最新AI伺服器加持英業達10月營收續創單月新高熱門華邦電向續興採購48億度綠電估計減少碳排240萬噸

更新報價

中信關鍵半導體 (00891) ETF 上市

18.08 ▼-0.14 -0.77% 2.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.14	11,484	18.08	96	18.09	52	18.14	18.24	18.04	18.22

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	18.08	18.09	18.08	-0.14	4	11484
13:30:00	18.08	18.09	18.08	-0.14	238	11480
13:24:59	18.07	18.08	18.08	-0.14	1	11242
13:24:57	18.07	18.08	18.08	-0.14	2	11241
13:24:55	18.07	18.08	18.08	-0.14	1	11239
13:24:55	18.07	18.08	18.07	-0.15	10	11238
13:24:55	18.07	18.08	18.07	-0.15	8	11228
13:24:43	18.07	18.08	18.07	-0.15	5	11220
13:24:41	18.07	18.08	18.08	-0.14	1	11215
13:24:27	18.07	18.08	18.08	-0.14	1	11214
13:24:25	18.07	18.08	18.08	-0.14	2	11213
13:24:23	18.07	18.08	18.08	-0.14	20	11211
13:24:21	18.07	18.08	18.08	-0.14	2	11191
13:24:20	18.07	18.08	18.08	-0.14	1	11189
13:24:18	18.07	18.08	18.08	-0.14	1	11188
13:24:17	18.07	18.08	18.07	-0.15	56	11187
13:24:14	18.07	18.08	18.08	-0.14	2	11131
13:23:57	18.07	18.08	18.08	-0.14	1	11129
13:23:55	18.07	18.08	18.08	-0.14	1	11128
13:23:54	18.07	18.08	18.08	-0.14	6	11127
13:23:25	18.07	18.08	18.08	-0.14	1	11121
13:23:02	18.07	18.08	18.08	-0.14	1	11120
13:22:59	18.07	18.08	18.07	-0.15	5	11119
13:22:42	18.07	18.08	18.08	-0.14	5	11114
13:22:23	18.07	18.08	18.08	-0.14	1	11109
13:22:22	18.07	18.08	18.08	-0.14	1	11108
13:22:21	18.07	18.08	18.08	-0.14	1	11107
13:22:21	18.07	18.08	18.08	-0.14	1	11106
13:22:00	18.07	18.08	18.08	-0.14	1	11105
13:21:53	18.07	18.08	18.08	-0.14	1	11104
13:21:40	18.07	18.08	18.08	-0.14	2	11103
13:21:38	18.07	18.08	18.08	-0.14	3	11101
13:21:30	18.08	18.09	18.08	-0.14	5	11098
13:21:25	18.08	18.09	18.08	-0.14	250	11093
13:21:04	18.08	18.09	18.08	-0.14	1	10843
13:20:58	18.08	18.09	18.09	-0.13	4	10842
13:20:46	18.08	18.09	18.09	-0.13	3	10838
13:20:45	18.09	18.10	18.09	-0.13	17	10835
13:20:29	18.09	18.10	18.09	-0.13	10	10818
13:20:08	18.09	18.10	18.10	-0.12	1	10808
13:19:51	18.09	18.10	18.10	-0.12	1	10807
13:19:49	18.09	18.10	18.10	-0.12	1	10806
13:19:31	18.09	18.10	18.10	-0.12	1	10805
13:19:11	18.09	18.10	18.09	-0.13	10	10804
13:18:16	18.09	18.10	18.09	-0.13	1	10794
13:18:00	18.08	18.09	18.09	-0.13	6	10793
13:17:56	18.08	18.09	18.09	-0.13	10	10787
13:17:55	18.08	18.09	18.09	-0.13	1	10777
13:17:31	18.08	18.09	18.09	-0.13	1	10776
13:17:21	18.08	18.09	18.09	-0.13	1	10775
13:17:19	18.08	18.09	18.09	-0.13	5	10774
13:17:13	18.08	18.09	18.09	-0.13	1	10769
13:17:08	18.08	18.09	18.09	-0.13	1	10768
13:17:02	18.08	18.09	18.09	-0.13	10	10767
13:16:58	18.08	18.09	18.09	-0.13	2	10757
13:16:55	18.08	18.09	18.09	-0.13	3	10755
13:16:46	18.08	18.09	18.09	-0.13	1	10752
13:16:42	18.08	18.09	18.09	-0.13	1	10751
13:16:39	18.09	18.10	18.09	-0.13	40	10750
13:15:38	18.09	18.10	18.09	-0.13	40	10710
13:15:00	18.09	18.10	18.10	-0.12	1	10670
13:14:53	18.09	18.10	18.10	-0.12	1	10669
13:14:42	18.09	18.10	18.10	-0.12	1	10668
13:14:36	18.09	18.10	18.10	-0.12	1	10667
13:14:24	18.09	18.10	18.10	-0.12	1	10666
13:14:15	18.09	18.10	18.10	-0.12	1	10665
13:14:01	18.10	18.11	18.10	-0.12	9	10664
13:12:54	18.09	18.10	18.10	-0.12	1	10655
13:12:39	18.10	18.11	18.10	-0.12	56	10654
13:11:36	18.09	18.10	18.10	-0.12	9	10598
13:11:27	18.09	18.10	18.10	-0.12	1	10589
13:11:22	18.09	18.10	18.10	-0.12	1	10588
13:10:53	18.09	18.10	18.10	-0.12	7	10587
13:10:41	18.09	18.10	18.10	-0.12	1	10580
13:10:32	18.10	18.11	18.10	-0.12	1	10579
13:10:18	18.10	18.11	18.10	-0.12	389	10578
13:09:48	18.10	18.11	18.11	-0.11	1	10189
13:09:34	18.10	18.11	18.11	-0.11	3	10188
13:09:29	18.10	18.11	18.11	-0.11	3	10185
13:08:47	18.10	18.11	18.11	-0.11	25	10182
13:08:45	18.10	18.11	18.11	-0.11	1	10157
13:08:40	18.10	18.11	18.11	-0.11	1	10156
13:08:05	18.10	18.11	18.10	-0.12	2	10155
13:07:38	18.10	18.11	18.11	-0.11	1	10153
13:07:28	18.10	18.11	18.11	-0.11	1	10152
13:07:24	18.10	18.11	18.11	-0.11	1	10151
13:07:04	18.10	18.11	18.11	-0.11	1	10150
13:06:40	18.10	18.11	18.11	-0.11	2	10149
13:06:11	18.10	18.11	18.10	-0.12	2	10147
13:05:44	18.10	18.11	18.10	-0.12	1	10145
13:04:50	18.10	18.11	18.10	-0.12	1	10144
13:04:38	18.10	18.11	18.11	-0.11	1	10143
13:04:19	18.09	18.11	18.11	-0.11	2	10142
13:04:10	18.09	18.11	18.11	-0.11	5	10140
13:04:05	18.09	18.11	18.11	-0.11	2	10135
13:03:19	18.09	18.10	18.11	-0.11	3	10133
13:03:19	18.09	18.10	18.10	-0.12	1	10130
13:02:30	18.09	18.11	18.11	-0.11	1	10129
13:01:28	18.09	18.11	18.09	-0.13	1	10128
13:00:52	18.09	18.11	18.09	-0.13	83	10127
13:00:45	18.10	18.11	18.10	-0.12	2	10044
13:00:05	18.10	18.11	18.10	-0.12	11	10042
12:59:29	18.10	18.11	18.11	-0.11	1	10031
12:59:19	18.10	18.11	18.11	-0.11	6	10030
12:57:29	18.08	18.09	18.09	-0.13	1	10024
12:56:56	18.08	18.09	18.09	-0.13	5	10023
12:56:56	18.08	18.09	18.09	-0.13	5	10018
12:56:56	18.08	18.09	18.09	-0.13	1	10013
12:56:56	18.09	18.11	18.09	-0.13	96	10012
12:56:15	18.09	18.10	18.10	-0.12	1	9916
12:55:30	18.10	18.11	18.09	-0.13	4	9915
12:55:30	18.10	18.11	18.10	-0.12	1	9911
12:55:11	18.10	18.11	18.10	-0.12	5	9910
12:53:25	18.10	18.11	18.10	-0.12	2	9905
12:52:49	18.10	18.11	18.10	-0.12	1	9903
12:52:46	18.09	18.10	18.10	-0.12	7	9902
12:52:28	18.10	18.11	18.10	-0.12	4	9895
12:52:02	18.10	18.11	18.10	-0.12	1	9891
12:50:51	18.10	18.11	18.10	-0.12	37	9890
12:50:49	18.10	18.11	18.10	-0.12	2	9853
12:50:45	18.10	18.11	18.10	-0.12	1	9851
12:50:29	18.10	18.11	18.11	-0.11	1	9850
12:50:10	18.10	18.11	18.11	-0.11	5	9849
12:50:00	18.10	18.11	18.11	-0.11	1	9844
12:47:43	18.09	18.11	18.11	-0.11	1	9843
12:47:42	18.10	18.11	18.10	-0.12	5	9842
12:47:36	18.09	18.10	18.10	-0.12	1	9837
12:47:20	18.10	18.11	18.10	-0.12	34	9836
12:47:19	18.10	18.11	18.11	-0.11	1	9802
12:47:16	18.10	18.11	18.11	-0.11	2	9801
12:46:59	18.10	18.11	18.11	-0.11	1	9799
12:45:56	18.10	18.11	18.11	-0.11	10	9798
12:43:45	18.10	18.11	18.11	-0.11	1	9788
12:43:34	18.10	18.11	18.11	-0.11	10	9787
12:43:30	18.10	18.11	18.11	-0.11	2	9777
12:42:27	18.10	18.11	18.11	-0.11	10	9775
12:42:08	18.10	18.11	18.11	-0.11	1	9765
12:41:46	18.10	18.11	18.11	-0.11	10	9764
12:41:27	18.10	18.11	18.11	-0.11	1	9754
12:41:12	18.10	18.11	18.11	-0.11	50	9753
12:40:20	18.09	18.10	18.10	-0.12	12	9703
12:40:19	18.09	18.10	18.10	-0.12	1	9691
12:40:19	18.09	18.10	18.10	-0.12	7	9690
12:39:52	18.09	18.10	18.09	-0.13	4	9683
12:39:05	18.09	18.10	18.10	-0.12	1	9679
12:38:31	18.09	18.10	18.10	-0.12	200	9678
12:38:11	18.09	18.10	18.09	-0.13	5	9478
12:38:04	18.09	18.10	18.09	-0.13	5	9473
12:37:34	18.09	18.10	18.10	-0.12	1	9468
12:37:30	18.09	18.10	18.10	-0.12	1	9467
12:37:30	18.09	18.10	18.10	-0.12	2	9466
12:37:16	18.09	18.10	18.10	-0.12	1	9464
12:37:04	18.09	18.10	18.10	-0.12	1	9463
12:36:57	18.09	18.10	18.10	-0.12	1	9462
12:36:52	18.09	18.10	18.10	-0.12	5	9461
12:36:36	18.09	18.10	18.10	-0.12	1	9456
12:36:36	18.09	18.10	18.09	-0.13	1	9455
12:36:18	18.09	18.10	18.09	-0.13	7	9454
12:35:48	18.09	18.10	18.10	-0.12	1	9447
12:35:34	18.09	18.10	18.10	-0.12	1	9446
12:34:45	18.08	18.10	18.10	-0.12	2	9445
12:34:44	18.09	18.10	18.09	-0.13	33	9443
12:34:17	18.09	18.10	18.10	-0.12	1	9410
12:33:57	18.09	18.10	18.10	-0.12	1	9409
12:33:32	18.09	18.10	18.09	-0.13	1	9408
12:33:15	18.09	18.10	18.09	-0.13	117	9407
12:32:30	18.09	18.10	18.09	-0.13	1	9290
12:32:28	18.09	18.10	18.10	-0.12	1	9289
12:32:25	18.09	18.10	18.10	-0.12	10	9288
12:31:30	18.10	18.11	18.10	-0.12	55	9278
12:31:30	18.10	18.11	18.10	-0.12	200	9223
12:31:30	18.11	18.12	18.11	-0.11	75	9023
12:31:26	18.11	18.12	18.12	-0.10	2	8948
12:31:24	18.11	18.12	18.12	-0.10	3	8946
12:31:23	18.11	18.12	18.12	-0.10	1	8943
12:31:15	18.11	18.12	18.12	-0.10	1	8942
12:31:08	18.11	18.12	18.12	-0.10	1	8941
12:31:01	18.11	18.12	18.12	-0.10	4	8940
12:30:29	18.11	18.12	18.12	-0.10	3	8936
12:30:28	18.11	18.12	18.12	-0.10	6	8933
12:30:20	18.11	18.12	18.12	-0.10	1	8927
12:30:03	18.11	18.12	18.12	-0.10	1	8926
12:30:00	18.11	18.12	18.12	-0.10	1	8925
12:30:00	18.11	18.12	18.12	-0.10	1	8924
12:29:54	18.11	18.12	18.12	-0.10	5	8923
12:29:43	18.11	18.12	18.12	-0.10	1	8918
12:29:42	18.11	18.12	18.11	-0.11	1	8917
12:29:40	18.11	18.12	18.12	-0.10	3	8916
12:29:40	18.11	18.12	18.12	-0.10	1	8913
12:29:30	18.11	18.12	18.12	-0.10	1	8912
12:28:34	18.11	18.12	18.12	-0.10	1	8911
12:28:33	18.11	18.12	18.12	-0.10	1	8910
12:28:06	18.11	18.12	18.12	-0.10	2	8909
12:27:56	18.11	18.12	18.12	-0.10	10	8907
12:27:54	18.11	18.12	18.12	-0.10	1	8897
12:27:49	18.11	18.12	18.12	-0.10	2	8896
12:27:48	18.11	18.12	18.12	-0.10	1	8894
12:27:30	18.11	18.12	18.12	-0.10	3	8893
12:27:05	18.11	18.12	18.12	-0.10	2	8890
12:26:33	18.12	18.13	18.12	-0.10	2	8888
12:26:17	18.12	18.13	18.13	-0.09	2	8886
12:25:29	18.12	18.13	18.13	-0.09	4	8884
12:25:00	18.11	18.13	18.13	-0.09	1	8880
12:24:31	18.12	18.13	18.12	-0.10	1	8879
12:24:21	18.11	18.12	18.12	-0.10	1	8878
12:24:21	18.11	18.12	18.12	-0.10	3	8877
12:23:45	18.11	18.12	18.12	-0.10	1	8874
12:23:33	18.11	18.12	18.12	-0.10	1	8873
12:23:33	18.11	18.12	18.12	-0.10	3	8872
12:23:18	18.11	18.12	18.12	-0.10	10	8869
12:23:04	18.11	18.12	18.12	-0.10	100	8859
12:22:51	18.11	18.12	18.12	-0.10	1	8759
12:22:32	18.11	18.12	18.12	-0.10	2	8758
12:22:30	18.11	18.12	18.12	-0.10	4	8756
12:22:16	18.11	18.12	18.12	-0.10	1	8752
12:22:06	18.11	18.12	18.12	-0.10	1	8751
12:21:51	18.11	18.12	18.11	-0.11	1	8750
12:20:48	18.11	18.12	18.12	-0.10	1	8749
12:20:46	18.11	18.12	18.12	-0.10	1	8748
12:20:25	18.11	18.12	18.12	-0.10	1	8747
12:20:21	18.11	18.12	18.12	-0.10	2	8746
12:20:11	18.11	18.12	18.12	-0.10	1	8744
12:19:21	18.11	18.12	18.12	-0.10	1	8743
12:18:45	18.11	18.12	18.12	-0.10	1	8742
12:18:29	18.11	18.12	18.12	-0.10	1	8741
12:18:09	18.11	18.12	18.12	-0.10	1	8740
12:17:24	18.11	18.12	18.12	-0.10	1	8739
12:16:42	18.11	18.12	18.12	-0.10	1	8738
12:15:35	18.11	18.12	18.12	-0.10	1	8737
12:15:05	18.11	18.12	18.12	-0.10	1	8736
12:14:22	18.11	18.12	18.12	-0.10	1	8735
12:14:09	18.11	18.12	18.12	-0.10	2	8734
12:14:08	18.11	18.12	18.12	-0.10	2	8732
12:12:38	18.10	18.12	18.12	-0.10	1	8730
12:12:35	18.10	18.11	18.11	-0.11	5	8729
12:12:34	18.11	18.12	18.11	-0.11	4	8724
12:12:30	18.11	18.12	18.12	-0.10	1	8720
12:10:46	18.11	18.12	18.11	-0.11	30	8719
12:10:28	18.11	18.12	18.12	-0.10	10	8689
12:10:00	18.11	18.12	18.12	-0.10	2	8679
12:09:53	18.11	18.12	18.12	-0.10	2	8677
12:09:53	18.11	18.12	18.12	-0.10	10	8675
12:09:44	18.11	18.12	18.12	-0.10	1	8665
12:09:44	18.11	18.12	18.11	-0.11	12	8664
12:09:31	18.11	18.12	18.12	-0.10	1	8652
12:08:18	18.11	18.12	18.12	-0.10	4	8651
12:07:26	18.11	18.12	18.12	-0.10	10	8647
12:06:57	18.11	18.12	18.12	-0.10	1	8637
12:06:55	18.11	18.12	18.12	-0.10	1	8636
12:06:46	18.11	18.12	18.12	-0.10	1	8635
12:06:24	18.11	18.12	18.12	-0.10	1	8634
12:06:15	18.11	18.12	18.12	-0.10	1	8633
12:05:01	18.11	18.12	18.12	-0.10	1	8632
12:03:25	18.11	18.12	18.12	-0.10	1	8631
12:03:08	18.11	18.12	18.12	-0.10	1	8630
12:02:45	18.11	18.12	18.11	-0.11	1	8629
12:01:16	18.11	18.12	18.11	-0.11	2	8628
12:01:07	18.11	18.12	18.12	-0.10	1	8626
12:00:53	18.10	18.11	18.11	-0.11	1	8625
12:00:53	18.11	18.12	18.11	-0.11	2	8624
12:00:31	18.10	18.11	18.11	-0.11	3	8622
12:00:00	18.10	18.12	18.12	-0.10	1	8619
11:58:07	18.10	18.11	18.10	-0.12	2	8618
11:57:51	18.10	18.11	18.11	-0.11	1	8616
11:57:45	18.10	18.11	18.11	-0.11	1	8615
11:57:24	18.10	18.11	18.11	-0.11	1	8614
11:57:08	18.10	18.11	18.11	-0.11	1	8613
11:55:58	18.10	18.11	18.11	-0.11	2	8612
11:55:58	18.10	18.11	18.11	-0.11	3	8610
11:55:54	18.10	18.11	18.11	-0.11	1	8607
11:55:54	18.10	18.11	18.11	-0.11	2	8606
11:55:16	18.10	18.11	18.11	-0.11	1	8604
11:55:11	18.10	18.11	18.11	-0.11	2	8603
11:55:06	18.10	18.11	18.11	-0.11	7	8601
11:53:45	18.10	18.11	18.11	-0.11	1	8594
11:53:34	18.10	18.11	18.11	-0.11	6	8593
11:53:24	18.10	18.11	18.11	-0.11	1	8587
11:53:09	18.10	18.11	18.11	-0.11	3	8586
11:53:02	18.10	18.11	18.11	-0.11	9	8583
11:52:59	18.11	18.12	18.11	-0.11	2	8574
11:51:39	18.11	18.12	18.10	-0.12	3	8572
11:51:39	18.11	18.12	18.11	-0.11	17	8569
11:49:56	18.11	18.12	18.12	-0.10	2	8552
11:49:24	18.11	18.12	18.12	-0.10	1	8550
11:49:19	18.11	18.12	18.11	-0.11	5	8549
11:49:01	18.11	18.12	18.11	-0.11	200	8544
11:48:24	18.11	18.12	18.12	-0.10	1	8344
11:47:44	18.11	18.12	18.12	-0.10	2	8343
11:47:30	18.11	18.12	18.12	-0.10	1	8341
11:47:00	18.11	18.12	18.11	-0.11	15	8340
11:46:43	18.11	18.12	18.11	-0.11	1	8325
11:46:36	18.11	18.12	18.12	-0.10	1	8324
11:46:31	18.11	18.12	18.11	-0.11	200	8323
11:45:42	18.11	18.12	18.12	-0.10	8	8123
11:45:02	18.11	18.12	18.12	-0.10	2	8115
11:44:23	18.11	18.12	18.12	-0.10	1	8113
11:43:37	18.11	18.12	18.12	-0.10	2	8112
11:43:36	18.11	18.12	18.12	-0.10	1	8110
11:43:33	18.11	18.12	18.12	-0.10	1	8109
11:43:23	18.11	18.12	18.12	-0.10	18	8108
11:41:38	18.11	18.12	18.12	-0.10	8	8090
11:41:15	18.11	18.12	18.12	-0.10	1	8082
11:40:54	18.11	18.12	18.12	-0.10	5	8081
11:40:38	18.11	18.12	18.11	-0.11	1	8076
11:40:37	18.11	18.12	18.12	-0.10	10	8075
11:39:31	18.12	18.13	18.12	-0.10	34	8065
11:39:18	18.12	18.13	18.13	-0.09	10	8031
11:38:42	18.12	18.13	18.13	-0.09	2	8021
11:38:42	18.12	18.13	18.13	-0.09	1	8019
11:38:36	18.12	18.13	18.13	-0.09	15	8018
11:38:23	18.12	18.13	18.13	-0.09	1	8003
11:38:19	18.13	18.14	18.13	-0.09	23	8002
11:38:11	18.12	18.13	18.13	-0.09	16	7979
11:37:42	18.12	18.13	18.13	-0.09	1	7963
11:35:49	18.12	18.13	18.12	-0.10	5	7962
11:35:20	18.12	18.13	18.13	-0.09	1	7957
11:35:00	18.12	18.13	18.13	-0.09	1	7956
11:34:43	18.12	18.13	18.13	-0.09	20	7955
11:34:33	18.12	18.13	18.13	-0.09	1	7935
11:34:14	18.12	18.13	18.13	-0.09	1	7934
11:33:59	18.12	18.13	18.13	-0.09	5	7933
11:32:50	18.12	18.13	18.13	-0.09	5	7928
11:32:47	18.12	18.13	18.13	-0.09	1	7923
11:32:40	18.12	18.13	18.13	-0.09	10	7922
11:32:09	18.12	18.13	18.13	-0.09	2	7912
11:32:06	18.12	18.13	18.13	-0.09	1	7910
11:32:02	18.11	18.13	18.13	-0.09	1	7909
11:31:51	18.12	18.13	18.13	-0.09	5	7908
11:31:45	18.12	18.13	18.13	-0.09	1	7903
11:31:44	18.12	18.13	18.13	-0.09	1	7902
11:31:43	18.12	18.13	18.13	-0.09	1	7901
11:31:32	18.12	18.13	18.13	-0.09	1	7900
11:31:01	18.12	18.13	18.13	-0.09	200	7899
11:30:47	18.11	18.12	18.12	-0.10	1	7699
11:30:27	18.12	18.13	18.12	-0.10	4	7698
11:30:04	18.11	18.12	18.12	-0.10	1	7694
11:29:58	18.12	18.13	18.12	-0.10	1	7693
11:28:55	18.11	18.13	18.11	-0.11	1	7692
11:28:46	18.11	18.13	18.13	-0.09	1	7691
11:27:58	18.11	18.13	18.11	-0.11	18	7690
11:27:27	18.11	18.12	18.12	-0.10	1	7672
11:27:20	18.12	18.13	18.12	-0.10	17	7671
11:27:10	18.12	18.13	18.12	-0.10	20	7654
11:26:37	18.12	18.13	18.13	-0.09	10	7634
11:26:11	18.12	18.13	18.13	-0.09	1	7624
11:26:06	18.12	18.13	18.13	-0.09	3	7623
11:25:57	18.12	18.13	18.13	-0.09	1	7620
11:25:24	18.12	18.13	18.13	-0.09	1	7619
11:25:23	18.13	18.14	18.13	-0.09	21	7618
11:23:59	18.12	18.13	18.12	-0.10	2	7597
11:23:50	18.12	18.13	18.12	-0.10	1	7595
11:22:30	18.11	18.12	18.12	-0.10	1	7594
11:22:25	18.11	18.12	18.12	-0.10	1	7593
11:20:45	18.10	18.11	18.11	-0.11	50	7592
11:20:20	18.09	18.11	18.11	-0.11	1	7542
11:20:05	18.09	18.10	18.10	-0.12	33	7541
11:19:34	18.08	18.09	18.09	-0.13	6	7508
11:19:32	18.09	18.10	18.09	-0.13	4	7502
11:18:59	18.09	18.10	18.10	-0.12	5	7498
11:18:50	18.09	18.10	18.10	-0.12	1	7493
11:18:43	18.08	18.09	18.09	-0.13	1	7492
11:18:16	18.08	18.09	18.09	-0.13	1	7491
11:18:14	18.08	18.09	18.09	-0.13	2	7490
11:18:13	18.08	18.09	18.09	-0.13	4	7488
11:18:13	18.09	18.10	18.08	-0.14	112	7484
11:18:13	18.09	18.10	18.09	-0.13	11	7372
11:17:16	18.09	18.10	18.09	-0.13	77	7361
11:17:16	18.09	18.10	18.09	-0.13	123	7284
11:16:54	18.08	18.10	18.08	-0.14	123	7161
11:16:37	18.08	18.09	18.09	-0.13	1	7038
11:16:15	18.08	18.10	18.10	-0.12	1	7037
11:15:35	18.09	18.10	18.09	-0.13	1	7036
11:14:56	18.08	18.10	18.08	-0.14	1	7035
11:14:45	18.08	18.10	18.08	-0.14	123	7034
11:14:42	18.09	18.10	18.09	-0.13	1	6911
11:14:37	18.09	18.10	18.10	-0.12	2	6910
11:14:28	18.09	18.10	18.10	-0.12	1	6908
11:14:09	18.09	18.10	18.09	-0.13	1	6907
11:14:07	18.09	18.10	18.10	-0.12	1	6906
11:13:50	18.08	18.10	18.10	-0.12	1	6905
11:13:25	18.08	18.09	18.10	-0.12	6	6904
11:13:25	18.08	18.09	18.09	-0.13	4	6898
11:13:11	18.08	18.09	18.09	-0.13	1	6894
11:13:08	18.08	18.09	18.09	-0.13	1	6893
11:12:57	18.09	18.10	18.09	-0.13	1	6892
11:11:16	18.09	18.10	18.09	-0.13	5	6891
11:10:50	18.09	18.10	18.09	-0.13	5	6886
11:10:40	18.09	18.10	18.09	-0.13	1	6881
11:10:27	18.09	18.10	18.10	-0.12	15	6880
11:10:24	18.09	18.10	18.10	-0.12	1	6865
11:10:10	18.09	18.10	18.10	-0.12	1	6864
11:10:08	18.10	18.11	18.10	-0.12	2	6863
11:10:01	18.10	18.11	18.11	-0.11	1	6861
11:09:00	18.10	18.11	18.10	-0.12	3	6860
11:08:49	18.09	18.11	18.11	-0.11	1	6857
11:08:38	18.09	18.11	18.09	-0.13	3	6856
11:07:40	18.09	18.11	18.09	-0.13	3	6853
11:06:43	18.09	18.11	18.09	-0.13	3	6850
11:06:36	18.09	18.11	18.09	-0.13	3	6847
11:06:15	18.09	18.10	18.09	-0.13	1	6844
11:05:10	18.08	18.09	18.09	-0.13	3	6843
11:05:10	18.08	18.10	18.08	-0.14	32	6840
11:04:59	18.08	18.09	18.10	-0.12	7	6808
11:04:59	18.08	18.09	18.09	-0.13	3	6801
11:04:48	18.07	18.09	18.09	-0.13	1	6798
11:03:53	18.07	18.09	18.09	-0.13	10	6797
11:03:45	18.07	18.09	18.09	-0.13	1	6787
11:03:23	18.08	18.09	18.08	-0.14	8	6786
11:03:03	18.07	18.08	18.08	-0.14	2	6778
11:03:02	18.07	18.08	18.07	-0.15	20	6776
11:02:58	18.07	18.08	18.08	-0.14	1	6756
11:02:49	18.07	18.08	18.08	-0.14	2	6755
11:02:48	18.07	18.08	18.08	-0.14	1	6753
11:02:35	18.07	18.08	18.08	-0.14	1	6752
11:02:33	18.07	18.08	18.08	-0.14	1	6751
11:02:23	18.07	18.08	18.08	-0.14	2	6750
11:02:07	18.07	18.09	18.09	-0.13	1	6748
11:01:35	18.08	18.09	18.08	-0.14	2	6747
11:00:24	18.08	18.09	18.08	-0.14	1	6745
10:59:34	18.07	18.08	18.08	-0.14	12	6744
10:59:32	18.07	18.09	18.09	-0.13	1	6732
10:59:20	18.07	18.09	18.09	-0.13	1	6731
10:58:46	18.07	18.09	18.09	-0.13	1	6730
10:58:35	18.07	18.09	18.09	-0.13	2	6729
10:58:22	18.07	18.09	18.09	-0.13	5	6727
10:58:14	18.07	18.08	18.08	-0.14	1	6722
10:58:14	18.07	18.08	18.08	-0.14	1	6721
10:58:14	18.08	18.09	18.08	-0.14	3	6720
10:58:04	18.08	18.09	18.09	-0.13	1	6717
10:57:59	18.08	18.09	18.09	-0.13	1	6716
10:57:31	18.07	18.08	18.08	-0.14	1	6715
10:57:30	18.07	18.08	18.08	-0.14	1	6714
10:57:29	18.08	18.09	18.07	-0.15	9	6713
10:57:29	18.08	18.09	18.08	-0.14	1	6704
10:57:26	18.08	18.09	18.09	-0.13	1	6703
10:57:06	18.08	18.09	18.09	-0.13	1	6702
10:55:24	18.07	18.09	18.07	-0.15	1	6701
10:55:17	18.07	18.09	18.09	-0.13	100	6700
10:55:02	18.07	18.09	18.07	-0.15	1	6600
10:54:23	18.08	18.09	18.07	-0.15	15	6599
10:54:23	18.08	18.09	18.08	-0.14	35	6584
10:54:05	18.08	18.09	18.09	-0.13	1	6549
10:52:53	18.09	18.10	18.09	-0.13	1	6548
10:51:48	18.09	18.10	18.09	-0.13	5	6547
10:51:15	18.08	18.11	18.11	-0.11	1	6542
10:51:15	18.08	18.11	18.11	-0.11	1	6541
10:51:04	18.08	18.11	18.11	-0.11	1	6540
10:49:42	18.09	18.10	18.09	-0.13	1	6539
10:49:02	18.09	18.10	18.09	-0.13	1	6538
10:48:23	18.09	18.10	18.09	-0.13	1	6537
10:47:47	18.09	18.10	18.09	-0.13	16	6536
10:46:48	18.09	18.10	18.10	-0.12	1	6520
10:46:06	18.09	18.10	18.09	-0.13	3	6519
10:45:39	18.09	18.10	18.10	-0.12	1	6516
10:45:24	18.09	18.10	18.10	-0.12	1	6515
10:45:00	18.09	18.11	18.11	-0.11	1	6514
10:44:55	18.10	18.11	18.10	-0.12	6	6513
10:44:20	18.07	18.08	18.08	-0.14	114	6507
10:44:18	18.08	18.11	18.08	-0.14	86	6393
10:44:01	18.10	18.11	18.09	-0.13	63	6307
10:44:01	18.10	18.11	18.10	-0.12	2	6244
10:43:34	18.10	18.11	18.10	-0.12	1	6242
10:42:44	18.10	18.11	18.11	-0.11	14	6241
10:42:38	18.10	18.11	18.10	-0.12	2	6227
10:42:29	18.10	18.11	18.10	-0.12	6	6225
10:42:23	18.10	18.12	18.10	-0.12	2	6219
10:42:01	18.10	18.12	18.10	-0.12	1	6217
10:41:46	18.11	18.12	18.11	-0.11	1	6216
10:41:39	18.10	18.12	18.10	-0.12	6	6215
10:41:30	18.10	18.11	18.10	-0.12	2	6209
10:40:27	18.10	18.11	18.10	-0.12	6	6207
10:39:44	18.10	18.11	18.11	-0.11	1	6201
10:39:15	18.10	18.11	18.10	-0.12	31	6200
10:39:12	18.10	18.11	18.10	-0.12	5	6169
10:39:00	18.10	18.11	18.11	-0.11	1	6164
10:38:45	18.10	18.12	18.12	-0.10	1	6163
10:38:17	18.11	18.13	18.11	-0.11	6	6162
10:37:56	18.11	18.12	18.12	-0.10	2	6156
10:36:42	18.10	18.11	18.11	-0.11	1	6154
10:36:41	18.10	18.11	18.11	-0.11	1	6153
10:36:37	18.10	18.11	18.11	-0.11	1	6152
10:36:01	18.12	18.13	18.12	-0.10	4	6151
10:35:47	18.10	18.12	18.12	-0.10	1	6147
10:35:46	18.10	18.12	18.12	-0.10	1	6146
10:35:33	18.09	18.13	18.13	-0.09	16	6145
10:35:31	18.11	18.13	18.10	-0.12	190	6129
10:35:31	18.11	18.13	18.11	-0.11	10	5939
10:34:09	18.10	18.11	18.11	-0.11	1	5929
10:34:07	18.10	18.11	18.11	-0.11	5	5928
10:33:53	18.10	18.13	18.13	-0.09	1	5923
10:33:43	18.11	18.13	18.11	-0.11	3	5922
10:33:07	18.11	18.13	18.11	-0.11	13	5919
10:33:01	18.12	18.13	18.12	-0.10	3	5906
10:32:30	18.12	18.13	18.13	-0.09	1	5903
10:32:12	18.11	18.12	18.12	-0.10	49	5902
10:31:07	18.10	18.11	18.11	-0.11	22	5853
10:31:05	18.10	18.11	18.11	-0.11	1	5831
10:30:57	18.10	18.11	18.11	-0.11	10	5830
10:30:36	18.10	18.11	18.11	-0.11	1	5820
10:30:29	18.10	18.11	18.11	-0.11	1	5819
10:30:18	18.10	18.11	18.11	-0.11	1	5818
10:30:15	18.10	18.11	18.11	-0.11	1	5817
10:30:08	18.10	18.11	18.11	-0.11	1	5816
10:30:08	18.10	18.11	18.11	-0.11	5	5815
10:30:00	18.10	18.11	18.11	-0.11	2	5810
10:29:49	18.11	18.12	18.11	-0.11	2	5808
10:29:36	18.11	18.12	18.12	-0.10	1	5806
10:28:48	18.11	18.12	18.11	-0.11	1	5805
10:28:15	18.10	18.11	18.11	-0.11	15	5804
10:28:09	18.11	18.12	18.11	-0.11	17	5789
10:28:01	18.11	18.12	18.12	-0.10	1	5772
10:27:28	18.11	18.12	18.11	-0.11	5	5771
10:26:45	18.11	18.12	18.11	-0.11	9	5766
10:26:20	18.11	18.12	18.11	-0.11	2	5757
10:26:17	18.11	18.12	18.12	-0.10	1	5755
10:26:15	18.11	18.12	18.12	-0.10	1	5754
10:25:51	18.11	18.12	18.11	-0.11	3	5753
10:25:48	18.11	18.12	18.12	-0.10	1	5750
10:25:22	18.11	18.12	18.12	-0.10	1	5749
10:25:13	18.10	18.12	18.12	-0.10	1	5748
10:24:43	18.11	18.12	18.11	-0.11	9	5747
10:23:45	18.11	18.12	18.11	-0.11	31	5738
10:23:18	18.11	18.12	18.12	-0.10	1	5707
10:23:02	18.11	18.12	18.11	-0.11	12	5706
10:22:34	18.11	18.12	18.11	-0.11	1	5694
10:22:27	18.10	18.12	18.12	-0.10	2	5693
10:22:10	18.10	18.12	18.12	-0.10	1	5691
10:21:31	18.11	18.12	18.11	-0.11	30	5690
10:21:09	18.11	18.12	18.12	-0.10	1	5660
10:20:19	18.11	18.12	18.12	-0.10	1	5659
10:20:00	18.11	18.12	18.12	-0.10	1	5658
10:19:08	18.11	18.12	18.12	-0.10	8	5657
10:18:11	18.11	18.12	18.12	-0.10	2	5649
10:18:08	18.11	18.12	18.12	-0.10	5	5647
10:18:01	18.11	18.12	18.12	-0.10	1	5642
10:17:53	18.11	18.12	18.12	-0.10	2	5641
10:17:26	18.11	18.12	18.12	-0.10	5	5639
10:17:20	18.11	18.12	18.12	-0.10	5	5634
10:17:20	18.11	18.12	18.12	-0.10	1	5629
10:16:31	18.11	18.12	18.12	-0.10	1	5628
10:16:24	18.11	18.12	18.12	-0.10	1	5627
10:16:23	18.11	18.12	18.12	-0.10	4	5626
10:16:05	18.11	18.12	18.12	-0.10	4	5622
10:15:51	18.11	18.12	18.12	-0.10	1	5618
10:15:34	18.11	18.12	18.12	-0.10	1	5617
10:14:36	18.10	18.12	18.12	-0.10	1	5616
10:14:00	18.10	18.12	18.12	-0.10	3	5615
10:14:00	18.11	18.12	18.11	-0.11	44	5612
10:14:00	18.11	18.12	18.11	-0.11	1	5568
10:13:59	18.11	18.12	18.12	-0.10	2	5567
10:13:45	18.11	18.12	18.12	-0.10	1	5565
10:13:23	18.12	18.14	18.12	-0.10	1	5564
10:13:11	18.12	18.13	18.12	-0.10	1	5563
10:13:07	18.12	18.14	18.12	-0.10	8	5562
10:12:19	18.11	18.12	18.12	-0.10	7	5554
10:12:18	18.11	18.12	18.12	-0.10	1	5547
10:12:12	18.11	18.12	18.12	-0.10	1	5546
10:12:08	18.12	18.14	18.12	-0.10	1	5545
10:11:58	18.12	18.14	18.12	-0.10	34	5544
10:11:49	18.12	18.13	18.13	-0.09	2	5510
10:11:47	18.12	18.13	18.12	-0.10	5	5508
10:11:39	18.13	18.14	18.13	-0.09	20	5503
10:10:49	18.13	18.14	18.14	-0.08	9	5483
10:10:46	18.14	18.15	18.14	-0.08	33	5474
10:10:46	18.14	18.15	18.15	-0.07	1	5441
10:10:41	18.14	18.15	18.15	-0.07	1	5440
10:10:11	18.14	18.15	18.14	-0.08	2	5439
10:08:40	18.14	18.15	18.14	-0.08	9	5437
10:08:02	18.15	18.16	18.15	-0.07	1	5428
10:07:34	18.15	18.16	18.16	-0.06	10	5427
10:07:34	18.15	18.16	18.16	-0.06	2	5417
10:07:30	18.15	18.16	18.16	-0.06	1	5415
10:07:19	18.14	18.16	18.16	-0.06	2	5414
10:07:14	18.16	18.17	18.16	-0.06	6	5412
10:06:50	18.14	18.16	18.16	-0.06	2	5406
10:06:47	18.15	18.16	18.15	-0.07	12	5404
10:06:43	18.16	18.17	18.16	-0.06	4	5392
10:06:43	18.16	18.17	18.16	-0.06	2	5388
10:06:32	18.15	18.16	18.16	-0.06	4	5386
10:06:29	18.15	18.16	18.16	-0.06	12	5382
10:06:13	18.14	18.15	18.15	-0.07	44	5370
10:05:59	18.14	18.15	18.15	-0.07	1	5326
10:05:49	18.14	18.15	18.15	-0.07	1	5325
10:05:28	18.14	18.15	18.15	-0.07	1	5324
10:05:20	18.14	18.15	18.15	-0.07	1	5323
10:04:48	18.14	18.15	18.15	-0.07	1	5322
10:04:40	18.15	18.16	18.15	-0.07	1	5321
10:04:34	18.14	18.16	18.16	-0.06	1	5320
10:04:09	18.14	18.16	18.16	-0.06	10	5319
10:04:07	18.15	18.16	18.15	-0.07	18	5309
10:03:56	18.15	18.16	18.16	-0.06	5	5291
10:03:47	18.16	18.17	18.16	-0.06	1	5286
10:03:27	18.16	18.17	18.16	-0.06	4	5285
10:03:09	18.16	18.17	18.16	-0.06	3	5281
10:02:15	18.16	18.17	18.16	-0.06	21	5278
10:01:52	18.16	18.17	18.17	-0.05	1	5257
10:01:51	18.16	18.17	18.17	-0.05	1	5256
10:01:15	18.16	18.17	18.17	-0.05	1	5255
10:01:10	18.16	18.17	18.16	-0.06	1	5254
10:00:29	18.15	18.16	18.16	-0.06	1	5253
10:00:27	18.15	18.16	18.15	-0.07	20	5252
10:00:08	18.16	18.17	18.16	-0.06	2	5232
09:59:47	18.17	18.18	18.17	-0.05	1	5230
09:59:47	18.17	18.19	18.17	-0.05	6	5229
09:59:44	18.17	18.19	18.19	-0.03	1	5223
09:59:42	18.17	18.19	18.19	-0.03	2	5222
09:59:38	18.18	18.19	18.18	-0.04	21	5220
09:59:29	18.19	18.20	18.19	-0.03	18	5199
09:59:16	18.20	18.21	18.20	-0.02	1	5181
09:59:08	18.19	18.20	18.20	-0.02	1	5180
09:59:05	18.20	18.21	18.20	-0.02	4	5179
09:58:57	18.20	18.21	18.21	-0.01	1	5175
09:58:36	18.19	18.20	18.20	-0.02	244	5174
09:58:23	18.19	18.20	18.20	-0.02	5	4930
09:57:23	18.19	18.20	18.20	-0.02	5	4925
09:57:11	18.19	18.20	18.20	-0.02	1	4920
09:56:31	18.19	18.20	18.20	-0.02	2	4919
09:56:09	18.19	18.20	18.20	-0.02	1	4917
09:55:58	18.19	18.20	18.20	-0.02	1	4916
09:55:41	18.19	18.20	18.20	-0.02	1	4915
09:55:32	18.19	18.20	18.20	-0.02	1	4914
09:55:22	18.19	18.20	18.19	-0.03	5	4913
09:55:14	18.19	18.20	18.20	-0.02	5	4908
09:55:00	18.19	18.20	18.20	-0.02	1	4903
09:54:21	18.18	18.19	18.19	-0.03	87	4902
09:53:42	18.18	18.20	18.18	-0.04	8	4815
09:53:41	18.18	18.20	18.20	-0.02	2	4807
09:53:20	18.19	18.20	18.19	-0.03	1	4805
09:53:06	18.18	18.20	18.20	-0.02	1	4804
09:52:44	18.16	18.18	18.18	-0.04	1	4803
09:52:42	18.18	18.20	18.18	-0.04	10	4802
09:52:42	18.18	18.20	18.18	-0.04	10	4792
09:52:29	18.18	18.20	18.18	-0.04	17	4782
09:52:27	18.18	18.20	18.20	-0.02	5	4765
09:52:08	18.18	18.21	18.21	-0.01	1	4760
09:52:01	18.18	18.21	18.21	-0.01	2	4759
09:51:59	18.19	18.21	18.19	-0.03	18	4757
09:51:53	18.20	18.21	18.20	-0.02	20	4739
09:51:40	18.20	18.21	18.21	-0.01	1	4719
09:51:30	18.20	18.21	18.21	-0.01	5	4718
09:51:29	18.20	18.21	18.21	-0.01	2	4713
09:51:02	18.19	18.21	18.21	-0.01	1	4711
09:50:58	18.20	18.22	18.20	-0.02	2	4710
09:50:50	18.22	18.24	18.22	0	50	4708
09:50:50	18.23	18.24	18.23	+0.01	1	4658
09:50:46	18.24	18.25	18.24	+0.02	20	4657
09:50:35	18.24	18.25	18.24	+0.02	7	4637
09:50:04	18.23	18.24	18.24	+0.02	150	4630
09:50:00	18.23	18.24	18.23	+0.01	3	4480
09:49:55	18.24	18.25	18.24	+0.02	1	4477
09:49:32	18.23	18.25	18.23	+0.01	1	4476
09:49:24	18.24	18.25	18.24	+0.02	1	4475
09:49:18	18.23	18.24	18.24	+0.02	11	4474
09:49:08	18.21	18.24	18.24	+0.02	1	4463
09:49:07	18.21	18.23	18.23	+0.01	123	4462
09:49:06	18.21	18.23	18.23	+0.01	4	4339
09:49:02	18.20	18.22	18.22	0	10	4335
09:49:01	18.20	18.21	18.21	-0.01	103	4325
09:48:59	18.20	18.21	18.21	-0.01	1	4222
09:48:48	18.20	18.21	18.21	-0.01	1	4221
09:48:45	18.20	18.21	18.21	-0.01	1	4220
09:48:35	18.20	18.21	18.21	-0.01	1	4219
09:48:32	18.21	18.22	18.21	-0.01	200	4218
09:48:07	18.20	18.21	18.21	-0.01	1	4018
09:48:02	18.19	18.21	18.21	-0.01	13	4017
09:48:02	18.20	18.21	18.20	-0.02	15	4004
09:47:26	18.20	18.21	18.21	-0.01	5	3989
09:47:26	18.20	18.21	18.21	-0.01	1	3984
09:47:21	18.20	18.21	18.21	-0.01	5	3983
09:47:10	18.20	18.21	18.20	-0.02	1	3978
09:46:40	18.19	18.20	18.20	-0.02	111	3977
09:46:23	18.18	18.19	18.19	-0.03	25	3866
09:46:22	18.19	18.20	18.19	-0.03	7	3841
09:46:20	18.19	18.20	18.20	-0.02	5	3834
09:46:14	18.19	18.20	18.19	-0.03	50	3829
09:45:45	18.19	18.20	18.20	-0.02	2	3779
09:45:37	18.19	18.20	18.20	-0.02	5	3777
09:45:01	18.19	18.20	18.19	-0.03	1	3772
09:45:01	18.19	18.20	18.19	-0.03	126	3771
09:44:52	18.19	18.20	18.20	-0.02	1	3645
09:44:41	18.18	18.19	18.19	-0.03	5	3644
09:44:36	18.18	18.19	18.19	-0.03	1	3639
09:44:36	18.18	18.19	18.19	-0.03	5	3638
09:43:45	18.17	18.18	18.18	-0.04	64	3633
09:43:45	18.17	18.18	18.17	-0.05	11	3569
09:43:44	18.17	18.18	18.17	-0.05	1	3558
09:43:42	18.16	18.17	18.17	-0.05	83	3557
09:43:42	18.15	18.16	18.16	-0.06	24	3474
09:43:42	18.14	18.16	18.16	-0.06	1	3450
09:43:42	18.14	18.15	18.15	-0.07	23	3449
09:43:41	18.14	18.15	18.15	-0.07	1	3426
09:43:41	18.13	18.14	18.14	-0.08	10	3425
09:43:41	18.13	18.14	18.14	-0.08	60	3415
09:43:35	18.13	18.14	18.14	-0.08	1	3355
09:43:25	18.13	18.14	18.14	-0.08	1	3354
09:42:30	18.13	18.14	18.14	-0.08	1	3353
09:41:35	18.13	18.14	18.14	-0.08	1	3352
09:41:31	18.12	18.13	18.13	-0.09	105	3351
09:41:02	18.12	18.13	18.12	-0.10	50	3246
09:41:01	18.12	18.13	18.12	-0.10	50	3196
09:40:50	18.11	18.12	18.12	-0.10	106	3146
09:40:36	18.11	18.12	18.12	-0.10	1	3040
09:40:36	18.11	18.12	18.12	-0.10	1	3039
09:40:31	18.11	18.12	18.12	-0.10	1	3038
09:40:01	18.11	18.12	18.12	-0.10	1	3037
09:39:58	18.11	18.12	18.12	-0.10	2	3036
09:39:16	18.11	18.12	18.12	-0.10	1	3034
09:39:13	18.11	18.12	18.12	-0.10	1	3033
09:39:01	18.11	18.12	18.12	-0.10	10	3032
09:38:36	18.11	18.12	18.12	-0.10	1	3022
09:38:35	18.11	18.12	18.12	-0.10	1	3021
09:38:26	18.11	18.12	18.12	-0.10	2	3020
09:38:16	18.11	18.12	18.12	-0.10	1	3018
09:38:07	18.11	18.12	18.12	-0.10	1	3017
09:38:03	18.11	18.12	18.12	-0.10	1	3016
09:37:41	18.11	18.12	18.12	-0.10	1	3015
09:37:09	18.11	18.12	18.12	-0.10	1	3014
09:37:07	18.11	18.12	18.12	-0.10	2	3013
09:37:02	18.11	18.12	18.12	-0.10	1	3011
09:37:01	18.12	18.13	18.12	-0.10	104	3010
09:36:31	18.12	18.13	18.13	-0.09	1	2906
09:36:26	18.12	18.13	18.13	-0.09	20	2905
09:36:15	18.12	18.13	18.13	-0.09	1	2885
09:35:54	18.12	18.14	18.14	-0.08	1	2884
09:35:43	18.12	18.14	18.14	-0.08	1	2883
09:35:37	18.12	18.13	18.13	-0.09	1	2882
09:35:31	18.13	18.14	18.13	-0.09	37	2881
09:35:31	18.13	18.14	18.14	-0.08	1	2844
09:35:13	18.13	18.14	18.14	-0.08	1	2843
09:34:47	18.13	18.14	18.14	-0.08	100	2842
09:34:44	18.13	18.14	18.14	-0.08	1	2742
09:34:31	18.13	18.14	18.14	-0.08	3	2741
09:34:26	18.13	18.14	18.14	-0.08	1	2738
09:34:25	18.13	18.14	18.14	-0.08	10	2737
09:34:11	18.13	18.14	18.14	-0.08	1	2727
09:34:11	18.13	18.14	18.13	-0.09	1	2726
09:32:50	18.12	18.13	18.13	-0.09	1	2725
09:32:46	18.12	18.13	18.13	-0.09	1	2724
09:31:25	18.12	18.13	18.12	-0.10	2	2723
09:31:25	18.12	18.13	18.13	-0.09	50	2721
09:31:11	18.12	18.13	18.13	-0.09	3	2671
09:31:03	18.13	18.14	18.13	-0.09	9	2668
09:30:27	18.12	18.13	18.13	-0.09	1	2659
09:30:14	18.12	18.13	18.13	-0.09	3	2658
09:30:14	18.12	18.13	18.13	-0.09	10	2655
09:30:03	18.12	18.13	18.13	-0.09	1	2645
09:30:01	18.12	18.14	18.14	-0.08	1	2644
09:29:52	18.12	18.14	18.14	-0.08	1	2643
09:29:34	18.12	18.13	18.13	-0.09	2	2642
09:29:25	18.13	18.14	18.13	-0.09	10	2640
09:29:20	18.12	18.13	18.13	-0.09	100	2630
09:29:17	18.12	18.14	18.14	-0.08	2	2530
09:28:57	18.12	18.13	18.13	-0.09	1	2528
09:28:33	18.12	18.13	18.13	-0.09	1	2527
09:28:32	18.12	18.13	18.13	-0.09	1	2526
09:28:19	18.13	18.14	18.13	-0.09	2	2525
09:28:11	18.12	18.13	18.13	-0.09	100	2523
09:28:07	18.12	18.13	18.12	-0.10	5	2423
09:27:57	18.12	18.13	18.12	-0.10	2	2418
09:27:56	18.12	18.13	18.13	-0.09	3	2416
09:27:46	18.12	18.13	18.13	-0.09	1	2413
09:26:59	18.10	18.11	18.11	-0.11	50	2412
09:26:49	18.07	18.10	18.10	-0.12	3	2362
09:26:35	18.09	18.10	18.10	-0.12	1	2359
09:26:35	18.09	18.10	18.10	-0.12	2	2358
09:26:35	18.08	18.09	18.09	-0.13	141	2356
09:26:35	18.08	18.09	18.09	-0.13	60	2215
09:26:31	18.08	18.09	18.09	-0.13	1	2155
09:26:00	18.05	18.09	18.09	-0.13	3	2154
09:25:45	18.05	18.07	18.07	-0.15	1	2151
09:25:45	18.05	18.06	18.06	-0.16	1	2150
09:25:27	18.05	18.06	18.06	-0.16	1	2149
09:24:48	18.05	18.06	18.06	-0.16	1	2148
09:24:13	18.04	18.05	18.05	-0.17	1	2147
09:24:05	18.03	18.04	18.04	-0.18	2	2146
09:24:04	18.03	18.04	18.04	-0.18	1	2144
09:24:01	18.04	18.06	18.04	-0.18	37	2143
09:23:59	18.05	18.06	18.04	-0.18	2	2106
09:23:59	18.05	18.06	18.05	-0.17	2	2104
09:23:47	18.05	18.06	18.05	-0.17	152	2102
09:23:31	18.05	18.06	18.06	-0.16	1	1950
09:23:26	18.05	18.06	18.06	-0.16	1	1949
09:23:24	18.05	18.07	18.07	-0.15	1	1948
09:23:24	18.06	18.07	18.06	-0.16	91	1947
09:22:55	18.06	18.07	18.07	-0.15	1	1856
09:22:53	18.06	18.07	18.07	-0.15	3	1855
09:22:45	18.07	18.08	18.07	-0.15	3	1852
09:22:36	18.07	18.08	18.07	-0.15	29	1849
09:22:29	18.07	18.08	18.08	-0.14	1	1820
09:22:18	18.07	18.08	18.08	-0.14	2	1819
09:22:12	18.07	18.08	18.08	-0.14	1	1817
09:22:00	18.07	18.08	18.08	-0.14	5	1816
09:21:28	18.07	18.08	18.07	-0.15	1	1811
09:20:46	18.07	18.08	18.07	-0.15	119	1810
09:20:44	18.07	18.08	18.07	-0.15	20	1691
09:20:27	18.07	18.09	18.07	-0.15	1	1671
09:20:20	18.08	18.09	18.08	-0.14	1	1670
09:20:13	18.07	18.08	18.08	-0.14	1	1669
09:20:12	18.08	18.09	18.08	-0.14	6	1668
09:19:58	18.08	18.09	18.08	-0.14	110	1662
09:19:48	18.08	18.09	18.09	-0.13	1	1552
09:19:45	18.08	18.09	18.09	-0.13	2	1551
09:19:30	18.08	18.09	18.09	-0.13	2	1549
09:19:29	18.08	18.09	18.09	-0.13	2	1547
09:19:22	18.08	18.09	18.09	-0.13	1	1545
09:19:18	18.08	18.09	18.09	-0.13	1	1544
09:18:49	18.08	18.09	18.09	-0.13	5	1543
09:18:21	18.08	18.09	18.09	-0.13	1	1538
09:18:07	18.08	18.09	18.09	-0.13	2	1537
09:18:00	18.08	18.09	18.09	-0.13	1	1535
09:17:57	18.08	18.09	18.09	-0.13	10	1534
09:17:56	18.08	18.09	18.09	-0.13	1	1524
09:17:50	18.08	18.09	18.09	-0.13	2	1523
09:17:30	18.08	18.09	18.09	-0.13	2	1521
09:17:25	18.08	18.09	18.09	-0.13	8	1519
09:17:23	18.08	18.09	18.09	-0.13	1	1511
09:17:17	18.08	18.09	18.09	-0.13	1	1510
09:17:12	18.08	18.09	18.09	-0.13	1	1509
09:17:09	18.08	18.09	18.09	-0.13	1	1508
09:16:54	18.08	18.09	18.09	-0.13	1	1507
09:16:31	18.08	18.09	18.09	-0.13	3	1506
09:16:26	18.08	18.09	18.09	-0.13	1	1503
09:16:01	18.08	18.09	18.09	-0.13	1	1502
09:15:59	18.08	18.09	18.09	-0.13	1	1501
09:15:56	18.08	18.09	18.09	-0.13	3	1500
09:15:55	18.08	18.09	18.09	-0.13	1	1497
09:15:55	18.08	18.09	18.09	-0.13	1	1496
09:15:12	18.08	18.09	18.09	-0.13	1	1495
09:14:55	18.09	18.10	18.09	-0.13	1	1494
09:14:55	18.09	18.10	18.10	-0.12	1	1493
09:14:45	18.09	18.10	18.09	-0.13	4	1492
09:14:42	18.09	18.10	18.09	-0.13	1	1488
09:13:46	18.07	18.08	18.08	-0.14	4	1487
09:13:46	18.07	18.08	18.08	-0.14	1	1483
09:13:40	18.07	18.08	18.08	-0.14	1	1482
09:13:30	18.07	18.08	18.08	-0.14	3	1481
09:12:31	18.07	18.08	18.07	-0.15	19	1478
09:12:30	18.07	18.08	18.08	-0.14	1	1459
09:12:13	18.06	18.08	18.06	-0.16	2	1458
09:11:52	18.05	18.06	18.06	-0.16	138	1456
09:11:43	18.06	18.08	18.06	-0.16	67	1318
09:11:31	18.07	18.08	18.07	-0.15	10	1251
09:11:25	18.07	18.08	18.08	-0.14	2	1241
09:10:58	18.06	18.07	18.06	-0.16	2	1239
09:10:46	18.06	18.07	18.07	-0.15	6	1237
09:10:45	18.06	18.07	18.07	-0.15	5	1231
09:10:40	18.06	18.07	18.07	-0.15	1	1226
09:10:35	18.07	18.08	18.07	-0.15	2	1225
09:10:09	18.06	18.07	18.07	-0.15	3	1223
09:10:06	18.06	18.07	18.07	-0.15	1	1220
09:10:04	18.06	18.07	18.07	-0.15	1	1219
09:10:04	18.06	18.07	18.07	-0.15	10	1218
09:10:01	18.07	18.08	18.07	-0.15	3	1208
09:09:57	18.07	18.08	18.07	-0.15	1	1205
09:09:55	18.07	18.08	18.07	-0.15	1	1204
09:09:54	18.07	18.08	18.07	-0.15	1	1203
09:09:53	18.07	18.08	18.07	-0.15	1	1202
09:09:52	18.07	18.08	18.07	-0.15	1	1201
09:09:51	18.07	18.08	18.07	-0.15	1	1200
09:09:50	18.07	18.08	18.07	-0.15	1	1199
09:09:49	18.06	18.07	18.07	-0.15	2	1198
09:09:37	18.06	18.07	18.07	-0.15	2	1196
09:09:34	18.06	18.07	18.07	-0.15	1	1194
09:09:29	18.06	18.07	18.07	-0.15	1	1193
09:09:28	18.06	18.07	18.06	-0.16	1	1192
09:09:27	18.06	18.07	18.06	-0.16	1	1191
09:09:23	18.06	18.07	18.07	-0.15	1	1190
09:09:23	18.06	18.07	18.07	-0.15	1	1189
09:09:17	18.06	18.07	18.07	-0.15	1	1188
09:09:11	18.06	18.07	18.07	-0.15	1	1187
09:09:07	18.06	18.07	18.07	-0.15	2	1186
09:09:03	18.06	18.07	18.07	-0.15	2	1184
09:09:02	18.06	18.07	18.07	-0.15	1	1182
09:09:01	18.07	18.08	18.07	-0.15	9	1181
09:08:58	18.07	18.08	18.08	-0.14	3	1172
09:08:57	18.07	18.08	18.08	-0.14	1	1169
09:08:48	18.07	18.08	18.08	-0.14	1	1168
09:08:38	18.06	18.07	18.07	-0.15	1	1167
09:08:31	18.06	18.07	18.07	-0.15	1	1166
09:08:29	18.06	18.07	18.07	-0.15	2	1165
09:08:19	18.07	18.08	18.07	-0.15	30	1163
09:08:09	18.07	18.08	18.08	-0.14	5	1133
09:08:01	18.07	18.08	18.05	-0.17	149	1128
09:08:01	18.07	18.08	18.06	-0.16	43	979
09:08:01	18.07	18.08	18.07	-0.15	8	936
09:07:54	18.06	18.07	18.07	-0.15	1	928
09:07:46	18.06	18.07	18.08	-0.14	7	927
09:07:46	18.06	18.07	18.07	-0.15	3	920
09:07:10	18.06	18.07	18.06	-0.16	1	917
09:07:09	18.06	18.07	18.06	-0.16	1	916
09:07:08	18.06	18.07	18.06	-0.16	1	915
09:07:07	18.06	18.07	18.06	-0.16	1	914
09:07:06	18.06	18.07	18.06	-0.16	1	913
09:07:05	18.05	18.06	18.06	-0.16	1	912
09:06:59	18.05	18.06	18.06	-0.16	1	911
09:06:51	18.05	18.06	18.06	-0.16	1	910
09:06:50	18.05	18.06	18.05	-0.17	1	909
09:06:50	18.04	18.05	18.05	-0.17	3	908
09:06:42	18.07	18.08	18.05	-0.17	114	905
09:06:42	18.07	18.08	18.06	-0.16	55	791
09:06:42	18.07	18.08	18.07	-0.15	31	736
09:06:40	18.07	18.08	18.07	-0.15	1	705
09:06:39	18.06	18.08	18.06	-0.16	1	704
09:06:38	18.06	18.08	18.08	-0.14	1	703
09:06:38	18.06	18.08	18.06	-0.16	1	702
09:06:37	18.06	18.08	18.06	-0.16	1	701
09:06:35	18.06	18.08	18.06	-0.16	1	700
09:06:34	18.06	18.07	18.07	-0.15	5	699
09:06:31	18.07	18.08	18.07	-0.15	19	694
09:06:01	18.06	18.08	18.08	-0.14	1	675
09:05:57	18.07	18.08	18.07	-0.15	38	674
09:05:49	18.07	18.08	18.08	-0.14	10	636
09:05:46	18.07	18.08	18.08	-0.14	1	626
09:05:44	18.07	18.08	18.08	-0.14	10	625
09:05:30	18.08	18.09	18.08	-0.14	47	615
09:05:30	18.08	18.09	18.08	-0.14	1	568
09:05:30	18.08	18.09	18.09	-0.13	1	567
09:05:29	18.08	18.09	18.08	-0.14	1	566
09:05:28	18.08	18.09	18.08	-0.14	1	565
09:05:27	18.08	18.09	18.08	-0.14	1	564
09:05:18	18.08	18.09	18.08	-0.14	1	563
09:05:16	18.09	18.10	18.09	-0.13	45	562
09:05:12	18.09	18.10	18.10	-0.12	2	517
09:05:06	18.10	18.11	18.10	-0.12	50	515
09:05:05	18.10	18.11	18.10	-0.12	48	465
09:05:02	18.11	18.12	18.11	-0.11	7	417
09:04:52	18.12	18.13	18.12	-0.10	5	410
09:04:47	18.12	18.13	18.13	-0.09	1	405
09:04:38	18.12	18.14	18.12	-0.10	1	404
09:04:38	18.12	18.13	18.13	-0.09	2	403
09:04:37	18.12	18.13	18.12	-0.10	1	401
09:04:36	18.12	18.13	18.12	-0.10	1	400
09:04:34	18.12	18.13	18.12	-0.10	1	399
09:04:33	18.12	18.13	18.12	-0.10	1	398
09:04:31	18.12	18.13	18.12	-0.10	1	397
09:04:30	18.11	18.12	18.12	-0.10	2	396
09:04:23	18.10	18.12	18.12	-0.10	1	394
09:04:19	18.10	18.11	18.11	-0.11	1	393
09:04:11	18.12	18.13	18.12	-0.10	4	392
09:04:11	18.12	18.13	18.12	-0.10	1	388
09:04:10	18.12	18.13	18.12	-0.10	1	387
09:04:09	18.12	18.13	18.12	-0.10	1	386
09:04:08	18.12	18.13	18.12	-0.10	1	385
09:04:07	18.12	18.13	18.12	-0.10	1	384
09:04:04	18.13	18.14	18.13	-0.09	1	383
09:04:03	18.13	18.14	18.13	-0.09	1	382
09:04:02	18.13	18.14	18.13	-0.09	1	381
09:04:01	18.13	18.14	18.13	-0.09	1	380
09:04:01	18.13	18.14	18.13	-0.09	1	379
09:04:01	18.12	18.13	18.13	-0.09	1	378
09:04:00	18.12	18.13	18.12	-0.10	1	377
09:03:57	18.12	18.13	18.13	-0.09	1	376
09:03:49	18.12	18.13	18.12	-0.10	1	375
09:03:46	18.10	18.12	18.12	-0.10	2	374
09:03:44	18.10	18.12	18.12	-0.10	1	372
09:03:26	18.10	18.12	18.12	-0.10	2	371
09:03:24	18.10	18.12	18.12	-0.10	2	369
09:03:19	18.10	18.12	18.12	-0.10	1	367
09:03:17	18.11	18.12	18.12	-0.10	2	366
09:03:15	18.11	18.12	18.12	-0.10	1	364
09:03:14	18.11	18.12	18.12	-0.10	10	363
09:03:14	18.11	18.14	18.11	-0.11	1	353
09:03:13	18.11	18.13	18.13	-0.09	10	352
09:03:13	18.11	18.12	18.12	-0.10	1	342
09:03:13	18.11	18.12	18.12	-0.10	10	341
09:03:13	18.11	18.14	18.11	-0.11	1	331
09:03:12	18.11	18.13	18.13	-0.09	11	330
09:03:12	18.11	18.12	18.12	-0.10	10	319
09:03:12	18.11	18.13	18.11	-0.11	1	309
09:03:10	18.10	18.12	18.12	-0.10	3	308
09:03:10	18.10	18.11	18.11	-0.11	2	305
09:03:10	18.10	18.13	18.10	-0.12	1	303
09:03:10	18.10	18.11	18.12	-0.10	9	302
09:03:10	18.10	18.11	18.11	-0.11	1	293
09:03:10	18.09	18.10	18.11	-0.11	9	292
09:03:10	18.09	18.10	18.10	-0.12	1	283
09:03:09	18.09	18.11	18.11	-0.11	2	282
09:03:09	18.09	18.11	18.12	-0.10	1	280
09:03:09	18.09	18.11	18.11	-0.11	10	279
09:03:09	18.09	18.10	18.10	-0.12	1	269
09:03:08	18.09	18.11	18.11	-0.11	10	268
09:03:08	18.09	18.10	18.10	-0.12	1	258
09:03:07	18.09	18.10	18.10	-0.12	2	257
09:03:06	18.10	18.11	18.10	-0.12	1	255
09:03:06	18.10	18.11	18.10	-0.12	1	254
09:03:05	18.10	18.11	18.10	-0.12	1	253
09:03:03	18.11	18.12	18.11	-0.11	9	252
09:03:03	18.11	18.12	18.11	-0.11	10	243
09:03:03	18.11	18.12	18.11	-0.11	1	233
09:02:40	18.10	18.11	18.11	-0.11	10	232
09:02:30	18.10	18.11	18.10	-0.12	16	222
09:02:04	18.09	18.10	18.10	-0.12	1	206
09:01:54	18.09	18.10	18.10	-0.12	24	205
09:01:53	18.09	18.10	18.10	-0.12	1	181
09:01:52	18.09	18.10	18.10	-0.12	3	180
09:01:51	18.09	18.10	18.10	-0.12	1	177
09:01:45	18.09	18.10	18.10	-0.12	2	176
09:01:37	18.09	18.10	18.10	-0.12	1	174
09:01:25	18.09	18.10	18.10	-0.12	1	173
09:01:20	18.09	18.10	18.10	-0.12	5	172
09:01:15	18.08	18.09	18.09	-0.13	1	167
09:01:11	18.09	18.10	18.09	-0.13	1	166
09:01:04	18.09	18.11	18.08	-0.14	1	165
09:01:04	18.09	18.11	18.09	-0.13	2	164
09:00:58	18.09	18.11	18.09	-0.13	2	162
09:00:50	18.09	18.11	18.09	-0.13	1	160
09:00:44	18.08	18.11	18.08	-0.14	5	159
09:00:41	18.09	18.11	18.09	-0.13	1	154
09:00:35	18.07	18.11	18.11	-0.11	1	153
09:00:33	18.08	18.12	18.08	-0.14	2	152
09:00:29	18.11	18.12	18.11	-0.11	1	150
09:00:27	18.09	18.12	18.09	-0.13	6	149
09:00:24	18.10	18.12	18.10	-0.12	10	143
09:00:07	18.11	18.14	18.10	-0.12	48	133
09:00:07	18.11	18.14	18.11	-0.11	12	85
09:00:06	18.12	18.14	18.11	-0.11	5	73
09:00:06	18.12	18.14	18.12	-0.10	16	68
09:00:06	18.13	18.15	18.13	-0.09	7	52
09:00:06	--	--	18.14	-0.08	45	45

　

其他人也逛...

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Google TV Streamer (4K)

【王品集團】西堤套餐禮券15張

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

PChome 購物儲值10, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple iPhone 16 (128G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

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

【Hermes 愛馬仕】大地淡香水100ml

DJI NEO 暢飛套裝

Apple Pencil Pro

SAMSUNG Galaxy A55 5G (8G/256G)

(全新福利品)APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

大同：受惠芙蓉大樓資產交易前...

業外兩樣情中華車前3季獲利年...

我的自選股

即時重大訊息

‧鴻海10月營收8048億元創單月次...
‧三大法人買超台股92.25億元
‧AI伺服器加持英業達10月營收續...

加密貨幣

比特幣BTC	68748.49	6.36	0.01%
以太幣ETH	2441.59	-14.51	-0.59%
瑞波幣XRP	0.507062	0.00	0.82%
比特幣現金BCH	339.07	-1.22	-0.36%
萊特幣LTC	65.28	-1.63	-2.44%
卡達幣ADA	0.331966	0.00	-0.69%
波場幣TRX	0.161435	0.00	-2.26%
恆星幣XLM	0.092465	0.00	1.99%

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。