最新中油：7日起汽柴油價格不調整　95無鉛維持32元熱門[公告] 夠麻吉:公告本公司名稱由「夠麻吉股份有限公司」更名為「納維康生技股份有限公司」，公告期間：115年6月29日至115年9月28日

更新報價

群益ESG投等債20+ (00937B) ETF 上櫃

14.30 ▲+0.02 +0.14% 5.25億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.02	36,793	14.30	5,942	14.31	475	14.29	14.30	14.26	14.28

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	14.30	14.31	14.30	+0.02	38	36793
13:30:00	14.30	14.31	14.30	+0.02	1692	36755
13:24:59	14.29	14.30	14.29	+0.01	50	35063
13:24:38	14.29	14.30	14.30	+0.02	10	35013
13:24:25	14.29	14.30	14.29	+0.01	1	35003
13:24:12	14.29	14.30	14.29	+0.01	15	35002
13:24:02	14.29	14.30	14.30	+0.02	20	34987
13:23:51	14.29	14.30	14.30	+0.02	1	34967
13:23:51	14.29	14.30	14.30	+0.02	7	34966
13:23:47	14.29	14.30	14.30	+0.02	1	34959
13:23:38	14.29	14.30	14.30	+0.02	1	34958
13:23:26	14.29	14.30	14.30	+0.02	10	34957
13:23:01	14.29	14.30	14.30	+0.02	5	34947
13:22:54	14.29	14.30	14.30	+0.02	5	34942
13:22:50	14.29	14.30	14.29	+0.01	10	34937
13:22:47	14.29	14.30	14.29	+0.01	4	34927
13:22:45	14.29	14.30	14.30	+0.02	25	34923
13:22:33	14.29	14.30	14.30	+0.02	25	34898
13:22:06	14.29	14.30	14.29	+0.01	12	34873
13:22:02	14.29	14.30	14.30	+0.02	1	34861
13:21:40	14.29	14.30	14.30	+0.02	10	34860
13:21:29	14.29	14.30	14.30	+0.02	5	34850
13:21:18	14.29	14.30	14.29	+0.01	1	34845
13:20:37	14.29	14.30	14.29	+0.01	2	34844
13:20:34	14.29	14.30	14.30	+0.02	5	34842
13:20:32	14.29	14.30	14.30	+0.02	1	34837
13:20:27	14.29	14.30	14.30	+0.02	2	34836
13:20:15	14.29	14.30	14.29	+0.01	1	34834
13:19:59	14.29	14.30	14.30	+0.02	1	34833
13:19:55	14.29	14.30	14.30	+0.02	1	34832
13:19:52	14.29	14.30	14.30	+0.02	5	34831
13:19:47	14.29	14.30	14.29	+0.01	10	34826
13:19:04	14.29	14.30	14.29	+0.01	170	34816
13:18:59	14.29	14.30	14.30	+0.02	10	34646
13:18:57	14.29	14.30	14.30	+0.02	10	34636
13:18:55	14.29	14.30	14.29	+0.01	4	34626
13:18:48	14.29	14.30	14.30	+0.02	5	34622
13:18:47	14.29	14.30	14.29	+0.01	20	34617
13:18:46	14.29	14.30	14.30	+0.02	10	34597
13:18:34	14.29	14.30	14.30	+0.02	1	34587
13:18:17	14.29	14.30	14.30	+0.02	10	34586
13:18:08	14.29	14.30	14.29	+0.01	1	34576
13:17:54	14.29	14.30	14.29	+0.01	1	34575
13:17:50	14.29	14.30	14.29	+0.01	1	34574
13:17:44	14.29	14.30	14.29	+0.01	1	34573
13:17:43	14.29	14.30	14.29	+0.01	3	34572
13:17:39	14.29	14.30	14.29	+0.01	1	34569
13:17:38	14.29	14.30	14.30	+0.02	1	34568
13:17:35	14.29	14.30	14.29	+0.01	2	34567
13:17:22	14.29	14.30	14.29	+0.01	2	34565
13:17:17	14.29	14.30	14.29	+0.01	1	34563
13:16:57	14.29	14.30	14.29	+0.01	15	34562
13:16:46	14.29	14.30	14.30	+0.02	20	34547
13:16:28	14.29	14.30	14.29	+0.01	16	34527
13:16:24	14.29	14.30	14.30	+0.02	5	34511
13:16:04	14.29	14.30	14.30	+0.02	1	34506
13:15:24	14.29	14.30	14.30	+0.02	5	34505
13:15:16	14.29	14.30	14.29	+0.01	15	34500
13:15:14	14.29	14.30	14.29	+0.01	3	34485
13:15:03	14.29	14.30	14.29	+0.01	200	34482
13:14:45	14.29	14.30	14.29	+0.01	2	34282
13:14:44	14.29	14.30	14.29	+0.01	16	34280
13:14:00	14.29	14.30	14.30	+0.02	1	34264
13:13:42	14.29	14.30	14.29	+0.01	1	34263
13:13:36	14.29	14.30	14.29	+0.01	1	34262
13:13:29	14.29	14.30	14.29	+0.01	1	34261
13:13:20	14.29	14.30	14.29	+0.01	1	34260
13:13:15	14.29	14.30	14.30	+0.02	10	34259
13:13:01	14.29	14.30	14.30	+0.02	1	34249
13:12:51	14.29	14.30	14.30	+0.02	1	34248
13:12:34	14.29	14.30	14.30	+0.02	10	34247
13:12:22	14.29	14.30	14.29	+0.01	2	34237
13:12:17	14.29	14.30	14.30	+0.02	7	34235
13:12:11	14.29	14.30	14.30	+0.02	50	34228
13:11:49	14.29	14.30	14.30	+0.02	10	34178
13:11:40	14.29	14.30	14.29	+0.01	20	34168
13:10:59	14.29	14.30	14.29	+0.01	4	34148
13:10:47	14.29	14.30	14.30	+0.02	1	34144
13:10:46	14.29	14.30	14.30	+0.02	2	34143
13:10:39	14.29	14.30	14.30	+0.02	1	34141
13:10:17	14.29	14.30	14.30	+0.02	2	34140
13:09:54	14.29	14.30	14.30	+0.02	10	34138
13:09:47	14.29	14.30	14.30	+0.02	1	34128
13:09:47	14.29	14.30	14.30	+0.02	1	34127
13:09:43	14.29	14.30	14.30	+0.02	6	34126
13:09:16	14.29	14.30	14.30	+0.02	1	34120
13:09:12	14.29	14.30	14.30	+0.02	1	34119
13:08:54	14.29	14.30	14.30	+0.02	3	34118
13:08:46	14.29	14.30	14.30	+0.02	1	34115
13:08:41	14.29	14.30	14.30	+0.02	1	34114
13:08:33	14.29	14.30	14.30	+0.02	1	34113
13:08:04	14.29	14.30	14.30	+0.02	4	34112
13:08:04	14.29	14.30	14.30	+0.02	499	34108
13:08:04	14.29	14.30	14.30	+0.02	499	33609
13:08:04	14.29	14.30	14.30	+0.02	499	33110
13:08:04	14.29	14.30	14.30	+0.02	499	32611
13:07:30	14.29	14.30	14.30	+0.02	10	32112
13:07:30	14.29	14.30	14.29	+0.01	10	32102
13:07:28	14.29	14.30	14.29	+0.01	8	32092
13:07:14	14.29	14.30	14.29	+0.01	20	32084
13:07:11	14.29	14.30	14.29	+0.01	9	32064
13:07:10	14.29	14.30	14.29	+0.01	2	32055
13:06:52	14.29	14.30	14.29	+0.01	49	32053
13:06:48	14.29	14.30	14.29	+0.01	1	32004
13:06:43	14.29	14.30	14.29	+0.01	22	32003
13:06:07	14.29	14.30	14.29	+0.01	10	31981
13:05:50	14.29	14.30	14.30	+0.02	5	31971
13:05:06	14.29	14.30	14.30	+0.02	1	31966
13:04:46	14.29	14.30	14.30	+0.02	5	31965
13:04:43	14.29	14.30	14.30	+0.02	10	31960
13:04:38	14.29	14.30	14.30	+0.02	1	31950
13:03:34	14.29	14.30	14.30	+0.02	1	31949
13:03:16	14.29	14.30	14.29	+0.01	65	31948
13:03:05	14.29	14.30	14.30	+0.02	5	31883
13:02:43	14.29	14.30	14.30	+0.02	10	31878
13:02:22	14.29	14.30	14.30	+0.02	10	31868
13:02:13	14.29	14.30	14.30	+0.02	1	31858
13:02:02	14.29	14.30	14.30	+0.02	2	31857
13:01:53	14.29	14.30	14.29	+0.01	100	31855
13:01:49	14.29	14.30	14.30	+0.02	5	31755
13:01:35	14.29	14.30	14.29	+0.01	1	31750
13:01:05	14.29	14.30	14.29	+0.01	1	31749
13:01:05	14.29	14.30	14.29	+0.01	2	31748
13:00:59	14.29	14.30	14.30	+0.02	1	31746
13:00:46	14.29	14.30	14.30	+0.02	5	31745
13:00:32	14.29	14.30	14.30	+0.02	15	31740
13:00:29	14.29	14.30	14.29	+0.01	1	31725
13:00:24	14.29	14.30	14.30	+0.02	15	31724
13:00:20	14.29	14.30	14.29	+0.01	5	31709
13:00:12	14.29	14.30	14.30	+0.02	15	31704
12:59:58	14.29	14.30	14.30	+0.02	18	31689
12:59:09	14.29	14.30	14.29	+0.01	1	31671
12:59:05	14.29	14.30	14.29	+0.01	2	31670
12:58:30	14.29	14.30	14.29	+0.01	50	31668
12:58:28	14.29	14.30	14.29	+0.01	1	31618
12:58:24	14.29	14.30	14.29	+0.01	4	31617
12:58:22	14.29	14.30	14.29	+0.01	1	31613
12:58:19	14.29	14.30	14.29	+0.01	1	31612
12:58:13	14.29	14.30	14.29	+0.01	20	31611
12:58:08	14.29	14.30	14.29	+0.01	10	31591
12:58:07	14.29	14.30	14.30	+0.02	1	31581
12:57:59	14.29	14.30	14.29	+0.01	33	31580
12:57:52	14.29	14.30	14.29	+0.01	2	31547
12:56:46	14.29	14.30	14.29	+0.01	22	31545
12:56:40	14.29	14.30	14.29	+0.01	5	31523
12:56:38	14.29	14.30	14.29	+0.01	2	31518
12:56:12	14.29	14.30	14.29	+0.01	40	31516
12:55:54	14.29	14.30	14.29	+0.01	10	31476
12:55:36	14.29	14.30	14.29	+0.01	3	31466
12:55:30	14.29	14.30	14.30	+0.02	1	31463
12:55:20	14.29	14.30	14.30	+0.02	1	31462
12:55:15	14.29	14.30	14.29	+0.01	5	31461
12:54:10	14.29	14.30	14.29	+0.01	10	31456
12:54:05	14.29	14.30	14.30	+0.02	10	31446
12:52:02	14.29	14.30	14.30	+0.02	2	31436
12:51:41	14.29	14.30	14.30	+0.02	16	31434
12:51:28	14.29	14.30	14.30	+0.02	10	31418
12:51:06	14.29	14.30	14.30	+0.02	1	31408
12:50:54	14.29	14.30	14.30	+0.02	10	31407
12:50:50	14.29	14.30	14.30	+0.02	3	31397
12:49:30	14.29	14.30	14.29	+0.01	3	31394
12:49:27	14.29	14.30	14.29	+0.01	7	31391
12:49:19	14.29	14.30	14.29	+0.01	4	31384
12:49:14	14.29	14.30	14.30	+0.02	15	31380
12:48:12	14.29	14.30	14.30	+0.02	8	31365
12:47:56	14.29	14.30	14.30	+0.02	30	31357
12:47:21	14.29	14.30	14.30	+0.02	5	31327
12:47:09	14.29	14.30	14.29	+0.01	5	31322
12:47:09	14.29	14.30	14.29	+0.01	2	31317
12:47:02	14.29	14.30	14.29	+0.01	30	31315
12:46:42	14.29	14.30	14.30	+0.02	8	31285
12:46:01	14.29	14.30	14.30	+0.02	15	31277
12:45:54	14.29	14.30	14.29	+0.01	2	31262
12:45:29	14.29	14.30	14.29	+0.01	2	31260
12:44:59	14.29	14.30	14.30	+0.02	100	31258
12:44:37	14.29	14.30	14.29	+0.01	3	31158
12:44:31	14.29	14.30	14.30	+0.02	10	31155
12:43:22	14.29	14.30	14.30	+0.02	1	31145
12:43:09	14.29	14.30	14.30	+0.02	3	31144
12:43:06	14.29	14.30	14.30	+0.02	5	31141
12:43:03	14.29	14.30	14.30	+0.02	10	31136
12:42:44	14.29	14.30	14.30	+0.02	210	31126
12:42:22	14.29	14.30	14.29	+0.01	2	30916
12:42:16	14.29	14.30	14.29	+0.01	400	30914
12:42:15	14.29	14.30	14.29	+0.01	10	30514
12:41:54	14.29	14.30	14.29	+0.01	16	30504
12:41:39	14.29	14.30	14.30	+0.02	1	30488
12:41:13	14.29	14.30	14.30	+0.02	20	30487
12:41:01	14.29	14.30	14.29	+0.01	3	30467
12:40:50	14.29	14.30	14.30	+0.02	1	30464
12:40:44	14.29	14.30	14.29	+0.01	3	30463
12:40:36	14.29	14.30	14.29	+0.01	2	30460
12:40:22	14.29	14.30	14.29	+0.01	2	30458
12:40:18	14.29	14.30	14.29	+0.01	325	30456
12:40:10	14.29	14.30	14.30	+0.02	1	30131
12:39:59	14.29	14.30	14.30	+0.02	1	30130
12:39:47	14.29	14.30	14.30	+0.02	5	30129
12:39:34	14.29	14.30	14.29	+0.01	1	30124
12:39:32	14.29	14.30	14.30	+0.02	10	30123
12:39:10	14.29	14.30	14.29	+0.01	15	30113
12:39:08	14.29	14.30	14.29	+0.01	1	30098
12:38:49	14.29	14.30	14.30	+0.02	1	30097
12:37:16	14.29	14.30	14.29	+0.01	1	30096
12:36:59	14.29	14.30	14.29	+0.01	400	30095
12:36:40	14.29	14.30	14.30	+0.02	1	29695
12:36:01	14.29	14.30	14.29	+0.01	2	29694
12:35:51	14.29	14.30	14.30	+0.02	70	29692
12:35:50	14.29	14.30	14.29	+0.01	20	29622
12:35:15	14.29	14.30	14.30	+0.02	1	29602
12:35:09	14.29	14.30	14.30	+0.02	10	29601
12:35:03	14.29	14.30	14.29	+0.01	10	29591
12:34:23	14.29	14.30	14.29	+0.01	22	29581
12:34:06	14.29	14.30	14.30	+0.02	5	29559
12:34:06	14.29	14.30	14.29	+0.01	12	29554
12:34:03	14.29	14.30	14.29	+0.01	140	29542
12:33:55	14.29	14.30	14.29	+0.01	10	29402
12:33:36	14.29	14.30	14.29	+0.01	1	29392
12:33:31	14.29	14.30	14.29	+0.01	20	29391
12:33:30	14.29	14.30	14.29	+0.01	5	29371
12:32:51	14.29	14.30	14.29	+0.01	200	29366
12:32:44	14.29	14.30	14.30	+0.02	1	29166
12:32:23	14.29	14.30	14.29	+0.01	3	29165
12:32:07	14.29	14.30	14.29	+0.01	10	29162
12:31:44	14.29	14.30	14.30	+0.02	1	29152
12:31:33	14.29	14.30	14.30	+0.02	1	29151
12:31:33	14.29	14.30	14.30	+0.02	2	29150
12:31:33	14.29	14.30	14.30	+0.02	40	29148
12:31:26	14.29	14.30	14.29	+0.01	5	29108
12:31:18	14.29	14.30	14.29	+0.01	1	29103
12:31:02	14.29	14.30	14.29	+0.01	10	29102
12:30:48	14.28	14.29	14.29	+0.01	463	29092
12:30:48	14.28	14.29	14.29	+0.01	499	28629
12:30:48	14.28	14.29	14.29	+0.01	499	28130
12:30:48	14.28	14.29	14.29	+0.01	499	27631
12:30:42	14.28	14.29	14.28	0	5	27132
12:30:02	14.28	14.29	14.29	+0.01	1	27127
12:29:19	14.28	14.29	14.28	0	1	27126
12:28:28	14.28	14.29	14.28	0	70	27125
12:28:21	14.28	14.29	14.29	+0.01	1	27055
12:28:14	14.28	14.29	14.28	0	1	27054
12:28:05	14.28	14.29	14.28	0	6	27053
12:27:23	14.28	14.29	14.28	0	2	27047
12:27:05	14.28	14.29	14.28	0	2	27045
12:26:53	14.28	14.29	14.28	0	2	27043
12:26:30	14.28	14.29	14.28	0	20	27041
12:26:17	14.28	14.29	14.28	0	10	27021
12:25:06	14.28	14.29	14.28	0	25	27011
12:24:52	14.28	14.29	14.29	+0.01	5	26986
12:24:38	14.28	14.29	14.28	0	5	26981
12:23:48	14.28	14.29	14.28	0	3	26976
12:23:40	14.28	14.29	14.29	+0.01	50	26973
12:23:40	14.28	14.29	14.29	+0.01	50	26923
12:23:39	14.28	14.29	14.29	+0.01	50	26873
12:23:38	14.28	14.29	14.29	+0.01	50	26823
12:23:33	14.28	14.29	14.28	0	5	26773
12:22:41	14.28	14.29	14.28	0	10	26768
12:21:39	14.28	14.29	14.28	0	20	26758
12:20:49	14.28	14.29	14.28	0	3	26738
12:20:10	14.28	14.29	14.28	0	20	26735
12:19:48	14.28	14.29	14.29	+0.01	1	26715
12:19:37	14.28	14.29	14.29	+0.01	10	26714
12:19:18	14.28	14.29	14.29	+0.01	10	26704
12:18:55	14.28	14.29	14.29	+0.01	1	26694
12:18:00	14.28	14.29	14.29	+0.01	1	26693
12:16:11	14.28	14.29	14.28	0	5	26692
12:16:06	14.28	14.29	14.29	+0.01	1	26687
12:15:56	14.28	14.29	14.29	+0.01	9	26686
12:15:40	14.28	14.29	14.29	+0.01	5	26677
12:15:19	14.28	14.29	14.28	0	1	26672
12:15:02	14.27	14.28	14.28	0	215	26671
12:15:00	14.27	14.28	14.28	0	4	26456
12:15:00	14.27	14.28	14.28	0	499	26452
12:15:00	14.27	14.28	14.28	0	499	25953
12:15:00	14.27	14.28	14.28	0	499	25454
12:15:00	14.27	14.28	14.28	0	499	24955
12:14:38	14.27	14.28	14.27	-0.01	1	24456
12:14:33	14.27	14.28	14.28	0	10	24455
12:14:18	14.27	14.28	14.27	-0.01	5	24445
12:13:57	14.27	14.28	14.27	-0.01	3	24440
12:13:47	14.27	14.28	14.28	0	10	24437
12:13:43	14.27	14.28	14.28	0	1	24427
12:12:52	14.27	14.28	14.28	0	2	24426
12:12:47	14.27	14.28	14.27	-0.01	1	24424
12:11:50	14.27	14.28	14.27	-0.01	3	24423
12:11:41	14.27	14.28	14.27	-0.01	28	24420
12:11:38	14.27	14.28	14.28	0	2	24392
12:11:02	14.27	14.28	14.28	0	100	24390
12:10:39	14.27	14.28	14.27	-0.01	30	24290
12:10:38	14.27	14.28	14.27	-0.01	3	24260
12:10:34	14.27	14.28	14.27	-0.01	10	24257
12:10:32	14.27	14.28	14.27	-0.01	1	24247
12:10:13	14.27	14.28	14.27	-0.01	10	24246
12:09:57	14.27	14.28	14.28	0	5	24236
12:09:20	14.27	14.28	14.28	0	1	24231
12:09:03	14.27	14.28	14.28	0	10	24230
12:07:20	14.27	14.28	14.28	0	1	24220
12:07:02	14.27	14.28	14.28	0	1	24219
12:06:47	14.27	14.28	14.27	-0.01	12	24218
12:06:33	14.27	14.28	14.27	-0.01	100	24206
12:06:32	14.27	14.28	14.27	-0.01	300	24106
12:06:22	14.27	14.28	14.28	0	1	23806
12:06:14	14.27	14.28	14.28	0	25	23805
12:05:51	14.27	14.28	14.28	0	5	23780
12:05:49	14.27	14.28	14.27	-0.01	100	23775
12:05:38	14.27	14.28	14.27	-0.01	30	23675
12:05:02	14.28	14.29	14.28	0	476	23645
12:05:02	14.28	14.29	14.28	0	499	23169
12:05:02	14.28	14.29	14.28	0	499	22670
12:04:32	14.28	14.29	14.28	0	300	22171
12:03:40	14.28	14.29	14.29	+0.01	5	21871
12:02:11	14.28	14.29	14.29	+0.01	10	21866
12:00:33	14.28	14.29	14.28	0	200	21856
11:59:56	14.28	14.29	14.28	0	6	21656
11:59:20	14.28	14.29	14.29	+0.01	1	21650
11:58:47	14.28	14.29	14.29	+0.01	7	21649
11:57:57	14.28	14.29	14.29	+0.01	2	21642
11:57:55	14.28	14.29	14.29	+0.01	100	21640
11:56:08	14.28	14.29	14.28	0	200	21540
11:55:16	14.28	14.29	14.28	0	3	21340
11:55:10	14.28	14.29	14.29	+0.01	1	21337
11:55:03	14.28	14.29	14.28	0	40	21336
11:54:16	14.28	14.29	14.28	0	5	21296
11:53:52	14.28	14.29	14.28	0	100	21291
11:53:43	14.28	14.29	14.28	0	1	21191
11:53:39	14.28	14.29	14.28	0	10	21190
11:53:27	14.28	14.29	14.28	0	100	21180
11:53:15	14.28	14.29	14.28	0	100	21080
11:51:55	14.28	14.29	14.28	0	10	20980
11:51:49	14.28	14.29	14.29	+0.01	15	20970
11:51:38	14.28	14.29	14.29	+0.01	1	20955
11:50:03	14.28	14.29	14.29	+0.01	5	20954
11:49:51	14.28	14.29	14.29	+0.01	10	20949
11:49:22	14.28	14.29	14.28	0	200	20939
11:48:52	14.28	14.29	14.29	+0.01	2	20739
11:47:54	14.28	14.29	14.29	+0.01	6	20737
11:47:54	14.28	14.29	14.29	+0.01	1	20731
11:47:35	14.28	14.29	14.28	0	15	20730
11:47:27	14.28	14.29	14.28	0	1	20715
11:47:02	14.28	14.29	14.29	+0.01	300	20714
11:46:50	14.28	14.29	14.29	+0.01	50	20414
11:46:40	14.28	14.29	14.29	+0.01	1	20364
11:46:29	14.28	14.29	14.28	0	10	20363
11:46:12	14.28	14.29	14.29	+0.01	20	20353
11:45:33	14.28	14.29	14.29	+0.01	100	20333
11:45:20	14.28	14.29	14.29	+0.01	10	20233
11:45:03	14.28	14.29	14.29	+0.01	100	20223
11:44:42	14.28	14.29	14.29	+0.01	100	20123
11:44:34	14.28	14.29	14.29	+0.01	2	20023
11:44:27	14.28	14.29	14.29	+0.01	10	20021
11:44:05	14.28	14.29	14.29	+0.01	1	20011
11:43:58	14.28	14.29	14.29	+0.01	20	20010
11:43:58	14.28	14.29	14.28	0	20	19990
11:43:44	14.28	14.29	14.29	+0.01	1	19970
11:43:37	14.28	14.29	14.29	+0.01	15	19969
11:43:28	14.28	14.29	14.29	+0.01	300	19954
11:43:02	14.28	14.29	14.29	+0.01	100	19654
11:42:59	14.28	14.29	14.29	+0.01	100	19554
11:42:09	14.28	14.29	14.28	0	2	19454
11:41:46	14.28	14.29	14.29	+0.01	499	19452
11:41:46	14.28	14.29	14.29	+0.01	2	18953
11:41:46	14.28	14.29	14.29	+0.01	499	18951
11:40:40	14.28	14.29	14.29	+0.01	1	18452
11:40:32	14.28	14.29	14.28	0	5	18451
11:39:05	14.28	14.29	14.28	0	10	18446
11:37:19	14.28	14.29	14.28	0	5	18436
11:36:35	14.28	14.29	14.28	0	1	18431
11:36:26	14.28	14.29	14.28	0	10	18430
11:35:17	14.28	14.29	14.28	0	3	18420
11:34:52	14.28	14.29	14.28	0	2	18417
11:34:34	14.28	14.29	14.29	+0.01	5	18415
11:33:40	14.28	14.29	14.29	+0.01	100	18410
11:33:36	14.28	14.29	14.29	+0.01	1	18310
11:33:25	14.28	14.29	14.29	+0.01	5	18309
11:32:59	14.28	14.29	14.29	+0.01	10	18304
11:32:46	14.28	14.29	14.28	0	5	18294
11:32:38	14.28	14.29	14.28	0	10	18289
11:32:35	14.28	14.29	14.29	+0.01	4	18279
11:32:33	14.28	14.29	14.29	+0.01	20	18275
11:32:23	14.28	14.29	14.29	+0.01	5	18255
11:32:12	14.28	14.29	14.29	+0.01	1	18250
11:31:19	14.28	14.29	14.28	0	6	18249
11:31:03	14.28	14.29	14.29	+0.01	20	18243
11:30:23	14.28	14.29	14.29	+0.01	2	18223
11:29:16	14.28	14.29	14.28	0	1	18221
11:29:15	14.28	14.29	14.29	+0.01	5	18220
11:29:02	14.28	14.29	14.28	0	10	18215
11:28:43	14.28	14.29	14.29	+0.01	1	18205
11:27:54	14.28	14.29	14.28	0	3	18204
11:27:34	14.28	14.29	14.29	+0.01	1	18201
11:27:19	14.28	14.29	14.29	+0.01	1	18200
11:26:41	14.28	14.29	14.29	+0.01	8	18199
11:26:39	14.28	14.29	14.28	0	4	18191
11:25:53	14.28	14.29	14.28	0	1	18187
11:25:46	14.28	14.29	14.29	+0.01	1	18186
11:25:43	14.28	14.29	14.28	0	80	18185
11:25:42	14.28	14.29	14.28	0	15	18105
11:25:03	14.28	14.29	14.28	0	100	18090
11:24:53	14.28	14.29	14.28	0	2	17990
11:24:31	14.28	14.29	14.28	0	10	17988
11:24:24	14.28	14.29	14.28	0	15	17978
11:23:12	14.28	14.29	14.28	0	12	17963
11:22:04	14.28	14.29	14.28	0	2	17951
11:22:00	14.28	14.29	14.29	+0.01	1	17949
11:21:48	14.28	14.29	14.28	0	10	17948
11:21:41	14.28	14.29	14.28	0	10	17938
11:20:31	14.28	14.29	14.28	0	2	17928
11:20:20	14.28	14.29	14.29	+0.01	1	17926
11:20:01	14.28	14.29	14.29	+0.01	10	17925
11:19:11	14.28	14.29	14.28	0	60	17915
11:18:57	14.28	14.29	14.28	0	13	17855
11:18:52	14.28	14.29	14.28	0	12	17842
11:18:46	14.28	14.29	14.28	0	5	17830
11:18:31	14.28	14.29	14.28	0	34	17825
11:17:51	14.28	14.29	14.29	+0.01	10	17791
11:17:31	14.28	14.29	14.28	0	249	17781
11:17:19	14.28	14.29	14.29	+0.01	50	17532
11:16:28	14.28	14.29	14.29	+0.01	1	17482
11:16:25	14.28	14.29	14.28	0	30	17481
11:16:17	14.28	14.29	14.29	+0.01	2	17451
11:15:23	14.28	14.29	14.29	+0.01	2	17449
11:14:45	14.28	14.29	14.29	+0.01	5	17447
11:14:31	14.28	14.29	14.28	0	2	17442
11:14:05	14.28	14.29	14.28	0	10	17440
11:14:04	14.28	14.29	14.28	0	10	17430
11:13:45	14.28	14.29	14.29	+0.01	11	17420
11:13:37	14.28	14.29	14.29	+0.01	1	17409
11:13:19	14.28	14.29	14.28	0	40	17408
11:12:43	14.28	14.29	14.28	0	50	17368
11:11:41	14.28	14.29	14.28	0	5	17318
11:10:43	14.28	14.29	14.28	0	4	17313
11:10:32	14.28	14.29	14.28	0	1	17309
11:10:07	14.28	14.29	14.28	0	10	17308
11:10:07	14.28	14.29	14.28	0	15	17298
11:09:28	14.28	14.29	14.28	0	4	17283
11:08:27	14.28	14.29	14.29	+0.01	1	17279
11:08:00	14.28	14.29	14.28	0	70	17278
11:07:50	14.28	14.29	14.29	+0.01	21	17208
11:07:34	14.28	14.29	14.29	+0.01	200	17187
11:07:26	14.28	14.29	14.29	+0.01	1	16987
11:06:02	14.28	14.29	14.29	+0.01	10	16986
11:05:52	14.28	14.29	14.29	+0.01	83	16976
11:05:40	14.28	14.29	14.29	+0.01	2	16893
11:04:48	14.28	14.29	14.29	+0.01	1	16891
11:04:48	14.28	14.29	14.29	+0.01	2	16890
11:04:26	14.28	14.29	14.28	0	62	16888
11:03:20	14.28	14.29	14.29	+0.01	1	16826
11:02:58	14.28	14.29	14.28	0	27	16825
11:02:20	14.28	14.29	14.29	+0.01	1	16798
11:01:38	14.28	14.29	14.28	0	10	16797
11:01:03	14.28	14.29	14.28	0	5	16787
11:00:19	14.28	14.29	14.28	0	1	16782
11:00:14	14.28	14.29	14.28	0	20	16781
10:59:59	14.28	14.29	14.28	0	68	16761
10:59:50	14.28	14.29	14.28	0	5	16693
10:59:26	14.28	14.29	14.29	+0.01	5	16688
10:59:09	14.28	14.29	14.28	0	16	16683
10:59:01	14.28	14.29	14.29	+0.01	1	16667
10:58:43	14.28	14.29	14.28	0	5	16666
10:58:15	14.28	14.29	14.28	0	10	16661
10:57:22	14.28	14.29	14.29	+0.01	1	16651
10:57:18	14.28	14.29	14.28	0	20	16650
10:57:14	14.28	14.29	14.28	0	10	16630
10:57:03	14.28	14.29	14.28	0	10	16620
10:57:01	14.28	14.29	14.28	0	1	16610
10:56:58	14.28	14.29	14.28	0	10	16609
10:56:03	14.28	14.29	14.28	0	3	16599
10:55:52	14.28	14.29	14.28	0	5	16596
10:55:45	14.28	14.29	14.28	0	50	16591
10:55:27	14.28	14.29	14.29	+0.01	1	16541
10:55:26	14.28	14.29	14.28	0	28	16540
10:55:18	14.28	14.29	14.29	+0.01	1	16512
10:55:04	14.28	14.29	14.29	+0.01	10	16511
10:54:44	14.28	14.29	14.29	+0.01	5	16501
10:54:19	14.28	14.29	14.29	+0.01	5	16496
10:54:16	14.28	14.29	14.28	0	4	16491
10:54:06	14.28	14.29	14.28	0	10	16487
10:53:55	14.28	14.29	14.29	+0.01	10	16477
10:53:41	14.28	14.29	14.28	0	3	16467
10:53:35	14.28	14.29	14.28	0	3	16464
10:53:25	14.28	14.29	14.29	+0.01	9	16461
10:53:23	14.28	14.29	14.28	0	30	16452
10:53:15	14.28	14.29	14.28	0	1	16422
10:52:47	14.28	14.29	14.29	+0.01	2	16421
10:51:48	14.28	14.29	14.29	+0.01	5	16419
10:51:41	14.28	14.29	14.29	+0.01	2	16414
10:50:57	14.28	14.29	14.28	0	50	16412
10:50:49	14.28	14.29	14.28	0	4	16362
10:50:29	14.28	14.29	14.29	+0.01	24	16358
10:48:16	14.28	14.29	14.28	0	64	16334
10:47:30	14.28	14.29	14.28	0	10	16270
10:47:26	14.28	14.29	14.28	0	45	16260
10:47:17	14.28	14.29	14.28	0	5	16215
10:45:31	14.28	14.29	14.29	+0.01	1	16210
10:44:56	14.28	14.29	14.28	0	2	16209
10:44:40	14.28	14.29	14.29	+0.01	1	16207
10:43:19	14.28	14.29	14.29	+0.01	5	16206
10:43:19	14.28	14.29	14.28	0	3	16201
10:43:04	14.28	14.29	14.29	+0.01	10	16198
10:43:00	14.28	14.29	14.28	0	5	16188
10:42:07	14.28	14.29	14.28	0	13	16183
10:41:26	14.28	14.29	14.28	0	5	16170
10:40:28	14.28	14.29	14.28	0	5	16165
10:40:08	14.28	14.29	14.29	+0.01	8	16160
10:39:57	14.28	14.29	14.28	0	10	16152
10:39:50	14.28	14.29	14.28	0	1	16142
10:39:35	14.28	14.29	14.28	0	2	16141
10:39:34	14.28	14.29	14.28	0	1	16139
10:39:33	14.28	14.29	14.28	0	5	16138
10:39:05	14.28	14.29	14.28	0	6	16133
10:39:00	14.28	14.29	14.29	+0.01	1	16127
10:38:44	14.28	14.29	14.28	0	20	16126
10:38:23	14.28	14.29	14.28	0	5	16106
10:38:00	14.28	14.29	14.28	0	20	16101
10:37:56	14.28	14.29	14.29	+0.01	1	16081
10:37:02	14.28	14.29	14.28	0	25	16080
10:36:56	14.28	14.29	14.28	0	5	16055
10:36:25	14.28	14.29	14.28	0	5	16050
10:36:07	14.28	14.29	14.28	0	3	16045
10:34:46	14.28	14.29	14.28	0	1	16042
10:34:42	14.28	14.29	14.29	+0.01	1	16041
10:34:42	14.28	14.29	14.28	0	19	16040
10:34:33	14.28	14.29	14.29	+0.01	70	16021
10:33:39	14.28	14.29	14.29	+0.01	15	15951
10:33:37	14.28	14.29	14.29	+0.01	1	15936
10:33:28	14.28	14.29	14.28	0	1	15935
10:33:18	14.28	14.29	14.29	+0.01	4	15934
10:33:18	14.28	14.29	14.29	+0.01	499	15930
10:33:18	14.28	14.29	14.29	+0.01	499	15431
10:33:18	14.28	14.29	14.29	+0.01	499	14932
10:33:18	14.28	14.29	14.29	+0.01	499	14433
10:33:01	14.28	14.29	14.28	0	40	13934
10:32:46	14.28	14.29	14.28	0	1	13894
10:32:41	14.28	14.29	14.29	+0.01	1	13893
10:32:39	14.28	14.29	14.29	+0.01	1	13892
10:32:30	14.28	14.29	14.29	+0.01	2	13891
10:31:21	14.28	14.29	14.29	+0.01	20	13889
10:31:04	14.28	14.29	14.28	0	16	13869
10:30:45	14.28	14.29	14.28	0	45	13853
10:30:44	14.28	14.29	14.29	+0.01	1	13808
10:30:32	14.28	14.29	14.28	0	20	13807
10:30:05	14.28	14.29	14.29	+0.01	1	13787
10:29:45	14.28	14.29	14.28	0	7	13786
10:29:33	14.28	14.29	14.29	+0.01	1	13779
10:29:24	14.28	14.29	14.29	+0.01	1	13778
10:28:23	14.28	14.29	14.28	0	19	13777
10:26:51	14.28	14.29	14.28	0	12	13758
10:26:50	14.28	14.29	14.28	0	60	13746
10:26:39	14.28	14.29	14.28	0	2	13686
10:26:14	14.28	14.29	14.28	0	20	13684
10:26:11	14.28	14.29	14.28	0	20	13664
10:26:05	14.28	14.29	14.28	0	134	13644
10:26:00	14.28	14.29	14.29	+0.01	1	13510
10:25:53	14.28	14.29	14.28	0	5	13509
10:25:42	14.28	14.29	14.28	0	10	13504
10:25:25	14.28	14.29	14.29	+0.01	5	13494
10:24:53	14.28	14.29	14.29	+0.01	10	13489
10:24:47	14.28	14.29	14.29	+0.01	2	13479
10:24:34	14.28	14.29	14.28	0	450	13477
10:24:34	14.28	14.29	14.28	0	450	13027
10:24:30	14.28	14.29	14.29	+0.01	100	12577
10:24:30	14.28	14.29	14.29	+0.01	100	12477
10:24:30	14.28	14.29	14.29	+0.01	100	12377
10:24:29	14.28	14.29	14.29	+0.01	100	12277
10:24:29	14.28	14.29	14.29	+0.01	100	12177
10:24:29	14.28	14.29	14.29	+0.01	100	12077
10:24:29	14.28	14.29	14.29	+0.01	100	11977
10:24:29	14.28	14.29	14.29	+0.01	100	11877
10:24:29	14.28	14.29	14.29	+0.01	100	11777
10:24:00	14.28	14.29	14.28	0	66	11677
10:23:52	14.28	14.29	14.29	+0.01	50	11611
10:23:20	14.28	14.29	14.29	+0.01	1	11561
10:22:54	14.28	14.29	14.28	0	2	11560
10:22:45	14.28	14.29	14.28	0	5	11558
10:22:32	14.28	14.29	14.29	+0.01	1	11553
10:22:28	14.27	14.28	14.28	0	80	11552
10:21:31	14.27	14.28	14.28	0	6	11472
10:21:29	14.27	14.28	14.28	0	1	11466
10:21:24	14.27	14.28	14.28	0	2	11465
10:20:57	14.27	14.28	14.28	0	1	11463
10:20:27	14.27	14.28	14.27	-0.01	35	11462
10:20:10	14.27	14.28	14.27	-0.01	1	11427
10:20:00	14.27	14.28	14.28	0	6	11426
10:19:14	14.27	14.28	14.28	0	10	11420
10:18:58	14.27	14.28	14.28	0	5	11410
10:18:57	14.27	14.28	14.28	0	1	11405
10:18:51	14.27	14.28	14.28	0	2	11404
10:18:40	14.27	14.28	14.27	-0.01	3	11402
10:18:11	14.27	14.28	14.28	0	5	11399
10:18:05	14.27	14.28	14.27	-0.01	2	11394
10:17:58	14.27	14.28	14.28	0	1	11392
10:17:43	14.27	14.28	14.28	0	1	11391
10:17:38	14.28	14.29	14.28	0	15	11390
10:17:32	14.28	14.29	14.28	0	1	11375
10:17:16	14.28	14.29	14.28	0	1	11374
10:17:09	14.27	14.28	14.28	0	5	11373
10:16:54	14.28	14.29	14.28	0	16	11368
10:16:30	14.27	14.28	14.28	0	22	11352
10:16:27	14.27	14.28	14.28	0	1	11330
10:15:57	14.28	14.29	14.28	0	7	11329
10:15:33	14.28	14.29	14.28	0	30	11322
10:15:26	14.28	14.29	14.28	0	1	11292
10:15:26	14.28	14.29	14.28	0	10	11291
10:14:54	14.28	14.29	14.28	0	1	11281
10:14:40	14.28	14.29	14.28	0	50	11280
10:14:18	14.28	14.29	14.28	0	5	11230
10:14:09	14.28	14.29	14.28	0	12	11225
10:14:01	14.28	14.29	14.28	0	1	11213
10:14:00	14.28	14.29	14.29	+0.01	1	11212
10:13:50	14.28	14.29	14.28	0	10	11211
10:13:30	14.28	14.29	14.28	0	4	11201
10:13:17	14.28	14.29	14.28	0	5	11197
10:12:16	14.28	14.29	14.28	0	1	11192
10:12:15	14.28	14.29	14.28	0	7	11191
10:11:29	14.28	14.29	14.28	0	9	11184
10:11:26	14.28	14.29	14.29	+0.01	6	11175
10:11:12	14.28	14.29	14.28	0	35	11169
10:10:53	14.27	14.28	14.28	0	111	11134
10:10:53	14.27	14.28	14.28	0	499	11023
10:10:40	14.27	14.28	14.28	0	1	10524
10:10:38	14.27	14.28	14.27	-0.01	12	10523
10:10:25	14.27	14.28	14.28	0	1	10511
10:10:20	14.27	14.28	14.28	0	4	10510
10:10:10	14.27	14.28	14.28	0	1	10506
10:09:38	14.27	14.28	14.27	-0.01	1	10505
10:09:30	14.27	14.28	14.28	0	1	10504
10:09:20	14.27	14.28	14.27	-0.01	10	10503
10:09:17	14.27	14.28	14.28	0	20	10493
10:09:09	14.27	14.28	14.27	-0.01	1	10473
10:08:53	14.27	14.28	14.27	-0.01	3	10472
10:08:47	14.27	14.28	14.28	0	2	10469
10:08:47	14.27	14.28	14.28	0	5	10467
10:08:28	14.27	14.28	14.28	0	5	10462
10:08:27	14.27	14.28	14.28	0	5	10457
10:07:27	14.27	14.28	14.28	0	9	10452
10:07:21	14.27	14.28	14.28	0	1	10443
10:07:18	14.27	14.28	14.28	0	1	10442
10:07:07	14.27	14.28	14.28	0	2	10441
10:07:00	14.27	14.28	14.27	-0.01	1	10439
10:06:59	14.27	14.28	14.27	-0.01	10	10438
10:06:31	14.27	14.28	14.28	0	1	10428
10:06:24	14.27	14.28	14.27	-0.01	20	10427
10:06:12	14.27	14.28	14.27	-0.01	5	10407
10:05:49	14.27	14.28	14.27	-0.01	18	10402
10:05:41	14.27	14.28	14.27	-0.01	10	10384
10:05:32	14.27	14.28	14.28	0	300	10374
10:05:31	14.27	14.28	14.28	0	100	10074
10:05:30	14.27	14.28	14.27	-0.01	2	9974
10:05:23	14.27	14.28	14.27	-0.01	21	9972
10:04:53	14.27	14.28	14.27	-0.01	25	9951
10:04:41	14.27	14.28	14.28	0	2	9926
10:04:26	14.27	14.28	14.28	0	1	9924
10:04:22	14.27	14.28	14.27	-0.01	1	9923
10:03:44	14.27	14.28	14.28	0	1	9922
10:02:59	14.27	14.28	14.27	-0.01	1	9921
10:02:21	14.27	14.28	14.27	-0.01	5	9920
10:02:08	14.27	14.28	14.27	-0.01	10	9915
10:01:44	14.27	14.28	14.27	-0.01	1	9905
10:01:34	14.27	14.28	14.28	0	1	9904
10:01:24	14.27	14.28	14.27	-0.01	20	9903
10:01:20	14.27	14.28	14.27	-0.01	1	9883
10:01:08	14.27	14.28	14.27	-0.01	2	9882
10:01:06	14.27	14.28	14.27	-0.01	2	9880
10:01:06	14.27	14.28	14.27	-0.01	5	9878
10:01:00	14.27	14.28	14.27	-0.01	20	9873
10:00:46	14.27	14.28	14.27	-0.01	3	9853
10:00:00	14.27	14.28	14.27	-0.01	10	9850
09:59:49	14.27	14.28	14.27	-0.01	10	9840
09:59:14	14.27	14.28	14.28	0	99	9830
09:59:06	14.27	14.28	14.27	-0.01	1	9731
09:59:02	14.27	14.28	14.28	0	10	9730
09:58:54	14.27	14.28	14.28	0	31	9720
09:58:47	14.27	14.28	14.28	0	1	9689
09:58:42	14.27	14.28	14.28	0	1	9688
09:57:53	14.27	14.28	14.28	0	1	9687
09:57:43	14.27	14.28	14.27	-0.01	17	9686
09:57:33	14.27	14.28	14.28	0	15	9669
09:57:28	14.27	14.28	14.28	0	1	9654
09:57:16	14.27	14.28	14.27	-0.01	20	9653
09:57:14	14.27	14.28	14.27	-0.01	20	9633
09:56:43	14.27	14.28	14.27	-0.01	10	9613
09:56:28	14.27	14.28	14.27	-0.01	1	9603
09:56:27	14.27	14.28	14.28	0	5	9602
09:56:00	14.27	14.28	14.28	0	2	9597
09:56:00	14.27	14.28	14.28	0	2	9595
09:55:51	14.27	14.28	14.27	-0.01	20	9593
09:55:51	14.27	14.28	14.27	-0.01	7	9573
09:55:50	14.27	14.28	14.28	0	1	9566
09:55:49	14.27	14.28	14.28	0	1	9565
09:55:37	14.27	14.28	14.28	0	1	9564
09:55:35	14.27	14.28	14.28	0	2	9563
09:55:23	14.27	14.28	14.28	0	5	9561
09:54:38	14.27	14.28	14.28	0	1	9556
09:54:00	14.27	14.28	14.28	0	1	9555
09:53:56	14.27	14.28	14.27	-0.01	50	9554
09:53:50	14.27	14.28	14.27	-0.01	1	9504
09:53:24	14.27	14.28	14.28	0	3	9503
09:53:17	14.27	14.28	14.28	0	2	9500
09:52:58	14.27	14.28	14.28	0	1	9498
09:52:25	14.27	14.28	14.28	0	4	9497
09:52:23	14.27	14.28	14.27	-0.01	20	9493
09:51:12	14.27	14.28	14.27	-0.01	1	9473
09:50:07	14.27	14.28	14.28	0	1	9472
09:50:07	14.27	14.28	14.28	0	1	9471
09:49:45	14.27	14.28	14.28	0	1	9470
09:49:40	14.28	14.29	14.28	0	25	9469
09:49:27	14.28	14.29	14.28	0	20	9444
09:49:26	14.28	14.29	14.28	0	10	9424
09:49:23	14.28	14.29	14.28	0	2	9414
09:49:01	14.28	14.29	14.28	0	2	9412
09:48:42	14.28	14.29	14.28	0	1	9410
09:48:40	14.28	14.29	14.29	+0.01	1	9409
09:48:34	14.28	14.29	14.28	0	1	9408
09:48:33	14.28	14.29	14.28	0	2	9407
09:48:30	14.28	14.29	14.29	+0.01	10	9405
09:47:49	14.28	14.29	14.28	0	1	9395
09:47:33	14.28	14.29	14.28	0	10	9394
09:47:31	14.28	14.29	14.28	0	10	9384
09:47:28	14.28	14.29	14.28	0	10	9374
09:47:26	14.28	14.29	14.28	0	10	9364
09:47:16	14.28	14.29	14.29	+0.01	1	9354
09:46:55	14.28	14.29	14.29	+0.01	1	9353
09:46:40	14.28	14.29	14.28	0	50	9352
09:46:38	14.28	14.29	14.28	0	10	9302
09:46:37	14.28	14.29	14.29	+0.01	1	9292
09:46:30	14.28	14.29	14.28	0	1	9291
09:46:24	14.28	14.29	14.28	0	10	9290
09:46:03	14.28	14.29	14.29	+0.01	2	9280
09:45:59	14.28	14.29	14.28	0	1	9278
09:45:56	14.28	14.29	14.28	0	1	9277
09:45:23	14.27	14.28	14.28	0	416	9276
09:45:16	14.27	14.28	14.28	0	1	8860
09:44:57	14.27	14.28	14.28	0	1	8859
09:44:43	14.27	14.28	14.28	0	30	8858
09:44:43	14.27	14.28	14.28	0	30	8828
09:44:38	14.27	14.28	14.28	0	10	8798
09:44:25	14.27	14.28	14.28	0	1	8788
09:43:50	14.27	14.28	14.27	-0.01	3	8787
09:43:47	14.27	14.28	14.28	0	499	8784
09:43:20	14.27	14.28	14.28	0	5	8285
09:43:18	14.27	14.28	14.27	-0.01	1	8280
09:43:11	14.27	14.28	14.28	0	5	8279
09:43:04	14.27	14.28	14.28	0	1	8274
09:42:59	14.27	14.28	14.28	0	5	8273
09:42:42	14.27	14.28	14.28	0	10	8268
09:42:41	14.27	14.28	14.27	-0.01	50	8258
09:42:31	14.27	14.28	14.28	0	3	8208
09:42:29	14.27	14.28	14.28	0	6	8205
09:42:18	14.27	14.28	14.28	0	1	8199
09:42:14	14.27	14.28	14.28	0	2	8198
09:42:07	14.27	14.28	14.28	0	402	8196
09:41:34	14.27	14.28	14.28	0	1	7794
09:41:30	14.27	14.28	14.28	0	1	7793
09:40:40	14.27	14.28	14.27	-0.01	1	7792
09:40:20	14.27	14.28	14.27	-0.01	1	7791
09:40:12	14.27	14.28	14.27	-0.01	10	7790
09:40:07	14.27	14.28	14.27	-0.01	20	7780
09:40:04	14.27	14.28	14.28	0	55	7760
09:40:01	14.27	14.28	14.27	-0.01	50	7705
09:39:52	14.27	14.28	14.27	-0.01	5	7655
09:39:43	14.27	14.28	14.27	-0.01	13	7650
09:38:44	14.27	14.28	14.27	-0.01	5	7637
09:38:43	14.27	14.28	14.28	0	1	7632
09:38:38	14.27	14.28	14.27	-0.01	20	7631
09:38:05	14.27	14.28	14.27	-0.01	1	7611
09:38:02	14.27	14.28	14.27	-0.01	1	7610
09:37:54	14.27	14.28	14.27	-0.01	15	7609
09:37:39	14.27	14.28	14.28	0	3	7594
09:37:37	14.27	14.28	14.28	0	5	7591
09:36:52	14.27	14.28	14.28	0	150	7586
09:36:49	14.27	14.28	14.27	-0.01	1	7436
09:36:44	14.27	14.28	14.27	-0.01	20	7435
09:36:41	14.27	14.28	14.27	-0.01	5	7415
09:36:29	14.27	14.28	14.28	0	1	7410
09:36:23	14.27	14.28	14.27	-0.01	2	7409
09:36:22	14.27	14.28	14.28	0	1	7407
09:35:52	14.27	14.28	14.28	0	1	7406
09:35:50	14.27	14.28	14.28	0	1	7405
09:35:29	14.27	14.28	14.27	-0.01	11	7404
09:35:24	14.27	14.28	14.27	-0.01	1	7393
09:34:48	14.27	14.28	14.28	0	1	7392
09:33:53	14.27	14.28	14.28	0	1	7391
09:33:37	14.27	14.28	14.28	0	2	7390
09:33:01	14.27	14.28	14.28	0	1	7388
09:32:56	14.27	14.28	14.27	-0.01	8	7387
09:32:47	14.27	14.28	14.27	-0.01	1	7379
09:32:40	14.27	14.28	14.27	-0.01	5	7378
09:32:38	14.27	14.28	14.28	0	2	7373
09:32:17	14.27	14.28	14.27	-0.01	5	7371
09:31:55	14.27	14.28	14.27	-0.01	5	7366
09:31:49	14.27	14.28	14.27	-0.01	2	7361
09:31:37	14.27	14.28	14.27	-0.01	38	7359
09:31:30	14.27	14.28	14.27	-0.01	5	7321
09:30:44	14.27	14.28	14.27	-0.01	10	7316
09:30:25	14.27	14.28	14.28	0	5	7306
09:30:10	14.27	14.28	14.28	0	1	7301
09:30:10	14.27	14.28	14.27	-0.01	1	7300
09:30:06	14.27	14.28	14.28	0	3	7299
09:30:00	14.27	14.28	14.28	0	1	7296
09:29:58	14.27	14.28	14.27	-0.01	3	7295
09:29:54	14.27	14.28	14.28	0	50	7292
09:29:48	14.27	14.28	14.27	-0.01	4	7242
09:29:43	14.27	14.28	14.27	-0.01	5	7238
09:29:40	14.27	14.28	14.27	-0.01	25	7233
09:29:32	14.26	14.27	14.27	-0.01	189	7208
09:29:05	14.26	14.27	14.27	-0.01	10	7019
09:29:00	14.26	14.27	14.27	-0.01	1	7009
09:28:54	14.26	14.27	14.27	-0.01	3	7008
09:28:46	14.26	14.27	14.27	-0.01	5	7005
09:28:16	14.26	14.27	14.26	-0.02	2	7000
09:28:08	14.26	14.27	14.27	-0.01	1	6998
09:27:52	14.26	14.27	14.26	-0.02	1	6997
09:27:45	14.26	14.27	14.26	-0.02	22	6996
09:27:32	14.26	14.27	14.26	-0.02	100	6974
09:27:32	14.26	14.27	14.27	-0.01	2	6874
09:27:22	14.26	14.27	14.26	-0.02	5	6872
09:27:12	14.26	14.27	14.27	-0.01	15	6867
09:26:48	14.26	14.27	14.26	-0.02	3	6852
09:26:45	14.26	14.27	14.27	-0.01	1	6849
09:26:40	14.26	14.27	14.26	-0.02	13	6848
09:26:24	14.26	14.27	14.26	-0.02	5	6835
09:26:23	14.26	14.27	14.26	-0.02	9	6830
09:26:16	14.26	14.27	14.26	-0.02	14	6821
09:26:02	14.26	14.27	14.26	-0.02	20	6807
09:25:55	14.26	14.27	14.26	-0.02	210	6787
09:25:51	14.26	14.27	14.26	-0.02	6	6577
09:25:43	14.26	14.27	14.26	-0.02	10	6571
09:25:38	14.26	14.27	14.27	-0.01	1	6561
09:25:33	14.26	14.27	14.27	-0.01	10	6560
09:25:28	14.26	14.27	14.27	-0.01	1	6550
09:25:28	14.26	14.27	14.27	-0.01	10	6549
09:25:21	14.26	14.27	14.27	-0.01	1	6539
09:25:07	14.26	14.27	14.27	-0.01	1	6538
09:24:50	14.26	14.27	14.27	-0.01	1	6537
09:24:46	14.26	14.27	14.27	-0.01	1	6536
09:24:40	14.27	14.28	14.27	-0.01	164	6535
09:24:33	14.27	14.28	14.27	-0.01	20	6371
09:24:32	14.27	14.28	14.27	-0.01	9	6351
09:24:26	14.27	14.28	14.27	-0.01	7	6342
09:24:15	14.27	14.28	14.27	-0.01	3	6335
09:24:07	14.27	14.28	14.27	-0.01	1	6332
09:24:05	14.27	14.28	14.27	-0.01	1	6331
09:24:04	14.27	14.28	14.27	-0.01	5	6330
09:23:59	14.27	14.28	14.27	-0.01	10	6325
09:23:57	14.27	14.28	14.28	0	1	6315
09:23:56	14.27	14.28	14.27	-0.01	1	6314
09:23:54	14.27	14.28	14.27	-0.01	70	6313
09:23:48	14.27	14.28	14.28	0	1	6243
09:23:46	14.27	14.28	14.27	-0.01	5	6242
09:23:27	14.27	14.28	14.27	-0.01	50	6237
09:22:25	14.27	14.28	14.27	-0.01	5	6187
09:21:50	14.27	14.28	14.27	-0.01	30	6182
09:21:38	14.27	14.28	14.27	-0.01	60	6152
09:21:21	14.27	14.28	14.27	-0.01	100	6092
09:21:09	14.27	14.28	14.27	-0.01	10	5992
09:20:52	14.27	14.28	14.27	-0.01	5	5982
09:20:48	14.27	14.28	14.28	0	3	5977
09:20:46	14.27	14.28	14.27	-0.01	50	5974
09:20:31	14.27	14.28	14.27	-0.01	20	5924
09:20:13	14.27	14.28	14.28	0	5	5904
09:20:13	14.27	14.28	14.27	-0.01	3	5899
09:19:40	14.27	14.28	14.28	0	1	5896
09:19:29	14.27	14.28	14.28	0	5	5895
09:19:05	14.27	14.28	14.28	0	5	5890
09:18:40	14.27	14.28	14.28	0	1	5885
09:18:28	14.28	14.29	14.28	0	116	5884
09:18:03	14.28	14.29	14.28	0	10	5768
09:17:19	14.28	14.29	14.28	0	1	5758
09:17:01	14.28	14.29	14.28	0	5	5757
09:16:46	14.28	14.29	14.28	0	24	5752
09:16:43	14.28	14.29	14.28	0	20	5728
09:16:32	14.28	14.29	14.28	0	10	5708
09:15:59	14.28	14.29	14.28	0	1	5698
09:15:59	14.28	14.29	14.28	0	10	5697
09:15:52	14.28	14.29	14.28	0	10	5687
09:15:46	14.28	14.29	14.28	0	5	5677
09:15:44	14.28	14.29	14.28	0	1	5672
09:15:43	14.28	14.29	14.28	0	5	5671
09:15:40	14.28	14.29	14.28	0	1	5666
09:15:36	14.28	14.29	14.28	0	10	5665
09:15:34	14.28	14.29	14.28	0	30	5655
09:15:29	14.28	14.29	14.28	0	10	5625
09:15:22	14.28	14.29	14.28	0	100	5615
09:15:18	14.28	14.29	14.28	0	10	5515
09:15:17	14.28	14.29	14.29	+0.01	5	5505
09:15:17	14.28	14.29	14.28	0	1	5500
09:15:04	14.28	14.29	14.28	0	10	5499
09:15:01	14.28	14.29	14.29	+0.01	10	5489
09:14:56	14.28	14.29	14.28	0	1	5479
09:14:36	14.28	14.29	14.28	0	3	5478
09:14:25	14.28	14.29	14.28	0	5	5475
09:14:20	14.28	14.29	14.28	0	13	5470
09:14:18	14.28	14.29	14.28	0	15	5457
09:14:17	14.28	14.29	14.28	0	450	5442
09:14:14	14.28	14.29	14.28	0	1	4992
09:14:02	14.28	14.29	14.28	0	15	4991
09:14:00	14.28	14.29	14.28	0	11	4976
09:13:39	14.28	14.29	14.28	0	10	4965
09:13:15	14.28	14.29	14.28	0	20	4955
09:13:07	14.28	14.29	14.28	0	20	4935
09:13:06	14.28	14.29	14.28	0	2	4915
09:12:58	14.28	14.29	14.28	0	150	4913
09:12:55	14.28	14.29	14.29	+0.01	20	4763
09:12:40	14.28	14.29	14.28	0	10	4743
09:12:37	14.28	14.29	14.28	0	10	4733
09:12:37	14.28	14.29	14.28	0	10	4723
09:12:05	14.28	14.29	14.29	+0.01	1	4713
09:12:00	14.28	14.29	14.29	+0.01	1	4712
09:11:57	14.28	14.29	14.29	+0.01	7	4711
09:11:55	14.28	14.29	14.28	0	5	4704
09:11:31	14.28	14.29	14.28	0	16	4699
09:10:53	14.28	14.29	14.28	0	10	4683
09:10:51	14.28	14.29	14.29	+0.01	1	4673
09:10:28	14.28	14.29	14.28	0	3	4672
09:10:19	14.28	14.29	14.28	0	45	4669
09:10:08	14.28	14.29	14.29	+0.01	2	4624
09:10:08	14.28	14.29	14.29	+0.01	3	4622
09:09:37	14.28	14.29	14.29	+0.01	6	4619
09:09:14	14.28	14.29	14.28	0	2	4613
09:09:07	14.28	14.29	14.29	+0.01	2	4611
09:08:57	14.28	14.29	14.29	+0.01	2	4609
09:08:33	14.28	14.29	14.29	+0.01	2	4607
09:08:22	14.28	14.29	14.28	0	20	4605
09:08:16	14.28	14.29	14.28	0	45	4585
09:07:50	14.28	14.29	14.28	0	20	4540
09:07:43	14.28	14.29	14.28	0	3	4520
09:07:34	14.28	14.29	14.29	+0.01	1	4517
09:07:27	14.28	14.29	14.29	+0.01	5	4516
09:07:02	14.28	14.29	14.28	0	10	4511
09:06:41	14.28	14.29	14.29	+0.01	1	4501
09:06:12	14.28	14.29	14.28	0	10	4500
09:06:09	14.28	14.29	14.29	+0.01	1	4490
09:05:49	14.28	14.29	14.29	+0.01	1	4489
09:05:43	14.28	14.29	14.29	+0.01	10	4488
09:05:41	14.28	14.29	14.29	+0.01	2	4478
09:05:31	14.28	14.29	14.29	+0.01	4	4476
09:05:25	14.29	14.30	14.29	+0.01	1	4472
09:05:23	14.29	14.30	14.29	+0.01	1	4471
09:05:23	14.28	14.29	14.29	+0.01	99	4470
09:05:21	14.28	14.29	14.29	+0.01	48	4371
09:05:19	14.28	14.29	14.28	0	12	4323
09:05:17	14.28	14.29	14.29	+0.01	30	4311
09:05:17	14.28	14.29	14.28	0	30	4281
09:05:11	14.28	14.29	14.29	+0.01	1	4251
09:05:09	14.28	14.29	14.29	+0.01	3	4250
09:05:07	14.28	14.29	14.29	+0.01	20	4247
09:05:05	14.28	14.29	14.29	+0.01	25	4227
09:05:02	14.28	14.29	14.29	+0.01	70	4202
09:04:35	14.28	14.29	14.29	+0.01	1	4132
09:04:22	14.28	14.29	14.29	+0.01	62	4131
09:04:19	14.28	14.29	14.29	+0.01	6	4069
09:04:10	14.28	14.29	14.29	+0.01	10	4063
09:03:47	14.28	14.29	14.29	+0.01	5	4053
09:03:42	14.28	14.29	14.29	+0.01	5	4048
09:03:23	14.28	14.29	14.29	+0.01	5	4043
09:03:22	14.28	14.29	14.29	+0.01	3	4038
09:03:09	14.28	14.29	14.29	+0.01	2	4035
09:03:03	14.28	14.29	14.29	+0.01	2	4033
09:02:38	14.29	14.30	14.29	+0.01	150	4031
09:02:32	14.29	14.30	14.29	+0.01	100	3881
09:02:27	14.28	14.29	14.29	+0.01	63	3781
09:02:24	14.28	14.29	14.29	+0.01	50	3718
09:02:17	14.28	14.29	14.29	+0.01	5	3668
09:02:14	14.28	14.29	14.29	+0.01	1	3663
09:02:13	14.28	14.29	14.29	+0.01	5	3662
09:02:06	14.28	14.29	14.29	+0.01	20	3657
09:02:02	14.28	14.29	14.29	+0.01	5	3637
09:01:43	14.28	14.29	14.29	+0.01	30	3632
09:01:42	14.28	14.29	14.29	+0.01	10	3602
09:01:26	14.28	14.29	14.29	+0.01	2	3592
09:01:12	14.28	14.29	14.29	+0.01	5	3590
09:00:15	14.29	14.30	14.29	+0.01	25	3585
09:00:15	14.27	14.29	14.29	+0.01	10	3560
09:00:02	14.28	14.30	14.28	0	152	3550
09:00:02	14.28	14.30	14.28	0	400	3398
09:00:02	14.28	14.30	14.28	0	400	2998
09:00:02	14.28	14.30	14.28	0	400	2598
09:00:02	14.28	14.30	14.28	0	400	2198
09:00:02	14.28	14.30	14.28	0	400	1798
09:00:02	14.28	14.30	14.28	0	400	1398
09:00:02	14.28	14.30	14.28	0	400	998
09:00:02	14.29	14.30	14.29	+0.01	186	598
09:00:02	--	--	14.29	+0.01	412	412

　

其他人也逛...

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

麥當勞薯條(中)即享券

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

MyCard 1000點虛擬點數卡

ASUS ROG Strix XG27ACS 27型 HDR電競螢幕(27型/2K/180Hz/1ms/HDMI/DP/IPS/Type-C)

可口可樂250ml(24入)

POCO X8 Pro Max 12G/512G

Google Pixel 11 Pro 16G/512G

Samsung Galaxy S26 Ultra (12G/512G)

【LG 樂金】18公升WiFi變頻除濕機 (DD181MWE0)

【享樂券】全家虛擬禮物卡50元

友達ADR4日上漲0.01美元漲幅0.1...

聯電ADR4日上漲0.91美元漲幅4.5...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧AI掀半導體物流熱潮　台灣空運...
‧從能飛到可信任　工研院「非紅...
‧鴻海8月營收創同期新高　第3季A...

加密貨幣

比特幣BTC	79704.69	-1,566.85	-1.93%
以太幣ETH	2458.76	-49.26	-1.96%
瑞波幣XRP	1.41	-0.04	-2.85%
比特幣現金BCH	249.54	-7.27	-2.83%
萊特幣LTC	53.55	2.07	4.02%
卡達幣ADA	0.216521	0.00	-2.13%
波場幣TRX	0.333180	0.00	0.72%
恆星幣XLM	0.184377	0.00	0.03%

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。