最新油輪公開駛入荷莫茲海峽　國際油價回落熱門台股開盤跌190.67點

更新報價

元大台灣價值高息 (00940) ETF 上市

12.66 ▼-0.03 -0.24% 1.95億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.03	15,488	12.66	20	12.67	568	12.58	12.74	12.50	12.69

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	12.66	12.67	12.66	-0.03	6	15488
13:30:00	12.66	12.67	12.66	-0.03	74	15482
13:23:50	12.65	12.66	12.66	-0.03	1	15408
13:23:27	12.65	12.66	12.66	-0.03	1	15407
13:22:58	12.65	12.66	12.66	-0.03	90	15406
13:22:48	12.65	12.66	12.65	-0.04	4	15316
13:22:44	12.65	12.66	12.65	-0.04	1	15312
13:22:42	12.65	12.66	12.65	-0.04	81	15311
13:22:31	12.65	12.66	12.65	-0.04	1	15230
13:22:13	12.65	12.66	12.66	-0.03	5	15229
13:22:03	12.65	12.66	12.66	-0.03	10	15224
13:21:30	12.65	12.66	12.65	-0.04	1	15214
13:21:25	12.65	12.66	12.65	-0.04	19	15213
13:21:01	12.65	12.66	12.65	-0.04	2	15194
13:20:25	12.66	12.67	12.66	-0.03	1	15192
13:20:19	12.65	12.66	12.66	-0.03	4	15191
13:20:17	12.66	12.67	12.66	-0.03	1	15187
13:20:09	12.65	12.66	12.66	-0.03	88	15186
13:20:09	12.65	12.66	12.65	-0.04	7	15098
13:19:56	12.65	12.66	12.66	-0.03	1	15091
13:19:39	12.65	12.66	12.66	-0.03	1	15090
13:19:10	12.65	12.66	12.65	-0.04	5	15089
13:18:54	12.65	12.66	12.65	-0.04	3	15084
13:18:48	12.65	12.66	12.65	-0.04	1	15081
13:18:45	12.65	12.66	12.65	-0.04	2	15080
13:18:44	12.65	12.66	12.65	-0.04	10	15078
13:18:27	12.65	12.66	12.65	-0.04	1	15068
13:18:09	12.64	12.65	12.65	-0.04	26	15067
13:17:05	12.64	12.65	12.65	-0.04	2	15041
13:17:02	12.64	12.65	12.64	-0.05	1	15039
13:17:01	12.64	12.65	12.65	-0.04	2	15038
13:16:59	12.64	12.65	12.64	-0.05	5	15036
13:16:46	12.64	12.65	12.64	-0.05	1	15031
13:16:46	12.64	12.65	12.65	-0.04	10	15030
13:16:19	12.64	12.65	12.64	-0.05	5	15020
13:15:12	12.64	12.65	12.64	-0.05	1	15015
13:15:02	12.64	12.65	12.65	-0.04	2	15014
13:14:12	12.64	12.65	12.65	-0.04	20	15012
13:14:00	12.64	12.65	12.65	-0.04	1	14992
13:13:19	12.64	12.65	12.65	-0.04	4	14991
13:12:59	12.64	12.65	12.65	-0.04	2	14987
13:12:54	12.64	12.65	12.65	-0.04	5	14985
13:12:31	12.64	12.65	12.65	-0.04	1	14980
13:12:23	12.64	12.65	12.64	-0.05	10	14979
13:11:50	12.64	12.65	12.65	-0.04	114	14969
13:11:28	12.64	12.65	12.64	-0.05	1	14855
13:11:25	12.64	12.65	12.65	-0.04	26	14854
13:10:42	12.63	12.64	12.64	-0.05	1	14828
13:10:26	12.63	12.64	12.64	-0.05	2	14827
13:10:23	12.63	12.64	12.64	-0.05	105	14825
13:09:47	12.63	12.64	12.64	-0.05	1	14720
13:08:23	12.62	12.63	12.63	-0.06	4	14719
13:08:20	12.62	12.63	12.63	-0.06	2	14715
13:08:04	12.62	12.63	12.63	-0.06	20	14713
13:07:47	12.62	12.63	12.63	-0.06	2	14693
13:07:35	12.62	12.63	12.62	-0.07	2	14691
13:07:26	12.62	12.63	12.63	-0.06	2	14689
13:06:58	12.62	12.63	12.62	-0.07	2	14687
13:06:42	12.63	12.64	12.63	-0.06	3	14685
13:06:13	12.63	12.64	12.63	-0.06	1	14682
13:05:22	12.63	12.64	12.63	-0.06	7	14681
13:05:14	12.63	12.64	12.63	-0.06	2	14674
13:04:56	12.63	12.64	12.63	-0.06	2	14672
13:04:45	12.63	12.64	12.63	-0.06	2	14670
13:04:23	12.63	12.64	12.63	-0.06	1	14668
13:04:19	12.62	12.63	12.63	-0.06	2	14667
13:04:18	12.62	12.63	12.62	-0.07	1	14665
13:03:58	12.62	12.63	12.63	-0.06	1	14664
13:03:58	12.62	12.63	12.63	-0.06	1	14663
13:03:49	12.63	12.64	12.63	-0.06	2	14662
13:03:39	12.63	12.64	12.63	-0.06	8	14660
13:02:47	12.62	12.64	12.62	-0.07	1	14652
13:02:34	12.62	12.64	12.62	-0.07	5	14651
13:02:22	12.62	12.63	12.63	-0.06	105	14646
13:01:55	12.62	12.63	12.62	-0.07	2	14541
13:01:21	12.62	12.63	12.62	-0.07	1	14539
13:01:15	12.62	12.63	12.63	-0.06	2	14538
13:01:02	12.61	12.62	12.62	-0.07	103	14536
13:00:52	12.61	12.62	12.62	-0.07	1	14433
13:00:38	12.61	12.62	12.62	-0.07	1	14432
12:59:57	12.61	12.62	12.62	-0.07	30	14431
12:59:57	12.61	12.62	12.62	-0.07	2	14401
12:59:51	12.61	12.62	12.62	-0.07	5	14399
12:59:43	12.61	12.62	12.62	-0.07	2	14394
12:59:34	12.61	12.62	12.62	-0.07	1	14392
12:59:25	12.61	12.62	12.62	-0.07	10	14391
12:58:48	12.61	12.62	12.62	-0.07	1	14381
12:58:08	12.61	12.62	12.61	-0.08	1	14380
12:57:36	12.61	12.62	12.61	-0.08	1	14379
12:57:27	12.61	12.62	12.61	-0.08	1	14378
12:57:20	12.61	12.62	12.61	-0.08	5	14377
12:57:05	12.61	12.62	12.62	-0.07	1	14372
12:56:43	12.61	12.62	12.62	-0.07	2	14371
12:56:24	12.61	12.62	12.62	-0.07	1	14369
12:56:12	12.61	12.62	12.61	-0.08	1	14368
12:56:06	12.61	12.62	12.62	-0.07	2	14367
12:56:04	12.61	12.62	12.62	-0.07	3	14365
12:56:03	12.61	12.62	12.62	-0.07	5	14362
12:55:24	12.61	12.62	12.62	-0.07	2	14357
12:55:20	12.61	12.62	12.62	-0.07	1	14355
12:55:10	12.61	12.62	12.62	-0.07	3	14354
12:55:10	12.61	12.62	12.62	-0.07	1	14351
12:53:29	12.61	12.62	12.62	-0.07	5	14350
12:53:04	12.61	12.62	12.61	-0.08	2	14345
12:52:25	12.62	12.63	12.62	-0.07	6	14343
12:52:19	12.62	12.63	12.63	-0.06	1	14337
12:52:14	12.62	12.63	12.62	-0.07	1	14336
12:51:53	12.62	12.63	12.62	-0.07	2	14335
12:51:14	12.61	12.62	12.62	-0.07	1	14333
12:50:40	12.61	12.62	12.63	-0.06	4	14332
12:50:40	12.61	12.62	12.62	-0.07	1	14328
12:50:39	12.61	12.62	12.62	-0.07	4	14327
12:50:20	12.61	12.62	12.62	-0.07	88	14323
12:50:07	12.61	12.62	12.62	-0.07	1	14235
12:50:03	12.61	12.62	12.61	-0.08	10	14234
12:49:54	12.61	12.62	12.62	-0.07	1	14224
12:49:39	12.61	12.62	12.62	-0.07	1	14223
12:49:13	12.61	12.62	12.62	-0.07	10	14222
12:49:10	12.61	12.62	12.61	-0.08	30	14212
12:49:03	12.61	12.62	12.62	-0.07	1	14182
12:48:48	12.61	12.62	12.62	-0.07	2	14181
12:47:44	12.61	12.62	12.61	-0.08	11	14179
12:47:30	12.61	12.62	12.62	-0.07	5	14168
12:47:29	12.62	12.63	12.62	-0.07	31	14163
12:47:21	12.62	12.63	12.63	-0.06	1	14132
12:46:23	12.62	12.63	12.63	-0.06	5	14131
12:46:03	12.62	12.63	12.63	-0.06	1	14126
12:45:38	12.62	12.63	12.63	-0.06	1	14125
12:45:32	12.62	12.63	12.62	-0.07	2	14124
12:45:30	12.62	12.63	12.62	-0.07	1	14122
12:45:21	12.62	12.63	12.63	-0.06	1	14121
12:45:21	12.62	12.63	12.62	-0.07	20	14120
12:45:10	12.62	12.63	12.62	-0.07	1	14100
12:45:09	12.61	12.62	12.62	-0.07	1	14099
12:45:01	12.61	12.62	12.61	-0.08	5	14098
12:44:38	12.61	12.62	12.61	-0.08	1	14093
12:44:33	12.61	12.62	12.62	-0.07	2	14092
12:44:16	12.61	12.62	12.62	-0.07	5	14090
12:43:49	12.61	12.62	12.62	-0.07	5	14085
12:43:26	12.62	12.63	12.62	-0.07	3	14080
12:42:30	12.61	12.62	12.62	-0.07	105	14077
12:41:33	12.60	12.61	12.61	-0.08	1	13972
12:40:27	12.60	12.61	12.61	-0.08	57	13971
12:40:25	12.60	12.61	12.61	-0.08	1	13914
12:40:06	12.60	12.61	12.60	-0.09	6	13913
12:39:43	12.60	12.61	12.60	-0.09	1	13907
12:37:47	12.59	12.60	12.60	-0.09	239	13906
12:37:41	12.59	12.60	12.59	-0.10	10	13667
12:37:39	12.59	12.60	12.59	-0.10	5	13657
12:37:32	12.59	12.60	12.59	-0.10	1	13652
12:36:45	12.58	12.59	12.59	-0.10	1	13651
12:36:45	12.58	12.59	12.59	-0.10	19	13650
12:36:40	12.58	12.59	12.59	-0.10	1	13631
12:36:07	12.57	12.58	12.58	-0.11	58	13630
12:35:57	12.57	12.58	12.58	-0.11	1	13572
12:35:02	12.57	12.58	12.58	-0.11	1	13571
12:34:00	12.57	12.58	12.57	-0.12	20	13570
12:33:54	12.57	12.58	12.58	-0.11	5	13550
12:33:18	12.57	12.58	12.58	-0.11	2	13545
12:32:51	12.56	12.57	12.57	-0.12	54	13543
12:32:45	12.56	12.57	12.56	-0.13	8	13489
12:32:09	12.56	12.57	12.56	-0.13	1	13481
12:31:52	12.55	12.56	12.56	-0.13	3	13480
12:31:50	12.55	12.56	12.56	-0.13	1	13477
12:31:47	12.55	12.56	12.56	-0.13	23	13476
12:31:31	12.55	12.56	12.56	-0.13	1	13453
12:30:46	12.55	12.56	12.56	-0.13	5	13452
12:30:26	12.55	12.56	12.56	-0.13	41	13447
12:30:04	12.55	12.56	12.56	-0.13	1	13406
12:30:03	12.54	12.55	12.55	-0.14	173	13405
12:29:50	12.54	12.55	12.54	-0.15	13	13232
12:29:48	12.54	12.55	12.54	-0.15	8	13219
12:29:21	12.54	12.55	12.55	-0.14	2	13211
12:29:15	12.54	12.55	12.55	-0.14	3	13209
12:28:15	12.54	12.55	12.55	-0.14	9	13206
12:28:14	12.54	12.55	12.54	-0.15	4	13197
12:28:10	12.54	12.55	12.55	-0.14	25	13193
12:27:10	12.54	12.55	12.54	-0.15	1	13168
12:27:06	12.53	12.54	12.54	-0.15	28	13167
12:26:52	12.54	12.55	12.54	-0.15	41	13139
12:26:41	12.54	12.55	12.55	-0.14	1	13098
12:26:32	12.54	12.55	12.55	-0.14	2	13097
12:26:32	12.54	12.55	12.55	-0.14	2	13095
12:26:08	12.54	12.55	12.55	-0.14	1	13093
12:25:37	12.54	12.55	12.55	-0.14	1	13092
12:25:19	12.54	12.55	12.55	-0.14	5	13091
12:25:17	12.54	12.55	12.54	-0.15	15	13086
12:25:09	12.54	12.55	12.54	-0.15	30	13071
12:25:03	12.54	12.55	12.54	-0.15	6	13041
12:25:02	12.54	12.55	12.54	-0.15	6	13035
12:24:51	12.54	12.55	12.54	-0.15	5	13029
12:24:41	12.54	12.55	12.54	-0.15	1	13024
12:24:41	12.54	12.55	12.54	-0.15	10	13023
12:24:12	12.54	12.55	12.54	-0.15	1	13013
12:23:36	12.54	12.55	12.54	-0.15	3	13012
12:23:14	12.54	12.55	12.54	-0.15	3	13009
12:23:12	12.54	12.55	12.55	-0.14	1	13006
12:23:03	12.54	12.55	12.55	-0.14	1	13005
12:23:01	12.54	12.55	12.54	-0.15	10	13004
12:21:47	12.54	12.55	12.54	-0.15	1	12994
12:21:37	12.54	12.55	12.54	-0.15	10	12993
12:21:30	12.54	12.55	12.55	-0.14	1	12983
12:21:11	12.54	12.55	12.54	-0.15	10	12982
12:21:09	12.54	12.55	12.54	-0.15	5	12972
12:20:35	12.54	12.55	12.54	-0.15	7	12967
12:20:34	12.54	12.55	12.54	-0.15	5	12960
12:20:01	12.54	12.55	12.54	-0.15	365	12955
12:20:01	12.54	12.55	12.54	-0.15	381	12590
12:19:45	12.54	12.55	12.54	-0.15	4	12209
12:19:38	12.54	12.55	12.55	-0.14	2	12205
12:19:37	12.54	12.55	12.55	-0.14	1	12203
12:19:19	12.54	12.55	12.55	-0.14	5	12202
12:18:27	12.55	12.56	12.55	-0.14	1	12197
12:18:00	12.55	12.56	12.56	-0.13	1	12196
12:17:56	12.55	12.56	12.56	-0.13	1	12195
12:17:37	12.55	12.56	12.55	-0.14	218	12194
12:17:29	12.55	12.56	12.55	-0.14	1	11976
12:17:24	12.55	12.56	12.56	-0.13	1	11975
12:17:18	12.55	12.56	12.55	-0.14	1	11974
12:16:23	12.55	12.56	12.56	-0.13	35	11973
12:15:54	12.55	12.56	12.56	-0.13	1	11938
12:15:52	12.55	12.56	12.55	-0.14	5	11937
12:15:43	12.55	12.56	12.55	-0.14	4	11932
12:15:15	12.55	12.56	12.56	-0.13	1	11928
12:14:36	12.56	12.57	12.56	-0.13	27	11927
12:14:12	12.56	12.57	12.57	-0.12	1	11900
12:11:46	12.56	12.57	12.57	-0.12	20	11899
12:11:05	12.56	12.57	12.57	-0.12	5	11879
12:10:57	12.56	12.57	12.56	-0.13	1	11874
12:10:39	12.56	12.57	12.56	-0.13	1	11873
12:09:26	12.55	12.56	12.56	-0.13	3	11872
12:09:16	12.55	12.56	12.56	-0.13	1	11869
12:09:00	12.56	12.57	12.56	-0.13	10	11868
12:07:43	12.56	12.57	12.56	-0.13	2	11858
12:07:42	12.56	12.57	12.56	-0.13	10	11856
12:07:41	12.56	12.57	12.56	-0.13	5	11846
12:06:47	12.56	12.57	12.56	-0.13	1	11841
12:05:44	12.56	12.57	12.56	-0.13	10	11840
12:05:26	12.56	12.57	12.56	-0.13	1	11830
12:05:23	12.56	12.57	12.57	-0.12	1	11829
12:04:46	12.56	12.57	12.56	-0.13	1	11828
12:04:45	12.56	12.57	12.56	-0.13	20	11827
12:04:33	12.56	12.57	12.57	-0.12	1	11807
12:04:00	12.56	12.57	12.57	-0.12	3	11806
12:03:50	12.56	12.57	12.57	-0.12	1	11803
12:03:08	12.56	12.58	12.58	-0.11	1	11802
12:03:01	12.57	12.58	12.57	-0.12	52	11801
12:02:55	12.57	12.58	12.57	-0.12	5	11749
12:02:18	12.57	12.58	12.57	-0.12	10	11744
12:01:17	12.57	12.58	12.57	-0.12	182	11734
12:00:33	12.57	12.58	12.58	-0.11	154	11552
12:00:32	12.57	12.58	12.57	-0.12	1	11398
12:00:29	12.58	12.59	12.58	-0.11	46	11397
11:59:39	12.58	12.59	12.58	-0.11	10	11351
11:59:21	12.58	12.59	12.58	-0.11	4	11341
11:59:20	12.58	12.59	12.59	-0.10	1	11337
11:58:44	12.58	12.59	12.58	-0.11	5	11336
11:55:42	12.58	12.59	12.59	-0.10	15	11331
11:55:41	12.58	12.59	12.59	-0.10	1	11316
11:55:41	12.58	12.59	12.58	-0.11	2	11315
11:54:17	12.58	12.59	12.58	-0.11	10	11313
11:53:41	12.58	12.59	12.58	-0.11	12	11303
11:53:29	12.58	12.59	12.58	-0.11	1	11291
11:53:10	12.58	12.59	12.59	-0.10	1	11290
11:52:51	12.58	12.59	12.59	-0.10	5	11289
11:52:14	12.58	12.59	12.58	-0.11	1	11284
11:52:02	12.57	12.58	12.58	-0.11	4	11283
11:51:54	12.58	12.59	12.58	-0.11	1	11279
11:51:33	12.57	12.59	12.59	-0.10	40	11278
11:51:31	12.57	12.59	12.57	-0.12	1	11238
11:51:21	12.58	12.59	12.58	-0.11	1	11237
11:51:19	12.58	12.59	12.58	-0.11	3	11236
11:50:39	12.58	12.59	12.58	-0.11	1	11233
11:49:32	12.58	12.59	12.58	-0.11	20	11232
11:47:59	12.58	12.59	12.58	-0.11	5	11212
11:47:49	12.58	12.59	12.58	-0.11	9	11207
11:47:48	12.58	12.59	12.58	-0.11	5	11198
11:47:36	12.58	12.59	12.58	-0.11	1	11193
11:46:50	12.57	12.59	12.57	-0.12	1	11192
11:46:49	12.58	12.59	12.58	-0.11	1	11191
11:46:38	12.57	12.59	12.57	-0.12	5	11190
11:46:35	12.57	12.59	12.57	-0.12	5	11185
11:46:31	12.57	12.59	12.57	-0.12	3	11180
11:46:28	12.57	12.58	12.58	-0.11	4	11177
11:45:50	12.57	12.58	12.57	-0.12	2	11173
11:45:40	12.58	12.59	12.58	-0.11	16	11171
11:45:21	12.58	12.59	12.58	-0.11	1	11155
11:44:53	12.58	12.59	12.58	-0.11	1	11154
11:44:16	12.58	12.59	12.58	-0.11	20	11153
11:43:33	12.58	12.59	12.59	-0.10	3	11133
11:42:51	12.58	12.59	12.59	-0.10	1	11130
11:42:22	12.58	12.59	12.59	-0.10	1	11129
11:42:05	12.58	12.59	12.59	-0.10	2	11128
11:41:13	12.58	12.59	12.59	-0.10	1	11126
11:40:40	12.58	12.59	12.59	-0.10	1	11125
11:39:34	12.58	12.59	12.59	-0.10	1	11124
11:39:12	12.58	12.59	12.59	-0.10	1	11123
11:38:45	12.58	12.59	12.58	-0.11	90	11122
11:38:40	12.58	12.59	12.58	-0.11	10	11032
11:38:11	12.58	12.59	12.58	-0.11	15	11022
11:37:43	12.58	12.59	12.59	-0.10	1	11007
11:37:10	12.59	12.60	12.59	-0.10	1	11006
11:37:03	12.59	12.60	12.60	-0.09	1	11005
11:37:01	12.59	12.60	12.59	-0.10	10	11004
11:36:26	12.59	12.60	12.59	-0.10	499	10994
11:35:59	12.59	12.60	12.59	-0.10	4	10495
11:35:57	12.59	12.60	12.59	-0.10	1	10491
11:35:18	12.59	12.60	12.59	-0.10	1	10490
11:34:27	12.59	12.60	12.59	-0.10	1	10489
11:34:00	12.59	12.60	12.60	-0.09	3	10488
11:33:49	12.59	12.60	12.59	-0.10	5	10485
11:32:32	12.58	12.59	12.59	-0.10	10	10480
11:31:26	12.58	12.59	12.59	-0.10	42	10470
11:31:20	12.58	12.59	12.58	-0.11	5	10428
11:31:18	12.58	12.59	12.58	-0.11	1	10423
11:30:11	12.57	12.59	12.57	-0.12	5	10422
11:30:05	12.57	12.59	12.59	-0.10	1	10417
11:30:01	12.58	12.59	12.59	-0.10	1	10416
11:29:45	12.57	12.59	12.57	-0.12	8	10415
11:29:23	12.57	12.58	12.58	-0.11	1	10407
11:29:03	12.57	12.59	12.57	-0.12	1	10406
11:28:48	12.57	12.58	12.58	-0.11	1	10405
11:28:12	12.57	12.58	12.58	-0.11	54	10404
11:27:44	12.56	12.57	12.57	-0.12	43	10350
11:26:19	12.56	12.57	12.57	-0.12	1	10307
11:26:00	12.56	12.57	12.56	-0.13	2	10306
11:25:06	12.56	12.57	12.55	-0.14	7	10304
11:25:06	12.56	12.57	12.56	-0.13	23	10297
11:24:19	12.57	12.58	12.57	-0.12	61	10274
11:24:10	12.57	12.58	12.57	-0.12	1	10213
11:24:04	12.57	12.58	12.57	-0.12	5	10212
11:23:26	12.57	12.58	12.57	-0.12	1	10207
11:22:16	12.57	12.58	12.57	-0.12	5	10206
11:22:00	12.57	12.58	12.58	-0.11	1	10201
11:21:48	12.57	12.58	12.58	-0.11	3	10200
11:20:56	12.57	12.58	12.58	-0.11	1	10197
11:20:35	12.57	12.58	12.58	-0.11	1	10196
11:18:58	12.57	12.59	12.57	-0.12	5	10195
11:18:47	12.57	12.58	12.58	-0.11	13	10190
11:16:45	12.57	12.58	12.57	-0.12	2	10177
11:16:42	12.58	12.59	12.58	-0.11	1	10175
11:16:24	12.58	12.59	12.58	-0.11	1	10174
11:16:18	12.57	12.58	12.58	-0.11	21	10173
11:16:18	12.57	12.58	12.58	-0.11	1	10152
11:16:06	12.57	12.58	12.58	-0.11	10	10151
11:16:02	12.57	12.58	12.58	-0.11	10	10141
11:15:59	12.57	12.58	12.58	-0.11	3	10131
11:15:25	12.57	12.58	12.57	-0.12	1	10128
11:15:00	12.57	12.58	12.58	-0.11	2	10127
11:14:45	12.58	12.59	12.58	-0.11	10	10125
11:14:22	12.58	12.59	12.58	-0.11	5	10115
11:13:46	12.58	12.59	12.58	-0.11	60	10110
11:13:35	12.58	12.59	12.58	-0.11	1	10050
11:13:10	12.58	12.59	12.58	-0.11	1	10049
11:11:43	12.58	12.59	12.58	-0.11	1	10048
11:10:56	12.57	12.59	12.57	-0.12	5	10047
11:10:45	12.57	12.58	12.58	-0.11	7	10042
11:10:31	12.56	12.58	12.56	-0.13	3	10035
11:10:31	12.56	12.58	12.58	-0.11	1	10032
11:10:17	12.56	12.58	12.56	-0.13	5	10031
11:10:15	12.56	12.57	12.57	-0.12	35	10026
11:09:42	12.55	12.57	12.55	-0.14	10	9991
11:09:39	12.55	12.56	12.56	-0.13	20	9981
11:09:28	12.54	12.55	12.55	-0.14	28	9961
11:09:22	12.54	12.55	12.55	-0.14	1	9933
11:09:12	12.54	12.55	12.54	-0.15	3	9932
11:09:11	12.54	12.55	12.54	-0.15	2	9929
11:08:14	12.54	12.55	12.54	-0.15	2	9927
11:08:09	12.54	12.55	12.55	-0.14	1	9925
11:07:54	12.54	12.55	12.55	-0.14	1	9924
11:07:13	12.54	12.55	12.55	-0.14	1	9923
11:06:46	12.54	12.55	12.55	-0.14	1	9922
11:06:41	12.55	12.56	12.55	-0.14	135	9921
11:06:38	12.55	12.56	12.55	-0.14	12	9786
11:06:07	12.55	12.56	12.56	-0.13	1	9774
11:06:01	12.56	12.57	12.56	-0.13	1	9773
11:05:52	12.55	12.57	12.55	-0.14	10	9772
11:05:48	12.55	12.57	12.55	-0.14	10	9762
11:05:33	12.55	12.57	12.55	-0.14	10	9752
11:05:01	12.55	12.56	12.55	-0.14	1	9742
11:04:35	12.55	12.56	12.55	-0.14	2	9741
11:04:27	12.55	12.57	12.55	-0.14	1	9739
11:04:26	12.55	12.57	12.55	-0.14	1	9738
11:04:11	12.55	12.57	12.55	-0.14	33	9737
11:03:41	12.55	12.57	12.55	-0.14	1	9704
11:03:20	12.55	12.57	12.57	-0.12	1	9703
11:03:06	12.56	12.57	12.56	-0.13	5	9702
11:03:01	12.56	12.57	12.57	-0.12	1	9697
11:02:21	12.55	12.57	12.55	-0.14	5	9696
11:02:16	12.55	12.57	12.55	-0.14	1	9691
11:01:50	12.55	12.56	12.56	-0.13	1	9690
11:01:44	12.55	12.56	12.55	-0.14	1	9689
11:01:44	12.55	12.56	12.55	-0.14	1	9688
11:01:31	12.55	12.56	12.55	-0.14	50	9687
11:01:28	12.55	12.56	12.56	-0.13	5	9637
11:00:58	12.55	12.56	12.55	-0.14	10	9632
11:00:10	12.55	12.56	12.56	-0.13	10	9622
11:00:10	12.55	12.56	12.55	-0.14	10	9612
10:59:51	12.56	12.57	12.56	-0.13	9	9602
10:59:40	12.56	12.57	12.57	-0.12	13	9593
10:58:46	12.55	12.56	12.56	-0.13	1	9580
10:58:42	12.55	12.56	12.56	-0.13	1	9579
10:58:26	12.55	12.56	12.56	-0.13	1	9578
10:58:22	12.55	12.56	12.56	-0.13	1	9577
10:58:05	12.56	12.57	12.56	-0.13	4	9576
10:57:52	12.56	12.57	12.56	-0.13	5	9572
10:57:46	12.55	12.56	12.56	-0.13	1	9567
10:57:44	12.55	12.56	12.56	-0.13	9	9566
10:56:52	12.55	12.56	12.56	-0.13	5	9557
10:56:23	12.55	12.56	12.56	-0.13	1	9552
10:55:42	12.56	12.57	12.56	-0.13	1	9551
10:55:27	12.55	12.56	12.56	-0.13	13	9550
10:55:21	12.56	12.57	12.56	-0.13	1	9537
10:55:09	12.56	12.57	12.56	-0.13	20	9536
10:54:58	12.56	12.57	12.56	-0.13	2	9516
10:54:05	12.56	12.57	12.56	-0.13	43	9514
10:53:32	12.57	12.58	12.57	-0.12	1	9471
10:52:54	12.57	12.58	12.57	-0.12	30	9470
10:52:53	12.57	12.58	12.58	-0.11	1	9440
10:52:46	12.58	12.59	12.58	-0.11	16	9439
10:52:30	12.58	12.59	12.59	-0.10	1	9423
10:52:30	12.58	12.59	12.59	-0.10	3	9422
10:52:20	12.58	12.59	12.59	-0.10	5	9419
10:52:01	12.58	12.59	12.59	-0.10	1	9414
10:51:57	12.59	12.60	12.59	-0.10	4	9413
10:51:36	12.58	12.59	12.59	-0.10	1	9409
10:51:07	12.58	12.59	12.59	-0.10	1	9408
10:49:55	12.58	12.59	12.59	-0.10	5	9407
10:48:51	12.58	12.59	12.57	-0.12	5	9402
10:48:51	12.58	12.59	12.58	-0.11	68	9397
10:48:29	12.58	12.59	12.59	-0.10	5	9329
10:48:28	12.58	12.59	12.58	-0.11	10	9324
10:48:20	12.58	12.59	12.59	-0.10	6	9314
10:48:17	12.59	12.61	12.59	-0.10	14	9308
10:47:54	12.59	12.60	12.60	-0.09	4	9294
10:47:41	12.59	12.60	12.60	-0.09	2	9290
10:47:14	12.60	12.61	12.60	-0.09	147	9288
10:46:50	12.60	12.61	12.60	-0.09	1	9141
10:46:33	12.60	12.61	12.61	-0.08	1	9140
10:45:30	12.60	12.61	12.61	-0.08	1	9139
10:44:40	12.60	12.61	12.61	-0.08	1	9138
10:44:11	12.60	12.61	12.60	-0.09	30	9137
10:43:58	12.60	12.61	12.60	-0.09	30	9107
10:43:49	12.60	12.61	12.60	-0.09	1	9077
10:43:34	12.60	12.62	12.60	-0.09	1	9076
10:43:21	12.60	12.62	12.60	-0.09	1	9075
10:42:47	12.60	12.61	12.60	-0.09	2	9074
10:42:40	12.61	12.62	12.61	-0.08	2	9072
10:42:36	12.61	12.62	12.61	-0.08	1	9070
10:42:23	12.61	12.62	12.62	-0.07	1	9069
10:42:18	12.61	12.62	12.61	-0.08	1	9068
10:42:18	12.61	12.62	12.61	-0.08	144	9067
10:42:18	12.61	12.62	12.61	-0.08	15	8923
10:42:18	12.61	12.62	12.61	-0.08	499	8908
10:41:58	12.62	12.63	12.62	-0.07	2	8409
10:41:46	12.61	12.62	12.62	-0.07	4	8407
10:41:37	12.61	12.62	12.61	-0.08	1	8403
10:41:27	12.61	12.62	12.61	-0.08	1	8402
10:41:25	12.61	12.62	12.61	-0.08	12	8401
10:41:21	12.61	12.62	12.61	-0.08	1	8389
10:40:59	12.61	12.62	12.61	-0.08	10	8388
10:40:52	12.61	12.62	12.62	-0.07	1	8378
10:40:23	12.61	12.62	12.61	-0.08	2	8377
10:40:17	12.62	12.63	12.62	-0.07	5	8375
10:40:03	12.62	12.63	12.62	-0.07	10	8370
10:39:51	12.62	12.63	12.62	-0.07	5	8360
10:39:43	12.62	12.63	12.62	-0.07	25	8355
10:39:32	12.62	12.63	12.62	-0.07	32	8330
10:39:26	12.62	12.63	12.62	-0.07	50	8298
10:39:17	12.62	12.63	12.62	-0.07	1	8248
10:38:59	12.62	12.63	12.63	-0.06	2	8247
10:38:08	12.63	12.64	12.63	-0.06	90	8245
10:37:36	12.63	12.64	12.64	-0.05	1	8155
10:37:28	12.63	12.64	12.64	-0.05	1	8154
10:37:21	12.63	12.64	12.63	-0.06	5	8153
10:36:40	12.63	12.64	12.63	-0.06	10	8148
10:36:30	12.63	12.64	12.64	-0.05	5	8138
10:36:05	12.63	12.64	12.64	-0.05	1	8133
10:35:57	12.63	12.64	12.64	-0.05	1	8132
10:35:23	12.63	12.64	12.64	-0.05	1	8131
10:35:01	12.63	12.64	12.64	-0.05	1	8130
10:34:49	12.64	12.65	12.64	-0.05	5	8129
10:34:18	12.64	12.65	12.64	-0.05	1	8124
10:34:17	12.64	12.65	12.64	-0.05	1	8123
10:33:57	12.64	12.65	12.64	-0.05	1	8122
10:33:55	12.64	12.65	12.64	-0.05	1	8121
10:33:51	12.64	12.65	12.64	-0.05	1	8120
10:33:49	12.64	12.65	12.64	-0.05	1	8119
10:33:45	12.64	12.65	12.64	-0.05	1	8118
10:33:27	12.64	12.65	12.64	-0.05	1	8117
10:33:25	12.64	12.65	12.64	-0.05	1	8116
10:33:23	12.64	12.65	12.64	-0.05	1	8115
10:33:21	12.64	12.65	12.64	-0.05	1	8114
10:33:18	12.64	12.65	12.64	-0.05	1	8113
10:33:17	12.64	12.65	12.65	-0.04	5	8112
10:33:16	12.64	12.65	12.64	-0.05	1	8107
10:32:46	12.65	12.66	12.65	-0.04	1	8106
10:32:37	12.65	12.66	12.65	-0.04	1	8105
10:32:18	12.64	12.66	12.64	-0.05	8	8104
10:32:01	12.64	12.66	12.64	-0.05	5	8096
10:31:37	12.64	12.66	12.64	-0.05	3	8091
10:31:15	12.64	12.66	12.64	-0.05	1	8088
10:30:41	12.65	12.66	12.65	-0.04	10	8087
10:30:25	12.65	12.66	12.65	-0.04	5	8077
10:29:55	12.65	12.66	12.65	-0.04	1	8072
10:29:55	12.65	12.66	12.65	-0.04	10	8071
10:29:49	12.65	12.66	12.66	-0.03	1	8061
10:29:34	12.65	12.66	12.65	-0.04	1	8060
10:29:31	12.64	12.66	12.64	-0.05	8	8059
10:29:25	12.64	12.65	12.65	-0.04	4	8051
10:29:17	12.64	12.65	12.65	-0.04	19	8047
10:27:40	12.63	12.65	12.63	-0.06	10	8028
10:27:39	12.62	12.63	12.63	-0.06	9	8018
10:27:21	12.62	12.63	12.62	-0.07	1	8009
10:27:05	12.61	12.62	12.62	-0.07	3	8008
10:26:59	12.61	12.62	12.61	-0.08	3	8005
10:26:45	12.61	12.62	12.62	-0.07	10	8002
10:26:45	12.61	12.62	12.62	-0.07	3	7992
10:26:20	12.61	12.62	12.62	-0.07	1	7989
10:26:00	12.60	12.62	12.62	-0.07	1	7988
10:25:52	12.60	12.61	12.61	-0.08	2	7987
10:25:49	12.61	12.62	12.61	-0.08	3	7985
10:25:45	12.60	12.61	12.61	-0.08	2	7982
10:25:26	12.60	12.61	12.61	-0.08	1	7980
10:25:14	12.60	12.61	12.60	-0.09	1	7979
10:24:58	12.61	12.62	12.61	-0.08	1	7978
10:24:48	12.60	12.62	12.60	-0.09	2	7977
10:24:00	12.61	12.62	12.61	-0.08	20	7975
10:23:46	12.61	12.62	12.61	-0.08	2	7955
10:22:19	12.61	12.62	12.61	-0.08	2	7953
10:22:07	12.61	12.62	12.61	-0.08	3	7951
10:21:31	12.61	12.62	12.61	-0.08	10	7948
10:21:04	12.61	12.62	12.61	-0.08	15	7938
10:21:02	12.61	12.62	12.62	-0.07	1	7923
10:20:23	12.61	12.62	12.62	-0.07	5	7922
10:20:10	12.62	12.63	12.62	-0.07	1	7917
10:19:54	12.62	12.63	12.62	-0.07	1	7916
10:19:43	12.62	12.63	12.62	-0.07	1	7915
10:19:41	12.62	12.63	12.62	-0.07	1	7914
10:19:39	12.62	12.63	12.62	-0.07	1	7913
10:19:37	12.62	12.63	12.62	-0.07	1	7912
10:19:36	12.62	12.63	12.62	-0.07	5	7911
10:19:34	12.62	12.63	12.62	-0.07	1	7906
10:19:32	12.62	12.63	12.62	-0.07	1	7905
10:19:14	12.61	12.62	12.62	-0.07	1	7904
10:19:14	12.61	12.62	12.62	-0.07	1	7903
10:18:48	12.62	12.63	12.62	-0.07	8	7902
10:18:47	12.61	12.62	12.62	-0.07	11	7894
10:18:42	12.61	12.62	12.61	-0.08	10	7883
10:18:23	12.62	12.64	12.62	-0.07	2	7873
10:18:21	12.62	12.64	12.62	-0.07	12	7871
10:17:59	12.62	12.64	12.62	-0.07	1	7859
10:17:47	12.63	12.64	12.63	-0.06	17	7858
10:17:14	12.63	12.64	12.65	-0.04	1	7841
10:17:14	12.63	12.64	12.64	-0.05	1	7840
10:16:56	12.63	12.65	12.65	-0.04	1	7839
10:16:54	12.64	12.65	12.64	-0.05	1	7838
10:16:35	12.64	12.65	12.64	-0.05	2	7837
10:16:06	12.65	12.66	12.65	-0.04	18	7835
10:15:48	12.65	12.66	12.65	-0.04	1	7817
10:15:13	12.66	12.67	12.66	-0.03	11	7816
10:14:53	12.66	12.67	12.67	-0.02	5	7805
10:14:26	12.67	12.68	12.67	-0.02	9	7800
10:14:19	12.67	12.68	12.67	-0.02	1	7791
10:13:41	12.67	12.68	12.68	-0.01	10	7790
10:13:40	12.67	12.68	12.68	-0.01	10	7780
10:13:37	12.67	12.68	12.67	-0.02	1	7770
10:13:35	12.67	12.68	12.67	-0.02	10	7769
10:13:21	12.66	12.67	12.67	-0.02	18	7759
10:13:14	12.66	12.67	12.67	-0.02	10	7741
10:13:03	12.66	12.67	12.67	-0.02	1	7731
10:12:50	12.66	12.67	12.66	-0.03	10	7730
10:12:33	12.66	12.67	12.67	-0.02	2	7720
10:12:31	12.66	12.67	12.66	-0.03	1	7718
10:12:23	12.66	12.67	12.67	-0.02	1	7717
10:12:12	12.67	12.68	12.67	-0.02	1	7716
10:12:06	12.67	12.68	12.67	-0.02	25	7715
10:12:00	12.67	12.68	12.67	-0.02	4	7690
10:11:58	12.67	12.68	12.67	-0.02	2	7686
10:11:53	12.67	12.68	12.67	-0.02	10	7684
10:11:37	12.67	12.68	12.67	-0.02	30	7674
10:11:33	12.67	12.68	12.68	-0.01	10	7644
10:11:26	12.67	12.68	12.67	-0.02	1	7634
10:10:35	12.67	12.68	12.68	-0.01	6	7633
10:10:24	12.67	12.68	12.68	-0.01	1	7627
10:10:10	12.67	12.68	12.68	-0.01	1	7626
10:09:39	12.67	12.68	12.68	-0.01	1	7625
10:09:39	12.67	12.68	12.67	-0.02	10	7624
10:09:15	12.67	12.68	12.67	-0.02	1	7614
10:09:08	12.67	12.68	12.68	-0.01	1	7613
10:08:41	12.68	12.69	12.68	-0.01	14	7612
10:07:50	12.69	12.70	12.69	0	112	7598
10:07:20	12.69	12.70	12.70	+0.01	1	7486
10:07:04	12.69	12.70	12.69	0	1	7485
10:07:00	12.69	12.71	12.71	+0.02	3	7484
10:06:57	12.70	12.71	12.70	+0.01	6	7481
10:06:50	12.70	12.71	12.70	+0.01	22	7475
10:05:47	12.70	12.71	12.71	+0.02	2	7453
10:05:31	12.70	12.71	12.71	+0.02	31	7451
10:05:23	12.70	12.71	12.70	+0.01	1	7420
10:05:21	12.70	12.71	12.70	+0.01	10	7419
10:05:09	12.70	12.71	12.71	+0.02	1	7409
10:04:53	12.70	12.71	12.70	+0.01	1	7408
10:04:47	12.70	12.71	12.71	+0.02	10	7407
10:04:23	12.70	12.72	12.72	+0.03	1	7397
10:03:53	12.70	12.72	12.72	+0.03	10	7396
10:03:43	12.70	12.72	12.72	+0.03	2	7386
10:03:36	12.70	12.72	12.72	+0.03	1	7384
10:03:32	12.71	12.72	12.71	+0.02	20	7383
10:03:30	12.71	12.72	12.71	+0.02	1	7363
10:03:25	12.71	12.72	12.72	+0.03	3	7362
10:03:05	12.71	12.72	12.72	+0.03	2	7359
10:02:56	12.71	12.72	12.72	+0.03	10	7357
10:02:46	12.71	12.72	12.72	+0.03	1	7347
10:02:42	12.71	12.72	12.71	+0.02	1	7346
10:02:12	12.71	12.72	12.72	+0.03	1	7345
10:01:41	12.71	12.72	12.72	+0.03	1	7344
10:01:33	12.71	12.72	12.72	+0.03	2	7343
10:01:33	12.71	12.72	12.72	+0.03	1	7341
10:01:16	12.71	12.72	12.72	+0.03	5	7340
10:01:06	12.71	12.72	12.72	+0.03	1	7335
10:00:47	12.71	12.72	12.71	+0.02	2	7334
10:00:31	12.71	12.72	12.71	+0.02	1	7332
10:00:22	12.72	12.73	12.72	+0.03	17	7331
10:00:18	12.72	12.73	12.73	+0.04	2	7314
10:00:13	12.72	12.73	12.73	+0.04	1	7312
09:59:02	12.73	12.74	12.73	+0.04	2	7311
09:58:52	12.73	12.74	12.73	+0.04	1	7309
09:58:48	12.73	12.74	12.74	+0.05	10	7308
09:58:43	12.73	12.74	12.73	+0.04	10	7298
09:58:37	12.73	12.74	12.73	+0.04	5	7288
09:58:33	12.73	12.74	12.73	+0.04	2	7283
09:58:20	12.73	12.74	12.73	+0.04	1	7281
09:58:10	12.73	12.74	12.74	+0.05	1	7280
09:58:07	12.73	12.74	12.73	+0.04	1	7279
09:57:33	12.72	12.73	12.73	+0.04	3	7278
09:57:25	12.72	12.73	12.73	+0.04	2	7275
09:57:18	12.72	12.73	12.73	+0.04	1	7273
09:57:07	12.72	12.73	12.73	+0.04	1	7272
09:56:50	12.72	12.73	12.73	+0.04	1	7271
09:56:43	12.72	12.73	12.72	+0.03	2	7270
09:56:41	12.72	12.73	12.73	+0.04	10	7268
09:56:41	12.72	12.73	12.73	+0.04	10	7258
09:56:40	12.72	12.73	12.73	+0.04	10	7248
09:56:40	12.72	12.73	12.73	+0.04	10	7238
09:56:39	12.72	12.73	12.73	+0.04	10	7228
09:56:10	12.72	12.73	12.72	+0.03	1	7218
09:56:08	12.72	12.73	12.72	+0.03	1	7217
09:56:01	12.72	12.73	12.72	+0.03	20	7216
09:56:00	12.72	12.73	12.72	+0.03	1	7196
09:55:58	12.71	12.72	12.72	+0.03	63	7195
09:55:50	12.71	12.72	12.71	+0.02	8	7132
09:55:41	12.71	12.72	12.71	+0.02	1	7124
09:55:26	12.71	12.72	12.71	+0.02	50	7123
09:55:23	12.71	12.72	12.72	+0.03	1	7073
09:55:21	12.71	12.72	12.71	+0.02	3	7072
09:54:53	12.71	12.72	12.71	+0.02	1	7069
09:54:53	12.71	12.72	12.71	+0.02	20	7068
09:54:53	12.71	12.72	12.72	+0.03	1	7048
09:54:43	12.71	12.72	12.71	+0.02	1	7047
09:54:42	12.71	12.72	12.71	+0.02	1	7046
09:54:42	12.70	12.71	12.71	+0.02	26	7045
09:54:00	12.70	12.71	12.70	+0.01	1	7019
09:53:58	12.70	12.71	12.71	+0.02	1	7018
09:53:23	12.70	12.71	12.71	+0.02	1	7017
09:52:45	12.70	12.71	12.71	+0.02	10	7016
09:52:33	12.70	12.71	12.70	+0.01	8	7006
09:52:29	12.69	12.70	12.70	+0.01	233	6998
09:52:23	12.69	12.70	12.69	0	2	6765
09:52:14	12.68	12.69	12.69	0	234	6763
09:51:50	12.68	12.69	12.68	-0.01	1	6529
09:51:38	12.68	12.69	12.68	-0.01	5	6528
09:51:31	12.68	12.69	12.69	0	1	6523
09:51:24	12.68	12.69	12.69	0	3	6522
09:51:04	12.67	12.68	12.68	-0.01	73	6519
09:50:40	12.66	12.67	12.67	-0.02	91	6446
09:50:35	12.66	12.67	12.66	-0.03	2	6355
09:50:34	12.66	12.67	12.66	-0.03	200	6353
09:50:05	12.66	12.67	12.66	-0.03	10	6153
09:49:40	12.66	12.67	12.66	-0.03	1	6143
09:49:27	12.66	12.67	12.66	-0.03	3	6142
09:49:03	12.65	12.66	12.66	-0.03	62	6139
09:49:02	12.65	12.66	12.66	-0.03	1	6077
09:48:56	12.65	12.66	12.65	-0.04	2	6076
09:48:40	12.65	12.66	12.66	-0.03	1	6074
09:48:33	12.65	12.66	12.66	-0.03	1	6073
09:47:58	12.65	12.66	12.66	-0.03	1	6072
09:47:47	12.65	12.66	12.66	-0.03	1	6071
09:47:32	12.66	12.67	12.66	-0.03	5	6070
09:47:30	12.66	12.67	12.66	-0.03	1	6065
09:47:24	12.65	12.66	12.66	-0.03	4	6064
09:47:14	12.66	12.67	12.66	-0.03	4	6060
09:47:10	12.66	12.67	12.66	-0.03	50	6056
09:46:42	12.66	12.67	12.66	-0.03	3	6006
09:45:54	12.66	12.67	12.67	-0.02	1	6003
09:45:47	12.66	12.67	12.66	-0.03	2	6002
09:45:20	12.66	12.67	12.66	-0.03	1	6000
09:44:43	12.66	12.67	12.67	-0.02	2	5999
09:44:33	12.66	12.67	12.67	-0.02	5	5997
09:43:55	12.67	12.68	12.67	-0.02	2	5992
09:43:47	12.67	12.68	12.68	-0.01	1	5990
09:43:30	12.67	12.68	12.68	-0.01	1	5989
09:43:24	12.67	12.68	12.67	-0.02	1	5988
09:43:24	12.67	12.68	12.67	-0.02	1	5987
09:43:10	12.67	12.68	12.67	-0.02	1	5986
09:43:06	12.66	12.68	12.66	-0.03	6	5985
09:42:48	12.66	12.68	12.66	-0.03	5	5979
09:42:33	12.67	12.68	12.67	-0.02	50	5974
09:42:30	12.67	12.68	12.68	-0.01	1	5924
09:42:10	12.66	12.68	12.68	-0.01	1	5923
09:41:47	12.65	12.66	12.66	-0.03	8	5922
09:41:35	12.64	12.65	12.65	-0.04	8	5914
09:41:33	12.64	12.65	12.65	-0.04	323	5906
09:41:28	12.64	12.65	12.64	-0.05	6	5583
09:41:28	12.63	12.64	12.64	-0.05	82	5577
09:41:15	12.63	12.64	12.64	-0.05	1	5495
09:41:00	12.62	12.64	12.62	-0.07	1	5494
09:40:58	12.63	12.64	12.62	-0.07	2	5493
09:40:58	12.63	12.64	12.63	-0.06	3	5491
09:40:33	12.62	12.63	12.63	-0.06	31	5488
09:40:29	12.62	12.63	12.62	-0.07	30	5457
09:40:22	12.62	12.63	12.62	-0.07	10	5427
09:40:14	12.62	12.63	12.62	-0.07	1	5417
09:39:51	12.62	12.63	12.62	-0.07	4	5416
09:39:38	12.61	12.62	12.62	-0.07	5	5412
09:39:32	12.61	12.62	12.61	-0.08	5	5407
09:39:30	12.61	12.62	12.62	-0.07	5	5402
09:39:09	12.61	12.62	12.61	-0.08	1	5397
09:39:04	12.61	12.62	12.62	-0.07	1	5396
09:38:50	12.61	12.62	12.61	-0.08	1	5395
09:38:24	12.61	12.62	12.63	-0.06	38	5394
09:38:24	12.61	12.62	12.62	-0.07	2	5356
09:38:22	12.61	12.62	12.62	-0.07	1	5354
09:38:08	12.62	12.63	12.62	-0.07	2	5353
09:37:10	12.61	12.62	12.62	-0.07	5	5351
09:36:51	12.61	12.62	12.61	-0.08	1	5346
09:36:40	12.61	12.62	12.61	-0.08	1	5345
09:36:33	12.61	12.62	12.62	-0.07	2	5344
09:36:29	12.61	12.62	12.61	-0.08	11	5342
09:36:21	12.61	12.62	12.61	-0.08	2	5331
09:36:05	12.61	12.62	12.61	-0.08	2	5329
09:36:03	12.61	12.62	12.61	-0.08	3	5327
09:36:03	12.61	12.62	12.62	-0.07	10	5324
09:36:00	12.61	12.62	12.62	-0.07	3	5314
09:35:34	12.61	12.62	12.61	-0.08	1	5311
09:35:22	12.61	12.62	12.61	-0.08	1	5310
09:35:18	12.61	12.62	12.62	-0.07	1	5309
09:35:10	12.61	12.62	12.61	-0.08	1	5308
09:34:31	12.61	12.62	12.61	-0.08	4	5307
09:34:30	12.61	12.62	12.61	-0.08	1	5303
09:34:28	12.61	12.62	12.62	-0.07	1	5302
09:33:26	12.61	12.62	12.61	-0.08	10	5301
09:33:22	12.61	12.62	12.61	-0.08	9	5291
09:32:55	12.61	12.62	12.61	-0.08	9	5282
09:32:27	12.61	12.62	12.61	-0.08	70	5273
09:32:20	12.61	12.62	12.61	-0.08	1	5203
09:32:12	12.62	12.63	12.61	-0.08	30	5202
09:32:12	12.62	12.63	12.62	-0.07	10	5172
09:32:01	12.62	12.63	12.62	-0.07	1	5162
09:31:24	12.61	12.63	12.61	-0.08	4	5161
09:31:22	12.62	12.63	12.62	-0.07	1	5157
09:31:19	12.61	12.62	12.62	-0.07	42	5156
09:30:59	12.61	12.62	12.61	-0.08	1	5114
09:30:52	12.60	12.61	12.61	-0.08	62	5113
09:30:44	12.59	12.60	12.60	-0.09	20	5051
09:30:32	12.59	12.60	12.59	-0.10	6	5031
09:30:20	12.58	12.59	12.59	-0.10	12	5025
09:30:20	12.58	12.59	12.59	-0.10	9	5013
09:30:10	12.58	12.59	12.58	-0.11	1	5004
09:30:10	12.58	12.59	12.59	-0.10	1	5003
09:30:09	12.58	12.59	12.59	-0.10	1	5002
09:30:08	12.58	12.59	12.58	-0.11	20	5001
09:30:00	12.58	12.59	12.59	-0.10	1	4981
09:29:18	12.58	12.59	12.58	-0.11	3	4980
09:29:05	12.58	12.59	12.58	-0.11	1	4977
09:28:54	12.58	12.59	12.59	-0.10	1	4976
09:28:54	12.58	12.59	12.59	-0.10	2	4975
09:28:52	12.58	12.59	12.58	-0.11	1	4973
09:28:28	12.59	12.61	12.59	-0.10	20	4972
09:28:22	12.59	12.60	12.59	-0.10	1	4952
09:28:02	12.60	12.61	12.60	-0.09	4	4951
09:27:41	12.60	12.61	12.60	-0.09	33	4947
09:27:24	12.60	12.61	12.60	-0.09	5	4914
09:26:25	12.60	12.61	12.60	-0.09	12	4909
09:26:21	12.59	12.60	12.60	-0.09	204	4897
09:26:13	12.59	12.60	12.59	-0.10	20	4693
09:26:06	12.59	12.60	12.59	-0.10	1	4673
09:25:35	12.58	12.59	12.59	-0.10	10	4672
09:25:35	12.58	12.59	12.59	-0.10	7	4662
09:25:21	12.58	12.59	12.59	-0.10	2	4655
09:25:20	12.59	12.60	12.59	-0.10	1	4653
09:25:01	12.59	12.60	12.59	-0.10	60	4652
09:24:54	12.58	12.60	12.58	-0.11	1	4592
09:24:51	12.59	12.60	12.60	-0.09	10	4591
09:24:45	12.58	12.60	12.58	-0.11	5	4581
09:24:44	12.58	12.59	12.59	-0.10	74	4576
09:24:43	12.58	12.59	12.58	-0.11	10	4502
09:24:41	12.58	12.59	12.59	-0.10	1	4492
09:24:25	12.58	12.59	12.58	-0.11	35	4491
09:24:22	12.58	12.59	12.58	-0.11	10	4456
09:24:12	12.57	12.59	12.57	-0.12	16	4446
09:23:58	12.57	12.58	12.58	-0.11	51	4430
09:23:48	12.57	12.58	12.58	-0.11	2	4379
09:23:45	12.57	12.58	12.58	-0.11	1	4377
09:23:35	12.57	12.58	12.58	-0.11	10	4376
09:23:33	12.57	12.58	12.58	-0.11	1	4366
09:23:07	12.57	12.58	12.57	-0.12	1	4365
09:22:39	12.56	12.58	12.56	-0.13	6	4364
09:22:38	12.56	12.58	12.56	-0.13	6	4358
09:22:26	12.56	12.58	12.56	-0.13	30	4352
09:22:14	12.56	12.58	12.56	-0.13	10	4322
09:22:04	12.56	12.57	12.57	-0.12	10	4312
09:22:00	12.56	12.57	12.57	-0.12	20	4302
09:21:58	12.56	12.57	12.57	-0.12	10	4282
09:21:48	12.56	12.58	12.56	-0.13	1	4272
09:21:42	12.56	12.58	12.56	-0.13	9	4271
09:21:41	12.56	12.58	12.56	-0.13	1	4262
09:21:38	12.56	12.58	12.56	-0.13	1	4261
09:21:11	12.56	12.58	12.56	-0.13	47	4260
09:21:10	12.56	12.57	12.57	-0.12	34	4213
09:21:00	12.56	12.57	12.56	-0.13	20	4179
09:20:59	12.56	12.57	12.56	-0.13	1	4159
09:20:49	12.56	12.57	12.56	-0.13	1	4158
09:20:34	12.56	12.57	12.57	-0.12	2	4157
09:20:24	12.56	12.57	12.57	-0.12	5	4155
09:20:21	12.56	12.57	12.57	-0.12	20	4150
09:20:13	12.56	12.57	12.57	-0.12	10	4130
09:20:13	12.56	12.57	12.57	-0.12	1	4120
09:20:06	12.56	12.57	12.57	-0.12	1	4119
09:19:37	12.57	12.58	12.57	-0.12	11	4118
09:19:20	12.57	12.58	12.57	-0.12	10	4107
09:19:13	12.57	12.58	12.58	-0.11	1	4097
09:18:25	12.56	12.57	12.57	-0.12	1	4096
09:18:17	12.55	12.57	12.57	-0.12	1	4095
09:18:10	12.56	12.57	12.56	-0.13	2	4094
09:17:56	12.56	12.57	12.55	-0.14	42	4092
09:17:56	12.56	12.57	12.56	-0.13	18	4050
09:17:38	12.56	12.57	12.56	-0.13	1	4032
09:17:34	12.56	12.57	12.56	-0.13	9	4031
09:17:31	12.56	12.57	12.56	-0.13	10	4022
09:17:28	12.56	12.57	12.56	-0.13	3	4012
09:17:16	12.56	12.57	12.56	-0.13	2	4009
09:17:05	12.56	12.57	12.56	-0.13	100	4007
09:16:51	12.56	12.57	12.56	-0.13	2	3907
09:16:51	12.56	12.57	12.56	-0.13	20	3905
09:16:51	12.56	12.57	12.57	-0.12	50	3885
09:16:27	12.56	12.57	12.56	-0.13	3	3835
09:15:51	12.55	12.56	12.56	-0.13	47	3832
09:15:46	12.55	12.56	12.55	-0.14	10	3785
09:15:42	12.54	12.55	12.55	-0.14	166	3775
09:15:42	12.55	12.56	12.55	-0.14	4	3609
09:15:42	12.54	12.55	12.55	-0.14	6	3605
09:15:42	12.54	12.55	12.55	-0.14	9	3599
09:15:33	12.54	12.55	12.55	-0.14	1	3590
09:15:17	12.54	12.55	12.55	-0.14	1	3589
09:15:17	12.54	12.55	12.55	-0.14	1	3588
09:15:16	12.54	12.55	12.55	-0.14	1	3587
09:15:13	12.54	12.55	12.55	-0.14	6	3586
09:15:01	12.54	12.55	12.55	-0.14	5	3580
09:14:34	12.55	12.56	12.55	-0.14	1	3575
09:14:27	12.55	12.56	12.55	-0.14	35	3574
09:14:23	12.54	12.55	12.55	-0.14	100	3539
09:14:16	12.54	12.55	12.54	-0.15	20	3439
09:14:03	12.54	12.55	12.55	-0.14	97	3419
09:14:03	12.53	12.54	12.54	-0.15	4	3322
09:13:59	12.53	12.54	12.53	-0.16	8	3318
09:13:54	12.53	12.54	12.53	-0.16	10	3310
09:13:47	12.53	12.54	12.53	-0.16	3	3300
09:13:44	12.53	12.54	12.54	-0.15	1	3297
09:13:31	12.54	12.55	12.54	-0.15	2	3296
09:13:21	12.53	12.54	12.54	-0.15	9	3294
09:13:16	12.53	12.54	12.54	-0.15	1	3285
09:13:15	12.53	12.54	12.54	-0.15	1	3284
09:13:02	12.53	12.54	12.54	-0.15	1	3283
09:12:56	12.53	12.54	12.54	-0.15	1	3282
09:12:49	12.54	12.55	12.54	-0.15	4	3281
09:12:47	12.54	12.55	12.55	-0.14	10	3277
09:12:40	12.54	12.55	12.55	-0.14	3	3267
09:11:50	12.54	12.55	12.54	-0.15	1	3264
09:11:44	12.54	12.55	12.55	-0.14	1	3263
09:11:22	12.54	12.55	12.54	-0.15	1	3262
09:11:21	12.54	12.55	12.54	-0.15	6	3261
09:11:20	12.54	12.55	12.54	-0.15	1	3255
09:11:18	12.54	12.55	12.55	-0.14	1	3254
09:11:13	12.54	12.55	12.54	-0.15	3	3253
09:10:36	12.55	12.56	12.55	-0.14	2	3250
09:10:30	12.55	12.56	12.57	-0.12	8	3248
09:10:30	12.55	12.56	12.56	-0.13	1	3240
09:10:29	12.55	12.56	12.55	-0.14	1	3239
09:10:18	12.55	12.56	12.55	-0.14	3	3238
09:10:17	12.55	12.56	12.55	-0.14	1	3235
09:10:17	12.55	12.56	12.55	-0.14	1	3234
09:10:14	12.54	12.55	12.55	-0.14	26	3233
09:10:07	12.55	12.56	12.55	-0.14	24	3207
09:10:06	12.55	12.56	12.56	-0.13	1	3183
09:10:04	12.55	12.56	12.56	-0.13	2	3182
09:09:28	12.57	12.58	12.57	-0.12	58	3180
09:09:27	12.57	12.58	12.57	-0.12	1	3122
09:09:27	12.57	12.58	12.58	-0.11	5	3121
09:09:00	12.58	12.59	12.58	-0.11	4	3116
09:08:59	12.58	12.59	12.58	-0.11	8	3112
09:08:54	12.58	12.59	12.58	-0.11	1	3104
09:08:48	12.58	12.59	12.58	-0.11	10	3103
09:08:44	12.58	12.59	12.59	-0.10	1	3093
09:08:44	12.58	12.59	12.59	-0.10	5	3092
09:08:42	12.58	12.59	12.58	-0.11	10	3087
09:08:41	12.58	12.59	12.58	-0.11	2	3077
09:08:29	12.58	12.59	12.59	-0.10	5	3075
09:08:28	12.57	12.59	12.58	-0.11	55	3070
09:07:54	12.57	12.59	12.59	-0.10	2	3015
09:07:51	12.57	12.59	12.57	-0.12	200	3013
09:07:48	12.57	12.59	12.59	-0.10	1	2813
09:07:32	12.58	12.59	12.59	-0.10	1	2812
09:07:30	12.58	12.59	12.58	-0.11	50	2811
09:07:29	12.58	12.59	12.59	-0.10	1	2761
09:07:18	12.57	12.59	12.59	-0.10	5	2760
09:07:16	12.57	12.59	12.57	-0.12	5	2755
09:07:12	12.57	12.58	12.58	-0.11	21	2750
09:07:10	12.57	12.58	12.58	-0.11	25	2729
09:07:08	12.57	12.58	12.57	-0.12	5	2704
09:07:06	12.57	12.58	12.57	-0.12	9	2699
09:07:00	12.57	12.58	12.57	-0.12	10	2690
09:07:00	12.56	12.57	12.57	-0.12	1	2680
09:06:58	12.56	12.57	12.57	-0.12	2	2679
09:06:58	12.56	12.57	12.56	-0.13	2	2677
09:06:09	12.54	12.55	12.55	-0.14	53	2675
09:06:09	12.54	12.55	12.54	-0.15	1	2622
09:06:05	12.54	12.55	12.54	-0.15	1	2621
09:06:01	12.53	12.54	12.54	-0.15	1	2620
09:06:00	12.53	12.54	12.53	-0.16	10	2619
09:05:57	12.52	12.53	12.53	-0.16	166	2609
09:05:19	12.50	12.52	12.50	-0.19	1	2443
09:05:19	12.50	12.52	12.50	-0.19	5	2442
09:05:18	12.50	12.52	12.50	-0.19	4	2437
09:05:18	12.50	12.52	12.50	-0.19	17	2433
09:05:15	12.50	12.51	12.51	-0.18	20	2416
09:05:10	12.50	12.51	12.50	-0.19	7	2396
09:05:09	12.50	12.51	12.51	-0.18	1	2389
09:05:01	12.50	12.51	12.51	-0.18	2	2388
09:05:01	12.50	12.51	12.52	-0.17	5	2386
09:05:01	12.50	12.51	12.51	-0.18	5	2381
09:05:00	12.51	12.53	12.51	-0.18	5	2376
09:05:00	12.51	12.53	12.51	-0.18	10	2371
09:04:53	12.51	12.53	12.51	-0.18	3	2361
09:04:47	12.51	12.53	12.51	-0.18	1	2358
09:04:44	12.51	12.53	12.51	-0.18	4	2357
09:04:42	12.51	12.53	12.51	-0.18	300	2353
09:04:41	12.51	12.53	12.51	-0.18	50	2053
09:04:11	12.53	12.54	12.53	-0.16	7	2003
09:04:08	12.53	12.54	12.54	-0.15	1	1996
09:04:01	12.53	12.54	12.54	-0.15	1	1995
09:04:00	12.53	12.54	12.53	-0.16	10	1994
09:03:59	12.53	12.54	12.53	-0.16	1	1984
09:03:54	12.53	12.54	12.54	-0.15	1	1983
09:03:52	12.54	12.55	12.54	-0.15	3	1982
09:03:47	12.55	12.56	12.55	-0.14	41	1979
09:03:45	12.55	12.56	12.55	-0.14	1	1938
09:03:44	12.55	12.56	12.55	-0.14	3	1937
09:03:41	12.56	12.57	12.56	-0.13	46	1934
09:03:41	12.56	12.57	12.56	-0.13	5	1888
09:03:33	12.56	12.57	12.56	-0.13	2	1883
09:03:31	12.56	12.57	12.56	-0.13	50	1881
09:03:22	12.56	12.58	12.56	-0.13	10	1831
09:03:16	12.56	12.58	12.58	-0.11	1	1821
09:03:11	12.56	12.58	12.58	-0.11	5	1820
09:03:11	12.57	12.58	12.57	-0.12	48	1815
09:03:03	12.57	12.59	12.59	-0.10	6	1767
09:03:00	12.57	12.59	12.57	-0.12	10	1761
09:02:56	12.57	12.58	12.58	-0.11	51	1751
09:02:52	12.57	12.58	12.57	-0.12	2	1700
09:02:52	12.57	12.58	12.57	-0.12	5	1698
09:02:47	12.57	12.58	12.57	-0.12	1	1693
09:02:37	12.57	12.58	12.57	-0.12	5	1692
09:02:34	12.57	12.58	12.57	-0.12	1	1687
09:02:26	12.57	12.58	12.57	-0.12	30	1686
09:02:25	12.57	12.58	12.57	-0.12	1	1656
09:02:21	12.57	12.58	12.57	-0.12	55	1655
09:02:20	12.57	12.58	12.57	-0.12	10	1600
09:02:13	12.57	12.59	12.57	-0.12	3	1590
09:02:11	12.58	12.59	12.58	-0.11	10	1587
09:02:05	12.57	12.58	12.58	-0.11	6	1577
09:02:05	--	--	12.58	-0.11	735	1571

　

其他人也逛...

Insta360 Luna Ultra 標準套裝東城代理商公司貨

OMRON歐姆龍體重體脂計HBF-702T

POCO X8 Pro 8G/256G

【Hermes 愛馬仕】大地男性淡香水 100ml

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

全家3000元虛擬禮物卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

羅技G PRO X 2 SUPERSTRIKE 無線類比遊戲滑鼠

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

PChome 購物儲值100,000元

Apple iPhone 17 Pro Max (256G)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、16GB 統一記憶體、1TB SSD

vivo Y21 5G (6G/128G) 兩入組

AI資料中心高耗能　法國生產充...

機器人成美中科技新戰場　美商...

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

‧美管制難擋中企強勁需求　輝達A...
‧AI野心衝擊歐盟綠色新政　專家...
‧資料中心匯聚　大巴(黎)區瞄準...

加密貨幣

比特幣BTC	62736.90	-1,215.89	-1.90%
以太幣ETH	1672.88	-53.64	-3.11%
瑞波幣XRP	1.10	-0.03	-2.54%
比特幣現金BCH	194.31	-2.95	-1.50%
萊特幣LTC	42.10	-2.44	-5.48%
卡達幣ADA	0.151274	-0.01	-4.51%
波場幣TRX	0.328516	-0.01	-1.54%
恆星幣XLM	0.192395	-0.01	-5.06%

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。