最新[公告] 路易莎咖啡:本公司從事衍生性商品交易達所訂個別契約損失上限熱門[公告] 泰霖:公告本公司名稱由「印鉐事業股份有限公司」更名為「泰霖事業股份有限公司」，公告期間：113年11月21日至114年02月20日

更新報價

統一FANG+ (00757) ETF 上市

104.10 ▼-3.50 -3.25% 4.08億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-3.50	3,909	104.00	87	104.10	25	104.20	105.10	104.00	107.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
10:55:52	104.00	104.10	104.10	-3.50	1	3920
10:55:51	104.00	104.10	104.10	-3.50	1	3919
10:55:39	104.00	104.10	104.10	-3.50	1	3918
10:55:27	104.00	104.10	104.00	-3.60	1	3917
10:55:10	104.00	104.10	104.00	-3.60	6	3916
10:55:07	104.00	104.10	104.10	-3.50	1	3910
10:55:00	104.00	104.10	104.10	-3.50	1	3909
10:54:56	104.00	104.05	104.05	-3.55	1	3908
10:54:50	104.00	104.05	104.05	-3.55	1	3907
10:54:07	104.00	104.10	104.10	-3.50	5	3906
10:53:57	104.00	104.10	104.00	-3.60	1	3901
10:53:56	104.00	104.10	104.10	-3.50	1	3900
10:53:50	104.00	104.10	104.10	-3.50	1	3899
10:53:41	104.00	104.10	104.00	-3.60	1	3898
10:53:16	104.05	104.10	104.00	-3.60	3	3897
10:53:16	104.05	104.10	104.05	-3.55	3	3894
10:53:13	104.05	104.10	104.05	-3.55	2	3891
10:53:02	104.05	104.10	104.10	-3.50	1	3889
10:53:00	104.05	104.10	104.10	-3.50	1	3888
10:52:34	104.05	104.10	104.05	-3.55	10	3887
10:52:30	104.05	104.10	104.10	-3.50	1	3877
10:52:08	104.05	104.10	104.10	-3.50	1	3876
10:51:57	104.05	104.10	104.10	-3.50	2	3875
10:51:37	104.05	104.10	104.10	-3.50	1	3873
10:51:24	104.05	104.10	104.10	-3.50	1	3872
10:51:23	104.05	104.10	104.10	-3.50	1	3871
10:51:21	104.05	104.10	104.05	-3.55	6	3870
10:51:14	104.05	104.10	104.10	-3.50	1	3864
10:51:01	104.10	104.15	104.10	-3.50	1	3863
10:51:00	104.05	104.15	104.15	-3.45	1	3862
10:50:41	104.05	104.15	104.15	-3.45	1	3861
10:50:26	104.05	104.15	104.15	-3.45	1	3860
10:50:21	104.10	104.15	104.10	-3.50	1	3859
10:50:06	104.15	104.20	104.15	-3.45	1	3858
10:50:05	104.10	104.20	104.10	-3.50	31	3857
10:50:05	104.15	104.20	104.15	-3.45	1	3826
10:49:48	104.15	104.20	104.15	-3.45	1	3825
10:49:32	104.15	104.20	104.20	-3.40	1	3824
10:49:27	104.10	104.20	104.10	-3.50	6	3823
10:49:24	104.10	104.20	104.20	-3.40	1	3817
10:49:18	104.15	104.20	104.15	-3.45	3	3816
10:48:58	104.15	104.25	104.25	-3.35	2	3813
10:48:38	104.15	104.25	104.25	-3.35	1	3811
10:48:20	104.15	104.25	104.25	-3.35	1	3810
10:48:13	104.15	104.20	104.20	-3.40	1	3809
10:48:00	104.15	104.20	104.20	-3.40	1	3808
10:47:44	104.15	104.25	104.25	-3.35	1	3807
10:47:32	104.15	104.25	104.10	-3.50	2	3806
10:47:32	104.15	104.25	104.15	-3.45	4	3804
10:47:20	104.15	104.25	104.25	-3.35	2	3800
10:47:12	104.15	104.25	104.25	-3.35	1	3798
10:47:00	104.15	104.25	104.25	-3.35	1	3797
10:46:51	104.10	104.15	104.15	-3.45	1	3796
10:46:50	104.10	104.15	104.15	-3.45	1	3795
10:46:30	104.10	104.15	104.15	-3.45	1	3794
10:46:19	104.10	104.15	104.15	-3.45	1	3793
10:46:10	104.15	104.25	104.15	-3.45	2	3792
10:46:04	104.15	104.25	104.25	-3.35	1	3790
10:46:03	104.15	104.25	104.25	-3.35	1	3789
10:46:01	104.15	104.25	104.25	-3.35	1	3788
10:46:00	104.15	104.25	104.25	-3.35	1	3787
10:45:38	104.20	104.25	104.15	-3.45	1	3786
10:45:38	104.20	104.25	104.20	-3.40	5	3785
10:45:24	104.15	104.20	104.20	-3.40	1	3780
10:45:20	104.15	104.25	104.25	-3.35	17	3779
10:45:08	104.15	104.20	104.20	-3.40	1	3762
10:45:00	104.15	104.20	104.20	-3.40	1	3761
10:44:53	104.10	104.15	104.15	-3.45	7	3760
10:44:51	104.10	104.15	104.15	-3.45	1	3753
10:44:45	104.15	104.20	104.15	-3.45	12	3752
10:44:41	104.15	104.20	104.20	-3.40	1	3740
10:44:14	104.15	104.25	104.25	-3.35	1	3739
10:43:43	104.20	104.25	104.15	-3.45	3	3738
10:43:43	104.20	104.25	104.20	-3.40	3	3735
10:43:20	104.20	104.25	104.25	-3.35	1	3732
10:43:06	104.20	104.25	104.25	-3.35	1	3731
10:43:00	104.20	104.25	104.25	-3.35	1	3730
10:42:48	104.20	104.25	104.25	-3.35	1	3729
10:42:45	104.20	104.25	104.25	-3.35	1	3728
10:42:44	104.20	104.25	104.20	-3.40	1	3727
10:42:26	104.20	104.25	104.25	-3.35	1	3726
10:42:00	104.15	104.30	104.30	-3.30	1	3725
10:41:54	104.15	104.25	104.25	-3.35	1	3724
10:41:49	104.20	104.25	104.15	-3.45	3	3723
10:41:49	104.20	104.25	104.20	-3.40	3	3720
10:41:37	104.20	104.25	104.25	-3.35	1	3717
10:41:00	104.20	104.25	104.25	-3.35	1	3716
10:40:59	104.20	104.25	104.20	-3.40	1	3715
10:40:49	104.20	104.25	104.20	-3.40	1	3714
10:40:46	104.20	104.25	104.25	-3.35	1	3713
10:40:43	104.20	104.25	104.25	-3.35	1	3712
10:40:37	104.20	104.30	104.20	-3.40	2	3711
10:40:36	104.20	104.25	104.25	-3.35	1	3709
10:40:30	104.20	104.25	104.25	-3.35	1	3708
10:39:54	104.20	104.25	104.15	-3.45	3	3707
10:39:54	104.20	104.25	104.20	-3.40	3	3704
10:39:49	104.20	104.30	104.30	-3.30	1	3701
10:39:34	104.20	104.25	104.20	-3.40	17	3700
10:39:34	104.20	104.25	104.20	-3.40	150	3683
10:39:20	104.25	104.30	104.25	-3.35	2	3533
10:39:19	104.25	104.30	104.25	-3.35	43	3531
10:39:00	104.25	104.30	104.30	-3.30	1	3488
10:39:00	104.25	104.30	104.30	-3.30	1	3487
10:38:55	104.25	104.30	104.30	-3.30	1	3486
10:38:28	104.30	104.35	104.30	-3.30	1	3485
10:38:23	104.25	104.30	104.30	-3.30	1	3484
10:38:13	104.30	104.35	104.30	-3.30	2	3483
10:38:01	104.25	104.35	104.35	-3.25	1	3481
10:38:00	104.30	104.35	104.25	-3.35	2	3480
10:38:00	104.30	104.35	104.30	-3.30	4	3478
10:37:57	104.30	104.35	104.30	-3.30	1	3474
10:37:52	104.30	104.35	104.35	-3.25	1	3473
10:37:30	104.30	104.35	104.35	-3.25	1	3472
10:37:17	104.30	104.40	104.40	-3.20	1	3471
10:37:16	104.35	104.40	104.35	-3.25	1	3470
10:37:13	104.30	104.35	104.35	-3.25	1	3469
10:36:51	104.30	104.40	104.40	-3.20	20	3468
10:36:46	104.30	104.35	104.35	-3.25	2	3448
10:36:41	104.30	104.40	104.40	-3.20	1	3446
10:36:19	104.25	104.40	104.40	-3.20	1	3445
10:36:10	104.25	104.40	104.40	-3.20	1	3444
10:36:05	104.30	104.40	104.25	-3.35	2	3443
10:36:05	104.30	104.40	104.30	-3.30	4	3441
10:36:00	104.30	104.40	104.40	-3.20	1	3437
10:35:27	104.30	104.40	104.40	-3.20	1	3436
10:35:25	104.30	104.40	104.40	-3.20	1	3435
10:35:08	104.30	104.40	104.30	-3.30	1	3434
10:35:00	104.30	104.40	104.40	-3.20	1	3433
10:34:37	104.25	104.40	104.25	-3.35	1	3432
10:34:31	104.25	104.30	104.30	-3.30	1	3431
10:34:10	104.30	104.40	104.25	-3.35	5	3430
10:34:10	104.30	104.40	104.30	-3.30	1	3425
10:34:07	104.30	104.40	104.30	-3.30	2	3424
10:34:01	104.25	104.30	104.30	-3.30	1	3422
10:34:00	104.25	104.30	104.30	-3.30	1	3421
10:33:58	104.25	104.30	104.30	-3.30	1	3420
10:33:55	104.25	104.30	104.30	-3.30	1	3419
10:33:37	104.25	104.30	104.30	-3.30	1	3418
10:32:53	104.25	104.30	104.25	-3.35	1	3417
10:32:51	104.25	104.30	104.30	-3.30	1	3416
10:32:16	104.25	104.30	104.25	-3.35	6	3415
10:31:54	104.25	104.30	104.30	-3.30	1	3409
10:31:47	104.30	104.40	104.30	-3.30	3	3408
10:31:46	104.30	104.40	104.40	-3.20	1	3405
10:31:41	104.30	104.40	104.40	-3.20	1	3404
10:31:37	104.35	104.40	104.35	-3.25	1	3403
10:31:30	104.35	104.40	104.40	-3.20	1	3402
10:31:00	104.25	104.35	104.35	-3.25	1	3401
10:31:00	104.25	104.35	104.35	-3.25	1	3400
10:31:00	104.25	104.35	104.35	-3.25	1	3399
10:30:48	104.25	104.35	104.25	-3.35	2	3398
10:30:21	104.30	104.40	104.25	-3.35	2	3396
10:30:21	104.30	104.40	104.30	-3.30	4	3394
10:30:20	104.30	104.40	104.40	-3.20	17	3390
10:30:09	104.30	104.45	104.45	-3.15	1	3373
10:30:06	104.30	104.45	104.45	-3.15	1	3372
10:29:34	104.30	104.45	104.45	-3.15	1	3371
10:29:12	104.25	104.30	104.30	-3.30	1	3370
10:29:00	104.25	104.30	104.30	-3.30	1	3369
10:28:48	104.30	104.45	104.30	-3.30	2	3368
10:28:36	104.30	104.45	104.30	-3.30	2	3366
10:28:27	104.35	104.40	104.30	-3.30	5	3364
10:28:27	104.35	104.40	104.35	-3.25	1	3359
10:28:24	104.35	104.40	104.40	-3.20	1	3358
10:28:13	104.40	104.45	104.40	-3.20	1	3357
10:28:06	104.35	104.40	104.40	-3.20	1	3356
10:27:30	104.30	104.45	104.45	-3.15	1	3355
10:27:21	104.30	104.45	104.45	-3.15	1	3354
10:26:36	104.25	104.50	104.50	-3.10	1	3353
10:26:32	104.35	104.50	104.30	-3.30	3	3352
10:26:32	104.35	104.50	104.35	-3.25	3	3349
10:26:23	104.35	104.50	104.35	-3.25	1	3346
10:26:02	104.35	104.50	104.35	-3.25	1	3345
10:26:01	104.35	104.45	104.45	-3.15	1	3344
10:26:00	104.35	104.45	104.45	-3.15	1	3343
10:25:48	104.35	104.50	104.50	-3.10	1	3342
10:25:46	104.35	104.50	104.50	-3.10	1	3341
10:25:46	104.35	104.50	104.50	-3.10	1	3340
10:25:43	104.35	104.50	104.50	-3.10	1	3339
10:25:41	104.35	104.50	104.50	-3.10	1	3338
10:25:09	104.30	104.50	104.50	-3.10	1	3337
10:24:59	104.25	104.50	104.50	-3.10	1	3336
10:24:57	104.30	104.50	104.30	-3.30	5	3335
10:24:50	104.30	104.50	104.50	-3.10	1	3330
10:24:50	104.30	104.40	104.40	-3.20	4	3329
10:24:48	104.30	104.40	104.40	-3.20	1	3325
10:24:38	104.35	104.40	104.30	-3.30	5	3324
10:24:38	104.35	104.40	104.35	-3.25	1	3319
10:24:25	104.35	104.40	104.40	-3.20	1	3318
10:24:19	104.35	104.40	104.40	-3.20	1	3317
10:24:11	104.35	104.40	104.40	-3.20	1	3316
10:24:00	104.30	104.40	104.40	-3.20	1	3315
10:23:59	104.30	104.40	104.40	-3.20	1	3314
10:23:55	104.35	104.40	104.35	-3.25	20	3313
10:23:35	104.35	104.45	104.45	-3.15	1	3293
10:23:05	104.35	104.45	104.45	-3.15	1	3292
10:23:03	104.35	104.45	104.35	-3.25	2	3291
10:23:00	104.35	104.45	104.45	-3.15	1	3289
10:22:57	104.25	104.45	104.45	-3.15	1	3288
10:22:53	104.25	104.45	104.25	-3.35	3	3287
10:22:50	104.25	104.45	104.25	-3.35	1	3284
10:22:43	104.30	104.45	104.25	-3.35	1	3283
10:22:43	104.30	104.45	104.30	-3.30	5	3282
10:22:41	104.30	104.45	104.30	-3.30	1	3277
10:22:36	104.30	104.45	104.30	-3.30	1	3276
10:22:33	104.30	104.45	104.45	-3.15	1	3275
10:22:19	104.25	104.30	104.30	-3.30	4	3274
10:22:12	104.25	104.30	104.30	-3.30	1	3270
10:21:41	104.25	104.30	104.25	-3.35	8	3269
10:21:35	104.25	104.30	104.25	-3.35	1	3261
10:21:33	104.25	104.30	104.25	-3.35	11	3260
10:21:21	104.30	104.40	104.30	-3.30	44	3249
10:21:18	104.30	104.40	104.40	-3.20	1	3205
10:21:00	104.30	104.40	104.40	-3.20	1	3204
10:21:00	104.30	104.35	104.35	-3.25	1	3203
10:20:57	104.35	104.45	104.35	-3.25	1	3202
10:20:49	104.35	104.45	104.35	-3.25	6	3201
10:20:44	104.35	104.45	104.45	-3.15	1	3195
10:20:41	104.35	104.45	104.45	-3.15	1	3194
10:20:31	104.35	104.45	104.35	-3.25	3	3193
10:20:24	104.35	104.45	104.45	-3.15	1	3190
10:20:06	104.40	104.50	104.40	-3.20	1	3189
10:20:05	104.40	104.50	104.40	-3.20	1	3188
10:19:45	104.35	104.50	104.50	-3.10	1	3187
10:19:35	104.35	104.50	104.50	-3.10	1	3186
10:19:32	104.35	104.50	104.50	-3.10	1	3185
10:19:29	104.40	104.50	104.40	-3.20	11	3184
10:19:29	104.45	104.50	104.45	-3.15	1	3173
10:19:14	104.45	104.50	104.50	-3.10	1	3172
10:19:12	104.40	104.50	104.40	-3.20	30	3171
10:19:00	104.40	104.50	104.50	-3.10	1	3141
10:18:54	104.45	104.50	104.40	-3.20	5	3140
10:18:54	104.45	104.50	104.45	-3.15	1	3135
10:18:53	104.45	104.50	104.50	-3.10	1	3134
10:18:41	104.45	104.50	104.50	-3.10	1	3133
10:18:31	104.45	104.50	104.50	-3.10	1	3132
10:18:07	104.40	104.50	104.50	-3.10	2	3131
10:17:54	104.40	104.50	104.40	-3.20	1	3129
10:17:47	104.40	104.45	104.45	-3.15	1	3128
10:17:00	104.40	104.45	104.40	-3.20	6	3127
10:16:53	104.40	104.50	104.50	-3.10	1	3121
10:16:47	104.40	104.50	104.50	-3.10	1	3120
10:16:46	104.45	104.50	104.45	-3.15	1	3119
10:16:42	104.45	104.50	104.45	-3.15	1	3118
10:16:19	104.40	104.50	104.50	-3.10	1	3117
10:16:13	104.40	104.50	104.40	-3.20	1	3116
10:16:00	104.40	104.50	104.50	-3.10	1	3115
10:15:59	104.40	104.50	104.50	-3.10	1	3114
10:15:51	104.40	104.50	104.50	-3.10	1	3113
10:15:39	104.45	104.50	104.45	-3.15	3	3112
10:15:22	104.40	104.45	104.55	-3.05	6	3109
10:15:22	104.40	104.45	104.50	-3.10	8	3103
10:15:22	104.40	104.45	104.45	-3.15	3	3095
10:15:20	104.40	104.45	104.40	-3.20	5	3092
10:15:19	104.40	104.45	104.40	-3.20	1	3087
10:15:05	104.30	104.45	104.45	-3.15	1	3086
10:15:05	104.35	104.45	104.30	-3.30	1	3085
10:15:05	104.35	104.45	104.35	-3.25	5	3084
10:15:00	104.35	104.45	104.45	-3.15	1	3079
10:14:51	104.35	104.45	104.35	-3.25	18	3078
10:14:31	104.35	104.40	104.40	-3.20	1	3060
10:14:17	104.35	104.40	104.40	-3.20	1	3059
10:14:17	104.35	104.40	104.35	-3.25	1	3058
10:14:13	104.35	104.40	104.40	-3.20	1	3057
10:14:12	104.35	104.40	104.35	-3.25	52	3056
10:14:07	104.35	104.40	104.40	-3.20	1	3004
10:14:00	104.35	104.40	104.40	-3.20	1	3003
10:13:32	104.30	104.35	104.35	-3.25	9	3002
10:13:23	104.30	104.35	104.35	-3.25	1	2993
10:13:18	104.30	104.35	104.30	-3.30	2	2992
10:13:10	104.30	104.35	104.30	-3.30	6	2990
10:13:08	104.30	104.35	104.35	-3.25	20	2984
10:12:45	104.30	104.35	104.35	-3.25	1	2964
10:12:29	104.30	104.40	104.40	-3.20	1	2963
10:12:29	104.35	104.40	104.35	-3.25	1	2962
10:12:26	104.35	104.40	104.35	-3.25	1	2961
10:12:02	104.35	104.40	104.35	-3.25	19	2960
10:11:55	104.35	104.40	104.40	-3.20	1	2941
10:11:35	104.35	104.50	104.50	-3.10	1	2940
10:11:31	104.35	104.50	104.50	-3.10	1	2939
10:11:21	104.35	104.50	104.50	-3.10	1	2938
10:11:17	104.35	104.50	104.50	-3.10	1	2937
10:11:16	104.35	104.50	104.35	-3.25	6	2936
10:11:12	104.35	104.50	104.50	-3.10	1	2930
10:11:09	104.35	104.50	104.50	-3.10	2	2929
10:11:00	104.35	104.50	104.50	-3.10	1	2927
10:10:56	104.35	104.50	104.50	-3.10	3	2926
10:10:46	104.35	104.50	104.50	-3.10	12	2923
10:10:41	104.35	104.55	104.55	-3.05	1	2911
10:10:30	104.35	104.50	104.50	-3.10	1	2910
10:10:27	104.40	104.50	104.40	-3.20	20	2909
10:10:18	104.40	104.50	104.50	-3.10	1	2889
10:10:10	104.50	104.55	104.50	-3.10	1	2888
10:10:00	104.40	104.55	104.55	-3.05	1	2887
10:09:52	104.40	104.55	104.55	-3.05	1	2886
10:09:43	104.40	104.50	104.50	-3.10	1	2885
10:09:34	104.40	104.45	104.40	-3.20	7	2884
10:09:23	104.45	104.50	104.45	-3.15	1	2877
10:09:21	104.45	104.50	104.45	-3.15	6	2876
10:09:00	104.45	104.55	104.55	-3.05	1	2870
10:08:58	104.45	104.55	104.55	-3.05	1	2869
10:08:55	104.45	104.55	104.55	-3.05	1	2868
10:08:19	104.45	104.55	104.55	-3.05	2	2867
10:08:09	104.40	104.55	104.55	-3.05	4	2865
10:08:04	104.40	104.55	104.55	-3.05	1	2861
10:07:57	104.45	104.55	104.45	-3.15	14	2860
10:07:57	104.50	104.55	104.50	-3.10	1	2846
10:07:30	104.45	104.55	104.55	-3.05	1	2845
10:07:27	104.45	104.55	104.45	-3.15	6	2844
10:07:13	104.45	104.50	104.50	-3.10	1	2838
10:07:00	104.45	104.50	104.50	-3.10	1	2837
10:06:58	104.45	104.50	104.50	-3.10	1	2836
10:06:51	104.45	104.50	104.50	-3.10	1	2835
10:06:16	104.45	104.55	104.55	-3.05	1	2834
10:06:05	104.45	104.55	104.55	-3.05	2	2833
10:06:00	104.45	104.55	104.55	-3.05	1	2831
10:05:43	104.45	104.55	104.55	-3.05	1	2830
10:05:34	104.45	104.55	104.55	-3.05	1	2829
10:05:32	104.45	104.55	104.45	-3.15	6	2828
10:05:28	104.45	104.50	104.50	-3.10	1	2822
10:05:18	104.45	104.50	104.50	-3.10	1	2821
10:05:14	104.45	104.50	104.50	-3.10	1	2820
10:05:14	104.45	104.50	104.50	-3.10	1	2819
10:05:14	104.45	104.50	104.50	-3.10	1	2818
10:05:07	104.45	104.50	104.50	-3.10	1	2817
10:05:04	104.45	104.50	104.50	-3.10	1	2816
10:04:34	104.45	104.50	104.50	-3.10	1	2815
10:04:22	104.50	104.55	104.50	-3.10	2	2814
10:04:21	104.50	104.55	104.55	-3.05	1	2812
10:04:15	104.50	104.55	104.50	-3.10	2	2811
10:04:00	104.45	104.55	104.55	-3.05	1	2809
10:03:57	104.45	104.50	104.50	-3.10	1	2808
10:03:54	104.45	104.50	104.50	-3.10	1	2807
10:03:47	104.45	104.50	104.50	-3.10	4	2806
10:03:41	104.45	104.55	104.55	-3.05	1	2802
10:03:40	104.45	104.55	104.55	-3.05	1	2801
10:03:38	104.50	104.55	104.50	-3.10	9	2800
10:03:38	104.50	104.55	104.50	-3.10	6	2791
10:03:36	104.50	104.55	104.55	-3.05	1	2785
10:03:27	104.50	104.60	104.60	-3.00	1	2784
10:03:05	104.50	104.60	104.60	-3.00	1	2783
10:02:46	104.50	104.60	104.60	-3.00	1	2782
10:02:40	104.55	104.60	104.55	-3.05	1	2781
10:02:28	104.50	104.60	104.50	-3.10	1	2780
10:01:52	104.50	104.60	104.60	-3.00	1	2779
10:01:43	104.55	104.60	104.50	-3.10	5	2778
10:01:43	104.55	104.60	104.55	-3.05	1	2773
10:01:40	104.55	104.60	104.60	-3.00	1	2772
10:01:03	104.50	104.60	104.60	-3.00	1	2771
10:01:00	104.50	104.60	104.60	-3.00	1	2770
10:00:59	104.55	104.60	104.55	-3.05	2	2769
10:00:53	104.55	104.60	104.60	-3.00	1	2767
10:00:50	104.55	104.60	104.60	-3.00	1	2766
10:00:38	104.60	104.65	104.60	-3.00	5	2765
10:00:23	104.55	104.60	104.65	-2.95	8	2760
10:00:23	104.55	104.60	104.60	-3.00	9	2752
10:00:11	104.55	104.60	104.55	-3.05	3	2743
10:00:10	104.55	104.60	104.60	-3.00	3	2740
10:00:09	104.55	104.60	104.60	-3.00	1	2737
10:00:01	104.55	104.60	104.60	-3.00	1	2736
09:59:49	104.55	104.60	104.55	-3.05	6	2735
09:59:24	104.55	104.60	104.60	-3.00	1	2729
09:59:20	104.55	104.60	104.60	-3.00	1	2728
09:59:17	104.55	104.60	104.60	-3.00	1	2727
09:59:15	104.55	104.60	104.60	-3.00	1	2726
09:59:00	104.55	104.60	104.60	-3.00	1	2725
09:59:00	104.55	104.60	104.60	-3.00	1	2724
09:58:41	104.55	104.60	104.60	-3.00	1	2723
09:58:22	104.55	104.60	104.60	-3.00	1	2722
09:58:18	104.55	104.60	104.60	-3.00	1	2721
09:58:12	104.50	104.55	104.55	-3.05	1	2720
09:57:54	104.50	104.55	104.50	-3.10	6	2719
09:57:28	104.50	104.55	104.55	-3.05	1	2713
09:57:11	104.50	104.60	104.50	-3.10	1	2712
09:57:02	104.50	104.60	104.50	-3.10	20	2711
09:57:01	104.50	104.60	104.50	-3.10	29	2691
09:56:56	104.55	104.60	104.55	-3.05	1	2662
09:56:54	104.55	104.60	104.55	-3.05	5	2661
09:56:41	104.55	104.60	104.55	-3.05	1	2656
09:56:39	104.55	104.60	104.60	-3.00	1	2655
09:56:29	104.55	104.60	104.60	-3.00	1	2654
09:56:00	104.50	104.60	104.50	-3.10	5	2653
09:56:00	104.50	104.60	104.60	-3.00	1	2648
09:55:59	104.55	104.60	104.55	-3.05	1	2647
09:55:56	104.55	104.60	104.60	-3.00	10	2646
09:55:45	104.50	104.65	104.65	-2.95	1	2636
09:55:39	104.50	104.65	104.50	-3.10	5	2635
09:55:34	104.55	104.65	104.55	-3.05	2	2630
09:55:32	104.55	104.65	104.55	-3.05	3	2628
09:55:22	104.55	104.70	104.55	-3.05	3	2625
09:55:22	104.60	104.70	104.60	-3.00	1	2622
09:55:00	104.55	104.70	104.70	-2.90	4	2621
09:54:56	104.55	104.70	104.70	-2.90	1	2617
09:54:51	104.55	104.70	104.70	-2.90	1	2616
09:54:30	104.50	104.70	104.70	-2.90	2	2615
09:54:18	104.50	104.70	104.70	-2.90	20	2613
09:54:16	104.50	104.70	104.70	-2.90	1	2593
09:54:03	104.55	104.70	104.55	-3.05	15	2592
09:54:00	104.55	104.70	104.70	-2.90	1	2577
09:53:57	104.55	104.70	104.70	-2.90	1	2576
09:53:48	104.60	104.70	104.60	-3.00	1	2575
09:53:44	104.60	104.70	104.60	-3.00	2	2574
09:53:35	104.65	104.70	104.65	-2.95	5	2572
09:53:24	104.65	104.70	104.65	-2.95	15	2567
09:53:24	104.60	104.65	104.65	-2.95	5	2552
09:53:21	104.60	104.65	104.65	-2.95	1	2547
09:53:16	104.60	104.65	104.65	-2.95	1	2546
09:53:11	104.60	104.65	104.65	-2.95	10	2545
09:53:08	104.60	104.65	104.60	-3.00	30	2535
09:53:03	104.60	104.65	104.65	-2.95	1	2505
09:52:59	104.60	104.65	104.65	-2.95	1	2504
09:52:58	104.60	104.65	104.60	-3.00	50	2503
09:52:32	104.60	104.65	104.65	-2.95	1	2453
09:52:27	104.60	104.65	104.65	-2.95	5	2452
09:52:23	104.60	104.65	104.65	-2.95	1	2447
09:52:15	104.60	104.65	104.65	-2.95	1	2446
09:52:12	104.60	104.65	104.65	-2.95	1	2445
09:52:12	104.60	104.65	104.65	-2.95	1	2444
09:52:11	104.65	104.70	104.65	-2.95	13	2443
09:52:09	104.65	104.70	104.70	-2.90	1	2430
09:52:08	104.65	104.70	104.70	-2.90	1	2429
09:52:03	104.65	104.70	104.70	-2.90	1	2428
09:51:44	104.65	104.70	104.70	-2.90	1	2427
09:51:35	104.65	104.70	104.70	-2.90	1	2426
09:51:21	104.65	104.70	104.70	-2.90	1	2425
09:51:09	104.60	104.65	104.65	-2.95	1	2424
09:51:07	104.60	104.65	104.65	-2.95	2	2423
09:51:02	104.60	104.65	104.60	-3.00	1	2421
09:51:00	104.60	104.65	104.65	-2.95	1	2420
09:50:27	104.55	104.60	104.60	-3.00	1	2419
09:50:26	104.60	104.65	104.60	-3.00	2	2418
09:50:20	104.60	104.65	104.60	-3.00	10	2416
09:50:17	104.60	104.65	104.60	-3.00	3	2406
09:50:13	104.60	104.65	104.60	-3.00	1	2403
09:49:53	104.60	104.65	104.60	-3.00	3	2402
09:49:51	104.60	104.65	104.65	-2.95	1	2399
09:49:37	104.60	104.65	104.65	-2.95	1	2398
09:49:33	104.60	104.65	104.65	-2.95	1	2397
09:49:28	104.60	104.65	104.65	-2.95	1	2396
09:49:00	104.60	104.65	104.65	-2.95	1	2395
09:48:58	104.60	104.65	104.65	-2.95	1	2394
09:48:58	104.60	104.65	104.65	-2.95	1	2393
09:48:58	104.60	104.65	104.65	-2.95	1	2392
09:48:52	104.65	104.70	104.65	-2.95	15	2391
09:48:39	104.65	104.70	104.70	-2.90	1	2376
09:48:37	104.65	104.70	104.70	-2.90	1	2375
09:48:23	104.65	104.70	104.70	-2.90	10	2374
09:48:17	104.65	104.70	104.65	-2.95	1	2364
09:48:14	104.65	104.70	104.70	-2.90	1	2363
09:48:11	104.65	104.70	104.70	-2.90	1	2362
09:47:50	104.65	104.70	104.70	-2.90	1	2361
09:47:39	104.70	104.75	104.70	-2.90	25	2360
09:47:39	104.70	104.75	104.75	-2.85	1	2335
09:47:28	104.70	104.75	104.70	-2.90	20	2334
09:47:21	104.70	104.75	104.75	-2.85	1	2314
09:47:21	104.70	104.75	104.75	-2.85	1	2313
09:47:04	104.75	104.80	104.75	-2.85	2	2312
09:47:00	104.75	104.80	104.80	-2.80	1	2310
09:46:56	104.70	104.75	104.75	-2.85	1	2309
09:46:37	104.75	104.80	104.75	-2.85	2	2308
09:46:31	104.75	104.80	104.75	-2.85	10	2306
09:46:31	104.75	104.80	104.80	-2.80	1	2296
09:46:02	104.75	104.80	104.80	-2.80	1	2295
09:45:47	104.75	104.80	104.75	-2.85	3	2294
09:45:29	104.75	104.80	104.75	-2.85	20	2291
09:45:27	104.75	104.80	104.80	-2.80	1	2271
09:45:24	104.75	104.80	104.80	-2.80	17	2270
09:45:08	104.75	104.80	104.80	-2.80	1	2253
09:44:40	104.75	104.80	104.80	-2.80	2	2252
09:44:14	104.75	104.80	104.80	-2.80	1	2250
09:44:08	104.75	104.80	104.80	-2.80	1	2249
09:44:02	104.80	104.85	104.80	-2.80	6	2248
09:44:00	104.80	104.85	104.85	-2.75	1	2242
09:43:52	104.75	104.85	104.85	-2.75	4	2241
09:43:26	104.75	104.80	104.80	-2.80	1	2237
09:43:15	104.75	104.80	104.80	-2.80	1	2236
09:43:15	104.75	104.80	104.80	-2.80	1	2235
09:43:08	104.80	104.85	104.80	-2.80	10	2234
09:43:07	104.80	104.85	104.80	-2.80	2	2224
09:43:01	104.80	104.85	104.85	-2.75	1	2222
09:42:32	104.80	104.85	104.85	-2.75	1	2221
09:42:01	104.80	104.85	104.85	-2.75	1	2220
09:42:00	104.80	104.85	104.85	-2.75	1	2219
09:41:38	104.80	104.85	104.85	-2.75	1	2218
09:41:29	104.80	104.85	104.80	-2.80	2	2217
09:41:18	104.80	104.85	104.85	-2.75	1	2215
09:41:01	104.80	104.85	104.85	-2.75	1	2214
09:40:58	104.75	104.80	104.80	-2.80	37	2213
09:40:58	104.75	104.80	104.80	-2.80	10	2176
09:40:44	104.75	104.80	104.80	-2.80	1	2166
09:40:44	104.75	104.80	104.80	-2.80	1	2165
09:40:44	104.75	104.80	104.80	-2.80	1	2164
09:40:38	104.75	104.80	104.80	-2.80	10	2163
09:40:36	104.75	104.80	104.75	-2.85	8	2153
09:40:32	104.75	104.80	104.80	-2.80	1	2145
09:40:31	104.75	104.80	104.80	-2.80	1	2144
09:40:27	104.75	104.80	104.80	-2.80	2	2143
09:39:52	104.75	104.80	104.80	-2.80	1	2141
09:39:12	104.75	104.80	104.80	-2.80	1	2140
09:39:12	104.75	104.80	104.80	-2.80	1	2139
09:39:11	104.75	104.80	104.80	-2.80	1	2138
09:39:09	104.75	104.80	104.80	-2.80	1	2137
09:39:07	104.75	104.80	104.80	-2.80	1	2136
09:39:01	104.75	104.85	104.85	-2.75	1	2135
09:39:00	104.75	104.80	104.80	-2.80	1	2134
09:38:58	104.80	104.85	104.80	-2.80	4	2133
09:38:49	104.80	104.85	104.85	-2.75	1	2129
09:38:25	104.80	104.85	104.80	-2.80	1	2128
09:38:13	104.80	104.85	104.85	-2.75	1	2127
09:38:08	104.80	104.85	104.80	-2.80	2	2126
09:38:07	104.80	104.85	104.85	-2.75	1	2124
09:37:56	104.80	104.85	104.80	-2.80	1	2123
09:37:50	104.80	104.85	104.85	-2.75	1	2122
09:37:36	104.80	104.85	104.80	-2.80	2	2121
09:37:13	104.80	104.85	104.85	-2.75	1	2119
09:37:11	104.80	104.85	104.85	-2.75	1	2118
09:37:00	104.80	104.85	104.85	-2.75	1	2117
09:36:40	104.80	104.85	104.80	-2.80	1	2116
09:36:38	104.75	104.80	104.80	-2.80	1	2115
09:36:37	104.75	104.80	104.80	-2.80	1	2114
09:36:36	104.80	104.85	104.80	-2.80	1	2113
09:36:21	104.80	104.85	104.80	-2.80	1	2112
09:36:19	104.80	104.85	104.85	-2.75	1	2111
09:36:18	104.80	104.85	104.80	-2.80	1	2110
09:36:16	104.80	104.85	104.80	-2.80	1	2109
09:36:02	104.75	104.80	104.80	-2.80	13	2108
09:36:00	104.75	104.80	104.80	-2.80	1	2095
09:35:52	104.75	104.80	104.80	-2.80	1	2094
09:35:46	104.75	104.80	104.80	-2.80	1	2093
09:35:38	104.75	104.80	104.80	-2.80	1	2092
09:35:25	104.75	104.80	104.80	-2.80	1	2091
09:35:25	104.75	104.80	104.80	-2.80	1	2090
09:35:24	104.75	104.80	104.80	-2.80	1	2089
09:35:23	104.75	104.80	104.80	-2.80	5	2088
09:35:10	104.75	104.80	104.75	-2.85	7	2083
09:35:07	104.75	104.80	104.80	-2.80	1	2076
09:35:05	104.75	104.80	104.80	-2.80	1	2075
09:35:04	104.75	104.80	104.80	-2.80	1	2074
09:35:03	104.75	104.80	104.80	-2.80	1	2073
09:35:00	104.80	104.85	104.80	-2.80	6	2072
09:34:59	104.80	104.85	104.85	-2.75	2	2066
09:34:58	104.80	104.85	104.80	-2.80	1	2064
09:34:44	104.80	104.85	104.85	-2.75	1	2063
09:34:41	104.80	104.85	104.85	-2.75	1	2062
09:34:39	104.80	104.85	104.80	-2.80	10	2061
09:34:37	104.80	104.85	104.85	-2.75	1	2051
09:34:30	104.80	104.85	104.85	-2.75	2	2050
09:34:27	104.80	104.85	104.85	-2.75	1	2048
09:34:25	104.80	104.85	104.85	-2.75	1	2047
09:34:23	104.80	104.85	104.85	-2.75	5	2046
09:34:08	104.80	104.85	104.85	-2.75	1	2041
09:34:00	104.80	104.85	104.85	-2.75	1	2040
09:33:58	104.80	104.85	104.85	-2.75	1	2039
09:33:57	104.80	104.85	104.85	-2.75	1	2038
09:33:43	104.80	104.85	104.85	-2.75	1	2037
09:33:38	104.80	104.85	104.80	-2.80	1	2036
09:33:37	104.80	104.85	104.85	-2.75	1	2035
09:33:31	104.80	104.85	104.85	-2.75	1	2034
09:33:24	104.80	104.85	104.85	-2.75	1	2033
09:33:19	104.80	104.85	104.85	-2.75	1	2032
09:33:10	104.80	104.85	104.85	-2.75	1	2031
09:32:55	104.80	104.85	104.85	-2.75	1	2030
09:32:49	104.80	104.85	104.85	-2.75	1	2029
09:32:48	104.80	104.85	104.80	-2.80	2	2028
09:32:29	104.80	104.85	104.80	-2.80	1	2026
09:32:12	104.80	104.85	104.85	-2.75	1	2025
09:32:04	104.80	104.85	104.85	-2.75	2	2024
09:32:00	104.80	104.85	104.85	-2.75	1	2022
09:31:55	104.80	104.85	104.85	-2.75	1	2021
09:31:48	104.80	104.85	104.85	-2.75	1	2020
09:31:01	104.75	104.85	104.85	-2.75	1	2019
09:30:49	104.75	104.80	104.80	-2.80	1	2018
09:30:42	104.75	104.80	104.80	-2.80	1	2017
09:30:40	104.75	104.80	104.75	-2.85	20	2016
09:30:26	104.75	104.80	104.75	-2.85	1	1996
09:30:25	104.75	104.80	104.80	-2.80	17	1995
09:30:12	104.70	104.80	104.80	-2.80	1	1978
09:30:10	104.70	104.80	104.80	-2.80	1	1977
09:30:01	104.75	104.80	104.80	-2.80	1	1976
09:30:00	104.75	104.80	104.75	-2.85	4	1975
09:29:52	104.75	104.80	104.80	-2.80	1	1971
09:29:43	104.75	104.80	104.80	-2.80	1	1970
09:29:35	104.75	104.80	104.75	-2.85	4	1969
09:29:31	104.75	104.80	104.80	-2.80	1	1965
09:29:22	104.80	104.85	104.80	-2.80	14	1964
09:29:10	104.80	104.85	104.80	-2.80	4	1950
09:29:01	104.80	104.85	104.80	-2.80	3	1946
09:29:00	104.80	104.85	104.85	-2.75	1	1943
09:29:00	104.80	104.85	104.85	-2.75	2	1942
09:28:45	104.80	104.85	104.80	-2.80	4	1940
09:28:44	104.80	104.85	104.85	-2.75	1	1936
09:28:30	104.75	104.80	104.85	-2.75	1	1935
09:28:30	104.75	104.80	104.80	-2.80	1	1934
09:28:29	104.75	104.80	104.75	-2.85	10	1933
09:28:28	104.80	104.85	104.80	-2.80	1	1923
09:28:23	104.80	104.85	104.80	-2.80	1	1922
09:28:20	104.80	104.85	104.80	-2.80	4	1921
09:28:20	104.80	104.85	104.80	-2.80	2	1917
09:28:13	104.80	104.85	104.85	-2.75	1	1915
09:28:05	104.80	104.85	104.80	-2.80	2	1914
09:28:03	104.80	104.85	104.80	-2.80	1	1912
09:27:55	104.80	104.85	104.80	-2.80	4	1911
09:27:51	104.80	104.85	104.80	-2.80	18	1907
09:27:32	104.85	104.90	104.85	-2.75	1	1889
09:27:30	104.85	104.90	104.85	-2.75	4	1888
09:27:27	104.85	104.90	104.85	-2.75	6	1884
09:27:22	104.85	104.90	104.85	-2.75	3	1878
09:27:16	104.85	104.90	104.90	-2.70	1	1875
09:27:07	104.85	104.90	104.90	-2.70	2	1874
09:27:05	104.85	104.90	104.85	-2.75	4	1872
09:27:05	104.85	104.90	104.90	-2.70	1	1868
09:27:00	104.85	104.90	104.90	-2.70	1	1867
09:26:53	104.85	104.90	104.90	-2.70	3	1866
09:26:40	104.85	104.90	104.85	-2.75	4	1863
09:26:15	104.85	104.90	104.85	-2.75	4	1859
09:25:53	104.85	104.90	104.90	-2.70	1	1855
09:25:50	104.85	104.90	104.85	-2.75	4	1854
09:25:49	104.85	104.90	104.90	-2.70	2	1850
09:25:47	104.85	104.90	104.85	-2.75	2	1848
09:25:38	104.85	104.90	104.85	-2.75	1	1846
09:25:27	104.85	104.90	104.85	-2.75	2	1845
09:25:25	104.85	104.90	104.85	-2.75	4	1843
09:25:07	104.90	104.95	104.90	-2.70	1	1839
09:25:03	104.90	104.95	104.90	-2.70	9	1838
09:25:00	104.90	104.95	104.90	-2.70	4	1829
09:24:56	104.90	104.95	104.90	-2.70	1	1825
09:24:35	104.90	104.95	104.90	-2.70	4	1824
09:24:29	104.90	104.95	104.90	-2.70	1	1820
09:24:10	104.90	104.95	104.90	-2.70	4	1819
09:24:09	104.90	104.95	104.95	-2.65	3	1815
09:24:05	104.90	104.95	104.95	-2.65	1	1812
09:24:04	104.90	104.95	104.95	-2.65	1	1811
09:24:02	104.90	104.95	104.90	-2.70	1	1810
09:24:00	104.90	104.95	104.95	-2.65	1	1809
09:23:59	104.90	104.95	104.90	-2.70	1	1808
09:23:55	104.90	104.95	104.90	-2.70	20	1807
09:23:45	104.90	104.95	104.90	-2.70	4	1787
09:23:20	104.90	104.95	104.90	-2.70	4	1783
09:23:06	104.90	104.95	104.95	-2.65	2	1779
09:23:04	104.90	105.00	105.00	-2.60	2	1777
09:23:03	104.95	105.00	104.90	-2.70	1	1775
09:23:03	104.95	105.00	104.95	-2.65	2	1774
09:23:00	104.95	105.00	104.95	-2.65	15	1772
09:23:00	104.95	105.00	104.95	-2.65	2	1757
09:22:55	104.95	105.00	104.95	-2.65	4	1755
09:22:30	104.95	105.00	104.95	-2.65	4	1751
09:22:29	104.95	105.00	105.00	-2.60	2	1747
09:22:28	104.95	105.00	105.00	-2.60	1	1745
09:22:25	104.95	105.00	105.00	-2.60	1	1744
09:22:24	104.95	105.00	105.00	-2.60	1	1743
09:22:22	104.95	105.00	105.00	-2.60	1	1742
09:22:21	104.95	105.00	105.00	-2.60	1	1741
09:22:18	104.95	105.00	105.00	-2.60	2	1740
09:22:16	104.95	105.00	105.00	-2.60	5	1738
09:22:10	105.00	105.05	105.00	-2.60	80	1733
09:22:06	105.00	105.10	105.10	-2.50	1	1653
09:22:05	105.05	105.10	105.00	-2.60	2	1652
09:22:05	105.05	105.10	105.05	-2.55	2	1650
09:22:00	105.05	105.10	105.10	-2.50	1	1648
09:21:54	105.05	105.10	105.05	-2.55	1	1647
09:21:40	105.00	105.10	105.00	-2.60	4	1646
09:21:36	105.05	105.10	105.05	-2.55	1	1642
09:21:15	105.05	105.15	105.00	-2.60	2	1641
09:21:15	105.05	105.15	105.05	-2.55	2	1639
09:20:51	105.00	105.05	105.00	-2.60	1	1637
09:20:50	105.00	105.05	105.05	-2.55	10	1636
09:20:50	105.00	105.05	105.00	-2.60	25	1626
09:20:50	105.00	105.05	105.00	-2.60	4	1601
09:20:45	105.00	105.05	105.05	-2.55	2	1597
09:20:39	105.00	105.05	105.05	-2.55	1	1595
09:20:36	105.00	105.05	105.05	-2.55	1	1594
09:20:35	105.00	105.05	105.05	-2.55	1	1593
09:20:31	105.00	105.05	105.05	-2.55	1	1592
09:20:29	105.00	105.05	105.05	-2.55	5	1591
09:20:28	105.00	105.05	105.05	-2.55	1	1586
09:20:25	105.00	105.05	105.00	-2.60	4	1585
09:20:22	105.00	105.05	105.05	-2.55	3	1581
09:20:20	105.00	105.05	105.00	-2.60	1	1578
09:20:09	105.00	105.05	105.00	-2.60	1	1577
09:20:05	105.00	105.05	105.05	-2.55	4	1576
09:20:01	105.00	105.05	105.05	-2.55	1	1572
09:20:00	105.00	105.05	105.00	-2.60	4	1571
09:19:56	105.00	105.05	105.05	-2.55	5	1567
09:19:47	105.00	105.05	105.05	-2.55	2	1562
09:19:43	105.00	105.05	105.05	-2.55	5	1560
09:19:31	104.95	105.00	105.00	-2.60	2	1555
09:19:29	104.95	105.00	105.00	-2.60	1	1553
09:19:26	104.95	105.00	105.00	-2.60	1	1552
09:19:09	104.95	105.05	105.05	-2.55	1	1551
09:19:07	105.00	105.05	105.00	-2.60	1	1550
09:19:02	104.95	105.00	105.00	-2.60	1	1549
09:19:00	104.95	105.05	105.05	-2.55	1	1548
09:18:59	105.00	105.05	105.00	-2.60	1	1547
09:18:58	105.00	105.05	105.00	-2.60	3	1546
09:18:46	105.00	105.05	105.00	-2.60	53	1543
09:18:40	105.00	105.05	105.00	-2.60	1	1490
09:18:30	104.95	105.00	105.00	-2.60	1	1489
09:18:28	105.00	105.05	105.00	-2.60	11	1488
09:18:18	104.95	105.00	105.00	-2.60	1	1477
09:18:18	104.95	105.00	105.00	-2.60	1	1476
09:18:11	104.95	105.00	105.00	-2.60	2	1475
09:18:10	104.95	105.00	105.00	-2.60	1	1473
09:18:00	104.95	105.00	105.00	-2.60	1	1472
09:17:55	104.95	105.00	105.00	-2.60	1	1471
09:17:54	104.95	105.00	105.00	-2.60	1	1470
09:17:53	104.95	105.00	105.00	-2.60	1	1469
09:17:50	104.95	105.00	105.00	-2.60	5	1468
09:17:48	104.95	105.00	105.00	-2.60	1	1463
09:17:42	104.95	105.00	105.00	-2.60	1	1462
09:17:41	104.95	105.00	105.00	-2.60	1	1461
09:17:38	104.95	105.00	105.00	-2.60	1	1460
09:17:37	104.95	105.00	105.00	-2.60	1	1459
09:17:34	104.95	105.00	105.00	-2.60	1	1458
09:17:30	104.95	105.00	105.00	-2.60	1	1457
09:17:27	104.95	105.00	105.00	-2.60	2	1456
09:17:23	104.95	105.00	105.00	-2.60	2	1454
09:17:18	104.95	105.00	105.00	-2.60	2	1452
09:17:18	104.95	105.00	105.00	-2.60	1	1450
09:17:18	104.95	105.00	105.00	-2.60	1	1449
09:17:13	104.95	105.00	105.00	-2.60	1	1448
09:17:12	104.95	105.00	105.00	-2.60	5	1447
09:17:08	104.95	105.00	105.00	-2.60	3	1442
09:17:04	104.95	105.00	105.00	-2.60	1	1439
09:17:02	104.95	105.00	105.00	-2.60	2	1438
09:17:00	104.95	105.00	104.95	-2.65	4	1436
09:17:00	104.95	105.00	105.00	-2.60	1	1432
09:16:58	104.95	105.00	105.00	-2.60	1	1431
09:16:53	104.95	105.00	105.00	-2.60	5	1430
09:16:33	104.90	104.95	104.95	-2.65	2	1425
09:16:30	104.90	104.95	104.95	-2.65	1	1423
09:16:28	104.90	104.95	104.95	-2.65	1	1422
09:16:26	104.90	104.95	104.95	-2.65	1	1421
09:16:25	104.90	104.95	104.90	-2.70	5	1420
09:16:21	104.90	104.95	104.95	-2.65	1	1415
09:16:06	104.85	104.90	104.90	-2.70	1	1414
09:16:05	104.85	104.95	105.00	-2.60	16	1413
09:16:05	104.85	104.95	104.95	-2.65	1	1397
09:15:58	104.90	104.95	104.90	-2.70	1	1396
09:15:56	104.85	104.95	104.95	-2.65	1	1395
09:15:56	104.90	104.95	104.85	-2.75	3	1394
09:15:56	104.90	104.95	104.90	-2.70	2	1391
09:15:49	104.90	104.95	104.90	-2.70	1	1389
09:15:18	104.80	104.85	104.85	-2.75	3	1388
09:15:18	104.80	104.85	104.85	-2.75	1	1385
09:15:17	104.80	104.85	104.85	-2.75	1	1384
09:15:13	104.80	104.85	104.85	-2.75	1	1383
09:15:04	104.80	104.85	104.85	-2.75	1	1382
09:15:01	104.80	104.85	104.85	-2.75	1	1381
09:14:58	104.80	104.85	104.85	-2.75	1	1380
09:14:56	104.80	104.85	104.85	-2.75	1	1379
09:14:54	104.80	104.85	104.85	-2.75	1	1378
09:14:36	104.80	104.85	104.85	-2.75	1	1377
09:14:35	104.80	104.85	104.80	-2.80	1	1376
09:14:34	104.80	104.85	104.85	-2.75	1	1375
09:14:16	104.80	104.85	104.85	-2.75	1	1374
09:14:13	104.80	104.85	104.85	-2.75	2	1373
09:14:10	104.80	104.85	104.85	-2.75	1	1371
09:14:09	104.80	104.85	104.80	-2.80	1	1370
09:14:06	104.80	104.85	104.85	-2.75	1	1369
09:14:06	104.80	104.85	104.85	-2.75	1	1368
09:14:00	104.75	104.85	104.85	-2.75	1	1367
09:13:56	104.75	104.85	104.75	-2.85	1	1366
09:13:51	104.75	104.80	104.80	-2.80	1	1365
09:13:27	104.70	104.85	104.70	-2.90	5	1364
09:13:23	104.70	104.75	104.75	-2.85	1	1359
09:13:15	104.70	104.75	104.75	-2.85	1	1358
09:12:59	104.60	104.75	104.75	-2.85	1	1357
09:12:58	104.60	104.75	104.75	-2.85	1	1356
09:12:57	104.55	104.75	104.75	-2.85	1	1355
09:12:51	104.55	104.70	104.70	-2.90	1	1354
09:12:35	104.70	104.75	104.70	-2.90	1	1353
09:12:35	104.50	104.75	104.50	-3.10	4	1352
09:12:26	104.60	104.75	104.60	-3.00	2	1348
09:12:22	104.55	104.75	104.55	-3.05	7	1346
09:12:22	104.70	104.75	104.70	-2.90	1	1339
09:12:22	104.60	104.75	104.60	-3.00	8	1338
09:12:21	104.65	104.75	104.65	-2.95	14	1330
09:12:21	104.70	104.75	104.70	-2.90	11	1316
09:12:16	104.70	104.75	104.75	-2.85	1	1305
09:12:13	104.75	104.85	104.75	-2.85	1	1304
09:12:13	104.75	104.85	104.75	-2.85	4	1303
09:12:06	104.75	104.85	104.75	-2.85	2	1299
09:12:05	104.70	104.75	104.75	-2.85	3	1297
09:12:02	104.70	104.75	104.75	-2.85	1	1294
09:12:01	104.80	104.85	104.75	-2.85	1	1293
09:12:01	104.80	104.85	104.80	-2.80	1	1292
09:12:01	104.75	104.80	104.80	-2.80	4	1291
09:12:01	104.75	104.80	104.80	-2.80	1	1287
09:12:00	104.75	104.80	104.80	-2.80	1	1286
09:11:57	104.75	104.80	104.75	-2.85	6	1285
09:11:43	104.70	104.80	104.70	-2.90	1	1279
09:11:41	104.60	104.70	104.70	-2.90	28	1278
09:11:41	104.60	104.70	104.70	-2.90	4	1250
09:11:38	104.60	104.70	104.70	-2.90	4	1246
09:11:31	104.55	104.60	104.60	-3.00	4	1242
09:11:27	104.60	104.70	104.60	-3.00	4	1238
09:11:26	104.60	104.70	104.70	-2.90	1	1234
09:11:25	104.60	104.70	104.70	-2.90	5	1233
09:11:22	104.60	104.70	104.70	-2.90	1	1228
09:11:22	104.60	104.70	104.70	-2.90	1	1227
09:11:10	104.50	104.70	104.50	-3.10	1	1226
09:10:59	104.40	104.45	104.45	-3.15	6	1225
09:10:57	104.50	104.70	104.45	-3.15	2	1219
09:10:57	104.50	104.70	104.50	-3.10	1	1217
09:10:57	104.60	104.70	104.60	-3.00	6	1216
09:10:54	104.45	104.65	104.70	-2.90	1	1210
09:10:54	104.45	104.65	104.65	-2.95	1	1209
09:10:48	104.45	104.70	104.70	-2.90	2	1208
09:10:47	104.50	104.70	104.50	-3.10	23	1206
09:10:47	104.60	104.70	104.60	-3.00	1	1183
09:10:46	104.55	104.70	104.55	-3.05	3	1182
09:10:46	104.60	104.70	104.60	-3.00	6	1179
09:10:46	104.60	104.70	104.60	-3.00	3	1173
09:10:46	104.60	104.70	104.60	-3.00	1	1170
09:10:43	104.60	104.70	104.60	-3.00	1	1169
09:10:42	104.55	104.70	104.55	-3.05	2	1168
09:10:30	104.60	104.70	104.60	-3.00	11	1166
09:10:11	104.60	104.80	104.80	-2.80	2	1155
09:10:09	104.60	104.80	104.80	-2.80	1	1153
09:10:05	104.60	104.80	104.80	-2.80	11	1152
09:10:05	104.70	104.80	104.70	-2.90	1	1141
09:10:04	104.65	104.80	104.65	-2.95	2	1140
09:10:04	104.75	104.80	104.75	-2.85	1	1138
09:10:03	104.70	104.80	104.70	-2.90	7	1137
09:10:00	104.70	104.80	104.80	-2.80	1	1130
09:10:00	104.75	104.80	104.75	-2.85	3	1129
09:09:56	104.75	104.80	104.80	-2.80	1	1126
09:09:56	104.75	104.80	104.80	-2.80	1	1125
09:09:45	104.80	104.90	104.80	-2.80	6	1124
09:09:34	104.80	104.90	104.80	-2.80	8	1118
09:09:29	104.75	104.90	104.75	-2.85	3	1110
09:09:28	104.80	105.00	104.80	-2.80	13	1107
09:09:28	104.85	105.00	104.85	-2.75	25	1094
09:09:28	104.90	105.00	104.90	-2.70	34	1069
09:09:28	104.95	105.00	104.95	-2.65	23	1035
09:09:27	104.95	105.00	105.00	-2.60	1	1012
09:09:24	104.95	105.00	105.00	-2.60	1	1011
09:09:22	104.95	105.00	104.95	-2.65	4	1010
09:09:11	104.95	105.00	105.00	-2.60	1	1006
09:09:04	104.95	105.00	105.00	-2.60	3	1005
09:09:00	104.95	105.00	105.00	-2.60	1	1002
09:08:49	104.90	104.95	104.95	-2.65	1	1001
09:08:49	104.90	104.95	104.95	-2.65	1	1000
09:08:48	104.90	104.95	104.95	-2.65	1	999
09:08:42	104.95	105.00	104.95	-2.65	13	998
09:08:27	104.95	105.00	104.95	-2.65	1	985
09:08:24	104.90	104.95	104.95	-2.65	9	984
09:08:24	104.90	104.95	104.95	-2.65	1	975
09:08:15	104.90	104.95	104.90	-2.70	6	974
09:08:13	104.90	104.95	104.95	-2.65	1	968
09:08:12	104.90	104.95	104.90	-2.70	2	967
09:08:07	104.90	104.95	104.95	-2.65	1	965
09:08:06	104.90	104.95	104.95	-2.65	1	964
09:08:05	104.90	104.95	104.90	-2.70	6	963
09:07:57	104.90	104.95	104.95	-2.65	1	957
09:07:57	104.95	105.00	104.95	-2.65	4	956
09:07:52	104.95	105.00	104.95	-2.65	2	952
09:07:51	104.95	105.00	105.00	-2.60	1	950
09:07:46	104.90	105.00	105.00	-2.60	1	949
09:07:44	104.90	104.95	104.95	-2.65	1	948
09:07:32	104.90	105.00	105.00	-2.60	2	947
09:07:31	104.95	105.00	104.90	-2.70	15	945
09:07:31	104.95	105.00	104.95	-2.65	1	930
09:07:30	104.90	104.95	104.95	-2.65	1	929
09:07:25	104.95	105.00	104.95	-2.65	1	928
09:07:25	104.95	105.00	105.00	-2.60	1	927
09:07:24	104.95	105.00	105.00	-2.60	1	926
09:07:24	104.95	105.00	104.95	-2.65	1	925
09:07:13	104.90	104.95	104.95	-2.65	1	924
09:07:11	104.90	104.95	104.95	-2.65	1	923
09:07:08	104.95	105.00	104.95	-2.65	1	922
09:07:05	104.90	104.95	104.95	-2.65	1	921
09:07:03	104.90	104.95	104.90	-2.70	3	920
09:07:00	104.90	104.95	104.95	-2.65	1	917
09:06:56	104.90	104.95	104.95	-2.65	1	916
09:06:48	104.90	104.95	104.95	-2.65	1	915
09:06:37	104.90	104.95	104.95	-2.65	1	914
09:06:35	104.90	104.95	104.95	-2.65	1	913
09:06:34	104.95	105.00	104.95	-2.65	3	912
09:06:34	104.95	105.00	104.95	-2.65	2	909
09:06:19	104.90	104.95	104.95	-2.65	7	907
09:06:18	104.85	104.90	104.90	-2.70	3	900
09:06:17	104.85	104.90	104.90	-2.70	1	897
09:06:11	104.85	104.90	104.90	-2.70	1	896
09:06:09	104.85	104.90	104.90	-2.70	10	895
09:06:08	104.85	104.90	104.90	-2.70	1	885
09:06:08	104.85	104.90	104.90	-2.70	1	884
09:06:03	104.85	104.90	104.90	-2.70	1	883
09:05:57	104.90	104.95	104.90	-2.70	4	882
09:05:52	104.85	104.90	104.90	-2.70	1	878
09:05:52	104.85	104.90	104.90	-2.70	1	877
09:05:52	104.85	104.90	104.90	-2.70	1	876
09:05:48	104.85	104.95	104.95	-2.65	1	875
09:05:47	104.85	104.90	104.90	-2.70	1	874
09:05:41	104.75	104.85	104.85	-2.75	8	873
09:05:40	104.75	104.80	104.80	-2.80	1	865
09:05:40	104.80	104.85	104.80	-2.80	1	864
09:05:34	104.70	104.85	104.85	-2.75	1	863
09:05:33	104.85	104.90	104.85	-2.75	1	862
09:05:33	104.85	104.90	104.90	-2.70	1	861
09:05:27	104.70	104.85	104.85	-2.75	1	860
09:05:16	104.60	104.95	104.95	-2.65	1	859
09:05:15	104.60	104.90	104.90	-2.70	1	858
09:05:13	104.60	104.90	104.90	-2.70	1	857
09:05:11	104.70	104.90	104.70	-2.90	1	856
09:05:07	104.90	104.95	104.90	-2.70	1	855
09:04:54	104.55	104.60	104.60	-3.00	1	854
09:04:52	104.55	104.60	104.60	-3.00	1	853
09:04:52	104.55	104.60	104.60	-3.00	1	852
09:04:51	104.55	104.60	104.60	-3.00	1	851
09:04:50	104.55	104.60	104.60	-3.00	1	850
09:04:49	104.95	105.00	104.60	-3.00	15	849
09:04:49	104.95	105.00	104.65	-2.95	1	834
09:04:49	104.95	105.00	104.70	-2.90	4	833
09:04:49	104.95	105.00	104.75	-2.85	2	829
09:04:49	104.95	105.00	104.80	-2.80	1	827
09:04:49	104.95	105.00	104.85	-2.75	1	826
09:04:49	104.95	105.00	104.95	-2.65	1	825
09:04:46	104.95	105.00	104.90	-2.70	4	824
09:04:46	104.95	105.00	104.95	-2.65	3	820
09:04:39	104.90	105.00	105.00	-2.60	1	817
09:04:37	104.95	105.00	104.95	-2.65	10	816
09:04:28	104.95	105.00	104.95	-2.65	1	806
09:04:24	104.95	105.00	104.95	-2.65	3	805
09:04:24	104.70	104.95	104.95	-2.65	7	802
09:04:23	104.70	104.90	104.90	-2.70	2	795
09:04:20	104.70	104.90	104.90	-2.70	1	793
09:04:19	104.70	104.90	104.90	-2.70	1	792
09:04:16	104.65	104.95	104.95	-2.65	1	791
09:04:11	104.65	104.95	104.95	-2.65	1	790
09:04:08	104.65	104.95	104.95	-2.65	2	789
09:04:08	104.80	104.95	104.80	-2.80	4	787
09:04:07	104.80	104.95	104.95	-2.65	1	783
09:04:02	104.95	105.00	104.95	-2.65	1	782
09:04:01	104.80	105.00	105.00	-2.60	1	781
09:04:01	104.80	105.00	104.80	-2.80	1	780
09:04:00	104.80	104.95	104.95	-2.65	1	779
09:03:54	104.80	104.95	104.95	-2.65	1	778
09:03:52	104.80	104.95	104.95	-2.65	1	777
09:03:44	104.60	105.00	105.00	-2.60	1	776
09:03:44	104.60	105.00	105.00	-2.60	1	775
09:03:44	104.60	105.00	105.00	-2.60	1	774
09:03:44	104.60	105.00	105.00	-2.60	1	773
09:03:43	104.60	104.90	104.90	-2.70	1	772
09:03:43	104.60	104.90	104.90	-2.70	1	771
09:03:43	104.60	104.80	104.80	-2.80	1	770
09:03:42	104.60	104.80	104.80	-2.80	1	769
09:03:41	104.55	104.80	104.80	-2.80	1	768
09:03:40	104.60	104.80	104.60	-3.00	1	767
09:03:40	104.60	104.80	104.80	-2.80	1	766
09:03:40	104.60	104.80	104.80	-2.80	1	765
09:03:40	104.60	104.80	104.80	-2.80	1	764
09:03:29	104.30	104.60	104.60	-3.00	3	763
09:03:29	104.30	104.50	104.50	-3.10	98	760
09:03:29	104.25	104.45	104.45	-3.15	1	662
09:03:28	104.20	104.35	104.35	-3.25	50	661
09:03:28	104.20	104.30	104.30	-3.30	54	611
09:03:28	104.20	104.25	104.25	-3.35	30	557
09:03:28	104.20	104.25	104.25	-3.35	2	527
09:03:25	104.20	104.25	104.25	-3.35	2	525
09:03:24	104.20	104.25	104.25	-3.35	1	523
09:03:22	104.20	104.25	104.25	-3.35	1	522
09:03:20	104.20	104.25	104.25	-3.35	1	521
09:03:18	104.20	104.25	104.25	-3.35	1	520
09:03:16	104.20	104.25	104.25	-3.35	1	519
09:03:12	104.20	104.25	104.25	-3.35	1	518
09:03:11	104.20	104.25	104.20	-3.40	5	517
09:03:10	104.20	104.25	104.25	-3.35	28	512
09:03:10	104.20	104.25	104.25	-3.35	1	484
09:03:05	104.20	104.25	104.25	-3.35	1	483
09:03:02	104.20	104.25	104.25	-3.35	4	482
09:03:01	104.20	104.25	104.25	-3.35	1	478
09:02:59	104.20	104.25	104.25	-3.35	1	477
09:02:58	104.20	104.25	104.25	-3.35	1	476
09:02:54	104.20	104.25	104.25	-3.35	1	475
09:02:54	104.20	104.25	104.25	-3.35	1	474
09:02:48	104.20	104.25	104.25	-3.35	1	473
09:02:47	104.20	104.25	104.25	-3.35	2	472
09:02:46	104.20	104.25	104.25	-3.35	1	470
09:02:43	104.20	104.25	104.20	-3.40	3	469
09:02:42	104.20	104.25	104.25	-3.35	5	466
09:02:41	104.20	104.25	104.25	-3.35	3	461
09:02:39	104.20	104.25	104.20	-3.40	1	458
09:02:37	104.25	104.30	104.25	-3.35	2	457
09:02:24	104.20	104.25	104.20	-3.40	6	455
09:02:22	104.20	104.25	104.20	-3.40	1	449
09:02:20	104.20	104.25	104.25	-3.35	50	448
09:02:20	104.20	104.40	104.40	-3.20	1	398
09:02:19	104.20	104.35	104.35	-3.25	20	397
09:02:19	104.20	104.30	104.30	-3.30	62	377
09:02:19	104.20	104.25	104.25	-3.35	93	315
09:02:19	--	--	104.20	-3.40	222	222

　

其他人也逛...

Meta QUEST3 虛擬實境VR MR 一體機 512GB

大潤發5000元即享券(餘額型)

【Nintendo 任天堂】Switch 超級瑪利歐派對空前盛會中文版

MyCard 500點虛擬點數卡

App Store 卡 $ 1000 - 數位序號

AIRMATE艾美特手提式陶瓷PTC直立電暖器HP13108R

【享樂券】CITY CAFE虛擬提貨卡_中杯美式或四季春青茶或經典紅茶1杯 (冰熱不限)_電子憑證

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

【王品集團】原燒500商品卡21張

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

MyCard 2000點虛擬點數卡

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

【HERAN 禾聯】涼暖兩用觸控擺頭陶瓷式電暖器 HPH-09DH010

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

台積電鴻海宏達電群創廣達統一緯創網家技嘉陽明萬海

人氣股市議題－PChome新聞

過年換新鈔股市新聞儲能概念股封關日賣股票什麼時後入帳戰爭概念股降息概念股除權息

我的自選股

即時重大訊息

‧宏達電部分XR人力賣Google 開市...
‧期交所2/3開紅盤新增小型雙鴻...

加密貨幣

比特幣BTC	93840.38	-6,821.16	-6.78%
以太幣ETH	2505.99	-612.62	-19.64%
瑞波幣XRP	2.15	-0.73	-25.46%
比特幣現金BCH	303.14	-101.25	-25.04%
萊特幣LTC	91.31	-27.60	-23.21%
卡達幣ADA	0.618885	-0.28	-31.08%
波場幣TRX	0.207606	-0.04	-15.06%
恆星幣XLM	0.298004	-0.10	-24.23%

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。