最新中國商務部將28家美國軍工企業列入出口管制熱門美中科技貿易戰中國施壓企業與設進口障礙反制

更新報價

凱基A級公司債 (00950B) ETF 上櫃

14.81 ▼-0.09 -0.60% 2.56億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.09	17,365	14.80	2,494	14.81	125	14.80	14.82	14.78	14.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	14.80	14.81	14.81	-0.09	1	17365
13:30:00	14.80	14.81	14.81	-0.09	553	17364
13:24:51	14.81	14.82	14.82	-0.08	1	16811
13:24:42	14.81	14.82	14.82	-0.08	2	16810
13:23:54	14.81	14.82	14.81	-0.09	9	16808
13:22:49	14.81	14.82	14.82	-0.08	100	16799
13:22:29	14.81	14.82	14.82	-0.08	1	16699
13:22:26	14.81	14.82	14.81	-0.09	150	16698
13:22:06	14.81	14.82	14.81	-0.09	5	16548
13:21:42	14.81	14.82	14.81	-0.09	5	16543
13:20:47	14.81	14.82	14.81	-0.09	100	16538
13:19:58	14.80	14.81	14.81	-0.09	3	16438
13:19:58	14.80	14.81	14.81	-0.09	5	16435
13:19:44	14.80	14.81	14.81	-0.09	50	16430
13:19:37	14.80	14.81	14.81	-0.09	1	16380
13:19:32	14.80	14.81	14.81	-0.09	5	16379
13:19:10	14.80	14.81	14.81	-0.09	1	16374
13:19:02	14.80	14.81	14.81	-0.09	10	16373
13:18:50	14.80	14.81	14.81	-0.09	30	16363
13:18:48	14.80	14.81	14.81	-0.09	2	16333
13:18:41	14.80	14.81	14.81	-0.09	1	16331
13:18:31	14.80	14.81	14.80	-0.10	6	16330
13:18:15	14.80	14.81	14.81	-0.09	1	16324
13:18:02	14.80	14.81	14.81	-0.09	5	16323
13:17:58	14.80	14.81	14.81	-0.09	6	16318
13:17:43	14.80	14.81	14.81	-0.09	1	16312
13:17:35	14.80	14.81	14.81	-0.09	5	16311
13:17:34	14.80	14.81	14.81	-0.09	30	16306
13:17:32	14.80	14.81	14.81	-0.09	40	16276
13:16:58	14.80	14.81	14.81	-0.09	1	16236
13:16:49	14.80	14.81	14.81	-0.09	1	16235
13:16:23	14.80	14.81	14.81	-0.09	1	16234
13:16:21	14.80	14.81	14.81	-0.09	20	16233
13:16:15	14.80	14.81	14.81	-0.09	3	16213
13:15:56	14.80	14.81	14.81	-0.09	50	16210
13:15:22	14.80	14.81	14.81	-0.09	3	16160
13:15:05	14.80	14.81	14.81	-0.09	15	16157
13:14:53	14.80	14.81	14.81	-0.09	1	16142
13:14:46	14.80	14.81	14.81	-0.09	20	16141
13:14:33	14.80	14.81	14.81	-0.09	5	16121
13:13:54	14.80	14.81	14.81	-0.09	1	16116
13:13:43	14.80	14.81	14.81	-0.09	1	16115
13:13:35	14.80	14.81	14.81	-0.09	2	16114
13:13:01	14.80	14.81	14.81	-0.09	13	16112
13:12:44	14.80	14.81	14.81	-0.09	7	16099
13:12:33	14.80	14.81	14.81	-0.09	2	16092
13:12:17	14.80	14.81	14.81	-0.09	1	16090
13:11:57	14.80	14.81	14.81	-0.09	3	16089
13:11:57	14.80	14.81	14.81	-0.09	1	16086
13:11:32	14.80	14.81	14.81	-0.09	5	16085
13:11:06	14.80	14.81	14.81	-0.09	1	16080
13:09:41	14.80	14.81	14.80	-0.10	9	16079
13:09:00	14.80	14.81	14.81	-0.09	2	16070
13:08:59	14.80	14.81	14.81	-0.09	20	16068
13:08:54	14.80	14.81	14.81	-0.09	3	16048
13:08:27	14.80	14.81	14.81	-0.09	10	16045
13:08:24	14.80	14.81	14.81	-0.09	1	16035
13:08:00	14.80	14.81	14.81	-0.09	10	16034
13:07:22	14.80	14.81	14.81	-0.09	1	16024
13:07:18	14.80	14.81	14.81	-0.09	1	16023
13:07:03	14.80	14.81	14.80	-0.10	40	16022
13:06:39	14.80	14.81	14.81	-0.09	2	15982
13:06:39	14.80	14.81	14.81	-0.09	1	15980
13:06:31	14.80	14.81	14.81	-0.09	5	15979
13:06:24	14.80	14.81	14.81	-0.09	1	15974
13:06:22	14.80	14.81	14.81	-0.09	1	15973
13:06:04	14.80	14.81	14.81	-0.09	1	15972
13:05:14	14.80	14.81	14.81	-0.09	1	15971
13:05:11	14.80	14.81	14.81	-0.09	5	15970
13:05:08	14.80	14.81	14.81	-0.09	2	15965
13:05:01	14.80	14.81	14.81	-0.09	20	15963
13:03:30	14.80	14.81	14.81	-0.09	1	15943
13:02:13	14.80	14.81	14.81	-0.09	5	15942
13:01:59	14.80	14.81	14.81	-0.09	1	15937
12:59:56	14.80	14.81	14.80	-0.10	14	15936
12:58:16	14.80	14.81	14.80	-0.10	10	15922
12:58:04	14.80	14.81	14.81	-0.09	3	15912
12:57:52	14.80	14.81	14.81	-0.09	45	15909
12:57:43	14.80	14.81	14.81	-0.09	2	15864
12:57:29	14.80	14.81	14.81	-0.09	2	15862
12:56:47	14.80	14.81	14.80	-0.10	1	15860
12:55:33	14.80	14.81	14.81	-0.09	2	15859
12:55:22	14.80	14.81	14.81	-0.09	4	15857
12:53:37	14.80	14.81	14.81	-0.09	2	15853
12:53:33	14.80	14.81	14.80	-0.10	1	15851
12:52:03	14.80	14.81	14.81	-0.09	67	15850
12:51:57	14.80	14.81	14.81	-0.09	20	15783
12:51:56	14.80	14.81	14.81	-0.09	10	15763
12:51:44	14.80	14.81	14.80	-0.10	4	15753
12:51:33	14.81	14.82	14.81	-0.09	159	15749
12:50:56	14.81	14.82	14.81	-0.09	8	15590
12:49:32	14.81	14.82	14.82	-0.08	10	15582
12:49:17	14.81	14.82	14.81	-0.09	100	15572
12:48:32	14.81	14.82	14.81	-0.09	5	15472
12:48:32	14.81	14.82	14.81	-0.09	360	15467
12:47:53	14.81	14.82	14.82	-0.08	20	15107
12:46:50	14.81	14.82	14.82	-0.08	1	15087
12:46:48	14.81	14.82	14.81	-0.09	1	15086
12:45:52	14.81	14.82	14.81	-0.09	5	15085
12:42:26	14.81	14.82	14.81	-0.09	1	15080
12:42:07	14.81	14.82	14.82	-0.08	1	15079
12:41:03	14.81	14.82	14.82	-0.08	18	15078
12:40:27	14.81	14.82	14.81	-0.09	2	15060
12:36:30	14.81	14.82	14.81	-0.09	64	15058
12:36:02	14.81	14.82	14.81	-0.09	10	14994
12:34:49	14.81	14.82	14.82	-0.08	2	14984
12:34:09	14.81	14.82	14.82	-0.08	2	14982
12:34:00	14.81	14.82	14.82	-0.08	1	14980
12:32:59	14.81	14.82	14.82	-0.08	10	14979
12:32:43	14.81	14.82	14.82	-0.08	4	14969
12:32:27	14.81	14.82	14.81	-0.09	10	14965
12:30:03	14.81	14.82	14.82	-0.08	1	14955
12:29:52	14.81	14.82	14.82	-0.08	1	14954
12:29:50	14.81	14.82	14.82	-0.08	2	14953
12:28:20	14.81	14.82	14.82	-0.08	1	14951
12:27:59	14.81	14.82	14.82	-0.08	1	14950
12:27:54	14.81	14.82	14.82	-0.08	7	14949
12:26:51	14.81	14.82	14.82	-0.08	1	14942
12:26:22	14.81	14.82	14.81	-0.09	15	14941
12:25:14	14.81	14.82	14.81	-0.09	1	14926
12:23:45	14.80	14.81	14.81	-0.09	5	14925
12:23:22	14.81	14.82	14.82	-0.08	1	14920
12:23:02	14.80	14.81	14.81	-0.09	264	14919
12:23:00	14.80	14.81	14.81	-0.09	5	14655
12:22:51	14.80	14.81	14.81	-0.09	1	14650
12:21:55	14.80	14.81	14.81	-0.09	5	14649
12:21:43	14.80	14.81	14.81	-0.09	2	14644
12:21:20	14.80	14.81	14.81	-0.09	1	14642
12:21:06	14.80	14.81	14.81	-0.09	1	14641
12:20:21	14.80	14.81	14.81	-0.09	5	14640
12:20:09	14.80	14.81	14.81	-0.09	1	14635
12:20:03	14.80	14.81	14.81	-0.09	1	14634
12:20:03	14.80	14.81	14.81	-0.09	3	14633
12:19:41	14.80	14.81	14.81	-0.09	1	14630
12:19:03	14.80	14.81	14.81	-0.09	5	14629
12:18:41	14.80	14.81	14.81	-0.09	3	14624
12:18:12	14.80	14.81	14.81	-0.09	10	14621
12:18:10	14.80	14.81	14.80	-0.10	12	14611
12:18:10	14.80	14.81	14.81	-0.09	5	14599
12:18:01	14.80	14.81	14.80	-0.10	5	14594
12:16:45	14.80	14.81	14.81	-0.09	1	14589
12:16:42	14.80	14.81	14.81	-0.09	5	14588
12:16:29	14.80	14.81	14.81	-0.09	3	14583
12:16:24	14.80	14.81	14.81	-0.09	2	14580
12:16:11	14.80	14.81	14.81	-0.09	1	14578
12:15:18	14.80	14.81	14.81	-0.09	1	14577
12:15:12	14.80	14.81	14.81	-0.09	68	14576
12:15:12	14.80	14.81	14.81	-0.09	7	14508
12:13:45	14.80	14.81	14.81	-0.09	1	14501
12:13:41	14.80	14.81	14.81	-0.09	10	14500
12:13:26	14.80	14.81	14.81	-0.09	1	14490
12:12:41	14.80	14.81	14.81	-0.09	10	14489
12:11:24	14.80	14.81	14.81	-0.09	1	14479
12:11:21	14.80	14.81	14.81	-0.09	1	14478
12:11:18	14.80	14.81	14.81	-0.09	5	14477
12:10:24	14.80	14.81	14.81	-0.09	1	14472
12:10:07	14.80	14.81	14.81	-0.09	1	14471
12:10:03	14.80	14.81	14.81	-0.09	1	14470
12:09:53	14.80	14.81	14.81	-0.09	1	14469
12:07:40	14.80	14.81	14.81	-0.09	1	14468
12:07:37	14.80	14.81	14.81	-0.09	1	14467
12:07:26	14.80	14.81	14.81	-0.09	1	14466
12:07:19	14.80	14.81	14.81	-0.09	80	14465
12:06:49	14.80	14.81	14.81	-0.09	1	14385
12:06:48	14.80	14.81	14.81	-0.09	1	14384
12:06:41	14.80	14.81	14.81	-0.09	11	14383
12:05:24	14.80	14.81	14.81	-0.09	1	14372
12:04:31	14.80	14.81	14.81	-0.09	4	14371
12:04:24	14.80	14.81	14.81	-0.09	5	14367
12:04:24	14.80	14.81	14.81	-0.09	10	14362
12:04:16	14.80	14.81	14.81	-0.09	3	14352
12:03:48	14.80	14.81	14.81	-0.09	10	14349
12:03:30	14.80	14.81	14.81	-0.09	1	14339
12:03:27	14.80	14.81	14.81	-0.09	1	14338
12:03:03	14.81	14.82	14.81	-0.09	3	14337
12:03:02	14.80	14.81	14.81	-0.09	7	14334
12:02:40	14.80	14.81	14.81	-0.09	1	14327
12:02:39	14.80	14.81	14.81	-0.09	8	14326
12:02:37	14.80	14.81	14.81	-0.09	100	14318
12:02:17	14.80	14.81	14.81	-0.09	20	14218
12:01:54	14.80	14.81	14.81	-0.09	1	14198
12:01:33	14.80	14.81	14.81	-0.09	3	14197
12:01:09	14.80	14.81	14.81	-0.09	5	14194
12:00:43	14.80	14.81	14.81	-0.09	3	14189
12:00:37	14.80	14.81	14.81	-0.09	25	14186
12:00:12	14.80	14.81	14.81	-0.09	1	14161
11:59:57	14.80	14.81	14.81	-0.09	1	14160
11:59:51	14.80	14.81	14.81	-0.09	1	14159
11:59:46	14.80	14.81	14.81	-0.09	2	14158
11:59:20	14.80	14.81	14.81	-0.09	5	14156
11:59:00	14.80	14.81	14.81	-0.09	1	14151
11:58:57	14.80	14.81	14.81	-0.09	35	14150
11:58:41	14.80	14.81	14.81	-0.09	1	14115
11:58:36	14.80	14.81	14.81	-0.09	1	14114
11:58:05	14.80	14.81	14.81	-0.09	1	14113
11:57:27	14.80	14.81	14.81	-0.09	70	14112
11:57:09	14.80	14.81	14.81	-0.09	1	14042
11:57:06	14.80	14.81	14.81	-0.09	1	14041
11:56:52	14.80	14.81	14.81	-0.09	1	14040
11:56:24	14.80	14.81	14.81	-0.09	100	14039
11:55:45	14.80	14.81	14.81	-0.09	24	13939
11:54:58	14.80	14.81	14.81	-0.09	5	13915
11:54:47	14.80	14.81	14.81	-0.09	5	13910
11:54:41	14.80	14.81	14.81	-0.09	5	13905
11:53:34	14.80	14.81	14.81	-0.09	1	13900
11:53:13	14.80	14.81	14.81	-0.09	16	13899
11:51:26	14.80	14.81	14.81	-0.09	1	13883
11:51:19	14.80	14.81	14.81	-0.09	2	13882
11:51:10	14.80	14.81	14.81	-0.09	1	13880
11:50:15	14.80	14.81	14.81	-0.09	1	13879
11:50:08	14.80	14.81	14.81	-0.09	1	13878
11:50:02	14.80	14.81	14.81	-0.09	1	13877
11:49:55	14.80	14.81	14.81	-0.09	5	13876
11:46:56	14.80	14.81	14.81	-0.09	1	13871
11:46:40	14.80	14.81	14.81	-0.09	1	13870
11:45:40	14.80	14.81	14.81	-0.09	1	13869
11:45:01	14.80	14.81	14.81	-0.09	1	13868
11:44:00	14.80	14.81	14.81	-0.09	2	13867
11:43:39	14.80	14.81	14.81	-0.09	9	13865
11:43:37	14.80	14.81	14.81	-0.09	1	13856
11:42:48	14.80	14.81	14.81	-0.09	1	13855
11:41:44	14.80	14.81	14.81	-0.09	3	13854
11:40:19	14.80	14.81	14.81	-0.09	1	13851
11:40:16	14.80	14.81	14.81	-0.09	1	13850
11:39:55	14.80	14.81	14.81	-0.09	1	13849
11:39:47	14.80	14.81	14.81	-0.09	1	13848
11:38:20	14.80	14.81	14.81	-0.09	1	13847
11:37:00	14.80	14.81	14.81	-0.09	1	13846
11:35:43	14.80	14.81	14.81	-0.09	2	13845
11:34:26	14.80	14.81	14.81	-0.09	1	13843
11:33:41	14.80	14.81	14.81	-0.09	1	13842
11:33:06	14.80	14.81	14.81	-0.09	2	13841
11:32:36	14.80	14.81	14.81	-0.09	2	13839
11:32:22	14.80	14.81	14.81	-0.09	7	13837
11:31:30	14.80	14.81	14.81	-0.09	15	13830
11:31:22	14.80	14.81	14.81	-0.09	10	13815
11:30:40	14.80	14.81	14.81	-0.09	1	13805
11:30:38	14.80	14.81	14.81	-0.09	1	13804
11:30:23	14.80	14.81	14.81	-0.09	1	13803
11:30:12	14.80	14.81	14.81	-0.09	1	13802
11:29:50	14.80	14.81	14.81	-0.09	10	13801
11:29:41	14.80	14.81	14.81	-0.09	5	13791
11:29:21	14.80	14.81	14.81	-0.09	1	13786
11:29:19	14.80	14.81	14.81	-0.09	1	13785
11:29:18	14.80	14.81	14.81	-0.09	10	13784
11:29:15	14.80	14.81	14.81	-0.09	1	13774
11:29:09	14.80	14.81	14.81	-0.09	1	13773
11:29:07	14.80	14.81	14.81	-0.09	2	13772
11:28:50	14.80	14.81	14.81	-0.09	1	13770
11:28:38	14.80	14.81	14.81	-0.09	4	13769
11:28:28	14.80	14.81	14.81	-0.09	5	13765
11:28:20	14.80	14.81	14.81	-0.09	1	13760
11:28:03	14.80	14.81	14.81	-0.09	1	13759
11:27:32	14.81	14.82	14.81	-0.09	126	13758
11:27:04	14.81	14.82	14.82	-0.08	1	13632
11:26:23	14.81	14.82	14.82	-0.08	10	13631
11:25:32	14.81	14.82	14.82	-0.08	1	13621
11:24:01	14.81	14.82	14.81	-0.09	3	13620
11:23:52	14.80	14.81	14.81	-0.09	10	13617
11:23:45	14.80	14.82	14.82	-0.08	1	13607
11:23:44	14.81	14.82	14.81	-0.09	3	13606
11:22:41	14.81	14.82	14.81	-0.09	1	13603
11:22:27	14.81	14.82	14.81	-0.09	1	13602
11:21:40	14.81	14.82	14.81	-0.09	1	13601
11:21:28	14.81	14.82	14.81	-0.09	4	13600
11:21:27	14.81	14.82	14.81	-0.09	3	13596
11:21:26	14.80	14.81	14.81	-0.09	27	13593
11:21:21	14.80	14.81	14.81	-0.09	8	13566
11:21:13	14.80	14.81	14.81	-0.09	1	13558
11:20:44	14.80	14.81	14.81	-0.09	1	13557
11:20:27	14.80	14.81	14.81	-0.09	1	13556
11:19:40	14.80	14.81	14.80	-0.10	1	13555
11:17:31	14.80	14.81	14.81	-0.09	2	13554
11:16:57	14.80	14.81	14.81	-0.09	1	13552
11:16:51	14.80	14.81	14.81	-0.09	30	13551
11:16:16	14.80	14.81	14.81	-0.09	1	13521
11:15:41	14.80	14.81	14.81	-0.09	10	13520
11:15:04	14.80	14.81	14.81	-0.09	5	13510
11:14:54	14.80	14.81	14.81	-0.09	3	13505
11:14:52	14.80	14.81	14.81	-0.09	15	13502
11:14:33	14.80	14.81	14.81	-0.09	3	13487
11:13:49	14.80	14.81	14.81	-0.09	100	13484
11:13:45	14.80	14.81	14.81	-0.09	1	13384
11:13:39	14.80	14.81	14.81	-0.09	1	13383
11:13:10	14.80	14.81	14.81	-0.09	1	13382
11:12:31	14.80	14.81	14.81	-0.09	3	13381
11:12:27	14.80	14.81	14.81	-0.09	1	13378
11:11:52	14.80	14.81	14.81	-0.09	1	13377
11:10:37	14.80	14.81	14.81	-0.09	50	13376
11:10:20	14.80	14.81	14.81	-0.09	1	13326
11:09:09	14.80	14.81	14.81	-0.09	10	13325
11:07:23	14.80	14.81	14.81	-0.09	10	13315
11:07:01	14.80	14.81	14.81	-0.09	1	13305
11:06:37	14.80	14.81	14.81	-0.09	5	13304
11:05:27	14.80	14.81	14.81	-0.09	19	13299
11:05:09	14.80	14.81	14.81	-0.09	8	13280
11:05:00	14.80	14.81	14.81	-0.09	1	13272
11:04:58	14.80	14.81	14.81	-0.09	10	13271
11:04:36	14.80	14.81	14.81	-0.09	20	13261
11:03:42	14.80	14.81	14.81	-0.09	1	13241
11:03:06	14.80	14.81	14.81	-0.09	1	13240
11:02:10	14.80	14.81	14.81	-0.09	1	13239
11:01:59	14.80	14.81	14.81	-0.09	39	13238
11:01:05	14.80	14.81	14.81	-0.09	1	13199
11:00:24	14.80	14.81	14.81	-0.09	1	13198
10:59:50	14.80	14.81	14.81	-0.09	2	13197
10:59:37	14.80	14.81	14.81	-0.09	10	13195
10:57:05	14.80	14.81	14.81	-0.09	1	13185
10:56:20	14.80	14.81	14.81	-0.09	1	13184
10:56:08	14.80	14.81	14.81	-0.09	2	13183
10:55:40	14.80	14.81	14.81	-0.09	1	13181
10:53:46	14.80	14.81	14.81	-0.09	1	13180
10:53:42	14.80	14.81	14.81	-0.09	10	13179
10:52:43	14.80	14.81	14.80	-0.10	30	13169
10:52:35	14.80	14.81	14.81	-0.09	300	13139
10:52:00	14.80	14.81	14.81	-0.09	3	12839
10:51:23	14.80	14.81	14.81	-0.09	1	12836
10:51:07	14.80	14.81	14.81	-0.09	3	12835
10:50:28	14.80	14.81	14.81	-0.09	1	12832
10:49:57	14.79	14.80	14.80	-0.10	38	12831
10:49:54	14.79	14.80	14.80	-0.10	1	12793
10:49:54	14.79	14.80	14.79	-0.11	10	12792
10:49:27	14.79	14.80	14.80	-0.10	10	12782
10:49:10	14.79	14.80	14.80	-0.10	3	12772
10:48:56	14.79	14.80	14.80	-0.10	5	12769
10:48:54	14.79	14.80	14.80	-0.10	1	12764
10:48:45	14.79	14.80	14.80	-0.10	1	12763
10:48:28	14.79	14.80	14.80	-0.10	5	12762
10:48:07	14.79	14.80	14.80	-0.10	1	12757
10:47:55	14.79	14.80	14.80	-0.10	5	12756
10:47:50	14.79	14.80	14.80	-0.10	1	12751
10:47:09	14.79	14.80	14.80	-0.10	1	12750
10:46:40	14.79	14.80	14.80	-0.10	10	12749
10:46:32	14.79	14.80	14.80	-0.10	1	12739
10:46:16	14.79	14.80	14.80	-0.10	1	12738
10:46:02	14.79	14.80	14.80	-0.10	2	12737
10:45:57	14.79	14.80	14.80	-0.10	2	12735
10:45:53	14.79	14.80	14.80	-0.10	2	12733
10:45:33	14.79	14.80	14.80	-0.10	5	12731
10:45:10	14.79	14.80	14.80	-0.10	5	12726
10:44:08	14.79	14.80	14.80	-0.10	10	12721
10:43:51	14.79	14.80	14.79	-0.11	12	12711
10:43:50	14.79	14.80	14.80	-0.10	1	12699
10:42:43	14.79	14.80	14.80	-0.10	1	12698
10:42:39	14.79	14.80	14.80	-0.10	10	12697
10:41:32	14.79	14.80	14.80	-0.10	2	12687
10:41:25	14.79	14.80	14.80	-0.10	2	12685
10:40:56	14.79	14.80	14.79	-0.11	2	12683
10:40:49	14.79	14.80	14.80	-0.10	5	12681
10:40:31	14.79	14.80	14.80	-0.10	1	12676
10:40:13	14.79	14.80	14.79	-0.11	10	12675
10:40:03	14.79	14.80	14.80	-0.10	3	12665
10:39:17	14.79	14.80	14.80	-0.10	4	12662
10:39:05	14.79	14.80	14.80	-0.10	3	12658
10:38:50	14.79	14.80	14.80	-0.10	5	12655
10:38:28	14.79	14.80	14.80	-0.10	2	12650
10:38:18	14.79	14.80	14.80	-0.10	15	12648
10:38:08	14.79	14.80	14.80	-0.10	4	12633
10:37:13	14.79	14.80	14.80	-0.10	1	12629
10:37:04	14.79	14.80	14.80	-0.10	2	12628
10:36:01	14.79	14.80	14.80	-0.10	5	12626
10:35:52	14.79	14.80	14.80	-0.10	5	12621
10:33:55	14.79	14.80	14.80	-0.10	1	12616
10:33:43	14.79	14.80	14.80	-0.10	300	12615
10:33:30	14.79	14.80	14.80	-0.10	33	12315
10:32:31	14.79	14.80	14.80	-0.10	5	12282
10:30:38	14.79	14.80	14.80	-0.10	1	12277
10:30:15	14.79	14.80	14.80	-0.10	10	12276
10:29:25	14.79	14.80	14.80	-0.10	1	12266
10:29:15	14.79	14.80	14.80	-0.10	22	12265
10:29:00	14.79	14.80	14.80	-0.10	1	12243
10:28:46	14.79	14.80	14.80	-0.10	10	12242
10:28:33	14.79	14.80	14.80	-0.10	1	12232
10:27:44	14.79	14.80	14.80	-0.10	2	12231
10:27:17	14.79	14.80	14.80	-0.10	1	12229
10:26:40	14.78	14.79	14.79	-0.11	10	12228
10:26:40	14.78	14.79	14.79	-0.11	5	12218
10:26:37	14.78	14.79	14.79	-0.11	11	12213
10:26:37	14.78	14.79	14.79	-0.11	159	12202
10:26:34	14.78	14.79	14.79	-0.11	3	12043
10:26:31	14.78	14.79	14.79	-0.11	1	12040
10:26:28	14.78	14.79	14.79	-0.11	10	12039
10:26:26	14.78	14.79	14.79	-0.11	4	12029
10:26:25	14.78	14.79	14.79	-0.11	1	12025
10:26:25	14.78	14.79	14.79	-0.11	1	12024
10:26:23	14.78	14.79	14.79	-0.11	70	12023
10:26:18	14.78	14.79	14.79	-0.11	1	11953
10:26:17	14.78	14.79	14.79	-0.11	80	11952
10:26:15	14.78	14.79	14.79	-0.11	4	11872
10:26:13	14.78	14.79	14.79	-0.11	20	11868
10:26:11	14.78	14.79	14.79	-0.11	25	11848
10:26:10	14.78	14.79	14.79	-0.11	1	11823
10:25:58	14.78	14.79	14.79	-0.11	100	11822
10:25:53	14.78	14.79	14.79	-0.11	10	11722
10:25:50	14.78	14.79	14.79	-0.11	2	11712
10:25:34	14.78	14.79	14.79	-0.11	3	11710
10:25:28	14.78	14.79	14.79	-0.11	5	11707
10:25:24	14.78	14.79	14.79	-0.11	1	11702
10:25:21	14.78	14.79	14.79	-0.11	1	11701
10:25:14	14.78	14.79	14.79	-0.11	1	11700
10:25:08	14.78	14.79	14.79	-0.11	2	11699
10:24:54	14.78	14.79	14.79	-0.11	1	11697
10:24:52	14.78	14.79	14.79	-0.11	1	11696
10:24:49	14.78	14.79	14.79	-0.11	10	11695
10:24:49	14.78	14.79	14.79	-0.11	2	11685
10:24:48	14.78	14.79	14.79	-0.11	30	11683
10:24:47	14.78	14.79	14.79	-0.11	4	11653
10:24:46	14.78	14.79	14.79	-0.11	1	11649
10:24:37	14.78	14.79	14.79	-0.11	1	11648
10:24:36	14.78	14.79	14.79	-0.11	1	11647
10:24:30	14.78	14.79	14.79	-0.11	10	11646
10:24:15	14.78	14.79	14.79	-0.11	1	11636
10:24:06	14.78	14.79	14.79	-0.11	5	11635
10:24:05	14.78	14.79	14.79	-0.11	1	11630
10:24:04	14.78	14.79	14.79	-0.11	20	11629
10:23:58	14.78	14.79	14.79	-0.11	1	11609
10:23:24	14.78	14.79	14.79	-0.11	3	11608
10:23:20	14.78	14.79	14.79	-0.11	1	11605
10:22:57	14.78	14.79	14.79	-0.11	20	11604
10:22:52	14.78	14.79	14.79	-0.11	5	11584
10:22:37	14.78	14.79	14.79	-0.11	3	11579
10:22:36	14.78	14.79	14.79	-0.11	5	11576
10:22:35	14.78	14.79	14.79	-0.11	1	11571
10:22:15	14.78	14.79	14.79	-0.11	1	11570
10:22:14	14.78	14.79	14.79	-0.11	1	11569
10:22:02	14.78	14.79	14.79	-0.11	4	11568
10:21:58	14.78	14.79	14.79	-0.11	1	11564
10:20:54	14.78	14.79	14.79	-0.11	2	11563
10:20:51	14.78	14.79	14.79	-0.11	2	11561
10:20:39	14.78	14.79	14.79	-0.11	1	11559
10:20:17	14.78	14.79	14.79	-0.11	20	11558
10:19:51	14.78	14.79	14.79	-0.11	20	11538
10:19:50	14.78	14.79	14.79	-0.11	10	11518
10:19:18	14.78	14.79	14.79	-0.11	1	11508
10:19:17	14.78	14.79	14.78	-0.12	100	11507
10:19:16	14.78	14.79	14.79	-0.11	60	11407
10:19:11	14.78	14.79	14.79	-0.11	3	11347
10:19:00	14.78	14.79	14.79	-0.11	10	11344
10:17:55	14.78	14.79	14.79	-0.11	5	11334
10:17:38	14.78	14.79	14.79	-0.11	1	11329
10:17:20	14.78	14.79	14.79	-0.11	1	11328
10:16:59	14.78	14.79	14.78	-0.12	216	11327
10:14:26	14.78	14.79	14.78	-0.12	186	11111
10:14:08	14.78	14.79	14.79	-0.11	105	10925
10:14:07	14.78	14.79	14.79	-0.11	1	10820
10:14:04	14.78	14.79	14.79	-0.11	2	10819
10:14:02	14.78	14.79	14.79	-0.11	1	10817
10:13:33	14.78	14.79	14.79	-0.11	1	10816
10:13:31	14.78	14.79	14.79	-0.11	10	10815
10:13:06	14.78	14.79	14.79	-0.11	1	10805
10:12:53	14.78	14.79	14.79	-0.11	2	10804
10:12:52	14.78	14.79	14.79	-0.11	45	10802
10:12:39	14.78	14.79	14.79	-0.11	10	10757
10:12:10	14.78	14.79	14.79	-0.11	2	10747
10:11:56	14.78	14.79	14.79	-0.11	1	10745
10:11:52	14.78	14.79	14.79	-0.11	1	10744
10:11:27	14.78	14.79	14.79	-0.11	5	10743
10:11:00	14.78	14.79	14.79	-0.11	1	10738
10:10:45	14.78	14.79	14.79	-0.11	34	10737
10:10:44	14.78	14.79	14.79	-0.11	1	10703
10:10:39	14.78	14.79	14.79	-0.11	3	10702
10:10:33	14.78	14.79	14.79	-0.11	50	10699
10:09:58	14.78	14.79	14.79	-0.11	105	10649
10:09:36	14.78	14.79	14.79	-0.11	5	10544
10:09:07	14.78	14.79	14.79	-0.11	1	10539
10:08:54	14.78	14.79	14.79	-0.11	5	10538
10:08:45	14.78	14.79	14.79	-0.11	40	10533
10:08:23	14.78	14.79	14.79	-0.11	120	10493
10:08:06	14.78	14.79	14.79	-0.11	5	10373
10:07:55	14.78	14.79	14.79	-0.11	1	10368
10:07:53	14.78	14.79	14.79	-0.11	1	10367
10:07:22	14.78	14.79	14.79	-0.11	1	10366
10:07:14	14.78	14.79	14.79	-0.11	1	10365
10:07:04	14.78	14.79	14.79	-0.11	20	10364
10:07:00	14.78	14.79	14.79	-0.11	1	10344
10:06:53	14.78	14.79	14.79	-0.11	1	10343
10:06:43	14.78	14.79	14.79	-0.11	4	10342
10:06:35	14.78	14.79	14.79	-0.11	15	10338
10:06:24	14.78	14.79	14.79	-0.11	1	10323
10:06:20	14.78	14.79	14.79	-0.11	1	10322
10:05:58	14.78	14.79	14.79	-0.11	10	10321
10:05:20	14.78	14.79	14.79	-0.11	9	10311
10:05:17	14.78	14.79	14.79	-0.11	1	10302
10:05:10	14.78	14.79	14.79	-0.11	5	10301
10:04:58	14.78	14.79	14.79	-0.11	1	10296
10:04:54	14.78	14.79	14.79	-0.11	1	10295
10:04:54	14.78	14.79	14.79	-0.11	8	10294
10:04:50	14.78	14.79	14.79	-0.11	10	10286
10:04:35	14.78	14.79	14.79	-0.11	2	10276
10:04:07	14.78	14.79	14.79	-0.11	2	10274
10:03:55	14.78	14.79	14.79	-0.11	1	10272
10:03:49	14.78	14.79	14.79	-0.11	4	10271
10:03:21	14.78	14.79	14.79	-0.11	2	10267
10:03:13	14.78	14.79	14.79	-0.11	5	10265
10:03:07	14.78	14.79	14.79	-0.11	1	10260
10:03:06	14.78	14.79	14.79	-0.11	1	10259
10:03:03	14.78	14.79	14.79	-0.11	1	10258
10:02:55	14.78	14.79	14.79	-0.11	1	10257
10:02:39	14.78	14.79	14.79	-0.11	1	10256
10:02:18	14.78	14.79	14.79	-0.11	5	10255
10:02:12	14.78	14.79	14.79	-0.11	1	10250
10:02:12	14.78	14.79	14.79	-0.11	1	10249
10:01:53	14.78	14.79	14.79	-0.11	5	10248
10:01:45	14.78	14.79	14.79	-0.11	1	10243
10:01:42	14.78	14.79	14.79	-0.11	1	10242
10:01:35	14.78	14.79	14.79	-0.11	5	10241
10:01:32	14.78	14.79	14.79	-0.11	20	10236
10:01:25	14.78	14.79	14.79	-0.11	1	10216
10:01:24	14.78	14.79	14.79	-0.11	1	10215
10:00:38	14.78	14.79	14.79	-0.11	8	10214
10:00:36	14.78	14.79	14.79	-0.11	1	10206
10:00:22	14.78	14.79	14.79	-0.11	4	10205
10:00:08	14.78	14.79	14.79	-0.11	1	10201
09:59:50	14.78	14.79	14.79	-0.11	1	10200
09:59:32	14.78	14.79	14.79	-0.11	20	10199
09:59:21	14.78	14.79	14.79	-0.11	5	10179
09:59:15	14.78	14.79	14.79	-0.11	1	10174
09:59:04	14.78	14.79	14.79	-0.11	5	10173
09:58:59	14.78	14.79	14.79	-0.11	2	10168
09:58:45	14.78	14.79	14.79	-0.11	5	10166
09:58:40	14.78	14.79	14.79	-0.11	10	10161
09:58:37	14.78	14.79	14.79	-0.11	2	10151
09:58:33	14.78	14.79	14.79	-0.11	3	10149
09:58:29	14.78	14.79	14.79	-0.11	5	10146
09:58:26	14.78	14.79	14.79	-0.11	1	10141
09:58:24	14.78	14.79	14.79	-0.11	1	10140
09:58:06	14.78	14.79	14.79	-0.11	5	10139
09:57:57	14.78	14.79	14.79	-0.11	10	10134
09:57:56	14.78	14.79	14.79	-0.11	2	10124
09:57:54	14.78	14.79	14.79	-0.11	1	10122
09:57:37	14.78	14.79	14.79	-0.11	3	10121
09:57:18	14.78	14.79	14.79	-0.11	1	10118
09:57:13	14.78	14.79	14.79	-0.11	1	10117
09:57:06	14.78	14.79	14.79	-0.11	1	10116
09:57:03	14.78	14.79	14.79	-0.11	10	10115
09:56:58	14.78	14.79	14.78	-0.12	2	10105
09:56:52	14.78	14.79	14.79	-0.11	2	10103
09:56:48	14.78	14.79	14.79	-0.11	1	10101
09:56:38	14.78	14.79	14.79	-0.11	50	10100
09:56:15	14.78	14.79	14.79	-0.11	2	10050
09:56:04	14.78	14.79	14.79	-0.11	10	10048
09:55:45	14.78	14.79	14.79	-0.11	1	10038
09:55:34	14.78	14.79	14.79	-0.11	5	10037
09:55:13	14.78	14.79	14.79	-0.11	2	10032
09:54:56	14.78	14.79	14.79	-0.11	10	10030
09:54:49	14.78	14.79	14.79	-0.11	10	10020
09:54:45	14.78	14.79	14.79	-0.11	50	10010
09:54:30	14.78	14.79	14.79	-0.11	1	9960
09:54:23	14.78	14.79	14.79	-0.11	1	9959
09:54:19	14.78	14.79	14.79	-0.11	10	9958
09:54:10	14.78	14.79	14.79	-0.11	5	9948
09:54:08	14.78	14.79	14.79	-0.11	50	9943
09:53:59	14.78	14.79	14.79	-0.11	1	9893
09:53:54	14.78	14.79	14.79	-0.11	5	9892
09:53:41	14.78	14.79	14.79	-0.11	10	9887
09:53:35	14.78	14.79	14.79	-0.11	30	9877
09:53:25	14.78	14.79	14.79	-0.11	1	9847
09:53:00	14.78	14.79	14.79	-0.11	2	9846
09:53:00	14.78	14.79	14.79	-0.11	30	9844
09:52:56	14.78	14.79	14.79	-0.11	2	9814
09:52:45	14.78	14.79	14.79	-0.11	1	9812
09:52:44	14.78	14.79	14.79	-0.11	1	9811
09:52:27	14.78	14.79	14.79	-0.11	20	9810
09:52:01	14.78	14.79	14.79	-0.11	2	9790
09:50:43	14.78	14.79	14.79	-0.11	10	9788
09:50:40	14.78	14.79	14.79	-0.11	1	9778
09:50:15	14.78	14.79	14.79	-0.11	10	9777
09:50:13	14.78	14.79	14.79	-0.11	1	9767
09:50:08	14.78	14.79	14.79	-0.11	1	9766
09:50:01	14.78	14.79	14.79	-0.11	3	9765
09:49:58	14.78	14.79	14.79	-0.11	3	9762
09:49:31	14.78	14.79	14.79	-0.11	3	9759
09:49:28	14.78	14.79	14.79	-0.11	5	9756
09:49:16	14.78	14.79	14.79	-0.11	6	9751
09:48:59	14.78	14.79	14.79	-0.11	25	9745
09:48:58	14.78	14.79	14.79	-0.11	5	9720
09:47:56	14.78	14.79	14.79	-0.11	10	9715
09:47:25	14.78	14.79	14.79	-0.11	2	9705
09:47:22	14.78	14.79	14.79	-0.11	1	9703
09:46:59	14.78	14.79	14.79	-0.11	5	9702
09:46:45	14.78	14.79	14.79	-0.11	2	9697
09:46:22	14.78	14.79	14.79	-0.11	2	9695
09:46:16	14.78	14.79	14.79	-0.11	5	9693
09:46:06	14.78	14.79	14.79	-0.11	10	9688
09:45:39	14.78	14.79	14.79	-0.11	3	9678
09:45:39	14.78	14.79	14.79	-0.11	1	9675
09:45:25	14.78	14.79	14.79	-0.11	4	9674
09:44:43	14.78	14.79	14.79	-0.11	30	9670
09:44:29	14.78	14.79	14.79	-0.11	1	9640
09:44:15	14.78	14.79	14.79	-0.11	1	9639
09:44:08	14.78	14.79	14.79	-0.11	2	9638
09:44:08	14.78	14.79	14.79	-0.11	1	9636
09:44:03	14.78	14.79	14.79	-0.11	1	9635
09:44:02	14.78	14.79	14.78	-0.12	360	9634
09:43:37	14.78	14.79	14.78	-0.12	200	9274
09:43:29	14.78	14.79	14.78	-0.12	252	9074
09:43:29	14.78	14.79	14.78	-0.12	450	8822
09:43:24	14.78	14.79	14.79	-0.11	6	8372
09:43:21	14.78	14.79	14.79	-0.11	1	8366
09:43:18	14.78	14.79	14.79	-0.11	2	8365
09:43:13	14.78	14.79	14.79	-0.11	10	8363
09:43:03	14.78	14.79	14.79	-0.11	1	8353
09:42:53	14.78	14.79	14.79	-0.11	10	8352
09:42:51	14.78	14.79	14.79	-0.11	1	8342
09:42:41	14.78	14.79	14.79	-0.11	5	8341
09:42:33	14.78	14.79	14.79	-0.11	1	8336
09:42:14	14.78	14.79	14.79	-0.11	5	8335
09:42:07	14.78	14.79	14.79	-0.11	1	8330
09:42:06	14.78	14.79	14.79	-0.11	1	8329
09:42:06	14.78	14.79	14.79	-0.11	13	8328
09:41:52	14.78	14.79	14.79	-0.11	10	8315
09:41:50	14.78	14.79	14.79	-0.11	3	8305
09:41:40	14.78	14.79	14.79	-0.11	1	8302
09:41:21	14.78	14.79	14.79	-0.11	1	8301
09:40:46	14.78	14.79	14.79	-0.11	1	8300
09:40:44	14.78	14.79	14.79	-0.11	1	8299
09:40:41	14.78	14.79	14.79	-0.11	2	8298
09:40:41	14.78	14.79	14.79	-0.11	10	8296
09:40:26	14.78	14.79	14.79	-0.11	3	8286
09:40:04	14.78	14.79	14.79	-0.11	5	8283
09:39:56	14.78	14.79	14.79	-0.11	1	8278
09:39:27	14.78	14.79	14.79	-0.11	10	8277
09:39:25	14.78	14.79	14.78	-0.12	1	8267
09:39:25	14.78	14.79	14.78	-0.12	1	8266
09:39:16	14.78	14.79	14.79	-0.11	5	8265
09:39:08	14.78	14.79	14.79	-0.11	5	8260
09:38:51	14.78	14.79	14.79	-0.11	17	8255
09:38:20	14.78	14.79	14.79	-0.11	3	8238
09:38:16	14.78	14.79	14.79	-0.11	1	8235
09:38:13	14.78	14.79	14.79	-0.11	7	8234
09:38:02	14.78	14.79	14.79	-0.11	3	8227
09:37:57	14.78	14.79	14.79	-0.11	1	8224
09:37:51	14.78	14.79	14.79	-0.11	1	8223
09:37:34	14.78	14.79	14.79	-0.11	1	8222
09:37:25	14.78	14.79	14.79	-0.11	1	8221
09:37:17	14.78	14.79	14.79	-0.11	12	8220
09:37:17	14.78	14.79	14.79	-0.11	338	8208
09:36:52	14.78	14.79	14.79	-0.11	1	7870
09:36:44	14.78	14.79	14.79	-0.11	2	7869
09:36:41	14.78	14.79	14.79	-0.11	1	7867
09:36:28	14.78	14.79	14.79	-0.11	1	7866
09:36:16	14.78	14.79	14.79	-0.11	30	7865
09:36:01	14.78	14.79	14.79	-0.11	1	7835
09:36:01	14.78	14.79	14.79	-0.11	5	7834
09:35:52	14.78	14.79	14.79	-0.11	10	7829
09:35:48	14.78	14.79	14.79	-0.11	1	7819
09:35:10	14.78	14.79	14.79	-0.11	100	7818
09:34:49	14.78	14.79	14.79	-0.11	1	7718
09:34:37	14.78	14.79	14.79	-0.11	1	7717
09:34:32	14.78	14.79	14.79	-0.11	2	7716
09:34:22	14.78	14.79	14.79	-0.11	1	7714
09:34:07	14.78	14.79	14.79	-0.11	1	7713
09:33:24	14.78	14.79	14.78	-0.12	1	7712
09:32:13	14.78	14.79	14.78	-0.12	400	7711
09:31:37	14.78	14.79	14.79	-0.11	3	7311
09:31:32	14.78	14.79	14.79	-0.11	20	7308
09:31:32	14.78	14.79	14.78	-0.12	12	7288
09:31:30	14.78	14.79	14.79	-0.11	5	7276
09:31:23	14.79	14.80	14.79	-0.11	132	7271
09:31:23	14.79	14.80	14.79	-0.11	499	7139
09:31:23	14.79	14.80	14.79	-0.11	301	6640
09:31:23	14.79	14.80	14.79	-0.11	499	6339
09:31:19	14.79	14.80	14.80	-0.10	3	5840
09:31:04	14.79	14.80	14.80	-0.10	10	5837
09:31:01	14.79	14.80	14.80	-0.10	6	5827
09:30:48	14.79	14.80	14.80	-0.10	1	5821
09:30:39	14.79	14.80	14.80	-0.10	1	5820
09:29:19	14.79	14.80	14.79	-0.11	50	5819
09:29:13	14.79	14.80	14.80	-0.10	3	5769
09:28:59	14.79	14.80	14.80	-0.10	2	5766
09:28:40	14.79	14.80	14.80	-0.10	17	5764
09:28:36	14.79	14.80	14.80	-0.10	10	5747
09:28:33	14.79	14.80	14.80	-0.10	1	5737
09:28:32	14.79	14.80	14.80	-0.10	100	5736
09:28:25	14.79	14.80	14.80	-0.10	1	5636
09:28:02	14.79	14.80	14.80	-0.10	5	5635
09:27:46	14.79	14.80	14.80	-0.10	1	5630
09:27:29	14.79	14.80	14.80	-0.10	1	5629
09:27:23	14.79	14.80	14.80	-0.10	5	5628
09:27:19	14.79	14.80	14.80	-0.10	3	5623
09:27:04	14.79	14.80	14.80	-0.10	1	5620
09:27:01	14.79	14.80	14.80	-0.10	10	5619
09:26:13	14.79	14.80	14.80	-0.10	10	5609
09:26:09	14.79	14.80	14.80	-0.10	10	5599
09:26:02	14.79	14.80	14.80	-0.10	5	5589
09:25:51	14.79	14.80	14.80	-0.10	2	5584
09:25:49	14.79	14.80	14.80	-0.10	2	5582
09:25:48	14.79	14.80	14.80	-0.10	1	5580
09:25:46	14.79	14.80	14.80	-0.10	1	5579
09:25:32	14.79	14.80	14.80	-0.10	5	5578
09:25:23	14.79	14.80	14.80	-0.10	1	5573
09:25:21	14.79	14.80	14.80	-0.10	1	5572
09:25:13	14.79	14.80	14.80	-0.10	10	5571
09:25:13	14.79	14.80	14.80	-0.10	5	5561
09:25:01	14.79	14.80	14.80	-0.10	1	5556
09:25:00	14.79	14.80	14.80	-0.10	10	5555
09:24:55	14.79	14.80	14.80	-0.10	3	5545
09:24:36	14.79	14.80	14.80	-0.10	5	5542
09:24:22	14.79	14.80	14.80	-0.10	7	5537
09:24:21	14.79	14.80	14.80	-0.10	50	5530
09:24:20	14.79	14.80	14.80	-0.10	20	5480
09:24:11	14.79	14.80	14.80	-0.10	1	5460
09:23:54	14.79	14.80	14.80	-0.10	5	5459
09:23:45	14.79	14.80	14.80	-0.10	5	5454
09:23:30	14.79	14.80	14.80	-0.10	1	5449
09:23:18	14.79	14.80	14.80	-0.10	10	5448
09:23:10	14.79	14.80	14.80	-0.10	2	5438
09:23:09	14.79	14.80	14.80	-0.10	20	5436
09:22:59	14.79	14.80	14.80	-0.10	1	5416
09:22:55	14.79	14.80	14.80	-0.10	3	5415
09:22:46	14.79	14.80	14.80	-0.10	5	5412
09:22:42	14.79	14.80	14.80	-0.10	5	5407
09:22:36	14.79	14.80	14.80	-0.10	5	5402
09:22:31	14.79	14.80	14.80	-0.10	1	5397
09:22:19	14.79	14.80	14.80	-0.10	2	5396
09:22:12	14.79	14.80	14.80	-0.10	2	5394
09:22:11	14.79	14.80	14.80	-0.10	1	5392
09:22:02	14.79	14.80	14.80	-0.10	1	5391
09:21:51	14.79	14.80	14.80	-0.10	2	5390
09:21:48	14.79	14.80	14.80	-0.10	2	5388
09:21:34	14.79	14.80	14.80	-0.10	1	5386
09:21:34	14.79	14.80	14.80	-0.10	1	5385
09:21:34	14.79	14.80	14.80	-0.10	10	5384
09:21:31	14.79	14.80	14.80	-0.10	1	5374
09:21:27	14.79	14.80	14.80	-0.10	1	5373
09:21:24	14.79	14.80	14.80	-0.10	1	5372
09:21:23	14.79	14.80	14.80	-0.10	1	5371
09:21:17	14.79	14.80	14.80	-0.10	2	5370
09:21:06	14.79	14.80	14.80	-0.10	1	5368
09:20:57	14.79	14.80	14.80	-0.10	5	5367
09:20:52	14.79	14.80	14.80	-0.10	1	5362
09:20:52	14.79	14.80	14.80	-0.10	5	5361
09:20:50	14.79	14.80	14.80	-0.10	5	5356
09:20:47	14.79	14.80	14.80	-0.10	4	5351
09:20:45	14.79	14.80	14.80	-0.10	2	5347
09:20:39	14.79	14.80	14.80	-0.10	1	5345
09:20:39	14.79	14.80	14.80	-0.10	2	5344
09:20:28	14.80	14.81	14.80	-0.10	67	5342
09:20:05	14.80	14.81	14.80	-0.10	1	5275
09:19:53	14.80	14.81	14.80	-0.10	1	5274
09:19:50	14.80	14.81	14.80	-0.10	1	5273
09:19:48	14.80	14.81	14.80	-0.10	1	5272
09:19:41	14.80	14.81	14.80	-0.10	1	5271
09:19:39	14.80	14.81	14.80	-0.10	2	5270
09:19:35	14.80	14.81	14.80	-0.10	1	5268
09:19:32	14.80	14.81	14.80	-0.10	1	5267
09:19:20	14.80	14.81	14.80	-0.10	1	5266
09:19:20	14.79	14.80	14.80	-0.10	9	5265
09:19:19	14.79	14.80	14.80	-0.10	1	5256
09:19:14	14.80	14.81	14.80	-0.10	1	5255
09:19:06	14.80	14.81	14.80	-0.10	304	5254
09:19:06	14.80	14.81	14.80	-0.10	450	4950
09:19:06	14.80	14.81	14.80	-0.10	14	4500
09:19:04	14.80	14.81	14.81	-0.09	3	4486
09:18:53	14.80	14.81	14.81	-0.09	1	4483
09:18:47	14.80	14.81	14.81	-0.09	1	4482
09:18:45	14.80	14.81	14.81	-0.09	10	4481
09:17:33	14.80	14.81	14.81	-0.09	1	4471
09:16:13	14.80	14.81	14.80	-0.10	3	4470
09:16:12	14.80	14.81	14.80	-0.10	3	4467
09:15:58	14.80	14.81	14.80	-0.10	50	4464
09:15:54	14.80	14.81	14.80	-0.10	12	4414
09:15:24	14.79	14.80	14.80	-0.10	55	4402
09:15:19	14.79	14.80	14.80	-0.10	20	4347
09:15:19	14.79	14.80	14.80	-0.10	1	4327
09:15:19	14.79	14.80	14.80	-0.10	1	4326
09:15:15	14.79	14.80	14.80	-0.10	1	4325
09:15:12	14.79	14.80	14.80	-0.10	5	4324
09:15:10	14.79	14.80	14.80	-0.10	1	4319
09:15:10	14.79	14.80	14.80	-0.10	10	4318
09:15:07	14.79	14.80	14.80	-0.10	5	4308
09:15:05	14.79	14.80	14.80	-0.10	10	4303
09:15:05	14.79	14.80	14.80	-0.10	4	4293
09:14:57	14.79	14.80	14.80	-0.10	1	4289
09:14:52	14.79	14.80	14.80	-0.10	3	4288
09:14:52	14.79	14.80	14.80	-0.10	5	4285
09:14:50	14.79	14.80	14.80	-0.10	1	4280
09:14:48	14.79	14.80	14.80	-0.10	10	4279
09:14:45	14.79	14.80	14.80	-0.10	1	4269
09:14:44	14.79	14.80	14.80	-0.10	3	4268
09:14:43	14.79	14.80	14.80	-0.10	1	4265
09:14:41	14.79	14.80	14.80	-0.10	1	4264
09:14:40	14.79	14.80	14.80	-0.10	6	4263
09:14:36	14.79	14.80	14.80	-0.10	1	4257
09:14:35	14.79	14.80	14.80	-0.10	2	4256
09:14:35	14.79	14.80	14.80	-0.10	1	4254
09:14:34	14.79	14.80	14.80	-0.10	1	4253
09:14:33	14.79	14.80	14.80	-0.10	1	4252
09:14:32	14.79	14.80	14.79	-0.11	5	4251
09:14:31	14.79	14.80	14.80	-0.10	100	4246
09:14:31	14.79	14.80	14.80	-0.10	10	4146
09:14:30	14.79	14.80	14.80	-0.10	2	4136
09:14:20	14.79	14.80	14.80	-0.10	1	4134
09:14:14	14.79	14.80	14.80	-0.10	1	4133
09:14:00	14.79	14.80	14.80	-0.10	1	4132
09:13:57	14.79	14.80	14.80	-0.10	30	4131
09:13:50	14.79	14.80	14.80	-0.10	1	4101
09:13:41	14.79	14.80	14.80	-0.10	2	4100
09:13:30	14.79	14.80	14.80	-0.10	20	4098
09:13:27	14.79	14.80	14.80	-0.10	1	4078
09:13:23	14.79	14.80	14.80	-0.10	1	4077
09:13:20	14.79	14.80	14.80	-0.10	20	4076
09:13:19	14.79	14.80	14.80	-0.10	10	4056
09:13:15	14.79	14.80	14.80	-0.10	2	4046
09:13:14	14.79	14.80	14.80	-0.10	1	4044
09:13:07	14.79	14.80	14.80	-0.10	1	4043
09:13:00	14.79	14.80	14.80	-0.10	6	4042
09:12:51	14.79	14.80	14.80	-0.10	15	4036
09:12:50	14.79	14.80	14.80	-0.10	1	4021
09:12:49	14.79	14.80	14.80	-0.10	21	4020
09:12:42	14.79	14.80	14.80	-0.10	5	3999
09:12:42	14.79	14.80	14.80	-0.10	1	3994
09:12:40	14.79	14.80	14.80	-0.10	2	3993
09:12:34	14.79	14.80	14.80	-0.10	1	3991
09:12:34	14.79	14.80	14.80	-0.10	10	3990
09:12:29	14.79	14.80	14.80	-0.10	5	3980
09:12:29	14.79	14.80	14.80	-0.10	3	3975
09:12:28	14.80	14.81	14.80	-0.10	1	3972
09:12:28	14.80	14.81	14.80	-0.10	6	3971
09:12:06	14.80	14.81	14.80	-0.10	3	3965
09:12:04	14.80	14.81	14.80	-0.10	1	3962
09:12:02	14.80	14.81	14.80	-0.10	191	3961
09:12:02	14.80	14.81	14.80	-0.10	14	3770
09:11:50	14.80	14.81	14.81	-0.09	1	3756
09:11:28	14.80	14.81	14.81	-0.09	4	3755
09:11:19	14.80	14.81	14.80	-0.10	40	3751
09:10:56	14.80	14.81	14.81	-0.09	1	3711
09:10:56	14.79	14.80	14.80	-0.10	55	3710
09:10:51	14.79	14.80	14.80	-0.10	5	3655
09:10:50	14.79	14.80	14.80	-0.10	10	3650
09:10:48	14.79	14.80	14.80	-0.10	30	3640
09:10:47	14.79	14.80	14.80	-0.10	5	3610
09:10:44	14.79	14.80	14.80	-0.10	8	3605
09:10:42	14.79	14.80	14.80	-0.10	10	3597
09:10:41	14.79	14.80	14.80	-0.10	15	3587
09:10:40	14.79	14.80	14.79	-0.11	20	3572
09:10:39	14.79	14.80	14.80	-0.10	50	3552
09:10:37	14.79	14.80	14.80	-0.10	2	3502
09:10:31	14.79	14.80	14.80	-0.10	4	3500
09:10:30	14.79	14.80	14.80	-0.10	16	3496
09:10:19	14.79	14.80	14.80	-0.10	1	3480
09:10:15	14.79	14.80	14.80	-0.10	5	3479
09:10:14	14.79	14.80	14.80	-0.10	10	3474
09:10:12	14.79	14.80	14.80	-0.10	5	3464
09:10:12	14.79	14.80	14.80	-0.10	10	3459
09:10:10	14.79	14.80	14.80	-0.10	5	3449
09:10:08	14.79	14.80	14.80	-0.10	10	3444
09:10:07	14.79	14.80	14.80	-0.10	1	3434
09:10:06	14.79	14.80	14.80	-0.10	10	3433
09:10:00	14.79	14.80	14.80	-0.10	1	3423
09:09:58	14.79	14.80	14.80	-0.10	50	3422
09:09:57	14.79	14.80	14.80	-0.10	1	3372
09:09:55	14.79	14.80	14.80	-0.10	1	3371
09:09:47	14.79	14.80	14.80	-0.10	1	3370
09:09:46	14.79	14.80	14.80	-0.10	2	3369
09:09:44	14.79	14.80	14.80	-0.10	1	3367
09:09:40	14.79	14.80	14.80	-0.10	3	3366
09:09:37	14.79	14.80	14.80	-0.10	16	3363
09:09:37	14.79	14.80	14.80	-0.10	10	3347
09:09:27	14.79	14.80	14.80	-0.10	10	3337
09:09:23	14.79	14.80	14.80	-0.10	4	3327
09:09:23	14.79	14.80	14.80	-0.10	10	3323
09:09:19	14.79	14.80	14.80	-0.10	2	3313
09:09:18	14.79	14.80	14.80	-0.10	1	3311
09:09:11	14.79	14.80	14.80	-0.10	1	3310
09:09:09	14.79	14.80	14.80	-0.10	5	3309
09:09:00	14.79	14.80	14.80	-0.10	12	3304
09:09:00	14.79	14.80	14.80	-0.10	10	3292
09:08:56	14.79	14.80	14.80	-0.10	1	3282
09:08:55	14.79	14.80	14.80	-0.10	10	3281
09:08:52	14.79	14.80	14.80	-0.10	1	3271
09:08:51	14.79	14.80	14.80	-0.10	2	3270
09:08:47	14.79	14.80	14.80	-0.10	1	3268
09:08:46	14.79	14.80	14.80	-0.10	20	3267
09:08:39	14.79	14.80	14.80	-0.10	10	3247
09:08:28	14.79	14.80	14.80	-0.10	50	3237
09:08:24	14.79	14.80	14.80	-0.10	1	3187
09:08:14	14.79	14.80	14.80	-0.10	1	3186
09:08:11	14.79	14.80	14.80	-0.10	1	3185
09:08:11	14.79	14.80	14.80	-0.10	1	3184
09:08:00	14.79	14.80	14.80	-0.10	2	3183
09:07:49	14.79	14.80	14.80	-0.10	30	3181
09:07:46	14.79	14.80	14.80	-0.10	5	3151
09:07:44	14.79	14.80	14.80	-0.10	2	3146
09:07:43	14.79	14.80	14.80	-0.10	1	3144
09:07:41	14.79	14.80	14.80	-0.10	1	3143
09:07:37	14.79	14.80	14.80	-0.10	1	3142
09:07:35	14.79	14.80	14.80	-0.10	1	3141
09:07:26	14.79	14.80	14.80	-0.10	1	3140
09:07:24	14.79	14.80	14.80	-0.10	1	3139
09:07:19	14.79	14.80	14.80	-0.10	1	3138
09:07:16	14.79	14.80	14.80	-0.10	10	3137
09:07:15	14.79	14.80	14.80	-0.10	10	3127
09:07:15	14.79	14.80	14.80	-0.10	2	3117
09:07:11	14.79	14.80	14.80	-0.10	1	3115
09:07:10	14.79	14.80	14.80	-0.10	1	3114
09:07:03	14.79	14.80	14.80	-0.10	3	3113
09:06:58	14.79	14.80	14.80	-0.10	5	3110
09:06:58	14.79	14.80	14.80	-0.10	1	3105
09:06:55	14.79	14.80	14.80	-0.10	1	3104
09:06:51	14.79	14.80	14.80	-0.10	3	3103
09:06:49	14.79	14.80	14.80	-0.10	2	3100
09:06:47	14.79	14.80	14.80	-0.10	1	3098
09:06:47	14.79	14.80	14.80	-0.10	1	3097
09:06:45	14.79	14.80	14.80	-0.10	2	3096
09:06:44	14.79	14.80	14.80	-0.10	5	3094
09:06:39	14.79	14.80	14.80	-0.10	2	3089
09:06:37	14.79	14.80	14.80	-0.10	10	3087
09:06:33	14.79	14.80	14.80	-0.10	10	3077
09:06:33	14.79	14.80	14.80	-0.10	5	3067
09:06:33	14.79	14.80	14.80	-0.10	5	3062
09:06:32	14.79	14.80	14.80	-0.10	32	3057
09:06:31	14.79	14.80	14.80	-0.10	1	3025
09:06:28	14.79	14.80	14.80	-0.10	5	3024
09:06:25	14.79	14.80	14.79	-0.11	5	3019
09:06:22	14.79	14.80	14.80	-0.10	10	3014
09:06:22	14.79	14.80	14.80	-0.10	10	3004
09:06:21	14.79	14.80	14.80	-0.10	10	2994
09:06:18	14.79	14.80	14.80	-0.10	3	2984
09:06:12	14.79	14.80	14.80	-0.10	10	2981
09:06:10	14.79	14.80	14.80	-0.10	3	2971
09:06:10	14.79	14.80	14.80	-0.10	1	2968
09:06:01	14.79	14.80	14.80	-0.10	30	2967
09:06:00	14.79	14.80	14.80	-0.10	1	2937
09:05:55	14.79	14.80	14.80	-0.10	3	2936
09:05:55	14.79	14.80	14.80	-0.10	2	2933
09:05:53	14.79	14.80	14.80	-0.10	2	2931
09:05:46	14.79	14.80	14.80	-0.10	1	2929
09:05:37	14.79	14.80	14.80	-0.10	1	2928
09:05:35	14.79	14.80	14.80	-0.10	2	2927
09:05:34	14.79	14.80	14.80	-0.10	40	2925
09:05:28	14.79	14.80	14.80	-0.10	5	2885
09:05:26	14.80	14.81	14.80	-0.10	144	2880
09:04:53	14.80	14.81	14.80	-0.10	1	2736
09:04:48	14.80	14.81	14.80	-0.10	1	2735
09:04:47	14.80	14.81	14.80	-0.10	2	2734
09:04:36	14.80	14.81	14.80	-0.10	10	2732
09:04:32	14.80	14.81	14.80	-0.10	20	2722
09:04:31	14.80	14.81	14.80	-0.10	197	2702
09:04:31	14.80	14.81	14.80	-0.10	450	2505
09:04:31	14.80	14.81	14.80	-0.10	14	2055
09:04:29	14.80	14.81	14.81	-0.09	2	2041
09:04:27	14.80	14.81	14.81	-0.09	20	2039
09:04:23	14.80	14.81	14.81	-0.09	1	2019
09:04:18	14.80	14.81	14.81	-0.09	1	2018
09:04:17	14.80	14.81	14.81	-0.09	10	2017
09:03:58	14.80	14.81	14.80	-0.10	38	2007
09:03:47	14.80	14.81	14.81	-0.09	1	1969
09:03:39	14.80	14.81	14.81	-0.09	30	1968
09:03:39	14.80	14.81	14.81	-0.09	1	1938
09:03:37	14.80	14.81	14.81	-0.09	1	1937
09:03:37	14.80	14.81	14.81	-0.09	1	1936
09:03:36	14.80	14.81	14.81	-0.09	7	1935
09:03:36	14.80	14.81	14.81	-0.09	5	1928
09:03:33	14.80	14.81	14.81	-0.09	2	1923
09:03:31	14.80	14.81	14.81	-0.09	5	1921
09:03:30	14.80	14.81	14.81	-0.09	1	1916
09:03:28	14.80	14.81	14.81	-0.09	3	1915
09:03:26	14.80	14.81	14.81	-0.09	5	1912
09:03:21	14.80	14.81	14.81	-0.09	5	1907
09:03:17	14.80	14.81	14.81	-0.09	10	1902
09:03:17	14.80	14.81	14.81	-0.09	1	1892
09:03:16	14.80	14.81	14.81	-0.09	1	1891
09:03:13	14.80	14.81	14.81	-0.09	30	1890
09:02:57	14.80	14.81	14.81	-0.09	5	1860
09:02:57	14.80	14.81	14.81	-0.09	5	1855
09:02:41	14.80	14.81	14.81	-0.09	5	1850
09:02:37	14.80	14.81	14.81	-0.09	1	1845
09:02:20	14.80	14.81	14.81	-0.09	1	1844
09:01:51	14.79	14.80	14.80	-0.10	5	1843
09:01:49	14.79	14.80	14.80	-0.10	5	1838
09:01:47	14.79	14.80	14.80	-0.10	10	1833
09:01:47	14.79	14.80	14.80	-0.10	2	1823
09:01:45	14.79	14.80	14.80	-0.10	1	1821
09:01:43	14.79	14.80	14.80	-0.10	2	1820
09:01:43	14.79	14.80	14.80	-0.10	1	1818
09:01:39	14.79	14.80	14.80	-0.10	1	1817
09:01:38	14.79	14.80	14.80	-0.10	1	1816
09:01:36	14.79	14.80	14.80	-0.10	1	1815
09:01:34	14.79	14.80	14.80	-0.10	1	1814
09:01:33	14.79	14.80	14.80	-0.10	5	1813
09:01:33	14.79	14.80	14.80	-0.10	1	1808
09:01:25	14.79	14.80	14.79	-0.11	5	1807
09:00:52	14.79	14.80	14.79	-0.11	50	1802
09:00:35	14.78	14.80	14.78	-0.12	50	1752
09:00:31	14.78	14.80	14.80	-0.10	1	1702
09:00:26	14.78	14.80	14.80	-0.10	3	1701
09:00:26	14.78	14.80	14.80	-0.10	5	1698
09:00:17	14.78	14.80	14.80	-0.10	2	1693
09:00:17	14.78	14.80	14.80	-0.10	1	1691
09:00:17	14.79	14.80	14.79	-0.11	147	1690
09:00:17	14.79	14.80	14.80	-0.10	4	1543
09:00:16	14.79	14.80	14.80	-0.10	1	1539
09:00:16	14.79	14.80	14.80	-0.10	4	1538
09:00:16	--	--	14.80	-0.10	1534	1534

　

其他人也逛...

【王品集團】陶板屋套餐禮券15張

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值100,000元

SAMSUNG Galaxy A55 5G (8G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

【P&G】ARIEL/BOLD 4D袋裝洗衣球

Apple iPhone 16 Pro (256G)

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

麥當勞大麥克即享券

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

Dyson SV18 Digital Slim Origin輕量無線吸塵器

Office 2024 家用版盒裝

台積電下跌10元台股開紅盤下挫...

【台股盤中】台積電權值高價股...

我的自選股

即時重大訊息

‧【盤後焦點】台股下跌203點創9...
‧愛德萬：半導體測試設備續成長 ...
‧輝達加碼新創不手軟 2024年投資...

加密貨幣

比特幣BTC	96544.23	3,119.13	3.34%
以太幣ETH	3468.17	135.76	4.07%
瑞波幣XRP	2.40	0.32	15.38%
比特幣現金BCH	463.26	29.44	6.79%
萊特幣LTC	106.23	3.16	3.07%
卡達幣ADA	0.975914	0.13	15.66%
波場幣TRX	0.262391	0.01	3.22%
恆星幣XLM	0.428186	0.10	29.10%

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。