最新川普回鍋土銀何英明：憂高關稅衝擊產業競爭力熱門[公告] 大略-KY:變更本公司在台聯絡地址

更新報價

永豐ESG低碳高息 (00930) ETF 上市

18.67 ▲+0.15 +0.81% 2.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	12,537	18.67	49	18.68	149	18.66	18.72	18.61	18.52

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	18.67	18.68	18.67	+0.15	7	12537
13:30:00	18.67	18.68	18.67	+0.15	211	12530
13:24:52	18.66	18.67	18.67	+0.15	1	12319
13:24:48	18.66	18.67	18.67	+0.15	2	12318
13:24:13	18.66	18.67	18.66	+0.14	100	12316
13:24:12	18.65	18.66	18.66	+0.14	17	12216
13:24:07	18.65	18.66	18.66	+0.14	5	12199
13:24:07	18.65	18.66	18.66	+0.14	145	12194
13:24:01	18.65	18.66	18.66	+0.14	27	12049
13:23:54	18.65	18.66	18.66	+0.14	5	12022
13:23:53	18.65	18.66	18.66	+0.14	2	12017
13:23:41	18.65	18.66	18.66	+0.14	1	12015
13:23:23	18.65	18.66	18.66	+0.14	1	12014
13:23:19	18.65	18.66	18.66	+0.14	1	12013
13:23:13	18.65	18.66	18.66	+0.14	5	12012
13:23:12	18.65	18.66	18.66	+0.14	3	12007
13:23:01	18.65	18.66	18.66	+0.14	1	12004
13:22:58	18.65	18.66	18.66	+0.14	10	12003
13:22:49	18.65	18.66	18.66	+0.14	10	11993
13:22:45	18.65	18.66	18.66	+0.14	1	11983
13:22:29	18.65	18.66	18.66	+0.14	1	11982
13:22:21	18.65	18.66	18.66	+0.14	1	11981
13:22:10	18.65	18.66	18.66	+0.14	15	11980
13:22:07	18.65	18.66	18.66	+0.14	1	11965
13:22:06	18.65	18.66	18.65	+0.13	2	11964
13:22:06	18.65	18.66	18.65	+0.13	2	11962
13:22:06	18.65	18.66	18.65	+0.13	2	11960
13:22:05	18.65	18.66	18.65	+0.13	2	11958
13:22:05	18.65	18.66	18.65	+0.13	2	11956
13:22:05	18.65	18.66	18.65	+0.13	2	11954
13:22:05	18.65	18.66	18.65	+0.13	2	11952
13:22:05	18.65	18.66	18.65	+0.13	2	11950
13:22:05	18.65	18.66	18.65	+0.13	2	11948
13:22:04	18.65	18.66	18.65	+0.13	2	11946
13:21:59	18.65	18.66	18.66	+0.14	3	11944
13:21:39	18.65	18.66	18.66	+0.14	10	11941
13:21:29	18.65	18.66	18.65	+0.13	300	11931
13:21:28	18.65	18.66	18.66	+0.14	10	11631
13:21:20	18.65	18.66	18.66	+0.14	1	11621
13:21:19	18.65	18.66	18.66	+0.14	5	11620
13:21:04	18.65	18.66	18.66	+0.14	125	11615
13:21:02	18.65	18.66	18.66	+0.14	4	11490
13:20:54	18.65	18.66	18.66	+0.14	1	11486
13:20:53	18.65	18.66	18.66	+0.14	1	11485
13:20:51	18.65	18.66	18.66	+0.14	5	11484
13:20:43	18.65	18.66	18.66	+0.14	2	11479
13:20:39	18.65	18.66	18.66	+0.14	1	11477
13:20:36	18.65	18.66	18.65	+0.13	5	11476
13:20:05	18.65	18.66	18.66	+0.14	4	11471
13:20:02	18.65	18.66	18.66	+0.14	2	11467
13:19:57	18.65	18.66	18.66	+0.14	1	11465
13:19:53	18.65	18.66	18.66	+0.14	1	11464
13:19:46	18.65	18.66	18.66	+0.14	3	11463
13:19:39	18.65	18.66	18.66	+0.14	10	11460
13:19:37	18.65	18.66	18.66	+0.14	10	11450
13:19:21	18.65	18.66	18.66	+0.14	6	11440
13:19:20	18.65	18.66	18.66	+0.14	100	11434
13:19:05	18.65	18.66	18.66	+0.14	1	11334
13:18:57	18.65	18.66	18.66	+0.14	10	11333
13:18:53	18.65	18.66	18.66	+0.14	1	11323
13:18:53	18.65	18.66	18.66	+0.14	10	11322
13:18:50	18.65	18.66	18.66	+0.14	10	11312
13:18:38	18.66	18.67	18.66	+0.14	12	11302
13:18:22	18.66	18.67	18.66	+0.14	150	11290
13:18:18	18.66	18.67	18.66	+0.14	200	11140
13:17:49	18.66	18.67	18.67	+0.15	10	10940
13:17:46	18.66	18.67	18.66	+0.14	1	10930
13:17:46	18.66	18.67	18.67	+0.15	6	10929
13:17:24	18.66	18.67	18.66	+0.14	5	10923
13:16:36	18.66	18.67	18.66	+0.14	1	10918
13:16:28	18.66	18.67	18.66	+0.14	1	10917
13:16:26	18.66	18.67	18.66	+0.14	1	10916
13:16:08	18.66	18.67	18.66	+0.14	50	10915
13:16:07	18.65	18.66	18.66	+0.14	48	10865
13:15:45	18.65	18.66	18.65	+0.13	3	10817
13:15:42	18.65	18.66	18.65	+0.13	1	10814
13:15:41	18.65	18.66	18.66	+0.14	2	10813
13:15:22	18.65	18.66	18.66	+0.14	10	10811
13:15:00	18.65	18.66	18.66	+0.14	1	10801
13:14:36	18.66	18.67	18.66	+0.14	1	10800
13:14:36	18.66	18.67	18.66	+0.14	1	10799
13:14:18	18.66	18.67	18.66	+0.14	1	10798
13:14:04	18.66	18.67	18.66	+0.14	20	10797
13:13:53	18.66	18.67	18.66	+0.14	4	10777
13:13:46	18.66	18.67	18.66	+0.14	50	10773
13:13:18	18.66	18.67	18.66	+0.14	4	10723
13:12:34	18.66	18.67	18.66	+0.14	72	10719
13:12:28	18.66	18.67	18.67	+0.15	5	10647
13:11:50	18.66	18.67	18.66	+0.14	3	10642
13:11:44	18.66	18.67	18.67	+0.15	1	10639
13:10:59	18.66	18.67	18.67	+0.15	3	10638
13:10:55	18.66	18.67	18.67	+0.15	2	10635
13:10:27	18.66	18.67	18.67	+0.15	1	10633
13:10:08	18.66	18.67	18.67	+0.15	5	10632
13:10:04	18.66	18.67	18.67	+0.15	2	10627
13:09:54	18.66	18.67	18.67	+0.15	2	10625
13:09:35	18.66	18.67	18.67	+0.15	4	10623
13:09:27	18.66	18.67	18.67	+0.15	3	10619
13:08:57	18.66	18.67	18.67	+0.15	1	10616
13:08:55	18.66	18.67	18.67	+0.15	50	10615
13:08:43	18.66	18.67	18.67	+0.15	2	10565
13:08:15	18.66	18.67	18.67	+0.15	1	10563
13:07:13	18.66	18.67	18.67	+0.15	10	10562
13:06:57	18.66	18.67	18.67	+0.15	1	10552
13:06:40	18.66	18.67	18.67	+0.15	2	10551
13:05:11	18.66	18.67	18.67	+0.15	4	10549
13:05:04	18.66	18.67	18.67	+0.15	2	10545
13:04:53	18.66	18.67	18.66	+0.14	1	10543
13:04:28	18.66	18.67	18.67	+0.15	36	10542
13:04:04	18.66	18.67	18.67	+0.15	20	10506
13:03:52	18.66	18.67	18.67	+0.15	10	10486
13:03:39	18.66	18.67	18.67	+0.15	5	10476
13:03:23	18.66	18.67	18.67	+0.15	10	10471
13:03:07	18.66	18.67	18.67	+0.15	1	10461
13:02:29	18.66	18.67	18.67	+0.15	1	10460
13:02:26	18.66	18.67	18.67	+0.15	2	10459
13:01:42	18.66	18.67	18.67	+0.15	2	10457
13:01:38	18.66	18.67	18.67	+0.15	1	10455
13:01:13	18.66	18.67	18.67	+0.15	13	10454
13:00:53	18.66	18.67	18.66	+0.14	12	10441
13:00:43	18.66	18.67	18.66	+0.14	2	10429
12:59:20	18.66	18.67	18.66	+0.14	122	10427
12:59:12	18.66	18.67	18.66	+0.14	50	10305
12:59:04	18.66	18.67	18.67	+0.15	3	10255
12:58:42	18.66	18.67	18.67	+0.15	2	10252
12:58:40	18.66	18.67	18.67	+0.15	19	10250
12:58:19	18.66	18.67	18.66	+0.14	2	10231
12:58:04	18.66	18.67	18.66	+0.14	30	10229
12:57:40	18.66	18.67	18.66	+0.14	1	10199
12:57:37	18.66	18.67	18.66	+0.14	51	10198
12:57:13	18.66	18.67	18.66	+0.14	1	10147
12:57:02	18.66	18.67	18.66	+0.14	2	10146
12:56:32	18.66	18.67	18.66	+0.14	230	10144
12:56:03	18.66	18.67	18.67	+0.15	1	9914
12:55:59	18.66	18.67	18.66	+0.14	1	9913
12:54:43	18.66	18.67	18.66	+0.14	1	9912
12:54:25	18.66	18.67	18.67	+0.15	2	9911
12:54:18	18.66	18.67	18.67	+0.15	10	9909
12:53:51	18.66	18.67	18.67	+0.15	1	9899
12:53:47	18.66	18.67	18.67	+0.15	2	9898
12:53:31	18.66	18.67	18.67	+0.15	10	9896
12:53:16	18.66	18.67	18.67	+0.15	2	9886
12:53:11	18.66	18.67	18.66	+0.14	10	9884
12:53:10	18.66	18.67	18.67	+0.15	1	9874
12:53:07	18.66	18.67	18.67	+0.15	1	9873
12:53:06	18.66	18.67	18.67	+0.15	1	9872
12:52:56	18.66	18.67	18.67	+0.15	1	9871
12:52:32	18.66	18.67	18.67	+0.15	2	9870
12:52:30	18.66	18.67	18.67	+0.15	1	9868
12:51:09	18.66	18.67	18.67	+0.15	7	9867
12:50:54	18.66	18.67	18.67	+0.15	1	9860
12:50:43	18.66	18.67	18.67	+0.15	1	9859
12:50:24	18.66	18.67	18.67	+0.15	2	9858
12:50:22	18.66	18.67	18.67	+0.15	8	9856
12:50:16	18.66	18.67	18.67	+0.15	1	9848
12:50:06	18.66	18.67	18.67	+0.15	1	9847
12:50:05	18.66	18.67	18.67	+0.15	1	9846
12:49:33	18.66	18.67	18.67	+0.15	1	9845
12:49:12	18.66	18.67	18.67	+0.15	1	9844
12:48:16	18.66	18.68	18.68	+0.16	1	9843
12:48:00	18.66	18.67	18.67	+0.15	4	9842
12:47:44	18.67	18.68	18.67	+0.15	2	9838
12:47:39	18.67	18.68	18.68	+0.16	1	9836
12:47:37	18.67	18.68	18.68	+0.16	1	9835
12:47:30	18.67	18.68	18.68	+0.16	10	9834
12:46:45	18.66	18.68	18.68	+0.16	2	9824
12:46:42	18.67	18.68	18.67	+0.15	8	9822
12:46:39	18.66	18.67	18.67	+0.15	12	9814
12:46:27	18.66	18.67	18.67	+0.15	4	9802
12:45:32	18.66	18.67	18.67	+0.15	1	9798
12:45:27	18.66	18.67	18.67	+0.15	1	9797
12:45:23	18.66	18.67	18.67	+0.15	5	9796
12:44:51	18.67	18.68	18.67	+0.15	77	9791
12:44:43	18.67	18.68	18.67	+0.15	68	9714
12:44:20	18.67	18.68	18.68	+0.16	1	9646
12:43:49	18.67	18.68	18.67	+0.15	3	9645
12:43:39	18.67	18.68	18.67	+0.15	12	9642
12:42:24	18.66	18.67	18.67	+0.15	9	9630
12:42:23	18.66	18.67	18.67	+0.15	4	9621
12:42:08	18.66	18.67	18.67	+0.15	2	9617
12:41:53	18.66	18.67	18.67	+0.15	2	9615
12:41:42	18.66	18.67	18.67	+0.15	5	9613
12:41:30	18.66	18.67	18.67	+0.15	1	9608
12:41:05	18.66	18.67	18.67	+0.15	1	9607
12:40:55	18.66	18.67	18.66	+0.14	2	9606
12:40:25	18.66	18.67	18.67	+0.15	4	9604
12:40:17	18.66	18.67	18.67	+0.15	1	9600
12:40:17	18.66	18.67	18.67	+0.15	2	9599
12:39:57	18.67	18.68	18.67	+0.15	31	9597
12:39:55	18.67	18.68	18.68	+0.16	7	9566
12:39:37	18.67	18.68	18.68	+0.16	5	9559
12:39:23	18.67	18.68	18.68	+0.16	2	9554
12:39:13	18.67	18.68	18.68	+0.16	10	9552
12:38:39	18.67	18.68	18.68	+0.16	1	9542
12:37:55	18.67	18.68	18.68	+0.16	1	9541
12:37:54	18.67	18.68	18.68	+0.16	1	9540
12:37:46	18.67	18.68	18.68	+0.16	10	9539
12:37:39	18.67	18.68	18.68	+0.16	10	9529
12:37:34	18.67	18.68	18.68	+0.16	10	9519
12:37:24	18.67	18.68	18.68	+0.16	2	9509
12:36:18	18.66	18.68	18.68	+0.16	1	9507
12:35:20	18.67	18.68	18.67	+0.15	18	9506
12:35:08	18.67	18.68	18.67	+0.15	29	9488
12:34:08	18.67	18.68	18.68	+0.16	4	9459
12:34:00	18.66	18.68	18.68	+0.16	1	9455
12:33:40	18.66	18.67	18.67	+0.15	2	9454
12:33:38	18.66	18.67	18.67	+0.15	1	9452
12:33:30	18.66	18.67	18.67	+0.15	1	9451
12:33:28	18.66	18.67	18.67	+0.15	1	9450
12:33:23	18.66	18.67	18.67	+0.15	5	9449
12:32:59	18.66	18.67	18.67	+0.15	2	9444
12:32:37	18.66	18.67	18.67	+0.15	5	9442
12:32:34	18.66	18.67	18.67	+0.15	5	9437
12:31:38	18.66	18.67	18.67	+0.15	1	9432
12:31:37	18.66	18.67	18.67	+0.15	4	9431
12:31:33	18.66	18.67	18.67	+0.15	1	9427
12:31:28	18.66	18.67	18.67	+0.15	1	9426
12:31:22	18.66	18.67	18.67	+0.15	3	9425
12:30:53	18.66	18.67	18.67	+0.15	2	9422
12:30:40	18.66	18.67	18.67	+0.15	3	9420
12:30:39	18.66	18.67	18.67	+0.15	1	9417
12:30:39	18.66	18.67	18.67	+0.15	5	9416
12:30:26	18.66	18.67	18.67	+0.15	2	9411
12:30:22	18.66	18.67	18.67	+0.15	1	9409
12:30:20	18.66	18.67	18.67	+0.15	2	9408
12:30:19	18.66	18.67	18.67	+0.15	2	9406
12:30:18	18.66	18.67	18.67	+0.15	1	9404
12:29:59	18.66	18.67	18.67	+0.15	142	9403
12:29:52	18.66	18.67	18.67	+0.15	1	9261
12:29:11	18.66	18.67	18.67	+0.15	12	9260
12:28:49	18.66	18.67	18.67	+0.15	2	9248
12:28:20	18.66	18.67	18.67	+0.15	10	9246
12:28:11	18.66	18.67	18.67	+0.15	4	9236
12:28:09	18.66	18.67	18.67	+0.15	1	9232
12:27:31	18.66	18.67	18.67	+0.15	1	9231
12:27:31	18.66	18.67	18.67	+0.15	2	9230
12:27:28	18.66	18.67	18.67	+0.15	3	9228
12:26:56	18.66	18.67	18.67	+0.15	2	9225
12:26:40	18.66	18.67	18.67	+0.15	4	9223
12:26:00	18.66	18.67	18.67	+0.15	2	9219
12:25:40	18.66	18.67	18.67	+0.15	3	9217
12:22:28	18.65	18.66	18.66	+0.14	1	9214
12:22:07	18.65	18.66	18.66	+0.14	1	9213
12:21:51	18.65	18.66	18.66	+0.14	20	9212
12:21:47	18.65	18.66	18.66	+0.14	50	9192
12:21:42	18.65	18.66	18.66	+0.14	3	9142
12:21:07	18.65	18.66	18.66	+0.14	1	9139
12:21:02	18.65	18.66	18.66	+0.14	1	9138
12:20:10	18.65	18.66	18.66	+0.14	20	9137
12:20:10	18.65	18.66	18.66	+0.14	1	9117
12:19:47	18.65	18.66	18.66	+0.14	1	9116
12:19:15	18.65	18.66	18.66	+0.14	4	9115
12:18:54	18.65	18.66	18.66	+0.14	1	9111
12:18:45	18.65	18.66	18.66	+0.14	3	9110
12:18:27	18.65	18.66	18.66	+0.14	50	9107
12:18:13	18.65	18.66	18.66	+0.14	4	9057
12:17:59	18.65	18.66	18.66	+0.14	1	9053
12:17:57	18.65	18.66	18.66	+0.14	30	9052
12:17:23	18.65	18.66	18.66	+0.14	30	9022
12:17:15	18.65	18.66	18.66	+0.14	2	8992
12:17:02	18.65	18.66	18.66	+0.14	1	8990
12:16:39	18.65	18.66	18.66	+0.14	1	8989
12:16:24	18.65	18.66	18.66	+0.14	2	8988
12:16:15	18.65	18.66	18.66	+0.14	2	8986
12:16:00	18.65	18.66	18.66	+0.14	1	8984
12:15:21	18.65	18.66	18.66	+0.14	10	8983
12:15:14	18.65	18.66	18.66	+0.14	1	8973
12:15:01	18.65	18.66	18.66	+0.14	3	8972
12:14:52	18.65	18.66	18.66	+0.14	5	8969
12:14:45	18.65	18.66	18.66	+0.14	2	8964
12:14:44	18.65	18.66	18.66	+0.14	5	8962
12:14:32	18.65	18.66	18.66	+0.14	1	8957
12:13:47	18.65	18.66	18.66	+0.14	1	8956
12:13:38	18.65	18.66	18.66	+0.14	1	8955
12:12:27	18.66	18.67	18.66	+0.14	10	8954
12:12:08	18.66	18.67	18.67	+0.15	12	8944
12:11:50	18.66	18.67	18.66	+0.14	73	8932
12:11:12	18.66	18.67	18.66	+0.14	1	8859
12:08:33	18.66	18.67	18.66	+0.14	154	8858
12:08:20	18.66	18.67	18.67	+0.15	1	8704
12:08:05	18.66	18.67	18.67	+0.15	10	8703
12:07:53	18.66	18.67	18.67	+0.15	2	8693
12:07:37	18.66	18.67	18.67	+0.15	10	8691
12:07:29	18.66	18.67	18.67	+0.15	1	8681
12:07:25	18.67	18.68	18.67	+0.15	87	8680
12:07:03	18.67	18.68	18.68	+0.16	5	8593
12:06:51	18.67	18.68	18.68	+0.16	2	8588
12:06:42	18.67	18.68	18.68	+0.16	2	8586
12:06:38	18.67	18.68	18.68	+0.16	3	8584
12:06:34	18.67	18.68	18.68	+0.16	2	8581
12:05:49	18.67	18.68	18.68	+0.16	1	8579
12:05:49	18.67	18.68	18.68	+0.16	1	8578
12:05:36	18.67	18.68	18.68	+0.16	1	8577
12:05:34	18.67	18.68	18.68	+0.16	4	8576
12:05:29	18.67	18.68	18.68	+0.16	1	8572
12:05:26	18.67	18.68	18.68	+0.16	3	8571
12:05:22	18.67	18.68	18.68	+0.16	1	8568
12:04:44	18.67	18.68	18.68	+0.16	1	8567
12:04:11	18.67	18.68	18.68	+0.16	1	8566
12:02:16	18.67	18.68	18.67	+0.15	6	8565
12:02:03	18.66	18.67	18.67	+0.15	11	8559
12:01:34	18.66	18.67	18.67	+0.15	1	8548
12:01:09	18.66	18.67	18.67	+0.15	1	8547
12:00:43	18.66	18.67	18.67	+0.15	5	8546
12:00:31	18.66	18.67	18.67	+0.15	5	8541
11:59:59	18.66	18.67	18.67	+0.15	5	8536
11:59:45	18.66	18.67	18.67	+0.15	5	8531
11:59:25	18.66	18.67	18.67	+0.15	10	8526
11:59:04	18.66	18.67	18.67	+0.15	3	8516
11:58:38	18.66	18.67	18.67	+0.15	1	8513
11:57:29	18.66	18.67	18.67	+0.15	1	8512
11:56:18	18.66	18.67	18.66	+0.14	1	8511
11:53:22	18.65	18.66	18.66	+0.14	2	8510
11:53:01	18.65	18.66	18.66	+0.14	2	8508
11:52:23	18.64	18.65	18.65	+0.13	15	8506
11:51:40	18.64	18.65	18.65	+0.13	1	8491
11:51:36	18.64	18.65	18.65	+0.13	10	8490
11:51:36	18.64	18.65	18.65	+0.13	1	8480
11:51:32	18.64	18.65	18.65	+0.13	1	8479
11:51:25	18.64	18.65	18.65	+0.13	40	8478
11:51:25	18.64	18.65	18.65	+0.13	2	8438
11:51:22	18.64	18.65	18.65	+0.13	4	8436
11:51:18	18.64	18.65	18.65	+0.13	2	8432
11:51:02	18.64	18.65	18.65	+0.13	1	8430
11:50:50	18.64	18.65	18.65	+0.13	3	8429
11:50:48	18.64	18.65	18.65	+0.13	15	8426
11:50:46	18.64	18.65	18.65	+0.13	2	8411
11:50:44	18.64	18.65	18.65	+0.13	2	8409
11:49:42	18.64	18.65	18.65	+0.13	1	8407
11:49:37	18.64	18.65	18.65	+0.13	4	8406
11:49:25	18.64	18.65	18.65	+0.13	5	8402
11:48:47	18.64	18.65	18.65	+0.13	10	8397
11:47:57	18.64	18.65	18.65	+0.13	1	8387
11:47:41	18.64	18.65	18.65	+0.13	1	8386
11:47:25	18.64	18.65	18.65	+0.13	25	8385
11:46:13	18.64	18.65	18.65	+0.13	40	8360
11:46:12	18.64	18.65	18.65	+0.13	1	8320
11:45:51	18.64	18.65	18.65	+0.13	5	8319
11:45:44	18.64	18.65	18.65	+0.13	5	8314
11:45:24	18.64	18.65	18.65	+0.13	1	8309
11:44:37	18.64	18.65	18.65	+0.13	2	8308
11:44:37	18.64	18.65	18.65	+0.13	10	8306
11:44:12	18.65	18.66	18.65	+0.13	8	8296
11:44:02	18.64	18.65	18.65	+0.13	127	8288
11:44:00	18.64	18.65	18.65	+0.13	4	8161
11:43:43	18.64	18.65	18.65	+0.13	2	8157
11:43:33	18.64	18.65	18.65	+0.13	1	8155
11:43:12	18.65	18.66	18.65	+0.13	4	8154
11:42:51	18.65	18.66	18.65	+0.13	1	8150
11:42:49	18.65	18.66	18.65	+0.13	5	8149
11:42:48	18.65	18.66	18.66	+0.14	5	8144
11:42:32	18.65	18.66	18.66	+0.14	5	8139
11:42:07	18.64	18.65	18.65	+0.13	1	8134
11:41:46	18.64	18.65	18.65	+0.13	1	8133
11:41:30	18.65	18.66	18.65	+0.13	6	8132
11:41:24	18.65	18.66	18.65	+0.13	50	8126
11:40:11	18.65	18.66	18.65	+0.13	230	8076
11:40:02	18.66	18.67	18.66	+0.14	9	7846
11:39:28	18.66	18.67	18.66	+0.14	3	7837
11:38:04	18.65	18.66	18.66	+0.14	1	7834
11:37:32	18.66	18.67	18.66	+0.14	1	7833
11:36:48	18.65	18.66	18.66	+0.14	2	7832
11:36:37	18.65	18.66	18.66	+0.14	1	7830
11:36:19	18.65	18.66	18.66	+0.14	1	7829
11:35:23	18.65	18.66	18.66	+0.14	2	7828
11:35:03	18.65	18.66	18.66	+0.14	2	7826
11:34:48	18.65	18.66	18.66	+0.14	1	7824
11:34:32	18.65	18.66	18.66	+0.14	5	7823
11:33:56	18.65	18.67	18.67	+0.15	1	7818
11:33:47	18.66	18.67	18.66	+0.14	33	7817
11:32:03	18.65	18.67	18.67	+0.15	1	7784
11:31:11	18.65	18.67	18.67	+0.15	1	7783
11:31:11	18.66	18.67	18.66	+0.14	202	7782
11:30:57	18.66	18.67	18.67	+0.15	2	7580
11:30:35	18.66	18.67	18.67	+0.15	2	7578
11:30:33	18.66	18.67	18.67	+0.15	1	7576
11:30:14	18.66	18.67	18.67	+0.15	1	7575
11:30:08	18.66	18.67	18.67	+0.15	1	7574
11:29:59	18.66	18.67	18.67	+0.15	5	7573
11:28:43	18.67	18.68	18.67	+0.15	23	7568
11:27:05	18.66	18.67	18.67	+0.15	10	7545
11:26:49	18.67	18.68	18.67	+0.15	40	7535
11:26:46	18.67	18.68	18.67	+0.15	50	7495
11:26:31	18.67	18.68	18.68	+0.16	1	7445
11:26:18	18.67	18.68	18.67	+0.15	10	7444
11:25:12	18.67	18.68	18.68	+0.16	1	7434
11:24:48	18.67	18.68	18.68	+0.16	1	7433
11:23:27	18.67	18.68	18.68	+0.16	1	7432
11:22:39	18.67	18.68	18.68	+0.16	1	7431
11:21:44	18.67	18.68	18.68	+0.16	3	7430
11:21:40	18.67	18.68	18.68	+0.16	1	7427
11:21:24	18.67	18.68	18.68	+0.16	1	7426
11:21:02	18.67	18.68	18.68	+0.16	30	7425
11:20:52	18.67	18.68	18.68	+0.16	2	7395
11:20:39	18.67	18.68	18.68	+0.16	20	7393
11:19:16	18.67	18.68	18.68	+0.16	5	7373
11:19:01	18.67	18.68	18.68	+0.16	1	7368
11:18:54	18.67	18.68	18.68	+0.16	1	7367
11:18:37	18.67	18.68	18.68	+0.16	10	7366
11:17:44	18.67	18.68	18.68	+0.16	1	7356
11:17:22	18.67	18.68	18.68	+0.16	2	7355
11:17:21	18.67	18.68	18.68	+0.16	3	7353
11:17:14	18.67	18.68	18.68	+0.16	5	7350
11:17:11	18.67	18.68	18.68	+0.16	10	7345
11:16:56	18.67	18.68	18.68	+0.16	20	7335
11:16:22	18.67	18.68	18.68	+0.16	10	7315
11:15:58	18.67	18.68	18.68	+0.16	1	7305
11:15:51	18.67	18.68	18.68	+0.16	6	7304
11:15:42	18.67	18.68	18.68	+0.16	1	7298
11:14:52	18.67	18.68	18.68	+0.16	5	7297
11:14:47	18.67	18.68	18.68	+0.16	1	7292
11:14:41	18.67	18.68	18.68	+0.16	1	7291
11:14:03	18.67	18.68	18.68	+0.16	1	7290
11:13:34	18.67	18.68	18.68	+0.16	2	7289
11:13:32	18.67	18.68	18.68	+0.16	1	7287
11:13:26	18.67	18.68	18.68	+0.16	20	7286
11:13:06	18.67	18.68	18.68	+0.16	45	7266
11:12:12	18.66	18.67	18.67	+0.15	9	7221
11:11:57	18.66	18.67	18.67	+0.15	1	7212
11:11:53	18.66	18.67	18.67	+0.15	2	7211
11:11:53	18.66	18.67	18.67	+0.15	10	7209
11:11:40	18.66	18.67	18.67	+0.15	6	7199
11:10:57	18.66	18.67	18.67	+0.15	5	7193
11:10:11	18.67	18.68	18.67	+0.15	16	7188
11:09:39	18.66	18.67	18.67	+0.15	1	7172
11:09:02	18.66	18.67	18.67	+0.15	3	7171
11:09:01	18.66	18.67	18.67	+0.15	3	7168
11:08:58	18.66	18.67	18.67	+0.15	5	7165
11:08:51	18.66	18.67	18.67	+0.15	5	7160
11:08:47	18.66	18.67	18.67	+0.15	20	7155
11:08:47	18.66	18.67	18.67	+0.15	5	7135
11:08:33	18.66	18.67	18.67	+0.15	3	7130
11:08:29	18.66	18.67	18.67	+0.15	5	7127
11:08:28	18.66	18.67	18.67	+0.15	16	7122
11:07:43	18.66	18.67	18.67	+0.15	2	7106
11:07:17	18.66	18.67	18.67	+0.15	6	7104
11:06:55	18.66	18.67	18.67	+0.15	3	7098
11:06:54	18.66	18.67	18.67	+0.15	2	7095
11:06:28	18.66	18.67	18.67	+0.15	1	7093
11:04:42	18.66	18.67	18.67	+0.15	1	7092
11:04:36	18.66	18.67	18.67	+0.15	1	7091
11:04:29	18.66	18.67	18.67	+0.15	20	7090
11:03:20	18.66	18.67	18.66	+0.14	10	7070
11:03:06	18.65	18.66	18.66	+0.14	9	7060
11:02:27	18.65	18.66	18.66	+0.14	1	7051
11:02:14	18.65	18.66	18.66	+0.14	5	7050
11:02:00	18.66	18.67	18.66	+0.14	35	7045
11:01:49	18.66	18.67	18.66	+0.14	1	7010
11:01:45	18.66	18.67	18.66	+0.14	10	7009
11:01:13	18.66	18.67	18.66	+0.14	10	6999
10:59:54	18.66	18.67	18.66	+0.14	20	6989
10:58:49	18.66	18.67	18.67	+0.15	1	6969
10:58:20	18.66	18.67	18.66	+0.14	2	6968
10:58:17	18.66	18.67	18.67	+0.15	1	6966
10:55:53	18.66	18.68	18.66	+0.14	2	6965
10:55:32	18.66	18.68	18.66	+0.14	10	6963
10:54:27	18.66	18.67	18.67	+0.15	1	6953
10:54:05	18.66	18.68	18.68	+0.16	24	6952
10:53:54	18.66	18.68	18.68	+0.16	28	6928
10:53:44	18.66	18.67	18.68	+0.16	11	6900
10:53:44	18.66	18.67	18.67	+0.15	9	6889
10:53:14	18.67	18.68	18.67	+0.15	11	6880
10:52:25	18.67	18.68	18.67	+0.15	30	6869
10:52:24	18.67	18.68	18.68	+0.16	1	6839
10:52:09	18.67	18.68	18.68	+0.16	5	6838
10:51:13	18.67	18.68	18.68	+0.16	20	6833
10:51:12	18.67	18.68	18.68	+0.16	1	6813
10:51:06	18.67	18.68	18.68	+0.16	16	6812
10:50:43	18.67	18.68	18.68	+0.16	5	6796
10:50:36	18.67	18.68	18.68	+0.16	1	6791
10:50:35	18.67	18.68	18.68	+0.16	1	6790
10:49:44	18.67	18.68	18.68	+0.16	10	6789
10:49:31	18.67	18.68	18.68	+0.16	1	6779
10:49:07	18.67	18.68	18.68	+0.16	10	6778
10:48:15	18.67	18.68	18.68	+0.16	20	6768
10:47:52	18.67	18.68	18.68	+0.16	2	6748
10:47:51	18.67	18.68	18.68	+0.16	35	6746
10:47:26	18.67	18.68	18.68	+0.16	1	6711
10:47:06	18.67	18.68	18.68	+0.16	1	6710
10:45:21	18.67	18.68	18.68	+0.16	1	6709
10:45:17	18.67	18.68	18.67	+0.15	1	6708
10:45:09	18.67	18.68	18.67	+0.15	9	6707
10:44:43	18.67	18.68	18.67	+0.15	1	6698
10:44:11	18.67	18.68	18.67	+0.15	15	6697
10:43:51	18.67	18.68	18.68	+0.16	1	6682
10:42:41	18.68	18.69	18.68	+0.16	20	6681
10:42:40	18.68	18.69	18.68	+0.16	16	6661
10:42:40	18.67	18.68	18.68	+0.16	34	6645
10:42:16	18.67	18.68	18.68	+0.16	5	6611
10:42:06	18.67	18.68	18.68	+0.16	1	6606
10:41:20	18.67	18.68	18.68	+0.16	1	6605
10:40:50	18.67	18.68	18.67	+0.15	1	6604
10:40:31	18.67	18.68	18.68	+0.16	1	6603
10:40:17	18.66	18.67	18.67	+0.15	139	6602
10:40:03	18.66	18.67	18.66	+0.14	11	6463
10:40:02	18.65	18.66	18.66	+0.14	109	6452
10:40:01	18.63	18.65	18.65	+0.13	28	6343
10:39:47	18.63	18.65	18.65	+0.13	37	6315
10:39:29	18.64	18.65	18.64	+0.12	25	6278
10:38:40	18.63	18.64	18.64	+0.12	29	6253
10:38:37	18.63	18.64	18.64	+0.12	10	6224
10:38:37	18.63	18.64	18.64	+0.12	10	6214
10:38:34	18.63	18.64	18.64	+0.12	1	6204
10:38:03	18.62	18.63	18.63	+0.11	122	6203
10:38:03	18.62	18.63	18.63	+0.11	200	6081
10:38:02	18.62	18.63	18.62	+0.10	10	5881
10:37:47	18.62	18.63	18.63	+0.11	2	5871
10:36:33	18.62	18.63	18.63	+0.11	2	5869
10:36:27	18.62	18.63	18.63	+0.11	1	5867
10:36:23	18.62	18.63	18.63	+0.11	1	5866
10:35:58	18.62	18.63	18.63	+0.11	5	5865
10:35:57	18.62	18.63	18.63	+0.11	2	5860
10:35:39	18.62	18.63	18.63	+0.11	1	5858
10:35:22	18.62	18.63	18.63	+0.11	1	5857
10:35:19	18.62	18.63	18.63	+0.11	10	5856
10:34:46	18.62	18.63	18.63	+0.11	2	5846
10:34:41	18.62	18.63	18.63	+0.11	1	5844
10:34:36	18.62	18.63	18.63	+0.11	1	5843
10:34:30	18.62	18.63	18.63	+0.11	5	5842
10:34:08	18.62	18.63	18.63	+0.11	20	5837
10:34:05	18.62	18.63	18.62	+0.10	10	5817
10:33:53	18.62	18.63	18.63	+0.11	2	5807
10:33:04	18.62	18.63	18.63	+0.11	1	5805
10:32:43	18.62	18.63	18.63	+0.11	1	5804
10:32:04	18.62	18.63	18.63	+0.11	2	5803
10:32:00	18.62	18.63	18.63	+0.11	10	5801
10:30:39	18.62	18.63	18.63	+0.11	1	5791
10:30:25	18.62	18.63	18.63	+0.11	3	5790
10:29:43	18.62	18.63	18.63	+0.11	1	5787
10:29:19	18.61	18.62	18.62	+0.10	23	5786
10:29:10	18.61	18.62	18.62	+0.10	1	5763
10:29:08	18.61	18.62	18.62	+0.10	1	5762
10:29:05	18.61	18.62	18.62	+0.10	10	5761
10:28:59	18.61	18.62	18.62	+0.10	1	5751
10:28:58	18.61	18.62	18.62	+0.10	2	5750
10:28:31	18.61	18.62	18.62	+0.10	17	5748
10:28:12	18.61	18.62	18.62	+0.10	1	5731
10:28:02	18.61	18.62	18.62	+0.10	2	5730
10:28:01	18.61	18.62	18.62	+0.10	2	5728
10:27:56	18.61	18.62	18.62	+0.10	45	5726
10:27:52	18.61	18.62	18.62	+0.10	1	5681
10:27:45	18.61	18.62	18.62	+0.10	5	5680
10:27:44	18.61	18.62	18.62	+0.10	1	5675
10:27:33	18.61	18.62	18.62	+0.10	10	5674
10:27:30	18.61	18.62	18.62	+0.10	1	5664
10:27:15	18.61	18.62	18.62	+0.10	1	5663
10:26:44	18.61	18.62	18.62	+0.10	3	5662
10:26:40	18.61	18.62	18.62	+0.10	20	5659
10:26:29	18.61	18.62	18.62	+0.10	1	5639
10:26:23	18.61	18.62	18.62	+0.10	2	5638
10:25:45	18.61	18.62	18.62	+0.10	5	5636
10:25:30	18.61	18.62	18.61	+0.09	11	5631
10:23:18	18.61	18.62	18.62	+0.10	1	5620
10:22:32	18.61	18.62	18.61	+0.09	50	5619
10:22:31	18.61	18.62	18.61	+0.09	50	5569
10:22:21	18.61	18.62	18.62	+0.10	7	5519
10:22:00	18.61	18.62	18.62	+0.10	5	5512
10:21:52	18.62	18.63	18.62	+0.10	85	5507
10:21:41	18.62	18.63	18.63	+0.11	1	5422
10:21:17	18.62	18.63	18.63	+0.11	1	5421
10:21:05	18.62	18.63	18.63	+0.11	1	5420
10:20:55	18.62	18.63	18.63	+0.11	30	5419
10:20:27	18.62	18.63	18.63	+0.11	3	5389
10:20:15	18.62	18.63	18.63	+0.11	1	5386
10:19:40	18.63	18.64	18.63	+0.11	21	5385
10:19:40	18.63	18.64	18.64	+0.12	25	5364
10:19:36	18.63	18.64	18.64	+0.12	2	5339
10:19:32	18.63	18.64	18.64	+0.12	1	5337
10:19:21	18.63	18.64	18.64	+0.12	4	5336
10:18:41	18.63	18.64	18.64	+0.12	10	5332
10:18:02	18.62	18.64	18.64	+0.12	25	5322
10:17:20	18.62	18.64	18.64	+0.12	5	5297
10:17:13	18.63	18.64	18.63	+0.11	76	5292
10:17:12	18.63	18.64	18.64	+0.12	10	5216
10:17:09	18.63	18.64	18.64	+0.12	2	5206
10:17:08	18.63	18.64	18.64	+0.12	1	5204
10:16:20	18.63	18.64	18.64	+0.12	5	5203
10:15:43	18.63	18.64	18.64	+0.12	50	5198
10:15:33	18.62	18.63	18.63	+0.11	171	5148
10:15:14	18.62	18.63	18.63	+0.11	1	4977
10:14:21	18.62	18.63	18.63	+0.11	2	4976
10:14:16	18.62	18.63	18.63	+0.11	10	4974
10:13:51	18.62	18.63	18.63	+0.11	7	4964
10:13:42	18.62	18.63	18.63	+0.11	4	4957
10:12:59	18.61	18.62	18.62	+0.10	6	4953
10:12:51	18.61	18.62	18.62	+0.10	1	4947
10:12:48	18.61	18.62	18.62	+0.10	5	4946
10:12:39	18.61	18.62	18.62	+0.10	1	4941
10:12:21	18.61	18.62	18.62	+0.10	2	4940
10:12:20	18.62	18.63	18.62	+0.10	1	4938
10:12:17	18.62	18.63	18.62	+0.10	42	4937
10:12:16	18.62	18.63	18.63	+0.11	5	4895
10:12:03	18.62	18.63	18.63	+0.11	1	4890
10:12:02	18.62	18.63	18.62	+0.10	316	4889
10:11:54	18.62	18.63	18.63	+0.11	2	4573
10:11:49	18.62	18.63	18.63	+0.11	5	4571
10:11:42	18.62	18.63	18.63	+0.11	3	4566
10:10:56	18.62	18.63	18.62	+0.10	1	4563
10:10:43	18.62	18.63	18.63	+0.11	2	4562
10:10:36	18.62	18.63	18.63	+0.11	5	4560
10:10:17	18.62	18.63	18.63	+0.11	1	4555
10:10:15	18.62	18.63	18.62	+0.10	2	4554
10:10:14	18.62	18.63	18.63	+0.11	1	4552
10:10:10	18.62	18.63	18.63	+0.11	1	4551
10:10:01	18.62	18.63	18.63	+0.11	10	4550
10:10:00	18.62	18.63	18.63	+0.11	1	4540
10:09:47	18.63	18.64	18.63	+0.11	17	4539
10:09:31	18.63	18.64	18.64	+0.12	2	4522
10:09:08	18.63	18.64	18.64	+0.12	10	4520
10:08:56	18.63	18.64	18.64	+0.12	5	4510
10:08:20	18.63	18.64	18.63	+0.11	138	4505
10:08:15	18.63	18.64	18.64	+0.12	5	4367
10:07:49	18.63	18.64	18.64	+0.12	2	4362
10:07:31	18.63	18.64	18.64	+0.12	3	4360
10:07:22	18.63	18.64	18.64	+0.12	5	4357
10:07:09	18.63	18.64	18.64	+0.12	10	4352
10:06:13	18.62	18.63	18.63	+0.11	40	4342
10:06:03	18.62	18.63	18.63	+0.11	8	4302
10:06:03	18.62	18.63	18.63	+0.11	1	4294
10:06:02	18.62	18.63	18.63	+0.11	2	4293
10:05:10	18.62	18.63	18.63	+0.11	1	4291
10:04:58	18.62	18.63	18.63	+0.11	9	4290
10:04:45	18.62	18.63	18.63	+0.11	1	4281
10:04:15	18.62	18.63	18.63	+0.11	1	4280
10:04:06	18.62	18.63	18.63	+0.11	1	4279
10:03:55	18.62	18.63	18.63	+0.11	3	4278
10:03:38	18.62	18.63	18.63	+0.11	15	4275
10:03:27	18.62	18.63	18.63	+0.11	2	4260
10:03:25	18.62	18.63	18.63	+0.11	3	4258
10:01:57	18.62	18.63	18.63	+0.11	1	4255
10:01:36	18.62	18.63	18.63	+0.11	1	4254
10:01:06	18.62	18.63	18.63	+0.11	5	4253
10:00:21	18.62	18.63	18.62	+0.10	50	4248
10:00:20	18.63	18.64	18.63	+0.11	48	4198
10:00:14	18.62	18.63	18.63	+0.11	2	4150
10:00:13	18.62	18.63	18.63	+0.11	10	4148
10:00:12	18.62	18.63	18.63	+0.11	1	4138
10:00:06	18.62	18.63	18.63	+0.11	15	4137
10:00:02	18.62	18.63	18.63	+0.11	2	4122
10:00:02	18.62	18.63	18.63	+0.11	5	4120
09:59:47	18.62	18.63	18.63	+0.11	10	4115
09:59:42	18.62	18.63	18.63	+0.11	5	4105
09:59:27	18.62	18.63	18.63	+0.11	2	4100
09:59:16	18.62	18.63	18.63	+0.11	3	4098
09:59:03	18.62	18.63	18.63	+0.11	1	4095
09:58:58	18.62	18.63	18.63	+0.11	2	4094
09:58:50	18.62	18.63	18.63	+0.11	10	4092
09:58:45	18.62	18.63	18.63	+0.11	1	4082
09:57:29	18.62	18.63	18.63	+0.11	1	4081
09:57:22	18.62	18.63	18.63	+0.11	2	4080
09:56:41	18.62	18.63	18.63	+0.11	2	4078
09:56:15	18.62	18.63	18.61	+0.09	8	4076
09:56:15	18.62	18.63	18.62	+0.10	2	4068
09:56:06	18.62	18.63	18.62	+0.10	33	4066
09:55:58	18.62	18.63	18.63	+0.11	1	4033
09:55:43	18.62	18.63	18.63	+0.11	5	4032
09:55:41	18.62	18.63	18.63	+0.11	4	4027
09:55:30	18.62	18.63	18.63	+0.11	2	4023
09:55:19	18.62	18.63	18.63	+0.11	3	4021
09:55:15	18.62	18.63	18.63	+0.11	2	4018
09:54:25	18.62	18.63	18.63	+0.11	3	4016
09:54:16	18.62	18.63	18.62	+0.10	3	4013
09:54:15	18.62	18.63	18.63	+0.11	1	4010
09:53:35	18.62	18.63	18.63	+0.11	1	4009
09:53:30	18.62	18.63	18.63	+0.11	2	4008
09:53:26	18.62	18.63	18.63	+0.11	1	4006
09:53:15	18.62	18.63	18.63	+0.11	5	4005
09:52:53	18.62	18.63	18.63	+0.11	1	4000
09:52:41	18.62	18.63	18.62	+0.10	2	3999
09:52:27	18.61	18.62	18.62	+0.10	2	3997
09:52:06	18.61	18.63	18.63	+0.11	1	3995
09:52:04	18.61	18.63	18.63	+0.11	2	3994
09:52:04	18.62	18.63	18.62	+0.10	291	3992
09:51:59	18.63	18.64	18.63	+0.11	12	3701
09:51:54	18.63	18.64	18.64	+0.12	1	3689
09:51:32	18.62	18.63	18.63	+0.11	2	3688
09:51:26	18.62	18.63	18.63	+0.11	1	3686
09:51:25	18.63	18.64	18.63	+0.11	1	3685
09:50:31	18.62	18.63	18.63	+0.11	1	3684
09:50:28	18.62	18.63	18.62	+0.10	2	3683
09:50:22	18.62	18.63	18.63	+0.11	3	3681
09:50:20	18.62	18.63	18.63	+0.11	10	3678
09:50:08	18.62	18.63	18.63	+0.11	5	3668
09:49:45	18.62	18.63	18.63	+0.11	2	3663
09:49:43	18.63	18.64	18.63	+0.11	112	3661
09:49:41	18.63	18.64	18.64	+0.12	1	3549
09:49:33	18.63	18.64	18.64	+0.12	2	3548
09:49:32	18.64	18.65	18.64	+0.12	1	3546
09:49:20	18.64	18.65	18.64	+0.12	148	3545
09:49:16	18.64	18.65	18.65	+0.13	1	3397
09:49:08	18.64	18.65	18.65	+0.13	1	3396
09:49:04	18.64	18.65	18.64	+0.12	4	3395
09:48:58	18.64	18.65	18.65	+0.13	1	3391
09:48:58	18.64	18.65	18.65	+0.13	1	3390
09:48:41	18.65	18.66	18.65	+0.13	2	3389
09:48:26	18.64	18.65	18.65	+0.13	10	3387
09:48:13	18.65	18.66	18.65	+0.13	7	3377
09:48:07	18.65	18.66	18.65	+0.13	4	3370
09:47:58	18.65	18.66	18.65	+0.13	50	3366
09:47:50	18.65	18.66	18.66	+0.14	1	3316
09:47:48	18.65	18.66	18.65	+0.13	30	3315
09:47:37	18.65	18.66	18.66	+0.14	5	3285
09:47:36	18.65	18.66	18.66	+0.14	1	3280
09:47:31	18.65	18.66	18.66	+0.14	5	3279
09:47:03	18.65	18.66	18.66	+0.14	1	3274
09:46:24	18.65	18.66	18.66	+0.14	5	3273
09:45:37	18.65	18.66	18.66	+0.14	20	3268
09:45:10	18.65	18.66	18.66	+0.14	3	3248
09:44:31	18.65	18.66	18.66	+0.14	6	3245
09:44:01	18.64	18.65	18.65	+0.13	13	3239
09:43:43	18.64	18.65	18.65	+0.13	14	3226
09:42:57	18.64	18.65	18.65	+0.13	1	3212
09:42:45	18.64	18.65	18.65	+0.13	1	3211
09:42:38	18.64	18.65	18.65	+0.13	4	3210
09:42:34	18.64	18.65	18.65	+0.13	20	3206
09:42:32	18.64	18.65	18.65	+0.13	5	3186
09:41:42	18.64	18.65	18.65	+0.13	1	3181
09:41:20	18.64	18.65	18.65	+0.13	1	3180
09:41:19	18.65	18.66	18.65	+0.13	1	3179
09:41:14	18.64	18.65	18.65	+0.13	1	3178
09:41:02	18.65	18.66	18.65	+0.13	91	3177
09:40:32	18.64	18.65	18.65	+0.13	13	3086
09:40:27	18.64	18.65	18.65	+0.13	1	3073
09:40:25	18.64	18.65	18.65	+0.13	2	3072
09:40:19	18.64	18.65	18.65	+0.13	1	3070
09:40:18	18.64	18.65	18.65	+0.13	2	3069
09:40:16	18.64	18.65	18.65	+0.13	1	3067
09:40:05	18.64	18.65	18.65	+0.13	9	3066
09:39:50	18.64	18.65	18.65	+0.13	1	3057
09:39:47	18.64	18.65	18.65	+0.13	5	3056
09:39:39	18.64	18.65	18.65	+0.13	1	3051
09:39:17	18.64	18.65	18.65	+0.13	5	3050
09:39:16	18.64	18.65	18.65	+0.13	10	3045
09:39:11	18.64	18.65	18.64	+0.12	1	3035
09:37:20	18.64	18.65	18.64	+0.12	4	3034
09:36:59	18.64	18.65	18.64	+0.12	13	3030
09:36:48	18.64	18.65	18.64	+0.12	1	3017
09:36:06	18.64	18.65	18.64	+0.12	1	3016
09:35:56	18.63	18.64	18.64	+0.12	3	3015
09:35:50	18.63	18.64	18.64	+0.12	2	3012
09:35:30	18.64	18.65	18.64	+0.12	1	3010
09:35:09	18.63	18.64	18.64	+0.12	5	3009
09:35:06	18.63	18.64	18.64	+0.12	16	3004
09:35:04	18.63	18.64	18.64	+0.12	20	2988
09:35:02	18.64	18.65	18.64	+0.12	13	2968
09:34:52	18.63	18.64	18.64	+0.12	56	2955
09:34:52	18.64	18.65	18.64	+0.12	44	2899
09:34:50	18.64	18.65	18.65	+0.13	1	2855
09:34:41	18.64	18.65	18.65	+0.13	2	2854
09:34:39	18.64	18.65	18.65	+0.13	1	2852
09:34:37	18.64	18.65	18.65	+0.13	10	2851
09:34:32	18.64	18.65	18.65	+0.13	10	2841
09:34:32	18.65	18.66	18.65	+0.13	119	2831
09:34:30	18.65	18.66	18.65	+0.13	1	2712
09:34:13	18.66	18.67	18.66	+0.14	17	2711
09:34:07	18.66	18.67	18.67	+0.15	2	2694
09:33:51	18.65	18.66	18.66	+0.14	4	2692
09:33:42	18.65	18.66	18.66	+0.14	5	2688
09:33:39	18.65	18.66	18.66	+0.14	20	2683
09:33:39	18.65	18.66	18.66	+0.14	4	2663
09:33:13	18.65	18.66	18.66	+0.14	10	2659
09:32:48	18.65	18.66	18.66	+0.14	2	2649
09:32:44	18.65	18.66	18.66	+0.14	9	2647
09:32:39	18.65	18.66	18.66	+0.14	7	2638
09:32:21	18.65	18.66	18.66	+0.14	1	2631
09:32:08	18.65	18.66	18.66	+0.14	1	2630
09:31:39	18.65	18.66	18.66	+0.14	5	2629
09:31:18	18.66	18.67	18.66	+0.14	60	2624
09:31:18	18.66	18.67	18.66	+0.14	50	2564
09:31:16	18.66	18.67	18.67	+0.15	10	2514
09:31:14	18.66	18.67	18.67	+0.15	10	2504
09:30:42	18.66	18.67	18.67	+0.15	2	2494
09:30:28	18.66	18.67	18.66	+0.14	2	2492
09:30:03	18.66	18.67	18.66	+0.14	10	2490
09:29:59	18.66	18.67	18.67	+0.15	1	2480
09:29:37	18.66	18.68	18.66	+0.14	1	2479
09:29:22	18.66	18.67	18.67	+0.15	3	2478
09:29:15	18.66	18.67	18.67	+0.15	5	2475
09:29:13	18.66	18.67	18.67	+0.15	10	2470
09:29:04	18.66	18.67	18.67	+0.15	106	2460
09:28:22	18.66	18.67	18.67	+0.15	5	2354
09:28:22	18.67	18.68	18.67	+0.15	101	2349
09:28:20	18.68	18.69	18.68	+0.16	102	2248
09:27:51	18.68	18.69	18.69	+0.17	10	2146
09:27:46	18.68	18.69	18.69	+0.17	1	2136
09:27:26	18.68	18.69	18.69	+0.17	5	2135
09:26:52	18.68	18.69	18.69	+0.17	2	2130
09:26:45	18.68	18.69	18.69	+0.17	1	2128
09:26:41	18.68	18.69	18.69	+0.17	1	2127
09:26:30	18.68	18.69	18.69	+0.17	5	2126
09:26:19	18.68	18.69	18.69	+0.17	1	2121
09:26:14	18.68	18.69	18.69	+0.17	4	2120
09:26:05	18.68	18.69	18.69	+0.17	5	2116
09:25:58	18.68	18.69	18.69	+0.17	2	2111
09:25:55	18.68	18.69	18.69	+0.17	1	2109
09:24:57	18.68	18.69	18.69	+0.17	5	2108
09:24:49	18.68	18.69	18.69	+0.17	1	2103
09:24:37	18.68	18.69	18.69	+0.17	1	2102
09:24:36	18.68	18.69	18.69	+0.17	1	2101
09:24:30	18.68	18.69	18.69	+0.17	1	2100
09:24:27	18.68	18.69	18.69	+0.17	3	2099
09:24:21	18.68	18.69	18.69	+0.17	10	2096
09:24:11	18.68	18.69	18.69	+0.17	3	2086
09:24:05	18.68	18.69	18.69	+0.17	1	2083
09:23:33	18.68	18.69	18.69	+0.17	4	2082
09:23:33	18.68	18.69	18.69	+0.17	1	2078
09:23:27	18.68	18.69	18.69	+0.17	1	2077
09:23:10	18.68	18.69	18.69	+0.17	2	2076
09:23:09	18.69	18.70	18.69	+0.17	50	2074
09:23:01	18.69	18.70	18.69	+0.17	2	2024
09:22:54	18.69	18.70	18.70	+0.18	1	2022
09:22:44	18.69	18.70	18.70	+0.18	2	2021
09:22:21	18.69	18.70	18.70	+0.18	2	2019
09:21:44	18.69	18.70	18.70	+0.18	2	2017
09:21:42	18.69	18.70	18.70	+0.18	8	2015
09:21:39	18.69	18.70	18.70	+0.18	10	2007
09:21:34	18.70	18.71	18.70	+0.18	55	1997
09:21:34	18.70	18.71	18.70	+0.18	100	1942
09:21:29	18.70	18.71	18.71	+0.19	1	1842
09:21:25	18.70	18.71	18.70	+0.18	1	1841
09:21:18	18.70	18.71	18.71	+0.19	5	1840
09:21:15	18.70	18.71	18.71	+0.19	10	1835
09:21:06	18.70	18.71	18.71	+0.19	5	1825
09:20:49	18.70	18.71	18.71	+0.19	30	1820
09:20:46	18.70	18.71	18.70	+0.18	1	1790
09:20:46	18.70	18.71	18.70	+0.18	50	1789
09:20:37	18.70	18.71	18.71	+0.19	2	1739
09:20:20	18.71	18.72	18.71	+0.19	68	1737
09:20:16	18.71	18.72	18.72	+0.20	1	1669
09:20:14	18.71	18.72	18.72	+0.20	25	1668
09:19:56	18.71	18.72	18.72	+0.20	1	1643
09:19:50	18.71	18.72	18.72	+0.20	3	1642
09:19:35	18.71	18.72	18.72	+0.20	100	1639
09:19:21	18.71	18.72	18.72	+0.20	1	1539
09:19:20	18.71	18.72	18.72	+0.20	1	1538
09:19:09	18.71	18.72	18.72	+0.20	3	1537
09:18:57	18.71	18.72	18.72	+0.20	10	1534
09:18:21	18.71	18.72	18.71	+0.19	2	1524
09:17:58	18.71	18.72	18.71	+0.19	12	1522
09:17:49	18.71	18.72	18.72	+0.20	2	1510
09:17:43	18.71	18.72	18.71	+0.19	2	1508
09:17:18	18.71	18.72	18.72	+0.20	10	1506
09:17:03	18.71	18.72	18.71	+0.19	10	1496
09:16:53	18.71	18.72	18.72	+0.20	50	1486
09:16:46	18.72	18.73	18.72	+0.20	21	1436
09:16:27	18.71	18.72	18.72	+0.20	1	1415
09:16:24	18.71	18.72	18.72	+0.20	1	1414
09:16:22	18.71	18.72	18.71	+0.19	1	1413
09:16:16	18.71	18.72	18.72	+0.20	35	1412
09:16:15	18.71	18.72	18.71	+0.19	2	1377
09:15:59	18.71	18.72	18.71	+0.19	1	1375
09:15:54	18.71	18.72	18.72	+0.20	1	1374
09:15:48	18.70	18.71	18.71	+0.19	1	1373
09:15:37	18.70	18.71	18.71	+0.19	5	1372
09:15:35	18.70	18.71	18.70	+0.18	1	1367
09:15:30	18.70	18.71	18.70	+0.18	1	1366
09:15:25	18.70	18.71	18.71	+0.19	1	1365
09:15:12	18.70	18.71	18.70	+0.18	2	1364
09:15:03	18.69	18.70	18.70	+0.18	5	1362
09:15:02	18.69	18.70	18.70	+0.18	2	1357
09:15:00	18.69	18.70	18.70	+0.18	1	1355
09:15:00	18.69	18.70	18.70	+0.18	10	1354
09:14:49	18.69	18.70	18.70	+0.18	100	1344
09:14:45	18.69	18.70	18.70	+0.18	2	1244
09:14:43	18.69	18.70	18.70	+0.18	230	1242
09:14:42	18.69	18.70	18.70	+0.18	10	1012
09:14:39	18.69	18.70	18.70	+0.18	8	1002
09:14:33	18.69	18.70	18.70	+0.18	1	994
09:14:24	18.69	18.70	18.70	+0.18	20	993
09:13:26	18.68	18.69	18.69	+0.17	32	973
09:12:58	18.68	18.69	18.68	+0.16	1	941
09:12:57	18.68	18.69	18.68	+0.16	4	940
09:12:52	18.68	18.69	18.68	+0.16	4	936
09:12:42	18.68	18.69	18.68	+0.16	1	932
09:12:28	18.68	18.69	18.69	+0.17	3	931
09:11:44	18.68	18.69	18.68	+0.16	4	928
09:11:21	18.67	18.69	18.67	+0.15	1	924
09:10:49	18.68	18.69	18.68	+0.16	2	923
09:10:46	18.68	18.69	18.68	+0.16	19	921
09:10:41	18.68	18.69	18.69	+0.17	1	902
09:10:04	18.67	18.68	18.68	+0.16	9	901
09:09:59	18.67	18.68	18.68	+0.16	1	892
09:09:41	18.67	18.68	18.68	+0.16	10	891
09:09:37	18.67	18.68	18.68	+0.16	5	881
09:09:17	18.67	18.68	18.68	+0.16	1	876
09:09:06	18.67	18.68	18.68	+0.16	1	875
09:08:47	18.67	18.68	18.68	+0.16	1	874
09:08:42	18.67	18.68	18.68	+0.16	17	873
09:08:41	18.67	18.68	18.68	+0.16	2	856
09:08:25	18.68	18.69	18.68	+0.16	21	854
09:08:25	18.67	18.68	18.68	+0.16	30	833
09:08:24	18.68	18.69	18.68	+0.16	70	803
09:08:13	18.68	18.69	18.69	+0.17	20	733
09:08:05	18.69	18.70	18.69	+0.17	51	713
09:07:53	18.69	18.70	18.69	+0.17	1	662
09:07:49	18.69	18.70	18.69	+0.17	5	661
09:07:45	18.69	18.70	18.69	+0.17	1	656
09:07:42	18.69	18.70	18.70	+0.18	5	655
09:07:42	18.69	18.70	18.69	+0.17	1	650
09:07:36	18.69	18.70	18.69	+0.17	2	649
09:07:27	18.69	18.70	18.70	+0.18	1	647
09:07:23	18.69	18.70	18.69	+0.17	5	646
09:07:19	18.69	18.70	18.70	+0.18	1	641
09:07:13	18.69	18.70	18.70	+0.18	4	640
09:07:08	18.69	18.70	18.70	+0.18	3	636
09:07:03	18.69	18.70	18.70	+0.18	74	633
09:06:53	18.69	18.70	18.69	+0.17	2	559
09:06:50	18.69	18.70	18.70	+0.18	2	557
09:06:47	18.69	18.70	18.70	+0.18	5	555
09:06:42	18.69	18.70	18.70	+0.18	1	550
09:06:41	18.69	18.70	18.69	+0.17	5	549
09:06:37	18.69	18.70	18.69	+0.17	1	544
09:06:35	18.69	18.70	18.70	+0.18	2	543
09:06:29	18.69	18.70	18.69	+0.17	6	541
09:06:15	18.69	18.70	18.69	+0.17	4	535
09:06:12	18.69	18.70	18.69	+0.17	14	531
09:05:42	18.68	18.70	18.68	+0.16	3	517
09:05:41	18.68	18.69	18.69	+0.17	12	514
09:05:41	18.68	18.69	18.69	+0.17	10	502
09:05:37	18.67	18.68	18.68	+0.16	19	492
09:05:37	18.68	18.69	18.68	+0.16	1	473
09:05:27	18.67	18.68	18.68	+0.16	7	472
09:05:21	18.67	18.68	18.67	+0.15	4	465
09:04:51	18.66	18.67	18.67	+0.15	1	461
09:04:46	18.66	18.67	18.67	+0.15	5	460
09:04:42	18.66	18.67	18.66	+0.14	2	455
09:04:25	18.65	18.66	18.66	+0.14	31	453
09:04:13	18.64	18.65	18.65	+0.13	4	422
09:04:13	18.64	18.65	18.65	+0.13	1	418
09:04:06	18.64	18.65	18.65	+0.13	29	417
09:04:06	18.64	18.65	18.65	+0.13	35	388
09:03:58	18.64	18.65	18.65	+0.13	20	353
09:03:55	18.64	18.65	18.64	+0.12	8	333
09:03:55	18.64	18.65	18.65	+0.13	5	325
09:03:48	18.64	18.65	18.65	+0.13	1	320
09:03:36	18.65	18.66	18.65	+0.13	5	319
09:03:29	18.64	18.65	18.65	+0.13	2	314
09:03:25	18.64	18.65	18.65	+0.13	1	312
09:03:19	18.64	18.65	18.65	+0.13	26	311
09:03:18	18.64	18.65	18.65	+0.13	3	285
09:03:11	18.64	18.65	18.65	+0.13	1	282
09:02:53	18.65	18.66	18.65	+0.13	65	281
09:02:47	18.65	18.66	18.65	+0.13	3	216
09:02:41	18.65	18.66	18.65	+0.13	9	213
09:02:35	18.65	18.66	18.66	+0.14	2	204
09:02:35	18.65	18.66	18.66	+0.14	3	202
09:02:35	18.65	18.66	18.66	+0.14	3	199
09:02:29	18.65	18.66	18.66	+0.14	5	196
09:02:29	18.65	18.66	18.66	+0.14	1	191
09:02:24	18.65	18.66	18.65	+0.13	3	190
09:02:24	18.65	18.66	18.66	+0.14	2	187
09:02:17	18.65	18.66	18.65	+0.13	2	185
09:02:11	18.64	18.65	18.65	+0.13	11	183
09:02:06	18.64	18.65	18.64	+0.12	3	172
09:02:02	18.64	18.65	18.65	+0.13	3	169
09:01:48	18.64	18.65	18.65	+0.13	2	166
09:01:47	18.64	18.65	18.64	+0.12	4	164
09:01:39	18.64	18.65	18.65	+0.13	2	160
09:01:35	18.64	18.65	18.64	+0.12	5	158
09:01:31	18.63	18.64	18.64	+0.12	6	153
09:01:20	18.63	18.64	18.63	+0.11	3	147
09:00:54	18.63	18.64	18.63	+0.11	5	144
09:00:54	18.63	18.64	18.63	+0.11	1	139
09:00:39	18.62	18.63	18.63	+0.11	1	138
09:00:37	18.61	18.62	18.62	+0.10	1	137
09:00:36	18.61	18.62	18.61	+0.09	1	136
09:00:25	18.61	18.62	18.61	+0.09	1	135
09:00:23	18.61	18.62	18.61	+0.09	1	134
09:00:21	18.61	18.62	18.61	+0.09	1	133
09:00:20	18.61	18.62	18.61	+0.09	1	132
09:00:17	18.61	18.62	18.61	+0.09	1	131
09:00:13	18.61	18.62	18.62	+0.10	2	130
09:00:09	18.62	18.65	18.62	+0.10	2	128
09:00:08	18.63	18.65	18.63	+0.11	1	126
09:00:07	18.63	18.65	18.63	+0.11	5	125
09:00:06	18.63	18.66	18.63	+0.11	5	120
09:00:06	18.64	18.66	18.64	+0.12	5	115
09:00:06	18.65	18.66	18.65	+0.13	11	110
09:00:06	--	--	18.66	+0.14	99	99

　

其他人也逛...

MyCard 10000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

HITACHI日立 16公升除濕機RD-320HS(閃亮銀)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 黑。32GB

PChome 購物儲值6,000元

MyCard 3000點虛擬點數卡

PChome 購物儲值50, 000元

PChome 購物儲值1,000元

DJI OSMO POCKET 3 全能套裝

SAMSUNG Galaxy S24 Ultra (12G/256G)

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

Apple iPhone 16 Pro (256G)

GARMIN vivoactive 5 GPS 智慧腕錶

Apple iPhone 16 Pro Max (256G)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

中華電信ADR22日上漲0.12美元漲...

川普回鍋土銀何英明：憂高關稅...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【能源盤後】油價漲週線收紅☆
‧土建融逾期未動工土銀何英明：...
‧日月光投控ADR22日上漲0.12美元...

加密貨幣

比特幣BTC	97525.72	-970.71	-0.99%
以太幣ETH	3405.04	44.39	1.32%
瑞波幣XRP	1.47	0.22	17.58%
比特幣現金BCH	505.85	19.80	4.07%
萊特幣LTC	98.54	9.00	10.05%
卡達幣ADA	1.06	0.24	29.19%
波場幣TRX	0.212392	0.01	6.92%
恆星幣XLM	0.502009	0.24	90.73%

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。