最新友達ADR7日下跌0.07美元跌幅1.26%折台股17.71元熱門日月光投控ADR7日下跌0.10美元跌幅0.95%折台股168.16元

更新報價

元大台灣高息低波 (00713) ETF 上市

57.15 ▲+0.15 +0.26% 2.27億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	3,990	57.15	5	57.20	126	57.00	57.20	56.75	57.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	57.15	57.20	57.15	+0.15	49	3990
13:24:51	57.10	57.15	57.10	+0.10	2	3941
13:24:10	57.15	57.20	57.15	+0.15	4	3939
13:24:00	57.15	57.20	57.20	+0.20	1	3935
13:24:00	57.15	57.20	57.15	+0.15	2	3934
13:23:20	57.15	57.20	57.15	+0.15	2	3932
13:22:59	57.15	57.20	57.20	+0.20	1	3930
13:22:43	57.15	57.20	57.20	+0.20	1	3929
13:22:40	57.15	57.20	57.15	+0.15	2	3928
13:22:24	57.15	57.20	57.20	+0.20	1	3926
13:22:23	57.15	57.20	57.15	+0.15	2	3925
13:22:00	57.15	57.20	57.15	+0.15	2	3923
13:21:27	57.10	57.15	57.15	+0.15	2	3921
13:21:25	57.10	57.15	57.15	+0.15	1	3919
13:20:54	57.10	57.15	57.15	+0.15	1	3918
13:20:40	57.15	57.20	57.15	+0.15	1	3917
13:20:33	57.15	57.20	57.20	+0.20	7	3916
13:20:07	57.10	57.20	57.20	+0.20	1	3909
13:20:00	57.10	57.15	57.15	+0.15	3	3908
13:19:35	57.10	57.15	57.15	+0.15	1	3905
13:19:00	57.10	57.15	57.15	+0.15	1	3904
13:18:55	57.10	57.15	57.15	+0.15	1	3903
13:18:49	57.10	57.15	57.15	+0.15	1	3902
13:18:01	57.10	57.15	57.15	+0.15	1	3901
13:17:55	57.10	57.20	57.20	+0.20	1	3900
13:17:54	57.10	57.20	57.20	+0.20	1	3899
13:17:32	57.10	57.20	57.20	+0.20	1	3898
13:17:20	57.10	57.20	57.10	+0.10	2	3897
13:16:59	57.10	57.15	57.15	+0.15	22	3895
13:16:40	57.10	57.15	57.10	+0.10	2	3873
13:16:14	57.10	57.15	57.15	+0.15	1	3871
13:16:00	57.10	57.15	57.10	+0.10	2	3870
13:15:45	57.10	57.15	57.10	+0.10	1	3868
13:15:44	57.10	57.15	57.10	+0.10	2	3867
13:15:31	57.10	57.15	57.10	+0.10	1	3865
13:15:20	57.10	57.15	57.10	+0.10	2	3864
13:15:13	57.10	57.15	57.15	+0.15	1	3862
13:15:00	57.10	57.15	57.15	+0.15	1	3861
13:14:57	57.10	57.15	57.15	+0.15	1	3860
13:14:40	57.10	57.15	57.10	+0.10	2	3859
13:14:16	57.10	57.15	57.10	+0.10	1	3857
13:14:00	57.10	57.15	57.10	+0.10	2	3856
13:13:53	57.10	57.15	57.15	+0.15	9	3854
13:13:38	57.10	57.15	57.15	+0.15	1	3845
13:13:20	57.10	57.15	57.15	+0.15	4	3844
13:13:20	57.10	57.15	57.10	+0.10	2	3840
13:12:53	57.10	57.15	57.15	+0.15	1	3838
13:12:40	57.10	57.15	57.10	+0.10	2	3837
13:12:33	57.10	57.15	57.15	+0.15	1	3835
13:12:20	57.10	57.15	57.15	+0.15	1	3834
13:12:00	57.10	57.15	57.10	+0.10	2	3833
13:11:20	57.10	57.15	57.10	+0.10	2	3831
13:11:03	57.05	57.15	57.15	+0.15	1	3829
13:10:48	57.05	57.15	57.15	+0.15	1	3828
13:10:44	57.05	57.10	57.10	+0.10	8	3827
13:10:19	57.10	57.15	57.10	+0.10	1	3819
13:10:00	57.10	57.15	57.10	+0.10	2	3818
13:09:51	57.10	57.15	57.15	+0.15	1	3816
13:09:45	57.10	57.15	57.15	+0.15	1	3815
13:09:02	57.10	57.15	57.15	+0.15	1	3814
13:08:57	57.10	57.15	57.15	+0.15	1	3813
13:08:42	57.10	57.15	57.15	+0.15	1	3812
13:08:27	57.10	57.15	57.15	+0.15	1	3811
13:08:13	57.10	57.15	57.15	+0.15	1	3810
13:07:38	57.10	57.15	57.15	+0.15	1	3809
13:07:30	57.10	57.15	57.15	+0.15	3	3808
13:07:09	57.10	57.15	57.15	+0.15	1	3805
13:06:35	57.10	57.15	57.15	+0.15	1	3804
13:06:26	57.10	57.15	57.15	+0.15	1	3803
13:06:17	57.10	57.15	57.15	+0.15	1	3802
13:05:52	57.10	57.15	57.15	+0.15	1	3801
13:05:32	57.10	57.15	57.10	+0.10	15	3800
13:05:08	57.10	57.15	57.10	+0.10	1	3785
13:04:34	57.10	57.15	57.15	+0.15	1	3784
13:04:29	57.10	57.15	57.15	+0.15	1	3783
13:04:28	57.10	57.15	57.15	+0.15	1	3782
13:04:23	57.10	57.15	57.15	+0.15	1	3781
13:04:12	57.10	57.15	57.10	+0.10	1	3780
13:03:34	57.10	57.15	57.15	+0.15	4	3779
13:03:16	57.10	57.15	57.15	+0.15	1	3775
13:03:10	57.10	57.15	57.15	+0.15	1	3774
13:02:22	57.10	57.15	57.15	+0.15	1	3773
13:01:58	57.10	57.15	57.15	+0.15	1	3772
13:00:40	57.10	57.15	57.15	+0.15	1	3771
13:00:17	57.10	57.15	57.15	+0.15	1	3770
12:59:48	57.10	57.15	57.15	+0.15	1	3769
12:59:39	57.10	57.15	57.10	+0.10	2	3768
12:59:23	57.10	57.15	57.15	+0.15	10	3766
12:59:23	57.10	57.15	57.15	+0.15	1	3756
12:58:11	57.10	57.15	57.15	+0.15	1	3755
12:58:05	57.10	57.15	57.15	+0.15	1	3754
12:56:49	57.10	57.15	57.10	+0.10	28	3753
12:56:47	57.10	57.15	57.15	+0.15	1	3725
12:56:04	57.10	57.15	57.15	+0.15	1	3724
12:55:29	57.10	57.15	57.15	+0.15	1	3723
12:55:20	57.10	57.15	57.15	+0.15	1	3722
12:54:47	57.10	57.15	57.15	+0.15	6	3721
12:54:43	57.10	57.15	57.10	+0.10	1	3715
12:54:12	57.10	57.15	57.15	+0.15	1	3714
12:53:58	57.10	57.15	57.15	+0.15	1	3713
12:53:44	57.10	57.15	57.10	+0.10	1	3712
12:53:20	57.10	57.15	57.15	+0.15	1	3711
12:53:09	57.10	57.15	57.10	+0.10	2	3710
12:52:54	57.10	57.15	57.15	+0.15	1	3708
12:52:31	57.10	57.15	57.10	+0.10	1	3707
12:52:02	57.10	57.15	57.10	+0.10	1	3706
12:51:52	57.10	57.15	57.15	+0.15	1	3705
12:51:36	57.10	57.15	57.15	+0.15	1	3704
12:50:38	57.10	57.15	57.15	+0.15	1	3703
12:50:30	57.10	57.15	57.15	+0.15	1	3702
12:50:18	57.10	57.15	57.15	+0.15	1	3701
12:49:46	57.10	57.15	57.15	+0.15	1	3700
12:49:17	57.05	57.10	57.10	+0.10	9	3699
12:49:00	57.05	57.10	57.10	+0.10	1	3690
12:48:59	57.05	57.10	57.10	+0.10	2	3689
12:47:43	57.05	57.10	57.10	+0.10	1	3687
12:47:40	57.05	57.10	57.10	+0.10	1	3686
12:47:12	57.05	57.10	57.10	+0.10	1	3685
12:46:25	57.05	57.10	57.10	+0.10	1	3684
12:46:01	57.05	57.10	57.05	+0.05	2	3683
12:45:34	57.05	57.10	57.10	+0.10	1	3681
12:45:07	57.00	57.10	57.10	+0.10	1	3680
12:44:57	57.00	57.05	57.05	+0.05	1	3679
12:44:30	57.00	57.05	57.05	+0.05	1	3678
12:44:30	57.00	57.05	57.05	+0.05	1	3677
12:44:30	57.05	57.10	57.05	+0.05	1	3676
12:44:29	57.05	57.10	57.05	+0.05	10	3675
12:44:29	57.05	57.10	57.05	+0.05	10	3665
12:43:49	57.05	57.10	57.10	+0.10	1	3655
12:43:41	57.05	57.10	57.10	+0.10	1	3654
12:43:27	57.05	57.10	57.10	+0.10	1	3653
12:42:32	57.05	57.10	57.10	+0.10	1	3652
12:42:24	57.05	57.10	57.10	+0.10	1	3651
12:42:24	57.10	57.15	57.10	+0.10	23	3650
12:42:23	57.10	57.15	57.10	+0.10	2	3627
12:41:58	57.10	57.15	57.15	+0.15	1	3625
12:41:22	57.10	57.15	57.15	+0.15	1	3624
12:41:14	57.10	57.15	57.15	+0.15	1	3623
12:39:56	57.10	57.15	57.15	+0.15	1	3622
12:39:15	57.10	57.15	57.15	+0.15	1	3621
12:38:38	57.10	57.15	57.15	+0.15	1	3620
12:37:56	57.10	57.15	57.15	+0.15	10	3619
12:37:20	57.10	57.15	57.15	+0.15	1	3609
12:37:09	57.10	57.15	57.15	+0.15	1	3608
12:36:40	57.10	57.15	57.15	+0.15	1	3607
12:36:38	57.10	57.15	57.15	+0.15	2	3606
12:36:03	57.10	57.15	57.15	+0.15	1	3604
12:36:00	57.15	57.20	57.15	+0.15	1	3603
12:35:40	57.15	57.20	57.15	+0.15	1	3602
12:35:30	57.15	57.20	57.20	+0.20	1	3601
12:35:03	57.15	57.20	57.20	+0.20	1	3600
12:34:45	57.15	57.20	57.20	+0.20	1	3599
12:34:44	57.15	57.20	57.15	+0.15	2	3598
12:34:44	57.15	57.20	57.15	+0.15	2	3596
12:34:21	57.15	57.20	57.15	+0.15	1	3594
12:33:54	57.15	57.20	57.15	+0.15	1	3593
12:33:27	57.15	57.20	57.20	+0.20	1	3592
12:33:07	57.15	57.20	57.20	+0.20	4	3591
12:32:56	57.15	57.20	57.20	+0.20	1	3587
12:32:35	57.15	57.20	57.20	+0.20	1	3586
12:32:22	57.15	57.20	57.20	+0.20	2	3585
12:32:09	57.15	57.20	57.20	+0.20	1	3583
12:32:04	57.15	57.20	57.20	+0.20	1	3582
12:32:01	57.15	57.20	57.15	+0.15	2	3581
12:31:31	57.15	57.20	57.20	+0.20	1	3579
12:31:15	57.15	57.20	57.20	+0.20	1	3578
12:30:52	57.15	57.20	57.20	+0.20	1	3577
12:30:51	57.15	57.20	57.20	+0.20	1	3576
12:30:41	57.15	57.20	57.20	+0.20	1	3575
12:30:06	57.15	57.20	57.20	+0.20	1	3574
12:29:34	57.10	57.20	57.20	+0.20	1	3573
12:29:05	57.15	57.20	57.15	+0.15	5	3572
12:28:45	57.15	57.20	57.20	+0.20	1	3567
12:28:16	57.15	57.20	57.20	+0.20	1	3566
12:26:58	57.15	57.20	57.20	+0.20	1	3565
12:26:47	57.15	57.20	57.20	+0.20	1	3564
12:26:38	57.15	57.20	57.20	+0.20	1	3563
12:25:56	57.15	57.20	57.15	+0.15	3	3562
12:25:41	57.15	57.20	57.15	+0.15	2	3559
12:25:40	57.15	57.20	57.20	+0.20	1	3557
12:24:32	57.10	57.20	57.20	+0.20	1	3556
12:24:24	57.10	57.20	57.20	+0.20	1	3555
12:23:33	57.15	57.20	57.15	+0.15	1	3554
12:23:05	57.15	57.20	57.20	+0.20	1	3553
12:22:57	57.10	57.20	57.20	+0.20	1	3552
12:22:25	57.10	57.20	57.20	+0.20	1	3551
12:22:07	57.10	57.20	57.10	+0.10	1	3550
12:22:03	57.10	57.15	57.15	+0.15	23	3549
12:21:47	57.10	57.15	57.15	+0.15	1	3526
12:21:05	57.10	57.15	57.10	+0.10	15	3525
12:20:43	57.10	57.15	57.15	+0.15	1	3510
12:20:31	57.10	57.15	57.15	+0.15	4	3509
12:20:29	57.10	57.15	57.15	+0.15	1	3505
12:20:20	57.10	57.15	57.15	+0.15	1	3504
12:20:00	57.10	57.15	57.15	+0.15	1	3503
12:19:45	57.10	57.15	57.15	+0.15	1	3502
12:19:22	57.10	57.15	57.15	+0.15	5	3501
12:19:12	57.10	57.15	57.15	+0.15	1	3496
12:19:12	57.10	57.15	57.15	+0.15	1	3495
12:18:14	57.10	57.15	57.15	+0.15	1	3494
12:17:54	57.10	57.15	57.15	+0.15	1	3493
12:17:42	57.10	57.15	57.15	+0.15	1	3492
12:16:36	57.10	57.15	57.15	+0.15	1	3491
12:16:07	57.10	57.15	57.15	+0.15	1	3490
12:16:03	57.10	57.15	57.15	+0.15	2	3489
12:15:54	57.10	57.15	57.15	+0.15	1	3487
12:15:46	57.10	57.15	57.15	+0.15	2	3486
12:15:18	57.10	57.20	57.20	+0.20	1	3484
12:15:11	57.15	57.20	57.15	+0.15	7	3483
12:14:32	57.15	57.20	57.15	+0.15	1	3476
12:14:14	57.15	57.20	57.15	+0.15	1	3475
12:14:01	57.15	57.20	57.20	+0.20	1	3474
12:14:00	57.15	57.20	57.20	+0.20	1	3473
12:13:01	57.10	57.15	57.15	+0.15	15	3472
12:12:53	57.10	57.15	57.15	+0.15	10	3457
12:12:51	57.10	57.15	57.15	+0.15	10	3447
12:12:44	57.10	57.15	57.15	+0.15	1	3437
12:12:15	57.10	57.15	57.10	+0.10	27	3436
12:12:03	57.10	57.15	57.15	+0.15	1	3409
12:11:55	57.10	57.15	57.15	+0.15	1	3408
12:11:45	57.10	57.15	57.15	+0.15	1	3407
12:11:43	57.10	57.15	57.15	+0.15	1	3406
12:11:25	57.10	57.15	57.15	+0.15	1	3405
12:11:23	57.10	57.15	57.15	+0.15	1	3404
12:11:18	57.10	57.15	57.15	+0.15	10	3403
12:11:17	57.10	57.15	57.15	+0.15	10	3393
12:11:16	57.10	57.15	57.15	+0.15	10	3383
12:11:16	57.10	57.15	57.15	+0.15	1	3373
12:11:15	57.10	57.15	57.15	+0.15	10	3372
12:11:14	57.10	57.15	57.15	+0.15	10	3362
12:11:10	57.10	57.15	57.15	+0.15	1	3352
12:10:55	57.10	57.15	57.15	+0.15	1	3351
12:10:35	57.10	57.15	57.15	+0.15	6	3350
12:10:29	57.10	57.15	57.15	+0.15	1	3344
12:10:27	57.10	57.15	57.15	+0.15	60	3343
12:10:25	57.10	57.15	57.15	+0.15	1	3283
12:10:07	57.10	57.15	57.15	+0.15	1	3282
12:09:49	57.10	57.15	57.15	+0.15	1	3281
12:08:51	57.10	57.15	57.15	+0.15	1	3280
12:08:49	57.10	57.15	57.15	+0.15	1	3279
12:08:10	57.10	57.15	57.15	+0.15	2	3278
12:07:43	57.10	57.15	57.15	+0.15	1	3276
12:07:32	57.10	57.15	57.15	+0.15	1	3275
12:06:14	57.10	57.15	57.15	+0.15	1	3274
12:05:36	57.10	57.15	57.15	+0.15	1	3273
12:05:24	57.10	57.15	57.15	+0.15	1	3272
12:05:01	57.10	57.15	57.15	+0.15	1	3271
12:04:56	57.10	57.15	57.15	+0.15	1	3270
12:03:53	57.10	57.15	57.15	+0.15	8	3269
12:03:38	57.10	57.15	57.15	+0.15	1	3261
12:03:34	57.10	57.15	57.15	+0.15	1	3260
12:03:30	57.10	57.15	57.15	+0.15	1	3259
12:03:28	57.10	57.15	57.15	+0.15	20	3258
12:03:20	57.10	57.15	57.15	+0.15	1	3238
12:03:19	57.10	57.15	57.15	+0.15	4	3237
11:59:45	57.10	57.15	57.15	+0.15	1	3233
11:59:18	57.10	57.15	57.15	+0.15	1	3232
11:58:34	57.15	57.20	57.15	+0.15	6	3231
11:58:33	57.15	57.20	57.15	+0.15	10	3225
11:58:27	57.15	57.20	57.20	+0.20	1	3215
11:57:58	57.10	57.20	57.20	+0.20	1	3214
11:57:12	57.10	57.20	57.20	+0.20	1	3213
11:57:09	57.10	57.20	57.20	+0.20	1	3212
11:55:52	57.10	57.20	57.20	+0.20	1	3211
11:55:06	57.10	57.20	57.20	+0.20	1	3210
11:54:34	57.10	57.15	57.15	+0.15	1	3209
11:54:07	57.10	57.20	57.20	+0.20	1	3208
11:53:29	57.10	57.20	57.20	+0.20	1	3207
11:53:18	57.10	57.20	57.20	+0.20	1	3206
11:53:16	57.10	57.20	57.20	+0.20	1	3205
11:52:59	57.05	57.20	57.20	+0.20	1	3204
11:52:06	57.05	57.15	57.15	+0.15	1	3203
11:51:58	57.05	57.20	57.20	+0.20	1	3202
11:51:46	57.05	57.15	57.15	+0.15	10	3201
11:51:34	57.05	57.15	57.15	+0.15	10	3191
11:50:55	57.05	57.15	57.15	+0.15	1	3181
11:50:54	57.05	57.15	57.15	+0.15	1	3180
11:50:40	57.05	57.15	57.15	+0.15	1	3179
11:50:35	57.10	57.15	57.10	+0.10	1	3178
11:50:32	57.10	57.15	57.15	+0.15	1	3177
11:49:23	57.05	57.15	57.15	+0.15	1	3176
11:49:22	57.10	57.15	57.10	+0.10	2	3175
11:49:16	57.10	57.15	57.10	+0.10	1	3173
11:49:11	57.10	57.15	57.10	+0.10	1	3172
11:48:50	57.10	57.15	57.10	+0.10	1	3171
11:48:47	57.10	57.15	57.15	+0.15	1	3170
11:48:45	57.10	57.15	57.10	+0.10	1	3169
11:48:16	57.10	57.15	57.15	+0.15	6	3168
11:48:05	57.10	57.15	57.15	+0.15	1	3162
11:47:18	57.10	57.15	57.15	+0.15	1	3161
11:47:04	57.10	57.15	57.15	+0.15	1	3160
11:46:47	57.10	57.15	57.15	+0.15	1	3159
11:46:41	57.10	57.15	57.15	+0.15	1	3158
11:46:40	57.10	57.15	57.15	+0.15	1	3157
11:46:34	57.10	57.15	57.15	+0.15	1	3156
11:46:20	57.10	57.15	57.15	+0.15	1	3155
11:46:09	57.10	57.15	57.10	+0.10	3	3154
11:45:29	57.10	57.15	57.15	+0.15	1	3151
11:45:09	57.10	57.15	57.15	+0.15	2	3150
11:44:35	57.10	57.15	57.15	+0.15	1	3148
11:44:12	57.10	57.15	57.15	+0.15	1	3147
11:43:52	57.10	57.15	57.15	+0.15	1	3146
11:43:35	57.10	57.15	57.15	+0.15	3	3145
11:42:54	57.10	57.15	57.15	+0.15	1	3142
11:42:28	57.10	57.15	57.15	+0.15	1	3141
11:41:54	57.10	57.15	57.10	+0.10	1	3140
11:41:39	57.10	57.15	57.15	+0.15	1	3139
11:41:36	57.10	57.15	57.15	+0.15	1	3138
11:41:34	57.10	57.15	57.15	+0.15	1	3137
11:41:22	57.10	57.15	57.15	+0.15	3	3136
11:41:08	57.10	57.15	57.15	+0.15	2	3133
11:40:23	57.10	57.15	57.15	+0.15	1	3131
11:40:18	57.10	57.15	57.15	+0.15	1	3130
11:40:02	57.10	57.15	57.15	+0.15	1	3129
11:39:11	57.10	57.15	57.15	+0.15	1	3128
11:39:00	57.10	57.15	57.15	+0.15	1	3127
11:38:39	57.10	57.15	57.10	+0.10	3	3126
11:38:16	57.05	57.15	57.15	+0.15	1	3123
11:38:14	57.05	57.15	57.15	+0.15	2	3122
11:38:03	57.05	57.15	57.15	+0.15	1	3120
11:37:43	57.05	57.15	57.15	+0.15	1	3119
11:36:25	57.05	57.15	57.15	+0.15	1	3118
11:36:11	57.05	57.10	57.10	+0.10	1	3117
11:36:10	57.05	57.10	57.10	+0.10	1	3116
11:35:07	57.05	57.15	57.15	+0.15	1	3115
11:34:04	57.00	57.15	57.15	+0.15	1	3114
11:33:49	57.00	57.15	57.15	+0.15	1	3113
11:33:17	57.05	57.10	57.10	+0.10	1	3112
11:33:16	57.00	57.10	57.10	+0.10	1	3111
11:33:11	57.10	57.15	57.10	+0.10	13	3110
11:33:09	57.10	57.15	57.10	+0.10	10	3097
11:33:07	57.10	57.15	57.10	+0.10	10	3087
11:33:07	57.10	57.15	57.10	+0.10	10	3077
11:33:02	57.10	57.15	57.10	+0.10	68	3067
11:32:59	57.05	57.15	57.15	+0.15	1	2999
11:32:59	57.10	57.15	57.10	+0.10	50	2998
11:32:57	57.10	57.15	57.10	+0.10	1	2948
11:32:57	57.10	57.15	57.10	+0.10	89	2947
11:32:57	57.00	57.10	57.10	+0.10	10	2858
11:32:52	57.10	57.15	57.10	+0.10	14	2848
11:32:52	57.10	57.15	57.10	+0.10	76	2834
11:32:52	57.05	57.10	57.10	+0.10	10	2758
11:32:51	57.10	57.15	57.10	+0.10	1	2748
11:32:51	57.10	57.15	57.10	+0.10	89	2747
11:32:50	57.10	57.15	57.10	+0.10	10	2658
11:32:50	57.00	57.05	57.05	+0.05	38	2648
11:32:50	57.00	57.05	57.05	+0.05	50	2610
11:32:50	57.00	57.05	57.05	+0.05	1	2560
11:32:50	57.05	57.10	57.10	+0.10	10	2559
11:32:49	57.10	57.15	57.10	+0.10	98	2549
11:32:48	57.10	57.15	57.10	+0.10	1	2451
11:32:47	57.10	57.15	57.10	+0.10	99	2450
11:32:45	57.10	57.15	57.10	+0.10	50	2351
11:32:45	57.10	57.15	57.10	+0.10	1	2301
11:32:42	57.10	57.15	57.10	+0.10	99	2300
11:32:32	57.05	57.15	57.15	+0.15	1	2201
11:32:29	57.05	57.10	57.10	+0.10	90	2200
11:32:06	57.00	57.05	57.05	+0.05	26	2110
11:31:57	57.00	57.05	57.05	+0.05	1	2084
11:31:14	57.00	57.05	57.05	+0.05	1	2083
11:30:00	57.00	57.05	57.05	+0.05	1	2082
11:29:56	57.00	57.05	57.05	+0.05	1	2081
11:29:52	57.00	57.05	57.05	+0.05	1	2080
11:29:09	57.00	57.05	57.05	+0.05	5	2079
11:29:08	57.00	57.05	57.05	+0.05	1	2074
11:29:04	57.00	57.05	57.05	+0.05	1	2073
11:28:38	57.00	57.05	57.05	+0.05	1	2072
11:28:16	57.00	57.05	57.05	+0.05	6	2071
11:27:46	57.00	57.05	57.05	+0.05	1	2065
11:27:42	57.00	57.05	57.00	0	1	2064
11:27:20	57.00	57.05	57.05	+0.05	1	2063
11:26:40	57.00	57.05	57.00	0	1	2062
11:26:03	57.00	57.05	57.05	+0.05	1	2061
11:25:39	57.00	57.05	57.05	+0.05	1	2060
11:25:26	57.00	57.05	57.05	+0.05	1	2059
11:25:17	57.00	57.05	57.05	+0.05	1	2058
11:24:45	57.00	57.05	57.05	+0.05	1	2057
11:23:33	57.00	57.05	57.05	+0.05	1	2056
11:23:27	57.00	57.05	57.05	+0.05	1	2055
11:22:50	57.00	57.05	57.05	+0.05	1	2054
11:22:19	57.00	57.05	57.00	0	1	2053
11:22:09	57.00	57.05	57.05	+0.05	1	2052
11:22:05	57.00	57.05	57.05	+0.05	1	2051
11:21:52	57.00	57.05	57.00	0	3	2050
11:21:35	57.00	57.05	57.00	0	10	2047
11:21:34	57.00	57.05	57.00	0	10	2037
11:21:26	57.00	57.05	57.05	+0.05	1	2027
11:21:21	57.00	57.05	57.05	+0.05	1	2026
11:20:52	57.00	57.05	57.05	+0.05	1	2025
11:19:46	57.00	57.05	57.00	0	1	2024
11:19:34	57.00	57.05	57.05	+0.05	1	2023
11:19:21	57.00	57.05	57.05	+0.05	1	2022
11:18:18	57.00	57.05	57.05	+0.05	6	2021
11:18:16	57.00	57.05	57.05	+0.05	1	2015
11:18:15	57.00	57.05	57.05	+0.05	1	2014
11:17:15	57.00	57.05	57.05	+0.05	1	2013
11:16:58	57.00	57.05	57.05	+0.05	1	2012
11:15:40	57.00	57.05	57.05	+0.05	1	2011
11:15:40	57.00	57.05	57.05	+0.05	1	2010
11:15:08	57.00	57.05	57.05	+0.05	1	2009
11:15:03	57.00	57.05	57.05	+0.05	1	2008
11:14:42	57.00	57.05	57.05	+0.05	1	2007
11:14:28	56.95	57.05	57.05	+0.05	1	2006
11:14:26	57.00	57.05	57.00	0	4	2005
11:13:40	57.00	57.05	57.05	+0.05	1	2001
11:13:20	57.00	57.05	57.05	+0.05	1	2000
11:13:02	56.95	57.05	57.05	+0.05	1	1999
11:11:12	56.95	57.05	57.05	+0.05	1	1998
11:10:56	56.95	57.00	57.00	0	1	1997
11:10:32	56.95	57.00	57.00	0	1	1996
11:10:30	56.95	57.00	57.00	0	1	1995
11:10:16	56.95	57.00	57.00	0	1	1994
11:09:53	56.95	57.00	57.00	0	1	1993
11:09:36	56.95	57.00	57.00	0	1	1992
11:09:34	56.95	57.00	57.00	0	2	1991
11:09:32	57.00	57.05	57.00	0	2	1989
11:09:00	57.00	57.05	57.00	0	8	1987
11:08:49	57.00	57.05	57.05	+0.05	1	1979
11:08:24	57.00	57.05	57.05	+0.05	6	1978
11:07:33	56.95	57.00	57.00	0	69	1972
11:07:21	56.95	57.00	57.00	0	1	1903
11:07:08	56.95	57.00	57.00	0	1	1902
11:06:44	56.95	57.00	57.00	0	1	1901
11:06:38	56.95	57.00	57.00	0	1	1900
11:06:20	56.95	57.00	57.00	0	1	1899
11:05:49	56.95	57.00	57.00	0	1	1898
11:05:33	56.95	57.00	57.00	0	1	1897
11:05:24	56.95	57.00	57.00	0	5	1896
11:04:38	56.95	57.00	57.00	0	1	1891
11:04:36	56.95	57.00	56.95	-0.05	1	1890
11:04:22	56.95	57.00	57.00	0	4	1889
11:04:14	56.95	57.00	57.00	0	1	1885
11:04:09	56.95	57.00	57.00	0	1	1884
11:03:48	56.95	57.00	57.00	0	1	1883
11:02:54	56.95	57.00	57.00	0	1	1882
11:02:31	56.95	57.00	57.00	0	1	1881
11:02:23	56.95	57.00	57.00	0	1	1880
11:02:04	56.95	57.00	56.95	-0.05	1	1879
11:00:25	56.95	57.00	57.00	0	1	1878
11:00:18	56.95	57.00	57.00	0	1	1877
10:59:48	56.95	57.00	57.00	0	1	1876
10:59:22	56.95	57.00	57.00	0	2	1875
10:59:19	56.95	57.00	57.00	0	1	1873
10:58:25	56.95	57.00	57.00	0	1	1872
10:58:19	56.95	57.00	57.00	0	1	1871
10:58:17	56.95	57.00	57.00	0	6	1870
10:57:25	56.95	57.00	56.95	-0.05	1	1864
10:57:06	56.95	57.00	57.00	0	1	1863
10:56:40	56.95	57.00	57.00	0	1	1862
10:56:13	56.95	57.00	57.00	0	1	1861
10:56:05	56.95	57.00	57.00	0	2	1860
10:55:32	56.95	57.00	57.00	0	2	1858
10:54:55	56.95	57.00	57.00	0	1	1856
10:54:20	56.95	57.00	57.00	0	1	1855
10:54:07	56.95	57.00	57.00	0	1	1854
10:53:40	56.90	57.00	57.00	0	1	1853
10:53:35	56.90	57.00	57.00	0	1	1852
10:53:16	56.90	57.00	57.00	0	1	1851
10:52:29	56.95	57.00	56.95	-0.05	5	1850
10:52:01	56.95	57.00	57.00	0	1	1845
10:52:00	56.95	57.00	57.00	0	1	1844
10:51:01	56.95	57.00	56.95	-0.05	2	1843
10:49:54	56.95	57.00	57.00	0	1	1841
10:49:40	56.95	57.00	57.00	0	2	1840
10:49:25	56.95	57.05	57.05	+0.05	1	1838
10:49:14	57.00	57.05	57.00	0	2	1837
10:48:58	57.00	57.05	57.00	0	2	1835
10:48:47	57.00	57.05	57.00	0	1	1833
10:48:44	57.00	57.05	57.00	0	1	1832
10:48:27	57.00	57.05	57.00	0	1	1831
10:47:48	56.95	57.05	57.05	+0.05	1	1830
10:46:13	56.95	57.05	57.05	+0.05	1	1829
10:46:01	56.95	57.00	57.00	0	1	1828
10:45:42	56.95	57.05	57.05	+0.05	1	1827
10:45:36	56.95	57.00	57.00	0	55	1826
10:45:29	56.90	57.00	57.00	0	60	1771
10:45:12	56.90	57.00	56.90	-0.10	3	1711
10:45:08	56.90	56.95	56.95	-0.05	50	1708
10:44:51	56.90	56.95	56.95	-0.05	1	1658
10:43:58	56.90	56.95	56.95	-0.05	1	1657
10:43:56	56.90	56.95	56.95	-0.05	5	1656
10:43:36	56.90	56.95	56.95	-0.05	1	1651
10:42:56	56.90	56.95	56.95	-0.05	1	1650
10:42:44	56.90	56.95	56.90	-0.10	2	1649
10:42:44	56.90	56.95	56.95	-0.05	1	1647
10:42:22	56.90	56.95	56.95	-0.05	1	1646
10:41:52	56.90	56.95	56.95	-0.05	1	1645
10:41:30	56.90	56.95	56.95	-0.05	1	1644
10:41:08	56.95	57.00	56.95	-0.05	3	1643
10:40:54	56.95	57.00	56.95	-0.05	1	1640
10:40:45	56.95	57.00	56.95	-0.05	2	1639
10:40:39	56.95	57.00	56.95	-0.05	1	1637
10:40:17	56.95	57.00	56.95	-0.05	55	1636
10:40:00	56.95	57.00	57.00	0	1	1581
10:39:24	56.95	57.00	57.00	0	1	1580
10:38:47	56.90	56.95	56.95	-0.05	1	1579
10:38:35	56.95	57.00	56.95	-0.05	1	1578
10:38:32	56.90	57.00	57.00	0	1	1577
10:38:26	56.90	56.95	56.95	-0.05	5	1576
10:38:18	56.90	56.95	56.95	-0.05	7	1571
10:37:52	56.90	56.95	56.95	-0.05	1	1564
10:37:38	56.90	56.95	56.90	-0.10	14	1563
10:37:17	56.90	56.95	56.95	-0.05	1	1549
10:37:15	56.90	56.95	56.95	-0.05	1	1548
10:36:47	56.90	56.95	56.90	-0.10	1	1547
10:36:23	56.90	56.95	56.95	-0.05	1	1546
10:35:22	56.90	56.95	56.95	-0.05	1	1545
10:35:20	56.90	56.95	56.95	-0.05	1	1544
10:35:12	56.90	56.95	56.95	-0.05	1	1543
10:35:11	56.90	56.95	56.95	-0.05	1	1542
10:33:15	56.90	56.95	56.95	-0.05	1	1541
10:33:05	56.90	56.95	56.95	-0.05	1	1540
10:33:03	56.90	56.95	56.90	-0.10	1	1539
10:31:29	56.85	56.90	56.90	-0.10	2	1538
10:31:29	56.85	56.90	56.90	-0.10	1	1536
10:31:09	56.85	56.90	56.90	-0.10	1	1535
10:30:59	56.85	56.90	56.90	-0.10	1	1534
10:30:22	56.85	56.90	56.85	-0.15	2	1533
10:30:10	56.80	56.85	56.85	-0.15	1	1531
10:29:56	56.80	56.85	56.85	-0.15	1	1530
10:29:53	56.80	56.85	56.85	-0.15	1	1529
10:29:46	56.80	56.85	56.85	-0.15	1	1528
10:29:40	56.80	56.85	56.85	-0.15	1	1527
10:29:35	56.80	56.85	56.85	-0.15	1	1526
10:29:32	56.80	56.85	56.85	-0.15	1	1525
10:29:26	56.80	56.85	56.85	-0.15	1	1524
10:29:19	56.80	56.85	56.85	-0.15	1	1523
10:29:00	56.80	56.85	56.85	-0.15	1	1522
10:28:55	56.80	56.85	56.85	-0.15	1	1521
10:28:53	56.80	56.85	56.85	-0.15	1	1520
10:28:49	56.80	56.85	56.85	-0.15	1	1519
10:28:34	56.80	56.85	56.85	-0.15	1	1518
10:28:25	56.80	56.85	56.80	-0.20	1	1517
10:28:19	56.80	56.85	56.85	-0.15	7	1516
10:28:17	56.80	56.85	56.85	-0.15	1	1509
10:28:11	56.80	56.85	56.85	-0.15	1	1508
10:27:45	56.80	56.85	56.85	-0.15	1	1507
10:27:30	56.80	56.85	56.85	-0.15	1	1506
10:26:58	56.80	56.85	56.85	-0.15	1	1505
10:26:47	56.80	56.85	56.85	-0.15	1	1504
10:26:46	56.80	56.85	56.85	-0.15	1	1503
10:26:41	56.80	56.85	56.85	-0.15	1	1502
10:26:32	56.80	56.85	56.85	-0.15	1	1501
10:26:17	56.80	56.85	56.85	-0.15	1	1500
10:25:37	56.80	56.85	56.85	-0.15	1	1499
10:25:33	56.80	56.85	56.85	-0.15	1	1498
10:25:09	56.80	56.85	56.85	-0.15	3	1497
10:25:03	56.80	56.85	56.85	-0.15	3	1494
10:24:40	56.80	56.85	56.85	-0.15	1	1491
10:24:33	56.85	56.90	56.85	-0.15	8	1490
10:24:32	56.85	56.90	56.90	-0.10	1	1482
10:24:26	56.85	56.90	56.90	-0.10	1	1481
10:24:17	56.85	56.90	56.85	-0.15	16	1480
10:24:17	56.85	56.90	56.85	-0.15	16	1464
10:23:51	56.85	56.90	56.90	-0.10	5	1448
10:23:28	56.80	56.90	56.90	-0.10	1	1443
10:23:20	56.80	56.85	56.85	-0.15	1	1442
10:22:34	56.80	56.90	56.90	-0.10	1	1441
10:22:24	56.80	56.90	56.90	-0.10	1	1440
10:21:57	56.80	56.90	56.90	-0.10	2	1439
10:21:20	56.80	56.90	56.90	-0.10	1	1437
10:20:53	56.80	56.90	56.90	-0.10	2	1436
10:20:35	56.80	56.90	56.90	-0.10	1	1434
10:20:28	56.80	56.85	56.85	-0.15	1	1433
10:20:24	56.85	56.90	56.85	-0.15	3	1432
10:20:16	56.85	56.90	56.90	-0.10	1	1429
10:19:12	56.80	56.90	56.90	-0.10	1	1428
10:19:11	56.80	56.85	56.85	-0.15	1	1427
10:18:37	56.80	56.85	56.85	-0.15	1	1426
10:18:22	56.80	56.85	56.85	-0.15	1	1425
10:18:20	56.80	56.85	56.85	-0.15	1	1424
10:18:15	56.80	56.85	56.85	-0.15	7	1423
10:18:08	56.80	56.85	56.85	-0.15	1	1416
10:17:50	56.80	56.85	56.80	-0.20	6	1415
10:17:34	56.80	56.85	56.80	-0.20	1	1409
10:17:23	56.80	56.85	56.85	-0.15	1	1408
10:17:20	56.80	56.85	56.85	-0.15	1	1407
10:17:04	56.80	56.85	56.85	-0.15	1	1406
10:17:02	56.85	56.90	56.85	-0.15	2	1405
10:16:54	56.85	56.90	56.90	-0.10	1	1403
10:16:16	56.80	56.90	56.90	-0.10	1	1402
10:16:00	56.80	56.90	56.90	-0.10	1	1401
10:15:48	56.85	56.90	56.85	-0.15	4	1400
10:14:57	56.85	56.90	56.90	-0.10	1	1396
10:14:49	56.85	56.90	56.90	-0.10	1	1395
10:14:09	56.85	56.90	56.90	-0.10	1	1394
10:13:53	56.85	56.90	56.90	-0.10	1	1393
10:13:45	56.80	56.90	56.90	-0.10	1	1392
10:13:33	56.80	56.90	56.90	-0.10	1	1391
10:13:06	56.80	56.90	56.90	-0.10	1	1390
10:12:49	56.80	56.90	56.90	-0.10	1	1389
10:12:13	56.85	56.90	56.85	-0.15	1	1388
10:12:03	56.80	56.90	56.90	-0.10	1	1387
10:11:45	56.80	56.90	56.90	-0.10	1	1386
10:10:45	56.80	56.90	56.90	-0.10	1	1385
10:10:44	56.85	56.90	56.85	-0.15	18	1384
10:10:40	56.85	56.90	56.90	-0.10	1	1366
10:10:40	56.85	56.90	56.90	-0.10	25	1365
10:10:21	56.80	56.85	56.85	-0.15	1	1340
10:10:20	56.80	56.85	56.80	-0.20	18	1339
10:09:57	56.80	56.90	56.90	-0.10	1	1321
10:09:45	56.85	56.90	56.85	-0.15	54	1320
10:09:36	56.85	56.90	56.90	-0.10	1	1266
10:08:55	56.85	56.90	56.90	-0.10	1	1265
10:08:51	56.85	56.90	56.90	-0.10	6	1264
10:08:44	56.85	56.90	56.90	-0.10	1	1258
10:08:32	56.85	56.90	56.90	-0.10	1	1257
10:08:25	56.85	56.95	56.95	-0.05	1	1256
10:08:22	56.90	56.95	56.90	-0.10	7	1255
10:08:20	56.90	56.95	56.95	-0.05	2	1248
10:08:06	56.85	56.90	56.90	-0.10	1	1246
10:08:03	56.90	56.95	56.90	-0.10	1	1245
10:07:57	56.90	56.95	56.90	-0.10	9	1244
10:07:51	56.85	56.95	56.95	-0.05	1	1235
10:07:28	56.85	56.95	56.95	-0.05	1	1234
10:07:10	56.90	56.95	56.90	-0.10	1	1233
10:06:54	56.85	56.90	56.90	-0.10	1	1232
10:06:40	56.85	56.95	56.95	-0.05	1	1231
10:06:30	56.85	56.90	56.90	-0.10	1	1230
10:06:28	56.90	56.95	56.90	-0.10	3	1229
10:06:24	56.90	56.95	56.95	-0.05	1	1226
10:06:23	56.90	56.95	56.90	-0.10	2	1225
10:05:51	56.90	56.95	56.95	-0.05	1	1223
10:05:45	56.90	56.95	56.95	-0.05	1	1222
10:05:29	56.85	56.90	56.90	-0.10	1	1221
10:05:25	56.90	56.95	56.90	-0.10	1	1220
10:05:20	56.85	56.90	56.90	-0.10	1	1219
10:05:20	56.85	56.90	56.90	-0.10	1	1218
10:05:17	56.85	56.90	56.90	-0.10	1	1217
10:05:11	56.85	56.90	56.90	-0.10	1	1216
10:05:09	56.85	56.90	56.85	-0.15	1	1215
10:04:57	56.85	56.90	56.90	-0.10	1	1214
10:04:38	56.85	56.90	56.90	-0.10	1	1213
10:04:27	56.85	56.90	56.90	-0.10	1	1212
10:04:19	56.85	56.90	56.90	-0.10	1	1211
10:04:17	56.85	56.90	56.90	-0.10	1	1210
10:04:16	56.85	56.90	56.90	-0.10	1	1209
10:04:12	56.85	56.90	56.90	-0.10	1	1208
10:04:05	56.85	56.90	56.90	-0.10	1	1207
10:03:55	56.85	56.90	56.90	-0.10	1	1206
10:03:43	56.85	56.90	56.90	-0.10	1	1205
10:03:38	56.85	56.90	56.90	-0.10	1	1204
10:03:19	56.85	56.90	56.90	-0.10	1	1203
10:03:12	56.85	56.90	56.90	-0.10	1	1202
10:03:10	56.85	56.90	56.90	-0.10	1	1201
10:02:45	56.85	56.90	56.90	-0.10	1	1200
10:02:39	56.85	56.90	56.90	-0.10	1	1199
10:02:32	56.85	56.90	56.90	-0.10	1	1198
10:02:12	56.85	56.90	56.90	-0.10	3	1197
10:02:08	56.85	56.90	56.90	-0.10	1	1194
10:01:33	56.85	56.90	56.90	-0.10	1	1193
10:01:17	56.85	56.90	56.90	-0.10	1	1192
10:01:14	56.85	56.90	56.90	-0.10	1	1191
10:01:04	56.85	56.90	56.90	-0.10	1	1190
10:00:47	56.85	56.90	56.90	-0.10	1	1189
10:00:45	56.85	56.90	56.90	-0.10	1	1188
10:00:22	56.85	56.90	56.90	-0.10	1	1187
10:00:00	56.85	56.90	56.90	-0.10	1	1186
09:59:27	56.85	56.90	56.90	-0.10	1	1185
09:59:27	56.85	56.90	56.90	-0.10	1	1184
09:59:26	56.85	56.90	56.90	-0.10	1	1183
09:59:15	56.85	56.90	56.90	-0.10	1	1182
09:58:18	56.85	56.90	56.90	-0.10	7	1181
09:58:16	56.85	56.90	56.85	-0.15	1	1174
09:57:29	56.85	56.90	56.85	-0.15	1	1173
09:57:20	56.85	56.90	56.90	-0.10	1	1172
09:56:31	56.85	56.90	56.90	-0.10	1	1171
09:56:19	56.85	56.90	56.90	-0.10	3	1170
09:56:19	56.85	56.90	56.90	-0.10	1	1167
09:55:46	56.90	56.95	56.90	-0.10	18	1166
09:55:36	56.85	56.95	56.95	-0.05	1	1148
09:55:17	56.90	56.95	56.90	-0.10	36	1147
09:55:14	56.90	56.95	56.95	-0.05	1	1111
09:55:00	56.90	56.95	56.95	-0.05	1	1110
09:53:12	56.90	56.95	56.95	-0.05	4	1109
09:53:08	56.90	56.95	56.95	-0.05	1	1105
09:53:02	56.90	56.95	56.90	-0.10	2	1104
09:52:31	56.90	57.00	56.90	-0.10	3	1102
09:52:22	56.95	57.00	56.95	-0.05	12	1099
09:52:17	56.90	56.95	56.95	-0.05	5	1087
09:51:46	56.90	57.00	57.00	0	1	1082
09:51:31	56.90	56.95	56.95	-0.05	1	1081
09:51:20	56.90	57.00	57.00	0	5	1080
09:51:01	56.90	57.00	57.00	0	1	1075
09:50:47	56.90	57.00	56.90	-0.10	10	1074
09:50:28	56.90	57.00	56.90	-0.10	4	1064
09:50:04	56.95	57.00	56.95	-0.05	8	1060
09:50:00	56.95	57.00	57.00	0	1	1052
09:49:42	56.90	57.00	57.00	0	1	1051
09:49:11	56.95	57.00	57.00	0	8	1050
09:48:56	56.90	57.00	57.00	0	1	1042
09:48:46	56.90	56.95	56.95	-0.05	1	1041
09:48:34	56.90	56.95	56.95	-0.05	1	1040
09:48:25	56.90	56.95	56.95	-0.05	7	1039
09:47:59	56.90	56.95	56.95	-0.05	1	1032
09:47:48	56.90	56.95	56.95	-0.05	1	1031
09:47:47	56.90	56.95	56.95	-0.05	1	1030
09:46:49	56.90	56.95	56.95	-0.05	1	1029
09:46:46	56.90	56.95	56.95	-0.05	2	1028
09:46:39	56.90	56.95	56.95	-0.05	1	1026
09:46:37	56.90	56.95	56.90	-0.10	2	1025
09:46:37	56.90	56.95	56.95	-0.05	10	1023
09:46:27	56.90	56.95	56.95	-0.05	1	1013
09:45:38	56.90	56.95	56.95	-0.05	1	1012
09:45:19	56.90	56.95	56.95	-0.05	1	1011
09:45:00	56.90	56.95	56.95	-0.05	1	1010
09:44:43	56.90	56.95	56.95	-0.05	1	1009
09:44:43	56.90	56.95	56.95	-0.05	1	1008
09:43:53	56.90	56.95	56.90	-0.10	1	1007
09:43:27	56.90	56.95	56.95	-0.05	1	1006
09:42:37	56.90	56.95	56.95	-0.05	1	1005
09:41:49	56.90	56.95	56.90	-0.10	1	1004
09:41:31	56.90	56.95	56.95	-0.05	1	1003
09:41:16	56.85	56.90	56.90	-0.10	2	1002
09:40:31	56.85	56.95	56.95	-0.05	1	1000
09:40:03	56.90	56.95	56.90	-0.10	21	999
09:39:08	56.85	56.90	56.90	-0.10	57	978
09:38:59	56.85	56.90	56.90	-0.10	2	921
09:38:25	56.85	56.90	56.90	-0.10	1	919
09:38:17	56.80	56.85	56.85	-0.15	7	918
09:38:05	56.80	56.85	56.85	-0.15	1	911
09:37:40	56.80	56.85	56.85	-0.15	1	910
09:37:20	56.75	56.80	56.80	-0.20	2	909
09:37:03	56.75	56.80	56.80	-0.20	1	907
09:37:01	56.80	56.85	56.80	-0.20	7	906
09:36:19	56.80	56.85	56.85	-0.15	1	899
09:35:51	56.80	56.85	56.80	-0.20	2	898
09:35:46	56.80	56.85	56.80	-0.20	1	896
09:35:22	56.80	56.85	56.85	-0.15	1	895
09:35:10	56.75	56.80	56.85	-0.15	2	894
09:35:10	56.75	56.80	56.80	-0.20	1	892
09:35:08	56.80	56.85	56.80	-0.20	2	891
09:35:08	56.80	56.85	56.85	-0.15	1	889
09:35:01	56.80	56.85	56.85	-0.15	1	888
09:34:54	56.80	56.85	56.85	-0.15	1	887
09:34:17	56.80	56.85	56.85	-0.15	2	886
09:34:12	56.80	56.85	56.85	-0.15	1	884
09:33:50	56.75	56.85	56.85	-0.15	1	883
09:33:20	56.75	56.85	56.85	-0.15	1	882
09:33:17	56.75	56.80	56.80	-0.20	1	881
09:33:09	56.75	56.80	56.80	-0.20	47	880
09:32:28	56.70	56.75	56.75	-0.25	1	833
09:32:24	56.75	56.80	56.75	-0.25	19	832
09:32:06	56.75	56.80	56.80	-0.20	1	813
09:32:00	56.75	56.80	56.80	-0.20	1	812
09:31:55	56.80	56.85	56.80	-0.20	1	811
09:31:44	56.80	56.85	56.80	-0.20	10	810
09:31:15	56.80	56.85	56.80	-0.20	1	800
09:31:08	56.80	56.85	56.85	-0.15	1	799
09:30:58	56.80	56.85	56.85	-0.15	1	798
09:30:37	56.75	56.85	56.85	-0.15	1	797
09:30:36	56.75	56.80	56.80	-0.20	1	796
09:30:35	56.80	56.85	56.80	-0.20	19	795
09:30:34	56.80	56.85	56.80	-0.20	3	776
09:30:33	56.80	56.85	56.85	-0.15	1	773
09:30:21	56.80	56.85	56.85	-0.15	2	772
09:30:13	56.80	56.85	56.85	-0.15	2	770
09:30:01	56.80	56.85	56.85	-0.15	1	768
09:29:28	56.80	56.85	56.85	-0.15	2	767
09:29:27	56.80	56.85	56.85	-0.15	2	765
09:29:05	56.80	56.85	56.85	-0.15	1	763
09:28:57	56.80	56.85	56.85	-0.15	1	762
09:28:49	56.80	56.85	56.85	-0.15	1	761
09:28:45	56.80	56.85	56.85	-0.15	1	760
09:28:30	56.80	56.85	56.85	-0.15	7	759
09:28:14	56.80	56.85	56.80	-0.20	5	752
09:27:57	56.80	56.85	56.85	-0.15	1	747
09:27:36	56.75	56.80	56.80	-0.20	1	746
09:27:29	56.75	56.80	56.80	-0.20	2	745
09:27:06	56.75	56.80	56.80	-0.20	2	743
09:26:56	56.70	56.75	56.75	-0.25	1	741
09:26:54	56.70	56.75	56.75	-0.25	1	740
09:26:54	56.70	56.75	56.75	-0.25	1	739
09:26:52	56.75	56.80	56.75	-0.25	7	738
09:26:47	56.75	56.80	56.80	-0.20	1	731
09:26:40	56.75	56.80	56.75	-0.25	10	730
09:26:17	56.75	56.80	56.75	-0.25	1	720
09:25:47	56.75	56.80	56.75	-0.25	5	719
09:25:33	56.75	56.80	56.80	-0.20	3	714
09:25:29	56.75	56.80	56.75	-0.25	5	711
09:25:10	56.80	56.85	56.80	-0.20	3	706
09:25:00	56.75	56.80	56.80	-0.20	2	703
09:24:53	56.75	56.80	56.80	-0.20	1	701
09:24:29	56.75	56.80	56.80	-0.20	1	700
09:24:08	56.75	56.80	56.80	-0.20	1	699
09:23:51	56.75	56.85	56.85	-0.15	1	698
09:23:46	56.80	56.85	56.80	-0.20	2	697
09:23:41	56.80	56.85	56.80	-0.20	1	695
09:23:35	56.75	56.85	56.85	-0.15	1	694
09:23:30	56.75	56.85	56.85	-0.15	6	693
09:23:22	56.75	56.85	56.75	-0.25	32	687
09:23:15	56.80	56.85	56.80	-0.20	2	655
09:23:09	56.75	56.80	56.80	-0.20	1	653
09:23:08	56.75	56.80	56.80	-0.20	1	652
09:23:07	56.75	56.80	56.80	-0.20	1	651
09:23:03	56.75	56.80	56.80	-0.20	1	650
09:22:57	56.80	56.85	56.80	-0.20	50	649
09:22:26	56.80	56.85	56.85	-0.15	1	599
09:22:25	56.80	56.85	56.85	-0.15	1	598
09:22:10	56.85	56.90	56.85	-0.15	1	597
09:22:06	56.80	56.90	56.80	-0.20	61	596
09:21:51	56.85	56.90	56.85	-0.15	1	535
09:21:31	56.85	56.90	56.85	-0.15	78	534
09:21:06	56.85	56.90	56.90	-0.10	1	456
09:20:57	56.90	56.95	56.90	-0.10	1	455
09:20:56	56.90	56.95	56.90	-0.10	5	454
09:20:49	56.90	56.95	56.95	-0.05	2	449
09:20:04	56.90	56.95	56.90	-0.10	41	447
09:19:58	56.90	56.95	56.95	-0.05	1	406
09:19:52	56.90	56.95	56.95	-0.05	1	405
09:19:44	56.90	56.95	56.95	-0.05	1	404
09:19:20	56.90	56.95	56.95	-0.05	2	403
09:19:18	56.90	56.95	56.95	-0.05	1	401
09:19:11	56.90	56.95	56.95	-0.05	1	400
09:19:03	56.90	56.95	56.95	-0.05	1	399
09:18:31	56.90	56.95	56.95	-0.05	7	398
09:18:13	56.90	56.95	56.90	-0.10	11	391
09:18:09	56.90	56.95	56.95	-0.05	1	380
09:18:08	56.90	56.95	56.95	-0.05	1	379
09:18:05	56.90	56.95	56.90	-0.10	1	378
09:18:02	56.90	56.95	56.95	-0.05	4	377
09:17:32	56.90	56.95	56.95	-0.05	1	373
09:17:28	56.90	56.95	56.95	-0.05	2	372
09:16:40	56.90	56.95	56.95	-0.05	1	370
09:16:34	56.90	56.95	56.95	-0.05	1	369
09:16:26	56.90	56.95	56.95	-0.05	1	368
09:16:21	56.90	56.95	56.95	-0.05	10	367
09:16:17	56.90	56.95	56.95	-0.05	1	357
09:16:13	56.90	56.95	56.95	-0.05	1	356
09:16:05	56.90	56.95	56.90	-0.10	1	355
09:15:53	56.90	56.95	56.95	-0.05	1	354
09:15:52	56.90	56.95	56.95	-0.05	1	353
09:15:46	56.90	56.95	56.90	-0.10	3	352
09:15:36	56.90	56.95	56.95	-0.05	1	349
09:15:27	56.90	56.95	56.95	-0.05	1	348
09:15:00	56.90	56.95	56.95	-0.05	1	347
09:14:35	56.90	56.95	56.95	-0.05	1	346
09:14:21	56.90	56.95	56.90	-0.10	1	345
09:14:17	56.90	56.95	56.90	-0.10	1	344
09:14:10	56.90	56.95	56.90	-0.10	6	343
09:14:03	56.90	56.95	56.90	-0.10	1	337
09:14:01	56.90	56.95	56.95	-0.05	1	336
09:13:06	56.85	56.90	56.90	-0.10	1	335
09:12:55	56.80	56.85	56.85	-0.15	11	334
09:12:55	56.85	56.90	56.85	-0.15	20	323
09:12:41	56.85	56.90	56.90	-0.10	1	303
09:12:18	56.85	56.90	56.90	-0.10	8	302
09:12:11	56.90	56.95	56.90	-0.10	12	294
09:11:57	56.90	56.95	56.95	-0.05	1	282
09:10:13	56.95	57.00	56.95	-0.05	5	281
09:10:10	56.90	57.00	57.00	0	66	276
09:09:57	56.90	56.95	56.95	-0.05	5	210
09:09:56	56.95	57.00	56.95	-0.05	5	205
09:09:07	56.90	57.00	57.00	0	1	200
09:09:07	56.90	57.00	57.00	0	10	199
09:08:51	56.90	57.00	57.00	0	1	189
09:08:25	56.90	57.00	57.00	0	4	188
09:08:19	56.90	57.00	57.00	0	1	184
09:07:11	56.95	57.00	57.00	0	1	183
09:06:48	56.95	57.00	57.00	0	1	182
09:06:10	56.95	57.00	57.00	0	2	181
09:06:06	56.95	57.05	56.95	-0.05	10	179
09:05:48	56.95	57.05	56.95	-0.05	1	169
09:05:47	57.00	57.05	57.00	0	52	168
09:04:10	57.00	57.05	57.05	+0.05	1	116
09:03:03	57.00	57.05	57.05	+0.05	2	115
09:03:02	57.00	57.05	57.00	0	1	113
09:03:02	57.00	57.05	57.05	+0.05	1	112
09:02:45	57.00	57.05	57.05	+0.05	1	111
09:02:36	57.00	57.05	57.05	+0.05	1	110
09:02:29	57.00	57.05	57.05	+0.05	1	109
09:02:28	57.00	57.05	57.05	+0.05	1	108
09:02:19	57.00	57.05	57.05	+0.05	1	107
09:02:17	57.00	57.05	57.00	0	3	106
09:02:17	--	--	57.00	0	75	103

　

其他人也逛...

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome 購物儲值6, 000元

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

13-inch MacBook Air: Apple M2 chip with 8-core CPU and 8-core GPU, 256GB - Space Grey

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

aibo Type-C To Type-C 數位顯示PD100W編織快充線

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值100, 000元

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

MyCard 5000點虛擬點數卡

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

中航透過子公司持續買進中菲行 ...

【台股盤中】走勢震盪翻紅聯發...

我的自選股

即時重大訊息

‧台積電ADR7日下跌1.72美元跌幅1...
‧【能源盤後】小跌☆
‧【歐股盤後】收高☆

加密貨幣

比特幣BTC	62917.12	-244.83	-0.39%
以太幣ETH	3032.09	-30.64	-1.00%
瑞波幣XRP	0.526501	-0.01	-2.60%
比特幣現金BCH	464.48	-8.88	-1.88%
萊特幣LTC	79.97	-0.82	-1.01%
卡達幣ADA	0.441820	-0.01	-2.74%
波場幣TRX	0.121457	0.00	2.34%
恆星幣XLM	0.107842	0.00	-1.83%

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。