最新台積電ADR和期貨夜盤創高法人：台股本週挑戰3萬點熱門祥碩前進CES 展示AI高速傳輸新方案

更新報價

台中銀 (2812) 金融保險上市中纖集團

20.95 ▲+0.05 +0.24% 1.24億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.05	5,961	20.90	248	20.95	269	20.90	21.00	20.80	20.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:50:56	20.90	20.95	20.95	+0.05	20	5961
12:50:34	20.90	20.95	20.90	0	2	5941
12:50:20	20.90	20.95	20.90	0	3	5939
12:50:12	20.90	20.95	20.90	0	1	5936
12:49:10	20.90	20.95	20.95	+0.05	1	5935
12:49:09	20.90	20.95	20.90	0	2	5934
12:48:52	20.90	20.95	20.90	0	2	5932
12:48:51	20.90	20.95	20.90	0	2	5930
12:47:36	20.90	20.95	20.90	0	1	5928
12:47:35	20.90	20.95	20.90	0	1	5927
12:47:34	20.90	20.95	20.90	0	5	5926
12:47:24	20.90	20.95	20.90	0	1	5921
12:47:23	20.90	20.95	20.90	0	1	5920
12:47:23	20.90	20.95	20.90	0	32	5919
12:47:20	20.90	20.95	20.90	0	1	5887
12:47:20	20.90	20.95	20.90	0	7	5886
12:47:04	20.90	20.95	20.90	0	1	5879
12:47:04	20.90	20.95	20.90	0	8	5878
12:46:21	20.90	20.95	20.90	0	1	5870
12:46:21	20.90	20.95	20.90	0	1	5869
12:46:20	20.90	20.95	20.90	0	7	5868
12:46:17	20.90	20.95	20.90	0	2	5861
12:45:45	20.90	20.95	20.90	0	1	5859
12:45:45	20.90	20.95	20.90	0	12	5858
12:45:23	20.90	20.95	20.90	0	1	5846
12:45:03	20.90	20.95	20.90	0	1	5845
12:44:34	20.90	20.95	20.90	0	2	5844
12:44:07	20.90	20.95	20.90	0	3	5842
12:43:43	20.90	20.95	20.90	0	2	5839
12:43:38	20.90	20.95	20.90	0	1	5837
12:43:30	20.90	20.95	20.90	0	1	5836
12:43:29	20.90	20.95	20.90	0	1	5835
12:43:29	20.90	20.95	20.90	0	1	5834
12:43:29	20.90	20.95	20.90	0	5	5833
12:43:28	20.90	20.95	20.90	0	1	5828
12:43:28	20.90	20.95	20.90	0	1	5827
12:43:28	20.90	20.95	20.90	0	40	5826
12:41:59	20.90	20.95	20.90	0	1	5786
12:41:57	20.90	20.95	20.90	0	4	5785
12:41:56	20.90	20.95	20.90	0	1	5781
12:41:56	20.90	20.95	20.90	0	20	5780
12:41:34	20.90	20.95	20.90	0	1	5760
12:41:33	20.90	20.95	20.90	0	6	5759
12:41:32	20.90	20.95	20.90	0	7	5753
12:41:09	20.90	20.95	20.90	0	2	5746
12:41:07	20.90	20.95	20.95	+0.05	1	5744
12:40:12	20.90	20.95	20.95	+0.05	10	5743
12:40:03	20.90	20.95	20.90	0	1	5733
12:39:57	20.90	20.95	20.90	0	1	5732
12:39:55	20.90	20.95	20.90	0	1	5731
12:39:26	20.90	20.95	20.90	0	3	5730
12:38:55	20.90	20.95	20.90	0	3	5727
12:38:35	20.90	20.95	20.90	0	3	5724
12:38:32	20.90	20.95	20.90	0	1	5721
12:38:32	20.90	20.95	20.90	0	1	5720
12:38:13	20.90	20.95	20.90	0	1	5719
12:37:02	20.90	20.95	20.90	0	1	5718
12:37:02	20.90	20.95	20.90	0	1	5717
12:36:33	20.90	20.95	20.90	0	3	5716
12:36:32	20.90	20.95	20.90	0	2	5713
12:36:01	20.90	20.95	20.90	0	1	5711
12:36:01	20.90	20.95	20.90	0	3	5710
12:35:58	20.90	20.95	20.90	0	6	5707
12:35:50	20.90	20.95	20.90	0	1	5701
12:35:49	20.90	20.95	20.90	0	1	5700
12:35:49	20.90	20.95	20.90	0	1	5699
12:35:48	20.90	20.95	20.90	0	5	5698
12:35:47	20.90	20.95	20.90	0	1	5693
12:35:47	20.90	20.95	20.90	0	28	5692
12:35:30	20.90	20.95	20.95	+0.05	2	5664
12:35:03	20.90	20.95	20.95	+0.05	1	5662
12:34:12	20.90	20.95	20.95	+0.05	1	5661
12:34:08	20.90	20.95	20.90	0	1	5660
12:34:07	20.90	20.95	20.90	0	1	5659
12:34:07	20.90	20.95	20.90	0	4	5658
12:34:06	20.90	20.95	20.90	0	15	5654
12:33:29	20.90	20.95	20.90	0	1	5639
12:33:29	20.90	20.95	20.90	0	5	5638
12:33:10	20.90	20.95	20.90	0	1	5633
12:33:10	20.90	20.95	20.90	0	4	5632
12:33:09	20.90	20.95	20.90	0	1	5628
12:33:09	20.90	20.95	20.90	0	1	5627
12:33:09	20.90	20.95	20.90	0	15	5626
12:32:45	20.90	20.95	20.90	0	1	5611
12:32:44	20.90	20.95	20.90	0	1	5610
12:32:44	20.90	20.95	20.90	0	1	5609
12:32:44	20.90	20.95	20.90	0	6	5608
12:32:44	20.90	20.95	20.90	0	1	5602
12:32:44	20.90	20.95	20.90	0	1	5601
12:32:43	20.90	20.95	20.90	0	19	5600
12:32:13	20.90	20.95	20.90	0	1	5581
12:32:01	20.90	20.95	20.90	0	1	5580
12:32:01	20.90	20.95	20.95	+0.05	10	5579
12:31:31	20.90	20.95	20.90	0	1	5569
12:31:31	20.90	20.95	20.90	0	1	5568
12:31:30	20.90	20.95	20.90	0	1	5567
12:31:30	20.90	20.95	20.90	0	1	5566
12:31:30	20.90	20.95	20.90	0	7	5565
12:31:30	20.90	20.95	20.90	0	1	5558
12:31:30	20.90	20.95	20.90	0	1	5557
12:31:30	20.90	20.95	20.90	0	1	5556
12:31:30	20.90	20.95	20.90	0	3	5555
12:31:30	20.90	20.95	20.90	0	38	5552
12:31:01	20.90	20.95	20.90	0	1	5514
12:30:47	20.90	20.95	20.90	0	1	5513
12:30:46	20.90	20.95	20.90	0	1	5512
12:30:46	20.90	20.95	20.90	0	3	5511
12:30:45	20.90	20.95	20.90	0	12	5508
12:28:21	20.90	20.95	20.90	0	1	5496
12:28:20	20.90	20.95	20.95	+0.05	1	5495
12:28:17	20.90	20.95	20.90	0	1	5494
12:28:16	20.90	20.95	20.90	0	3	5493
12:28:16	20.90	20.95	20.90	0	1	5490
12:28:16	20.90	20.95	20.90	0	1	5489
12:28:16	20.90	20.95	20.90	0	10	5488
12:27:53	20.90	20.95	20.90	0	1	5478
12:27:52	20.90	20.95	20.95	+0.05	1	5477
12:27:48	20.90	20.95	20.95	+0.05	5	5476
12:26:44	20.90	20.95	20.90	0	1	5471
12:26:44	20.90	20.95	20.90	0	2	5470
12:26:43	20.90	20.95	20.90	0	1	5468
12:26:43	20.90	20.95	20.90	0	1	5467
12:26:43	20.90	20.95	20.90	0	10	5466
12:26:19	20.90	20.95	20.90	0	1	5456
12:26:18	20.90	20.95	20.90	0	1	5455
12:26:18	20.90	20.95	20.90	0	3	5454
12:26:17	20.90	20.95	20.90	0	1	5451
12:26:17	20.90	20.95	20.90	0	1	5450
12:26:17	20.90	20.95	20.90	0	1	5449
12:26:17	20.90	20.95	20.90	0	1	5448
12:26:17	20.90	20.95	20.90	0	10	5447
12:26:15	20.90	20.95	20.90	0	1	5437
12:26:05	20.90	20.95	20.90	0	1	5436
12:25:43	20.90	20.95	20.90	0	1	5435
12:25:23	20.90	20.95	20.95	+0.05	1	5434
12:25:22	20.90	20.95	20.90	0	3	5433
12:25:22	20.90	20.95	20.95	+0.05	2	5430
12:25:22	20.90	20.95	20.90	0	1	5428
12:25:22	20.90	20.95	20.90	0	10	5427
12:25:02	20.90	20.95	20.90	0	1	5417
12:25:01	20.90	20.95	20.90	0	1	5416
12:25:01	20.90	20.95	20.90	0	1	5415
12:25:00	20.90	20.95	20.90	0	5	5414
12:24:55	20.90	20.95	20.90	0	1	5409
12:24:37	20.90	20.95	20.90	0	1	5408
12:24:36	20.90	20.95	20.90	0	3	5407
12:24:35	20.90	20.95	20.90	0	1	5404
12:24:35	20.90	20.95	20.90	0	1	5403
12:24:35	20.90	20.95	20.90	0	10	5402
12:24:25	20.90	20.95	20.95	+0.05	1	5392
12:23:59	20.90	20.95	20.95	+0.05	2	5391
12:23:55	20.90	20.95	20.95	+0.05	2	5389
12:23:44	20.90	20.95	20.90	0	1	5387
12:23:44	20.90	20.95	20.90	0	1	5386
12:23:44	20.90	20.95	20.90	0	1	5385
12:23:44	20.90	20.95	20.90	0	1	5384
12:23:43	20.90	20.95	20.90	0	5	5383
12:23:42	20.90	20.95	20.90	0	1	5378
12:23:42	20.90	20.95	20.90	0	1	5377
12:23:42	20.90	20.95	20.90	0	1	5376
12:23:42	20.90	20.95	20.90	0	1	5375
12:23:42	20.90	20.95	20.90	0	30	5374
12:23:03	20.90	20.95	20.90	0	1	5344
12:23:03	20.90	20.95	20.90	0	2	5343
12:22:41	20.90	20.95	20.90	0	1	5341
12:21:53	20.90	20.95	20.90	0	1	5340
12:21:52	20.90	20.95	20.90	0	1	5339
12:20:34	20.90	20.95	20.90	0	1	5338
12:20:26	20.90	20.95	20.90	0	1	5337
12:20:25	20.90	20.95	20.90	0	1	5336
12:20:16	20.90	20.95	20.90	0	1	5335
12:20:07	20.90	20.95	20.90	0	1	5334
12:20:06	20.90	20.95	20.90	0	1	5333
12:20:06	20.90	20.95	20.95	+0.05	5	5332
12:19:06	20.90	20.95	20.90	0	2	5327
12:19:05	20.90	20.95	20.90	0	10	5325
12:18:09	20.90	20.95	20.90	0	1	5315
12:18:09	20.90	20.95	20.90	0	2	5314
12:17:59	20.90	20.95	20.90	0	1	5312
12:17:59	20.90	20.95	20.90	0	3	5311
12:17:42	20.90	20.95	20.95	+0.05	2	5308
12:17:42	20.90	20.95	20.90	0	1	5306
12:14:37	20.90	20.95	20.90	0	1	5305
12:14:36	20.90	20.95	20.90	0	1	5304
12:14:36	20.90	20.95	20.90	0	1	5303
12:14:35	20.90	20.95	20.90	0	1	5302
12:14:35	20.90	20.95	20.90	0	5	5301
12:14:04	20.90	20.95	20.90	0	1	5296
12:14:03	20.90	20.95	20.90	0	1	5295
12:14:03	20.90	20.95	20.90	0	10	5294
12:12:38	20.90	20.95	20.90	0	1	5284
12:12:37	20.90	20.95	20.95	+0.05	1	5283
12:12:04	20.90	20.95	20.90	0	2	5282
12:11:59	20.90	20.95	20.95	+0.05	1	5280
12:10:58	20.90	20.95	20.90	0	1	5279
12:10:52	20.90	20.95	20.95	+0.05	1	5278
12:10:45	20.90	20.95	20.90	0	1	5277
12:10:45	20.90	20.95	20.90	0	1	5276
12:10:10	20.90	20.95	20.90	0	1	5275
12:10:09	20.90	20.95	20.90	0	1	5274
12:10:09	20.90	20.95	20.90	0	1	5273
12:10:09	20.90	20.95	20.90	0	1	5272
12:10:08	20.90	20.95	20.90	0	5	5271
12:08:13	20.90	20.95	20.90	0	3	5266
12:08:12	20.90	20.95	20.90	0	2	5263
12:08:12	20.90	20.95	20.95	+0.05	20	5261
12:07:31	20.90	20.95	20.90	0	1	5241
12:07:30	20.90	20.95	20.95	+0.05	1	5240
12:06:36	20.90	20.95	20.90	0	1	5239
12:05:29	20.90	20.95	20.90	0	1	5238
12:04:20	20.90	20.95	20.90	0	1	5237
12:02:59	20.90	20.95	20.90	0	2	5236
12:01:51	20.90	20.95	20.90	0	1	5234
12:01:19	20.90	20.95	20.90	0	1	5233
12:01:18	20.90	20.95	20.90	0	1	5232
12:01:17	20.90	20.95	20.90	0	7	5231
12:00:45	20.90	20.95	20.90	0	1	5224
12:00:43	20.90	20.95	20.90	0	1	5223
12:00:43	20.90	20.95	20.90	0	1	5222
12:00:43	20.90	20.95	20.90	0	6	5221
11:59:51	20.90	20.95	20.90	0	6	5215
11:58:48	20.90	20.95	20.95	+0.05	2	5209
11:58:46	20.90	20.95	20.90	0	1	5207
11:58:46	20.90	20.95	20.95	+0.05	5	5206
11:58:39	20.90	20.95	20.90	0	1	5201
11:58:39	20.90	20.95	20.90	0	1	5200
11:58:39	20.90	20.95	20.90	0	1	5199
11:58:39	20.90	20.95	20.90	0	11	5198
11:58:30	20.90	20.95	20.95	+0.05	1	5187
11:57:15	20.90	20.95	20.95	+0.05	10	5186
11:57:01	20.90	20.95	20.90	0	1	5176
11:57:01	20.90	20.95	20.90	0	2	5175
11:56:07	20.90	20.95	20.95	+0.05	1	5173
11:55:36	20.90	20.95	20.90	0	1	5172
11:55:35	20.90	20.95	20.90	0	1	5171
11:55:34	20.90	20.95	20.95	+0.05	10	5170
11:55:21	20.90	20.95	20.95	+0.05	1	5160
11:55:14	20.90	20.95	20.95	+0.05	1	5159
11:54:41	20.90	20.95	20.90	0	1	5158
11:54:40	20.90	20.95	20.90	0	1	5157
11:54:40	20.90	20.95	20.90	0	10	5156
11:54:34	20.90	20.95	20.90	0	3	5146
11:54:27	20.90	20.95	20.90	0	5	5143
11:54:19	20.90	20.95	20.90	0	1	5138
11:54:19	20.90	20.95	20.90	0	5	5137
11:53:29	20.90	20.95	20.90	0	1	5132
11:52:24	20.90	20.95	20.90	0	1	5131
11:52:24	20.90	20.95	20.90	0	1	5130
11:52:24	20.90	20.95	20.90	0	13	5129
11:51:11	20.90	20.95	20.90	0	1	5116
11:51:10	20.90	20.95	20.95	+0.05	5	5115
11:50:09	20.90	20.95	20.90	0	1	5110
11:50:08	20.90	20.95	20.90	0	3	5109
11:50:08	20.90	20.95	20.90	0	1	5106
11:50:08	20.90	20.95	20.95	+0.05	40	5105
11:49:56	20.90	20.95	20.90	0	1	5065
11:48:46	20.90	20.95	20.90	0	1	5064
11:48:36	20.90	20.95	20.90	0	1	5063
11:48:35	20.90	20.95	20.90	0	1	5062
11:48:35	20.90	20.95	20.90	0	1	5061
11:48:35	20.90	20.95	20.90	0	1	5060
11:48:35	20.90	20.95	20.90	0	30	5059
11:48:09	20.90	20.95	20.90	0	1	5029
11:46:46	20.90	20.95	20.90	0	2	5028
11:46:46	20.90	20.95	20.90	0	3	5026
11:46:44	20.90	20.95	20.90	0	2	5023
11:46:44	20.90	20.95	20.90	0	1	5021
11:46:44	20.90	20.95	20.90	0	2	5020
11:46:44	20.90	20.95	20.90	0	100	5018
11:46:40	20.90	20.95	20.95	+0.05	1	4918
11:46:25	20.90	20.95	20.90	0	1	4917
11:46:06	20.90	20.95	20.90	0	2	4916
11:45:49	20.90	20.95	20.90	0	1	4914
11:45:46	20.90	20.95	20.90	0	2	4913
11:45:38	20.90	20.95	20.90	0	4	4911
11:43:10	20.90	20.95	20.90	0	1	4907
11:43:09	20.90	20.95	20.90	0	1	4906
11:43:09	20.90	20.95	20.90	0	3	4905
11:43:09	20.90	20.95	20.90	0	1	4902
11:43:09	20.90	20.95	20.90	0	61	4901
11:43:02	20.90	20.95	20.95	+0.05	1	4840
11:42:21	20.90	20.95	20.95	+0.05	1	4839
11:41:34	20.90	20.95	20.95	+0.05	1	4838
11:41:14	20.90	20.95	20.95	+0.05	2	4837
11:41:11	20.90	20.95	20.95	+0.05	3	4835
11:39:20	20.90	20.95	20.95	+0.05	1	4832
11:39:07	20.90	20.95	20.95	+0.05	1	4831
11:38:46	20.90	20.95	20.95	+0.05	7	4830
11:38:30	20.90	20.95	20.95	+0.05	1	4823
11:38:23	20.90	20.95	20.95	+0.05	3	4822
11:37:12	20.90	20.95	20.95	+0.05	5	4819
11:36:56	20.90	20.95	20.95	+0.05	1	4814
11:36:51	20.90	20.95	20.95	+0.05	2	4813
11:36:10	20.90	20.95	20.95	+0.05	7	4811
11:35:47	20.90	20.95	20.95	+0.05	1	4804
11:35:46	20.90	20.95	20.95	+0.05	3	4803
11:35:38	20.90	20.95	20.95	+0.05	3	4800
11:35:35	20.90	20.95	20.95	+0.05	1	4797
11:35:34	20.90	20.95	20.95	+0.05	1	4796
11:35:12	20.90	20.95	20.95	+0.05	3	4795
11:34:36	20.90	20.95	20.90	0	2	4792
11:33:47	20.90	20.95	20.95	+0.05	2	4790
11:33:38	20.90	20.95	20.90	0	1	4788
11:33:36	20.90	20.95	20.90	0	5	4787
11:33:21	20.90	20.95	20.95	+0.05	2	4782
11:33:01	20.90	20.95	20.95	+0.05	1	4780
11:32:45	20.90	20.95	20.95	+0.05	10	4779
11:32:36	20.90	20.95	20.95	+0.05	10	4769
11:32:11	20.90	20.95	20.95	+0.05	1	4759
11:30:57	20.90	20.95	20.95	+0.05	5	4758
11:30:51	20.90	20.95	20.90	0	4	4753
11:29:33	20.90	20.95	20.95	+0.05	5	4749
11:29:21	20.90	20.95	20.95	+0.05	1	4744
11:28:29	20.90	20.95	20.95	+0.05	1	4743
11:28:19	20.90	20.95	20.90	0	1	4742
11:28:18	20.90	20.95	20.90	0	1	4741
11:28:17	20.90	20.95	20.90	0	1	4740
11:28:17	20.90	20.95	20.90	0	12	4739
11:27:54	20.90	20.95	20.95	+0.05	1	4727
11:27:39	20.90	20.95	20.95	+0.05	6	4726
11:27:34	20.90	20.95	20.95	+0.05	1	4720
11:25:50	20.90	20.95	20.95	+0.05	1	4719
11:24:00	20.90	20.95	20.90	0	1	4718
11:24:00	20.90	20.95	20.90	0	2	4717
11:22:48	20.90	20.95	20.95	+0.05	1	4715
11:22:20	20.90	20.95	20.90	0	5	4714
11:22:04	20.90	20.95	20.90	0	2	4709
11:21:40	20.90	20.95	20.95	+0.05	5	4707
11:21:33	20.90	20.95	20.95	+0.05	7	4702
11:21:30	20.90	20.95	20.95	+0.05	9	4695
11:21:17	20.90	20.95	20.90	0	1	4686
11:21:02	20.90	20.95	20.90	0	1	4685
11:20:34	20.90	20.95	20.90	0	1	4684
11:20:32	20.90	20.95	20.90	0	1	4683
11:20:27	20.90	20.95	20.95	+0.05	2	4682
11:18:26	20.90	20.95	20.90	0	1	4680
11:18:23	20.90	20.95	20.95	+0.05	1	4679
11:17:38	20.90	20.95	20.95	+0.05	2	4678
11:16:18	20.90	20.95	20.95	+0.05	5	4676
11:16:07	20.90	20.95	20.95	+0.05	2	4671
11:15:44	20.90	20.95	20.90	0	1	4669
11:15:44	20.90	20.95	20.95	+0.05	5	4668
11:14:47	20.90	20.95	20.90	0	2	4663
11:14:47	20.90	20.95	20.90	0	1	4661
11:14:47	20.90	20.95	20.90	0	6	4660
11:14:46	20.90	20.95	20.95	+0.05	10	4654
11:13:23	20.90	20.95	20.90	0	1	4644
11:13:22	20.90	20.95	20.95	+0.05	10	4643
11:13:10	20.90	20.95	20.90	0	1	4633
11:12:19	20.90	20.95	20.90	0	1	4632
11:12:19	20.90	20.95	20.90	0	1	4631
11:12:18	20.90	20.95	20.90	0	2	4630
11:12:17	20.90	20.95	20.90	0	1	4628
11:12:17	20.90	20.95	20.90	0	2	4627
11:12:15	20.90	20.95	20.95	+0.05	1	4625
11:11:58	20.90	20.95	20.95	+0.05	2	4624
11:11:15	20.90	20.95	20.90	0	1	4622
11:11:15	20.90	20.95	20.90	0	1	4621
11:11:15	20.90	20.95	20.90	0	2	4620
11:10:28	20.90	20.95	20.90	0	2	4618
11:10:28	20.90	20.95	20.90	0	1	4616
11:10:28	20.90	20.95	20.90	0	5	4615
11:10:27	20.90	20.95	20.90	0	1	4610
11:10:27	20.90	20.95	20.90	0	1	4609
11:10:27	20.90	20.95	20.90	0	1	4608
11:10:27	20.90	20.95	20.90	0	20	4607
11:10:26	20.90	20.95	20.90	0	1	4587
11:10:25	20.90	20.95	20.90	0	1	4586
11:10:24	20.90	20.95	20.90	0	1	4585
11:09:50	20.90	20.95	20.90	0	1	4584
11:09:49	20.90	20.95	20.95	+0.05	1	4583
11:09:31	20.90	20.95	20.95	+0.05	1	4582
11:09:14	20.90	20.95	20.90	0	1	4581
11:08:48	20.90	20.95	20.90	0	1	4580
11:08:39	20.90	20.95	20.90	0	1	4579
11:08:39	20.90	20.95	20.90	0	1	4578
11:08:37	20.90	20.95	20.90	0	1	4577
11:08:37	20.90	20.95	20.90	0	1	4576
11:08:37	20.90	20.95	20.90	0	68	4575
11:08:11	20.90	20.95	20.90	0	3	4507
11:06:02	20.90	20.95	20.95	+0.05	4	4504
11:05:44	20.90	20.95	20.95	+0.05	4	4500
11:05:20	20.90	20.95	20.95	+0.05	2	4496
11:05:00	20.90	20.95	20.95	+0.05	1	4494
11:03:09	20.90	20.95	20.95	+0.05	2	4493
11:03:01	20.90	20.95	20.95	+0.05	1	4491
11:02:32	20.90	20.95	20.90	0	2	4490
11:00:12	20.90	20.95	20.90	0	1	4488
11:00:11	20.90	20.95	20.90	0	1	4487
11:00:10	20.90	20.95	20.90	0	10	4486
10:58:49	20.90	20.95	20.95	+0.05	5	4476
10:57:34	20.90	20.95	20.90	0	3	4471
10:57:28	20.90	20.95	20.95	+0.05	2	4468
10:57:17	20.90	20.95	20.90	0	4	4466
10:57:16	20.90	20.95	20.90	0	2	4462
10:57:15	20.90	20.95	20.90	0	1	4460
10:57:15	20.90	20.95	20.90	0	4	4459
10:57:15	20.95	21.00	20.95	+0.05	29	4455
10:57:15	20.95	21.00	20.95	+0.05	50	4426
10:57:15	20.95	21.00	20.95	+0.05	71	4376
10:57:15	20.95	21.00	20.95	+0.05	1	4305
10:55:46	20.95	21.00	20.95	+0.05	1	4304
10:55:34	20.95	21.00	20.95	+0.05	2	4303
10:55:18	20.95	21.00	20.95	+0.05	1	4301
10:54:46	20.95	21.00	21.00	+0.10	1	4300
10:54:46	20.95	21.00	20.95	+0.05	2	4299
10:54:22	20.95	21.00	20.95	+0.05	1	4297
10:54:21	20.95	21.00	20.95	+0.05	2	4296
10:53:11	20.95	21.00	20.95	+0.05	1	4294
10:53:08	20.95	21.00	20.95	+0.05	1	4293
10:51:56	20.95	21.00	20.95	+0.05	1	4292
10:51:52	20.95	21.00	20.95	+0.05	1	4291
10:51:50	20.95	21.00	21.00	+0.10	2	4290
10:50:33	20.95	21.00	20.95	+0.05	2	4288
10:49:53	20.95	21.00	20.95	+0.05	3	4286
10:48:00	20.95	21.00	20.95	+0.05	2	4283
10:47:43	20.90	20.95	20.95	+0.05	37	4281
10:47:35	20.90	20.95	20.95	+0.05	1	4244
10:47:35	20.90	20.95	20.95	+0.05	5	4243
10:47:29	20.90	20.95	20.95	+0.05	1	4238
10:47:06	20.90	20.95	20.95	+0.05	1	4237
10:46:49	20.90	20.95	20.90	0	7	4236
10:46:48	20.90	20.95	20.90	0	3	4229
10:46:30	20.90	20.95	20.90	0	1	4226
10:46:14	20.90	20.95	20.95	+0.05	1	4225
10:45:37	20.90	20.95	20.90	0	1	4224
10:45:17	20.90	20.95	20.95	+0.05	1	4223
10:44:32	20.90	20.95	20.95	+0.05	1	4222
10:44:28	20.95	21.00	20.95	+0.05	2	4221
10:44:10	20.95	21.00	21.00	+0.10	1	4219
10:43:40	20.90	20.95	20.95	+0.05	30	4218
10:43:39	20.90	20.95	20.95	+0.05	6	4188
10:43:39	20.90	20.95	20.95	+0.05	6	4182
10:43:18	20.90	20.95	20.95	+0.05	20	4176
10:42:59	20.90	20.95	20.90	0	2	4156
10:42:58	20.90	20.95	20.90	0	1	4154
10:42:58	20.90	20.95	20.90	0	1	4153
10:42:58	20.90	20.95	20.90	0	15	4152
10:42:57	20.90	20.95	20.90	0	5	4137
10:42:26	20.90	20.95	20.90	0	5	4132
10:42:17	20.90	20.95	20.90	0	5	4127
10:41:17	20.90	20.95	20.90	0	1	4122
10:40:43	20.90	20.95	20.90	0	4	4121
10:40:21	20.90	20.95	20.90	0	1	4117
10:40:19	20.90	20.95	20.95	+0.05	10	4116
10:40:06	20.90	20.95	20.90	0	1	4106
10:40:00	20.90	20.95	20.95	+0.05	1	4105
10:39:56	20.90	20.95	20.95	+0.05	1	4104
10:39:47	20.95	21.00	20.95	+0.05	1	4103
10:39:36	20.90	21.00	20.90	0	1	4102
10:39:35	20.90	21.00	20.90	0	10	4101
10:39:34	20.90	21.00	20.90	0	2	4091
10:39:17	20.90	21.00	20.90	0	3	4089
10:39:17	20.95	21.00	20.95	+0.05	2	4086
10:39:17	20.90	20.95	20.95	+0.05	463	4084
10:38:38	20.85	20.95	20.85	-0.05	1	3621
10:38:36	20.85	20.90	20.90	0	1	3620
10:38:36	20.85	20.90	20.90	0	1	3619
10:38:36	20.85	20.90	20.90	0	1	3618
10:38:36	20.85	20.90	20.90	0	2	3617
10:38:36	20.85	20.90	20.90	0	2	3615
10:38:36	20.85	20.90	20.90	0	2	3613
10:38:36	20.85	20.90	20.90	0	27	3611
10:38:36	20.90	20.95	20.90	0	23	3584
10:38:31	20.90	20.95	20.90	0	1	3561
10:38:31	20.90	20.95	20.90	0	1	3560
10:38:31	20.85	20.90	20.90	0	1	3559
10:38:26	20.90	20.95	20.90	0	6	3558
10:38:09	20.85	20.95	20.85	-0.05	1	3552
10:38:07	20.90	20.95	20.90	0	8	3551
10:37:58	20.90	20.95	20.90	0	3	3543
10:37:43	20.90	20.95	20.90	0	5	3540
10:37:42	20.90	20.95	20.90	0	4	3535
10:37:26	20.90	20.95	20.90	0	1	3531
10:37:26	20.90	20.95	20.90	0	1	3530
10:37:26	20.90	20.95	20.90	0	1	3529
10:37:25	20.90	20.95	20.90	0	30	3528
10:35:57	20.90	20.95	20.90	0	1	3498
10:35:41	20.90	20.95	20.90	0	3	3497
10:35:39	20.90	20.95	20.90	0	1	3494
10:35:30	20.90	20.95	20.90	0	10	3493
10:35:17	20.90	20.95	20.90	0	1	3483
10:34:35	20.85	20.90	20.90	0	1	3482
10:34:35	20.85	20.90	20.90	0	1	3481
10:34:35	20.85	20.90	20.90	0	1	3480
10:34:35	20.85	20.90	20.90	0	1	3479
10:34:35	20.85	20.90	20.90	0	25	3478
10:34:35	20.85	20.90	20.90	0	1	3453
10:34:35	20.90	20.95	20.90	0	1	3452
10:34:32	20.85	20.95	20.85	-0.05	10	3451
10:34:32	20.85	20.90	20.90	0	1	3441
10:34:31	20.85	20.90	20.90	0	62	3440
10:34:26	20.85	20.90	20.90	0	1	3378
10:34:25	20.85	20.90	20.90	0	1	3377
10:34:04	20.85	20.90	20.85	-0.05	1	3376
10:33:20	20.85	20.90	20.85	-0.05	1	3375
10:33:20	20.85	20.90	20.85	-0.05	12	3374
10:33:15	20.85	20.90	20.90	0	3	3362
10:33:11	20.85	20.90	20.85	-0.05	1	3359
10:33:10	20.85	20.90	20.85	-0.05	1	3358
10:33:06	20.85	20.90	20.85	-0.05	4	3357
10:32:40	20.85	20.90	20.85	-0.05	10	3353
10:32:19	20.85	20.90	20.90	0	1	3343
10:32:19	20.90	20.95	20.90	0	6	3342
10:31:45	20.90	20.95	20.90	0	1	3336
10:31:45	20.90	20.95	20.90	0	4	3335
10:31:42	20.85	20.90	20.90	0	4	3331
10:31:42	20.85	20.90	20.90	0	3	3327
10:31:42	20.85	20.90	20.90	0	1	3324
10:31:39	20.85	20.90	20.90	0	4	3323
10:31:18	20.85	20.90	20.90	0	5	3319
10:31:18	20.85	20.90	20.90	0	1	3314
10:31:14	20.85	20.90	20.90	0	2	3313
10:30:57	20.85	20.90	20.90	0	1	3311
10:30:48	20.85	20.90	20.90	0	1	3310
10:30:48	20.85	20.90	20.85	-0.05	1	3309
10:30:46	20.85	20.90	20.90	0	1	3308
10:30:46	20.85	20.90	20.90	0	4	3307
10:30:46	20.85	20.90	20.90	0	5	3303
10:30:46	20.85	20.90	20.90	0	39	3298
10:30:41	20.85	20.90	20.90	0	3	3259
10:30:35	20.85	20.90	20.90	0	1	3256
10:30:20	20.85	20.90	20.90	0	4	3255
10:29:28	20.85	20.90	20.90	0	4	3251
10:29:14	20.85	20.90	20.85	-0.05	1	3247
10:29:07	20.85	20.90	20.85	-0.05	1	3246
10:29:06	20.85	20.90	20.85	-0.05	1	3245
10:28:45	20.85	20.90	20.85	-0.05	1	3244
10:28:45	20.85	20.90	20.90	0	7	3243
10:28:32	20.85	20.90	20.85	-0.05	1	3236
10:28:31	20.85	20.90	20.85	-0.05	1	3235
10:28:30	20.85	20.90	20.85	-0.05	1	3234
10:28:30	20.85	20.90	20.85	-0.05	2	3233
10:28:30	20.85	20.90	20.85	-0.05	2	3231
10:28:30	20.85	20.90	20.85	-0.05	6	3229
10:28:30	20.90	20.95	20.90	0	15	3223
10:28:09	20.90	20.95	20.90	0	1	3208
10:28:08	20.90	20.95	20.95	+0.05	10	3207
10:27:58	20.90	20.95	20.90	0	1	3197
10:27:58	20.90	20.95	20.90	0	1	3196
10:27:53	20.90	20.95	20.90	0	1	3195
10:27:25	20.90	20.95	20.90	0	1	3194
10:27:15	20.90	20.95	20.90	0	5	3193
10:27:09	20.90	20.95	20.90	0	2	3188
10:26:24	20.90	20.95	20.90	0	1	3186
10:25:44	20.90	20.95	20.90	0	1	3185
10:25:09	20.90	20.95	20.90	0	2	3184
10:25:08	20.90	20.95	20.90	0	1	3182
10:25:08	20.90	20.95	20.90	0	1	3181
10:25:07	20.90	20.95	20.90	0	6	3180
10:23:39	20.90	20.95	20.95	+0.05	1	3174
10:23:20	20.90	20.95	20.95	+0.05	1	3173
10:23:06	20.90	20.95	20.90	0	1	3172
10:22:50	20.90	20.95	20.90	0	1	3171
10:22:47	20.90	20.95	20.90	0	1	3170
10:22:43	20.90	20.95	20.90	0	1	3169
10:22:35	20.90	20.95	20.90	0	1	3168
10:22:04	20.85	20.95	20.85	-0.05	3	3167
10:22:02	20.85	20.95	20.85	-0.05	1	3164
10:22:01	20.85	20.95	20.85	-0.05	1	3163
10:22:01	20.90	20.95	20.90	0	20	3162
10:20:27	20.90	20.95	20.90	0	2	3142
10:20:19	20.90	20.95	20.90	0	1	3140
10:20:19	20.90	20.95	20.90	0	1	3139
10:20:19	20.90	20.95	20.90	0	1	3138
10:20:19	20.90	20.95	20.90	0	23	3137
10:20:03	20.90	20.95	20.90	0	6	3114
10:19:50	20.90	20.95	20.90	0	1	3108
10:19:48	20.90	20.95	20.90	0	1	3107
10:19:48	20.90	20.95	20.90	0	1	3106
10:19:48	20.90	20.95	20.90	0	13	3105
10:19:09	20.90	20.95	20.90	0	10	3092
10:19:02	20.90	20.95	20.90	0	3	3082
10:18:57	20.90	20.95	20.90	0	2	3079
10:18:28	20.90	20.95	20.90	0	1	3077
10:18:24	20.90	20.95	20.90	0	2	3076
10:18:21	20.90	20.95	20.90	0	10	3074
10:17:51	20.90	20.95	20.90	0	1	3064
10:16:58	20.90	20.95	20.90	0	2	3063
10:16:41	20.90	20.95	20.90	0	1	3061
10:16:24	20.90	20.95	20.90	0	1	3060
10:16:14	20.90	20.95	20.90	0	1	3059
10:16:04	20.90	20.95	20.90	0	1	3058
10:16:04	20.90	20.95	20.90	0	3	3057
10:15:59	20.90	20.95	20.90	0	20	3054
10:15:01	20.90	20.95	20.90	0	3	3034
10:14:53	20.90	20.95	20.90	0	3	3031
10:14:41	20.90	20.95	20.90	0	1	3028
10:14:24	20.90	20.95	20.90	0	2	3027
10:13:15	20.90	20.95	20.90	0	1	3025
10:13:15	20.90	20.95	20.90	0	20	3024
10:13:09	20.90	20.95	20.95	+0.05	10	3004
10:12:56	20.90	20.95	20.95	+0.05	2	2994
10:12:14	20.90	20.95	20.90	0	3	2992
10:11:50	20.90	20.95	20.90	0	10	2989
10:11:47	20.90	20.95	20.90	0	1	2979
10:11:38	20.90	20.95	20.90	0	9	2978
10:11:24	20.90	20.95	20.95	+0.05	1	2969
10:11:18	20.90	20.95	20.90	0	1	2968
10:10:46	20.90	20.95	20.90	0	1	2967
10:10:07	20.90	20.95	20.90	0	1	2966
10:10:03	20.90	20.95	20.95	+0.05	5	2965
10:09:50	20.90	20.95	20.90	0	8	2960
10:09:10	20.90	20.95	20.95	+0.05	2	2952
10:08:56	20.90	20.95	20.95	+0.05	5	2950
10:08:49	20.90	20.95	20.95	+0.05	1	2945
10:08:22	20.90	20.95	20.90	0	3	2944
10:07:37	20.90	20.95	20.90	0	3	2941
10:07:36	20.90	20.95	20.90	0	1	2938
10:07:36	20.85	20.90	20.90	0	179	2937
10:07:23	20.85	20.90	20.85	-0.05	1	2758
10:07:22	20.85	20.90	20.90	0	1	2757
10:06:11	20.85	20.90	20.90	0	1	2756
10:05:34	20.85	20.90	20.85	-0.05	5	2755
10:04:48	20.85	20.90	20.85	-0.05	1	2750
10:04:48	20.85	20.90	20.90	0	3	2749
10:04:39	20.85	20.90	20.85	-0.05	2	2746
10:04:32	20.85	20.90	20.85	-0.05	1	2744
10:04:32	20.85	20.90	20.85	-0.05	5	2743
10:04:09	20.85	20.90	20.85	-0.05	1	2738
10:03:21	20.85	20.90	20.85	-0.05	5	2737
10:02:51	20.85	20.90	20.85	-0.05	1	2732
10:02:51	20.85	20.90	20.90	0	10	2731
10:02:41	20.85	20.90	20.90	0	2	2721
10:02:32	20.85	20.90	20.85	-0.05	1	2719
10:02:32	20.85	20.90	20.90	0	40	2718
10:02:30	20.85	20.90	20.90	0	1	2678
10:02:18	20.85	20.90	20.90	0	10	2677
10:01:59	20.85	20.90	20.90	0	10	2667
10:01:44	20.85	20.90	20.85	-0.05	1	2657
10:01:40	20.85	20.90	20.85	-0.05	1	2656
10:01:39	20.85	20.90	20.85	-0.05	1	2655
10:01:39	20.85	20.90	20.85	-0.05	4	2654
10:01:36	20.85	20.90	20.85	-0.05	1	2650
10:01:36	20.85	20.90	20.85	-0.05	1	2649
10:01:36	20.85	20.90	20.85	-0.05	5	2648
10:00:31	20.85	20.90	20.85	-0.05	18	2643
10:00:00	20.85	20.90	20.90	0	2	2625
09:59:57	20.85	20.90	20.85	-0.05	2	2623
09:59:55	20.85	20.90	20.85	-0.05	1	2621
09:59:48	20.85	20.90	20.85	-0.05	1	2620
09:59:48	20.85	20.90	20.85	-0.05	3	2619
09:58:59	20.85	20.90	20.85	-0.05	1	2616
09:58:44	20.85	20.90	20.85	-0.05	5	2615
09:58:31	20.85	20.90	20.85	-0.05	1	2610
09:58:31	20.85	20.90	20.85	-0.05	1	2609
09:58:31	20.85	20.90	20.85	-0.05	11	2608
09:57:55	20.85	20.90	20.85	-0.05	1	2597
09:57:48	20.85	20.90	20.85	-0.05	1	2596
09:57:46	20.85	20.90	20.85	-0.05	1	2595
09:57:46	20.85	20.90	20.85	-0.05	1	2594
09:57:46	20.85	20.90	20.90	0	10	2593
09:57:14	20.85	20.90	20.90	0	1	2583
09:57:05	20.85	20.90	20.85	-0.05	3	2582
09:57:04	20.85	20.90	20.85	-0.05	1	2579
09:56:29	20.85	20.90	20.85	-0.05	3	2578
09:56:11	20.85	20.90	20.85	-0.05	2	2575
09:55:55	20.85	20.90	20.85	-0.05	1	2573
09:55:54	20.85	20.90	20.85	-0.05	1	2572
09:55:54	20.85	20.90	20.85	-0.05	3	2571
09:55:53	20.85	20.90	20.85	-0.05	4	2568
09:55:53	20.85	20.90	20.85	-0.05	2	2564
09:55:50	20.85	20.90	20.85	-0.05	2	2562
09:55:50	20.85	20.90	20.85	-0.05	6	2560
09:55:48	20.85	20.90	20.85	-0.05	1	2554
09:55:47	20.85	20.90	20.90	0	1	2553
09:55:43	20.85	20.90	20.85	-0.05	1	2552
09:55:41	20.85	20.90	20.85	-0.05	2	2551
09:55:41	20.85	20.90	20.85	-0.05	1	2549
09:55:41	20.85	20.90	20.85	-0.05	16	2548
09:55:38	20.85	20.90	20.85	-0.05	1	2532
09:55:38	20.85	20.90	20.85	-0.05	1	2531
09:55:38	20.85	20.90	20.85	-0.05	1	2530
09:55:38	20.85	20.90	20.85	-0.05	6	2529
09:55:25	20.85	20.90	20.85	-0.05	2	2523
09:55:23	20.85	20.90	20.85	-0.05	2	2521
09:55:23	20.85	20.90	20.85	-0.05	2	2519
09:55:22	20.85	20.90	20.85	-0.05	1	2517
09:55:21	20.85	20.90	20.85	-0.05	1	2516
09:55:21	20.85	20.90	20.85	-0.05	1	2515
09:55:21	20.85	20.90	20.85	-0.05	1	2514
09:55:21	20.85	20.90	20.85	-0.05	15	2513
09:55:21	20.85	20.90	20.85	-0.05	1	2498
09:55:21	20.85	20.90	20.85	-0.05	1	2497
09:55:21	20.85	20.90	20.85	-0.05	2	2496
09:55:21	20.85	20.90	20.85	-0.05	6	2494
09:55:21	20.85	20.90	20.85	-0.05	70	2488
09:55:08	20.85	20.90	20.85	-0.05	2	2418
09:54:54	20.85	20.90	20.85	-0.05	1	2416
09:54:54	20.85	20.90	20.85	-0.05	5	2415
09:54:37	20.85	20.90	20.85	-0.05	2	2410
09:54:26	20.85	20.90	20.85	-0.05	4	2408
09:54:09	20.85	20.90	20.85	-0.05	3	2404
09:54:06	20.85	20.90	20.90	0	2	2401
09:54:01	20.85	20.90	20.85	-0.05	1	2399
09:54:00	20.85	20.90	20.85	-0.05	1	2398
09:54:00	20.85	20.90	20.85	-0.05	1	2397
09:54:00	20.85	20.90	20.85	-0.05	1	2396
09:54:00	20.85	20.90	20.85	-0.05	58	2395
09:54:00	20.85	20.90	20.85	-0.05	3	2337
09:53:42	20.85	20.90	20.85	-0.05	2	2334
09:53:20	20.85	20.90	20.85	-0.05	4	2332
09:53:04	20.85	20.90	20.85	-0.05	3	2328
09:52:39	20.85	20.90	20.85	-0.05	7	2325
09:52:39	20.85	20.90	20.85	-0.05	5	2318
09:52:33	20.85	20.90	20.90	0	1	2313
09:52:31	20.85	20.90	20.85	-0.05	1	2312
09:52:26	20.85	20.90	20.90	0	1	2311
09:52:22	20.85	20.90	20.90	0	1	2310
09:52:05	20.85	20.90	20.90	0	3	2309
09:51:50	20.85	20.90	20.85	-0.05	1	2306
09:51:50	20.85	20.90	20.85	-0.05	10	2305
09:51:31	20.85	20.90	20.85	-0.05	1	2295
09:51:30	20.85	20.90	20.85	-0.05	1	2294
09:50:59	20.85	20.90	20.85	-0.05	2	2293
09:50:53	20.85	20.90	20.85	-0.05	2	2291
09:50:52	20.85	20.90	20.85	-0.05	2	2289
09:50:48	20.85	20.90	20.85	-0.05	1	2287
09:50:23	20.85	20.90	20.85	-0.05	2	2286
09:50:11	20.85	20.90	20.85	-0.05	2	2284
09:49:37	20.85	20.90	20.90	0	2	2282
09:49:37	20.85	20.90	20.90	0	1	2280
09:49:37	20.90	20.95	20.90	0	2	2279
09:49:37	20.85	20.90	20.90	0	8	2277
09:49:28	20.85	20.90	20.90	0	1	2269
09:49:26	20.85	20.90	20.90	0	1	2268
09:49:20	20.85	20.90	20.90	0	50	2267
09:49:17	20.85	20.90	20.90	0	1	2217
09:49:11	20.85	20.90	20.90	0	10	2216
09:49:00	20.85	20.90	20.90	0	2	2206
09:48:40	20.85	20.90	20.90	0	1	2204
09:48:07	20.85	20.90	20.90	0	2	2203
09:47:57	20.85	20.90	20.90	0	1	2201
09:47:52	20.85	20.90	20.90	0	1	2200
09:47:50	20.85	20.90	20.85	-0.05	1	2199
09:47:49	20.85	20.90	20.90	0	1	2198
09:47:47	20.85	20.90	20.90	0	1	2197
09:47:41	20.85	20.90	20.90	0	1	2196
09:47:32	20.85	20.90	20.90	0	1	2195
09:47:26	20.85	20.90	20.90	0	1	2194
09:47:23	20.85	20.90	20.90	0	1	2193
09:47:22	20.85	20.90	20.85	-0.05	1	2192
09:47:22	20.85	20.90	20.90	0	1	2191
09:47:14	20.85	20.90	20.90	0	3	2190
09:47:09	20.85	20.90	20.90	0	2	2187
09:47:07	20.85	20.90	20.85	-0.05	1	2185
09:47:07	20.85	20.90	20.85	-0.05	5	2184
09:46:58	20.85	20.90	20.90	0	1	2179
09:46:48	20.85	20.90	20.90	0	2	2178
09:46:44	20.85	20.90	20.90	0	3	2176
09:46:31	20.85	20.90	20.90	0	1	2173
09:46:14	20.85	20.90	20.85	-0.05	1	2172
09:46:14	20.85	20.90	20.85	-0.05	10	2171
09:45:26	20.85	20.90	20.85	-0.05	1	2161
09:45:24	20.85	20.90	20.85	-0.05	20	2160
09:45:24	20.85	20.90	20.90	0	1	2140
09:45:15	20.85	20.90	20.85	-0.05	1	2139
09:45:06	20.85	20.90	20.85	-0.05	1	2138
09:44:50	20.85	20.90	20.85	-0.05	1	2137
09:44:40	20.85	20.90	20.85	-0.05	1	2136
09:44:40	20.85	20.90	20.85	-0.05	1	2135
09:44:28	20.85	20.90	20.85	-0.05	1	2134
09:44:02	20.85	20.90	20.85	-0.05	1	2133
09:44:00	20.85	20.90	20.85	-0.05	1	2132
09:44:00	20.90	20.95	20.90	0	30	2131
09:43:15	20.90	20.95	20.90	0	2	2101
09:43:13	20.90	20.95	20.90	0	10	2099
09:42:40	20.90	20.95	20.95	+0.05	2	2089
09:42:16	20.90	20.95	20.90	0	1	2087
09:42:07	20.90	20.95	20.90	0	3	2086
09:42:05	20.90	20.95	20.95	+0.05	2	2083
09:41:40	20.90	20.95	20.95	+0.05	1	2081
09:41:34	20.90	20.95	20.90	0	1	2080
09:41:34	20.90	20.95	20.90	0	1	2079
09:41:33	20.90	20.95	20.90	0	1	2078
09:41:32	20.90	20.95	20.90	0	27	2077
09:41:32	20.90	20.95	20.95	+0.05	33	2050
09:41:17	20.90	20.95	20.90	0	5	2017
09:41:08	20.90	20.95	20.90	0	2	2012
09:40:34	20.90	20.95	20.90	0	1	2010
09:40:32	20.90	20.95	20.90	0	1	2009
09:39:27	20.90	20.95	20.95	+0.05	1	2008
09:39:18	20.90	20.95	20.95	+0.05	1	2007
09:38:37	20.90	20.95	20.90	0	4	2006
09:38:21	20.90	20.95	20.90	0	1	2002
09:38:06	20.85	20.90	20.90	0	1	2001
09:38:06	20.85	20.90	20.90	0	70	2000
09:38:05	20.85	20.90	20.90	0	14	1930
09:38:02	20.85	20.90	20.90	0	2	1916
09:37:48	20.85	20.90	20.90	0	1	1914
09:37:48	20.85	20.90	20.90	0	1	1913
09:36:58	20.85	20.90	20.90	0	10	1912
09:36:55	20.85	20.90	20.90	0	2	1902
09:36:39	20.85	20.90	20.90	0	1	1900
09:36:31	20.85	20.90	20.90	0	5	1899
09:36:11	20.85	20.90	20.85	-0.05	1	1894
09:36:11	20.85	20.90	20.85	-0.05	1	1893
09:36:10	20.85	20.90	20.90	0	5	1892
09:36:05	20.85	20.90	20.90	0	2	1887
09:35:42	20.85	20.90	20.90	0	1	1885
09:35:29	20.85	20.90	20.90	0	1	1884
09:35:25	20.85	20.90	20.90	0	1	1883
09:35:22	20.85	20.90	20.90	0	5	1882
09:35:22	20.85	20.90	20.90	0	7	1877
09:34:43	20.85	20.90	20.90	0	5	1870
09:34:30	20.85	20.90	20.90	0	1	1865
09:34:29	20.85	20.90	20.90	0	5	1864
09:34:28	20.85	20.90	20.85	-0.05	1	1859
09:33:24	20.85	20.90	20.90	0	1	1858
09:33:00	20.85	20.90	20.90	0	1	1857
09:33:00	20.85	20.90	20.90	0	4	1856
09:32:40	20.85	20.90	20.90	0	1	1852
09:32:37	20.90	20.95	20.90	0	4	1851
09:32:28	20.90	20.95	20.90	0	1	1847
09:32:25	20.90	20.95	20.90	0	1	1846
09:32:23	20.85	20.90	20.90	0	6	1845
09:32:23	20.90	20.95	20.90	0	3	1839
09:32:17	20.85	20.90	20.90	0	17	1836
09:31:52	20.85	20.90	20.90	0	1	1819
09:31:44	20.85	20.90	20.85	-0.05	1	1818
09:31:43	20.85	20.90	20.85	-0.05	3	1817
09:31:42	20.90	20.95	20.90	0	1	1814
09:31:42	20.90	20.95	20.90	0	3	1813
09:31:42	20.90	20.95	20.90	0	6	1810
09:31:42	20.90	20.95	20.90	0	1	1804
09:31:41	20.90	20.95	20.90	0	1	1803
09:31:41	20.90	20.95	20.90	0	6	1802
09:31:41	20.85	20.90	20.90	0	3	1796
09:31:41	20.85	20.90	20.90	0	251	1793
09:31:37	20.85	20.90	20.85	-0.05	1	1542
09:31:37	20.85	20.90	20.90	0	1	1541
09:31:23	20.85	20.90	20.90	0	2	1540
09:31:01	20.85	20.90	20.90	0	2	1538
09:30:51	20.85	20.90	20.85	-0.05	5	1536
09:30:11	20.85	20.90	20.90	0	2	1531
09:29:58	20.85	20.90	20.85	-0.05	1	1529
09:29:46	20.85	20.90	20.85	-0.05	1	1528
09:29:29	20.85	20.90	20.85	-0.05	3	1527
09:29:12	20.85	20.90	20.85	-0.05	1	1524
09:29:11	20.85	20.90	20.85	-0.05	1	1523
09:29:09	20.85	20.90	20.85	-0.05	1	1522
09:29:09	20.85	20.90	20.85	-0.05	1	1521
09:29:09	20.85	20.90	20.85	-0.05	10	1520
09:28:58	20.85	20.90	20.85	-0.05	1	1510
09:28:54	20.85	20.90	20.85	-0.05	2	1509
09:28:53	20.85	20.90	20.85	-0.05	4	1507
09:28:47	20.85	20.90	20.85	-0.05	1	1503
09:28:47	20.85	20.90	20.85	-0.05	2	1502
09:28:21	20.85	20.90	20.85	-0.05	5	1500
09:28:18	20.85	20.90	20.85	-0.05	1	1495
09:28:17	20.85	20.90	20.90	0	10	1494
09:28:15	20.85	20.90	20.85	-0.05	1	1484
09:28:15	20.85	20.90	20.85	-0.05	5	1483
09:28:10	20.85	20.90	20.90	0	1	1478
09:27:35	20.85	20.90	20.85	-0.05	1	1477
09:27:33	20.85	20.90	20.85	-0.05	1	1476
09:26:48	20.85	20.90	20.85	-0.05	1	1475
09:26:46	20.85	20.90	20.85	-0.05	1	1474
09:26:46	20.85	20.90	20.85	-0.05	1	1473
09:26:27	20.85	20.90	20.85	-0.05	1	1472
09:26:08	20.85	20.90	20.85	-0.05	1	1471
09:25:57	20.85	20.90	20.90	0	1	1470
09:25:53	20.85	20.90	20.85	-0.05	1	1469
09:25:50	20.85	20.90	20.90	0	1	1468
09:25:48	20.85	20.90	20.85	-0.05	1	1467
09:25:47	20.85	20.90	20.85	-0.05	1	1466
09:25:34	20.85	20.90	20.85	-0.05	1	1465
09:25:09	20.85	20.90	20.85	-0.05	1	1464
09:25:09	20.85	20.90	20.85	-0.05	1	1463
09:25:08	20.85	20.90	20.85	-0.05	1	1462
09:25:08	20.85	20.90	20.85	-0.05	1	1461
09:25:08	20.85	20.90	20.85	-0.05	10	1460
09:25:07	20.85	20.90	20.85	-0.05	1	1450
09:25:05	20.85	20.90	20.85	-0.05	2	1449
09:25:00	20.85	20.90	20.85	-0.05	2	1447
09:24:44	20.85	20.90	20.85	-0.05	3	1445
09:24:36	20.85	20.90	20.85	-0.05	5	1442
09:24:09	20.85	20.90	20.85	-0.05	1	1437
09:24:09	20.85	20.90	20.85	-0.05	2	1436
09:24:08	20.85	20.90	20.85	-0.05	4	1434
09:24:08	20.85	20.90	20.85	-0.05	1	1430
09:24:08	20.85	20.90	20.85	-0.05	1	1429
09:24:08	20.85	20.90	20.85	-0.05	1	1428
09:24:08	20.85	20.90	20.85	-0.05	1	1427
09:24:08	20.85	20.90	20.85	-0.05	1	1426
09:24:08	20.85	20.90	20.85	-0.05	1	1425
09:24:08	20.85	20.90	20.85	-0.05	40	1424
09:23:55	20.85	20.90	20.85	-0.05	7	1384
09:23:55	20.85	20.90	20.85	-0.05	4	1377
09:23:55	20.85	20.90	20.85	-0.05	1	1373
09:23:55	20.85	20.90	20.85	-0.05	1	1372
09:23:54	20.85	20.90	20.85	-0.05	1	1371
09:23:53	20.85	20.90	20.85	-0.05	2	1370
09:23:53	20.85	20.90	20.85	-0.05	2	1368
09:23:53	20.85	20.90	20.85	-0.05	3	1366
09:23:53	20.85	20.90	20.85	-0.05	3	1363
09:23:53	20.85	20.90	20.85	-0.05	6	1360
09:23:53	20.85	20.90	20.85	-0.05	160	1354
09:22:45	20.85	20.90	20.85	-0.05	7	1194
09:22:39	20.85	20.90	20.85	-0.05	2	1187
09:21:40	20.85	20.90	20.85	-0.05	1	1185
09:21:39	20.85	20.90	20.85	-0.05	1	1184
09:21:36	20.85	20.90	20.90	0	1	1183
09:21:20	20.85	20.90	20.85	-0.05	1	1182
09:21:20	20.85	20.90	20.85	-0.05	2	1181
09:21:20	20.85	20.90	20.85	-0.05	1	1179
09:21:19	20.85	20.90	20.85	-0.05	1	1178
09:21:19	20.85	20.90	20.85	-0.05	1	1177
09:21:19	20.85	20.90	20.85	-0.05	1	1176
09:21:19	20.85	20.90	20.85	-0.05	41	1175
09:21:12	20.85	20.90	20.85	-0.05	2	1134
09:20:50	20.85	20.90	20.85	-0.05	1	1132
09:20:50	20.85	20.90	20.90	0	1	1131
09:20:49	20.85	20.90	20.85	-0.05	1	1130
09:20:49	20.85	20.90	20.85	-0.05	10	1129
09:20:22	20.85	20.90	20.85	-0.05	9	1119
09:20:19	20.85	20.90	20.85	-0.05	1	1110
09:20:07	20.85	20.90	20.90	0	1	1109
09:19:53	20.85	20.90	20.85	-0.05	1	1108
09:19:53	20.85	20.90	20.85	-0.05	1	1107
09:19:51	20.85	20.90	20.85	-0.05	3	1106
09:18:22	20.85	20.90	20.85	-0.05	5	1103
09:17:56	20.85	20.90	20.85	-0.05	1	1098
09:17:48	20.85	20.90	20.85	-0.05	1	1097
09:17:48	20.85	20.90	20.90	0	1	1096
09:17:13	20.85	20.90	20.85	-0.05	3	1095
09:17:07	20.85	20.90	20.85	-0.05	1	1092
09:17:06	20.85	20.90	20.85	-0.05	5	1091
09:16:53	20.85	20.90	20.85	-0.05	1	1086
09:16:52	20.85	20.90	20.85	-0.05	3	1085
09:16:51	20.85	20.90	20.90	0	1	1082
09:16:51	20.85	20.90	20.90	0	5	1081
09:16:45	20.85	20.90	20.85	-0.05	1	1076
09:16:45	20.85	20.90	20.85	-0.05	1	1075
09:16:44	20.85	20.90	20.85	-0.05	1	1074
09:16:44	20.85	20.90	20.90	0	1	1073
09:16:44	20.85	20.90	20.85	-0.05	1	1072
09:16:43	20.85	20.90	20.90	0	1	1071
09:16:43	20.85	20.90	20.90	0	1	1070
09:16:43	20.85	20.90	20.90	0	14	1069
09:16:43	20.85	20.90	20.90	0	3	1055
09:16:21	20.85	20.90	20.85	-0.05	2	1052
09:16:14	20.85	20.90	20.90	0	2	1050
09:16:08	20.85	20.90	20.90	0	10	1048
09:15:59	20.85	20.90	20.90	0	1	1038
09:15:58	20.85	20.90	20.90	0	1	1037
09:15:56	20.85	20.90	20.85	-0.05	1	1036
09:15:55	20.85	20.90	20.85	-0.05	1	1035
09:15:55	20.90	20.95	20.90	0	21	1034
09:15:50	20.90	20.95	20.90	0	1	1013
09:15:46	20.90	20.95	20.90	0	5	1012
09:15:29	20.90	20.95	20.90	0	3	1007
09:14:21	20.90	20.95	20.90	0	1	1004
09:13:42	20.90	20.95	20.90	0	3	1003
09:13:34	20.90	20.95	20.90	0	5	1000
09:13:30	20.90	20.95	20.95	+0.05	3	995
09:13:29	20.90	20.95	20.90	0	2	992
09:13:16	20.90	20.95	20.90	0	3	990
09:13:11	20.90	20.95	20.90	0	11	987
09:13:04	20.90	20.95	20.90	0	1	976
09:12:45	20.85	20.90	20.90	0	3	975
09:12:44	20.90	20.95	20.90	0	1	972
09:12:44	20.90	20.95	20.90	0	30	971
09:12:30	20.90	20.95	20.90	0	9	941
09:12:19	20.90	20.95	20.90	0	5	932
09:11:50	20.90	20.95	20.90	0	2	927
09:10:53	20.85	20.95	20.85	-0.05	2	925
09:10:49	20.85	20.95	20.85	-0.05	3	923
09:10:41	20.85	20.95	20.85	-0.05	2	920
09:10:41	20.85	20.90	20.90	0	3	918
09:10:41	20.85	20.90	20.90	0	1	915
09:10:38	20.85	20.90	20.90	0	2	914
09:10:38	20.85	20.90	20.90	0	1	912
09:10:26	20.85	20.90	20.90	0	5	911
09:10:26	20.85	20.90	20.90	0	5	906
09:10:21	20.85	20.90	20.90	0	1	901
09:10:15	20.85	20.90	20.90	0	2	900
09:10:10	20.85	20.90	20.85	-0.05	2	898
09:09:12	20.90	20.95	20.90	0	15	896
09:08:34	20.90	20.95	20.90	0	10	881
09:07:24	20.90	20.95	20.90	0	2	871
09:07:10	20.90	20.95	20.90	0	4	869
09:07:08	20.90	20.95	20.90	0	2	865
09:07:06	20.90	20.95	20.95	+0.05	5	863
09:06:39	20.90	20.95	20.90	0	1	858
09:06:30	20.90	20.95	20.90	0	6	857
09:06:17	20.90	20.95	20.90	0	2	851
09:06:04	20.90	20.95	20.90	0	4	849
09:04:35	20.90	20.95	20.90	0	15	845
09:04:28	20.90	20.95	20.90	0	1	830
09:03:36	20.90	20.95	20.90	0	1	829
09:03:31	20.90	20.95	20.95	+0.05	1	828
09:03:30	20.90	20.95	20.90	0	1	827
09:03:30	20.90	20.95	20.90	0	27	826
09:03:12	20.85	20.90	20.90	0	5	799
09:03:05	20.85	20.90	20.85	-0.05	1	794
09:02:42	20.85	20.90	20.85	-0.05	21	793
09:02:33	20.85	20.95	20.85	-0.05	7	772
09:02:33	20.85	20.90	20.90	0	4	765
09:02:04	20.85	20.95	20.95	+0.05	1	761
09:01:59	20.85	20.90	20.90	0	1	760
09:01:51	20.80	20.85	20.85	-0.05	39	759
09:01:51	20.80	20.85	20.85	-0.05	68	720
09:01:51	20.80	20.85	20.85	-0.05	22	652
09:01:41	20.80	20.85	20.80	-0.10	5	630
09:01:35	20.80	20.85	20.85	-0.05	5	625
09:01:32	20.80	20.85	20.80	-0.10	2	620
09:01:15	20.80	20.85	20.80	-0.10	10	618
09:01:04	20.80	20.85	20.85	-0.05	3	608
09:01:00	20.80	20.85	20.85	-0.05	1	605
09:00:58	20.85	20.90	20.85	-0.05	14	604
09:00:58	20.85	20.90	20.85	-0.05	4	590
09:00:54	20.85	20.90	20.85	-0.05	1	586
09:00:51	20.85	20.90	20.85	-0.05	4	585
09:00:51	20.85	20.90	20.85	-0.05	19	581
09:00:37	20.85	20.90	20.85	-0.05	8	562
09:00:37	20.85	20.90	20.85	-0.05	26	554
09:00:32	20.90	20.95	20.90	0	14	528
09:00:30	20.90	20.95	20.90	0	1	514
09:00:09	20.90	20.95	20.95	+0.05	1	513
09:00:08	20.85	20.90	20.90	0	58	512
09:00:08	20.85	20.90	20.90	0	50	454
09:00:04	20.85	20.90	20.90	0	1	404
09:00:02	20.85	20.90	20.85	-0.05	1	403
09:00:02	--	--	20.90	0	188	402

　

其他人也逛...

麥當勞薯條(中)即享券

PChome 購物儲值1,000元

ASUS TUF Gaming A16 FA608PM-0031A8940HX 灰(Ryzen 9 8940HX/16G/RTX5060-8G/512G/W11/FHD+/165Hz/16)

MyCard 10000點虛擬點數卡

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

Choetech 氮化鎵GaN (PD3016) Type-C 140W PD快充充電器

統一集團通用 3000元7-ELEVEN數位商品禮券(歸戶型)

雅詩蘭黛特潤超導全方位修護露100ml

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

GARMIN vivoactive 5 GPS 智慧腕錶

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

MyCard 1000點虛擬點數卡

Dyson SV18 Digital Slim Origin輕量無線吸塵器

App Store Card $ 2000 - 數位序號

台積電創1670元新天價台股攻上...

新台幣午盤升3分暫收31.389元

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧【盤前焦點】台積電ADR和期貨夜...
‧凱基金2026年徵才逾4500人 AI與...
‧祥碩前進CES 展示AI高速傳輸新方案

加密貨幣

比特幣BTC	92427.36	1,824.36	2.01%
以太幣ETH	3162.91	36.95	1.18%
瑞波幣XRP	2.12	0.10	5.09%
比特幣現金BCH	654.61	-0.15	-0.02%
萊特幣LTC	81.72	-0.33	-0.41%
卡達幣ADA	0.395962	0.01	1.69%
波場幣TRX	0.294690	0.00	-0.23%
恆星幣XLM	0.230868	0.01	3.99%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。