最新【盤前焦點】輝達H200晶片可望出口中國台積電ADR漲2.4%熱門TPCA：AI重塑PCB版圖台需強化高階先進封裝

更新報價

群益優選非投等債 (00953B) ETF 上市

9.61 ▲－－－－ 2.51億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
－－	26,138	9.60	8,425	9.61	2,663	9.61	9.63	9.60	9.61

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	9.60	9.61	9.61	0	32	26138
13:30:00	9.60	9.61	9.61	0	839	26106
13:24:46	9.60	9.61	9.61	0	1	25267
13:24:32	9.60	9.61	9.61	0	25	25266
13:24:17	9.60	9.61	9.60	-0.01	9	25241
13:23:52	9.60	9.61	9.61	0	5	25232
13:23:38	9.60	9.61	9.60	-0.01	10	25227
13:23:28	9.60	9.61	9.61	0	2	25217
13:23:04	9.60	9.61	9.60	-0.01	1	25215
13:22:28	9.60	9.61	9.60	-0.01	5	25214
13:22:19	9.60	9.61	9.60	-0.01	100	25209
13:21:54	9.60	9.61	9.61	0	1	25109
13:21:51	9.60	9.61	9.60	-0.01	4	25108
13:21:45	9.60	9.61	9.61	0	1	25104
13:21:39	9.60	9.61	9.61	0	1	25103
13:21:32	9.60	9.61	9.61	0	1	25102
13:21:23	9.60	9.61	9.61	0	1	25101
13:21:20	9.60	9.61	9.61	0	4	25100
13:21:14	9.60	9.61	9.60	-0.01	170	25096
13:21:12	9.60	9.61	9.61	0	10	24926
13:20:52	9.60	9.61	9.61	0	100	24916
13:20:17	9.60	9.61	9.61	0	3	24816
13:20:14	9.60	9.61	9.60	-0.01	2	24813
13:20:07	9.60	9.61	9.61	0	3	24811
13:19:47	9.60	9.61	9.61	0	1	24808
13:19:46	9.60	9.61	9.61	0	5	24807
13:19:38	9.60	9.61	9.61	0	30	24802
13:19:29	9.60	9.61	9.60	-0.01	9	24772
13:18:59	9.60	9.61	9.61	0	10	24763
13:18:45	9.60	9.61	9.61	0	3	24753
13:18:32	9.60	9.61	9.61	0	3	24750
13:17:55	9.60	9.61	9.61	0	5	24747
13:17:40	9.60	9.61	9.60	-0.01	10	24742
13:17:32	9.60	9.61	9.61	0	6	24732
13:17:25	9.60	9.61	9.60	-0.01	30	24726
13:16:30	9.60	9.61	9.60	-0.01	5	24696
13:16:27	9.60	9.61	9.61	0	1	24691
13:16:11	9.60	9.61	9.61	0	5	24690
13:16:09	9.60	9.61	9.61	0	20	24685
13:15:56	9.60	9.61	9.61	0	1	24665
13:15:27	9.60	9.61	9.61	0	1	24664
13:15:03	9.60	9.61	9.61	0	5	24663
13:14:15	9.60	9.61	9.61	0	1	24658
13:14:07	9.60	9.61	9.61	0	10	24657
13:14:01	9.60	9.61	9.61	0	50	24647
13:12:44	9.60	9.61	9.60	-0.01	82	24597
13:12:41	9.60	9.61	9.61	0	50	24515
13:11:48	9.60	9.61	9.60	-0.01	200	24465
13:11:42	9.60	9.61	9.60	-0.01	1	24265
13:11:37	9.60	9.61	9.60	-0.01	8	24264
13:11:29	9.60	9.61	9.60	-0.01	200	24256
13:11:23	9.60	9.61	9.61	0	30	24056
13:11:19	9.60	9.61	9.61	0	10	24026
13:11:08	9.60	9.61	9.61	0	10	24016
13:10:58	9.60	9.61	9.60	-0.01	100	24006
13:10:56	9.60	9.61	9.60	-0.01	1	23906
13:10:21	9.60	9.61	9.60	-0.01	100	23905
13:10:19	9.60	9.61	9.60	-0.01	18	23805
13:09:48	9.60	9.61	9.60	-0.01	100	23787
13:09:46	9.60	9.61	9.61	0	5	23687
13:09:45	9.60	9.61	9.61	0	10	23682
13:09:20	9.60	9.61	9.60	-0.01	100	23672
13:08:56	9.60	9.61	9.60	-0.01	100	23572
13:08:54	9.60	9.61	9.60	-0.01	2	23472
13:08:42	9.60	9.61	9.60	-0.01	5	23470
13:08:33	9.60	9.61	9.60	-0.01	100	23465
13:08:16	9.60	9.61	9.60	-0.01	100	23365
13:08:08	9.60	9.61	9.60	-0.01	1	23265
13:07:57	9.60	9.61	9.60	-0.01	100	23264
13:07:34	9.60	9.61	9.60	-0.01	100	23164
13:07:01	9.60	9.61	9.61	0	1	23064
13:06:38	9.60	9.61	9.60	-0.01	100	23063
13:06:16	9.60	9.61	9.60	-0.01	1	22963
13:05:49	9.60	9.61	9.60	-0.01	7	22962
13:05:47	9.60	9.61	9.61	0	20	22955
13:05:46	9.60	9.61	9.61	0	1	22935
13:05:31	9.60	9.61	9.61	0	3	22934
13:05:10	9.60	9.61	9.60	-0.01	120	22931
13:05:06	9.60	9.61	9.61	0	2	22811
13:04:39	9.60	9.61	9.61	0	1	22809
13:04:32	9.60	9.61	9.60	-0.01	1	22808
13:04:32	9.60	9.61	9.60	-0.01	5	22807
13:03:46	9.60	9.61	9.60	-0.01	5	22802
13:03:40	9.60	9.61	9.61	0	1	22797
13:03:25	9.60	9.61	9.61	0	5	22796
13:03:11	9.60	9.61	9.60	-0.01	1	22791
13:01:50	9.60	9.61	9.60	-0.01	16	22790
13:01:48	9.60	9.61	9.60	-0.01	1	22774
13:01:25	9.60	9.61	9.61	0	50	22773
13:01:22	9.60	9.61	9.61	0	1	22723
13:01:10	9.60	9.61	9.61	0	2	22722
13:00:57	9.60	9.61	9.61	0	10	22720
13:00:24	9.60	9.61	9.61	0	30	22710
12:59:54	9.60	9.61	9.60	-0.01	4	22680
12:59:37	9.60	9.61	9.60	-0.01	11	22676
12:59:05	9.60	9.61	9.61	0	1	22665
12:58:21	9.60	9.61	9.60	-0.01	5	22664
12:57:55	9.60	9.61	9.61	0	25	22659
12:57:44	9.60	9.61	9.61	0	1	22634
12:57:42	9.60	9.61	9.61	0	5	22633
12:57:24	9.60	9.61	9.61	0	5	22628
12:55:48	9.60	9.61	9.61	0	10	22623
12:54:12	9.60	9.61	9.60	-0.01	321	22613
12:53:38	9.60	9.61	9.60	-0.01	10	22292
12:53:16	9.60	9.61	9.60	-0.01	55	22282
12:53:06	9.60	9.61	9.60	-0.01	3	22227
12:53:03	9.60	9.61	9.60	-0.01	30	22224
12:53:03	9.60	9.61	9.61	0	1	22194
12:52:56	9.60	9.61	9.60	-0.01	30	22193
12:52:45	9.60	9.61	9.61	0	10	22163
12:52:22	9.60	9.61	9.60	-0.01	3	22153
12:51:59	9.60	9.61	9.60	-0.01	15	22150
12:51:27	9.60	9.61	9.61	0	2	22135
12:50:59	9.60	9.61	9.61	0	5	22133
12:50:59	9.60	9.61	9.61	0	1	22128
12:50:28	9.60	9.61	9.61	0	31	22127
12:49:56	9.60	9.61	9.61	0	6	22096
12:49:35	9.60	9.61	9.61	0	2	22090
12:49:17	9.60	9.61	9.61	0	2	22088
12:48:42	9.60	9.61	9.61	0	3	22086
12:48:12	9.60	9.61	9.61	0	1	22083
12:48:08	9.60	9.61	9.60	-0.01	3	22082
12:47:46	9.60	9.61	9.61	0	11	22079
12:47:36	9.60	9.61	9.61	0	1	22068
12:47:31	9.60	9.61	9.61	0	4	22067
12:47:20	9.60	9.61	9.61	0	3	22063
12:47:08	9.60	9.61	9.61	0	50	22060
12:47:06	9.60	9.61	9.61	0	1	22010
12:46:52	9.60	9.61	9.61	0	5	22009
12:46:47	9.60	9.61	9.61	0	3	22004
12:46:27	9.60	9.61	9.61	0	7	22001
12:46:27	9.60	9.61	9.61	0	1	21994
12:46:04	9.60	9.61	9.61	0	1	21993
12:45:57	9.60	9.61	9.61	0	12	21992
12:45:56	9.60	9.61	9.61	0	10	21980
12:45:52	9.60	9.61	9.61	0	1	21970
12:45:45	9.60	9.61	9.61	0	2	21969
12:45:01	9.60	9.61	9.61	0	50	21967
12:44:53	9.60	9.61	9.61	0	30	21917
12:44:41	9.60	9.61	9.61	0	1	21887
12:44:18	9.60	9.61	9.61	0	1	21886
12:44:15	9.60	9.61	9.60	-0.01	2	21885
12:44:06	9.60	9.61	9.61	0	2	21883
12:43:40	9.60	9.61	9.61	0	41	21881
12:43:34	9.60	9.61	9.60	-0.01	1	21840
12:43:32	9.60	9.61	9.60	-0.01	3	21839
12:43:19	9.60	9.61	9.61	0	50	21836
12:42:28	9.60	9.61	9.60	-0.01	3	21786
12:40:22	9.60	9.61	9.60	-0.01	20	21783
12:40:20	9.60	9.61	9.61	0	1	21763
12:40:18	9.60	9.61	9.61	0	3	21762
12:40:06	9.60	9.61	9.61	0	1	21759
12:39:42	9.60	9.61	9.61	0	1	21758
12:39:25	9.60	9.61	9.61	0	1	21757
12:39:24	9.60	9.61	9.61	0	1	21756
12:39:18	9.60	9.61	9.61	0	1	21755
12:39:11	9.60	9.61	9.61	0	1	21754
12:38:56	9.60	9.61	9.61	0	2	21753
12:38:17	9.60	9.61	9.61	0	1	21751
12:37:33	9.60	9.61	9.61	0	2	21750
12:36:57	9.60	9.61	9.61	0	1	21748
12:35:46	9.60	9.61	9.61	0	1	21747
12:35:26	9.60	9.61	9.61	0	2	21746
12:33:32	9.60	9.61	9.61	0	10	21744
12:32:45	9.60	9.61	9.61	0	1	21734
12:32:43	9.60	9.61	9.61	0	1	21733
12:32:41	9.60	9.61	9.61	0	1	21732
12:31:57	9.60	9.61	9.61	0	1	21731
12:31:23	9.60	9.61	9.61	0	10	21730
12:31:12	9.60	9.61	9.61	0	1	21720
12:30:32	9.60	9.61	9.61	0	1	21719
12:30:18	9.60	9.61	9.61	0	1	21718
12:30:07	9.60	9.61	9.61	0	2	21717
12:30:05	9.60	9.61	9.61	0	1	21715
12:30:04	9.60	9.61	9.61	0	1	21714
12:30:01	9.60	9.61	9.60	-0.01	1	21713
12:29:43	9.60	9.61	9.61	0	5	21712
12:29:29	9.60	9.61	9.61	0	2	21707
12:29:04	9.60	9.61	9.61	0	5	21705
12:28:59	9.60	9.61	9.61	0	29	21700
12:28:07	9.60	9.61	9.61	0	2	21671
12:28:00	9.60	9.61	9.61	0	2	21669
12:27:54	9.60	9.61	9.61	0	2	21667
12:27:39	9.60	9.61	9.61	0	2	21665
12:27:18	9.60	9.61	9.61	0	5	21663
12:26:57	9.60	9.61	9.61	0	5	21658
12:26:47	9.60	9.61	9.61	0	5	21653
12:26:13	9.60	9.61	9.61	0	10	21648
12:25:41	9.60	9.61	9.61	0	10	21638
12:24:47	9.60	9.61	9.61	0	1	21628
12:23:29	9.60	9.61	9.61	0	10	21627
12:22:12	9.60	9.61	9.61	0	2	21617
12:21:52	9.60	9.61	9.61	0	1	21615
12:21:46	9.60	9.61	9.60	-0.01	10	21614
12:21:04	9.60	9.61	9.61	0	1	21604
12:21:01	9.60	9.61	9.60	-0.01	10	21603
12:20:22	9.60	9.61	9.60	-0.01	302	21593
12:19:18	9.60	9.61	9.61	0	1	21291
12:19:15	9.60	9.61	9.60	-0.01	209	21290
12:18:50	9.60	9.61	9.61	0	2	21081
12:18:01	9.60	9.61	9.61	0	1	21079
12:17:44	9.60	9.61	9.60	-0.01	5	21078
12:16:49	9.60	9.61	9.61	0	1	21073
12:16:14	9.60	9.61	9.61	0	1	21072
12:15:55	9.60	9.61	9.61	0	2	21071
12:15:37	9.60	9.61	9.61	0	10	21069
12:14:58	9.60	9.61	9.61	0	3	21059
12:14:49	9.60	9.61	9.61	0	2	21056
12:13:33	9.60	9.61	9.60	-0.01	7	21054
12:13:08	9.60	9.61	9.60	-0.01	200	21047
12:11:51	9.60	9.61	9.60	-0.01	5	20847
12:11:19	9.60	9.61	9.61	0	10	20842
12:10:59	9.60	9.61	9.61	0	1	20832
12:10:55	9.60	9.61	9.61	0	1	20831
12:10:53	9.60	9.61	9.61	0	50	20830
12:10:40	9.60	9.61	9.61	0	10	20780
12:09:58	9.60	9.61	9.61	0	3	20770
12:09:44	9.60	9.61	9.61	0	10	20767
12:09:08	9.60	9.61	9.61	0	12	20757
12:08:58	9.60	9.61	9.61	0	9	20745
12:08:56	9.60	9.61	9.61	0	1	20736
12:08:38	9.60	9.61	9.61	0	1	20735
12:08:34	9.60	9.61	9.61	0	1	20734
12:08:22	9.60	9.61	9.61	0	1	20733
12:08:21	9.60	9.61	9.61	0	2	20732
12:08:15	9.60	9.61	9.61	0	1	20730
12:08:05	9.60	9.61	9.61	0	1	20729
12:07:21	9.60	9.61	9.61	0	1	20728
12:07:07	9.60	9.61	9.61	0	1	20727
12:06:40	9.60	9.61	9.60	-0.01	50	20726
12:05:57	9.60	9.61	9.60	-0.01	7	20676
12:04:33	9.60	9.61	9.60	-0.01	1	20669
12:04:18	9.60	9.61	9.61	0	33	20668
12:03:58	9.60	9.61	9.60	-0.01	20	20635
12:03:51	9.60	9.61	9.61	0	8	20615
12:03:25	9.60	9.61	9.61	0	10	20607
12:02:42	9.60	9.61	9.61	0	6	20597
12:02:28	9.60	9.61	9.61	0	1	20591
12:02:08	9.60	9.61	9.61	0	3	20590
12:01:34	9.60	9.61	9.61	0	4	20587
12:01:09	9.60	9.61	9.61	0	10	20583
12:01:02	9.60	9.61	9.60	-0.01	6	20573
12:00:01	9.60	9.61	9.61	0	1	20567
11:59:45	9.60	9.61	9.60	-0.01	10	20566
11:57:05	9.60	9.61	9.60	-0.01	17	20556
11:56:58	9.60	9.61	9.61	0	1	20539
11:56:43	9.60	9.61	9.60	-0.01	10	20538
11:54:00	9.60	9.61	9.61	0	5	20528
11:53:47	9.60	9.61	9.61	0	8	20523
11:53:07	9.60	9.61	9.61	0	2	20515
11:52:10	9.60	9.61	9.61	0	40	20513
11:51:42	9.60	9.61	9.61	0	152	20473
11:51:23	9.60	9.61	9.60	-0.01	1	20321
11:51:13	9.60	9.61	9.60	-0.01	16	20320
11:50:52	9.60	9.61	9.60	-0.01	1	20304
11:50:39	9.60	9.61	9.61	0	499	20303
11:49:48	9.60	9.61	9.61	0	1	19804
11:49:46	9.60	9.61	9.61	0	1	19803
11:49:44	9.60	9.61	9.61	0	20	19802
11:48:42	9.60	9.61	9.61	0	1	19782
11:48:24	9.60	9.61	9.60	-0.01	5	19781
11:47:56	9.60	9.61	9.60	-0.01	199	19776
11:47:23	9.60	9.61	9.60	-0.01	1	19577
11:47:17	9.60	9.61	9.60	-0.01	499	19576
11:46:08	9.60	9.61	9.61	0	2	19077
11:45:58	9.60	9.61	9.61	0	2	19075
11:44:43	9.60	9.61	9.60	-0.01	7	19073
11:44:23	9.60	9.61	9.60	-0.01	1	19066
11:43:44	9.60	9.61	9.60	-0.01	12	19065
11:43:18	9.60	9.61	9.60	-0.01	16	19053
11:40:44	9.60	9.61	9.60	-0.01	121	19037
11:39:18	9.60	9.61	9.60	-0.01	100	18916
11:39:13	9.60	9.61	9.60	-0.01	1	18816
11:39:05	9.60	9.61	9.60	-0.01	20	18815
11:38:19	9.60	9.61	9.60	-0.01	100	18795
11:37:29	9.60	9.61	9.60	-0.01	100	18695
11:37:06	9.60	9.61	9.60	-0.01	1	18595
11:36:19	9.60	9.61	9.61	0	10	18594
11:36:07	9.60	9.61	9.61	0	10	18584
11:35:55	9.60	9.61	9.61	0	25	18574
11:35:36	9.60	9.61	9.61	0	2	18549
11:35:13	9.60	9.61	9.61	0	3	18547
11:34:08	9.60	9.61	9.61	0	50	18544
11:34:05	9.60	9.61	9.61	0	1	18494
11:33:41	9.60	9.61	9.60	-0.01	1	18493
11:32:52	9.60	9.61	9.60	-0.01	1	18492
11:32:46	9.60	9.61	9.60	-0.01	8	18491
11:31:49	9.60	9.61	9.61	0	5	18483
11:31:26	9.60	9.61	9.61	0	100	18478
11:30:21	9.60	9.61	9.61	0	3	18378
11:30:17	9.60	9.61	9.60	-0.01	15	18375
11:30:07	9.60	9.61	9.60	-0.01	4	18360
11:30:02	9.60	9.61	9.61	0	1	18356
11:29:14	9.60	9.61	9.60	-0.01	5	18355
11:28:44	9.60	9.61	9.60	-0.01	100	18350
11:28:20	9.60	9.61	9.61	0	1	18250
11:28:08	9.60	9.61	9.60	-0.01	23	18249
11:27:39	9.60	9.61	9.61	0	1	18226
11:27:25	9.60	9.61	9.61	0	3	18225
11:25:07	9.60	9.61	9.60	-0.01	5	18222
11:25:01	9.60	9.61	9.61	0	1	18217
11:25:00	9.60	9.61	9.61	0	4	18216
11:24:32	9.60	9.61	9.61	0	20	18212
11:22:46	9.60	9.61	9.61	0	2	18192
11:22:28	9.60	9.61	9.60	-0.01	4	18190
11:21:52	9.60	9.61	9.60	-0.01	12	18186
11:21:04	9.60	9.61	9.61	0	5	18174
11:21:03	9.60	9.61	9.61	0	1	18169
11:20:20	9.60	9.61	9.61	0	1	18168
11:20:14	9.60	9.61	9.61	0	5	18167
11:19:54	9.60	9.61	9.61	0	1	18162
11:19:42	9.60	9.61	9.61	0	1	18161
11:18:34	9.60	9.61	9.61	0	1	18160
11:18:23	9.60	9.61	9.61	0	1	18159
11:17:30	9.60	9.61	9.61	0	1	18158
11:16:03	9.60	9.61	9.61	0	10	18157
11:16:03	9.60	9.61	9.61	0	1	18147
11:15:38	9.60	9.61	9.61	0	1	18146
11:15:26	9.60	9.61	9.61	0	4	18145
11:15:01	9.60	9.61	9.61	0	1	18141
11:14:11	9.60	9.61	9.60	-0.01	20	18140
11:13:51	9.60	9.61	9.60	-0.01	35	18120
11:13:30	9.60	9.61	9.61	0	1	18085
11:13:21	9.60	9.61	9.61	0	10	18084
11:12:55	9.60	9.61	9.61	0	20	18074
11:12:36	9.60	9.61	9.61	0	1	18054
11:12:30	9.60	9.61	9.61	0	1	18053
11:12:08	9.60	9.61	9.61	0	10	18052
11:11:53	9.60	9.61	9.61	0	20	18042
11:11:42	9.60	9.61	9.61	0	10	18022
11:11:30	9.60	9.61	9.61	0	50	18012
11:11:20	9.60	9.61	9.61	0	100	17962
11:10:42	9.60	9.61	9.61	0	1	17862
11:10:32	9.60	9.61	9.61	0	70	17861
11:10:12	9.60	9.61	9.61	0	200	17791
11:10:01	9.60	9.61	9.61	0	1	17591
11:09:58	9.60	9.61	9.60	-0.01	20	17590
11:09:06	9.60	9.61	9.61	0	50	17570
11:08:56	9.60	9.61	9.61	0	20	17520
11:08:39	9.60	9.61	9.61	0	11	17500
11:08:09	9.60	9.61	9.61	0	1	17489
11:07:52	9.60	9.61	9.60	-0.01	20	17488
11:07:47	9.60	9.61	9.60	-0.01	2	17468
11:07:40	9.60	9.61	9.61	0	5	17466
11:07:34	9.60	9.61	9.61	0	20	17461
11:07:28	9.60	9.61	9.61	0	2	17441
11:07:14	9.60	9.61	9.61	0	100	17439
11:06:54	9.60	9.61	9.60	-0.01	17	17339
11:06:35	9.60	9.61	9.61	0	1	17322
11:06:34	9.60	9.61	9.61	0	1	17321
11:06:22	9.60	9.61	9.61	0	13	17320
11:05:46	9.60	9.61	9.60	-0.01	10	17307
11:05:42	9.60	9.61	9.60	-0.01	1	17297
11:04:51	9.60	9.61	9.61	0	2	17296
11:04:03	9.60	9.61	9.61	0	10	17294
11:03:33	9.60	9.61	9.60	-0.01	5	17284
11:03:06	9.60	9.61	9.60	-0.01	30	17279
11:02:46	9.60	9.61	9.61	0	1	17249
11:02:46	9.60	9.61	9.60	-0.01	20	17248
11:02:11	9.60	9.61	9.60	-0.01	1	17228
11:02:08	9.60	9.61	9.61	0	50	17227
11:00:31	9.60	9.61	9.61	0	4	17177
11:00:01	9.60	9.61	9.61	0	1	17173
10:59:18	9.60	9.61	9.61	0	18	17172
10:59:09	9.60	9.61	9.61	0	1	17154
10:59:03	9.60	9.61	9.60	-0.01	5	17153
10:58:49	9.60	9.61	9.60	-0.01	10	17148
10:58:48	9.60	9.61	9.61	0	10	17138
10:58:37	9.60	9.61	9.60	-0.01	5	17128
10:58:34	9.60	9.61	9.60	-0.01	20	17123
10:58:23	9.60	9.61	9.60	-0.01	20	17103
10:58:16	9.60	9.61	9.60	-0.01	5	17083
10:58:06	9.60	9.61	9.60	-0.01	20	17078
10:58:05	9.60	9.61	9.61	0	2	17058
10:58:03	9.60	9.61	9.60	-0.01	28	17056
10:57:58	9.60	9.61	9.60	-0.01	2	17028
10:57:52	9.60	9.61	9.60	-0.01	5	17026
10:57:39	9.60	9.61	9.60	-0.01	5	17021
10:57:38	9.60	9.61	9.60	-0.01	31	17016
10:57:34	9.60	9.61	9.60	-0.01	10	16985
10:56:49	9.60	9.61	9.60	-0.01	42	16975
10:56:20	9.60	9.61	9.60	-0.01	10	16933
10:56:13	9.60	9.61	9.61	0	6	16923
10:56:09	9.60	9.61	9.61	0	1	16917
10:55:01	9.60	9.61	9.61	0	1	16916
10:54:56	9.60	9.61	9.61	0	1	16915
10:54:14	9.60	9.61	9.61	0	10	16914
10:53:34	9.60	9.61	9.61	0	3	16904
10:53:20	9.60	9.61	9.61	0	4	16901
10:53:17	9.60	9.61	9.60	-0.01	1	16897
10:52:48	9.60	9.61	9.61	0	1	16896
10:52:20	9.60	9.61	9.61	0	2	16895
10:51:57	9.60	9.61	9.61	0	2	16893
10:51:36	9.60	9.61	9.61	0	10	16891
10:50:39	9.60	9.61	9.61	0	5	16881
10:50:25	9.60	9.61	9.61	0	5	16876
10:50:24	9.60	9.61	9.60	-0.01	1	16871
10:50:11	9.60	9.61	9.61	0	10	16870
10:49:43	9.60	9.61	9.61	0	1	16860
10:49:14	9.60	9.61	9.61	0	1	16859
10:49:00	9.60	9.61	9.61	0	2	16858
10:48:58	9.60	9.61	9.61	0	6	16856
10:47:59	9.60	9.61	9.60	-0.01	10	16850
10:47:57	9.60	9.61	9.61	0	5	16840
10:47:11	9.60	9.61	9.61	0	5	16835
10:46:56	9.60	9.61	9.61	0	2	16830
10:46:51	9.60	9.61	9.61	0	5	16828
10:46:32	9.60	9.61	9.61	0	1	16823
10:46:14	9.60	9.61	9.61	0	1	16822
10:46:05	9.60	9.61	9.61	0	2	16821
10:45:59	9.60	9.61	9.61	0	2	16819
10:45:45	9.60	9.61	9.61	0	2	16817
10:45:41	9.60	9.61	9.61	0	2	16815
10:45:35	9.60	9.61	9.61	0	4	16813
10:45:22	9.60	9.61	9.60	-0.01	100	16809
10:45:15	9.60	9.61	9.61	0	1	16709
10:45:12	9.60	9.61	9.61	0	1	16708
10:45:11	9.60	9.61	9.61	0	1	16707
10:45:06	9.60	9.61	9.60	-0.01	5	16706
10:45:01	9.60	9.61	9.61	0	1	16701
10:44:45	9.60	9.61	9.61	0	5	16700
10:44:27	9.60	9.61	9.60	-0.01	20	16695
10:43:45	9.60	9.61	9.60	-0.01	49	16675
10:43:43	9.60	9.61	9.60	-0.01	4	16626
10:43:39	9.60	9.61	9.61	0	1	16622
10:43:36	9.60	9.61	9.60	-0.01	10	16621
10:42:44	9.60	9.61	9.60	-0.01	1	16611
10:42:35	9.60	9.61	9.60	-0.01	1	16610
10:41:57	9.60	9.61	9.60	-0.01	20	16609
10:41:52	9.60	9.61	9.61	0	3	16589
10:40:49	9.60	9.61	9.61	0	5	16586
10:40:01	9.60	9.61	9.61	0	1	16581
10:38:52	9.60	9.61	9.61	0	10	16580
10:38:11	9.60	9.61	9.61	0	1	16570
10:38:06	9.60	9.61	9.61	0	10	16569
10:37:47	9.60	9.61	9.61	0	5	16559
10:37:47	9.60	9.61	9.60	-0.01	30	16554
10:37:20	9.60	9.61	9.60	-0.01	40	16524
10:37:17	9.60	9.61	9.61	0	15	16484
10:36:40	9.60	9.61	9.61	0	2	16469
10:34:33	9.60	9.61	9.61	0	10	16467
10:34:31	9.60	9.61	9.60	-0.01	4	16457
10:33:21	9.60	9.61	9.60	-0.01	5	16453
10:33:07	9.60	9.61	9.61	0	30	16448
10:33:03	9.60	9.61	9.60	-0.01	150	16418
10:32:56	9.60	9.61	9.61	0	10	16268
10:32:30	9.60	9.61	9.60	-0.01	5	16258
10:32:08	9.60	9.61	9.60	-0.01	11	16253
10:32:03	9.60	9.61	9.60	-0.01	17	16242
10:31:30	9.60	9.61	9.60	-0.01	20	16225
10:31:28	9.60	9.61	9.60	-0.01	1	16205
10:31:17	9.60	9.61	9.60	-0.01	1	16204
10:30:58	9.60	9.61	9.60	-0.01	1	16203
10:30:47	9.60	9.61	9.61	0	5	16202
10:30:43	9.60	9.61	9.60	-0.01	10	16197
10:30:37	9.60	9.61	9.61	0	4	16187
10:30:35	9.60	9.61	9.60	-0.01	20	16183
10:30:34	9.60	9.61	9.60	-0.01	1	16163
10:30:17	9.60	9.61	9.60	-0.01	2	16162
10:30:05	9.60	9.61	9.60	-0.01	1	16160
10:30:01	9.60	9.61	9.61	0	1	16159
10:29:19	9.60	9.61	9.60	-0.01	2	16158
10:29:03	9.60	9.61	9.60	-0.01	5	16156
10:27:39	9.60	9.61	9.61	0	30	16151
10:26:58	9.60	9.61	9.61	0	1	16121
10:25:53	9.60	9.61	9.61	0	5	16120
10:25:21	9.60	9.61	9.60	-0.01	1	16115
10:25:17	9.60	9.61	9.61	0	100	16114
10:25:10	9.60	9.61	9.60	-0.01	1	16014
10:25:01	9.60	9.61	9.61	0	1	16013
10:24:45	9.60	9.61	9.61	0	1	16012
10:24:38	9.60	9.61	9.61	0	2	16011
10:24:25	9.60	9.61	9.61	0	1	16009
10:23:45	9.60	9.61	9.61	0	5	16008
10:23:40	9.60	9.61	9.60	-0.01	6	16003
10:22:58	9.60	9.61	9.60	-0.01	1	15997
10:22:51	9.60	9.61	9.61	0	1	15996
10:22:28	9.60	9.61	9.61	0	10	15995
10:22:22	9.60	9.61	9.61	0	10	15985
10:22:09	9.60	9.61	9.61	0	11	15975
10:21:51	9.60	9.61	9.61	0	1	15964
10:21:43	9.60	9.61	9.61	0	1	15963
10:21:35	9.60	9.61	9.61	0	1	15962
10:21:27	9.60	9.61	9.61	0	1	15961
10:21:19	9.60	9.61	9.61	0	1	15960
10:21:16	9.60	9.61	9.60	-0.01	1	15959
10:21:12	9.60	9.61	9.61	0	1	15958
10:21:05	9.60	9.61	9.61	0	1	15957
10:20:58	9.60	9.61	9.61	0	1	15956
10:20:58	9.60	9.61	9.61	0	1	15955
10:20:46	9.60	9.61	9.60	-0.01	1	15954
10:20:17	9.60	9.61	9.60	-0.01	30	15953
10:19:20	9.60	9.61	9.60	-0.01	10	15923
10:19:02	9.60	9.61	9.60	-0.01	1	15913
10:18:34	9.60	9.61	9.60	-0.01	1	15912
10:17:43	9.60	9.61	9.60	-0.01	1	15911
10:16:46	9.60	9.61	9.60	-0.01	35	15910
10:16:22	9.60	9.61	9.60	-0.01	1	15875
10:16:07	9.60	9.61	9.61	0	50	15874
10:16:06	9.60	9.61	9.60	-0.01	3	15824
10:15:53	9.60	9.61	9.61	0	1	15821
10:15:41	9.60	9.61	9.61	0	4	15820
10:15:36	9.60	9.61	9.60	-0.01	50	15816
10:15:29	9.60	9.61	9.61	0	1	15766
10:15:10	9.60	9.61	9.61	0	1	15765
10:15:01	9.60	9.61	9.61	0	1	15764
10:14:58	9.60	9.61	9.60	-0.01	74	15763
10:14:57	9.60	9.61	9.61	0	1	15689
10:14:55	9.60	9.61	9.61	0	1	15688
10:14:44	9.60	9.61	9.61	0	1	15687
10:14:32	9.60	9.61	9.61	0	1	15686
10:14:31	9.60	9.61	9.61	0	1	15685
10:14:18	9.60	9.61	9.61	0	1	15684
10:14:16	9.60	9.61	9.60	-0.01	88	15683
10:14:10	9.60	9.61	9.60	-0.01	1	15595
10:14:05	9.60	9.61	9.61	0	1	15594
10:14:01	9.60	9.61	9.61	0	1	15593
10:13:52	9.60	9.61	9.61	0	1	15592
10:13:39	9.60	9.61	9.61	0	1	15591
10:13:32	9.60	9.61	9.61	0	9	15590
10:13:26	9.60	9.61	9.61	0	1	15581
10:13:13	9.60	9.61	9.61	0	1	15580
10:13:04	9.60	9.61	9.61	0	2	15579
10:13:00	9.60	9.61	9.61	0	1	15577
10:12:55	9.60	9.61	9.61	0	1	15576
10:12:47	9.60	9.61	9.61	0	1	15575
10:12:34	9.60	9.61	9.61	0	1	15574
10:12:22	9.60	9.61	9.61	0	1	15573
10:12:10	9.60	9.61	9.61	0	1	15572
10:11:58	9.60	9.61	9.61	0	1	15571
10:11:58	9.60	9.61	9.60	-0.01	1	15570
10:11:47	9.60	9.61	9.61	0	1	15569
10:11:46	9.60	9.61	9.61	0	1	15568
10:11:45	9.60	9.61	9.61	0	30	15567
10:11:40	9.60	9.61	9.61	0	1	15537
10:11:34	9.60	9.61	9.61	0	1	15536
10:11:22	9.60	9.61	9.61	0	1	15535
10:11:10	9.60	9.61	9.61	0	1	15534
10:10:58	9.60	9.61	9.61	0	1	15533
10:10:46	9.60	9.61	9.61	0	1	15532
10:10:40	9.60	9.61	9.61	0	1	15531
10:10:34	9.60	9.61	9.61	0	1	15530
10:10:30	9.60	9.61	9.60	-0.01	4	15529
10:10:22	9.60	9.61	9.61	0	5	15525
10:10:22	9.60	9.61	9.61	0	1	15520
10:10:16	9.60	9.61	9.61	0	5	15519
10:10:10	9.60	9.61	9.61	0	1	15514
10:09:58	9.60	9.61	9.61	0	1	15513
10:09:46	9.60	9.61	9.61	0	1	15512
10:09:46	9.60	9.61	9.60	-0.01	1	15511
10:09:44	9.60	9.61	9.61	0	3	15510
10:09:39	9.60	9.61	9.60	-0.01	12	15507
10:09:34	9.60	9.61	9.61	0	1	15495
10:09:22	9.60	9.61	9.61	0	1	15494
10:09:17	9.60	9.61	9.61	0	3	15493
10:09:10	9.60	9.61	9.61	0	1	15490
10:08:59	9.60	9.61	9.60	-0.01	1	15489
10:08:58	9.60	9.61	9.61	0	1	15488
10:08:46	9.60	9.61	9.61	0	1	15487
10:08:34	9.60	9.61	9.61	0	1	15486
10:08:32	9.60	9.61	9.60	-0.01	25	15485
10:08:22	9.60	9.61	9.61	0	1	15460
10:08:20	9.60	9.61	9.61	0	28	15459
10:08:10	9.60	9.61	9.61	0	1	15431
10:08:05	9.60	9.61	9.61	0	10	15430
10:07:58	9.60	9.61	9.61	0	1	15420
10:07:46	9.60	9.61	9.61	0	1	15419
10:07:34	9.60	9.61	9.61	0	1	15418
10:07:34	9.60	9.61	9.60	-0.01	1	15417
10:07:22	9.60	9.61	9.61	0	1	15416
10:07:14	9.60	9.61	9.60	-0.01	5	15415
10:07:10	9.60	9.61	9.61	0	1	15410
10:06:58	9.60	9.61	9.61	0	1	15409
10:06:46	9.60	9.61	9.61	0	1	15408
10:06:34	9.60	9.61	9.61	0	1	15407
10:06:22	9.60	9.61	9.61	0	1	15406
10:06:10	9.60	9.61	9.61	0	1	15405
10:05:58	9.60	9.61	9.61	0	1	15404
10:05:48	9.60	9.61	9.61	0	1	15403
10:05:46	9.60	9.61	9.61	0	1	15402
10:05:40	9.60	9.61	9.61	0	2	15401
10:05:34	9.60	9.61	9.61	0	1	15399
10:05:22	9.60	9.61	9.61	0	1	15398
10:05:22	9.60	9.61	9.60	-0.01	1	15397
10:05:10	9.60	9.61	9.61	0	1	15396
10:05:01	9.60	9.61	9.61	0	1	15395
10:04:59	9.60	9.61	9.61	0	10	15394
10:04:58	9.60	9.61	9.61	0	1	15384
10:04:46	9.60	9.61	9.61	0	1	15383
10:04:42	9.60	9.61	9.61	0	100	15382
10:04:34	9.60	9.61	9.61	0	1	15282
10:04:31	9.60	9.61	9.61	0	4	15281
10:04:22	9.60	9.61	9.61	0	1	15277
10:04:10	9.60	9.61	9.61	0	1	15276
10:03:58	9.60	9.61	9.61	0	1	15275
10:03:57	9.60	9.61	9.61	0	1	15274
10:03:46	9.60	9.61	9.61	0	1	15273
10:03:34	9.60	9.61	9.61	0	1	15272
10:03:24	9.60	9.61	9.61	0	20	15271
10:03:22	9.60	9.61	9.61	0	1	15251
10:03:20	9.60	9.61	9.60	-0.01	20	15250
10:03:10	9.60	9.61	9.61	0	1	15230
10:03:10	9.60	9.61	9.60	-0.01	1	15229
10:02:58	9.60	9.61	9.61	0	1	15228
10:02:46	9.60	9.61	9.61	0	1	15227
10:02:34	9.60	9.61	9.61	0	1	15226
10:02:22	9.60	9.61	9.61	0	1	15225
10:02:18	9.60	9.61	9.61	0	1	15224
10:02:10	9.60	9.61	9.61	0	1	15223
10:01:58	9.60	9.61	9.61	0	1	15222
10:01:46	9.60	9.61	9.61	0	1	15221
10:01:34	9.60	9.61	9.61	0	1	15220
10:01:29	9.60	9.61	9.60	-0.01	2	15219
10:01:28	9.60	9.61	9.61	0	2	15217
10:01:22	9.60	9.61	9.61	0	1	15215
10:01:10	9.60	9.61	9.61	0	1	15214
10:00:58	9.60	9.61	9.61	0	8	15213
10:00:58	9.60	9.61	9.61	0	1	15205
10:00:58	9.60	9.61	9.60	-0.01	1	15204
10:00:46	9.60	9.61	9.61	0	1	15203
10:00:43	9.60	9.61	9.61	0	4	15202
10:00:34	9.60	9.61	9.61	0	1	15198
10:00:22	9.60	9.61	9.61	0	1	15197
10:00:13	9.60	9.61	9.61	0	97	15196
10:00:10	9.60	9.61	9.61	0	1	15099
10:00:01	9.60	9.61	9.61	0	1	15098
09:59:58	9.60	9.61	9.61	0	1	15097
09:59:55	9.60	9.61	9.60	-0.01	20	15096
09:59:46	9.60	9.61	9.61	0	1	15076
09:59:39	9.60	9.61	9.61	0	1	15075
09:59:34	9.60	9.61	9.61	0	1	15074
09:59:22	9.60	9.61	9.61	0	1	15073
09:59:11	9.60	9.61	9.60	-0.01	50	15072
09:59:10	9.60	9.61	9.61	0	1	15022
09:58:58	9.60	9.61	9.61	0	1	15021
09:58:46	9.60	9.61	9.61	0	1	15020
09:58:46	9.60	9.61	9.60	-0.01	1	15019
09:58:34	9.60	9.61	9.61	0	10	15018
09:58:34	9.60	9.61	9.61	0	1	15008
09:58:22	9.60	9.61	9.61	0	1	15007
09:58:10	9.60	9.61	9.61	0	1	15006
09:57:58	9.60	9.61	9.61	0	1	15005
09:57:46	9.60	9.61	9.61	0	1	15004
09:57:34	9.60	9.61	9.61	0	1	15003
09:57:23	9.60	9.61	9.61	0	1	15002
09:57:22	9.60	9.61	9.61	0	1	15001
09:57:10	9.60	9.61	9.61	0	1	15000
09:56:58	9.60	9.61	9.61	0	1	14999
09:56:56	9.60	9.61	9.60	-0.01	5	14998
09:56:54	9.60	9.61	9.60	-0.01	5	14993
09:56:54	9.60	9.61	9.61	0	1	14988
09:56:51	9.60	9.61	9.61	0	5	14987
09:56:46	9.60	9.61	9.61	0	1	14982
09:56:34	9.60	9.61	9.61	0	1	14981
09:56:34	9.60	9.61	9.60	-0.01	1	14980
09:56:22	9.60	9.61	9.61	0	1	14979
09:56:10	9.60	9.61	9.61	0	1	14978
09:55:58	9.60	9.61	9.61	0	1	14977
09:55:46	9.60	9.61	9.61	0	1	14976
09:55:34	9.60	9.61	9.61	0	1	14975
09:55:33	9.60	9.61	9.61	0	5	14974
09:55:32	9.60	9.61	9.61	0	11	14969
09:55:30	9.60	9.61	9.61	0	1	14958
09:55:22	9.60	9.61	9.61	0	1	14957
09:55:10	9.60	9.61	9.61	0	1	14956
09:54:58	9.60	9.61	9.61	0	1	14955
09:54:54	9.60	9.61	9.61	0	60	14954
09:54:46	9.60	9.61	9.61	0	1	14894
09:54:34	9.60	9.61	9.61	0	1	14893
09:54:25	9.60	9.61	9.61	0	1	14892
09:54:22	9.60	9.61	9.61	0	1	14891
09:54:22	9.60	9.61	9.60	-0.01	1	14890
09:54:10	9.60	9.61	9.61	0	1	14889
09:53:58	9.60	9.61	9.61	0	1	14888
09:53:46	9.60	9.61	9.61	0	1	14887
09:53:34	9.60	9.61	9.61	0	1	14886
09:53:28	9.60	9.61	9.60	-0.01	5	14885
09:53:22	9.60	9.61	9.61	0	1	14880
09:53:13	9.60	9.61	9.61	0	1	14879
09:53:10	9.60	9.61	9.61	0	1	14878
09:52:58	9.60	9.61	9.61	0	1	14877
09:52:46	9.60	9.61	9.61	0	1	14876
09:52:34	9.60	9.61	9.61	0	1	14875
09:52:22	9.60	9.61	9.61	0	1	14874
09:52:10	9.60	9.61	9.61	0	1	14873
09:52:10	9.60	9.61	9.60	-0.01	1	14872
09:52:01	9.60	9.61	9.60	-0.01	1	14871
09:51:58	9.60	9.61	9.61	0	1	14870
09:51:55	9.60	9.61	9.61	0	5	14869
09:51:46	9.60	9.61	9.61	0	1	14864
09:51:34	9.60	9.61	9.61	0	1	14863
09:51:22	9.60	9.61	9.61	0	1	14862
09:51:21	9.60	9.61	9.61	0	5	14861
09:51:14	9.60	9.61	9.61	0	1	14856
09:51:10	9.60	9.61	9.61	0	3	14855
09:51:10	9.60	9.61	9.61	0	1	14852
09:51:04	9.60	9.61	9.61	0	2	14851
09:51:01	9.60	9.61	9.61	0	2	14849
09:50:58	9.60	9.61	9.61	0	1	14847
09:50:46	9.60	9.61	9.61	0	1	14846
09:50:34	9.60	9.61	9.61	0	1	14845
09:50:23	9.60	9.61	9.60	-0.01	1	14844
09:50:22	9.60	9.61	9.61	0	1	14843
09:50:10	9.60	9.61	9.61	0	1	14842
09:50:01	9.60	9.61	9.61	0	1	14841
09:49:58	9.60	9.61	9.61	0	1	14840
09:49:58	9.60	9.61	9.60	-0.01	1	14839
09:49:46	9.60	9.61	9.61	0	1	14838
09:49:34	9.60	9.61	9.61	0	1	14837
09:49:32	9.60	9.61	9.61	0	499	14836
09:49:22	9.60	9.61	9.61	0	1	14337
09:49:10	9.60	9.61	9.61	0	1	14336
09:48:58	9.60	9.61	9.61	0	1	14335
09:48:46	9.60	9.61	9.61	0	1	14334
09:48:34	9.60	9.61	9.61	0	1	14333
09:48:34	9.60	9.61	9.61	0	1	14332
09:48:25	9.60	9.61	9.61	0	4	14331
09:48:22	9.60	9.61	9.61	0	1	14327
09:48:10	9.60	9.61	9.61	0	1	14326
09:48:04	9.60	9.61	9.61	0	1	14325
09:47:58	9.60	9.61	9.61	0	1	14324
09:47:46	9.60	9.61	9.61	0	1	14323
09:47:46	9.60	9.61	9.60	-0.01	1	14322
09:47:45	9.60	9.61	9.61	0	1	14321
09:47:34	9.60	9.61	9.61	0	200	14320
09:47:34	9.60	9.61	9.61	0	1	14120
09:47:22	9.60	9.61	9.61	0	1	14119
09:47:13	9.60	9.61	9.61	0	1	14118
09:47:10	9.60	9.61	9.61	0	1	14117
09:46:58	9.60	9.61	9.61	0	1	14116
09:46:46	9.60	9.61	9.61	0	1	14115
09:46:36	9.60	9.61	9.60	-0.01	24	14114
09:46:34	9.60	9.61	9.61	0	1	14090
09:46:22	9.60	9.61	9.61	0	1	14089
09:46:20	9.60	9.61	9.60	-0.01	1	14088
09:46:19	9.60	9.61	9.60	-0.01	171	14087
09:46:10	9.60	9.61	9.61	0	1	13916
09:45:58	9.60	9.61	9.61	0	1	13915
09:45:51	9.60	9.61	9.61	0	2	13914
09:45:48	9.60	9.61	9.61	0	4	13912
09:45:46	9.60	9.61	9.61	0	1	13908
09:45:34	9.60	9.61	9.61	0	1	13907
09:45:34	9.60	9.61	9.60	-0.01	1	13906
09:45:22	9.60	9.61	9.61	0	1	13905
09:45:20	9.60	9.61	9.61	0	1	13904
09:45:12	9.60	9.61	9.61	0	4	13903
09:45:10	9.60	9.61	9.61	0	1	13899
09:45:01	9.60	9.61	9.61	0	1	13898
09:44:58	9.60	9.61	9.61	0	1	13897
09:44:46	9.60	9.61	9.61	0	1	13896
09:44:34	9.60	9.61	9.61	0	1	13895
09:44:22	9.60	9.61	9.61	0	1	13894
09:44:10	9.60	9.61	9.61	0	1	13893
09:44:06	9.60	9.61	9.61	0	1	13892
09:44:00	9.60	9.61	9.60	-0.01	173	13891
09:43:58	9.60	9.61	9.61	0	1	13718
09:43:50	9.60	9.61	9.60	-0.01	34	13717
09:43:46	9.60	9.61	9.61	0	1	13683
09:43:44	9.60	9.61	9.60	-0.01	41	13682
09:43:37	9.60	9.61	9.60	-0.01	5	13641
09:43:34	9.60	9.61	9.61	0	1	13636
09:43:22	9.60	9.61	9.61	0	1	13635
09:43:22	9.60	9.61	9.60	-0.01	1	13634
09:43:11	9.60	9.61	9.60	-0.01	50	13633
09:43:10	9.60	9.61	9.61	0	1	13583
09:43:06	9.60	9.61	9.61	0	35	13582
09:42:58	9.60	9.61	9.61	0	1	13547
09:42:46	9.60	9.61	9.61	0	1	13546
09:42:34	9.60	9.61	9.61	0	1	13545
09:42:26	9.60	9.61	9.60	-0.01	5	13544
09:42:22	9.60	9.61	9.61	0	1	13539
09:42:18	9.60	9.61	9.60	-0.01	50	13538
09:42:17	9.60	9.61	9.61	0	1	13488
09:42:10	9.60	9.61	9.61	0	1	13487
09:42:05	9.60	9.61	9.60	-0.01	1	13486
09:41:58	9.60	9.61	9.61	0	1	13485
09:41:46	9.60	9.61	9.61	0	1	13484
09:41:34	9.60	9.61	9.61	0	1	13483
09:41:22	9.60	9.61	9.61	0	1	13482
09:41:10	9.60	9.61	9.61	0	1	13481
09:41:10	9.60	9.61	9.60	-0.01	1	13480
09:41:09	9.60	9.61	9.61	0	2	13479
09:41:06	9.60	9.61	9.61	0	5	13477
09:40:58	9.60	9.61	9.61	0	1	13472
09:40:47	9.60	9.61	9.61	0	10	13471
09:40:46	9.60	9.61	9.61	0	1	13461
09:40:39	9.60	9.61	9.61	0	2	13460
09:40:39	9.60	9.61	9.61	0	20	13458
09:40:34	9.60	9.61	9.61	0	1	13438
09:40:22	9.60	9.61	9.61	0	1	13437
09:40:12	9.60	9.61	9.61	0	6	13436
09:40:10	9.60	9.61	9.61	0	1	13430
09:39:58	9.60	9.61	9.61	0	1	13429
09:39:47	9.60	9.61	9.61	0	1	13428
09:39:46	9.60	9.61	9.61	0	1	13427
09:39:34	9.60	9.61	9.61	0	1	13426
09:39:31	9.60	9.61	9.61	0	2	13425
09:39:22	9.60	9.61	9.61	0	1	13423
09:39:10	9.60	9.61	9.61	0	1	13422
09:39:03	9.60	9.61	9.61	0	3	13421
09:38:58	9.60	9.61	9.61	0	1	13418
09:38:58	9.60	9.61	9.60	-0.01	1	13417
09:38:46	9.60	9.61	9.61	0	1	13416
09:38:36	9.60	9.61	9.61	0	9	13415
09:38:34	9.60	9.61	9.61	0	1	13406
09:38:32	9.60	9.61	9.61	0	10	13405
09:38:31	9.60	9.61	9.61	0	2	13395
09:38:24	9.60	9.61	9.61	0	2	13393
09:38:22	9.60	9.61	9.61	0	1	13391
09:38:10	9.60	9.61	9.61	0	1	13390
09:38:08	9.60	9.61	9.61	0	1	13389
09:37:58	9.60	9.61	9.61	0	1	13388
09:37:53	9.60	9.61	9.61	0	1	13387
09:37:46	9.60	9.61	9.61	0	1	13386
09:37:44	9.60	9.61	9.61	0	1	13385
09:37:34	9.60	9.61	9.61	0	1	13384
09:37:32	9.60	9.61	9.60	-0.01	40	13383
09:37:22	9.60	9.61	9.61	0	1	13343
09:37:16	9.60	9.61	9.61	0	10	13342
09:37:14	9.60	9.61	9.61	0	1	13332
09:37:13	9.61	9.62	9.61	0	485	13331
09:37:12	9.61	9.62	9.61	0	465	12846
09:37:10	9.61	9.62	9.62	+0.01	1	12381
09:37:07	9.61	9.62	9.61	0	7	12380
09:36:58	9.61	9.62	9.62	+0.01	1	12373
09:36:53	9.61	9.62	9.62	+0.01	1	12372
09:36:46	9.61	9.62	9.62	+0.01	1	12371
09:36:46	9.61	9.62	9.61	0	1	12370
09:36:34	9.61	9.62	9.61	0	15	12369
09:36:34	9.61	9.62	9.62	+0.01	1	12354
09:36:23	9.61	9.62	9.61	0	10	12353
09:36:22	9.61	9.62	9.62	+0.01	1	12343
09:36:10	9.61	9.62	9.62	+0.01	1	12342
09:35:58	9.61	9.62	9.62	+0.01	1	12341
09:35:51	9.61	9.62	9.61	0	10	12340
09:35:46	9.61	9.62	9.62	+0.01	1	12330
09:35:34	9.61	9.62	9.62	+0.01	1	12329
09:35:22	9.61	9.62	9.62	+0.01	1	12328
09:35:10	9.61	9.63	9.63	+0.02	1	12327
09:35:04	9.62	9.63	9.62	+0.01	47	12326
09:35:04	9.62	9.63	9.62	+0.01	499	12279
09:35:04	9.62	9.63	9.62	+0.01	499	11780
09:35:01	9.62	9.63	9.63	+0.02	1	11281
09:34:58	9.62	9.63	9.63	+0.02	1	11280
09:34:46	9.62	9.63	9.62	+0.01	499	11279
09:34:46	9.62	9.63	9.63	+0.02	1	10780
09:34:41	9.62	9.63	9.62	+0.01	80	10779
09:34:39	9.62	9.63	9.62	+0.01	20	10699
09:34:34	9.62	9.63	9.63	+0.02	1	10679
09:34:34	9.62	9.63	9.62	+0.01	1	10678
09:34:29	9.62	9.63	9.62	+0.01	499	10677
09:34:28	9.62	9.63	9.62	+0.01	20	10178
09:34:22	9.62	9.63	9.63	+0.02	1	10158
09:34:14	9.62	9.63	9.62	+0.01	20	10157
09:34:10	9.62	9.63	9.63	+0.02	1	10137
09:33:58	9.62	9.63	9.63	+0.02	1	10136
09:33:46	9.62	9.63	9.63	+0.02	1	10135
09:33:34	9.62	9.63	9.63	+0.02	1	10134
09:33:30	9.62	9.63	9.62	+0.01	20	10133
09:33:22	9.62	9.63	9.63	+0.02	1	10113
09:33:11	9.62	9.63	9.62	+0.01	9	10112
09:33:10	9.62	9.63	9.63	+0.02	1	10103
09:33:07	9.62	9.63	9.63	+0.02	1	10102
09:32:58	9.62	9.63	9.63	+0.02	1	10101
09:32:51	9.62	9.63	9.62	+0.01	2	10100
09:32:46	9.62	9.63	9.63	+0.02	1	10098
09:32:43	9.62	9.63	9.63	+0.02	5	10097
09:32:34	9.62	9.63	9.63	+0.02	1	10092
09:32:22	9.62	9.63	9.63	+0.02	1	10091
09:32:22	9.62	9.63	9.62	+0.01	1	10090
09:32:10	9.62	9.63	9.63	+0.02	1	10089
09:31:58	9.62	9.63	9.63	+0.02	1	10088
09:31:52	9.62	9.63	9.62	+0.01	50	10087
09:31:46	9.62	9.63	9.63	+0.02	1	10037
09:31:44	9.62	9.63	9.63	+0.02	3	10036
09:31:34	9.62	9.63	9.63	+0.02	1	10033
09:31:24	9.62	9.63	9.62	+0.01	20	10032
09:31:22	9.62	9.63	9.63	+0.02	1	10012
09:31:10	9.62	9.63	9.63	+0.02	1	10011
09:30:58	9.62	9.63	9.63	+0.02	1	10010
09:30:56	9.62	9.63	9.62	+0.01	5	10009
09:30:54	9.62	9.63	9.63	+0.02	4	10004
09:30:46	9.62	9.63	9.63	+0.02	1	10000
09:30:34	9.62	9.63	9.63	+0.02	1	9999
09:30:27	9.62	9.63	9.62	+0.01	5	9998
09:30:22	9.62	9.63	9.63	+0.02	1	9993
09:30:10	9.62	9.63	9.62	+0.01	1	9992
09:30:10	9.62	9.63	9.63	+0.02	1	9991
09:30:01	9.62	9.63	9.63	+0.02	1	9990
09:29:58	9.62	9.63	9.62	+0.01	213	9989
09:29:09	9.62	9.63	9.63	+0.02	10	9776
09:29:02	9.62	9.63	9.63	+0.02	9	9766
09:28:55	9.62	9.63	9.63	+0.02	1	9757
09:28:52	9.62	9.63	9.63	+0.02	1	9756
09:28:51	9.62	9.63	9.62	+0.01	2	9755
09:28:51	9.62	9.63	9.62	+0.01	499	9753
09:28:51	9.62	9.63	9.62	+0.01	499	9254
09:28:31	9.62	9.63	9.63	+0.02	1	8755
09:28:13	9.62	9.63	9.63	+0.02	2	8754
09:27:00	9.62	9.63	9.63	+0.02	5	8752
09:26:47	9.62	9.63	9.63	+0.02	1	8747
09:26:26	9.62	9.63	9.63	+0.02	9	8746
09:26:15	9.62	9.63	9.63	+0.02	1	8737
09:26:14	9.62	9.63	9.63	+0.02	3	8736
09:26:04	9.62	9.63	9.63	+0.02	5	8733
09:25:26	9.62	9.63	9.63	+0.02	1	8728
09:25:19	9.62	9.63	9.63	+0.02	15	8727
09:25:12	9.62	9.63	9.63	+0.02	10	8712
09:24:59	9.62	9.63	9.62	+0.01	100	8702
09:24:57	9.62	9.63	9.63	+0.02	5	8602
09:24:40	9.62	9.63	9.63	+0.02	150	8597
09:24:25	9.62	9.63	9.63	+0.02	2	8447
09:24:22	9.62	9.63	9.62	+0.01	15	8445
09:23:32	9.62	9.63	9.62	+0.01	499	8430
09:23:14	9.62	9.63	9.63	+0.02	5	7931
09:22:08	9.62	9.63	9.63	+0.02	9	7926
09:21:58	9.62	9.63	9.62	+0.01	1	7917
09:21:54	9.62	9.63	9.63	+0.02	5	7916
09:21:52	9.62	9.63	9.62	+0.01	30	7911
09:21:35	9.62	9.63	9.63	+0.02	2	7881
09:21:30	9.62	9.63	9.63	+0.02	50	7879
09:20:27	9.62	9.63	9.62	+0.01	200	7829
09:20:01	9.62	9.63	9.63	+0.02	1	7629
09:18:55	9.62	9.63	9.63	+0.02	5	7628
09:18:42	9.62	9.63	9.62	+0.01	1	7623
09:18:23	9.62	9.63	9.62	+0.01	15	7622
09:17:57	9.62	9.63	9.62	+0.01	10	7607
09:17:52	9.62	9.63	9.63	+0.02	1	7597
09:17:50	9.62	9.63	9.63	+0.02	50	7596
09:17:20	9.62	9.63	9.63	+0.02	5	7546
09:16:18	9.62	9.63	9.63	+0.02	10	7541
09:16:10	9.62	9.63	9.63	+0.02	6	7531
09:16:07	9.62	9.63	9.63	+0.02	7	7525
09:16:05	9.62	9.63	9.63	+0.02	2	7518
09:15:42	9.62	9.63	9.63	+0.02	10	7516
09:15:32	9.62	9.63	9.62	+0.01	100	7506
09:15:24	9.62	9.63	9.63	+0.02	50	7406
09:15:14	9.62	9.63	9.63	+0.02	10	7356
09:15:01	9.62	9.63	9.63	+0.02	1	7346
09:14:45	9.62	9.63	9.63	+0.02	1	7345
09:14:21	9.62	9.63	9.63	+0.02	20	7344
09:14:00	9.62	9.63	9.63	+0.02	80	7324
09:13:58	9.62	9.63	9.62	+0.01	15	7244
09:13:35	9.62	9.63	9.62	+0.01	2	7229
09:13:02	9.62	9.63	9.63	+0.02	10	7227
09:13:00	9.62	9.63	9.62	+0.01	20	7217
09:12:55	9.62	9.63	9.63	+0.02	10	7197
09:11:44	9.62	9.63	9.63	+0.02	10	7187
09:11:41	9.62	9.63	9.63	+0.02	100	7177
09:11:31	9.62	9.63	9.63	+0.02	20	7077
09:11:15	9.62	9.63	9.63	+0.02	11	7057
09:11:04	9.62	9.63	9.63	+0.02	10	7046
09:10:58	9.62	9.63	9.63	+0.02	16	7036
09:10:20	9.62	9.63	9.63	+0.02	40	7020
09:10:14	9.62	9.63	9.62	+0.01	1	6980
09:09:34	9.62	9.63	9.63	+0.02	10	6979
09:09:18	9.62	9.63	9.63	+0.02	90	6969
09:09:05	9.62	9.63	9.63	+0.02	1	6879
09:08:47	9.62	9.63	9.63	+0.02	2	6878
09:08:08	9.62	9.63	9.63	+0.02	2	6876
09:07:51	9.62	9.63	9.63	+0.02	7	6874
09:07:31	9.62	9.63	9.62	+0.01	11	6867
09:07:27	9.62	9.63	9.63	+0.02	1	6856
09:07:21	9.62	9.63	9.63	+0.02	100	6855
09:07:20	9.62	9.63	9.63	+0.02	1	6755
09:06:54	9.62	9.63	9.63	+0.02	1	6754
09:06:48	9.62	9.63	9.63	+0.02	1	6753
09:06:37	9.62	9.63	9.62	+0.01	1	6752
09:06:27	9.62	9.63	9.62	+0.01	10	6751
09:06:18	9.62	9.63	9.62	+0.01	3	6741
09:06:03	9.62	9.63	9.62	+0.01	20	6738
09:05:48	9.62	9.63	9.62	+0.01	120	6718
09:05:04	9.62	9.63	9.62	+0.01	499	6598
09:05:01	9.62	9.63	9.63	+0.02	1	6099
09:04:18	9.61	9.62	9.62	+0.01	1	6098
09:04:18	9.61	9.62	9.62	+0.01	1	6097
09:04:18	9.61	9.62	9.62	+0.01	1	6096
09:04:18	9.61	9.62	9.62	+0.01	1	6095
09:04:18	9.61	9.62	9.62	+0.01	1	6094
09:04:18	9.61	9.62	9.62	+0.01	1	6093
09:04:18	9.61	9.62	9.62	+0.01	1	6092
09:04:18	9.61	9.62	9.62	+0.01	1	6091
09:04:18	9.61	9.62	9.62	+0.01	1	6090
09:04:18	9.61	9.62	9.62	+0.01	1	6089
09:04:18	9.61	9.62	9.62	+0.01	1	6088
09:04:18	9.61	9.62	9.62	+0.01	1	6087
09:04:18	9.61	9.62	9.62	+0.01	1	6086
09:04:18	9.61	9.62	9.62	+0.01	1	6085
09:04:18	9.61	9.62	9.62	+0.01	1	6084
09:04:18	9.61	9.62	9.62	+0.01	1	6083
09:04:18	9.61	9.62	9.62	+0.01	1	6082
09:04:18	9.61	9.62	9.62	+0.01	1	6081
09:04:18	9.61	9.62	9.62	+0.01	1	6080
09:04:18	9.61	9.62	9.62	+0.01	1	6079
09:04:18	9.61	9.62	9.62	+0.01	1	6078
09:04:18	9.61	9.62	9.62	+0.01	1	6077
09:04:18	9.61	9.62	9.62	+0.01	1	6076
09:04:18	9.61	9.62	9.62	+0.01	1	6075
09:04:18	9.61	9.62	9.62	+0.01	1	6074
09:04:18	9.61	9.62	9.62	+0.01	1	6073
09:04:18	9.61	9.62	9.62	+0.01	499	6072
09:04:09	9.61	9.62	9.62	+0.01	1	5573
09:04:07	9.61	9.62	9.62	+0.01	10	5572
09:04:04	9.61	9.62	9.62	+0.01	10	5562
09:03:57	9.61	9.62	9.62	+0.01	5	5552
09:03:51	9.61	9.62	9.62	+0.01	5	5547
09:03:48	9.61	9.62	9.62	+0.01	1	5542
09:03:42	9.61	9.62	9.62	+0.01	1	5541
09:03:36	9.61	9.62	9.62	+0.01	2	5540
09:03:36	9.61	9.62	9.62	+0.01	6	5538
09:03:31	9.61	9.62	9.62	+0.01	2	5532
09:03:18	9.61	9.62	9.62	+0.01	5	5530
09:03:12	9.61	9.62	9.62	+0.01	1	5525
09:03:10	9.61	9.62	9.62	+0.01	10	5524
09:03:05	9.61	9.62	9.62	+0.01	5	5514
09:03:03	9.61	9.62	9.62	+0.01	5	5509
09:02:51	9.61	9.62	9.61	0	60	5504
09:02:41	9.61	9.62	9.62	+0.01	50	5444
09:02:34	9.61	9.62	9.62	+0.01	5	5394
09:02:29	9.61	9.62	9.61	0	50	5389
09:02:22	9.61	9.62	9.62	+0.01	1	5339
09:01:51	9.61	9.62	9.62	+0.01	10	5338
09:01:48	9.61	9.62	9.62	+0.01	83	5328
09:01:41	9.61	9.62	9.61	0	10	5245
09:01:31	9.61	9.62	9.61	0	60	5235
09:01:30	9.61	9.62	9.61	0	100	5175
09:01:17	9.61	9.62	9.61	0	400	5075
09:00:55	9.61	9.62	9.62	+0.01	1	4675
09:00:36	9.61	9.62	9.62	+0.01	1	4674
09:00:16	9.61	9.62	9.62	+0.01	6	4673
09:00:16	9.61	9.62	9.62	+0.01	499	4667
09:00:16	9.61	9.62	9.62	+0.01	499	4168
09:00:16	9.61	9.62	9.62	+0.01	499	3669
09:00:16	9.61	9.62	9.62	+0.01	499	3170
09:00:16	9.61	9.62	9.62	+0.01	499	2671
09:00:16	9.61	9.62	9.62	+0.01	499	2172
09:00:12	--	--	9.61	0	1673	1673

　

其他人也逛...

麥當勞薯條(中)即享券

PChome 購物儲值3,000元

Apple iPhone 17 Pro (256G)

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

PChome 購物儲值10, 000元

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

Samsung Galaxy S25 Ultra (12G/512G)

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

MyCard 5000點虛擬點數卡

MyCard 3000點虛擬點數卡

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

建通11月營收衝逾3年新高端子...

聯電ADR8日上漲0.03美元漲幅0.3...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧【歐股盤後】互有漲跌☆
‧【美股盤後】多收跌☆
‧友達ADR8日下跌0.04美元跌幅1.0...

加密貨幣

比特幣BTC	90309.80	-114.79	-0.13%
以太幣ETH	3117.67	56.66	1.85%
瑞波幣XRP	2.05	0.01	0.32%
比特幣現金BCH	574.16	-24.53	-4.10%
萊特幣LTC	83.04	1.62	1.98%
卡達幣ADA	0.426646	0.01	2.35%
波場幣TRX	0.281159	-0.01	-2.00%
恆星幣XLM	0.239037	0.00	0.84%

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。