最新日月光投控ADR15日下跌0.05美元跌幅0.52%折台股154.86元熱門金管會點永續金融5大挑戰研議調和碳排放申報標準

更新報價

國泰台灣領袖50 (00922) ETF 上市

21.41 ▲+0.07 +0.33% 1.01億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.07	4,741	21.40	57	21.41	13	21.48	21.50	21.31	21.34

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	21.40	21.41	21.41	+0.07	28	4741
13:30:00	21.40	21.41	21.41	+0.07	78	4713
13:24:02	21.43	21.44	21.42	+0.08	14	4635
13:24:02	21.43	21.44	21.43	+0.09	8	4621
13:23:42	21.44	21.45	21.44	+0.10	1	4613
13:23:27	21.43	21.44	21.44	+0.10	5	4612
13:23:09	21.43	21.45	21.45	+0.11	1	4607
13:23:02	21.44	21.45	21.44	+0.10	1	4606
13:22:23	21.44	21.45	21.44	+0.10	1	4605
13:22:12	21.44	21.45	21.44	+0.10	3	4604
13:21:54	21.44	21.45	21.44	+0.10	2	4601
13:21:48	21.44	21.45	21.44	+0.10	1	4599
13:20:55	21.44	21.45	21.44	+0.10	1	4598
13:20:19	21.41	21.45	21.45	+0.11	1	4597
13:20:14	21.41	21.42	21.42	+0.08	1	4596
13:20:12	21.42	21.44	21.42	+0.08	16	4595
13:19:57	21.42	21.44	21.42	+0.08	3	4579
13:19:49	21.42	21.43	21.43	+0.09	28	4576
13:19:41	21.42	21.43	21.43	+0.09	2	4548
13:19:35	21.42	21.43	21.43	+0.09	2	4546
13:19:30	21.43	21.44	21.43	+0.09	8	4544
13:19:24	21.43	21.44	21.44	+0.10	3	4536
13:19:03	21.43	21.45	21.43	+0.09	20	4533
13:19:01	21.43	21.44	21.44	+0.10	5	4513
13:18:51	21.43	21.44	21.43	+0.09	1	4508
13:18:46	21.43	21.44	21.44	+0.10	3	4507
13:17:41	21.43	21.44	21.44	+0.10	7	4504
13:17:28	21.43	21.45	21.45	+0.11	1	4497
13:17:20	21.44	21.45	21.44	+0.10	12	4496
13:17:02	21.44	21.45	21.45	+0.11	1	4484
13:16:19	21.44	21.45	21.44	+0.10	2	4483
13:15:35	21.43	21.44	21.44	+0.10	1	4481
13:15:32	21.43	21.44	21.44	+0.10	1	4480
13:15:00	21.43	21.44	21.44	+0.10	1	4479
13:14:40	21.43	21.44	21.44	+0.10	49	4478
13:14:25	21.43	21.44	21.44	+0.10	1	4429
13:14:25	21.43	21.44	21.44	+0.10	1	4428
13:14:10	21.43	21.44	21.44	+0.10	6	4427
13:13:32	21.43	21.44	21.43	+0.09	1	4421
13:13:16	21.43	21.44	21.43	+0.09	1	4420
13:12:57	21.43	21.44	21.43	+0.09	5	4419
13:12:09	21.43	21.44	21.44	+0.10	25	4414
13:11:42	21.43	21.44	21.44	+0.10	2	4389
13:11:34	21.43	21.44	21.44	+0.10	1	4387
13:11:32	21.43	21.44	21.44	+0.10	1	4386
13:11:24	21.43	21.44	21.44	+0.10	4	4385
13:11:22	21.43	21.44	21.44	+0.10	1	4381
13:11:18	21.43	21.44	21.44	+0.10	2	4380
13:10:32	21.43	21.44	21.44	+0.10	1	4378
13:10:26	21.43	21.44	21.44	+0.10	2	4377
13:10:19	21.43	21.44	21.44	+0.10	1	4375
13:10:14	21.43	21.44	21.44	+0.10	2	4374
13:09:49	21.43	21.44	21.44	+0.10	1	4372
13:08:50	21.43	21.44	21.44	+0.10	10	4371
13:08:44	21.43	21.44	21.44	+0.10	1	4361
13:05:40	21.43	21.44	21.44	+0.10	1	4360
13:05:37	21.43	21.44	21.44	+0.10	1	4359
13:05:16	21.41	21.43	21.43	+0.09	30	4358
13:05:13	21.41	21.43	21.43	+0.09	2	4328
13:04:32	21.40	21.41	21.42	+0.08	6	4326
13:04:32	21.40	21.41	21.41	+0.07	6	4320
13:04:05	21.41	21.42	21.41	+0.07	4	4314
13:03:32	21.40	21.41	21.41	+0.07	114	4310
13:03:17	21.40	21.41	21.41	+0.07	3	4196
13:02:54	21.40	21.41	21.41	+0.07	5	4193
13:02:50	21.40	21.41	21.41	+0.07	1	4188
13:02:49	21.40	21.41	21.41	+0.07	1	4187
13:02:45	21.40	21.41	21.41	+0.07	1	4186
13:02:27	21.40	21.41	21.41	+0.07	1	4185
13:00:56	21.40	21.41	21.41	+0.07	1	4184
13:00:45	21.40	21.41	21.40	+0.06	1	4183
12:59:24	21.40	21.41	21.40	+0.06	1	4182
12:59:16	21.39	21.40	21.40	+0.06	131	4181
12:59:13	21.39	21.40	21.40	+0.06	2	4050
12:58:49	21.39	21.40	21.39	+0.05	1	4048
12:58:10	21.39	21.40	21.40	+0.06	5	4047
12:57:59	21.39	21.40	21.40	+0.06	2	4042
12:56:20	21.39	21.40	21.40	+0.06	1	4040
12:56:17	21.39	21.40	21.40	+0.06	1	4039
12:56:15	21.39	21.40	21.40	+0.06	1	4038
12:55:29	21.39	21.40	21.40	+0.06	2	4037
12:54:36	21.39	21.40	21.39	+0.05	1	4035
12:54:22	21.38	21.40	21.40	+0.06	10	4034
12:53:18	21.38	21.40	21.40	+0.06	1	4024
12:53:01	21.38	21.40	21.40	+0.06	1	4023
12:52:58	21.38	21.40	21.40	+0.06	20	4022
12:52:48	21.38	21.39	21.39	+0.05	1	4002
12:52:36	21.39	21.40	21.39	+0.05	9	4001
12:51:44	21.39	21.40	21.39	+0.05	10	3992
12:51:34	21.39	21.40	21.40	+0.06	1	3982
12:51:19	21.39	21.40	21.39	+0.05	2	3981
12:51:11	21.39	21.40	21.39	+0.05	1	3979
12:50:43	21.39	21.40	21.39	+0.05	2	3978
12:49:31	21.39	21.40	21.39	+0.05	10	3976
12:49:10	21.39	21.40	21.40	+0.06	1	3966
12:49:06	21.39	21.40	21.40	+0.06	1	3965
12:49:02	21.39	21.40	21.39	+0.05	4	3964
12:49:00	21.39	21.40	21.40	+0.06	1	3960
12:48:22	21.39	21.40	21.40	+0.06	2	3959
12:48:03	21.39	21.40	21.40	+0.06	1	3957
12:46:52	21.39	21.40	21.40	+0.06	1	3956
12:46:42	21.39	21.40	21.39	+0.05	6	3955
12:46:02	21.39	21.40	21.40	+0.06	1	3949
12:44:40	21.39	21.40	21.40	+0.06	3	3948
12:44:27	21.39	21.40	21.39	+0.05	2	3945
12:44:07	21.39	21.40	21.39	+0.05	44	3943
12:43:06	21.39	21.40	21.40	+0.06	1	3899
12:42:21	21.39	21.40	21.40	+0.06	1	3898
12:42:16	21.39	21.40	21.40	+0.06	1	3897
12:42:11	21.39	21.40	21.40	+0.06	1	3896
12:42:02	21.39	21.40	21.40	+0.06	4	3895
12:41:59	21.39	21.40	21.40	+0.06	2	3891
12:40:49	21.39	21.40	21.40	+0.06	1	3889
12:40:00	21.39	21.40	21.40	+0.06	1	3888
12:38:08	21.39	21.40	21.40	+0.06	1	3887
12:38:08	21.39	21.40	21.39	+0.05	8	3886
12:38:02	21.39	21.40	21.40	+0.06	1	3878
12:38:02	21.40	21.41	21.40	+0.06	7	3877
12:37:30	21.40	21.41	21.41	+0.07	1	3870
12:37:10	21.40	21.41	21.41	+0.07	2	3869
12:35:32	21.40	21.41	21.41	+0.07	142	3867
12:35:28	21.40	21.41	21.41	+0.07	2	3725
12:34:50	21.40	21.41	21.41	+0.07	1	3723
12:34:23	21.40	21.41	21.41	+0.07	2	3722
12:34:02	21.39	21.40	21.40	+0.06	53	3720
12:33:24	21.39	21.40	21.40	+0.06	1	3667
12:32:49	21.39	21.40	21.40	+0.06	1	3666
12:32:04	21.39	21.40	21.39	+0.05	1	3665
12:31:42	21.40	21.41	21.40	+0.06	10	3664
12:31:33	21.40	21.41	21.40	+0.06	2	3654
12:30:54	21.40	21.41	21.40	+0.06	1	3652
12:30:53	21.40	21.41	21.41	+0.07	1	3651
12:30:50	21.40	21.41	21.41	+0.07	1	3650
12:30:20	21.40	21.41	21.41	+0.07	2	3649
12:30:03	21.40	21.41	21.41	+0.07	1	3647
12:29:36	21.40	21.41	21.41	+0.07	1	3646
12:29:28	21.40	21.41	21.41	+0.07	1	3645
12:29:13	21.40	21.41	21.41	+0.07	2	3644
12:28:20	21.40	21.41	21.41	+0.07	1	3642
12:28:07	21.40	21.41	21.41	+0.07	1	3641
12:27:54	21.40	21.41	21.41	+0.07	1	3640
12:26:11	21.40	21.41	21.40	+0.06	1	3639
12:25:49	21.40	21.41	21.41	+0.07	1	3638
12:24:32	21.39	21.40	21.40	+0.06	2	3637
12:23:43	21.39	21.40	21.40	+0.06	1	3635
12:23:43	21.40	21.41	21.40	+0.06	1	3634
12:23:27	21.39	21.41	21.41	+0.07	1	3633
12:23:22	21.40	21.41	21.40	+0.06	1	3632
12:22:33	21.39	21.40	21.40	+0.06	101	3631
12:22:33	21.39	21.40	21.40	+0.06	3	3530
12:21:48	21.39	21.40	21.39	+0.05	1	3527
12:21:42	21.38	21.39	21.39	+0.05	38	3526
12:21:39	21.38	21.39	21.38	+0.04	1	3488
12:21:38	21.38	21.39	21.39	+0.05	1	3487
12:21:36	21.38	21.39	21.39	+0.05	10	3486
12:21:30	21.39	21.40	21.39	+0.05	1	3476
12:19:53	21.38	21.40	21.38	+0.04	1	3475
12:19:52	21.38	21.40	21.38	+0.04	10	3474
12:19:34	21.38	21.39	21.39	+0.05	15	3464
12:19:32	21.38	21.39	21.39	+0.05	1	3449
12:19:27	21.38	21.39	21.39	+0.05	10	3448
12:19:27	21.39	21.40	21.39	+0.05	14	3438
12:19:02	21.39	21.40	21.40	+0.06	1	3424
12:18:45	21.39	21.40	21.40	+0.06	1	3423
12:17:27	21.39	21.40	21.40	+0.06	1	3422
12:16:12	21.39	21.40	21.39	+0.05	12	3421
12:16:03	21.39	21.40	21.39	+0.05	12	3409
12:15:21	21.39	21.40	21.40	+0.06	1	3397
12:15:20	21.39	21.40	21.40	+0.06	1	3396
12:14:17	21.39	21.40	21.40	+0.06	1	3395
12:14:03	21.39	21.40	21.40	+0.06	1	3394
12:13:06	21.39	21.40	21.40	+0.06	1	3393
12:12:42	21.39	21.40	21.40	+0.06	1	3392
12:12:33	21.39	21.40	21.40	+0.06	5	3391
12:11:17	21.39	21.40	21.39	+0.05	2	3386
12:11:14	21.39	21.40	21.40	+0.06	1	3384
12:11:00	21.39	21.40	21.40	+0.06	1	3383
12:09:23	21.39	21.40	21.40	+0.06	1	3382
12:08:55	21.39	21.40	21.40	+0.06	1	3381
12:07:56	21.39	21.40	21.39	+0.05	1	3380
12:07:31	21.39	21.40	21.40	+0.06	1	3379
12:07:30	21.39	21.40	21.40	+0.06	1	3378
12:06:49	21.39	21.40	21.40	+0.06	1	3377
12:05:15	21.39	21.40	21.40	+0.06	5	3376
12:04:44	21.39	21.40	21.40	+0.06	1	3371
12:04:41	21.39	21.40	21.40	+0.06	1	3370
12:04:13	21.39	21.40	21.40	+0.06	1	3369
12:02:38	21.39	21.40	21.40	+0.06	1	3368
12:02:08	21.39	21.40	21.40	+0.06	5	3367
12:00:33	21.39	21.40	21.40	+0.06	1	3362
12:00:01	21.38	21.40	21.40	+0.06	1	3361
11:59:53	21.38	21.40	21.40	+0.06	4	3360
11:58:27	21.38	21.40	21.40	+0.06	1	3356
11:57:01	21.38	21.41	21.41	+0.07	1	3355
11:56:12	21.38	21.41	21.41	+0.07	1	3354
11:55:19	21.38	21.40	21.40	+0.06	1	3353
11:54:32	21.39	21.40	21.39	+0.05	10	3352
11:54:07	21.39	21.41	21.41	+0.07	1	3342
11:54:03	21.40	21.41	21.40	+0.06	5	3341
11:53:42	21.40	21.41	21.41	+0.07	2	3336
11:53:28	21.41	21.42	21.41	+0.07	55	3334
11:53:27	21.41	21.42	21.41	+0.07	1	3279
11:52:55	21.41	21.42	21.41	+0.07	1	3278
11:52:01	21.41	21.42	21.42	+0.08	1	3277
11:50:37	21.41	21.42	21.42	+0.08	1	3276
11:49:56	21.41	21.42	21.42	+0.08	1	3275
11:49:32	21.39	21.41	21.42	+0.08	67	3274
11:49:32	21.39	21.41	21.41	+0.07	133	3207
11:49:07	21.39	21.41	21.41	+0.07	9	3074
11:48:48	21.39	21.40	21.40	+0.06	1	3065
11:48:35	21.40	21.41	21.40	+0.06	1	3064
11:47:50	21.39	21.41	21.41	+0.07	1	3063
11:46:45	21.39	21.40	21.40	+0.06	50	3062
11:46:40	21.39	21.40	21.40	+0.06	1	3012
11:46:03	21.38	21.39	21.39	+0.05	9	3011
11:45:56	21.38	21.39	21.39	+0.05	1	3002
11:45:45	21.38	21.39	21.39	+0.05	1	3001
11:45:28	21.38	21.39	21.38	+0.04	14	3000
11:45:22	21.38	21.39	21.38	+0.04	3	2986
11:44:42	21.38	21.39	21.38	+0.04	1	2983
11:43:39	21.38	21.39	21.39	+0.05	1	2982
11:43:07	21.38	21.39	21.39	+0.05	2	2981
11:42:58	21.39	21.40	21.39	+0.05	23	2979
11:42:45	21.39	21.40	21.40	+0.06	1	2956
11:41:48	21.39	21.40	21.40	+0.06	10	2955
11:41:34	21.39	21.40	21.40	+0.06	1	2945
11:41:15	21.39	21.40	21.40	+0.06	1	2944
11:41:00	21.39	21.40	21.39	+0.05	10	2943
11:40:23	21.39	21.40	21.40	+0.06	5	2933
11:40:14	21.39	21.40	21.40	+0.06	1	2928
11:39:53	21.39	21.40	21.40	+0.06	1	2927
11:39:19	21.39	21.40	21.40	+0.06	1	2926
11:39:02	21.39	21.40	21.40	+0.06	2	2925
11:37:13	21.39	21.40	21.40	+0.06	1	2923
11:37:13	21.39	21.40	21.40	+0.06	1	2922
11:36:34	21.39	21.40	21.40	+0.06	1	2921
11:35:08	21.39	21.40	21.40	+0.06	1	2920
11:33:32	21.40	21.41	21.40	+0.06	27	2919
11:33:02	21.40	21.42	21.42	+0.08	1	2892
11:32:30	21.40	21.41	21.41	+0.07	18	2891
11:32:22	21.41	21.42	21.41	+0.07	3	2873
11:31:52	21.41	21.42	21.42	+0.08	1	2870
11:31:49	21.40	21.41	21.41	+0.07	10	2869
11:31:32	21.40	21.41	21.41	+0.07	2	2859
11:30:58	21.40	21.41	21.41	+0.07	1	2857
11:30:57	21.40	21.41	21.41	+0.07	1	2856
11:30:52	21.40	21.41	21.41	+0.07	1	2855
11:30:27	21.40	21.41	21.41	+0.07	2	2854
11:30:21	21.40	21.41	21.41	+0.07	2	2852
11:29:47	21.40	21.41	21.41	+0.07	10	2850
11:29:25	21.40	21.41	21.41	+0.07	1	2840
11:29:00	21.40	21.41	21.41	+0.07	2	2839
11:28:51	21.40	21.41	21.41	+0.07	1	2837
11:27:36	21.41	21.42	21.41	+0.07	10	2836
11:27:23	21.41	21.42	21.41	+0.07	10	2826
11:27:17	21.41	21.42	21.41	+0.07	10	2816
11:27:12	21.41	21.42	21.42	+0.08	1	2806
11:26:58	21.41	21.42	21.42	+0.08	1	2805
11:26:46	21.41	21.42	21.42	+0.08	1	2804
11:26:30	21.41	21.42	21.42	+0.08	1	2803
11:26:20	21.41	21.42	21.42	+0.08	1	2802
11:26:12	21.41	21.42	21.42	+0.08	3	2801
11:25:50	21.40	21.42	21.42	+0.08	1	2798
11:24:35	21.41	21.42	21.42	+0.08	1	2797
11:24:33	21.40	21.41	21.41	+0.07	1	2796
11:24:30	21.40	21.41	21.41	+0.07	1	2795
11:24:00	21.40	21.42	21.42	+0.08	1	2794
11:22:30	21.39	21.42	21.42	+0.08	1	2793
11:22:25	21.39	21.41	21.41	+0.07	1	2792
11:21:16	21.40	21.41	21.41	+0.07	3	2791
11:20:32	21.39	21.40	21.40	+0.06	26	2788
11:20:21	21.39	21.40	21.40	+0.06	1	2762
11:19:59	21.39	21.40	21.40	+0.06	1	2761
11:19:48	21.39	21.40	21.40	+0.06	2	2760
11:19:27	21.39	21.40	21.39	+0.05	4	2758
11:19:01	21.39	21.40	21.40	+0.06	1	2754
11:18:54	21.39	21.40	21.40	+0.06	1	2753
11:18:14	21.39	21.40	21.40	+0.06	1	2752
11:17:49	21.38	21.40	21.40	+0.06	1	2751
11:17:12	21.39	21.40	21.40	+0.06	5	2750
11:17:11	21.39	21.40	21.40	+0.06	4	2745
11:16:33	21.38	21.40	21.40	+0.06	1	2741
11:16:09	21.38	21.40	21.40	+0.06	1	2740
11:14:23	21.38	21.40	21.38	+0.04	1	2739
11:14:14	21.38	21.40	21.40	+0.06	1	2738
11:14:03	21.38	21.40	21.40	+0.06	1	2737
11:13:20	21.37	21.40	21.40	+0.06	1	2736
11:13:07	21.37	21.40	21.40	+0.06	1	2735
11:12:58	21.38	21.40	21.38	+0.04	8	2734
11:12:22	21.38	21.40	21.38	+0.04	2	2726
11:12:11	21.38	21.40	21.40	+0.06	6	2724
11:11:58	21.37	21.40	21.40	+0.06	1	2718
11:11:01	21.39	21.40	21.37	+0.03	6	2717
11:11:01	21.39	21.40	21.39	+0.05	4	2711
11:09:52	21.39	21.40	21.40	+0.06	1	2707
11:09:40	21.37	21.39	21.39	+0.05	1	2706
11:08:56	21.37	21.40	21.40	+0.06	1	2705
11:08:26	21.37	21.40	21.40	+0.06	1	2704
11:07:37	21.37	21.40	21.40	+0.06	1	2703
11:07:01	21.36	21.37	21.37	+0.03	1	2702
11:06:24	21.35	21.37	21.37	+0.03	40	2701
11:06:24	21.35	21.36	21.36	+0.02	5	2661
11:06:15	21.35	21.36	21.36	+0.02	1	2656
11:05:36	21.34	21.35	21.35	+0.01	3	2655
11:05:31	21.34	21.35	21.35	+0.01	1	2652
11:05:31	21.34	21.35	21.35	+0.01	1	2651
11:05:14	21.34	21.35	21.35	+0.01	2	2650
11:05:00	21.34	21.35	21.35	+0.01	1	2648
11:04:37	21.34	21.35	21.35	+0.01	1	2647
11:03:58	21.34	21.35	21.35	+0.01	2	2646
11:03:45	21.34	21.35	21.35	+0.01	1	2644
11:03:32	21.33	21.34	21.34	0	13	2643
11:03:26	21.33	21.34	21.34	0	1	2630
11:03:16	21.33	21.34	21.34	0	1	2629
11:02:51	21.33	21.34	21.34	0	1	2628
11:02:11	21.33	21.34	21.34	0	1	2627
11:01:37	21.33	21.34	21.34	0	1	2626
11:01:20	21.33	21.34	21.34	0	1	2625
11:01:02	21.33	21.34	21.34	0	1	2624
11:00:47	21.33	21.34	21.34	0	1	2623
11:00:08	21.34	21.35	21.34	0	3	2622
10:59:59	21.34	21.35	21.34	0	1	2619
10:59:57	21.34	21.35	21.34	0	1	2618
10:59:15	21.33	21.34	21.34	0	1	2617
10:59:04	21.33	21.34	21.34	0	1	2616
10:58:37	21.33	21.34	21.34	0	1	2615
10:58:31	21.33	21.34	21.33	-0.01	1	2614
10:57:54	21.33	21.34	21.34	0	1	2613
10:57:49	21.33	21.34	21.34	0	1	2612
10:57:34	21.33	21.34	21.34	0	1	2611
10:57:26	21.33	21.34	21.34	0	1	2610
10:57:09	21.33	21.35	21.35	+0.01	1	2609
10:56:51	21.34	21.35	21.34	0	1	2608
10:56:27	21.34	21.35	21.34	0	2	2607
10:56:10	21.33	21.35	21.35	+0.01	1	2605
10:55:04	21.33	21.35	21.35	+0.01	1	2604
10:54:51	21.33	21.35	21.35	+0.01	1	2603
10:54:40	21.33	21.35	21.35	+0.01	1	2602
10:54:40	21.33	21.35	21.35	+0.01	8	2601
10:54:33	21.33	21.35	21.35	+0.01	1	2593
10:54:22	21.33	21.35	21.35	+0.01	1	2592
10:53:54	21.33	21.35	21.35	+0.01	1	2591
10:53:36	21.34	21.35	21.35	+0.01	5	2590
10:52:58	21.33	21.35	21.35	+0.01	1	2585
10:52:26	21.33	21.34	21.34	0	1	2584
10:52:02	21.32	21.33	21.33	-0.01	62	2583
10:51:42	21.32	21.33	21.33	-0.01	1	2521
10:51:39	21.32	21.33	21.33	-0.01	1	2520
10:51:23	21.32	21.33	21.33	-0.01	2	2519
10:50:43	21.32	21.33	21.33	-0.01	1	2517
10:50:37	21.32	21.33	21.33	-0.01	1	2516
10:50:31	21.32	21.33	21.33	-0.01	2	2515
10:50:04	21.32	21.33	21.33	-0.01	1	2513
10:49:42	21.32	21.33	21.33	-0.01	1	2512
10:49:26	21.32	21.33	21.33	-0.01	1	2511
10:49:15	21.32	21.33	21.32	-0.02	1	2510
10:48:38	21.31	21.33	21.33	-0.01	1	2509
10:47:33	21.31	21.32	21.31	-0.03	5	2508
10:47:28	21.31	21.32	21.32	-0.02	1	2503
10:47:26	21.32	21.33	21.32	-0.02	4	2502
10:47:03	21.32	21.33	21.32	-0.02	23	2498
10:46:46	21.32	21.33	21.33	-0.01	1	2475
10:46:39	21.32	21.33	21.33	-0.01	1	2474
10:46:32	21.32	21.34	21.34	0	1	2473
10:46:27	21.32	21.34	21.34	0	1	2472
10:46:16	21.32	21.34	21.34	0	1	2471
10:45:56	21.33	21.34	21.33	-0.01	10	2470
10:45:00	21.32	21.34	21.34	0	1	2460
10:44:44	21.32	21.34	21.34	0	2	2459
10:44:38	21.32	21.33	21.32	-0.02	1	2457
10:44:36	21.32	21.33	21.33	-0.01	1	2456
10:44:32	21.32	21.34	21.34	0	2	2455
10:44:32	21.33	21.34	21.33	-0.01	42	2453
10:44:30	21.33	21.34	21.34	0	2	2411
10:44:27	21.33	21.34	21.34	0	1	2409
10:44:19	21.33	21.34	21.34	0	1	2408
10:44:10	21.33	21.35	21.35	+0.01	1	2407
10:44:00	21.34	21.35	21.34	0	2	2406
10:43:16	21.33	21.35	21.35	+0.01	3	2404
10:43:00	21.34	21.35	21.34	0	1	2401
10:42:47	21.34	21.35	21.34	0	53	2400
10:42:42	21.35	21.36	21.35	+0.01	1	2347
10:42:26	21.34	21.35	21.35	+0.01	1	2346
10:42:21	21.34	21.35	21.35	+0.01	1	2345
10:42:10	21.34	21.35	21.35	+0.01	1	2344
10:41:59	21.35	21.36	21.35	+0.01	15	2343
10:41:27	21.34	21.35	21.35	+0.01	2	2328
10:41:02	21.35	21.37	21.35	+0.01	102	2326
10:40:49	21.35	21.37	21.35	+0.01	1	2224
10:40:24	21.35	21.36	21.35	+0.01	1	2223
10:40:18	21.35	21.36	21.36	+0.02	1	2222
10:40:16	21.35	21.36	21.36	+0.02	1	2221
10:40:02	21.36	21.37	21.36	+0.02	3	2220
10:39:56	21.36	21.37	21.37	+0.03	2	2217
10:39:33	21.35	21.36	21.37	+0.03	37	2215
10:39:33	21.35	21.36	21.36	+0.02	13	2178
10:38:53	21.35	21.36	21.36	+0.02	1	2165
10:38:53	21.36	21.37	21.36	+0.02	18	2164
10:38:25	21.36	21.37	21.36	+0.02	10	2146
10:38:10	21.36	21.37	21.37	+0.03	1	2136
10:37:53	21.36	21.37	21.37	+0.03	1	2135
10:36:59	21.37	21.38	21.37	+0.03	3	2134
10:36:58	21.36	21.37	21.37	+0.03	2	2131
10:36:43	21.36	21.37	21.37	+0.03	1	2129
10:35:55	21.36	21.38	21.38	+0.04	1	2128
10:35:39	21.37	21.38	21.37	+0.03	2	2127
10:35:38	21.36	21.38	21.38	+0.04	1	2125
10:35:20	21.37	21.38	21.37	+0.03	7	2124
10:34:20	21.38	21.39	21.38	+0.04	3	2117
10:33:50	21.36	21.37	21.37	+0.03	1	2114
10:33:46	21.37	21.39	21.37	+0.03	40	2113
10:33:44	21.38	21.40	21.38	+0.04	28	2073
10:33:43	21.39	21.40	21.39	+0.05	5	2045
10:32:47	21.39	21.40	21.40	+0.06	3	2040
10:31:44	21.38	21.40	21.40	+0.06	1	2037
10:31:16	21.38	21.40	21.40	+0.06	10	2036
10:30:56	21.38	21.40	21.40	+0.06	1	2026
10:30:02	21.38	21.39	21.38	+0.04	2	2025
10:29:39	21.38	21.40	21.40	+0.06	1	2023
10:29:34	21.38	21.40	21.40	+0.06	1	2022
10:29:22	21.39	21.40	21.39	+0.05	14	2021
10:29:04	21.39	21.40	21.40	+0.06	1	2007
10:29:01	21.39	21.40	21.40	+0.06	1	2006
10:28:46	21.39	21.40	21.40	+0.06	1	2005
10:28:45	21.39	21.40	21.40	+0.06	1	2004
10:28:31	21.39	21.40	21.40	+0.06	1	2003
10:28:12	21.39	21.40	21.40	+0.06	1	2002
10:27:44	21.39	21.40	21.40	+0.06	1	2001
10:27:33	21.39	21.40	21.40	+0.06	1	2000
10:26:15	21.39	21.40	21.40	+0.06	1	1999
10:26:03	21.39	21.40	21.39	+0.05	5	1998
10:25:28	21.39	21.40	21.40	+0.06	1	1993
10:24:29	21.39	21.40	21.39	+0.05	1	1992
10:23:48	21.37	21.39	21.39	+0.05	2	1991
10:23:22	21.37	21.40	21.40	+0.06	1	1989
10:23:20	21.37	21.40	21.40	+0.06	1	1988
10:22:31	21.37	21.39	21.39	+0.05	1	1987
10:22:25	21.37	21.39	21.39	+0.05	2	1986
10:22:20	21.37	21.39	21.39	+0.05	3	1984
10:22:17	21.38	21.39	21.38	+0.04	49	1981
10:21:50	21.39	21.40	21.39	+0.05	2	1932
10:21:34	21.38	21.39	21.39	+0.05	1	1930
10:21:17	21.38	21.40	21.40	+0.06	1	1929
10:21:05	21.39	21.40	21.39	+0.05	5	1928
10:20:42	21.39	21.40	21.39	+0.05	25	1923
10:20:36	21.39	21.40	21.40	+0.06	1	1898
10:20:03	21.39	21.40	21.40	+0.06	1	1897
10:19:59	21.39	21.40	21.40	+0.06	1	1896
10:19:01	21.39	21.40	21.40	+0.06	1	1895
10:17:54	21.39	21.41	21.39	+0.05	2	1894
10:17:52	21.40	21.41	21.40	+0.06	10	1892
10:17:20	21.39	21.40	21.40	+0.06	10	1882
10:16:56	21.39	21.40	21.40	+0.06	1	1872
10:16:52	21.39	21.40	21.40	+0.06	1	1871
10:16:45	21.39	21.40	21.40	+0.06	1	1870
10:16:44	21.39	21.40	21.40	+0.06	1	1869
10:16:24	21.39	21.40	21.40	+0.06	10	1868
10:16:23	21.39	21.40	21.40	+0.06	1	1858
10:15:45	21.39	21.40	21.40	+0.06	1	1857
10:15:25	21.39	21.40	21.40	+0.06	1	1856
10:14:50	21.39	21.40	21.40	+0.06	1	1855
10:14:42	21.39	21.40	21.39	+0.05	1	1854
10:13:23	21.39	21.40	21.39	+0.05	9	1853
10:12:47	21.40	21.41	21.40	+0.06	1	1844
10:12:45	21.40	21.41	21.41	+0.07	1	1843
10:12:19	21.39	21.40	21.40	+0.06	1	1842
10:12:19	21.39	21.40	21.39	+0.05	1	1841
10:12:12	21.39	21.40	21.40	+0.06	1	1840
10:11:34	21.39	21.40	21.39	+0.05	5	1839
10:10:41	21.39	21.42	21.42	+0.08	1	1834
10:10:26	21.39	21.42	21.39	+0.05	3	1833
10:09:02	21.40	21.42	21.39	+0.05	118	1830
10:09:02	21.40	21.42	21.40	+0.06	4	1712
10:08:41	21.40	21.41	21.41	+0.07	1	1708
10:08:34	21.40	21.41	21.41	+0.07	1	1707
10:08:26	21.40	21.42	21.40	+0.06	83	1706
10:07:30	21.40	21.43	21.43	+0.09	1	1623
10:06:29	21.40	21.43	21.40	+0.06	14	1622
10:06:29	21.40	21.43	21.43	+0.09	1	1608
10:05:59	21.41	21.43	21.41	+0.07	92	1607
10:04:41	21.41	21.42	21.42	+0.08	5	1515
10:04:31	21.42	21.43	21.42	+0.08	4	1510
10:04:23	21.42	21.43	21.43	+0.09	1	1506
10:03:49	21.42	21.43	21.42	+0.08	1	1505
10:03:23	21.43	21.44	21.43	+0.09	2	1504
10:03:05	21.41	21.43	21.43	+0.09	2	1502
10:03:00	21.42	21.43	21.42	+0.08	2	1500
10:02:49	21.41	21.43	21.43	+0.09	1	1498
10:02:39	21.42	21.43	21.42	+0.08	22	1497
10:02:39	21.42	21.43	21.43	+0.09	4	1475
10:02:30	21.42	21.43	21.43	+0.09	1	1471
10:02:08	21.42	21.43	21.43	+0.09	1	1470
10:00:58	21.42	21.43	21.43	+0.09	1	1469
10:00:57	21.42	21.43	21.43	+0.09	3	1468
10:00:12	21.42	21.43	21.43	+0.09	10	1465
10:00:02	21.42	21.43	21.43	+0.09	1	1455
10:00:00	21.42	21.43	21.43	+0.09	1	1454
09:59:37	21.42	21.43	21.43	+0.09	3	1453
09:58:08	21.42	21.43	21.43	+0.09	1	1450
09:57:57	21.41	21.43	21.43	+0.09	1	1449
09:57:51	21.41	21.42	21.42	+0.08	1	1448
09:57:51	21.42	21.43	21.42	+0.08	4	1447
09:57:22	21.41	21.42	21.42	+0.08	17	1443
09:57:15	21.41	21.42	21.42	+0.08	1	1426
09:57:10	21.41	21.42	21.42	+0.08	2	1425
09:56:37	21.41	21.42	21.42	+0.08	1	1423
09:56:36	21.41	21.42	21.42	+0.08	1	1422
09:56:20	21.41	21.42	21.42	+0.08	1	1421
09:56:18	21.41	21.42	21.42	+0.08	1	1420
09:56:14	21.41	21.42	21.41	+0.07	10	1419
09:55:51	21.41	21.42	21.42	+0.08	1	1409
09:55:18	21.41	21.42	21.42	+0.08	2	1408
09:54:29	21.42	21.43	21.42	+0.08	6	1406
09:54:28	21.42	21.43	21.43	+0.09	10	1400
09:53:59	21.42	21.43	21.42	+0.08	1	1390
09:53:49	21.41	21.43	21.43	+0.09	1	1389
09:53:46	21.41	21.43	21.43	+0.09	1	1388
09:53:39	21.41	21.43	21.43	+0.09	1	1387
09:53:26	21.41	21.43	21.43	+0.09	1	1386
09:53:07	21.41	21.43	21.43	+0.09	1	1385
09:53:01	21.42	21.43	21.42	+0.08	20	1384
09:52:47	21.42	21.44	21.44	+0.10	1	1364
09:52:28	21.43	21.45	21.43	+0.09	57	1363
09:52:22	21.44	21.45	21.44	+0.10	17	1306
09:51:56	21.44	21.46	21.46	+0.12	5	1289
09:51:40	21.44	21.45	21.45	+0.11	1	1284
09:51:38	21.44	21.45	21.45	+0.11	2	1283
09:51:31	21.45	21.46	21.45	+0.11	16	1281
09:50:49	21.45	21.46	21.46	+0.12	10	1265
09:50:35	21.45	21.46	21.46	+0.12	2	1255
09:49:35	21.45	21.46	21.46	+0.12	1	1253
09:49:01	21.45	21.46	21.46	+0.12	2	1252
09:48:58	21.45	21.46	21.45	+0.11	1	1250
09:48:45	21.45	21.46	21.46	+0.12	1	1249
09:47:45	21.45	21.46	21.46	+0.12	1	1248
09:47:29	21.45	21.46	21.46	+0.12	1	1247
09:47:27	21.45	21.46	21.46	+0.12	1	1246
09:47:20	21.45	21.46	21.46	+0.12	1	1245
09:46:53	21.45	21.46	21.46	+0.12	1	1244
09:46:48	21.45	21.46	21.45	+0.11	5	1243
09:46:44	21.45	21.46	21.45	+0.11	1	1238
09:46:34	21.45	21.46	21.45	+0.11	1	1237
09:46:12	21.45	21.46	21.45	+0.11	2	1236
09:46:06	21.45	21.46	21.45	+0.11	5	1234
09:45:38	21.45	21.46	21.45	+0.11	3	1229
09:45:25	21.45	21.46	21.46	+0.12	1	1226
09:45:14	21.45	21.46	21.46	+0.12	1	1225
09:45:00	21.45	21.46	21.45	+0.11	1	1224
09:44:55	21.45	21.46	21.46	+0.12	3	1223
09:44:48	21.45	21.46	21.45	+0.11	2	1220
09:44:32	21.45	21.46	21.45	+0.11	20	1218
09:44:15	21.45	21.46	21.46	+0.12	1	1198
09:44:04	21.45	21.46	21.46	+0.12	1	1197
09:44:00	21.45	21.46	21.45	+0.11	1	1196
09:43:45	21.45	21.46	21.45	+0.11	1	1195
09:43:09	21.45	21.46	21.46	+0.12	1	1194
09:43:06	21.45	21.46	21.46	+0.12	2	1193
09:42:31	21.45	21.46	21.46	+0.12	1	1191
09:41:51	21.45	21.47	21.47	+0.13	1	1190
09:41:40	21.45	21.48	21.48	+0.14	1	1189
09:41:31	21.45	21.47	21.47	+0.13	1	1188
09:41:15	21.45	21.46	21.46	+0.12	5	1187
09:41:06	21.46	21.47	21.46	+0.12	10	1182
09:41:03	21.46	21.47	21.47	+0.13	1	1172
09:40:49	21.45	21.46	21.46	+0.12	2	1171
09:40:43	21.45	21.46	21.46	+0.12	1	1169
09:39:34	21.46	21.47	21.46	+0.12	1	1168
09:39:22	21.45	21.47	21.47	+0.13	1	1167
09:39:10	21.44	21.45	21.45	+0.11	29	1166
09:39:03	21.43	21.44	21.44	+0.10	9	1137
09:38:58	21.43	21.44	21.44	+0.10	1	1128
09:38:53	21.43	21.44	21.44	+0.10	16	1127
09:38:43	21.44	21.45	21.44	+0.10	4	1111
09:38:00	21.43	21.44	21.44	+0.10	25	1107
09:37:55	21.43	21.44	21.44	+0.10	2	1082
09:37:34	21.43	21.44	21.44	+0.10	1	1080
09:37:21	21.43	21.44	21.43	+0.09	10	1079
09:36:52	21.43	21.44	21.44	+0.10	1	1069
09:36:25	21.43	21.44	21.43	+0.09	5	1068
09:35:57	21.43	21.44	21.44	+0.10	1	1063
09:35:20	21.42	21.44	21.44	+0.10	2	1062
09:34:47	21.42	21.44	21.44	+0.10	1	1060
09:34:41	21.42	21.43	21.43	+0.09	1	1059
09:33:47	21.44	21.45	21.44	+0.10	1	1058
09:33:44	21.41	21.43	21.44	+0.10	2	1057
09:33:44	21.41	21.43	21.43	+0.09	2	1055
09:33:15	21.41	21.43	21.41	+0.07	25	1053
09:32:41	21.41	21.44	21.44	+0.10	1	1028
09:31:58	21.41	21.42	21.42	+0.08	5	1027
09:31:29	21.42	21.44	21.41	+0.07	6	1022
09:31:29	21.42	21.44	21.42	+0.08	4	1016
09:31:14	21.41	21.42	21.42	+0.08	6	1012
09:31:11	21.41	21.42	21.42	+0.08	1	1006
09:30:32	21.41	21.42	21.42	+0.08	1	1005
09:30:32	21.42	21.44	21.42	+0.08	12	1004
09:30:29	21.43	21.44	21.42	+0.08	39	992
09:30:29	21.43	21.44	21.43	+0.09	1	953
09:30:26	21.43	21.44	21.44	+0.10	1	952
09:30:24	21.43	21.44	21.44	+0.10	1	951
09:30:05	21.42	21.44	21.44	+0.10	1	950
09:30:00	21.42	21.45	21.45	+0.11	1	949
09:29:52	21.42	21.43	21.43	+0.09	1	948
09:28:42	21.42	21.43	21.44	+0.10	2	947
09:28:42	21.42	21.43	21.43	+0.09	1	945
09:28:36	21.43	21.44	21.43	+0.09	64	944
09:28:21	21.43	21.45	21.45	+0.11	1	880
09:28:20	21.44	21.45	21.44	+0.10	1	879
09:28:04	21.43	21.45	21.45	+0.11	1	878
09:28:00	21.44	21.46	21.44	+0.10	52	877
09:27:58	21.45	21.46	21.45	+0.11	1	825
09:27:38	21.45	21.46	21.45	+0.11	1	824
09:27:33	21.45	21.46	21.45	+0.11	1	823
09:27:31	21.45	21.46	21.45	+0.11	20	822
09:26:47	21.44	21.45	21.47	+0.13	1	802
09:26:47	21.44	21.45	21.45	+0.11	9	801
09:26:45	21.44	21.45	21.45	+0.11	1	792
09:26:35	21.44	21.45	21.45	+0.11	1	791
09:26:15	21.44	21.45	21.45	+0.11	1	790
09:26:04	21.45	21.46	21.45	+0.11	1	789
09:25:23	21.45	21.46	21.45	+0.11	8	788
09:24:58	21.45	21.46	21.46	+0.12	1	780
09:24:10	21.45	21.47	21.47	+0.13	1	779
09:23:49	21.46	21.47	21.46	+0.12	1	778
09:23:40	21.46	21.47	21.46	+0.12	1	777
09:22:42	21.47	21.48	21.47	+0.13	1	776
09:22:39	21.47	21.48	21.48	+0.14	1	775
09:22:34	21.46	21.48	21.46	+0.12	2	774
09:22:29	21.46	21.48	21.46	+0.12	1	772
09:22:21	21.46	21.48	21.46	+0.12	42	771
09:22:16	21.46	21.48	21.46	+0.12	4	729
09:22:08	21.47	21.48	21.47	+0.13	2	725
09:22:04	21.46	21.49	21.49	+0.15	1	723
09:21:51	21.47	21.49	21.47	+0.13	53	722
09:21:48	21.48	21.50	21.48	+0.14	4	669
09:21:48	21.49	21.50	21.49	+0.15	5	665
09:21:37	21.49	21.50	21.50	+0.16	1	660
09:21:31	21.49	21.50	21.50	+0.16	1	659
09:20:50	21.49	21.50	21.50	+0.16	1	658
09:20:36	21.48	21.50	21.48	+0.14	1	657
09:19:59	21.48	21.50	21.50	+0.16	1	656
09:19:39	21.48	21.50	21.48	+0.14	1	655
09:19:25	21.48	21.50	21.48	+0.14	1	654
09:19:19	21.49	21.50	21.49	+0.15	8	653
09:19:16	21.49	21.50	21.49	+0.15	2	645
09:19:02	21.49	21.50	21.49	+0.15	3	643
09:18:58	21.49	21.50	21.49	+0.15	1	640
09:18:43	21.49	21.50	21.49	+0.15	1	639
09:18:14	21.48	21.49	21.49	+0.15	1	638
09:18:03	21.48	21.49	21.48	+0.14	14	637
09:17:53	21.48	21.49	21.49	+0.15	1	623
09:17:05	21.47	21.48	21.48	+0.14	2	622
09:17:00	21.47	21.48	21.48	+0.14	1	620
09:16:55	21.48	21.49	21.48	+0.14	1	619
09:16:37	21.48	21.49	21.48	+0.14	5	618
09:16:37	21.46	21.48	21.49	+0.15	5	613
09:16:37	21.46	21.48	21.48	+0.14	3	608
09:16:30	21.47	21.49	21.47	+0.13	10	605
09:16:29	21.47	21.48	21.48	+0.14	53	595
09:16:26	21.45	21.47	21.47	+0.13	16	542
09:16:25	21.45	21.47	21.47	+0.13	1	526
09:16:19	21.45	21.47	21.47	+0.13	1	525
09:16:17	21.46	21.47	21.45	+0.11	22	524
09:16:17	21.46	21.47	21.46	+0.12	8	502
09:16:14	21.46	21.47	21.47	+0.13	1	494
09:15:48	21.46	21.47	21.47	+0.13	1	493
09:15:35	21.46	21.47	21.46	+0.12	1	492
09:15:33	21.45	21.46	21.46	+0.12	1	491
09:15:30	21.45	21.46	21.46	+0.12	1	490
09:15:18	21.45	21.46	21.46	+0.12	3	489
09:14:58	21.45	21.46	21.46	+0.12	1	486
09:14:58	21.45	21.46	21.46	+0.12	1	485
09:14:30	21.44	21.46	21.46	+0.12	1	484
09:14:21	21.43	21.45	21.45	+0.11	20	483
09:14:21	21.42	21.44	21.44	+0.10	9	463
09:14:20	21.42	21.43	21.43	+0.09	1	454
09:14:11	21.41	21.42	21.42	+0.08	3	453
09:14:01	21.41	21.42	21.41	+0.07	1	450
09:14:00	21.40	21.41	21.41	+0.07	6	449
09:13:56	21.40	21.41	21.41	+0.07	2	443
09:13:32	21.40	21.41	21.41	+0.07	1	441
09:13:24	21.40	21.41	21.40	+0.06	5	440
09:13:21	21.40	21.41	21.40	+0.06	2	435
09:13:17	21.40	21.41	21.40	+0.06	1	433
09:13:11	21.40	21.42	21.40	+0.06	2	432
09:12:57	21.40	21.42	21.40	+0.06	15	430
09:12:43	21.40	21.42	21.42	+0.08	2	415
09:12:42	21.41	21.43	21.41	+0.07	5	413
09:12:34	21.42	21.43	21.42	+0.08	1	408
09:12:15	21.42	21.43	21.42	+0.08	120	407
09:12:14	21.43	21.44	21.43	+0.09	1	287
09:11:27	21.42	21.44	21.44	+0.10	1	286
09:11:26	21.42	21.43	21.43	+0.09	1	285
09:11:23	21.42	21.43	21.43	+0.09	3	284
09:11:18	21.42	21.43	21.42	+0.08	2	281
09:11:11	21.43	21.44	21.43	+0.09	2	279
09:10:45	21.42	21.44	21.42	+0.08	1	277
09:10:28	21.43	21.44	21.43	+0.09	2	276
09:10:03	21.43	21.44	21.44	+0.10	1	274
09:09:51	21.42	21.43	21.43	+0.09	2	273
09:09:21	21.42	21.44	21.44	+0.10	1	271
09:09:14	21.42	21.44	21.44	+0.10	1	270
09:09:08	21.43	21.44	21.42	+0.08	8	269
09:09:08	21.43	21.44	21.43	+0.09	2	261
09:09:00	21.43	21.44	21.44	+0.10	1	259
09:08:07	21.42	21.44	21.44	+0.10	1	258
09:08:06	21.42	21.44	21.44	+0.10	1	257
09:08:04	21.43	21.44	21.43	+0.09	10	256
09:07:59	21.43	21.44	21.44	+0.10	1	246
09:07:25	21.44	21.45	21.44	+0.10	8	245
09:07:16	21.44	21.46	21.46	+0.12	1	237
09:07:16	21.45	21.46	21.45	+0.11	2	236
09:07:14	21.45	21.46	21.45	+0.11	5	234
09:07:12	21.44	21.45	21.45	+0.11	2	229
09:06:57	21.45	21.46	21.45	+0.11	4	227
09:06:46	21.44	21.45	21.45	+0.11	1	223
09:06:41	21.44	21.45	21.45	+0.11	2	222
09:06:09	21.43	21.45	21.45	+0.11	3	220
09:06:02	21.44	21.45	21.44	+0.10	9	217
09:05:39	21.44	21.45	21.44	+0.10	1	208
09:05:19	21.44	21.45	21.44	+0.10	1	207
09:05:18	21.43	21.44	21.44	+0.10	1	206
09:05:10	21.43	21.44	21.44	+0.10	1	205
09:05:01	21.43	21.45	21.45	+0.11	1	204
09:04:55	21.43	21.45	21.45	+0.11	10	203
09:04:50	21.43	21.45	21.45	+0.11	2	193
09:04:40	21.45	21.46	21.45	+0.11	10	191
09:04:18	21.45	21.46	21.45	+0.11	1	181
09:04:11	21.45	21.46	21.46	+0.12	2	180
09:04:06	21.45	21.46	21.46	+0.12	1	178
09:03:49	21.46	21.47	21.46	+0.12	2	177
09:03:47	21.46	21.47	21.46	+0.12	1	175
09:03:41	21.46	21.47	21.46	+0.12	1	174
09:03:32	21.46	21.47	21.46	+0.12	1	173
09:03:27	21.46	21.47	21.47	+0.13	1	172
09:03:23	21.46	21.47	21.46	+0.12	2	171
09:03:06	21.46	21.47	21.46	+0.12	3	169
09:03:05	21.46	21.47	21.47	+0.13	1	166
09:02:59	21.45	21.46	21.46	+0.12	2	165
09:02:56	21.45	21.46	21.46	+0.12	1	163
09:02:48	21.45	21.46	21.46	+0.12	5	162
09:02:45	21.46	21.47	21.46	+0.12	3	157
09:02:15	21.46	21.48	21.48	+0.14	1	154
09:02:03	21.45	21.49	21.49	+0.15	1	153
09:02:01	21.45	21.49	21.45	+0.11	1	152
09:01:59	21.45	21.48	21.49	+0.15	1	151
09:01:59	21.45	21.48	21.48	+0.14	5	150
09:01:43	21.44	21.48	21.48	+0.14	1	145
09:01:35	21.43	21.49	21.49	+0.15	1	144
09:01:33	21.43	21.48	21.49	+0.15	2	143
09:01:33	21.43	21.48	21.48	+0.14	8	141
09:01:28	21.43	21.48	21.43	+0.09	2	133
09:01:24	21.43	21.48	21.43	+0.09	1	131
09:01:21	21.43	21.48	21.48	+0.14	4	130
09:00:55	21.49	21.50	21.49	+0.15	4	126
09:00:54	21.41	21.49	21.49	+0.15	6	122
09:00:42	21.40	21.49	21.49	+0.15	5	116
09:00:08	21.40	21.49	21.49	+0.15	1	111
09:00:03	--	--	21.48	+0.14	110	110

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

羅技 M720 Triathlon 多工無線滑鼠

【全台多點】家樂福電子禮券$600(餘額型)_電子憑證

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

麥當勞勁辣鷄腿堡即享券

MyCard 10000點虛擬點數卡

LANCOME蘭蔻超未來肌因賦活露 100ml

Apple iPhone 16 Pro (256G)

Dyson airstrait™ HT01 二合一吹風直髮器粉霧玫瑰

MyCard 3000點虛擬點數卡

PChome 購物儲值50, 000元

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

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

金管會點永續金融5大挑戰研議...

【歐股盤後】憂地緣政治風險收黑☆

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧下週美超級運算大會鴻佰秀AI基...
‧期交所：12/9推台灣中型100指數...
‧日月光投控ADR15日下跌0.05美元...

加密貨幣

比特幣BTC	91264.23	3,980.05	4.56%
以太幣ETH	3138.49	78.96	2.58%
瑞波幣XRP	0.903521	0.13	16.88%
比特幣現金BCH	433.10	18.52	4.47%
萊特幣LTC	83.85	1.78	2.17%
卡達幣ADA	0.744524	0.16	28.34%
波場幣TRX	0.189812	0.01	7.59%
恆星幣XLM	0.143411	0.01	9.58%

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。