-0.29	30	4889
10:22:58	33.26	33.27	33.26	-0.29	20	4859
10:22:31	33.26	33.27	33.27	-0.28	1	4839
10:22:17	33.26	33.27	33.26	-0.29	11	4838
10:21:59	33.26	33.27	33.26	-0.29	19	4827
10:21:46	33.26	33.27	33.26	-0.29	10	4808
10:21:02	33.26	33.27	33.26	-0.29	51	4798
10:20:59	33.26	33.27	33.26	-0.29	1	4747
10:20:47	33.26	33.27	33.26	-0.29	1	4746
10:20:46	33.26	33.27	33.26	-0.29	6	4745
10:20:42	33.26	33.27	33.27	-0.28	3	4739
10:19:59	33.26	33.27	33.27	-0.28	2	4736
10:19:19	33.26	33.27	33.27	-0.28	2	4734
10:19:16	33.26	33.27	33.27	-0.28	2	4732
10:18:59	33.26	33.27	33.27	-0.28	1	4730
10:18:56	33.26	33.27	33.26	-0.29	10	4729
10:18:43	33.26	33.27	33.27	-0.28	1	4719
10:18:28	33.26	33.27	33.26	-0.29	30	4718
10:18:23	33.26	33.27	33.27	-0.28	1	4688
10:17:43	33.27	33.28	33.27	-0.28	1	4687
10:16:40	33.26	33.28	33.26	-0.29	1	4686
10:15:47	33.27	33.28	33.26	-0.29	123	4685
10:15:47	33.27	33.28	33.27	-0.28	15	4562
10:15:00	33.27	33.28	33.28	-0.27	1	4547
10:14:06	33.27	33.28	33.27	-0.28	5	4546
10:13:55	33.27	33.28	33.27	-0.28	1	4541
10:13:53	33.27	33.28	33.27	-0.28	6	4540
10:13:45	33.27	33.28	33.27	-0.28	1	4534
10:13:42	33.27	33.28	33.28	-0.27	1	4533
10:12:58	33.27	33.28	33.27	-0.28	25	4532
10:12:45	33.27	33.28	33.27	-0.28	10	4507
10:12:37	33.27	33.28	33.28	-0.27	20	4497
10:12:12	33.27	33.28	33.28	-0.27	1	4477
10:11:54	33.27	33.28	33.28	-0.27	1	4476
10:10:36	33.26	33.27	33.27	-0.28	163	4475
10:10:36	33.26	33.27	33.27	-0.28	176	4312
10:10:01	33.26	33.27	33.27	-0.28	1	4136
10:09:54	33.26	33.27	33.27	-0.28	1	4135
10:09:47	33.26	33.27	33.27	-0.28	1	4134
10:09:31	33.26	33.27	33.27	-0.28	1	4133
10:09:18	33.26	33.27	33.27	-0.28	5	4132
10:08:46	33.26	33.27	33.27	-0.28	1	4127
10:08:26	33.26	33.27	33.27	-0.28	1	4126
10:08:20	33.26	33.27	33.27	-0.28	1	4125
10:08:19	33.26	33.27	33.27	-0.28	10	4124
10:08:07	33.26	33.27	33.27	-0.28	1	4114
10:07:57	33.26	33.27	33.27	-0.28	1	4113
10:07:56	33.26	33.27	33.26	-0.29	1	4112
10:07:56	33.26	33.27	33.27	-0.28	5	4111
10:07:55	33.26	33.27	33.27	-0.28	1	4106
10:07:54	33.26	33.27	33.27	-0.28	1	4105
10:07:52	33.26	33.27	33.27	-0.28	1	4104
10:07:22	33.26	33.27	33.27	-0.28	1	4103
10:07:15	33.26	33.27	33.27	-0.28	1	4102
10:07:11	33.26	33.27	33.27	-0.28	1	4101
10:07:09	33.26	33.27	33.27	-0.28	5	4100
10:07:07	33.26	33.27	33.27	-0.28	1	4095
10:06:30	33.26	33.27	33.27	-0.28	1	4094
10:06:20	33.26	33.27	33.27	-0.28	10	4093
10:06:18	33.26	33.27	33.27	-0.28	1	4083
10:06:17	33.26	33.27	33.27	-0.28	16	4082
10:06:07	33.26	33.27	33.27	-0.28	3	4066
10:06:06	33.26	33.27	33.27	-0.28	1	4063
10:05:55	33.26	33.27	33.27	-0.28	1	4062
10:05:54	33.26	33.27	33.27	-0.28	3	4061
10:05:44	33.26	33.27	33.27	-0.28	1	4058
10:05:20	33.26	33.27	33.27	-0.28	2	4057
10:05:08	33.26	33.27	33.26	-0.29	10	4055
10:03:53	33.26	33.27	33.26	-0.29	2	4045
10:02:58	33.26	33.27	33.26	-0.29	1	4043
10:02:27	33.26	33.27	33.27	-0.28	1	4042
10:01:54	33.26	33.27	33.27	-0.28	2	4041
10:01:10	33.26	33.27	33.26	-0.29	10	4039
10:01:00	33.26	33.27	33.27	-0.28	1	4029
10:00:46	33.26	33.27	33.26	-0.29	20	4028
10:00:23	33.26	33.27	33.26	-0.29	3	4008
10:00:03	33.26	33.27	33.27	-0.28	1	4005
09:59:46	33.26	33.27	33.26	-0.29	2	4004
09:59:38	33.26	33.27	33.26	-0.29	20	4002
09:59:04	33.26	33.27	33.26	-0.29	1	3982
09:58:31	33.26	33.27	33.27	-0.28	1	3981
09:58:20	33.26	33.27	33.27	-0.28	1	3980
09:57:33	33.26	33.27	33.27	-0.28	1	3979
09:56:59	33.26	33.27	33.27	-0.28	1	3978
09:56:29	33.26	33.27	33.27	-0.28	1	3977
09:56:24	33.27	33.28	33.27	-0.28	3	3976
09:56:24	33.26	33.27	33.27	-0.28	2	3973
09:55:41	33.27	33.28	33.27	-0.28	5	3971
09:55:13	33.27	33.28	33.27	-0.28	1	3966
09:55:05	33.27	33.28	33.27	-0.28	2	3965
09:55:04	33.27	33.28	33.27	-0.28	2	3963
09:55:04	33.26	33.27	33.27	-0.28	1	3961
09:54:32	33.26	33.28	33.28	-0.27	1	3960
09:54:20	33.26	33.28	33.28	-0.27	1	3959
09:54:18	33.27	33.28	33.27	-0.28	46	3958
09:53:31	33.27	33.28	33.28	-0.27	1	3912
09:52:58	33.27	33.28	33.28	-0.27	1	3911
09:52:28	33.27	33.28	33.28	-0.27	1	3910
09:52:28	33.27	33.28	33.28	-0.27	2	3909
09:52:28	33.27	33.28	33.27	-0.28	100	3907
09:51:58	33.27	33.28	33.28	-0.27	5	3807
09:51:27	33.27	33.28	33.28	-0.27	20	3802
09:51:09	33.27	33.28	33.28	-0.27	50	3782
09:50:15	33.27	33.28	33.28	-0.27	5	3732
09:49:07	33.27	33.28	33.27	-0.28	10	3727
09:48:42	33.27	33.28	33.27	-0.28	1	3717
09:48:05	33.27	33.28	33.28	-0.27	1	3716
09:47:55	33.27	33.28	33.28	-0.27	5	3715
09:47:23	33.28	33.29	33.28	-0.27	23	3710
09:46:53	33.28	33.29	33.29	-0.26	2	3687
09:46:40	33.28	33.29	33.29	-0.26	1	3685
09:45:36	33.28	33.29	33.29	-0.26	3	3684
09:45:24	33.27	33.29	33.27	-0.28	100	3681
09:45:22	33.27	33.28	33.28	-0.27	3	3581
09:44:45	33.27	33.28	33.28	-0.27	1	3578
09:44:35	33.27	33.28	33.28	-0.27	5	3577
09:44:19	33.27	33.28	33.27	-0.28	2	3572
09:44:13	33.27	33.28	33.27	-0.28	6	3570
09:42:57	33.27	33.28	33.27	-0.28	10	3564
09:42:55	33.27	33.28	33.28	-0.27	1	3554
09:42:17	33.27	33.28	33.28	-0.27	2	3553
09:42:11	33.27	33.28	33.28	-0.27	2	3551
09:42:01	33.27	33.28	33.28	-0.27	1	3549
09:41:54	33.27	33.28	33.28	-0.27	1	3548
09:41:00	33.27	33.28	33.28	-0.27	1	3547
09:40:58	33.28	33.29	33.28	-0.27	1	3546
09:40:54	33.28	33.29	33.28	-0.27	1	3545
09:40:54	33.27	33.28	33.28	-0.27	18	3544
09:40:52	33.27	33.28	33.28	-0.27	20	3526
09:40:42	33.27	33.28	33.28	-0.27	2	3506
09:40:42	33.27	33.28	33.28	-0.27	2	3504
09:40:36	33.27	33.28	33.28	-0.27	3	3502
09:40:30	33.27	33.28	33.28	-0.27	3	3499
09:40:21	33.27	33.28	33.28	-0.27	1	3496
09:40:09	33.27	33.28	33.27	-0.28	10	3495
09:40:08	33.27	33.28	33.28	-0.27	1	3485
09:40:00	33.27	33.28	33.28	-0.27	1	3484
09:39:02	33.27	33.28	33.27	-0.28	2	3483
09:39:00	33.27	33.28	33.28	-0.27	2	3481
09:38:54	33.27	33.28	33.28	-0.27	5	3479
09:38:20	33.27	33.28	33.28	-0.27	1	3474
09:38:09	33.27	33.28	33.27	-0.28	2	3473
09:37:24	33.27	33.29	33.27	-0.28	7	3471
09:37:00	33.28	33.29	33.28	-0.27	43	3464
09:36:45	33.28	33.29	33.28	-0.27	3	3421
09:36:44	33.28	33.29	33.28	-0.27	1	3418
09:36:43	33.28	33.29	33.28	-0.27	1	3417
09:36:22	33.28	33.29	33.28	-0.27	10	3416
09:36:20	33.28	33.29	33.29	-0.26	1	3406
09:36:18	33.28	33.29	33.28	-0.27	1	3405
09:35:51	33.28	33.29	33.28	-0.27	1	3404
09:35:44	33.28	33.29	33.28	-0.27	5	3403
09:35:20	33.27	33.28	33.28	-0.27	21	3398
09:35:19	33.27	33.28	33.28	-0.27	50	3377
09:35:18	33.27	33.28	33.28	-0.27	50	3327
09:35:03	33.27	33.28	33.27	-0.28	30	3277
09:35:02	33.26	33.27	33.27	-0.28	67	3247
09:34:53	33.26	33.27	33.27	-0.28	3	3180
09:34:45	33.26	33.27	33.27	-0.28	3	3177
09:34:35	33.26	33.27	33.26	-0.29	36	3174
09:34:32	33.26	33.27	33.27	-0.28	1	3138
09:33:56	33.26	33.27	33.26	-0.29	30	3137
09:33:55	33.26	33.27	33.26	-0.29	1	3107
09:33:35	33.26	33.27	33.27	-0.28	2	3106
09:33:34	33.26	33.27	33.26	-0.29	10	3104
09:33:15	33.26	33.27	33.26	-0.29	1	3094
09:32:54	33.26	33.27	33.27	-0.28	1	3093
09:32:48	33.26	33.27	33.27	-0.28	5	3092
09:32:41	33.26	33.27	33.27	-0.28	5	3087
09:32:30	33.26	33.27	33.27	-0.28	3	3082
09:32:28	33.26	33.27	33.27	-0.28	3	3079
09:32:10	33.26	33.27	33.27	-0.28	1	3076
09:32:08	33.26	33.27	33.27	-0.28	2	3075
09:32:00	33.26	33.27	33.27	-0.28	1	3073
09:31:52	33.26	33.27	33.27	-0.28	1	3072
09:31:41	33.26	33.27	33.27	-0.28	9	3071
09:31:34	33.26	33.27	33.27	-0.28	1	3062
09:31:33	33.26	33.27	33.27	-0.28	1	3061
09:31:12	33.26	33.27	33.27	-0.28	8	3060
09:30:54	33.26	33.27	33.27	-0.28	1	3052
09:30:43	33.26	33.27	33.27	-0.28	1	3051
09:30:28	33.26	33.27	33.27	-0.28	1	3050
09:30:26	33.26	33.27	33.26	-0.29	1	3049
09:30:12	33.26	33.27	33.27	-0.28	1	3048
09:30:10	33.26	33.27	33.27	-0.28	1	3047
09:30:09	33.26	33.27	33.27	-0.28	10	3046
09:30:00	33.26	33.27	33.27	-0.28	1	3036
09:28:25	33.26	33.27	33.26	-0.29	2	3035
09:28:13	33.26	33.27	33.26	-0.29	1	3033
09:27:47	33.25	33.26	33.26	-0.29	99	3032
09:27:29	33.25	33.26	33.26	-0.29	9	2933
09:27:27	33.25	33.26	33.26	-0.29	8	2924
09:27:23	33.25	33.26	33.26	-0.29	1	2916
09:27:12	33.25	33.26	33.26	-0.29	8	2915
09:27:08	33.25	33.26	33.26	-0.29	2	2907
09:26:58	33.25	33.26	33.25	-0.30	2	2905
09:26:56	33.25	33.26	33.25	-0.30	1	2903
09:26:44	33.24	33.25	33.25	-0.30	116	2902
09:26:36	33.24	33.25	33.25	-0.30	1	2786
09:26:30	33.24	33.25	33.25	-0.30	1	2785
09:26:12	33.24	33.25	33.25	-0.30	2	2784
09:26:09	33.24	33.25	33.25	-0.30	2	2782
09:26:07	33.25	33.26	33.25	-0.30	13	2780
09:26:06	33.25	33.26	33.25	-0.30	27	2767
09:26:01	33.25	33.26	33.25	-0.30	10	2740
09:25:57	33.24	33.25	33.25	-0.30	1	2730
09:25:55	33.24	33.25	33.25	-0.30	2	2729
09:25:55	33.24	33.25	33.25	-0.30	5	2727
09:25:52	33.24	33.25	33.25	-0.30	1	2722
09:25:48	33.24	33.25	33.25	-0.30	3	2721
09:25:38	33.24	33.25	33.25	-0.30	5	2718
09:25:32	33.24	33.25	33.25	-0.30	2	2713
09:25:32	33.24	33.25	33.24	-0.31	6	2711
09:25:28	33.24	33.25	33.25	-0.30	1	2705
09:25:25	33.24	33.25	33.25	-0.30	2	2704
09:25:09	33.24	33.25	33.25	-0.30	3	2702
09:25:05	33.24	33.25	33.25	-0.30	2	2699
09:25:02	33.24	33.25	33.25	-0.30	1	2697
09:24:55	33.24	33.25	33.25	-0.30	2	2696
09:24:55	33.25	33.26	33.25	-0.30	4	2694
09:24:50	33.24	33.25	33.25	-0.30	5	2690
09:24:50	33.24	33.25	33.25	-0.30	1	2685
09:24:41	33.25	33.26	33.25	-0.30	1	2684
09:24:24	33.24	33.25	33.25	-0.30	300	2683
09:24:24	33.24	33.25	33.25	-0.30	103	2383
09:24:19	33.24	33.25	33.25	-0.30	1	2280
09:24:16	33.24	33.25	33.25	-0.30	1	2279
09:24:15	33.24	33.25	33.24	-0.31	35	2278
09:24:10	33.24	33.25	33.24	-0.31	1	2243
09:24:05	33.24	33.25	33.24	-0.31	6	2242
09:23:40	33.25	33.26	33.25	-0.30	12	2236
09:23:24	33.25	33.26	33.25	-0.30	58	2224
09:23:10	33.25	33.26	33.26	-0.29	1	2166
09:22:55	33.25	33.26	33.26	-0.29	1	2165
09:22:48	33.25	33.26	33.25	-0.30	10	2164
09:22:38	33.24	33.25	33.25	-0.30	210	2154
09:22:31	33.24	33.25	33.24	-0.31	3	1944
09:22:27	33.24	33.25	33.24	-0.31	1	1941
09:22:13	33.24	33.25	33.24	-0.31	10	1940
09:22:09	33.24	33.25	33.24	-0.31	11	1930
09:22:06	33.23	33.24	33.24	-0.31	73	1919
09:21:51	33.23	33.24	33.24	-0.31	1	1846
09:21:42	33.24	33.25	33.24	-0.31	4	1845
09:21:37	33.24	33.25	33.24	-0.31	8	1841
09:21:34	33.24	33.25	33.24	-0.31	100	1833
09:20:35	33.24	33.25	33.24	-0.31	10	1733
09:20:34	33.24	33.25	33.24	-0.31	20	1723
09:19:54	33.24	33.25	33.25	-0.30	1	1703
09:19:44	33.24	33.25	33.24	-0.31	10	1702
09:19:34	33.24	33.25	33.25	-0.30	1	1692
09:19:33	33.24	33.25	33.25	-0.30	1	1691
09:19:33	33.24	33.25	33.24	-0.31	1	1690
09:19:22	33.24	33.25	33.25	-0.30	1	1689
09:19:21	33.24	33.25	33.24	-0.31	1	1688
09:19:13	33.24	33.25	33.25	-0.30	1	1687
09:19:06	33.24	33.25	33.24	-0.31	1	1686
09:19:05	33.24	33.25	33.25	-0.30	10	1685
09:18:56	33.24	33.25	33.25	-0.30	3	1675
09:18:53	33.24	33.25	33.25	-0.30	1	1672
09:18:40	33.24	33.25	33.24	-0.31	2	1671
09:18:37	33.24	33.25	33.25	-0.30	1	1669
09:18:29	33.24	33.25	33.24	-0.31	1	1668
09:18:26	33.24	33.25	33.25	-0.30	1	1667
09:18:25	33.24	33.25	33.24	-0.31	3	1666
09:18:23	33.24	33.25	33.25	-0.30	1	1663
09:18:22	33.24	33.25	33.25	-0.30	1	1662
09:18:19	33.24	33.25	33.25	-0.30	13	1661
09:18:16	33.24	33.25	33.25	-0.30	1	1648
09:18:08	33.24	33.25	33.25	-0.30	1	1647
09:18:03	33.24	33.25	33.24	-0.31	24	1646
09:17:59	33.24	33.25	33.25	-0.30	1	1622
09:17:55	33.24	33.25	33.25	-0.30	3	1621
09:17:54	33.24	33.25	33.25	-0.30	5	1618
09:17:53	33.24	33.25	33.25	-0.30	1	1613
09:17:50	33.24	33.25	33.25	-0.30	1	1612
09:17:46	33.24	33.25	33.25	-0.30	1	1611
09:17:45	33.24	33.25	33.25	-0.30	8	1610
09:17:40	33.24	33.25	33.25	-0.30	10	1602
09:17:38	33.24	33.25	33.25	-0.30	1	1592
09:17:37	33.24	33.25	33.25	-0.30	10	1591
09:17:33	33.24	33.25	33.25	-0.30	2	1581
09:17:23	33.24	33.25	33.25	-0.30	1	1579
09:17:20	33.24	33.25	33.25	-0.30	10	1578
09:17:18	33.25	33.26	33.25	-0.30	6	1568
09:17:08	33.25	33.26	33.25	-0.30	1	1562
09:17:08	33.24	33.25	33.25	-0.30	60	1561
09:17:06	33.24	33.25	33.25	-0.30	5	1501
09:16:54	33.24	33.25	33.24	-0.31	16	1496
09:16:53	33.24	33.25	33.25	-0.30	1	1480
09:16:50	33.24	33.25	33.25	-0.30	1	1479
09:16:41	33.24	33.25	33.25	-0.30	2	1478
09:16:28	33.24	33.25	33.24	-0.31	5	1476
09:15:15	33.24	33.25	33.24	-0.31	30	1471
09:15:08	33.24	33.25	33.25	-0.30	10	1441
09:15:07	33.24	33.25	33.25	-0.30	2	1431
09:15:04	33.24	33.25	33.24	-0.31	1	1429
09:15:02	33.24	33.25	33.25	-0.30	2	1428
09:15:02	33.24	33.25	33.25	-0.30	5	1426
09:14:49	33.24	33.25	33.25	-0.30	2	1421
09:14:42	33.25	33.26	33.25	-0.30	19	1419
09:14:38	33.25	33.26	33.25	-0.30	10	1400
09:14:32	33.25	33.26	33.25	-0.30	3	1390
09:14:29	33.25	33.26	33.25	-0.30	13	1387
09:14:11	33.25	33.26	33.25	-0.30	54	1374
09:13:09	33.25	33.26	33.25	-0.30	35	1320
09:13:06	33.25	33.26	33.26	-0.29	2	1285
09:12:46	33.25	33.26	33.25	-0.30	10	1283
09:12:38	33.25	33.26	33.25	-0.30	5	1273
09:12:37	33.26	33.27	33.25	-0.30	3	1268
09:11:54	33.26	33.27	33.26	-0.29	1	1265
09:11:51	33.26	33.27	33.26	-0.29	20	1264
09:11:44	33.26	33.27	33.26	-0.29	5	1244
09:11:41	33.26	33.27	33.26	-0.29	22	1239
09:11:41	33.26	33.27	33.26	-0.29	30	1217
09:11:31	33.26	33.27	33.26	-0.29	2	1187
09:11:30	33.26	33.27	33.26	-0.29	26	1185
09:11:25	33.26	33.27	33.27	-0.28	1	1159
09:11:25	33.26	33.27	33.26	-0.29	3	1158
09:11:24	33.26	33.27	33.26	-0.29	3	1155
09:11:14	33.26	33.27	33.26	-0.29	2	1152
09:11:11	33.27	33.28	33.27	-0.28	13	1150
09:11:11	33.27	33.28	33.27	-0.28	100	1137
09:11:09	33.27	33.28	33.28	-0.27	1	1037
09:10:51	33.27	33.28	33.27	-0.28	12	1036
09:10:41	33.27	33.28	33.28	-0.27	5	1024
09:10:37	33.27	33.28	33.27	-0.28	30	1019
09:10:33	33.27	33.28	33.28	-0.27	1	989
09:10:30	33.27	33.28	33.27	-0.28	23	988
09:10:30	33.27	33.28	33.28	-0.27	10	965
09:10:12	33.27	33.28	33.28	-0.27	1	955
09:10:06	33.27	33.28	33.28	-0.27	1	954
09:09:54	33.27	33.28	33.28	-0.27	6	953
09:09:53	33.27	33.28	33.28	-0.27	1	947
09:09:43	33.27	33.28	33.28	-0.27	1	946
09:09:42	33.27	33.28	33.28	-0.27	5	945
09:09:31	33.27	33.28	33.28	-0.27	1	940
09:09:25	33.27	33.28	33.28	-0.27	1	939
09:09:24	33.27	33.28	33.28	-0.27	1	938
09:09:18	33.27	33.28	33.28	-0.27	2	937
09:09:05	33.27	33.28	33.28	-0.27	1	935
09:08:11	33.28	33.29	33.28	-0.27	10	934
09:08:04	33.28	33.29	33.28	-0.27	1	924
09:07:53	33.28	33.29	33.28	-0.27	2	923
09:07:50	33.28	33.29	33.28	-0.27	1	921
09:07:25	33.28	33.29	33.28	-0.27	6	920
09:07:25	33.28	33.29	33.28	-0.27	1	914
09:07:24	33.28	33.29	33.29	-0.26	10	913
09:07:21	33.28	33.29	33.28	-0.27	4	903
09:07:16	33.28	33.29	33.28	-0.27	3	899
09:07:04	33.28	33.29	33.28	-0.27	10	896
09:07:04	33.28	33.29	33.28	-0.27	19	886
09:06:46	33.28	33.29	33.28	-0.27	6	867
09:06:44	33.28	33.29	33.28	-0.27	4	861
09:06:42	33.28	33.29	33.28	-0.27	5	857
09:06:38	33.28	33.29	33.29	-0.26	1	852
09:06:37	33.28	33.29	33.29	-0.26	1	851
09:06:36	33.28	33.29	33.29	-0.26	1	850
09:06:35	33.29	33.30	33.29	-0.26	1	849
09:05:49	33.30	33.31	33.30	-0.25	7	848
09:05:29	33.30	33.31	33.30	-0.25	1	841
09:04:36	33.29	33.30	33.30	-0.25	35	840
09:04:34	33.29	33.30	33.30	-0.25	1	805
09:04:27	33.30	33.31	33.30	-0.25	6	804
09:04:25	33.30	33.31	33.30	-0.25	5	798
09:04:16	33.30	33.31	33.30	-0.25	3	793
09:04:14	33.30	33.31	33.30	-0.25	5	790
09:04:02	33.30	33.31	33.30	-0.25	9	785
09:04:00	33.30	33.31	33.30	-0.25	4	776
09:03:50	33.30	33.31	33.30	-0.25	5	772
09:03:41	33.30	33.31	33.31	-0.24	3	767
09:03:35	33.30	33.31	33.30	-0.25	5	764
09:03:34	33.30	33.31	33.30	-0.25	5	759
09:03:29	33.31	33.35	33.31	-0.24	6	754
09:03:22	33.31	33.35	33.31	-0.24	1	748
09:03:10	33.31	33.35	33.30	-0.25	3	747
09:03:10	33.31	33.35	33.31	-0.24	1	744
09:02:58	33.30	33.35	33.30	-0.25	5	743
09:02:32	33.29	33.30	33.30	-0.25	4	738
09:02:32	33.30	33.35	33.30	-0.25	2	734
09:02:09	33.28	33.30	33.30	-0.25	6	732
09:02:09	33.28	33.30	33.30	-0.25	24	726
09:02:07	33.28	33.30	33.30	-0.25	1	702
09:02:07	33.28	33.30	33.30	-0.25	1	701
09:02:07	33.28	33.30	33.30	-0.25	2	700
09:02:07	33.28	33.30	33.30	-0.25	1	698
09:02:07	33.28	33.29	33.29	-0.26	26	697
09:02:07	--	--	33.29	-0.26	218	671

　

其他人也逛...

AIRMATE艾美特手提式陶瓷PTC直立電暖器HP13108R

MyCard 10000點虛擬點數卡

麥當勞勁辣鷄腿堡好禮即享券

App Store Card $ 3000 - 數位序號

Apple iPhone 17 Pro (256G)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

NWT威技 WiFi智慧16L除濕機WDH-16EN

HITACHI日立 7公升舒適節電除濕機 RD-14FR

倍潔雅好韌真3層抽取式衛生紙PEFC(100抽12包6袋)

【法國皇家】理想體態成貓F32 15KG

PChome 購物儲值6,000元

【享樂券】全家虛擬禮物卡50元

vivo Y39 5G (8G/256G) 兩入組

App Store Card $ 6000 - 數位序號

三大法人買超台股302.25億元

外資買超322億元搶進力積電5.8...

台積電鴻海國巨南亞科南亞力積電晶豪科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 TPU概念股 PCB概念股股市新聞 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

‧董瑞斌：信保機制不影響其他融...
‧世界先進取得台積電授權強化高...
‧虎山投資緯恩取得1席董事搶攻...

加密貨幣

比特幣BTC	89843.10	1,585.63	1.80%
以太幣ETH	3028.05	101.85	3.48%
瑞波幣XRP	1.94	0.04	1.92%
比特幣現金BCH	596.65	18.02	3.11%
萊特幣LTC	69.85	0.11	0.16%
卡達幣ADA	0.363831	0.01	3.36%
波場幣TRX	0.292457	0.00	-1.32%
恆星幣XLM	0.211272	0.00	1.95%

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。