最新日月光投控ADR13日下跌0.19美元漲幅1.95%折台股157.06元熱門中華電信ADR13日上漲0.36美元漲幅0.93%折台股129.11元

更新報價

富邦臺灣加權正2 (00675L) ETF 上市

85.45 ▼-0.05 -0.06% 3.38億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.05	3,961	85.40	10	85.45	18	85.90	86.00	84.80	85.50

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	85.40	85.45	85.45	-0.05	138	3961
13:24:49	85.55	85.60	85.60	+0.10	1	3823
13:24:39	85.55	85.65	85.65	+0.15	1	3822
13:24:38	85.60	85.65	85.65	+0.15	4	3821
13:24:30	85.60	85.65	85.60	+0.10	3	3817
13:24:30	85.60	85.65	85.65	+0.15	4	3814
13:23:54	85.60	85.65	85.55	+0.05	3	3810
13:23:54	85.60	85.65	85.60	+0.10	1	3807
13:23:49	85.55	85.65	85.55	+0.05	1	3806
13:23:46	85.55	85.60	85.60	+0.10	1	3805
13:23:44	85.55	85.60	85.60	+0.10	1	3804
13:23:39	85.55	85.60	85.60	+0.10	2	3803
13:23:32	85.55	85.60	85.60	+0.10	1	3801
13:23:32	85.60	85.65	85.60	+0.10	9	3800
13:23:32	85.60	85.65	85.65	+0.15	1	3791
13:23:20	85.60	85.65	85.65	+0.15	10	3790
13:23:20	85.60	85.65	85.65	+0.15	1	3780
13:23:19	85.60	85.65	85.60	+0.10	2	3779
13:23:07	85.60	85.65	85.65	+0.15	1	3777
13:22:59	85.60	85.65	85.60	+0.10	5	3776
13:22:45	85.65	85.70	85.65	+0.15	2	3771
13:22:44	85.60	85.65	85.65	+0.15	1	3769
13:22:34	85.60	85.65	85.65	+0.15	1	3768
13:22:33	85.60	85.65	85.65	+0.15	1	3767
13:22:09	85.65	85.70	85.65	+0.15	12	3766
13:22:05	85.65	85.70	85.65	+0.15	3	3754
13:21:46	85.65	85.70	85.65	+0.15	3	3751
13:21:44	85.65	85.70	85.65	+0.15	1	3748
13:21:35	85.65	85.70	85.65	+0.15	1	3747
13:21:27	85.70	85.75	85.70	+0.20	1	3746
13:21:21	85.70	85.75	85.70	+0.20	1	3745
13:21:12	85.70	85.75	85.70	+0.20	17	3744
13:20:45	85.75	85.80	85.75	+0.25	7	3727
13:20:26	85.75	85.80	85.75	+0.25	1	3720
13:20:13	85.75	85.80	85.75	+0.25	2	3719
13:19:54	85.75	85.80	85.75	+0.25	2	3717
13:19:25	85.75	85.80	85.80	+0.30	1	3715
13:19:05	85.75	85.80	85.80	+0.30	1	3714
13:19:05	85.75	85.80	85.80	+0.30	3	3713
13:18:34	85.75	85.80	85.80	+0.30	1	3710
13:18:22	85.75	85.80	85.75	+0.25	1	3709
13:17:42	85.75	85.80	85.80	+0.30	1	3708
13:16:41	85.75	85.80	85.80	+0.30	1	3707
13:16:24	85.75	85.80	85.80	+0.30	2	3706
13:16:11	85.75	85.80	85.80	+0.30	1	3704
13:16:09	85.75	85.80	85.80	+0.30	1	3703
13:16:00	85.75	85.80	85.80	+0.30	2	3702
13:16:00	85.75	85.80	85.80	+0.30	2	3700
13:15:55	85.75	85.80	85.80	+0.30	1	3698
13:15:54	85.75	85.80	85.80	+0.30	2	3697
13:15:50	85.75	85.80	85.80	+0.30	1	3695
13:15:36	85.75	85.80	85.80	+0.30	13	3694
13:15:27	85.75	85.80	85.80	+0.30	4	3681
13:15:14	85.75	85.80	85.75	+0.25	1	3677
13:14:39	85.70	85.75	85.75	+0.25	4	3676
13:14:13	85.70	85.75	85.75	+0.25	1	3672
13:14:00	85.70	85.80	85.80	+0.30	2	3671
13:13:57	85.75	85.80	85.75	+0.25	3	3669
13:13:03	85.75	85.80	85.75	+0.25	1	3666
13:12:59	85.75	85.80	85.80	+0.30	1	3665
13:12:08	85.75	85.85	85.85	+0.35	1	3664
13:12:02	85.75	85.85	85.85	+0.35	1	3663
13:11:55	85.80	85.85	85.80	+0.30	5	3662
13:10:56	85.80	85.85	85.85	+0.35	1	3657
13:10:12	85.85	85.90	85.85	+0.35	10	3656
13:09:38	85.85	85.90	85.85	+0.35	1	3646
13:08:29	85.85	85.90	85.85	+0.35	1	3645
13:08:16	85.80	85.85	85.85	+0.35	4	3644
13:07:54	85.80	85.85	85.80	+0.30	4	3640
13:07:40	85.85	85.90	85.85	+0.35	7	3636
13:07:30	85.85	85.90	85.85	+0.35	1	3629
13:07:00	85.85	85.90	85.85	+0.35	3	3628
13:06:58	85.85	85.90	85.90	+0.40	1	3625
13:06:06	85.85	85.90	85.85	+0.35	3	3624
13:05:49	85.85	85.90	85.90	+0.40	1	3621
13:05:19	85.85	85.90	85.90	+0.40	3	3620
13:04:47	85.80	85.85	85.85	+0.35	9	3617
13:04:42	85.85	85.90	85.85	+0.35	3	3608
13:04:27	85.85	85.90	85.85	+0.35	5	3605
13:03:32	85.80	85.85	85.85	+0.35	14	3600
13:03:31	85.80	85.85	85.85	+0.35	1	3586
13:03:10	85.80	85.85	85.85	+0.35	1	3585
13:02:24	85.80	85.85	85.85	+0.35	2	3584
13:01:43	85.80	85.85	85.85	+0.35	1	3582
13:01:40	85.80	85.85	85.85	+0.35	7	3581
13:01:10	85.80	85.85	85.85	+0.35	1	3574
13:01:07	85.80	85.85	85.85	+0.35	1	3573
13:01:02	85.80	85.85	85.85	+0.35	1	3572
13:00:52	85.80	85.85	85.85	+0.35	3	3571
13:00:51	85.85	85.90	85.85	+0.35	1	3568
12:59:53	85.80	85.85	85.85	+0.35	5	3567
12:59:25	85.80	85.85	85.80	+0.30	1	3562
12:59:01	85.75	85.80	85.80	+0.30	27	3561
12:58:43	85.75	85.80	85.75	+0.25	1	3534
12:58:37	85.70	85.75	85.75	+0.25	1	3533
12:57:50	85.70	85.75	85.75	+0.25	7	3532
12:57:47	85.70	85.75	85.70	+0.20	1	3525
12:56:08	85.70	85.75	85.70	+0.20	1	3524
12:56:02	85.65	85.75	85.75	+0.25	1	3523
12:55:06	85.70	85.75	85.70	+0.20	6	3522
12:53:42	85.70	85.75	85.70	+0.20	1	3516
12:52:12	85.65	85.70	85.70	+0.20	1	3515
12:52:04	85.65	85.70	85.70	+0.20	2	3514
12:50:18	85.60	85.70	85.60	+0.10	1	3512
12:50:16	85.60	85.65	85.70	+0.20	1	3511
12:50:16	85.60	85.65	85.65	+0.15	1	3510
12:49:17	85.60	85.70	85.60	+0.10	1	3509
12:49:17	85.60	85.70	85.60	+0.10	1	3508
12:49:11	85.60	85.70	85.60	+0.10	1	3507
12:48:49	85.60	85.65	85.65	+0.15	1	3506
12:48:25	85.60	85.65	85.65	+0.15	1	3505
12:47:42	85.65	85.70	85.65	+0.15	5	3504
12:46:40	85.65	85.70	85.70	+0.20	3	3499
12:45:46	85.65	85.75	85.75	+0.25	1	3496
12:45:01	85.60	85.65	85.65	+0.15	4	3495
12:43:32	85.60	85.65	85.65	+0.15	4	3491
12:43:04	85.60	85.65	85.65	+0.15	1	3487
12:42:35	85.60	85.65	85.65	+0.15	1	3486
12:42:12	85.55	85.60	85.60	+0.10	2	3485
12:41:51	85.50	85.55	85.55	+0.05	1	3483
12:41:12	85.50	85.55	85.50	0	1	3482
12:40:39	85.45	85.50	85.50	0	1	3481
12:40:07	85.45	85.50	85.50	0	4	3480
12:39:36	85.45	85.50	85.50	0	3	3476
12:38:41	85.45	85.50	85.50	0	1	3473
12:38:07	85.45	85.50	85.50	0	1	3472
12:37:42	85.45	85.50	85.50	0	1	3471
12:36:11	85.45	85.50	85.50	0	1	3470
12:34:47	85.45	85.50	85.50	0	1	3469
12:34:11	85.50	85.55	85.50	0	25	3468
12:34:10	85.50	85.55	85.55	+0.05	4	3443
12:33:45	85.55	85.60	85.55	+0.05	3	3439
12:33:25	85.55	85.60	85.55	+0.05	1	3436
12:33:16	85.55	85.60	85.55	+0.05	3	3435
12:32:12	85.55	85.60	85.60	+0.10	2	3432
12:32:04	85.60	85.65	85.60	+0.10	1	3430
12:31:56	85.60	85.65	85.60	+0.10	1	3429
12:28:09	85.60	85.65	85.60	+0.10	5	3428
12:27:50	85.60	85.65	85.60	+0.10	1	3423
12:27:24	85.65	85.70	85.65	+0.15	2	3422
12:26:49	85.65	85.70	85.70	+0.20	2	3420
12:26:16	85.65	85.70	85.70	+0.20	1	3418
12:26:02	85.70	85.75	85.70	+0.20	4	3417
12:25:48	85.70	85.75	85.75	+0.25	1	3413
12:25:38	85.75	85.80	85.75	+0.25	4	3412
12:23:58	85.75	85.80	85.75	+0.25	1	3408
12:22:46	85.70	85.80	85.70	+0.20	2	3407
12:22:37	85.70	85.75	85.75	+0.25	3	3405
12:22:13	85.70	85.75	85.70	+0.20	6	3402
12:21:57	85.70	85.75	85.70	+0.20	10	3396
12:18:49	85.65	85.70	85.70	+0.20	1	3386
12:18:40	85.60	85.65	85.65	+0.15	10	3385
12:17:28	85.60	85.65	85.60	+0.10	1	3375
12:14:26	85.60	85.70	85.60	+0.10	1	3374
12:12:41	85.60	85.70	85.60	+0.10	1	3373
12:12:08	85.65	85.70	85.60	+0.10	18	3372
12:12:08	85.65	85.70	85.65	+0.15	1	3354
12:09:55	85.60	85.65	85.65	+0.15	2	3353
12:09:21	85.60	85.65	85.65	+0.15	5	3351
12:08:45	85.60	85.65	85.65	+0.15	2	3346
12:07:52	85.60	85.65	85.65	+0.15	1	3344
12:07:10	85.65	85.70	85.65	+0.15	1	3343
12:04:16	85.65	85.75	85.65	+0.15	1	3342
12:00:17	85.65	85.70	85.65	+0.15	1	3341
11:59:52	85.65	85.75	85.65	+0.15	1	3340
11:59:10	85.65	85.75	85.75	+0.25	1	3339
11:58:49	85.65	85.70	85.75	+0.25	11	3338
11:58:49	85.65	85.70	85.70	+0.20	4	3327
11:58:45	85.65	85.70	85.65	+0.15	1	3323
11:58:34	85.65	85.70	85.70	+0.20	6	3322
11:55:17	85.65	85.70	85.70	+0.20	1	3316
11:54:51	85.70	85.80	85.65	+0.15	1	3315
11:54:51	85.70	85.80	85.70	+0.20	1	3314
11:54:29	85.70	85.80	85.80	+0.30	1	3313
11:54:28	85.75	85.80	85.75	+0.25	7	3312
11:54:03	85.75	85.85	85.85	+0.35	10	3305
11:53:38	85.75	85.85	85.85	+0.35	10	3295
11:53:10	85.80	85.85	85.85	+0.35	1	3285
11:51:02	85.75	85.80	85.75	+0.25	1	3284
11:50:39	85.75	85.80	85.75	+0.25	1	3283
11:50:09	85.60	85.70	85.70	+0.20	1	3282
11:49:25	85.60	85.70	85.70	+0.20	2	3281
11:48:23	85.60	85.75	85.75	+0.25	1	3279
11:48:16	85.70	85.75	85.70	+0.20	9	3278
11:48:00	85.75	85.80	85.75	+0.25	2	3269
11:46:53	85.80	85.85	85.80	+0.30	7	3267
11:46:40	85.80	85.85	85.85	+0.35	1	3260
11:46:25	85.85	85.90	85.85	+0.35	8	3259
11:46:20	85.90	85.95	85.90	+0.40	1	3251
11:46:08	85.90	85.95	85.95	+0.45	1	3250
11:45:56	85.90	85.95	85.95	+0.45	1	3249
11:45:50	85.90	85.95	85.95	+0.45	1	3248
11:44:00	85.85	85.90	85.90	+0.40	1	3247
11:43:57	85.90	85.95	85.90	+0.40	2	3246
11:43:55	85.90	85.95	85.95	+0.45	2	3244
11:43:44	85.90	85.95	85.90	+0.40	1	3242
11:43:30	85.90	85.95	85.90	+0.40	9	3241
11:43:02	85.90	85.95	85.95	+0.45	1	3232
11:43:00	85.95	86.00	85.95	+0.45	2	3231
11:42:23	85.90	86.00	86.00	+0.50	4	3229
11:42:03	85.90	86.00	86.00	+0.50	1	3225
11:41:34	85.95	86.00	85.95	+0.45	7	3224
11:41:30	85.95	86.00	85.95	+0.45	1	3217
11:41:22	85.95	86.00	85.95	+0.45	1	3216
11:41:19	85.95	86.00	85.95	+0.45	1	3215
11:41:07	85.95	86.00	85.95	+0.45	1	3214
11:40:41	85.90	85.95	85.95	+0.45	4	3213
11:40:20	85.90	85.95	85.95	+0.45	3	3209
11:40:10	85.90	85.95	85.95	+0.45	1	3206
11:40:08	85.90	85.95	85.95	+0.45	1	3205
11:40:08	85.90	85.95	85.95	+0.45	2	3204
11:39:57	85.90	85.95	85.95	+0.45	8	3202
11:39:29	85.90	85.95	85.95	+0.45	1	3194
11:39:19	85.90	85.95	85.95	+0.45	1	3193
11:38:56	85.90	85.95	85.95	+0.45	1	3192
11:38:48	85.85	85.90	85.90	+0.40	3	3191
11:38:45	85.85	85.90	85.90	+0.40	5	3188
11:38:42	85.80	85.90	85.90	+0.40	1	3183
11:38:21	85.75	85.85	85.85	+0.35	3	3182
11:37:00	85.75	85.80	85.75	+0.25	20	3179
11:35:43	85.75	85.80	85.80	+0.30	1	3159
11:35:36	85.75	85.80	85.80	+0.30	1	3158
11:34:58	85.70	85.75	85.75	+0.25	86	3157
11:34:44	85.70	85.75	85.75	+0.25	5	3071
11:34:08	85.70	85.75	85.75	+0.25	2	3066
11:33:40	85.70	85.75	85.70	+0.20	1	3064
11:33:17	85.65	85.70	85.70	+0.20	4	3063
11:32:36	85.65	85.70	85.70	+0.20	1	3059
11:30:25	85.60	85.70	85.60	+0.10	1	3058
11:30:22	85.60	85.65	85.65	+0.15	1	3057
11:30:01	85.55	85.60	85.60	+0.10	11	3056
11:29:58	85.55	85.60	85.60	+0.10	1	3045
11:29:55	85.55	85.60	85.60	+0.10	1	3044
11:28:33	85.60	85.65	85.60	+0.10	2	3043
11:27:00	85.55	85.60	85.60	+0.10	1	3041
11:26:34	85.55	85.60	85.60	+0.10	1	3040
11:26:11	85.60	85.65	85.60	+0.10	3	3039
11:26:06	85.60	85.65	85.65	+0.15	1	3036
11:25:16	85.65	85.70	85.65	+0.15	3	3035
11:25:09	85.70	85.75	85.70	+0.20	7	3032
11:24:39	85.70	85.75	85.75	+0.25	1	3025
11:24:29	85.70	85.75	85.75	+0.25	1	3024
11:23:23	85.70	85.75	85.70	+0.20	1	3023
11:22:29	85.65	85.70	85.70	+0.20	4	3022
11:21:39	85.55	85.60	85.60	+0.10	297	3018
11:21:39	85.55	85.60	85.60	+0.10	100	2721
11:21:11	85.50	85.60	85.60	+0.10	10	2621
11:20:34	85.60	85.65	85.60	+0.10	1	2611
11:20:07	85.50	85.60	85.65	+0.15	1	2610
11:20:07	85.50	85.60	85.60	+0.10	1	2609
11:19:15	85.50	85.65	85.65	+0.15	1	2608
11:17:42	85.55	85.60	85.55	+0.05	4	2607
11:17:28	85.50	85.60	85.60	+0.10	1	2603
11:17:23	85.50	85.60	85.50	0	2	2602
11:16:00	85.50	85.55	85.50	0	1	2600
11:14:45	85.40	85.50	85.50	0	1	2599
11:13:34	85.45	85.55	85.55	+0.05	5	2598
11:12:45	85.40	85.45	85.40	-0.10	1	2593
11:12:27	85.40	85.45	85.40	-0.10	3	2592
11:12:12	85.40	85.50	85.50	0	1	2589
11:12:11	85.45	85.50	85.45	-0.05	14	2588
11:12:05	85.45	85.55	85.55	+0.05	2	2574
11:11:30	85.50	85.60	85.50	0	2	2572
11:10:39	85.50	85.55	85.50	0	3	2570
11:10:38	85.45	85.50	85.50	0	2	2567
11:09:51	85.50	85.55	85.50	0	4	2565
11:09:23	85.65	85.70	85.65	+0.15	2	2561
11:08:41	85.70	85.75	85.70	+0.20	8	2559
11:07:46	85.70	85.80	85.80	+0.30	2	2551
11:07:10	85.70	85.80	85.80	+0.30	1	2549
11:07:05	85.75	85.80	85.75	+0.25	4	2548
11:06:41	85.75	85.80	85.75	+0.25	1	2544
11:06:26	85.70	85.75	85.75	+0.25	1	2543
11:06:03	85.75	85.80	85.75	+0.25	2	2542
11:05:45	85.70	85.75	85.75	+0.25	1	2540
11:05:01	85.70	85.75	85.75	+0.25	1	2539
11:04:56	85.70	85.75	85.75	+0.25	5	2538
11:04:39	85.70	85.75	85.75	+0.25	5	2533
11:04:29	85.70	85.75	85.75	+0.25	2	2528
11:04:16	85.70	85.75	85.75	+0.25	1	2526
11:03:56	85.70	85.75	85.75	+0.25	5	2525
11:03:18	85.60	85.70	85.70	+0.20	4	2520
11:03:15	85.65	85.70	85.70	+0.20	1	2516
11:02:59	85.60	85.65	85.70	+0.20	1	2515
11:02:59	85.60	85.65	85.65	+0.15	1	2514
11:02:57	85.60	85.65	85.65	+0.15	1	2513
11:02:52	85.55	85.60	85.60	+0.10	25	2512
11:02:43	85.50	85.55	85.55	+0.05	24	2487
11:02:42	85.50	85.55	85.55	+0.05	1	2463
11:02:35	85.45	85.50	85.50	0	1	2462
11:02:29	85.45	85.50	85.50	0	2	2461
11:02:19	85.40	85.45	85.45	-0.05	26	2459
11:02:06	85.40	85.45	85.45	-0.05	2	2433
11:02:04	85.40	85.45	85.45	-0.05	1	2431
11:01:54	85.40	85.45	85.45	-0.05	1	2430
11:01:13	85.45	85.50	85.45	-0.05	22	2429
11:00:27	85.45	85.50	85.45	-0.05	5	2407
11:00:26	85.45	85.50	85.45	-0.05	2	2402
10:59:59	85.40	85.45	85.45	-0.05	20	2400
10:59:37	85.35	85.40	85.40	-0.10	12	2380
10:59:31	85.35	85.40	85.40	-0.10	1	2368
10:59:27	85.35	85.40	85.40	-0.10	3	2367
10:58:41	85.40	85.45	85.40	-0.10	5	2364
10:58:17	85.40	85.45	85.40	-0.10	2	2359
10:57:35	85.45	85.50	85.45	-0.05	1	2357
10:57:21	85.45	85.50	85.50	0	5	2356
10:57:10	85.50	85.55	85.50	0	14	2351
10:55:35	85.55	85.60	85.55	+0.05	4	2337
10:54:20	85.55	85.60	85.55	+0.05	1	2333
10:54:02	85.50	85.55	85.55	+0.05	3	2332
10:53:40	85.50	85.60	85.50	0	1	2329
10:53:13	85.45	85.50	85.50	0	14	2328
10:52:51	85.40	85.45	85.45	-0.05	3	2314
10:52:39	85.35	85.45	85.45	-0.05	2	2311
10:52:14	85.35	85.45	85.45	-0.05	1	2309
10:52:06	85.35	85.45	85.45	-0.05	1	2308
10:50:38	85.40	85.45	85.45	-0.05	5	2307
10:49:19	85.40	85.45	85.40	-0.10	3	2302
10:49:17	85.30	85.40	85.40	-0.10	1	2299
10:49:07	85.25	85.30	85.30	-0.20	12	2298
10:48:38	85.20	85.25	85.25	-0.25	2	2286
10:48:20	85.15	85.20	85.20	-0.30	1	2284
10:48:10	85.15	85.20	85.20	-0.30	4	2283
10:47:30	85.10	85.15	85.15	-0.35	3	2279
10:47:18	85.10	85.15	85.15	-0.35	2	2276
10:47:04	85.10	85.15	85.15	-0.35	1	2274
10:46:42	85.10	85.15	85.15	-0.35	1	2273
10:45:44	85.15	85.20	85.15	-0.35	1	2272
10:45:30	85.15	85.20	85.15	-0.35	2	2271
10:45:23	85.15	85.20	85.15	-0.35	1	2269
10:45:02	85.15	85.20	85.15	-0.35	6	2268
10:43:28	85.10	85.15	85.15	-0.35	1	2262
10:41:37	85.15	85.20	85.15	-0.35	1	2261
10:40:04	85.15	85.20	85.15	-0.35	6	2260
10:40:01	85.15	85.20	85.20	-0.30	2	2254
10:39:53	85.20	85.25	85.20	-0.30	1	2252
10:38:59	85.15	85.20	85.20	-0.30	3	2251
10:36:33	85.15	85.20	85.15	-0.35	1	2248
10:35:46	85.15	85.20	85.15	-0.35	1	2247
10:35:39	85.15	85.20	85.15	-0.35	2	2246
10:34:55	85.20	85.25	85.20	-0.30	1	2244
10:34:07	85.20	85.25	85.20	-0.30	1	2243
10:34:06	85.20	85.25	85.20	-0.30	1	2242
10:33:24	85.25	85.30	85.25	-0.25	2	2241
10:32:48	85.30	85.40	85.30	-0.20	4	2239
10:32:27	85.35	85.40	85.35	-0.15	4	2235
10:31:32	85.35	85.40	85.40	-0.10	1	2231
10:30:55	85.40	85.45	85.40	-0.10	3	2230
10:30:08	85.35	85.40	85.40	-0.10	23	2227
10:30:01	85.25	85.35	85.35	-0.15	20	2204
10:29:59	85.25	85.35	85.35	-0.15	6	2184
10:29:58	85.30	85.35	85.30	-0.20	5	2178
10:29:34	85.25	85.30	85.30	-0.20	4	2173
10:29:32	85.25	85.30	85.30	-0.20	1	2169
10:28:52	85.20	85.25	85.25	-0.25	2	2168
10:28:49	85.20	85.25	85.20	-0.30	1	2166
10:28:37	85.20	85.25	85.20	-0.30	1	2165
10:27:36	85.15	85.20	85.20	-0.30	1	2164
10:27:30	85.10	85.15	85.15	-0.35	16	2163
10:27:25	85.05	85.10	85.10	-0.40	11	2147
10:27:10	84.95	85.00	85.00	-0.50	14	2136
10:26:08	84.90	85.00	85.00	-0.50	1	2122
10:25:31	85.00	85.05	85.00	-0.50	10	2121
10:24:59	84.95	85.00	85.00	-0.50	1	2111
10:24:01	85.00	85.05	85.00	-0.50	1	2110
10:23:28	84.95	85.00	85.00	-0.50	7	2109
10:23:25	84.90	84.95	84.95	-0.55	1	2102
10:23:02	84.85	84.95	84.85	-0.65	2	2101
10:22:49	84.90	84.95	84.90	-0.60	1	2099
10:22:34	84.90	84.95	84.90	-0.60	5	2098
10:22:15	84.95	85.00	84.95	-0.55	4	2093
10:21:52	85.00	85.05	85.00	-0.50	1	2089
10:21:30	85.00	85.05	85.00	-0.50	1	2088
10:20:28	84.95	85.00	85.00	-0.50	1	2087
10:19:41	85.00	85.05	85.00	-0.50	11	2086
10:19:10	85.05	85.10	85.05	-0.45	3	2075
10:18:51	85.05	85.15	85.15	-0.35	2	2072
10:18:41	85.05	85.15	85.15	-0.35	1	2070
10:18:36	85.05	85.15	85.15	-0.35	2	2069
10:17:45	85.10	85.15	85.15	-0.35	1	2067
10:17:31	85.05	85.10	85.10	-0.40	1	2066
10:16:47	85.10	85.15	85.10	-0.40	24	2065
10:16:41	85.10	85.15	85.15	-0.35	1	2041
10:16:29	85.10	85.15	85.15	-0.35	1	2040
10:16:25	85.10	85.15	85.10	-0.40	1	2039
10:15:33	85.05	85.10	85.10	-0.40	11	2038
10:15:20	84.95	85.00	85.00	-0.50	1	2027
10:15:17	84.90	84.95	84.95	-0.55	1	2026
10:15:06	84.95	85.00	85.00	-0.50	4	2025
10:14:34	84.85	84.95	84.95	-0.55	8	2021
10:14:29	84.85	84.90	84.90	-0.60	1	2013
10:14:25	84.85	84.90	84.85	-0.65	1	2012
10:13:53	84.85	84.90	84.85	-0.65	1	2011
10:12:47	84.80	84.90	84.80	-0.70	1	2010
10:12:41	84.85	84.90	84.85	-0.65	6	2009
10:12:26	84.90	84.95	84.90	-0.60	1	2003
10:12:20	84.95	85.00	84.90	-0.60	3	2002
10:12:20	84.95	85.00	84.95	-0.55	1	1999
10:12:06	84.90	85.00	85.00	-0.50	1	1998
10:11:31	84.90	84.95	84.90	-0.60	1	1997
10:11:13	84.90	85.00	85.00	-0.50	1	1996
10:10:32	84.85	84.95	84.85	-0.65	3	1995
10:10:21	84.90	85.00	84.90	-0.60	23	1992
10:10:20	84.95	85.00	84.95	-0.55	1	1969
10:09:59	85.00	85.05	85.00	-0.50	11	1968
10:09:36	85.00	85.10	85.00	-0.50	1	1957
10:09:24	85.05	85.10	85.05	-0.45	7	1956
10:09:17	85.05	85.10	85.10	-0.40	1	1949
10:09:10	85.10	85.15	85.10	-0.40	1	1948
10:08:29	85.10	85.15	85.10	-0.40	1	1947
10:08:25	85.10	85.20	85.10	-0.40	1	1946
10:07:30	85.10	85.30	85.10	-0.40	1	1945
10:07:10	85.05	85.10	85.10	-0.40	2	1944
10:07:07	85.10	85.15	85.10	-0.40	1	1942
10:06:56	85.05	85.10	85.10	-0.40	1	1941
10:05:56	85.10	85.15	85.15	-0.35	11	1940
10:05:51	85.05	85.10	85.10	-0.40	1	1929
10:05:44	85.10	85.15	85.10	-0.40	1	1928
10:05:06	85.00	85.05	85.00	-0.50	3	1927
10:04:37	85.05	85.10	85.05	-0.45	1	1924
10:04:05	85.05	85.15	85.05	-0.45	15	1923
10:03:53	85.05	85.10	85.10	-0.40	10	1908
10:03:44	85.00	85.05	85.05	-0.45	10	1898
10:03:34	84.95	85.00	85.00	-0.50	1	1888
10:03:08	84.95	85.05	84.95	-0.55	4	1887
10:03:06	84.95	85.00	85.00	-0.50	3	1883
10:03:05	84.95	85.00	85.00	-0.50	1	1880
10:02:42	85.00	85.05	85.00	-0.50	48	1879
10:02:25	85.00	85.10	85.00	-0.50	10	1831
10:02:15	85.05	85.10	85.05	-0.45	10	1821
10:01:51	85.10	85.15	85.10	-0.40	1	1811
10:01:47	85.05	85.15	85.15	-0.35	2	1810
10:01:47	85.10	85.15	85.10	-0.40	35	1808
10:01:41	85.15	85.25	85.15	-0.35	9	1773
10:01:31	85.20	85.25	85.20	-0.30	1	1764
10:01:28	85.20	85.25	85.25	-0.25	1	1763
10:01:08	85.20	85.25	85.20	-0.30	1	1762
10:01:04	85.30	85.35	85.30	-0.20	4	1761
10:00:30	85.25	85.35	85.35	-0.15	3	1757
10:00:21	85.20	85.25	85.25	-0.25	39	1754
10:00:01	85.15	85.20	85.20	-0.30	15	1715
09:59:38	85.15	85.20	85.20	-0.30	1	1700
09:59:29	85.15	85.20	85.15	-0.35	1	1699
09:58:41	85.10	85.15	85.15	-0.35	8	1698
09:58:09	85.10	85.15	85.10	-0.40	1	1690
09:58:08	85.10	85.15	85.15	-0.35	4	1689
09:58:05	85.10	85.15	85.15	-0.35	1	1685
09:57:56	85.15	85.25	85.15	-0.35	9	1684
09:57:45	85.15	85.25	85.15	-0.35	3	1675
09:57:34	85.20	85.25	85.20	-0.30	2	1672
09:57:16	85.20	85.25	85.25	-0.25	3	1670
09:56:54	85.20	85.25	85.25	-0.25	4	1667
09:56:25	85.15	85.25	85.25	-0.25	3	1663
09:56:24	85.20	85.25	85.20	-0.30	8	1660
09:56:12	85.20	85.25	85.25	-0.25	1	1652
09:56:07	85.20	85.25	85.25	-0.25	4	1651
09:56:03	85.20	85.25	85.25	-0.25	2	1647
09:55:51	85.25	85.30	85.25	-0.25	15	1645
09:55:34	85.25	85.30	85.25	-0.25	1	1630
09:55:32	85.25	85.30	85.25	-0.25	3	1629
09:55:28	85.25	85.30	85.25	-0.25	1	1626
09:55:21	85.25	85.30	85.25	-0.25	1	1625
09:55:09	85.25	85.35	85.35	-0.15	1	1624
09:53:35	85.30	85.35	85.30	-0.20	1	1623
09:53:14	85.30	85.35	85.30	-0.20	2	1622
09:53:09	85.35	85.40	85.35	-0.15	3	1620
09:53:08	85.35	85.40	85.40	-0.10	1	1617
09:52:58	85.40	85.45	85.40	-0.10	2	1616
09:52:07	85.35	85.40	85.40	-0.10	3	1614
09:51:49	85.30	85.35	85.35	-0.15	11	1611
09:51:35	85.25	85.30	85.30	-0.20	2	1600
09:51:29	85.20	85.25	85.25	-0.25	1	1598
09:51:22	85.25	85.30	85.25	-0.25	1	1597
09:51:06	85.25	85.30	85.25	-0.25	1	1596
09:51:03	85.20	85.25	85.25	-0.25	1	1595
09:50:47	85.15	85.20	85.20	-0.30	1	1594
09:50:28	85.15	85.20	85.15	-0.35	1	1593
09:50:24	85.15	85.20	85.15	-0.35	1	1592
09:49:56	85.15	85.20	85.20	-0.30	1	1591
09:49:49	85.20	85.25	85.20	-0.30	9	1590
09:49:44	85.25	85.30	85.25	-0.25	1	1581
09:49:32	85.25	85.30	85.25	-0.25	5	1580
09:49:29	85.25	85.30	85.30	-0.20	1	1575
09:49:08	85.30	85.35	85.30	-0.20	1	1574
09:49:06	85.30	85.35	85.30	-0.20	1	1573
09:48:51	85.25	85.30	85.30	-0.20	1	1572
09:48:05	85.25	85.30	85.30	-0.20	1	1571
09:48:03	85.25	85.30	85.25	-0.25	1	1570
09:47:32	85.30	85.35	85.30	-0.20	1	1569
09:47:19	85.30	85.35	85.30	-0.20	1	1568
09:47:12	85.30	85.35	85.30	-0.20	5	1567
09:46:14	85.40	85.45	85.40	-0.10	4	1562
09:46:03	85.45	85.50	85.45	-0.05	2	1558
09:45:32	85.60	85.65	85.60	+0.10	2	1556
09:45:17	85.60	85.65	85.65	+0.15	1	1554
09:45:08	85.65	85.70	85.65	+0.15	2	1553
09:44:35	85.70	85.75	85.70	+0.20	1	1551
09:43:48	85.65	85.70	85.70	+0.20	1	1550
09:43:25	85.60	85.65	85.65	+0.15	1	1549
09:43:18	85.60	85.65	85.60	+0.10	1	1548
09:43:18	85.60	85.65	85.65	+0.15	5	1547
09:42:59	85.55	85.60	85.60	+0.10	23	1542
09:42:54	85.55	85.60	85.60	+0.10	1	1519
09:42:40	85.45	85.50	85.50	0	4	1518
09:42:34	85.45	85.50	85.50	0	1	1514
09:42:16	85.40	85.45	85.45	-0.05	4	1513
09:42:12	85.30	85.40	85.40	-0.10	21	1509
09:41:58	85.25	85.30	85.30	-0.20	3	1488
09:41:28	85.25	85.30	85.30	-0.20	1	1485
09:41:07	85.25	85.30	85.25	-0.25	2	1484
09:41:06	85.30	85.35	85.30	-0.20	2	1482
09:41:01	85.30	85.35	85.30	-0.20	1	1480
09:40:31	85.25	85.35	85.25	-0.25	1	1479
09:40:16	85.25	85.30	85.25	-0.25	16	1478
09:40:12	85.30	85.35	85.30	-0.20	1	1462
09:40:03	85.30	85.35	85.30	-0.20	1	1461
09:39:16	85.25	85.40	85.25	-0.25	2	1460
09:39:13	85.25	85.40	85.25	-0.25	1	1458
09:39:02	85.25	85.40	85.25	-0.25	1	1457
09:38:55	85.20	85.35	85.20	-0.30	1	1456
09:38:51	85.20	85.35	85.20	-0.30	1	1455
09:38:19	85.10	85.30	85.10	-0.40	3	1454
09:38:14	85.10	85.20	85.10	-0.40	2	1451
09:38:05	85.10	85.15	85.10	-0.40	2	1449
09:38:02	85.10	85.15	85.10	-0.40	1	1447
09:37:51	85.10	85.15	85.10	-0.40	3	1446
09:37:32	85.10	85.15	85.15	-0.35	1	1443
09:37:20	85.10	85.25	85.25	-0.25	1	1442
09:37:20	85.20	85.25	85.20	-0.30	3	1441
09:37:07	85.25	85.30	85.25	-0.25	2	1438
09:36:47	85.20	85.30	85.30	-0.20	1	1436
09:36:44	85.20	85.25	85.25	-0.25	1	1435
09:36:44	85.20	85.25	85.25	-0.25	1	1434
09:36:44	85.25	85.30	85.25	-0.25	1	1433
09:36:38	85.25	85.30	85.25	-0.25	1	1432
09:36:22	85.25	85.30	85.30	-0.20	1	1431
09:36:16	85.25	85.30	85.30	-0.20	1	1430
09:36:10	85.20	85.30	85.30	-0.20	1	1429
09:35:32	85.20	85.25	85.20	-0.30	4	1428
09:35:25	85.25	85.30	85.25	-0.25	11	1424
09:35:06	85.25	85.45	85.25	-0.25	1	1413
09:34:53	85.15	85.25	85.25	-0.25	1	1412
09:34:46	85.15	85.25	85.15	-0.35	3	1411
09:34:38	85.20	85.25	85.20	-0.30	1	1408
09:34:28	85.15	85.20	85.20	-0.30	3	1407
09:34:24	85.20	85.25	85.20	-0.30	1	1404
09:34:22	85.20	85.25	85.20	-0.30	1	1403
09:34:16	85.20	85.25	85.20	-0.30	1	1402
09:34:05	85.25	85.35	85.25	-0.25	5	1401
09:33:30	85.25	85.35	85.35	-0.15	2	1396
09:33:30	85.25	85.35	85.25	-0.25	1	1394
09:33:18	85.30	85.45	85.30	-0.20	1	1393
09:33:14	85.25	85.30	85.30	-0.20	1	1392
09:32:55	85.25	85.30	85.30	-0.20	1	1391
09:32:51	85.30	85.35	85.30	-0.20	5	1390
09:32:47	85.30	85.35	85.30	-0.20	1	1385
09:32:42	85.30	85.35	85.30	-0.20	1	1384
09:32:38	85.30	85.35	85.35	-0.15	1	1383
09:32:24	85.30	85.35	85.35	-0.15	1	1382
09:32:23	85.35	85.40	85.35	-0.15	3	1381
09:32:05	85.35	85.40	85.40	-0.10	1	1378
09:32:01	85.40	85.50	85.40	-0.10	1	1377
09:31:47	85.35	85.50	85.35	-0.15	1	1376
09:31:38	85.40	85.50	85.40	-0.10	2	1375
09:31:16	85.40	85.60	85.60	+0.10	4	1373
09:31:14	85.50	85.60	85.45	-0.05	1	1369
09:31:14	85.50	85.60	85.50	0	1	1368
09:31:07	85.35	85.40	85.40	-0.10	11	1367
09:31:06	85.40	85.55	85.40	-0.10	2	1356
09:30:50	85.40	85.55	85.40	-0.10	3	1354
09:30:40	85.45	85.55	85.45	-0.05	1	1351
09:30:31	85.50	85.55	85.50	0	11	1350
09:30:19	85.55	85.60	85.55	+0.05	1	1339
09:29:41	85.65	85.70	85.65	+0.15	7	1338
09:29:39	85.65	85.70	85.70	+0.20	1	1331
09:29:00	85.60	85.65	85.60	+0.10	1	1330
09:29:00	85.60	85.65	85.60	+0.10	2	1329
09:28:52	85.55	85.60	85.60	+0.10	6	1327
09:28:51	85.55	85.60	85.55	+0.05	1	1321
09:28:50	85.55	85.60	85.55	+0.05	1	1320
09:28:41	85.55	85.60	85.55	+0.05	1	1319
09:28:30	85.60	85.65	85.60	+0.10	5	1318
09:28:08	85.60	85.65	85.65	+0.15	2	1313
09:28:06	85.65	85.70	85.65	+0.15	4	1311
09:27:39	85.70	85.80	85.65	+0.15	4	1307
09:27:39	85.70	85.80	85.70	+0.20	1	1303
09:27:16	85.60	85.70	85.70	+0.20	2	1302
09:27:09	85.65	85.80	85.65	+0.15	1	1300
09:27:08	85.65	85.70	85.70	+0.20	1	1299
09:27:02	85.60	85.65	85.65	+0.15	1	1298
09:27:02	85.60	85.65	85.65	+0.15	1	1297
09:27:00	85.60	85.65	85.65	+0.15	3	1296
09:26:58	85.65	85.70	85.65	+0.15	1	1293
09:26:56	85.65	85.70	85.70	+0.20	2	1292
09:26:46	85.70	85.75	85.70	+0.20	2	1290
09:26:18	85.70	85.75	85.70	+0.20	1	1288
09:26:09	85.70	85.75	85.70	+0.20	1	1287
09:25:58	85.70	85.75	85.70	+0.20	11	1286
09:25:17	85.70	85.75	85.70	+0.20	2	1275
09:25:12	85.80	85.85	85.80	+0.30	1	1273
09:25:06	85.80	85.85	85.80	+0.30	3	1272
09:24:50	85.70	85.80	85.80	+0.30	1	1269
09:24:31	85.85	85.90	85.85	+0.35	11	1268
09:24:29	85.85	85.90	85.90	+0.40	2	1257
09:24:11	85.85	85.95	85.95	+0.45	1	1255
09:23:44	85.85	85.90	85.90	+0.40	2	1254
09:23:36	85.75	85.85	85.85	+0.35	37	1252
09:23:33	85.70	85.80	85.80	+0.30	3	1215
09:23:32	85.70	85.75	85.75	+0.25	3	1212
09:23:31	85.70	85.75	85.75	+0.25	1	1209
09:23:30	85.70	85.75	85.70	+0.20	3	1208
09:23:26	85.65	85.75	85.65	+0.15	16	1205
09:23:24	85.65	85.75	85.65	+0.15	2	1189
09:23:20	85.65	85.75	85.65	+0.15	1	1187
09:22:34	85.60	85.70	85.60	+0.10	1	1186
09:22:25	85.60	85.70	85.60	+0.10	5	1185
09:22:13	85.60	85.75	85.75	+0.25	1	1180
09:22:10	85.65	85.75	85.65	+0.15	1	1179
09:22:07	85.65	85.75	85.75	+0.25	5	1178
09:21:38	85.65	85.80	85.65	+0.15	15	1173
09:21:23	85.65	85.70	85.70	+0.20	40	1158
09:21:23	85.65	85.70	85.65	+0.15	1	1118
09:20:55	85.70	85.75	85.70	+0.20	2	1117
09:20:44	85.65	85.75	85.65	+0.15	1	1115
09:20:35	85.70	85.75	85.70	+0.20	7	1114
09:20:30	85.75	85.80	85.75	+0.25	2	1107
09:20:12	85.75	85.80	85.75	+0.25	4	1105
09:20:11	85.80	85.85	85.80	+0.30	3	1101
09:20:05	85.80	85.85	85.80	+0.30	2	1098
09:19:56	85.80	85.85	85.80	+0.30	1	1096
09:19:42	85.75	85.85	85.85	+0.35	1	1095
09:19:27	85.75	85.85	85.85	+0.35	2	1094
09:19:26	85.80	85.85	85.80	+0.30	24	1092
09:19:24	85.85	85.90	85.80	+0.30	7	1068
09:19:24	85.85	85.90	85.85	+0.35	2	1061
09:19:18	85.80	85.95	85.95	+0.45	5	1059
09:19:02	85.85	85.90	85.85	+0.35	7	1054
09:18:44	85.85	85.90	85.90	+0.40	1	1047
09:18:37	85.90	85.95	85.90	+0.40	10	1046
09:18:30	85.95	86.00	85.95	+0.45	3	1036
09:18:19	85.95	86.00	85.95	+0.45	3	1033
09:18:19	85.90	85.95	85.95	+0.45	2	1030
09:18:11	85.90	85.95	85.95	+0.45	1	1028
09:17:56	85.90	85.95	85.95	+0.45	1	1027
09:17:44	85.85	85.95	85.95	+0.45	1	1026
09:17:43	85.85	85.90	85.90	+0.40	1	1025
09:17:38	85.85	85.90	85.90	+0.40	1	1024
09:17:35	85.85	85.90	85.90	+0.40	1	1023
09:17:33	85.85	85.90	85.90	+0.40	6	1022
09:17:33	85.90	85.95	85.90	+0.40	4	1016
09:17:27	85.95	86.00	85.95	+0.45	10	1012
09:17:24	85.90	85.95	85.95	+0.45	1	1002
09:17:17	85.95	86.00	85.95	+0.45	5	1001
09:17:12	85.95	86.00	85.95	+0.45	1	996
09:17:11	85.95	86.00	85.95	+0.45	1	995
09:16:56	85.95	86.00	85.95	+0.45	1	994
09:16:47	85.90	85.95	85.95	+0.45	1	993
09:16:40	85.85	86.00	86.00	+0.50	5	992
09:16:37	85.95	86.00	85.95	+0.45	3	987
09:16:29	85.95	86.00	86.00	+0.50	1	984
09:16:21	85.90	86.00	85.90	+0.40	6	983
09:16:21	85.90	86.00	86.00	+0.50	1	977
09:16:19	85.90	86.00	86.00	+0.50	2	976
09:16:13	85.85	85.95	85.95	+0.45	6	974
09:16:04	85.80	85.90	85.90	+0.40	17	968
09:16:04	85.80	85.85	85.85	+0.35	4	951
09:15:45	85.70	85.75	85.75	+0.25	4	947
09:15:44	85.80	85.90	85.75	+0.25	8	943
09:15:44	85.80	85.90	85.80	+0.30	9	935
09:15:32	85.80	85.90	85.80	+0.30	1	926
09:15:31	85.80	85.85	85.85	+0.35	1	925
09:15:21	85.85	85.90	85.85	+0.35	33	924
09:15:20	85.85	85.90	85.90	+0.40	2	891
09:15:12	85.85	85.90	85.85	+0.35	2	889
09:15:10	85.80	85.85	85.85	+0.35	1	887
09:15:05	85.80	85.85	85.85	+0.35	2	886
09:15:04	85.80	85.85	85.85	+0.35	3	884
09:14:58	85.80	85.85	85.85	+0.35	1	881
09:14:46	85.70	85.80	85.80	+0.30	1	880
09:14:37	85.70	85.80	85.80	+0.30	3	879
09:14:33	85.70	85.75	85.75	+0.25	7	876
09:14:20	85.70	85.75	85.75	+0.25	1	869
09:14:12	85.70	85.75	85.75	+0.25	1	868
09:14:00	85.65	85.75	85.65	+0.15	15	867
09:14:00	85.65	85.75	85.65	+0.15	1	852
09:13:49	85.60	85.70	85.70	+0.20	1	851
09:13:33	85.45	85.65	85.45	-0.05	10	850
09:13:28	85.55	85.60	85.45	-0.05	25	840
09:13:28	85.55	85.60	85.50	0	4	815
09:13:28	85.55	85.60	85.55	+0.05	2	811
09:13:22	85.60	85.65	85.60	+0.10	6	809
09:13:21	85.65	85.70	85.65	+0.15	1	803
09:13:15	85.70	85.75	85.70	+0.20	10	802
09:13:10	85.75	85.80	85.75	+0.25	3	792
09:12:52	85.75	85.80	85.85	+0.35	1	789
09:12:52	85.75	85.80	85.80	+0.30	1	788
09:12:46	85.75	85.85	85.85	+0.35	1	787
09:12:38	85.65	85.85	85.85	+0.35	1	786
09:12:24	85.70	85.85	85.70	+0.20	29	785
09:12:15	85.70	85.85	85.85	+0.35	1	756
09:12:14	85.80	85.85	85.70	+0.20	3	755
09:12:14	85.80	85.85	85.80	+0.30	5	752
09:12:12	85.80	85.85	85.85	+0.35	1	747
09:12:04	85.80	85.85	85.85	+0.35	1	746
09:11:56	85.80	85.85	85.85	+0.35	2	745
09:11:54	85.80	85.85	85.85	+0.35	2	743
09:11:50	85.85	85.90	85.85	+0.35	1	741
09:11:43	85.90	85.95	85.90	+0.40	32	740
09:11:42	85.80	85.90	85.90	+0.40	8	708
09:11:38	85.85	85.90	85.85	+0.35	1	700
09:11:35	85.85	85.90	85.85	+0.35	1	699
09:11:35	85.85	85.90	85.90	+0.40	1	698
09:11:32	85.85	85.90	85.85	+0.35	1	697
09:11:31	85.80	85.85	85.85	+0.35	1	696
09:11:29	85.85	85.90	85.85	+0.35	2	695
09:11:19	85.85	85.90	85.85	+0.35	1	693
09:11:18	85.85	85.90	85.90	+0.40	1	692
09:11:12	85.80	85.90	85.90	+0.40	2	691
09:11:11	85.80	85.90	85.90	+0.40	3	689
09:11:09	85.80	85.90	85.90	+0.40	10	686
09:11:08	85.80	85.90	85.90	+0.40	1	676
09:11:08	85.85	85.90	85.85	+0.35	1	675
09:11:07	85.85	85.90	85.85	+0.35	10	674
09:11:07	85.85	85.90	85.90	+0.40	1	664
09:11:02	85.80	85.90	85.90	+0.40	1	663
09:10:59	85.80	85.85	85.85	+0.35	1	662
09:10:58	85.80	85.85	85.85	+0.35	1	661
09:10:51	85.75	85.80	85.80	+0.30	4	660
09:10:50	85.70	85.75	85.75	+0.25	10	656
09:10:45	85.70	85.75	85.75	+0.25	1	646
09:10:32	85.70	85.75	85.70	+0.20	15	645
09:10:32	85.60	85.70	85.70	+0.20	4	630
09:10:27	85.65	85.70	85.65	+0.15	4	626
09:10:19	85.65	85.70	85.65	+0.15	1	622
09:10:14	85.60	85.70	85.70	+0.20	1	621
09:10:06	85.55	85.65	85.65	+0.15	1	620
09:10:01	85.55	85.65	85.55	+0.05	20	619
09:10:00	85.50	85.60	85.60	+0.10	5	599
09:09:57	85.50	85.55	85.55	+0.05	12	594
09:09:55	85.50	85.55	85.55	+0.05	1	582
09:09:51	85.50	85.55	85.50	0	1	581
09:09:50	85.45	85.55	85.55	+0.05	1	580
09:09:50	85.45	85.50	85.50	0	1	579
09:09:49	85.45	85.55	85.55	+0.05	1	578
09:09:49	85.45	85.55	85.55	+0.05	1	577
09:09:47	85.50	85.55	85.50	0	1	576
09:09:44	85.40	85.50	85.50	0	10	575
09:09:43	85.40	85.50	85.50	0	1	565
09:09:41	85.40	85.50	85.40	-0.10	5	564
09:09:40	85.40	85.50	85.50	0	1	559
09:09:39	85.40	85.50	85.50	0	1	558
09:09:39	85.40	85.50	85.50	0	1	557
09:09:36	85.40	85.50	85.40	-0.10	1	556
09:09:35	85.35	85.40	85.40	-0.10	1	555
09:09:31	85.35	85.40	85.40	-0.10	1	554
09:09:24	85.35	85.45	85.45	-0.05	2	553
09:09:22	85.35	85.45	85.45	-0.05	1	551
09:09:20	85.40	85.45	85.40	-0.10	11	550
09:09:18	85.30	85.45	85.45	-0.05	1	539
09:09:17	85.25	85.45	85.45	-0.05	1	538
09:09:15	85.30	85.40	85.40	-0.10	2	537
09:09:14	85.20	85.35	85.35	-0.15	3	535
09:09:10	85.15	85.35	85.35	-0.15	5	532
09:09:10	85.15	85.30	85.30	-0.20	21	527
09:09:10	85.10	85.30	85.10	-0.40	1	506
09:09:09	85.05	85.20	85.20	-0.30	2	505
09:09:09	85.05	85.15	85.15	-0.35	5	503
09:09:08	85.05	85.15	85.05	-0.45	1	498
09:09:07	85.05	85.15	85.05	-0.45	1	497
09:09:06	85.00	85.10	85.10	-0.40	3	496
09:09:05	85.00	85.10	85.00	-0.50	4	493
09:09:03	85.00	85.10	85.00	-0.50	2	489
09:08:56	85.00	85.10	85.00	-0.50	1	487
09:08:52	84.95	85.00	85.00	-0.50	4	486
09:08:51	84.95	85.10	85.10	-0.40	1	482
09:08:51	84.95	85.10	84.95	-0.55	10	481
09:08:50	84.90	85.00	85.00	-0.50	6	471
09:08:48	84.90	85.00	84.90	-0.60	1	465
09:08:40	84.85	85.00	84.85	-0.65	1	464
09:08:38	84.85	85.00	84.85	-0.65	1	463
09:08:38	84.90	85.00	84.90	-0.60	1	462
09:08:36	84.85	85.00	84.85	-0.65	4	461
09:08:34	84.85	85.00	84.85	-0.65	1	457
09:08:32	84.85	85.00	84.85	-0.65	1	456
09:08:32	84.85	85.00	84.85	-0.65	1	455
09:08:28	84.80	85.00	84.80	-0.70	2	454
09:08:27	84.80	84.90	84.90	-0.60	21	452
09:08:25	84.80	84.85	84.85	-0.65	7	431
09:08:24	84.85	84.90	84.85	-0.65	3	424
09:08:20	84.90	84.95	84.90	-0.60	2	421
09:08:19	84.95	85.00	84.95	-0.55	4	419
09:08:15	85.00	85.05	85.00	-0.50	27	415
09:08:12	85.05	85.15	85.05	-0.45	5	388
09:08:12	85.05	85.15	85.05	-0.45	2	383
09:08:10	85.05	85.10	85.10	-0.40	7	381
09:08:10	85.05	85.10	85.10	-0.40	1	374
09:08:08	85.10	85.15	85.10	-0.40	2	373
09:07:53	85.10	85.15	85.15	-0.35	3	371
09:07:51	85.15	85.20	85.15	-0.35	3	368
09:07:47	85.15	85.20	85.15	-0.35	2	365
09:07:47	85.15	85.20	85.15	-0.35	4	363
09:07:36	85.15	85.20	85.15	-0.35	3	359
09:07:33	85.20	85.25	85.20	-0.30	50	356
09:07:32	85.15	85.25	85.25	-0.25	2	306
09:07:25	85.10	85.20	85.20	-0.30	2	304
09:07:23	85.05	85.25	85.25	-0.25	3	302
09:07:21	85.10	85.25	85.05	-0.45	1	299
09:07:21	85.10	85.25	85.10	-0.40	1	298
09:07:16	85.20	85.25	85.20	-0.30	4	297
09:07:05	85.20	85.30	85.20	-0.30	2	293
09:07:02	85.20	85.35	85.35	-0.15	2	291
09:06:57	85.25	85.35	85.25	-0.25	1	289
09:06:57	85.30	85.35	85.30	-0.20	5	288
09:06:24	85.30	85.35	85.40	-0.10	5	283
09:06:24	85.30	85.35	85.35	-0.15	1	278
09:06:23	85.35	85.40	85.35	-0.15	2	277
09:06:13	85.30	85.35	85.35	-0.15	2	275
09:06:10	85.35	85.40	85.40	-0.10	2	273
09:06:01	85.35	85.40	85.35	-0.15	1	271
09:05:57	85.35	85.40	85.40	-0.10	1	270
09:05:46	85.40	85.50	85.40	-0.10	2	269
09:05:42	85.40	85.50	85.40	-0.10	1	267
09:05:36	85.40	85.45	85.40	-0.10	19	266
09:05:34	85.45	85.50	85.45	-0.05	7	247
09:05:32	85.40	85.45	85.45	-0.05	4	240
09:05:32	85.40	85.45	85.45	-0.05	1	236
09:05:30	85.40	85.45	85.45	-0.05	1	235
09:05:29	85.40	85.45	85.40	-0.10	2	234
09:05:27	85.45	85.50	85.45	-0.05	1	232
09:05:13	85.40	85.45	85.45	-0.05	7	231
09:05:12	85.45	85.50	85.45	-0.05	3	224
09:04:50	85.40	85.50	85.50	0	1	221
09:04:43	85.30	85.50	85.50	0	1	220
09:04:40	85.50	85.55	85.50	0	1	219
09:04:40	85.35	85.50	85.50	0	3	218
09:04:37	85.35	85.50	85.50	0	1	215
09:04:37	85.35	85.50	85.35	-0.15	5	214
09:04:25	85.50	85.55	85.50	0	3	209
09:04:15	85.55	85.60	85.55	+0.05	2	206
09:03:51	85.50	85.55	85.55	+0.05	3	204
09:03:45	85.45	85.50	85.50	0	1	201
09:03:43	85.50	85.55	85.50	0	1	200
09:03:37	85.50	85.60	85.50	0	8	199
09:03:37	85.50	85.55	85.55	+0.05	12	191
09:03:33	85.50	85.55	85.55	+0.05	2	179
09:03:29	85.50	85.55	85.50	0	1	177
09:03:29	85.50	85.55	85.50	0	1	176
09:03:24	85.50	85.55	85.50	0	4	175
09:03:23	85.50	85.55	85.55	+0.05	4	171
09:03:23	85.50	85.55	85.50	0	1	167
09:03:21	85.55	85.70	85.55	+0.05	1	166
09:03:21	85.55	85.60	85.60	+0.10	1	165
09:03:17	85.55	85.65	85.55	+0.05	2	164
09:03:14	85.60	85.65	85.60	+0.10	1	162
09:03:12	85.60	85.65	85.60	+0.10	1	161
09:03:07	85.60	85.70	85.60	+0.10	1	160
09:03:06	85.60	85.65	85.65	+0.15	1	159
09:03:03	85.60	85.65	85.60	+0.10	2	158
09:03:03	85.60	85.65	85.65	+0.15	1	156
09:03:02	85.60	85.65	85.65	+0.15	1	155
09:02:53	85.65	85.70	85.65	+0.15	9	154
09:02:51	85.65	85.70	85.65	+0.15	1	145
09:02:45	85.65	85.80	85.65	+0.15	1	144
09:02:36	85.60	85.65	85.65	+0.15	1	143
09:02:34	85.65	85.75	85.65	+0.15	2	142
09:02:31	85.70	85.80	85.70	+0.20	2	140
09:02:31	85.70	85.80	85.80	+0.30	20	138
09:02:27	85.75	85.80	85.75	+0.25	1	118
09:02:27	85.75	85.80	85.75	+0.25	1	117
09:02:27	85.70	85.75	85.75	+0.25	1	116
09:02:20	85.70	85.80	85.80	+0.30	1	115
09:02:17	85.75	85.85	85.75	+0.25	1	114
09:02:12	85.80	85.85	85.80	+0.30	1	113
09:02:11	85.80	85.90	85.80	+0.30	1	112
09:02:11	85.80	85.90	85.80	+0.30	2	111
09:02:05	85.80	85.90	85.80	+0.30	1	109
09:02:03	85.80	85.90	85.80	+0.30	1	108
09:02:03	85.80	85.90	85.80	+0.30	1	107
09:02:02	--	--	85.90	+0.40	106	106

　

其他人也逛...

PChome 購物儲值1, 000元

麥當勞勁辣鷄腿堡好禮即享券

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

Panasonic國際牌 11公升除濕機F-Y22EN

小米 Xiaomi 15 Ultra 16GB / 512GB

Apple iPhone 16 Pro Max (256G)

KIRIN–生茶525ml(24入/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

MSI MPG 322URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

SAMSUNG Galaxy S24 Ultra (12G/256G)

SONY PS5 Pro數位主機(CFI-7022B01)+8K HDMI2.1傳輸線 2m黑

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

麥當勞豬肉滿福堡好禮即享券

【盤前焦點】法人：川普政策干...

友達ADR13日下跌0.131美元跌幅2...

我的自選股

即時重大訊息

‧【能源盤後】挫逾1%☆
‧【歐股盤後】跌多漲少☆
‧【美股盤後】重挫☆

加密貨幣

比特幣BTC	82087.11	-1,637.81	-1.96%
以太幣ETH	1894.82	-14.20	-0.74%
瑞波幣XRP	2.30	0.06	2.64%
比特幣現金BCH	327.46	-26.50	-7.49%
萊特幣LTC	89.01	-2.48	-2.71%
卡達幣ADA	0.714097	-0.02	-2.90%
波場幣TRX	0.225386	0.00	1.07%
恆星幣XLM	0.274577	0.01	5.77%

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。