最新00676R反分割新受益憑證明年2月19日上市買賣熱門台灣首筆碳交易帶動 2筆碳權共750噸再上架

更新報價

國泰台灣領袖50 (00922) ETF 上市

21.94 ▲－－－－ 1.19億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	5,458	21.94	205	21.95	109	21.94	21.98	21.92	21.94

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	21.94	21.95	21.94	0	18	5458
13:30:00	21.94	21.95	21.94	0	243	5440
13:24:53	21.94	21.95	21.95	+0.01	1	5197
13:24:49	21.94	21.95	21.95	+0.01	1	5196
13:24:48	21.94	21.95	21.95	+0.01	1	5195
13:24:38	21.94	21.95	21.95	+0.01	1	5194
13:24:38	21.94	21.95	21.95	+0.01	1	5193
13:24:33	21.94	21.95	21.95	+0.01	1	5192
13:24:31	21.94	21.95	21.94	0	30	5191
13:24:27	21.94	21.95	21.95	+0.01	5	5161
13:24:12	21.94	21.95	21.95	+0.01	1	5156
13:24:08	21.94	21.95	21.95	+0.01	5	5155
13:24:05	21.94	21.95	21.95	+0.01	1	5150
13:23:22	21.94	21.95	21.95	+0.01	1	5149
13:23:01	21.94	21.95	21.94	0	2	5148
13:22:46	21.94	21.95	21.95	+0.01	1	5146
13:22:42	21.94	21.95	21.94	0	1	5145
13:22:39	21.94	21.95	21.95	+0.01	1	5144
13:22:33	21.94	21.95	21.95	+0.01	2	5143
13:22:20	21.94	21.95	21.94	0	1	5141
13:22:02	21.94	21.95	21.95	+0.01	1	5140
13:21:34	21.94	21.95	21.95	+0.01	57	5139
13:21:33	21.94	21.95	21.95	+0.01	10	5082
13:21:22	21.94	21.95	21.95	+0.01	2	5072
13:21:16	21.94	21.95	21.95	+0.01	5	5070
13:21:06	21.94	21.95	21.94	0	1	5065
13:20:44	21.94	21.95	21.95	+0.01	1	5064
13:20:31	21.94	21.95	21.95	+0.01	1	5063
13:20:25	21.94	21.95	21.95	+0.01	1	5062
13:20:24	21.94	21.95	21.94	0	2	5061
13:19:58	21.94	21.95	21.94	0	1	5059
13:19:38	21.94	21.95	21.94	0	1	5058
13:19:26	21.94	21.95	21.94	0	1	5057
13:19:18	21.94	21.95	21.94	0	1	5056
13:19:18	21.94	21.95	21.94	0	1	5055
13:18:25	21.94	21.95	21.95	+0.01	1	5054
13:18:07	21.94	21.95	21.95	+0.01	1	5053
13:17:08	21.94	21.95	21.94	0	1	5052
13:17:06	21.94	21.95	21.94	0	2	5051
13:16:27	21.94	21.95	21.94	0	5	5049
13:16:15	21.94	21.95	21.95	+0.01	1	5044
13:16:08	21.94	21.95	21.94	0	1	5043
13:15:50	21.94	21.95	21.95	+0.01	10	5042
13:15:44	21.94	21.95	21.95	+0.01	2	5032
13:15:29	21.94	21.95	21.95	+0.01	1	5030
13:15:05	21.94	21.95	21.94	0	2	5029
13:15:01	21.94	21.95	21.95	+0.01	1	5027
13:15:00	21.94	21.95	21.95	+0.01	1	5026
13:14:41	21.94	21.95	21.94	0	2	5025
13:14:31	21.94	21.95	21.94	0	5	5023
13:14:15	21.94	21.95	21.94	0	5	5018
13:13:38	21.94	21.95	21.95	+0.01	5	5013
13:13:24	21.94	21.95	21.95	+0.01	1	5008
13:13:18	21.94	21.95	21.95	+0.01	30	5007
13:13:00	21.94	21.95	21.94	0	1	4977
13:12:52	21.94	21.95	21.95	+0.01	1	4976
13:12:49	21.94	21.95	21.95	+0.01	2	4975
13:12:31	21.94	21.95	21.94	0	1	4973
13:11:55	21.94	21.95	21.95	+0.01	5	4972
13:11:45	21.94	21.95	21.95	+0.01	1	4967
13:11:33	21.94	21.95	21.95	+0.01	2	4966
13:11:04	21.94	21.95	21.95	+0.01	1	4964
13:10:48	21.94	21.95	21.95	+0.01	2	4963
13:10:20	21.94	21.95	21.95	+0.01	10	4961
13:10:14	21.94	21.95	21.95	+0.01	1	4951
13:09:58	21.94	21.95	21.95	+0.01	1	4950
13:09:14	21.94	21.95	21.95	+0.01	1	4949
13:08:40	21.94	21.95	21.95	+0.01	1	4948
13:08:38	21.94	21.95	21.95	+0.01	1	4947
13:08:10	21.94	21.95	21.95	+0.01	1	4946
13:07:36	21.94	21.95	21.95	+0.01	1	4945
13:07:07	21.94	21.95	21.95	+0.01	1	4944
13:07:03	21.94	21.95	21.95	+0.01	1	4943
13:06:03	21.94	21.95	21.95	+0.01	1	4942
13:05:30	21.94	21.95	21.95	+0.01	1	4941
13:05:14	21.94	21.95	21.95	+0.01	1	4940
13:05:13	21.94	21.95	21.94	0	1	4939
13:05:11	21.94	21.95	21.95	+0.01	3	4938
13:04:59	21.94	21.95	21.95	+0.01	1	4935
13:04:56	21.94	21.95	21.94	0	1	4934
13:04:48	21.94	21.95	21.94	0	1	4933
13:04:37	21.94	21.95	21.94	0	1	4932
13:04:36	21.94	21.95	21.94	0	1	4931
13:04:34	21.94	21.95	21.94	0	1	4930
13:03:31	21.94	21.95	21.94	0	12	4929
13:03:28	21.94	21.95	21.95	+0.01	1	4917
13:03:00	21.94	21.95	21.95	+0.01	57	4916
13:02:51	21.94	21.95	21.94	0	1	4859
13:02:43	21.94	21.95	21.95	+0.01	2	4858
13:02:41	21.94	21.95	21.95	+0.01	1	4856
13:02:35	21.94	21.95	21.95	+0.01	1	4855
13:02:34	21.94	21.95	21.95	+0.01	1	4854
13:02:21	21.94	21.95	21.95	+0.01	1	4853
13:02:17	21.94	21.95	21.95	+0.01	2	4852
13:01:18	21.94	21.95	21.95	+0.01	1	4850
13:01:12	21.94	21.95	21.95	+0.01	1	4849
13:00:55	21.94	21.95	21.94	0	2	4848
13:00:50	21.94	21.95	21.94	0	2	4846
13:00:33	21.94	21.95	21.94	0	5	4844
13:00:28	21.94	21.95	21.94	0	2	4839
13:00:05	21.94	21.95	21.95	+0.01	3	4837
12:59:53	21.94	21.95	21.94	0	1	4834
12:58:59	21.94	21.95	21.94	0	2	4833
12:58:48	21.94	21.95	21.94	0	2	4831
12:58:42	21.94	21.95	21.94	0	3	4829
12:58:16	21.94	21.95	21.94	0	2	4826
12:57:42	21.94	21.95	21.95	+0.01	1	4824
12:57:00	21.94	21.95	21.95	+0.01	1	4823
12:56:55	21.94	21.95	21.95	+0.01	1	4822
12:56:49	21.94	21.95	21.94	0	1	4821
12:56:31	21.94	21.95	21.95	+0.01	1	4820
12:56:25	21.94	21.95	21.95	+0.01	1	4819
12:55:41	21.94	21.95	21.95	+0.01	1	4818
12:55:11	21.94	21.95	21.95	+0.01	1	4817
12:55:09	21.94	21.95	21.95	+0.01	2	4816
12:54:57	21.94	21.95	21.95	+0.01	1	4814
12:54:55	21.94	21.95	21.95	+0.01	1	4813
12:54:07	21.94	21.95	21.95	+0.01	1	4812
12:53:49	21.94	21.95	21.94	0	1	4811
12:53:39	21.94	21.95	21.95	+0.01	1	4810
12:52:57	21.94	21.95	21.95	+0.01	1	4809
12:52:33	21.94	21.95	21.95	+0.01	1	4808
12:51:59	21.94	21.95	21.95	+0.01	1	4807
12:51:56	21.94	21.95	21.95	+0.01	1	4806
12:51:43	21.94	21.95	21.95	+0.01	1	4805
12:51:21	21.94	21.95	21.95	+0.01	5	4804
12:50:49	21.94	21.95	21.95	+0.01	1	4799
12:50:29	21.94	21.95	21.95	+0.01	10	4798
12:50:09	21.94	21.95	21.95	+0.01	1	4788
12:50:05	21.94	21.95	21.95	+0.01	1	4787
12:49:49	21.95	21.96	21.95	+0.01	1	4786
12:49:42	21.95	21.96	21.95	+0.01	1	4785
12:48:27	21.95	21.96	21.95	+0.01	1	4784
12:47:52	21.95	21.96	21.95	+0.01	23	4783
12:47:48	21.95	21.96	21.95	+0.01	1	4760
12:47:31	21.95	21.96	21.96	+0.02	10	4759
12:47:16	21.95	21.96	21.96	+0.02	1	4749
12:46:10	21.95	21.96	21.96	+0.02	1	4748
12:45:39	21.95	21.96	21.95	+0.01	1	4747
12:45:33	21.95	21.96	21.95	+0.01	2	4746
12:45:28	21.95	21.96	21.95	+0.01	1	4744
12:45:21	21.95	21.96	21.95	+0.01	10	4743
12:45:09	21.95	21.96	21.95	+0.01	5	4733
12:44:52	21.95	21.96	21.95	+0.01	14	4728
12:44:36	21.94	21.95	21.95	+0.01	63	4714
12:44:33	21.94	21.95	21.95	+0.01	1	4651
12:44:14	21.94	21.95	21.95	+0.01	10	4650
12:44:13	21.94	21.95	21.94	0	10	4640
12:44:13	21.94	21.95	21.95	+0.01	1	4630
12:43:00	21.94	21.95	21.94	0	10	4629
12:42:28	21.94	21.95	21.95	+0.01	10	4619
12:42:08	21.94	21.95	21.95	+0.01	1	4609
12:41:59	21.94	21.95	21.95	+0.01	2	4608
12:41:49	21.94	21.95	21.95	+0.01	5	4606
12:41:18	21.94	21.95	21.95	+0.01	1	4601
12:41:15	21.94	21.95	21.95	+0.01	2	4600
12:41:05	21.94	21.95	21.95	+0.01	10	4598
12:40:38	21.94	21.95	21.95	+0.01	1	4588
12:40:32	21.94	21.95	21.95	+0.01	1	4587
12:40:23	21.94	21.95	21.95	+0.01	1	4586
12:40:22	21.94	21.95	21.95	+0.01	1	4585
12:39:45	21.94	21.95	21.95	+0.01	1	4584
12:39:41	21.94	21.95	21.95	+0.01	1	4583
12:39:15	21.94	21.95	21.95	+0.01	1	4582
12:39:14	21.94	21.95	21.95	+0.01	1	4581
12:38:58	21.94	21.95	21.95	+0.01	1	4580
12:38:57	21.94	21.95	21.95	+0.01	1	4579
12:38:26	21.94	21.95	21.95	+0.01	2	4578
12:37:55	21.94	21.95	21.95	+0.01	5	4576
12:37:29	21.94	21.95	21.95	+0.01	1	4571
12:37:07	21.94	21.95	21.95	+0.01	1	4570
12:36:47	21.94	21.95	21.95	+0.01	2	4569
12:34:37	21.94	21.96	21.96	+0.02	1	4567
12:34:09	21.95	21.96	21.95	+0.01	1	4566
12:33:52	21.95	21.96	21.95	+0.01	10	4565
12:33:49	21.95	21.96	21.95	+0.01	1	4555
12:33:08	21.94	21.95	21.95	+0.01	9	4554
12:32:51	21.94	21.95	21.95	+0.01	2	4545
12:32:46	21.94	21.95	21.95	+0.01	2	4543
12:32:04	21.94	21.95	21.95	+0.01	1	4541
12:31:49	21.94	21.95	21.95	+0.01	1	4540
12:31:44	21.94	21.95	21.95	+0.01	1	4539
12:31:24	21.95	21.96	21.95	+0.01	3	4538
12:31:16	21.95	21.96	21.95	+0.01	1	4535
12:31:14	21.95	21.96	21.96	+0.02	2	4534
12:30:19	21.94	21.96	21.96	+0.02	3	4532
12:30:15	21.94	21.95	21.95	+0.01	5	4529
12:30:02	21.94	21.95	21.95	+0.01	1	4524
12:30:02	21.94	21.95	21.95	+0.01	1	4523
12:29:41	21.94	21.95	21.95	+0.01	1	4522
12:29:21	21.94	21.95	21.95	+0.01	1	4521
12:29:12	21.94	21.95	21.95	+0.01	3	4520
12:29:11	21.95	21.96	21.95	+0.01	1	4517
12:29:07	21.95	21.96	21.95	+0.01	1	4516
12:29:02	21.95	21.96	21.95	+0.01	3	4515
12:29:01	21.95	21.96	21.96	+0.02	1	4512
12:28:56	21.95	21.96	21.95	+0.01	10	4511
12:28:51	21.95	21.96	21.96	+0.02	1	4501
12:28:30	21.95	21.96	21.95	+0.01	10	4500
12:28:22	21.95	21.96	21.95	+0.01	5	4490
12:28:21	21.95	21.96	21.96	+0.02	1	4485
12:28:04	21.95	21.96	21.95	+0.01	3	4484
12:28:02	21.95	21.96	21.96	+0.02	1	4481
12:28:01	21.95	21.96	21.96	+0.02	1	4480
12:27:56	21.95	21.96	21.95	+0.01	5	4479
12:27:41	21.95	21.96	21.96	+0.02	1	4474
12:27:21	21.95	21.96	21.96	+0.02	1	4473
12:27:09	21.95	21.96	21.96	+0.02	1	4472
12:27:08	21.95	21.96	21.95	+0.01	1	4471
12:26:41	21.95	21.96	21.96	+0.02	1	4470
12:26:21	21.95	21.96	21.96	+0.02	1	4469
12:26:01	21.95	21.96	21.96	+0.02	1	4468
12:25:57	21.95	21.96	21.96	+0.02	1	4467
12:25:41	21.95	21.96	21.96	+0.02	1	4466
12:25:30	21.95	21.96	21.96	+0.02	2	4465
12:25:10	21.95	21.96	21.95	+0.01	7	4463
12:25:08	21.95	21.96	21.95	+0.01	2	4456
12:25:01	21.95	21.96	21.96	+0.02	1	4454
12:24:47	21.95	21.96	21.95	+0.01	22	4453
12:24:42	21.95	21.96	21.95	+0.01	1	4431
12:24:41	21.95	21.96	21.96	+0.02	1	4430
12:24:34	21.95	21.96	21.95	+0.01	3	4429
12:24:27	21.95	21.96	21.95	+0.01	5	4426
12:24:21	21.95	21.96	21.96	+0.02	1	4421
12:24:01	21.95	21.96	21.96	+0.02	1	4420
12:23:51	21.95	21.96	21.96	+0.02	1	4419
12:23:48	21.95	21.96	21.95	+0.01	1	4418
12:23:45	21.95	21.96	21.96	+0.02	1	4417
12:23:26	21.95	21.96	21.96	+0.02	5	4416
12:23:21	21.95	21.96	21.96	+0.02	1	4411
12:23:20	21.95	21.96	21.96	+0.02	1	4410
12:23:04	21.95	21.96	21.96	+0.02	1	4409
12:23:01	21.95	21.96	21.96	+0.02	1	4408
12:22:41	21.95	21.96	21.96	+0.02	1	4407
12:22:21	21.95	21.96	21.96	+0.02	5	4406
12:22:01	21.95	21.96	21.96	+0.02	1	4401
12:21:46	21.95	21.96	21.96	+0.02	1	4400
12:21:41	21.95	21.96	21.96	+0.02	1	4399
12:21:21	21.95	21.96	21.96	+0.02	1	4398
12:21:01	21.95	21.96	21.96	+0.02	1	4397
12:20:50	21.95	21.96	21.95	+0.01	2	4396
12:20:48	21.95	21.96	21.95	+0.01	50	4394
12:20:21	21.95	21.96	21.96	+0.02	1	4344
12:20:01	21.95	21.96	21.96	+0.02	1	4343
12:19:41	21.95	21.96	21.96	+0.02	1	4342
12:19:40	21.95	21.96	21.96	+0.02	1	4341
12:19:21	21.95	21.96	21.96	+0.02	1	4340
12:19:08	21.95	21.96	21.96	+0.02	5	4339
12:18:41	21.95	21.96	21.96	+0.02	1	4334
12:18:30	21.95	21.96	21.95	+0.01	1	4333
12:18:21	21.95	21.96	21.96	+0.02	1	4332
12:18:01	21.95	21.96	21.96	+0.02	1	4331
12:17:41	21.95	21.96	21.96	+0.02	1	4330
12:17:35	21.95	21.96	21.96	+0.02	1	4329
12:17:18	21.95	21.96	21.96	+0.02	1	4328
12:17:01	21.95	21.96	21.96	+0.02	1	4327
12:16:55	21.95	21.96	21.96	+0.02	2	4326
12:16:41	21.95	21.96	21.96	+0.02	1	4324
12:16:21	21.95	21.96	21.96	+0.02	1	4323
12:16:01	21.95	21.96	21.96	+0.02	1	4322
12:15:38	21.95	21.96	21.96	+0.02	1	4321
12:15:21	21.95	21.96	21.96	+0.02	1	4320
12:15:10	21.95	21.96	21.95	+0.01	2	4319
12:15:01	21.95	21.96	21.96	+0.02	1	4317
12:14:46	21.95	21.96	21.96	+0.02	2	4316
12:14:41	21.95	21.96	21.96	+0.02	1	4314
12:14:40	21.95	21.96	21.96	+0.02	2	4313
12:14:38	21.95	21.96	21.96	+0.02	1	4311
12:14:22	21.95	21.96	21.96	+0.02	1	4310
12:14:01	21.95	21.96	21.96	+0.02	1	4309
12:13:41	21.95	21.96	21.96	+0.02	1	4308
12:13:32	21.95	21.96	21.96	+0.02	1	4307
12:13:30	21.95	21.96	21.96	+0.02	1	4306
12:13:21	21.95	21.96	21.96	+0.02	1	4305
12:13:20	21.95	21.96	21.95	+0.01	3	4304
12:13:01	21.95	21.96	21.96	+0.02	1	4301
12:12:55	21.95	21.96	21.96	+0.02	1	4300
12:12:21	21.95	21.96	21.96	+0.02	1	4299
12:12:01	21.95	21.96	21.96	+0.02	1	4298
12:11:47	21.95	21.96	21.95	+0.01	3	4297
12:11:41	21.95	21.96	21.96	+0.02	1	4294
12:11:32	21.95	21.96	21.96	+0.02	1	4293
12:11:27	21.95	21.96	21.96	+0.02	1	4292
12:11:21	21.95	21.96	21.96	+0.02	1	4291
12:10:41	21.95	21.96	21.96	+0.02	1	4290
12:10:28	21.95	21.96	21.96	+0.02	1	4289
12:10:21	21.95	21.96	21.96	+0.02	1	4288
12:10:01	21.95	21.96	21.96	+0.02	1	4287
12:09:41	21.95	21.96	21.96	+0.02	1	4286
12:09:31	21.95	21.96	21.96	+0.02	2	4285
12:09:21	21.95	21.96	21.96	+0.02	1	4283
12:09:14	21.95	21.96	21.96	+0.02	1	4282
12:09:01	21.95	21.96	21.96	+0.02	1	4281
12:08:41	21.95	21.96	21.96	+0.02	1	4280
12:08:33	21.95	21.96	21.96	+0.02	1	4279
12:08:21	21.95	21.96	21.96	+0.02	1	4278
12:08:01	21.95	21.96	21.96	+0.02	1	4277
12:07:21	21.95	21.96	21.96	+0.02	1	4276
12:07:16	21.95	21.96	21.96	+0.02	1	4275
12:07:03	21.95	21.96	21.95	+0.01	1	4274
12:07:01	21.95	21.96	21.96	+0.02	1	4273
12:06:41	21.95	21.96	21.96	+0.02	1	4272
12:06:10	21.95	21.96	21.95	+0.01	5	4271
12:06:01	21.95	21.96	21.96	+0.02	1	4266
12:05:46	21.95	21.96	21.96	+0.02	1	4265
12:05:41	21.95	21.96	21.96	+0.02	1	4264
12:05:21	21.95	21.96	21.96	+0.02	1	4263
12:05:10	21.95	21.96	21.96	+0.02	1	4262
12:05:01	21.95	21.96	21.96	+0.02	1	4261
12:04:32	21.95	21.96	21.96	+0.02	10	4260
12:04:21	21.95	21.96	21.96	+0.02	1	4250
12:04:02	21.94	21.95	21.95	+0.01	26	4249
12:04:01	21.94	21.95	21.95	+0.01	1	4223
12:03:59	21.94	21.95	21.95	+0.01	1	4222
12:03:41	21.94	21.95	21.95	+0.01	1	4221
12:03:27	21.94	21.95	21.95	+0.01	5	4220
12:03:21	21.94	21.95	21.95	+0.01	1	4215
12:03:05	21.94	21.95	21.95	+0.01	1	4214
12:02:41	21.94	21.95	21.95	+0.01	1	4213
12:02:21	21.94	21.95	21.95	+0.01	1	4212
12:02:21	21.94	21.95	21.95	+0.01	20	4211
12:02:01	21.94	21.95	21.95	+0.01	1	4191
12:01:41	21.94	21.95	21.95	+0.01	1	4190
12:01:41	21.94	21.95	21.95	+0.01	1	4189
12:01:08	21.94	21.95	21.95	+0.01	1	4188
12:01:01	21.94	21.95	21.95	+0.01	1	4187
12:00:41	21.94	21.95	21.95	+0.01	1	4186
12:00:29	21.94	21.95	21.95	+0.01	1	4185
12:00:21	21.94	21.95	21.95	+0.01	1	4184
12:00:10	21.94	21.95	21.95	+0.01	5	4183
12:00:00	21.94	21.95	21.95	+0.01	1	4178
11:59:44	21.94	21.95	21.95	+0.01	6	4177
11:59:17	21.94	21.95	21.95	+0.01	1	4171
11:59:17	21.94	21.95	21.95	+0.01	2	4170
11:59:02	21.94	21.95	21.95	+0.01	1	4168
11:58:37	21.94	21.95	21.95	+0.01	2	4167
11:57:35	21.94	21.95	21.95	+0.01	2	4165
11:57:29	21.94	21.95	21.95	+0.01	2	4163
11:57:28	21.94	21.95	21.95	+0.01	5	4161
11:57:09	21.94	21.95	21.95	+0.01	5	4156
11:56:57	21.94	21.95	21.95	+0.01	1	4151
11:56:56	21.94	21.95	21.95	+0.01	1	4150
11:54:51	21.94	21.95	21.95	+0.01	1	4149
11:54:41	21.94	21.95	21.94	0	5	4148
11:54:26	21.94	21.95	21.95	+0.01	2	4143
11:54:14	21.94	21.95	21.95	+0.01	1	4141
11:54:03	21.94	21.95	21.94	0	2	4140
11:53:51	21.94	21.95	21.95	+0.01	2	4138
11:53:08	21.94	21.95	21.95	+0.01	2	4136
11:52:46	21.94	21.95	21.95	+0.01	1	4134
11:52:40	21.94	21.95	21.95	+0.01	2	4133
11:52:08	21.94	21.95	21.95	+0.01	1	4131
11:50:40	21.94	21.95	21.95	+0.01	1	4130
11:48:44	21.94	21.95	21.95	+0.01	1	4129
11:48:42	21.94	21.95	21.94	0	4	4128
11:48:35	21.94	21.95	21.95	+0.01	1	4124
11:48:28	21.94	21.95	21.95	+0.01	1	4123
11:48:12	21.94	21.95	21.95	+0.01	1	4122
11:47:44	21.94	21.95	21.95	+0.01	1	4121
11:47:39	21.94	21.95	21.95	+0.01	2	4120
11:47:07	21.94	21.95	21.94	0	10	4118
11:46:51	21.94	21.95	21.94	0	20	4108
11:46:47	21.94	21.95	21.94	0	1	4088
11:46:38	21.94	21.95	21.95	+0.01	1	4087
11:46:36	21.94	21.95	21.95	+0.01	1	4086
11:46:29	21.94	21.95	21.95	+0.01	10	4085
11:46:29	21.94	21.95	21.94	0	4	4075
11:46:04	21.94	21.95	21.95	+0.01	10	4071
11:45:13	21.94	21.95	21.95	+0.01	8	4061
11:45:11	21.94	21.95	21.94	0	14	4053
11:44:43	21.94	21.95	21.94	0	40	4039
11:44:32	21.94	21.95	21.95	+0.01	1	3999
11:44:20	21.94	21.95	21.95	+0.01	1	3998
11:43:51	21.94	21.95	21.95	+0.01	5	3997
11:42:47	21.94	21.95	21.95	+0.01	1	3992
11:42:42	21.94	21.95	21.95	+0.01	1	3991
11:42:38	21.94	21.95	21.95	+0.01	1	3990
11:42:27	21.94	21.95	21.95	+0.01	1	3989
11:42:22	21.94	21.95	21.94	0	10	3988
11:42:17	21.94	21.95	21.95	+0.01	10	3978
11:41:16	21.94	21.95	21.94	0	1	3968
11:40:21	21.94	21.95	21.95	+0.01	5	3967
11:40:21	21.94	21.95	21.95	+0.01	1	3962
11:40:12	21.94	21.95	21.95	+0.01	1	3961
11:40:06	21.94	21.95	21.95	+0.01	1	3960
11:40:04	21.94	21.95	21.95	+0.01	5	3959
11:40:01	21.94	21.95	21.95	+0.01	2	3954
11:38:57	21.94	21.95	21.95	+0.01	1	3952
11:38:47	21.94	21.95	21.95	+0.01	2	3951
11:38:24	21.94	21.95	21.95	+0.01	1	3949
11:38:16	21.94	21.95	21.95	+0.01	1	3948
11:37:36	21.94	21.95	21.95	+0.01	2	3947
11:37:32	21.94	21.95	21.95	+0.01	1	3945
11:37:08	21.94	21.95	21.95	+0.01	1	3944
11:36:56	21.94	21.95	21.95	+0.01	1	3943
11:36:28	21.95	21.96	21.95	+0.01	53	3942
11:36:10	21.95	21.96	21.96	+0.02	1	3889
11:35:51	21.95	21.96	21.95	+0.01	4	3888
11:35:51	21.94	21.95	21.95	+0.01	4	3884
11:34:13	21.94	21.95	21.95	+0.01	1	3880
11:33:16	21.94	21.95	21.94	0	2	3879
11:33:10	21.94	21.95	21.94	0	100	3877
11:33:09	21.94	21.95	21.94	0	1	3777
11:33:03	21.94	21.95	21.95	+0.01	6	3776
11:32:50	21.94	21.95	21.94	0	3	3770
11:32:38	21.94	21.95	21.94	0	8	3767
11:32:37	21.94	21.95	21.95	+0.01	100	3759
11:32:08	21.94	21.95	21.95	+0.01	1	3659
11:31:25	21.94	21.95	21.94	0	10	3658
11:31:25	21.94	21.95	21.94	0	5	3648
11:31:18	21.94	21.95	21.94	0	2	3643
11:31:18	21.94	21.95	21.95	+0.01	1	3641
11:31:16	21.94	21.95	21.95	+0.01	10	3640
11:31:09	21.94	21.95	21.95	+0.01	1	3630
11:30:58	21.94	21.95	21.95	+0.01	1	3629
11:30:20	21.94	21.95	21.95	+0.01	10	3628
11:30:02	21.94	21.95	21.95	+0.01	1	3618
11:30:02	21.94	21.95	21.95	+0.01	1	3617
11:29:01	21.94	21.95	21.95	+0.01	1	3616
11:28:53	21.94	21.95	21.94	0	1	3615
11:28:45	21.94	21.95	21.95	+0.01	1	3614
11:28:35	21.94	21.95	21.95	+0.01	10	3613
11:28:19	21.94	21.95	21.94	0	5	3603
11:27:57	21.94	21.95	21.95	+0.01	1	3598
11:27:41	21.94	21.95	21.95	+0.01	1	3597
11:26:41	21.94	21.96	21.96	+0.02	1	3596
11:25:51	21.94	21.96	21.96	+0.02	1	3595
11:25:46	21.95	21.96	21.95	+0.01	6	3594
11:25:23	21.95	21.96	21.96	+0.02	1	3588
11:25:21	21.95	21.96	21.96	+0.02	1	3587
11:25:00	21.95	21.96	21.95	+0.01	10	3586
11:24:44	21.95	21.96	21.95	+0.01	2	3576
11:24:07	21.95	21.96	21.95	+0.01	2	3574
11:24:01	21.95	21.96	21.96	+0.02	1	3572
11:23:46	21.95	21.96	21.96	+0.02	2	3571
11:23:46	21.95	21.96	21.96	+0.02	1	3569
11:23:42	21.95	21.96	21.95	+0.01	3	3568
11:23:01	21.95	21.96	21.96	+0.02	1	3565
11:22:29	21.95	21.96	21.95	+0.01	4	3564
11:22:27	21.95	21.96	21.95	+0.01	16	3560
11:22:27	21.95	21.96	21.95	+0.01	15	3544
11:22:25	21.94	21.95	21.95	+0.01	6	3529
11:22:17	21.94	21.95	21.95	+0.01	1	3523
11:21:46	21.94	21.95	21.95	+0.01	1	3522
11:21:41	21.94	21.95	21.95	+0.01	1	3521
11:21:40	21.94	21.95	21.95	+0.01	1	3520
11:20:56	21.94	21.95	21.95	+0.01	2	3519
11:20:54	21.94	21.95	21.95	+0.01	10	3517
11:20:21	21.94	21.95	21.95	+0.01	1	3507
11:19:43	21.94	21.95	21.95	+0.01	1	3506
11:19:37	21.94	21.95	21.95	+0.01	1	3505
11:19:21	21.94	21.95	21.95	+0.01	1	3504
11:18:51	21.94	21.96	21.96	+0.02	1	3503
11:18:38	21.95	21.96	21.95	+0.01	65	3502
11:18:24	21.95	21.96	21.95	+0.01	1	3437
11:18:18	21.95	21.96	21.95	+0.01	10	3436
11:18:01	21.95	21.96	21.96	+0.02	1	3426
11:17:53	21.95	21.96	21.95	+0.01	3	3425
11:17:38	21.95	21.96	21.96	+0.02	1	3422
11:17:34	21.95	21.96	21.95	+0.01	10	3421
11:17:14	21.95	21.96	21.95	+0.01	20	3411
11:17:04	21.95	21.96	21.95	+0.01	2	3391
11:16:41	21.95	21.96	21.96	+0.02	1	3389
11:16:37	21.95	21.96	21.95	+0.01	2	3388
11:16:29	21.95	21.96	21.95	+0.01	2	3386
11:16:26	21.95	21.96	21.95	+0.01	2	3384
11:16:19	21.95	21.96	21.96	+0.02	4	3382
11:16:01	21.95	21.96	21.95	+0.01	20	3378
11:15:42	21.95	21.96	21.96	+0.02	1	3358
11:15:41	21.95	21.96	21.96	+0.02	1	3357
11:15:32	21.95	21.96	21.96	+0.02	1	3356
11:15:23	21.95	21.96	21.96	+0.02	10	3355
11:14:21	21.95	21.96	21.96	+0.02	1	3345
11:13:51	21.95	21.96	21.96	+0.02	1	3344
11:13:48	21.95	21.96	21.95	+0.01	1	3343
11:13:34	21.95	21.96	21.96	+0.02	2	3342
11:13:33	21.95	21.96	21.96	+0.02	2	3340
11:13:27	21.95	21.96	21.96	+0.02	1	3338
11:13:20	21.95	21.96	21.96	+0.02	1	3337
11:13:01	21.95	21.96	21.96	+0.02	1	3336
11:12:24	21.95	21.96	21.96	+0.02	5	3335
11:12:02	21.95	21.96	21.96	+0.02	10	3330
11:12:01	21.95	21.96	21.96	+0.02	1	3320
11:11:21	21.95	21.96	21.96	+0.02	1	3319
11:10:41	21.95	21.96	21.96	+0.02	1	3318
11:10:20	21.95	21.96	21.96	+0.02	1	3317
11:09:21	21.95	21.96	21.96	+0.02	1	3316
11:09:16	21.95	21.96	21.96	+0.02	1	3315
11:08:21	21.95	21.96	21.96	+0.02	1	3314
11:08:19	21.95	21.96	21.96	+0.02	7	3313
11:08:17	21.95	21.96	21.96	+0.02	1	3306
11:08:04	21.95	21.96	21.96	+0.02	1	3305
11:07:47	21.95	21.96	21.96	+0.02	3	3304
11:07:40	21.95	21.96	21.96	+0.02	6	3301
11:07:37	21.95	21.96	21.96	+0.02	1	3295
11:07:10	21.95	21.96	21.96	+0.02	1	3294
11:07:01	21.95	21.96	21.96	+0.02	1	3293
11:06:31	21.95	21.96	21.96	+0.02	5	3292
11:05:48	21.95	21.96	21.95	+0.01	1	3287
11:05:48	21.95	21.96	21.95	+0.01	6	3286
11:05:41	21.95	21.96	21.96	+0.02	1	3280
11:05:13	21.95	21.96	21.96	+0.02	1	3279
11:04:52	21.95	21.96	21.96	+0.02	1	3278
11:04:41	21.95	21.96	21.96	+0.02	1	3277
11:04:35	21.95	21.96	21.96	+0.02	10	3276
11:03:51	21.95	21.96	21.96	+0.02	20	3266
11:03:28	21.95	21.96	21.95	+0.01	20	3246
11:03:21	21.95	21.96	21.96	+0.02	1	3226
11:03:08	21.95	21.96	21.96	+0.02	1	3225
11:02:18	21.95	21.96	21.96	+0.02	1	3224
11:02:02	21.95	21.96	21.96	+0.02	1	3223
11:02:01	21.95	21.96	21.96	+0.02	1	3222
11:01:27	21.95	21.96	21.95	+0.01	5	3221
11:01:12	21.95	21.96	21.96	+0.02	3	3216
11:01:12	21.95	21.96	21.95	+0.01	5	3213
11:01:02	21.95	21.96	21.96	+0.02	1	3208
11:01:01	21.95	21.96	21.96	+0.02	1	3207
11:00:49	21.95	21.96	21.96	+0.02	50	3206
11:00:25	21.95	21.96	21.96	+0.02	10	3156
11:00:25	21.95	21.96	21.96	+0.02	2	3146
11:00:22	21.95	21.96	21.96	+0.02	7	3144
10:59:41	21.95	21.96	21.96	+0.02	1	3137
10:59:37	21.95	21.96	21.95	+0.01	4	3136
10:59:27	21.95	21.96	21.96	+0.02	30	3132
10:59:15	21.95	21.96	21.96	+0.02	10	3102
10:58:57	21.95	21.96	21.96	+0.02	1	3092
10:58:21	21.95	21.96	21.96	+0.02	1	3091
10:57:49	21.95	21.96	21.96	+0.02	3	3090
10:57:21	21.95	21.96	21.96	+0.02	1	3087
10:56:51	21.95	21.96	21.96	+0.02	1	3086
10:56:32	21.95	21.96	21.96	+0.02	1	3085
10:56:30	21.95	21.96	21.95	+0.01	3	3084
10:56:01	21.95	21.96	21.96	+0.02	1	3081
10:55:55	21.95	21.96	21.96	+0.02	2	3080
10:55:47	21.95	21.96	21.96	+0.02	5	3078
10:55:37	21.95	21.96	21.96	+0.02	1	3073
10:54:46	21.95	21.96	21.96	+0.02	1	3072
10:54:41	21.95	21.96	21.96	+0.02	1	3071
10:53:41	21.95	21.96	21.96	+0.02	1	3070
10:52:49	21.95	21.96	21.96	+0.02	1	3069
10:52:21	21.95	21.96	21.96	+0.02	1	3068
10:52:10	21.95	21.96	21.96	+0.02	1	3067
10:51:44	21.95	21.96	21.96	+0.02	1	3066
10:51:26	21.95	21.96	21.96	+0.02	1	3065
10:51:07	21.95	21.96	21.96	+0.02	1	3064
10:51:04	21.95	21.96	21.96	+0.02	1	3063
10:51:01	21.95	21.96	21.96	+0.02	1	3062
10:50:59	21.95	21.96	21.96	+0.02	1	3061
10:50:54	21.95	21.96	21.96	+0.02	10	3060
10:50:46	21.95	21.96	21.96	+0.02	1	3050
10:50:43	21.95	21.96	21.96	+0.02	1	3049
10:50:09	21.95	21.96	21.95	+0.01	10	3048
10:50:01	21.95	21.96	21.96	+0.02	1	3038
10:49:37	21.95	21.96	21.95	+0.01	1	3037
10:49:33	21.95	21.96	21.96	+0.02	5	3036
10:48:56	21.95	21.96	21.95	+0.01	12	3031
10:48:41	21.95	21.96	21.96	+0.02	1	3019
10:48:38	21.95	21.96	21.96	+0.02	1	3018
10:48:37	21.95	21.96	21.96	+0.02	1	3017
10:47:48	21.95	21.96	21.95	+0.01	2	3016
10:47:46	21.95	21.96	21.96	+0.02	3	3014
10:47:21	21.95	21.96	21.96	+0.02	1	3011
10:46:52	21.95	21.96	21.95	+0.01	2	3010
10:46:51	21.95	21.96	21.96	+0.02	1	3008
10:46:32	21.95	21.96	21.96	+0.02	1	3007
10:46:21	21.95	21.96	21.96	+0.02	1	3006
10:46:00	21.95	21.96	21.96	+0.02	6	3005
10:45:50	21.95	21.96	21.95	+0.01	10	2999
10:45:36	21.95	21.96	21.96	+0.02	1	2989
10:45:27	21.95	21.96	21.96	+0.02	10	2988
10:45:01	21.95	21.96	21.96	+0.02	1	2978
10:45:00	21.95	21.96	21.96	+0.02	1	2977
10:44:27	21.95	21.96	21.96	+0.02	1	2976
10:44:24	21.95	21.96	21.95	+0.01	1	2975
10:44:08	21.95	21.96	21.96	+0.02	1	2974
10:44:05	21.95	21.96	21.96	+0.02	3	2973
10:43:41	21.95	21.96	21.96	+0.02	1	2970
10:43:11	21.95	21.96	21.96	+0.02	1	2969
10:42:41	21.95	21.96	21.96	+0.02	1	2968
10:42:38	21.95	21.96	21.96	+0.02	1	2967
10:42:21	21.95	21.96	21.96	+0.02	1	2966
10:42:12	21.95	21.96	21.95	+0.01	3	2965
10:41:57	21.95	21.96	21.95	+0.01	1	2962
10:41:23	21.95	21.96	21.95	+0.01	20	2961
10:41:21	21.95	21.96	21.96	+0.02	1	2941
10:41:16	21.95	21.96	21.96	+0.02	1	2940
10:41:04	21.95	21.96	21.96	+0.02	1	2939
10:40:59	21.95	21.96	21.96	+0.02	3	2938
10:40:39	21.95	21.96	21.96	+0.02	1	2935
10:40:16	21.95	21.96	21.96	+0.02	1	2934
10:40:07	21.95	21.96	21.96	+0.02	1	2933
10:40:01	21.95	21.96	21.96	+0.02	1	2932
10:39:14	21.95	21.96	21.96	+0.02	1	2931
10:39:14	21.95	21.96	21.96	+0.02	1	2930
10:39:01	21.95	21.96	21.96	+0.02	1	2929
10:38:19	21.95	21.96	21.96	+0.02	1	2928
10:38:03	21.95	21.96	21.96	+0.02	10	2927
10:38:01	21.95	21.96	21.96	+0.02	2	2917
10:37:42	21.95	21.96	21.95	+0.01	2	2915
10:37:41	21.95	21.96	21.96	+0.02	1	2913
10:37:13	21.95	21.96	21.96	+0.02	1	2912
10:37:07	21.95	21.96	21.96	+0.02	1	2911
10:36:21	21.95	21.96	21.96	+0.02	1	2910
10:36:13	21.95	21.96	21.96	+0.02	1	2909
10:36:04	21.95	21.96	21.95	+0.01	2	2908
10:35:50	21.95	21.96	21.96	+0.02	2	2906
10:35:21	21.95	21.96	21.96	+0.02	1	2904
10:34:51	21.95	21.96	21.95	+0.01	2	2903
10:34:42	21.95	21.96	21.96	+0.02	2	2901
10:34:08	21.95	21.96	21.96	+0.02	1	2899
10:34:01	21.95	21.96	21.96	+0.02	1	2898
10:33:59	21.95	21.96	21.95	+0.01	2	2897
10:33:28	21.95	21.96	21.96	+0.02	1	2895
10:33:17	21.95	21.96	21.96	+0.02	1	2894
10:32:57	21.95	21.96	21.96	+0.02	1	2893
10:32:41	21.95	21.96	21.96	+0.02	1	2892
10:32:02	21.95	21.96	21.96	+0.02	1	2891
10:31:41	21.95	21.96	21.96	+0.02	1	2890
10:31:36	21.95	21.96	21.96	+0.02	2	2889
10:31:34	21.95	21.96	21.96	+0.02	10	2887
10:30:30	21.94	21.95	21.96	+0.02	8	2877
10:30:30	21.94	21.95	21.95	+0.01	2	2869
10:30:26	21.94	21.95	21.95	+0.01	1	2867
10:30:21	21.94	21.95	21.95	+0.01	1	2866
10:30:19	21.94	21.95	21.95	+0.01	4	2865
10:29:57	21.94	21.95	21.95	+0.01	1	2861
10:29:48	21.94	21.95	21.95	+0.01	1	2860
10:29:01	21.94	21.96	21.96	+0.02	1	2859
10:28:47	21.94	21.95	21.95	+0.01	1	2858
10:28:25	21.94	21.95	21.94	0	3	2857
10:28:01	21.94	21.95	21.95	+0.01	1	2854
10:27:51	21.94	21.95	21.95	+0.01	1	2853
10:27:41	21.94	21.95	21.95	+0.01	1	2852
10:27:39	21.94	21.95	21.95	+0.01	1	2851
10:26:41	21.94	21.95	21.95	+0.01	1	2850
10:25:46	21.94	21.95	21.95	+0.01	1	2849
10:25:37	21.94	21.95	21.95	+0.01	1	2848
10:25:21	21.94	21.95	21.95	+0.01	1	2847
10:25:19	21.94	21.95	21.95	+0.01	5	2846
10:25:08	21.95	21.96	21.95	+0.01	11	2841
10:24:54	21.95	21.96	21.95	+0.01	2	2830
10:24:49	21.95	21.96	21.95	+0.01	1	2828
10:24:35	21.95	21.96	21.96	+0.02	1	2827
10:24:27	21.95	21.96	21.95	+0.01	9	2826
10:24:21	21.95	21.96	21.96	+0.02	1	2817
10:24:17	21.95	21.96	21.96	+0.02	1	2816
10:24:13	21.95	21.96	21.95	+0.01	1	2815
10:23:49	21.95	21.96	21.96	+0.02	1	2814
10:23:35	21.95	21.96	21.96	+0.02	2	2813
10:23:18	21.95	21.96	21.96	+0.02	1	2811
10:23:01	21.95	21.96	21.96	+0.02	1	2810
10:22:52	21.95	21.96	21.95	+0.01	1	2809
10:21:55	21.95	21.96	21.96	+0.02	1	2808
10:21:50	21.94	21.95	21.95	+0.01	27	2807
10:21:46	21.94	21.95	21.95	+0.01	3	2780
10:21:43	21.94	21.95	21.95	+0.01	1	2777
10:21:41	21.94	21.95	21.95	+0.01	1	2776
10:21:25	21.94	21.95	21.95	+0.01	4	2775
10:20:46	21.94	21.95	21.95	+0.01	10	2771
10:20:41	21.94	21.95	21.95	+0.01	1	2761
10:20:07	21.94	21.95	21.95	+0.01	2	2760
10:19:50	21.94	21.95	21.95	+0.01	1	2758
10:19:38	21.94	21.95	21.95	+0.01	1	2757
10:19:21	21.94	21.95	21.95	+0.01	1	2756
10:18:40	21.94	21.95	21.95	+0.01	1	2755
10:18:25	21.94	21.95	21.95	+0.01	2	2754
10:18:24	21.94	21.95	21.95	+0.01	2	2752
10:18:24	21.94	21.95	21.95	+0.01	5	2750
10:18:05	21.94	21.95	21.95	+0.01	1	2745
10:18:01	21.94	21.95	21.95	+0.01	1	2744
10:17:32	21.94	21.95	21.95	+0.01	1	2743
10:17:11	21.94	21.95	21.95	+0.01	2	2742
10:17:01	21.94	21.95	21.95	+0.01	10	2740
10:17:01	21.94	21.95	21.95	+0.01	1	2730
10:16:55	21.94	21.95	21.95	+0.01	1	2729
10:16:54	21.94	21.95	21.95	+0.01	1	2728
10:16:42	21.94	21.95	21.95	+0.01	5	2727
10:16:10	21.94	21.95	21.95	+0.01	1	2722
10:15:44	21.94	21.95	21.95	+0.01	1	2721
10:15:41	21.94	21.95	21.95	+0.01	1	2720
10:15:32	21.94	21.95	21.95	+0.01	10	2719
10:15:27	21.94	21.95	21.95	+0.01	1	2709
10:15:02	21.94	21.95	21.95	+0.01	200	2708
10:14:43	21.94	21.95	21.95	+0.01	3	2508
10:14:21	21.94	21.95	21.95	+0.01	1	2505
10:13:21	21.94	21.95	21.95	+0.01	1	2504
10:13:21	21.94	21.95	21.95	+0.01	1	2503
10:12:13	21.94	21.95	21.94	0	1	2502
10:12:01	21.94	21.95	21.95	+0.01	1	2501
10:11:24	21.93	21.95	21.95	+0.01	1	2500
10:10:55	21.93	21.94	21.94	0	74	2499
10:10:41	21.93	21.94	21.94	0	1	2425
10:10:38	21.93	21.94	21.94	0	1	2424
10:10:36	21.93	21.94	21.93	-0.01	1	2423
10:10:35	21.93	21.94	21.94	0	1	2422
10:10:23	21.93	21.94	21.94	0	1	2421
10:09:41	21.92	21.94	21.94	0	1	2420
10:09:19	21.92	21.94	21.94	0	1	2419
10:09:15	21.92	21.93	21.93	-0.01	1	2418
10:09:12	21.92	21.93	21.93	-0.01	1	2417
10:09:05	21.92	21.93	21.93	-0.01	1	2416
10:08:58	21.92	21.93	21.93	-0.01	1	2415
10:08:46	21.92	21.93	21.93	-0.01	1	2414
10:08:21	21.92	21.94	21.94	0	1	2413
10:08:17	21.92	21.94	21.94	0	1	2412
10:08:11	21.93	21.94	21.93	-0.01	10	2411
10:08:00	21.93	21.94	21.94	0	1	2401
10:07:32	21.93	21.94	21.94	0	1	2400
10:07:13	21.93	21.94	21.94	0	1	2399
10:07:01	21.93	21.94	21.94	0	1	2398
10:06:01	21.93	21.94	21.94	0	1	2397
10:05:58	21.93	21.94	21.93	-0.01	2	2396
10:05:51	21.92	21.93	21.93	-0.01	2	2394
10:05:21	21.92	21.93	21.93	-0.01	1	2392
10:05:21	21.92	21.93	21.93	-0.01	3	2391
10:05:18	21.92	21.93	21.93	-0.01	1	2388
10:05:08	21.92	21.93	21.93	-0.01	1	2387
10:04:56	21.92	21.93	21.93	-0.01	2	2386
10:04:50	21.92	21.93	21.93	-0.01	1	2384
10:04:41	21.92	21.93	21.93	-0.01	1	2383
10:04:37	21.92	21.93	21.93	-0.01	1	2382
10:04:23	21.92	21.93	21.93	-0.01	1	2381
10:04:10	21.93	21.94	21.93	-0.01	2	2380
10:04:07	21.93	21.94	21.94	0	1	2378
10:03:36	21.92	21.94	21.94	0	1	2377
10:03:21	21.92	21.93	21.93	-0.01	1	2376
10:03:12	21.92	21.93	21.92	-0.02	3	2375
10:03:03	21.92	21.93	21.93	-0.01	1	2372
10:03:02	21.92	21.93	21.93	-0.01	1	2371
10:02:55	21.92	21.93	21.93	-0.01	3	2370
10:02:21	21.92	21.93	21.93	-0.01	1	2367
10:02:11	21.92	21.93	21.92	-0.02	1	2366
10:02:00	21.92	21.94	21.92	-0.02	1	2365
10:01:49	21.93	21.94	21.93	-0.01	10	2364
10:01:37	21.93	21.94	21.94	0	1	2354
10:01:33	21.93	21.94	21.93	-0.01	2	2353
10:01:14	21.93	21.94	21.94	0	2	2351
10:01:01	21.93	21.94	21.94	0	1	2349
10:00:57	21.93	21.94	21.94	0	1	2348
10:00:49	21.93	21.94	21.93	-0.01	1	2347
10:00:36	21.93	21.94	21.94	0	10	2346
10:00:23	21.93	21.94	21.94	0	6	2336
10:00:05	21.93	21.94	21.93	-0.01	1	2330
09:59:56	21.93	21.94	21.94	0	12	2329
09:59:41	21.92	21.94	21.94	0	1	2317
09:59:13	21.92	21.94	21.94	0	4	2316
09:59:05	21.92	21.94	21.92	-0.02	2	2312
09:58:51	21.92	21.94	21.94	0	1	2310
09:58:51	21.92	21.93	21.93	-0.01	1	2309
09:58:41	21.92	21.93	21.93	-0.01	1	2308
09:58:39	21.92	21.93	21.93	-0.01	3	2307
09:58:31	21.93	21.94	21.93	-0.01	6	2304
09:58:25	21.93	21.94	21.93	-0.01	3	2298
09:57:59	21.93	21.94	21.93	-0.01	10	2295
09:57:24	21.93	21.94	21.93	-0.01	3	2285
09:57:21	21.93	21.94	21.94	0	1	2282
09:56:54	21.92	21.93	21.93	-0.01	1	2281
09:56:50	21.92	21.93	21.92	-0.02	1	2280
09:56:12	21.92	21.94	21.94	0	1	2279
09:56:01	21.92	21.94	21.94	0	1	2278
09:55:54	21.93	21.94	21.93	-0.01	1	2277
09:55:49	21.92	21.94	21.94	0	10	2276
09:55:32	21.92	21.94	21.94	0	1	2266
09:55:23	21.93	21.94	21.93	-0.01	8	2265
09:55:23	21.92	21.93	21.93	-0.01	3	2257
09:55:19	21.92	21.93	21.93	-0.01	1	2254
09:55:02	21.92	21.93	21.93	-0.01	1	2253
09:55:02	21.92	21.93	21.92	-0.02	200	2252
09:55:01	21.92	21.93	21.93	-0.01	1	2052
09:54:49	21.92	21.93	21.93	-0.01	1	2051
09:54:32	21.93	21.94	21.93	-0.01	140	2050
09:54:09	21.93	21.94	21.94	0	1	1910
09:54:04	21.93	21.94	21.93	-0.01	6	1909
09:53:59	21.93	21.94	21.94	0	1	1903
09:53:41	21.93	21.94	21.94	0	1	1902
09:53:25	21.94	21.95	21.94	0	5	1901
09:53:12	21.94	21.95	21.94	0	12	1896
09:53:05	21.94	21.95	21.95	+0.01	1	1884
09:52:43	21.94	21.95	21.95	+0.01	1	1883
09:52:25	21.94	21.95	21.94	0	4	1882
09:52:21	21.94	21.95	21.95	+0.01	1	1878
09:52:08	21.94	21.95	21.94	0	3	1877
09:52:02	21.93	21.94	21.94	0	2	1874
09:51:44	21.94	21.95	21.94	0	1	1872
09:51:21	21.94	21.95	21.95	+0.01	1	1871
09:51:11	21.93	21.95	21.93	-0.01	200	1870
09:51:02	21.94	21.95	21.94	0	10	1670
09:50:38	21.94	21.95	21.95	+0.01	1	1660
09:50:35	21.94	21.95	21.95	+0.01	1	1659
09:50:01	21.94	21.95	21.95	+0.01	1	1658
09:49:51	21.94	21.95	21.94	0	1	1657
09:49:37	21.94	21.95	21.94	0	6	1656
09:49:27	21.94	21.95	21.94	0	6	1650
09:49:21	21.94	21.95	21.94	0	1	1644
09:49:06	21.94	21.95	21.94	0	1	1643
09:49:04	21.94	21.95	21.94	0	1	1642
09:48:44	21.93	21.94	21.94	0	4	1641
09:48:41	21.93	21.94	21.94	0	1	1637
09:48:32	21.93	21.94	21.94	0	1	1636
09:47:59	21.93	21.94	21.94	0	1	1635
09:47:41	21.93	21.95	21.95	+0.01	1	1634
09:47:40	21.93	21.95	21.95	+0.01	3	1633
09:47:19	21.93	21.95	21.95	+0.01	1	1630
09:46:53	21.93	21.94	21.94	0	2	1629
09:46:47	21.93	21.94	21.94	0	1	1627
09:46:42	21.93	21.94	21.94	0	24	1626
09:46:27	21.93	21.95	21.95	+0.01	1	1602
09:46:24	21.94	21.95	21.94	0	1	1601
09:46:21	21.94	21.95	21.95	+0.01	1	1600
09:46:07	21.94	21.95	21.94	0	8	1599
09:45:42	21.94	21.95	21.95	+0.01	10	1591
09:45:31	21.94	21.95	21.95	+0.01	1	1581
09:45:20	21.94	21.95	21.94	0	32	1580
09:45:01	21.94	21.95	21.95	+0.01	1	1548
09:44:43	21.94	21.95	21.94	0	1	1547
09:44:39	21.94	21.95	21.95	+0.01	10	1546
09:44:21	21.94	21.95	21.94	0	1	1536
09:44:21	21.94	21.95	21.95	+0.01	1	1535
09:44:01	21.94	21.95	21.95	+0.01	1	1534
09:43:53	21.94	21.95	21.94	0	2	1533
09:43:36	21.94	21.95	21.95	+0.01	3	1531
09:43:06	21.94	21.95	21.95	+0.01	1	1528
09:42:41	21.94	21.95	21.95	+0.01	1	1527
09:42:24	21.94	21.95	21.95	+0.01	1	1526
09:41:55	21.94	21.95	21.94	0	5	1525
09:41:32	21.94	21.95	21.95	+0.01	1	1520
09:41:21	21.94	21.95	21.95	+0.01	1	1519
09:40:55	21.94	21.95	21.94	0	5	1518
09:40:32	21.94	21.95	21.94	0	4	1513
09:40:31	21.94	21.95	21.94	0	10	1509
09:40:27	21.94	21.95	21.95	+0.01	1	1499
09:40:21	21.94	21.95	21.95	+0.01	1	1498
09:40:19	21.94	21.95	21.95	+0.01	1	1497
09:40:11	21.94	21.95	21.95	+0.01	1	1496
09:39:35	21.94	21.95	21.95	+0.01	10	1495
09:39:33	21.94	21.95	21.94	0	5	1485
09:39:01	21.94	21.95	21.95	+0.01	1	1480
09:38:23	21.93	21.94	21.94	0	3	1479
09:38:13	21.93	21.94	21.94	0	1	1476
09:37:41	21.93	21.94	21.94	0	1	1475
09:37:33	21.94	21.95	21.94	0	2	1474
09:37:16	21.94	21.95	21.94	0	2	1472
09:36:41	21.93	21.95	21.95	+0.01	1	1470
09:36:32	21.93	21.94	21.94	0	10	1469
09:36:32	21.94	21.95	21.94	0	94	1459
09:36:29	21.94	21.95	21.95	+0.01	5	1365
09:36:27	21.94	21.95	21.95	+0.01	1	1360
09:36:20	21.94	21.95	21.95	+0.01	7	1359
09:36:08	21.94	21.95	21.95	+0.01	1	1352
09:36:04	21.94	21.95	21.94	0	13	1351
09:35:46	21.94	21.95	21.95	+0.01	1	1338
09:35:21	21.94	21.95	21.95	+0.01	1	1337
09:34:38	21.94	21.95	21.95	+0.01	1	1336
09:34:13	21.94	21.95	21.95	+0.01	5	1335
09:34:02	21.94	21.95	21.95	+0.01	1	1330
09:34:01	21.94	21.95	21.95	+0.01	1	1329
09:33:32	21.94	21.95	21.94	0	6	1328
09:33:21	21.94	21.95	21.94	0	3	1322
09:33:15	21.94	21.95	21.95	+0.01	4	1319
09:33:02	21.94	21.95	21.94	0	40	1315
09:33:01	21.94	21.95	21.94	0	4	1275
09:33:01	21.94	21.95	21.95	+0.01	1	1271
09:32:12	21.94	21.95	21.95	+0.01	15	1270
09:31:57	21.94	21.95	21.95	+0.01	1	1255
09:31:56	21.94	21.95	21.95	+0.01	5	1254
09:31:41	21.94	21.95	21.95	+0.01	1	1249
09:31:41	21.94	21.95	21.95	+0.01	1	1248
09:31:05	21.94	21.95	21.95	+0.01	4	1247
09:30:53	21.94	21.95	21.95	+0.01	10	1243
09:30:50	21.94	21.95	21.95	+0.01	3	1233
09:30:47	21.94	21.95	21.95	+0.01	10	1230
09:30:21	21.94	21.95	21.95	+0.01	1	1220
09:30:11	21.94	21.95	21.95	+0.01	1	1219
09:30:01	21.94	21.95	21.95	+0.01	1	1218
09:30:00	21.94	21.95	21.95	+0.01	1	1217
09:29:51	21.94	21.95	21.95	+0.01	1	1216
09:29:45	21.94	21.95	21.95	+0.01	1	1215
09:29:39	21.94	21.95	21.94	0	1	1214
09:29:22	21.94	21.95	21.94	0	2	1213
09:29:21	21.94	21.95	21.95	+0.01	1	1211
09:29:13	21.94	21.95	21.94	0	2	1210
09:28:14	21.94	21.95	21.95	+0.01	2	1208
09:28:12	21.94	21.95	21.95	+0.01	2	1206
09:28:11	21.94	21.95	21.94	0	40	1204
09:28:01	21.94	21.95	21.95	+0.01	1	1164
09:28:01	21.94	21.95	21.95	+0.01	1	1163
09:27:54	21.94	21.95	21.95	+0.01	1	1162
09:27:46	21.94	21.95	21.95	+0.01	1	1161
09:27:39	21.94	21.95	21.95	+0.01	2	1160
09:26:41	21.94	21.95	21.95	+0.01	1	1158
09:26:35	21.94	21.95	21.95	+0.01	1	1157
09:26:19	21.94	21.95	21.94	0	2	1156
09:25:49	21.94	21.95	21.95	+0.01	1	1154
09:25:41	21.94	21.95	21.95	+0.01	1	1153
09:25:36	21.94	21.95	21.94	0	2	1152
09:24:40	21.93	21.94	21.94	0	10	1150
09:24:21	21.93	21.95	21.95	+0.01	1	1140
09:24:18	21.93	21.95	21.95	+0.01	5	1139
09:24:12	21.94	21.95	21.94	0	2	1134
09:24:01	21.94	21.95	21.95	+0.01	2	1132
09:23:43	21.93	21.95	21.95	+0.01	1	1130
09:23:35	21.94	21.95	21.94	0	1	1129
09:23:01	21.93	21.95	21.95	+0.01	1	1128
09:23:00	21.94	21.95	21.94	0	1	1127
09:22:58	21.94	21.95	21.94	0	1	1126
09:22:56	21.94	21.95	21.94	0	1	1125
09:22:30	21.93	21.94	21.94	0	1	1124
09:22:27	21.93	21.94	21.94	0	1	1123
09:22:26	21.93	21.94	21.94	0	20	1122
09:22:12	21.93	21.94	21.94	0	40	1102
09:22:01	21.93	21.94	21.94	0	1	1062
09:21:46	21.93	21.94	21.94	0	2	1061
09:21:38	21.93	21.94	21.94	0	1	1059
09:21:25	21.93	21.94	21.94	0	2	1058
09:21:20	21.93	21.94	21.93	-0.01	2	1056
09:21:14	21.93	21.94	21.93	-0.01	3	1054
09:21:08	21.93	21.94	21.93	-0.01	10	1051
09:21:06	21.93	21.94	21.94	0	1	1041
09:20:45	21.93	21.94	21.93	-0.01	1	1040
09:20:42	21.93	21.94	21.93	-0.01	10	1039
09:20:41	21.93	21.94	21.94	0	1	1029
09:20:13	21.93	21.94	21.93	-0.01	10	1028
09:20:08	21.93	21.94	21.94	0	5	1018
09:20:00	21.94	21.95	21.94	0	1	1013
09:19:37	21.95	21.96	21.95	+0.01	1	1012
09:19:32	21.93	21.94	21.94	0	1	1011
09:19:31	21.93	21.94	21.94	0	1	1010
09:19:31	21.94	21.96	21.94	0	8	1009
09:19:21	21.94	21.96	21.96	+0.02	1	1001
09:19:15	21.95	21.96	21.95	+0.01	4	1000
09:19:12	21.95	21.96	21.95	+0.01	1	996
09:19:11	21.95	21.96	21.95	+0.01	1	995
09:19:03	21.95	21.96	21.95	+0.01	3	994
09:19:02	21.94	21.95	21.95	+0.01	3	991
09:18:55	21.94	21.95	21.94	0	10	988
09:18:21	21.93	21.95	21.95	+0.01	1	978
09:18:02	21.94	21.95	21.94	0	129	977
09:17:27	21.94	21.95	21.95	+0.01	1	848
09:17:01	21.94	21.95	21.95	+0.01	1	847
09:17:00	21.94	21.95	21.94	0	5	846
09:16:51	21.94	21.96	21.96	+0.02	1	841
09:16:50	21.95	21.96	21.95	+0.01	3	840
09:16:44	21.95	21.96	21.95	+0.01	1	837
09:16:42	21.95	21.96	21.95	+0.01	3	836
09:16:34	21.95	21.96	21.95	+0.01	3	833
09:15:57	21.95	21.96	21.96	+0.02	1	830
09:15:41	21.95	21.96	21.96	+0.02	1	829
09:15:30	21.95	21.96	21.96	+0.02	1	828
09:15:18	21.94	21.95	21.95	+0.01	1	827
09:15:16	21.94	21.95	21.95	+0.01	2	826
09:15:01	21.94	21.95	21.95	+0.01	1	824
09:14:56	21.95	21.96	21.95	+0.01	6	823
09:14:46	21.95	21.96	21.96	+0.02	3	817
09:14:41	21.95	21.96	21.96	+0.02	1	814
09:14:39	21.95	21.96	21.95	+0.01	12	813
09:14:33	21.95	21.96	21.95	+0.01	6	801
09:13:24	21.95	21.96	21.95	+0.01	3	795
09:13:24	21.95	21.96	21.96	+0.02	1	792
09:13:23	21.95	21.96	21.95	+0.01	5	791
09:13:21	21.95	21.96	21.96	+0.02	1	786
09:12:47	21.95	21.96	21.95	+0.01	8	785
09:12:01	21.94	21.95	21.95	+0.01	1	777
09:11:55	21.94	21.95	21.95	+0.01	1	776
09:11:20	21.94	21.95	21.94	0	1	775
09:11:20	21.94	21.95	21.95	+0.01	2	774
09:11:19	21.94	21.95	21.95	+0.01	1	772
09:11:17	21.94	21.95	21.94	0	1	771
09:11:16	21.94	21.95	21.95	+0.01	1	770
09:11:10	21.94	21.95	21.95	+0.01	20	769
09:11:04	21.94	21.95	21.95	+0.01	15	749
09:11:01	21.94	21.95	21.95	+0.01	1	734
09:11:00	21.94	21.95	21.94	0	1	733
09:10:56	21.94	21.95	21.94	0	10	732
09:10:08	21.95	21.96	21.95	+0.01	1	722
09:10:07	21.95	21.96	21.96	+0.02	10	721
09:09:49	21.95	21.96	21.94	0	6	711
09:09:49	21.95	21.96	21.95	+0.01	4	705
09:09:46	21.95	21.96	21.95	+0.01	2	701
09:09:41	21.95	21.96	21.96	+0.02	1	699
09:09:14	21.94	21.95	21.95	+0.01	1	698
09:09:13	21.94	21.95	21.95	+0.01	1	697
09:09:11	21.94	21.95	21.94	0	1	696
09:09:11	21.94	21.95	21.95	+0.01	1	695
09:09:03	21.94	21.95	21.95	+0.01	5	694
09:08:21	21.94	21.95	21.95	+0.01	1	689
09:08:06	21.95	21.96	21.95	+0.01	6	688
09:07:38	21.95	21.96	21.95	+0.01	4	682
09:07:32	21.95	21.96	21.95	+0.01	8	678
09:07:21	21.95	21.96	21.96	+0.02	1	670
09:07:17	21.95	21.96	21.95	+0.01	7	669
09:07:12	21.95	21.96	21.95	+0.01	76	662
09:07:08	21.95	21.96	21.95	+0.01	1	586
09:07:08	21.95	21.96	21.95	+0.01	40	585
09:07:08	21.95	21.96	21.96	+0.02	1	545
09:06:58	21.95	21.96	21.95	+0.01	1	544
09:06:43	21.95	21.96	21.95	+0.01	15	543
09:06:17	21.95	21.97	21.95	+0.01	1	528
09:06:10	21.96	21.97	21.96	+0.02	8	527
09:06:03	21.96	21.97	21.96	+0.02	1	519
09:06:01	21.96	21.97	21.97	+0.03	1	518
09:05:48	21.96	21.97	21.96	+0.02	1	517
09:05:46	21.96	21.97	21.96	+0.02	2	516
09:05:35	21.96	21.97	21.96	+0.02	1	514
09:05:33	21.96	21.97	21.97	+0.03	1	513
09:05:02	21.96	21.97	21.97	+0.03	1	512
09:04:46	21.96	21.97	21.96	+0.02	19	511
09:04:41	21.96	21.97	21.97	+0.03	1	492
09:04:35	21.96	21.97	21.96	+0.02	1	491
09:04:32	21.95	21.96	21.96	+0.02	21	490
09:04:06	21.95	21.96	21.96	+0.02	1	469
09:04:02	21.95	21.96	21.95	+0.01	10	468
09:03:51	21.95	21.96	21.95	+0.01	10	458
09:03:49	21.95	21.96	21.96	+0.02	1	448
09:03:41	21.95	21.96	21.96	+0.02	1	447
09:03:31	21.96	21.97	21.96	+0.02	32	446
09:03:08	21.96	21.97	21.97	+0.03	1	414
09:02:57	21.96	21.97	21.97	+0.03	1	413
09:02:56	21.96	21.97	21.97	+0.03	1	412
09:02:47	21.96	21.97	21.97	+0.03	91	411
09:02:47	21.97	21.98	21.97	+0.03	9	320
09:02:46	21.97	21.98	21.97	+0.03	1	311
09:02:43	21.96	21.98	21.98	+0.04	1	310
09:02:32	21.96	21.97	21.97	+0.03	89	309
09:02:21	21.96	21.97	21.97	+0.03	1	220
09:02:14	21.96	21.97	21.96	+0.02	2	219
09:02:01	21.96	21.97	21.96	+0.02	5	217
09:01:56	21.96	21.97	21.96	+0.02	5	212
09:01:47	21.96	21.97	21.96	+0.02	10	207
09:01:29	21.96	21.97	21.97	+0.03	2	197
09:01:24	21.96	21.97	21.97	+0.03	1	195
09:01:01	21.96	21.97	21.97	+0.03	1	194
09:00:50	21.96	21.97	21.97	+0.03	2	193
09:00:27	21.95	21.96	21.96	+0.02	12	191
09:00:18	21.94	21.95	21.95	+0.01	18	179
09:00:04	--	--	21.94	0	161	161

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值100, 000元

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

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

JOJOGO兔兔絨2用抱枕舒眠毯

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

【Electrolux 伊萊克斯】極致呵護 700 兩用式手持蒸氣掛燙機 (兩色) 45秒內預熱

SONY Xperia 10VI (8G/128G)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

Apple Watch Series 10 GPS 46mm 玫瑰金鋁製錶殼

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

麥當勞大麥克即享券

MyCard 3000點虛擬點數卡

AirPods 4 主動式降噪款

金管會放寬財管2.0申請門檻估...

數位保險明年5月後開放彭金隆...

我的自選股

即時重大訊息

‧建新：切入智慧物流與天然氣管...
‧意德士：產能滿載外包因應明年...
‧夏普售大阪(土界)工廠總部積水...

加密貨幣

比特幣BTC	95537.79	-3,138.12	-3.18%
以太幣ETH	3345.68	-146.28	-4.19%
瑞波幣XRP	2.17	-0.15	-6.65%
比特幣現金BCH	438.11	-32.16	-6.84%
萊特幣LTC	102.85	-5.47	-5.05%
卡達幣ADA	0.867036	-0.07	-7.41%
波場幣TRX	0.250946	-0.01	-2.10%
恆星幣XLM	0.357159	-0.04	-11.15%

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。