最新台積電列證交所注意股鉅額交易1筆20張均價達2073.3元熱門[公告] 雷虎:董事會董事會決議召開115年股東常會日期及相關事宜決議召開115年股東常會日期及相關事宜

更新報價

富邦台50 (006208) ETF 上市

184.00 ▲+4.95 +2.76% 9.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+4.95	5,259	184.00	7	184.05	3	179.90	184.55	179.90	179.05

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	184.00	184.05	184.00	+4.95	6	5259
13:30:00	184.00	184.05	184.00	+4.95	48	5253
13:24:49	184.05	184.10	184.15	+5.10	3	5205
13:24:49	184.05	184.10	184.10	+5.05	1	5202
13:24:13	184.15	184.20	184.15	+5.10	4	5201
13:23:50	184.15	184.20	184.15	+5.10	3	5197
13:23:44	184.15	184.20	184.15	+5.10	1	5194
13:23:34	184.15	184.20	184.15	+5.10	1	5193
13:23:01	184.15	184.30	184.15	+5.10	2	5192
13:22:58	184.15	184.30	184.15	+5.10	1	5190
13:22:57	184.15	184.30	184.15	+5.10	1	5189
13:22:47	184.15	184.30	184.15	+5.10	2	5188
13:22:19	184.15	184.30	184.15	+5.10	1	5186
13:22:07	184.15	184.30	184.15	+5.10	1	5185
13:22:02	184.10	184.30	184.30	+5.25	2	5184
13:21:53	184.20	184.25	184.30	+5.25	2	5182
13:21:53	184.20	184.25	184.25	+5.20	3	5180
13:21:53	184.05	184.20	184.20	+5.15	101	5177
13:21:53	184.05	184.15	184.15	+5.10	13	5076
13:21:33	184.05	184.10	184.10	+5.05	2	5063
13:20:56	183.95	184.00	184.00	+4.95	3	5061
13:20:42	183.95	184.00	184.00	+4.95	1	5058
13:20:33	183.95	184.15	184.15	+5.10	1	5057
13:20:32	183.90	184.10	184.10	+5.05	5	5056
13:20:32	183.90	184.05	184.05	+5.00	5	5051
13:20:32	183.90	184.00	184.00	+4.95	24	5046
13:20:32	183.90	183.95	183.95	+4.90	1	5022
13:20:21	183.95	184.00	183.95	+4.90	1	5021
13:20:19	183.95	184.00	183.95	+4.90	1	5020
13:20:16	183.95	184.00	183.95	+4.90	2	5019
13:20:08	183.95	184.00	183.95	+4.90	1	5017
13:20:02	183.95	184.00	183.95	+4.90	1	5016
13:19:41	183.95	184.00	183.95	+4.90	1	5015
13:19:12	183.95	184.00	183.95	+4.90	5	5014
13:18:49	183.95	184.00	183.95	+4.90	2	5009
13:18:23	183.95	184.00	183.95	+4.90	1	5007
13:18:04	183.95	184.00	184.00	+4.95	1	5006
13:17:40	184.00	184.05	184.00	+4.95	1	5005
13:17:26	184.00	184.10	184.10	+5.05	1	5004
13:17:24	184.00	184.15	184.00	+4.95	2	5003
13:17:14	184.00	184.15	184.15	+5.10	2	5001
13:16:59	184.00	184.10	184.15	+5.10	1	4999
13:16:59	184.00	184.10	184.10	+5.05	1	4998
13:16:56	184.10	184.15	184.10	+5.05	4	4997
13:16:17	184.10	184.15	184.15	+5.10	1	4993
13:15:47	184.15	184.25	184.15	+5.10	1	4992
13:15:35	184.15	184.30	184.30	+5.25	3	4991
13:15:32	184.15	184.30	184.30	+5.25	1	4988
13:15:22	184.20	184.30	184.20	+5.15	2	4987
13:15:13	184.20	184.30	184.20	+5.15	1	4985
13:15:12	184.20	184.25	184.25	+5.20	1	4984
13:15:00	184.20	184.25	184.25	+5.20	1	4983
13:14:49	184.20	184.30	184.20	+5.15	1	4982
13:14:40	184.20	184.30	184.20	+5.15	2	4981
13:14:35	184.20	184.30	184.20	+5.15	3	4979
13:14:01	184.20	184.30	184.35	+5.30	1	4976
13:14:01	184.20	184.30	184.30	+5.25	4	4975
13:13:14	184.30	184.45	184.30	+5.25	2	4971
13:13:12	184.35	184.50	184.35	+5.30	1	4969
13:13:05	184.45	184.50	184.45	+5.40	1	4968
13:13:03	184.40	184.50	184.40	+5.35	37	4967
13:13:01	184.45	184.50	184.45	+5.40	29	4930
13:12:32	184.45	184.50	184.45	+5.40	1	4901
13:12:11	184.50	184.55	184.50	+5.45	1	4900
13:12:08	184.45	184.55	184.55	+5.50	2	4899
13:11:58	184.45	184.55	184.55	+5.50	1	4897
13:11:48	184.45	184.55	184.55	+5.50	1	4896
13:11:22	184.45	184.55	184.55	+5.50	1	4895
13:11:17	184.45	184.55	184.55	+5.50	1	4894
13:10:58	184.50	184.55	184.55	+5.50	1	4893
13:10:58	184.50	184.55	184.55	+5.50	1	4892
13:10:42	184.40	184.55	184.55	+5.50	1	4891
13:10:32	184.25	184.50	184.50	+5.45	21	4890
13:10:32	184.25	184.45	184.45	+5.40	1	4869
13:10:32	184.25	184.40	184.40	+5.35	9	4868
13:10:32	184.25	184.35	184.35	+5.30	2	4859
13:10:32	184.25	184.30	184.30	+5.25	32	4857
13:10:18	184.25	184.30	184.30	+5.25	1	4825
13:10:10	184.25	184.30	184.30	+5.25	1	4824
13:09:59	184.25	184.30	184.30	+5.25	1	4823
13:09:42	184.25	184.30	184.30	+5.25	1	4822
13:09:22	184.25	184.30	184.30	+5.25	1	4821
13:09:12	184.25	184.30	184.30	+5.25	1	4820
13:08:54	184.25	184.30	184.30	+5.25	1	4819
13:08:53	184.25	184.30	184.25	+5.20	2	4818
13:08:47	184.20	184.25	184.25	+5.20	15	4816
13:08:43	184.20	184.25	184.25	+5.20	1	4801
13:08:28	184.20	184.25	184.20	+5.15	1	4800
13:07:58	184.20	184.25	184.20	+5.15	1	4799
13:07:14	184.20	184.25	184.20	+5.15	5	4798
13:07:12	184.20	184.25	184.20	+5.15	4	4793
13:06:30	184.20	184.25	184.20	+5.15	2	4789
13:06:14	184.20	184.25	184.20	+5.15	1	4787
13:06:12	184.20	184.25	184.25	+5.20	1	4786
13:06:01	184.15	184.20	184.20	+5.15	18	4785
13:06:00	184.15	184.20	184.20	+5.15	1	4767
13:05:59	184.15	184.20	184.20	+5.15	1	4766
13:05:33	184.15	184.20	184.20	+5.15	1	4765
13:05:09	184.15	184.20	184.20	+5.15	1	4764
13:05:01	184.15	184.20	184.20	+5.15	1	4763
13:04:58	184.15	184.20	184.15	+5.10	1	4762
13:04:57	184.15	184.20	184.20	+5.15	1	4761
13:04:56	184.15	184.20	184.20	+5.15	17	4760
13:04:43	184.10	184.15	184.15	+5.10	17	4743
13:04:42	184.10	184.15	184.15	+5.10	1	4726
13:04:42	184.10	184.15	184.15	+5.10	2	4725
13:04:31	184.05	184.10	184.10	+5.05	45	4723
13:04:18	184.05	184.10	184.10	+5.05	1	4678
13:04:12	184.05	184.10	184.10	+5.05	1	4677
13:04:07	184.05	184.10	184.10	+5.05	1	4676
13:04:01	184.05	184.10	184.10	+5.05	1	4675
13:04:01	184.05	184.10	184.10	+5.05	1	4674
13:04:01	184.05	184.10	184.05	+5.00	5	4673
13:03:52	184.00	184.05	184.05	+5.00	4	4668
13:03:52	184.00	184.05	184.05	+5.00	10	4664
13:03:47	184.00	184.05	184.05	+5.00	5	4654
13:03:40	184.00	184.05	184.05	+5.00	5	4649
13:03:16	184.00	184.05	184.05	+5.00	1	4644
13:03:16	184.00	184.05	184.00	+4.95	1	4643
13:03:00	183.95	184.00	184.00	+4.95	6	4642
13:02:57	183.95	184.00	184.00	+4.95	10	4636
13:02:35	183.95	184.00	184.00	+4.95	2	4626
13:02:35	183.95	184.00	184.00	+4.95	45	4624
13:02:28	183.95	184.00	183.95	+4.90	1	4579
13:02:27	183.95	184.00	183.95	+4.90	1	4578
13:02:21	183.95	184.00	183.95	+4.90	1	4577
13:01:48	183.95	184.00	183.95	+4.90	1	4576
13:01:24	183.95	184.00	183.95	+4.90	2	4575
13:00:57	183.95	184.00	183.95	+4.90	1	4573
13:00:41	183.95	184.00	184.00	+4.95	5	4572
13:00:40	183.95	184.00	183.95	+4.90	1	4567
12:59:18	183.95	184.00	184.00	+4.95	5	4566
12:59:13	183.95	184.00	183.95	+4.90	1	4561
12:58:44	183.95	184.00	183.95	+4.90	1	4560
12:57:42	183.95	184.00	183.95	+4.90	1	4559
12:57:18	183.95	184.00	183.95	+4.90	1	4558
12:56:52	183.95	184.00	184.00	+4.95	3	4557
12:55:55	183.95	184.00	184.00	+4.95	1	4554
12:55:48	183.95	184.00	184.00	+4.95	1	4553
12:55:35	183.95	184.00	184.00	+4.95	1	4552
12:55:24	183.95	184.00	184.00	+4.95	1	4551
12:55:22	183.95	184.00	184.00	+4.95	1	4550
12:54:19	183.95	184.00	184.00	+4.95	1	4549
12:53:54	183.95	184.00	184.00	+4.95	1	4548
12:53:35	183.95	184.00	184.00	+4.95	1	4547
12:53:30	183.95	184.00	184.00	+4.95	1	4546
12:53:30	183.95	184.00	183.95	+4.90	2	4545
12:53:05	183.95	184.00	183.95	+4.90	1	4543
12:52:30	183.95	184.00	183.95	+4.90	1	4542
12:52:12	183.90	183.95	183.95	+4.90	9	4541
12:52:11	183.90	183.95	183.90	+4.85	2	4532
12:52:08	183.90	183.95	183.95	+4.90	1	4530
12:51:17	183.90	183.95	183.95	+4.90	1	4529
12:49:52	183.90	183.95	183.90	+4.85	1	4528
12:47:49	183.90	184.00	183.90	+4.85	1	4527
12:47:44	183.90	184.00	183.90	+4.85	5	4526
12:47:11	183.90	184.00	183.90	+4.85	1	4521
12:47:07	183.90	184.00	183.90	+4.85	3	4520
12:46:40	183.90	184.00	183.90	+4.85	2	4517
12:46:25	183.90	184.00	183.90	+4.85	1	4515
12:46:12	183.85	183.90	183.90	+4.85	4	4514
12:46:10	183.85	183.90	183.85	+4.80	1	4510
12:46:08	183.85	183.90	183.90	+4.85	1	4509
12:46:02	183.85	183.90	183.85	+4.80	1	4508
12:46:01	183.85	183.90	183.90	+4.85	1	4507
12:45:57	183.85	183.90	183.90	+4.85	1	4506
12:45:01	183.85	183.90	183.85	+4.80	1	4505
12:44:41	183.85	183.90	183.85	+4.80	2	4504
12:44:19	183.85	183.90	183.90	+4.85	1	4502
12:44:08	183.85	183.90	183.85	+4.80	3	4501
12:43:58	183.85	183.90	183.85	+4.80	1	4498
12:43:25	183.85	183.90	183.85	+4.80	7	4497
12:42:53	183.85	183.90	183.90	+4.85	1	4490
12:42:51	183.85	183.90	183.90	+4.85	1	4489
12:42:20	183.85	183.90	183.85	+4.80	1	4488
12:42:04	183.85	183.90	183.85	+4.80	1	4487
12:41:28	183.85	183.90	183.85	+4.80	1	4486
12:40:43	183.85	183.90	183.85	+4.80	1	4485
12:40:42	183.85	183.90	183.90	+4.85	1	4484
12:40:34	183.85	183.90	183.85	+4.80	1	4483
12:37:42	183.90	184.05	183.90	+4.85	2	4482
12:37:40	183.95	184.05	183.95	+4.90	2	4480
12:37:36	183.95	184.00	184.00	+4.95	1	4478
12:37:33	184.00	184.10	184.00	+4.95	4	4477
12:37:21	184.05	184.10	184.05	+5.00	3	4473
12:37:20	184.05	184.10	184.05	+5.00	1	4470
12:37:10	184.05	184.10	184.10	+5.05	1	4469
12:37:10	184.05	184.10	184.05	+5.00	1	4468
12:36:53	184.05	184.10	184.05	+5.00	2	4467
12:36:50	184.05	184.10	184.05	+5.00	1	4465
12:36:40	184.05	184.10	184.05	+5.00	1	4464
12:36:27	184.05	184.10	184.05	+5.00	1	4463
12:36:09	184.05	184.10	184.05	+5.00	1	4462
12:35:52	184.05	184.10	184.05	+5.00	1	4461
12:35:48	184.05	184.10	184.05	+5.00	1	4460
12:35:24	184.05	184.10	184.05	+5.00	1	4459
12:34:58	184.05	184.10	184.10	+5.05	1	4458
12:34:20	184.05	184.10	184.05	+5.00	2	4457
12:34:02	184.05	184.10	184.10	+5.05	5	4455
12:33:49	184.05	184.10	184.10	+5.05	1	4450
12:33:49	184.05	184.10	184.10	+5.05	3	4449
12:33:30	184.05	184.10	184.05	+5.00	1	4446
12:33:21	184.05	184.10	184.05	+5.00	1	4445
12:33:21	184.05	184.10	184.05	+5.00	1	4444
12:33:14	184.05	184.10	184.05	+5.00	1	4443
12:33:03	184.05	184.10	184.05	+5.00	1	4442
12:32:57	184.05	184.10	184.05	+5.00	1	4441
12:32:28	184.05	184.10	184.10	+5.05	1	4440
12:32:25	184.05	184.10	184.10	+5.05	1	4439
12:32:08	184.05	184.10	184.10	+5.05	1	4438
12:31:42	184.05	184.10	184.10	+5.05	1	4437
12:31:23	184.05	184.10	184.05	+5.00	1	4436
12:31:17	184.05	184.10	184.05	+5.00	5	4435
12:31:07	184.05	184.10	184.05	+5.00	1	4430
12:31:07	184.05	184.10	184.05	+5.00	1	4429
12:31:07	184.05	184.10	184.05	+5.00	1	4428
12:30:37	184.05	184.10	184.10	+5.05	1	4427
12:30:11	184.05	184.10	184.10	+5.05	1	4426
12:30:11	184.05	184.10	184.05	+5.00	1	4425
12:30:11	184.05	184.10	184.05	+5.00	1	4424
12:30:11	184.05	184.10	184.05	+5.00	1	4423
12:30:04	184.05	184.10	184.10	+5.05	1	4422
12:30:03	184.05	184.10	184.10	+5.05	1	4421
12:30:00	184.05	184.10	184.05	+5.00	1	4420
12:30:00	184.05	184.10	184.05	+5.00	1	4419
12:29:31	184.05	184.10	184.05	+5.00	1	4418
12:29:29	184.05	184.10	184.05	+5.00	3	4417
12:29:02	184.05	184.10	184.05	+5.00	1	4414
12:28:33	184.05	184.10	184.05	+5.00	1	4413
12:28:23	184.05	184.10	184.05	+5.00	1	4412
12:28:20	184.05	184.10	184.05	+5.00	1	4411
12:28:04	184.05	184.10	184.05	+5.00	1	4410
12:27:58	184.05	184.10	184.05	+5.00	1	4409
12:27:35	184.05	184.10	184.05	+5.00	1	4408
12:27:32	184.05	184.10	184.05	+5.00	1	4407
12:27:19	184.05	184.10	184.05	+5.00	2	4406
12:27:06	184.05	184.10	184.05	+5.00	1	4404
12:27:06	184.05	184.10	184.05	+5.00	1	4403
12:27:01	184.05	184.10	184.10	+5.05	2	4402
12:26:37	184.05	184.10	184.05	+5.00	1	4400
12:26:17	184.05	184.10	184.05	+5.00	1	4399
12:26:11	184.05	184.10	184.05	+5.00	1	4398
12:26:11	184.05	184.10	184.05	+5.00	2	4397
12:26:10	184.05	184.10	184.05	+5.00	4	4395
12:26:08	184.05	184.10	184.05	+5.00	1	4391
12:25:40	184.00	184.05	184.05	+5.00	1	4390
12:25:10	184.05	184.10	184.05	+5.00	1	4389
12:24:52	184.05	184.10	184.10	+5.05	2	4388
12:24:51	184.05	184.10	184.05	+5.00	1	4386
12:24:41	184.05	184.10	184.05	+5.00	1	4385
12:24:28	184.05	184.10	184.05	+5.00	2	4384
12:24:22	184.05	184.10	184.05	+5.00	1	4382
12:24:12	184.05	184.10	184.05	+5.00	1	4381
12:23:44	184.05	184.10	184.05	+5.00	2	4380
12:23:43	184.05	184.10	184.05	+5.00	1	4378
12:23:41	184.05	184.10	184.10	+5.05	1	4377
12:23:38	184.05	184.10	184.10	+5.05	1	4376
12:23:15	184.05	184.10	184.05	+5.00	1	4375
12:23:05	184.05	184.10	184.05	+5.00	4	4374
12:22:46	184.00	184.05	184.05	+5.00	1	4370
12:22:37	184.00	184.05	184.05	+5.00	1	4369
12:22:34	184.00	184.05	184.05	+5.00	13	4368
12:22:23	184.00	184.05	184.00	+4.95	1	4355
12:22:17	184.00	184.05	184.00	+4.95	1	4354
12:22:03	184.00	184.05	184.00	+4.95	1	4353
12:21:36	183.95	184.05	184.05	+5.00	1	4352
12:21:25	183.95	184.05	184.05	+5.00	1	4351
12:21:22	183.95	184.00	184.00	+4.95	1	4350
12:21:13	183.95	184.00	184.00	+4.95	1	4349
12:21:12	183.95	184.05	184.05	+5.00	1	4348
12:20:58	184.00	184.05	184.00	+4.95	2	4347
12:20:46	184.00	184.05	184.00	+4.95	1	4345
12:20:10	184.00	184.05	184.00	+4.95	1	4344
12:20:00	184.00	184.05	184.05	+5.00	1	4343
12:19:49	184.00	184.05	184.00	+4.95	1	4342
12:18:53	184.00	184.05	184.00	+4.95	1	4341
12:18:51	184.00	184.05	184.00	+4.95	1	4340
12:18:38	184.00	184.05	184.00	+4.95	1	4339
12:18:31	184.00	184.10	184.00	+4.95	1	4338
12:18:26	184.00	184.10	184.00	+4.95	2	4337
12:18:25	184.00	184.10	184.00	+4.95	1	4335
12:18:01	184.00	184.10	184.00	+4.95	1	4334
12:17:56	184.00	184.10	184.00	+4.95	1	4333
12:17:34	184.00	184.10	184.00	+4.95	1	4332
12:17:27	184.00	184.10	184.00	+4.95	1	4331
12:17:26	184.00	184.10	184.00	+4.95	1	4330
12:17:16	184.00	184.10	184.00	+4.95	1	4329
12:17:15	184.00	184.10	184.00	+4.95	1	4328
12:16:58	184.00	184.10	184.00	+4.95	1	4327
12:16:53	184.00	184.10	184.00	+4.95	1	4326
12:16:50	184.00	184.10	184.00	+4.95	1	4325
12:16:45	184.00	184.10	184.10	+5.05	1	4324
12:16:29	184.00	184.10	184.00	+4.95	1	4323
12:15:59	184.00	184.10	184.00	+4.95	1	4322
12:15:46	184.00	184.10	184.00	+4.95	1	4321
12:15:41	184.00	184.10	184.00	+4.95	1	4320
12:15:31	184.00	184.10	184.00	+4.95	1	4319
12:15:27	184.00	184.10	184.00	+4.95	1	4318
12:15:27	184.05	184.10	184.05	+5.00	1	4317
12:15:17	184.00	184.10	184.10	+5.05	1	4316
12:15:04	183.90	184.00	184.00	+4.95	29	4315
12:15:02	183.90	184.00	183.90	+4.85	1	4286
12:15:00	183.85	183.95	183.95	+4.90	23	4285
12:15:00	183.85	183.90	183.90	+4.85	4	4262
12:14:57	183.85	183.90	183.90	+4.85	2	4258
12:14:32	183.85	183.90	183.85	+4.80	1	4256
12:14:31	183.80	183.85	183.85	+4.80	3	4255
12:14:29	183.80	183.85	183.85	+4.80	5	4252
12:14:29	183.80	183.85	183.85	+4.80	2	4247
12:14:20	183.80	183.85	183.80	+4.75	1	4245
12:14:04	183.80	183.85	183.80	+4.75	1	4244
12:13:47	183.80	183.85	183.85	+4.80	1	4243
12:13:37	183.80	183.85	183.80	+4.75	1	4242
12:13:35	183.80	183.85	183.80	+4.75	1	4241
12:13:28	183.80	183.85	183.85	+4.80	1	4240
12:13:23	183.80	183.85	183.85	+4.80	5	4239
12:13:06	183.80	183.85	183.80	+4.75	1	4234
12:12:54	183.80	183.85	183.80	+4.75	1	4233
12:12:48	183.80	183.85	183.80	+4.75	1	4232
12:12:37	183.80	183.85	183.80	+4.75	1	4231
12:12:35	183.80	183.85	183.80	+4.75	2	4230
12:12:17	183.80	183.85	183.85	+4.80	1	4228
12:12:17	183.80	183.85	183.85	+4.80	1	4227
12:12:08	183.80	183.85	183.80	+4.75	1	4226
12:11:39	183.75	183.85	183.75	+4.70	1	4225
12:11:10	183.80	183.85	183.80	+4.75	1	4224
12:11:03	183.80	183.85	183.80	+4.75	1	4223
12:10:50	183.80	183.85	183.80	+4.75	2	4222
12:10:43	183.80	183.85	183.85	+4.80	1	4220
12:10:41	183.80	183.85	183.80	+4.75	1	4219
12:10:31	183.70	183.80	183.80	+4.75	1	4218
12:10:19	183.70	183.80	183.70	+4.65	3	4217
12:10:12	183.70	183.75	183.75	+4.70	1	4214
12:09:44	183.75	183.85	183.75	+4.70	1	4213
12:09:26	183.80	183.85	183.80	+4.75	1	4212
12:09:19	183.80	183.85	183.85	+4.80	1	4211
12:09:19	183.80	183.85	183.85	+4.80	5	4210
12:09:14	183.80	183.85	183.80	+4.75	1	4205
12:09:01	183.70	183.75	183.75	+4.70	26	4204
12:08:57	183.80	183.85	183.75	+4.70	3	4178
12:08:57	183.80	183.85	183.80	+4.75	1	4175
12:08:57	183.75	183.80	183.80	+4.75	3	4174
12:08:45	183.75	183.80	183.75	+4.70	1	4171
12:08:30	183.75	183.80	183.80	+4.75	2	4170
12:08:22	183.75	183.80	183.80	+4.75	1	4168
12:08:22	183.75	183.80	183.75	+4.70	4	4167
12:08:17	183.75	183.80	183.75	+4.70	1	4163
12:08:15	183.75	183.80	183.75	+4.70	6	4162
12:08:01	183.65	183.70	183.75	+4.70	16	4156
12:08:01	183.65	183.70	183.70	+4.65	2	4140
12:07:49	183.65	183.70	183.70	+4.65	1	4138
12:07:22	183.70	183.75	183.70	+4.65	2	4137
12:07:16	183.70	183.75	183.70	+4.65	1	4135
12:06:41	183.70	183.75	183.70	+4.65	2	4134
12:06:30	183.70	183.75	183.70	+4.65	2	4132
12:06:16	183.70	183.75	183.75	+4.70	2	4130
12:06:04	183.70	183.75	183.75	+4.70	2	4128
12:05:00	183.70	183.75	183.70	+4.65	1	4126
12:05:00	183.70	183.75	183.70	+4.65	1	4125
12:04:17	183.70	183.75	183.70	+4.65	1	4124
12:04:01	183.65	183.70	183.70	+4.65	2	4123
12:03:56	183.65	183.70	183.65	+4.60	1	4121
12:03:26	183.65	183.70	183.65	+4.60	1	4120
12:03:26	183.65	183.70	183.70	+4.65	5	4119
12:03:22	183.65	183.70	183.70	+4.65	1	4114
12:03:15	183.65	183.70	183.65	+4.60	2	4113
12:03:15	183.65	183.70	183.70	+4.65	1	4111
12:03:01	183.65	183.70	183.70	+4.65	1	4110
12:02:57	183.65	183.70	183.65	+4.60	1	4109
12:02:53	183.65	183.70	183.65	+4.60	1	4108
12:02:50	183.65	183.70	183.65	+4.60	1	4107
12:02:47	183.65	183.70	183.65	+4.60	1	4106
12:02:43	183.65	183.70	183.70	+4.65	2	4105
12:02:33	183.60	183.65	183.65	+4.60	3	4103
12:02:29	183.60	183.65	183.60	+4.55	1	4100
12:02:28	183.60	183.65	183.65	+4.60	1	4099
12:02:28	183.60	183.65	183.60	+4.55	1	4098
12:02:08	183.60	183.65	183.60	+4.55	1	4097
12:02:04	183.60	183.65	183.60	+4.55	1	4096
12:02:01	183.55	183.60	183.60	+4.55	4	4095
12:02:00	183.55	183.60	183.55	+4.50	1	4091
12:01:50	183.55	183.60	183.55	+4.50	1	4090
12:01:32	183.55	183.60	183.55	+4.50	6	4089
12:01:30	183.55	183.60	183.55	+4.50	1	4083
12:01:28	183.55	183.60	183.55	+4.50	1	4082
12:01:23	183.55	183.60	183.55	+4.50	2	4081
12:01:11	183.55	183.60	183.55	+4.50	1	4079
12:01:01	183.55	183.60	183.55	+4.50	1	4078
12:00:54	183.55	183.60	183.55	+4.50	1	4077
12:00:49	183.55	183.60	183.55	+4.50	1	4076
12:00:33	183.55	183.60	183.55	+4.50	1	4075
12:00:28	183.55	183.60	183.60	+4.55	1	4074
12:00:00	183.55	183.60	183.60	+4.55	1	4073
11:59:36	183.55	183.60	183.60	+4.55	1	4072
11:58:54	183.55	183.65	183.65	+4.60	1	4071
11:58:31	183.60	183.65	183.60	+4.55	2	4070
11:58:16	183.55	183.60	183.60	+4.55	1	4068
11:58:13	183.55	183.60	183.55	+4.50	10	4067
11:58:10	183.55	183.60	183.55	+4.50	2	4057
11:57:42	183.50	183.65	183.50	+4.45	2	4055
11:56:52	183.50	183.65	183.50	+4.45	1	4053
11:56:49	183.50	183.65	183.65	+4.60	1	4052
11:56:37	183.50	183.65	183.50	+4.45	2	4051
11:56:22	183.55	183.65	183.55	+4.50	5	4049
11:56:05	183.60	183.65	183.60	+4.55	2	4044
11:55:29	183.65	183.70	183.65	+4.60	2	4042
11:55:14	183.60	183.70	183.70	+4.65	1	4040
11:54:43	183.60	183.75	183.75	+4.70	1	4039
11:54:26	183.60	183.75	183.75	+4.70	1	4038
11:54:09	183.60	183.70	183.75	+4.70	1	4037
11:54:09	183.60	183.70	183.70	+4.65	1	4036
11:53:37	183.60	183.75	183.75	+4.70	1	4035
11:53:12	183.60	183.75	183.75	+4.70	2	4034
11:52:58	183.60	183.75	183.75	+4.70	1	4032
11:52:04	183.60	183.75	183.75	+4.70	1	4031
11:52:03	183.60	183.75	183.60	+4.55	1	4030
11:51:57	183.65	183.80	183.65	+4.60	3	4029
11:51:43	183.70	183.80	183.70	+4.65	1	4026
11:51:43	183.70	183.80	183.70	+4.65	2	4025
11:51:15	183.75	183.90	183.75	+4.70	2	4023
11:50:44	183.75	183.90	183.90	+4.85	1	4021
11:49:59	183.75	183.95	183.95	+4.90	1	4020
11:49:45	183.90	183.95	183.90	+4.85	1	4019
11:49:43	183.80	183.95	183.80	+4.75	3	4018
11:49:33	183.85	183.95	183.95	+4.90	1	4015
11:49:24	183.90	183.95	183.90	+4.85	3	4014
11:49:17	183.85	183.90	183.90	+4.85	1	4011
11:48:25	183.85	183.95	183.95	+4.90	1	4010
11:48:22	183.85	183.95	183.95	+4.90	1	4009
11:48:19	183.90	183.95	183.90	+4.85	8	4008
11:48:19	183.90	183.95	183.90	+4.85	33	4000
11:48:17	183.90	183.95	183.95	+4.90	1	3967
11:48:16	183.95	184.00	183.95	+4.90	2	3966
11:48:12	183.95	184.00	184.00	+4.95	6	3964
11:47:44	183.95	184.00	184.00	+4.95	1	3958
11:47:33	183.95	184.00	183.95	+4.90	2	3957
11:47:04	183.95	184.00	184.00	+4.95	2	3955
11:46:50	183.95	184.00	183.95	+4.90	1	3953
11:46:44	183.95	184.00	184.00	+4.95	1	3952
11:46:33	183.95	184.00	184.00	+4.95	13	3951
11:46:32	183.95	184.00	183.95	+4.90	3	3938
11:45:31	183.95	184.00	184.00	+4.95	1	3935
11:45:17	183.95	184.00	183.95	+4.90	7	3934
11:44:49	184.00	184.05	184.00	+4.95	13	3927
11:44:45	184.00	184.05	184.00	+4.95	8	3914
11:44:40	184.00	184.05	184.00	+4.95	1	3906
11:44:32	184.05	184.10	184.05	+5.00	2	3905
11:43:44	184.05	184.10	184.05	+5.00	2	3903
11:43:04	184.10	184.15	184.10	+5.05	2	3901
11:42:53	184.10	184.15	184.15	+5.10	10	3899
11:42:43	184.15	184.20	184.15	+5.10	4	3889
11:42:21	184.20	184.25	184.20	+5.15	1	3885
11:42:19	184.15	184.20	184.25	+5.20	8	3884
11:42:19	184.15	184.20	184.20	+5.15	8	3876
11:42:07	184.10	184.15	184.15	+5.10	1	3868
11:41:56	184.10	184.20	184.20	+5.15	4	3867
11:41:22	184.10	184.20	184.20	+5.15	2	3863
11:41:18	184.10	184.15	184.15	+5.10	1	3861
11:41:13	184.10	184.15	184.15	+5.10	1	3860
11:41:03	184.10	184.15	184.15	+5.10	1	3859
11:39:23	184.05	184.20	184.20	+5.15	6	3858
11:39:23	184.05	184.10	184.10	+5.05	46	3852
11:39:23	184.10	184.20	184.10	+5.05	104	3806
11:39:18	184.15	184.20	184.15	+5.10	1	3702
11:38:35	184.15	184.20	184.15	+5.10	1	3701
11:38:35	184.15	184.20	184.20	+5.15	1	3700
11:38:20	184.15	184.20	184.15	+5.10	1	3699
11:38:14	184.15	184.20	184.15	+5.10	1	3698
11:38:01	184.10	184.15	184.15	+5.10	8	3697
11:37:50	184.10	184.15	184.10	+5.05	1	3689
11:37:36	184.10	184.15	184.15	+5.10	1	3688
11:37:35	184.10	184.15	184.10	+5.05	1	3687
11:37:24	184.10	184.15	184.10	+5.05	2	3686
11:37:22	184.10	184.15	184.10	+5.05	1	3684
11:37:02	184.05	184.10	184.10	+5.05	10	3683
11:37:01	184.05	184.10	184.10	+5.05	1	3673
11:36:44	184.05	184.10	184.10	+5.05	1	3672
11:36:43	184.05	184.10	184.10	+5.05	1	3671
11:36:24	184.05	184.10	184.10	+5.05	1	3670
11:36:14	184.05	184.10	184.10	+5.05	1	3669
11:35:55	184.05	184.10	184.10	+5.05	1	3668
11:35:55	184.05	184.10	184.05	+5.00	1	3667
11:35:55	184.05	184.10	184.10	+5.05	1	3666
11:35:52	184.05	184.10	184.10	+5.05	1	3665
11:35:32	184.05	184.10	184.10	+5.05	2	3664
11:35:31	184.00	184.05	184.05	+5.00	44	3662
11:34:55	184.05	184.10	184.05	+5.00	1	3618
11:34:46	184.05	184.10	184.10	+5.05	1	3617
11:34:38	184.05	184.10	184.10	+5.05	1	3616
11:34:28	184.00	184.10	184.00	+4.95	1	3615
11:34:09	184.00	184.05	184.05	+5.00	1	3614
11:34:00	184.00	184.05	184.00	+4.95	1	3613
11:33:53	184.00	184.05	184.00	+4.95	3	3612
11:33:43	183.95	184.00	184.00	+4.95	25	3609
11:33:42	183.95	184.00	183.95	+4.90	3	3584
11:33:40	183.95	184.00	184.00	+4.95	4	3581
11:33:40	183.95	184.00	184.00	+4.95	45	3577
11:33:35	183.95	184.00	183.95	+4.90	2	3532
11:33:34	183.95	184.00	183.95	+4.90	3	3530
11:33:31	183.95	184.00	183.95	+4.90	1	3527
11:33:27	183.95	184.00	183.95	+4.90	1	3526
11:33:06	183.95	184.00	183.95	+4.90	1	3525
11:33:06	183.95	184.00	183.95	+4.90	1	3524
11:33:06	183.95	184.00	183.95	+4.90	1	3523
11:33:06	183.95	184.00	183.95	+4.90	1	3522
11:33:02	183.95	184.00	183.95	+4.90	1	3521
11:33:01	183.90	183.95	183.95	+4.90	6	3520
11:33:00	183.90	183.95	183.95	+4.90	9	3514
11:32:33	183.90	183.95	183.90	+4.85	1	3505
11:32:32	183.90	183.95	183.90	+4.85	1	3504
11:32:28	183.90	183.95	183.95	+4.90	1	3503
11:32:20	183.90	183.95	183.95	+4.90	2	3502
11:32:16	183.90	183.95	183.95	+4.90	1	3500
11:32:08	183.90	183.95	183.90	+4.85	9	3499
11:32:05	183.90	183.95	183.90	+4.85	1	3490
11:32:02	183.90	183.95	183.90	+4.85	1	3489
11:31:59	183.85	183.95	183.85	+4.80	1	3488
11:31:37	183.90	183.95	183.90	+4.85	1	3487
11:31:37	183.90	183.95	183.90	+4.85	1	3486
11:31:31	183.90	183.95	183.90	+4.85	2	3485
11:31:30	183.90	183.95	183.90	+4.85	1	3483
11:31:14	183.90	183.95	183.90	+4.85	1	3482
11:31:05	183.90	183.95	183.90	+4.85	1	3481
11:30:39	183.90	183.95	183.90	+4.85	1	3480
11:30:34	183.90	183.95	183.95	+4.90	1	3479
11:30:04	183.90	183.95	183.90	+4.85	1	3478
11:30:01	183.90	183.95	183.95	+4.90	1	3477
11:30:00	183.90	183.95	183.95	+4.90	1	3476
11:28:15	183.95	184.00	183.95	+4.90	1	3475
11:27:51	183.90	183.95	183.95	+4.90	1	3474
11:27:48	183.90	183.95	183.95	+4.90	1	3473
11:27:18	183.90	183.95	183.90	+4.85	1	3472
11:27:08	183.90	183.95	183.95	+4.90	1	3471
11:27:08	183.90	183.95	183.95	+4.90	2	3470
11:27:07	183.90	183.95	183.90	+4.85	1	3468
11:26:57	183.85	183.90	183.90	+4.85	38	3467
11:26:50	183.85	183.90	183.90	+4.85	1	3429
11:26:50	183.85	183.90	183.85	+4.80	1	3428
11:26:48	183.85	183.90	183.85	+4.80	1	3427
11:26:45	183.80	183.85	183.85	+4.80	19	3426
11:26:40	183.80	183.85	183.80	+4.75	1	3407
11:26:34	183.75	183.80	183.80	+4.75	4	3406
11:26:29	183.75	183.80	183.80	+4.75	1	3402
11:26:23	183.75	183.80	183.80	+4.75	3	3401
11:25:40	183.70	183.80	183.80	+4.75	1	3398
11:25:24	183.75	183.80	183.75	+4.70	1	3397
11:24:34	183.75	183.80	183.80	+4.75	1	3396
11:24:34	183.75	183.80	183.75	+4.70	20	3395
11:24:33	183.75	183.80	183.75	+4.70	20	3375
11:24:11	183.80	183.85	183.80	+4.75	2	3355
11:24:04	183.80	183.85	183.85	+4.80	1	3353
11:23:52	183.75	183.80	183.80	+4.75	2	3352
11:23:42	183.75	183.80	183.80	+4.75	1	3350
11:23:42	183.80	183.85	183.80	+4.75	1	3349
11:23:40	183.80	183.85	183.80	+4.75	1	3348
11:23:35	183.80	183.85	183.80	+4.75	2	3347
11:23:21	183.80	183.85	183.85	+4.80	1	3345
11:23:20	183.80	183.85	183.85	+4.80	1	3344
11:23:04	183.80	183.85	183.85	+4.80	1	3343
11:22:45	183.80	183.85	183.85	+4.80	2	3342
11:22:30	183.80	183.85	183.80	+4.75	1	3340
11:22:25	183.80	183.85	183.85	+4.80	1	3339
11:22:25	183.80	183.85	183.85	+4.80	1	3338
11:22:01	183.80	183.85	183.80	+4.75	1	3337
11:22:00	183.80	183.85	183.85	+4.80	1	3336
11:21:59	183.70	183.80	183.80	+4.75	58	3335
11:21:59	183.65	183.75	183.75	+4.70	14	3277
11:21:59	183.65	183.70	183.70	+4.65	15	3263
11:21:39	183.65	183.70	183.65	+4.60	1	3248
11:21:33	183.65	183.70	183.65	+4.60	1	3247
11:21:04	183.65	183.70	183.65	+4.60	1	3246
11:20:52	183.65	183.70	183.65	+4.60	5	3245
11:20:36	183.65	183.70	183.65	+4.60	1	3240
11:20:06	183.65	183.70	183.65	+4.60	1	3239
11:19:38	183.65	183.70	183.65	+4.60	1	3238
11:19:21	183.60	183.65	183.65	+4.60	1	3237
11:18:53	183.60	183.70	183.70	+4.65	1	3236
11:18:33	183.60	183.65	183.65	+4.60	1	3235
11:18:27	183.60	183.65	183.60	+4.55	1	3234
11:17:48	183.60	183.65	183.65	+4.60	3	3233
11:17:38	183.60	183.65	183.65	+4.60	1	3230
11:17:31	183.60	183.65	183.60	+4.55	2	3229
11:17:22	183.60	183.65	183.60	+4.55	2	3227
11:17:09	183.60	183.65	183.65	+4.60	1	3225
11:16:50	183.60	183.65	183.60	+4.55	3	3224
11:16:31	183.55	183.60	183.60	+4.55	3	3221
11:15:40	183.55	183.60	183.60	+4.55	1	3218
11:14:52	183.55	183.60	183.60	+4.55	1	3217
11:14:37	183.55	183.60	183.60	+4.55	2	3216
11:14:25	183.55	183.60	183.60	+4.55	1	3214
11:13:53	183.60	183.70	183.60	+4.55	1	3213
11:13:24	183.60	183.70	183.60	+4.55	1	3212
11:12:56	183.65	183.75	183.65	+4.60	1	3211
11:12:47	183.60	183.65	183.75	+4.70	8	3210
11:12:47	183.60	183.65	183.70	+4.65	14	3202
11:12:47	183.60	183.65	183.65	+4.60	4	3188
11:12:27	183.60	183.65	183.60	+4.55	1	3184
11:11:58	183.60	183.65	183.60	+4.55	1	3183
11:11:50	183.60	183.65	183.60	+4.55	1	3182
11:11:41	183.60	183.70	183.60	+4.55	1	3181
11:11:30	183.60	183.70	183.60	+4.55	1	3180
11:11:19	183.60	183.70	183.60	+4.55	1	3179
11:11:11	183.60	183.65	183.65	+4.60	1	3178
11:11:11	183.60	183.65	183.60	+4.55	1	3177
11:11:06	183.55	183.60	183.60	+4.55	20	3176
11:09:58	183.55	183.60	183.60	+4.55	1	3156
11:09:47	183.55	183.60	183.60	+4.55	1	3155
11:08:01	183.55	183.65	183.70	+4.65	22	3154
11:08:01	183.55	183.65	183.65	+4.60	4	3132
11:07:39	183.60	183.65	183.60	+4.55	1	3128
11:07:27	183.60	183.65	183.65	+4.60	1	3127
11:07:21	183.60	183.65	183.60	+4.55	1	3126
11:07:15	183.60	183.65	183.60	+4.55	1	3125
11:07:12	183.60	183.65	183.65	+4.60	1	3124
11:07:09	183.60	183.65	183.65	+4.60	1	3123
11:06:44	183.60	183.65	183.60	+4.55	1	3122
11:06:25	183.60	183.70	183.70	+4.65	1	3121
11:05:51	183.60	183.65	183.65	+4.60	1	3120
11:05:40	183.60	183.65	183.65	+4.60	1	3119
11:05:30	183.60	183.65	183.65	+4.60	1	3118
11:04:35	183.65	183.70	183.65	+4.60	1	3117
11:03:14	183.65	183.70	183.65	+4.60	2	3116
11:02:50	183.65	183.70	183.70	+4.65	5	3114
11:02:20	183.65	183.70	183.65	+4.60	5	3109
11:02:09	183.65	183.70	183.70	+4.65	1	3104
11:02:09	183.65	183.70	183.70	+4.65	1	3103
11:02:07	183.65	183.70	183.70	+4.65	1	3102
11:01:02	183.65	183.70	183.70	+4.65	1	3101
11:00:40	183.65	183.70	183.70	+4.65	1	3100
11:00:29	183.65	183.70	183.65	+4.60	5	3099
11:00:05	183.65	183.75	183.75	+4.70	2	3094
11:00:01	183.70	183.75	183.70	+4.65	1	3092
10:59:41	183.65	183.70	183.70	+4.65	20	3091
10:59:38	183.65	183.70	183.70	+4.65	2	3071
10:59:31	183.65	183.70	183.65	+4.60	1	3069
10:59:31	183.65	183.70	183.65	+4.60	1	3068
10:59:03	183.65	183.70	183.65	+4.60	1	3067
10:58:46	183.65	183.70	183.70	+4.65	1	3066
10:58:34	183.65	183.70	183.65	+4.60	1	3065
10:58:05	183.65	183.70	183.65	+4.60	1	3064
10:58:00	183.65	183.70	183.65	+4.60	1	3063
10:57:50	183.65	183.70	183.65	+4.60	2	3062
10:57:37	183.65	183.70	183.65	+4.60	1	3060
10:57:18	183.65	183.70	183.65	+4.60	1	3059
10:57:08	183.65	183.70	183.65	+4.60	1	3058
10:56:50	183.60	183.70	183.60	+4.55	1	3057
10:56:40	183.60	183.65	183.65	+4.60	1	3056
10:56:35	183.60	183.70	183.70	+4.65	1	3055
10:56:32	183.55	183.65	183.65	+4.60	7	3054
10:55:43	183.55	183.65	183.65	+4.60	1	3047
10:55:32	183.55	183.65	183.55	+4.50	1	3046
10:55:19	183.55	183.65	183.55	+4.50	1	3045
10:54:44	183.55	183.65	183.55	+4.50	1	3044
10:54:16	183.55	183.70	183.55	+4.50	1	3043
10:54:16	183.55	183.65	183.65	+4.60	1	3042
10:54:02	183.45	183.55	183.65	+4.60	20	3041
10:54:02	183.45	183.55	183.60	+4.55	8	3021
10:54:02	183.45	183.55	183.55	+4.50	3	3013
10:53:59	183.45	183.50	183.50	+4.45	14	3010
10:53:51	183.45	183.50	183.45	+4.40	1	2996
10:53:51	183.45	183.50	183.45	+4.40	1	2995
10:53:47	183.45	183.50	183.45	+4.40	1	2994
10:53:18	183.40	183.50	183.40	+4.35	1	2993
10:53:09	183.40	183.45	183.45	+4.40	1	2992
10:53:04	183.40	183.45	183.45	+4.40	1	2991
10:52:59	183.40	183.45	183.45	+4.40	1	2990
10:52:50	183.40	183.50	183.50	+4.45	1	2989
10:52:49	183.40	183.50	183.40	+4.35	1	2988
10:52:34	183.40	183.45	183.45	+4.40	4	2987
10:52:21	183.40	183.45	183.40	+4.35	1	2983
10:52:07	183.40	183.45	183.45	+4.40	1	2982
10:52:04	183.40	183.45	183.40	+4.35	1	2981
10:51:57	183.35	183.40	183.40	+4.35	1	2980
10:51:53	183.30	183.35	183.35	+4.30	1	2979
10:51:26	183.40	183.45	183.40	+4.35	1	2978
10:51:23	183.40	183.45	183.40	+4.35	1	2977
10:50:55	183.40	183.45	183.40	+4.35	1	2976
10:50:40	183.40	183.45	183.45	+4.40	1	2975
10:50:31	183.35	183.40	183.40	+4.35	6	2974
10:50:26	183.35	183.40	183.35	+4.30	1	2968
10:50:22	183.35	183.40	183.40	+4.35	1	2967
10:50:04	183.35	183.40	183.35	+4.30	2	2966
10:50:01	183.30	183.35	183.35	+4.30	6	2964
10:49:53	183.30	183.35	183.35	+4.30	2	2958
10:49:36	183.30	183.35	183.30	+4.25	3	2956
10:49:35	183.30	183.35	183.30	+4.25	3	2953
10:49:33	183.30	183.35	183.30	+4.25	1	2950
10:49:30	183.30	183.35	183.30	+4.25	1	2949
10:49:29	183.25	183.30	183.30	+4.25	3	2948
10:49:18	183.25	183.30	183.25	+4.20	1	2945
10:49:13	183.25	183.30	183.25	+4.20	3	2944
10:49:12	183.25	183.30	183.30	+4.25	3	2941
10:48:51	183.25	183.30	183.25	+4.20	9	2938
10:48:26	183.25	183.30	183.30	+4.25	1	2929
10:47:56	183.25	183.35	183.25	+4.20	1	2928
10:47:50	183.25	183.35	183.25	+4.20	1	2927
10:47:48	183.25	183.35	183.35	+4.30	1	2926
10:47:32	183.25	183.35	183.25	+4.20	1	2925
10:45:45	183.15	183.40	183.40	+4.35	2	2924
10:45:41	183.25	183.40	183.25	+4.20	2	2922
10:45:29	183.25	183.40	183.40	+4.35	1	2920
10:45:02	183.40	183.50	183.40	+4.35	5	2919
10:45:00	183.40	183.50	183.50	+4.45	10	2914
10:45:00	183.40	183.50	183.50	+4.45	1	2904
10:45:00	183.40	183.45	183.45	+4.40	5	2903
10:45:00	183.40	183.45	183.45	+4.40	172	2898
10:44:43	183.40	183.50	183.40	+4.35	1	2726
10:44:36	183.35	183.45	183.45	+4.40	1	2725
10:44:19	183.40	183.45	183.40	+4.35	9	2724
10:44:15	183.40	183.50	183.40	+4.35	1	2715
10:44:14	183.40	183.45	183.45	+4.40	1	2714
10:43:52	183.50	183.55	183.50	+4.45	5	2713
10:43:34	183.50	183.60	183.60	+4.55	1	2708
10:43:24	183.50	183.60	183.50	+4.45	1	2707
10:43:20	183.50	183.60	183.60	+4.55	1	2706
10:43:17	183.60	183.65	183.60	+4.55	2	2705
10:42:42	183.60	183.65	183.60	+4.55	1	2703
10:42:25	183.60	183.65	183.60	+4.55	1	2702
10:42:01	183.60	183.65	183.65	+4.60	7	2701
10:40:40	183.60	183.70	183.70	+4.65	1	2694
10:40:24	183.65	183.70	183.65	+4.60	1	2693
10:40:14	183.65	183.70	183.65	+4.60	1	2692
10:40:10	183.65	183.70	183.65	+4.60	1	2691
10:40:00	183.65	183.70	183.70	+4.65	1	2690
10:39:30	183.65	183.70	183.70	+4.65	1	2689
10:38:52	183.65	183.70	183.70	+4.65	1	2688
10:38:38	183.65	183.70	183.70	+4.65	1	2687
10:37:17	183.70	183.75	183.70	+4.65	1	2686
10:36:50	183.70	183.80	183.70	+4.65	1	2685
10:36:49	183.70	183.80	183.70	+4.65	1	2684
10:36:40	183.75	183.80	183.70	+4.65	3	2683
10:36:40	183.75	183.80	183.75	+4.70	1	2680
10:36:33	183.75	183.80	183.75	+4.70	1	2679
10:36:27	183.75	183.80	183.75	+4.70	1	2678
10:36:05	183.75	183.80	183.75	+4.70	1	2677
10:36:01	183.65	183.75	183.75	+4.70	14	2676
10:35:52	183.65	183.75	183.75	+4.70	1	2662
10:35:36	183.65	183.70	183.70	+4.65	1	2661
10:35:32	183.65	183.70	183.70	+4.65	3	2660
10:35:02	183.60	183.70	183.70	+4.65	1	2657
10:34:49	183.65	183.70	183.65	+4.60	2	2656
10:34:24	183.65	183.75	183.75	+4.70	1	2654
10:34:17	183.65	183.75	183.75	+4.70	1	2653
10:34:12	183.70	183.75	183.65	+4.60	3	2652
10:34:12	183.70	183.75	183.70	+4.65	2	2649
10:33:41	183.70	183.75	183.70	+4.65	1	2647
10:33:33	183.70	183.75	183.75	+4.70	1	2646
10:33:25	183.65	183.70	183.70	+4.65	1	2645
10:33:16	183.65	183.70	183.70	+4.65	1	2644
10:33:09	183.70	183.75	183.70	+4.65	1	2643
10:32:53	183.70	183.75	183.70	+4.65	1	2642
10:32:45	183.70	183.75	183.70	+4.65	1	2641
10:32:44	183.70	183.75	183.75	+4.70	1	2640
10:32:43	183.70	183.75	183.70	+4.65	1	2639
10:32:42	183.70	183.75	183.75	+4.70	1	2638
10:32:31	183.65	183.70	183.70	+4.65	5	2637
10:32:15	183.65	183.70	183.65	+4.60	1	2632
10:32:09	183.65	183.70	183.65	+4.60	5	2631
10:31:42	183.60	183.65	183.65	+4.60	12	2626
10:31:21	183.55	183.60	183.60	+4.55	1	2614
10:30:40	183.55	183.65	183.65	+4.60	1	2613
10:30:36	183.55	183.65	183.55	+4.50	1	2612
10:30:22	183.55	183.65	183.65	+4.60	2	2611
10:30:12	183.55	183.60	183.60	+4.55	1	2609
10:29:57	183.55	183.65	183.65	+4.60	1	2608
10:29:52	183.55	183.65	183.65	+4.60	1	2607
10:29:52	183.55	183.60	183.60	+4.55	1	2606
10:29:38	183.55	183.65	183.55	+4.50	3	2605
10:29:29	183.55	183.65	183.55	+4.50	1	2602
10:29:20	183.55	183.75	183.55	+4.50	1	2601
10:29:09	183.70	183.75	183.70	+4.65	4	2600
10:28:43	183.70	183.75	183.70	+4.65	1	2596
10:28:25	183.55	183.80	183.55	+4.50	1	2595
10:28:17	183.55	183.75	183.80	+4.75	1	2594
10:28:17	183.55	183.75	183.75	+4.70	1	2593
10:27:58	183.70	183.75	183.70	+4.65	1	2592
10:27:22	183.70	183.80	183.80	+4.75	1	2591
10:27:19	183.80	183.85	183.80	+4.75	16	2590
10:27:02	183.80	183.90	183.80	+4.75	1	2574
10:26:46	183.80	184.00	183.80	+4.75	1	2573
10:26:44	183.80	183.85	183.85	+4.80	1	2572
10:26:43	183.80	183.90	183.90	+4.85	1	2571
10:26:31	183.70	183.85	183.85	+4.80	1	2570
10:26:30	183.70	183.85	183.70	+4.65	1	2569
10:26:28	183.70	183.80	183.80	+4.75	2	2568
10:26:27	183.70	183.75	183.75	+4.70	1	2566
10:26:16	183.70	183.75	183.70	+4.65	1	2565
10:26:14	183.65	183.75	183.65	+4.60	5	2564
10:26:09	183.65	183.70	183.70	+4.65	1	2559
10:26:05	183.65	183.70	183.70	+4.65	3	2558
10:26:02	183.55	183.70	183.55	+4.50	1	2555
10:26:02	183.55	183.60	183.60	+4.55	1	2554
10:26:01	183.45	183.60	183.60	+4.55	1	2553
10:26:01	183.45	183.60	183.60	+4.55	1	2552
10:25:55	183.45	183.60	183.60	+4.55	1	2551
10:25:47	183.45	183.50	183.50	+4.45	1	2550
10:25:46	183.35	183.45	183.45	+4.40	1	2549
10:25:40	183.35	183.50	183.50	+4.45	1	2548
10:25:33	183.35	183.50	183.35	+4.30	1	2547
10:25:30	183.35	183.55	183.35	+4.30	1	2546
10:25:29	183.35	183.50	183.50	+4.45	1	2545
10:25:13	183.05	183.10	183.10	+4.05	1	2544
10:25:13	183.05	183.10	183.05	+4.00	3	2543
10:25:11	182.95	183.00	183.00	+3.95	1	2540
10:25:10	182.95	183.05	183.05	+4.00	1	2539
10:25:10	182.95	183.00	183.00	+3.95	1	2538
10:25:10	182.95	183.00	182.95	+3.90	1	2537
10:25:00	182.95	183.00	183.00	+3.95	21	2536
10:24:58	182.90	182.95	182.95	+3.90	1	2515
10:24:57	182.85	182.90	182.90	+3.85	2	2514
10:24:55	182.70	182.85	182.85	+3.80	30	2512
10:24:55	182.70	182.75	182.75	+3.70	5	2482
10:24:45	182.65	182.70	182.70	+3.65	7	2477
10:24:35	182.65	182.70	182.65	+3.60	1	2470
10:24:15	182.65	182.70	182.65	+3.60	4	2469
10:24:10	182.60	182.70	182.60	+3.55	1	2465
10:24:06	182.60	182.70	182.60	+3.55	1	2464
10:24:05	182.60	182.65	182.65	+3.60	1	2463
10:24:03	182.50	182.60	182.60	+3.55	17	2462
10:24:03	182.50	182.55	182.55	+3.50	20	2445
10:23:38	182.50	182.55	182.50	+3.45	1	2425
10:23:36	182.50	182.55	182.55	+3.50	1	2424
10:23:34	182.50	182.55	182.55	+3.50	1	2423
10:23:32	182.50	182.55	182.50	+3.45	1	2422
10:23:31	182.45	182.50	182.50	+3.45	10	2421
10:23:08	182.45	182.50	182.45	+3.40	1	2411
10:23:07	182.35	182.45	182.45	+3.40	6	2410
10:23:03	182.35	182.45	182.35	+3.30	2	2404
10:23:00	182.30	182.40	182.40	+3.35	1	2402
10:22:40	182.30	182.40	182.30	+3.25	1	2401
10:21:50	182.30	182.40	182.30	+3.25	1	2400
10:21:12	182.40	182.45	182.40	+3.35	7	2399
10:21:02	182.40	182.50	182.40	+3.35	1	2392
10:21:01	182.40	182.50	182.50	+3.45	1	2391
10:20:57	182.40	182.45	182.45	+3.40	1	2390
10:20:22	182.40	182.50	182.40	+3.35	1	2389
10:20:17	182.40	182.45	182.45	+3.40	1	2388
10:20:13	182.40	182.50	182.40	+3.35	1	2387
10:20:13	182.40	182.50	182.40	+3.35	1	2386
10:20:11	182.40	182.50	182.40	+3.35	1	2385
10:20:02	182.40	182.50	182.40	+3.35	1	2384
10:19:47	182.40	182.50	182.40	+3.35	1	2383
10:19:19	182.40	182.50	182.40	+3.35	1	2382
10:19:05	182.35	182.50	182.35	+3.30	2	2381
10:19:03	182.35	182.50	182.35	+3.30	1	2379
10:19:03	182.35	182.50	182.35	+3.30	1	2378
10:19:01	182.25	182.30	182.35	+3.30	1	2377
10:19:01	182.25	182.30	182.30	+3.25	15	2376
10:18:53	182.20	182.25	182.25	+3.20	1	2361
10:18:53	182.20	182.25	182.25	+3.20	2	2360
10:18:51	182.20	182.25	182.20	+3.15	1	2358
10:18:21	182.10	182.25	182.10	+3.05	1	2357
10:18:20	182.15	182.25	182.10	+3.05	1	2356
10:18:20	182.15	182.25	182.15	+3.10	1	2355
10:18:18	182.10	182.20	182.20	+3.15	1	2354
10:18:18	182.10	182.15	182.20	+3.15	28	2353
10:18:18	182.10	182.15	182.15	+3.10	3	2325
10:18:10	182.05	182.10	182.10	+3.05	17	2322
10:18:01	182.00	182.05	182.05	+3.00	4	2305
10:17:57	182.00	182.05	182.00	+2.95	1	2301
10:17:53	182.00	182.05	182.00	+2.95	1	2300
10:17:52	182.00	182.05	182.05	+3.00	1	2299
10:17:31	181.95	182.00	182.00	+2.95	4	2298
10:17:24	181.95	182.00	181.95	+2.90	1	2294
10:17:15	181.95	182.00	181.95	+2.90	20	2293
10:16:55	181.95	182.00	181.95	+2.90	1	2273
10:16:34	181.95	182.05	182.05	+3.00	1	2272
10:16:27	182.00	182.05	182.00	+2.95	1	2271
10:16:27	182.05	182.10	182.05	+3.00	5	2270
10:15:58	182.05	182.10	182.05	+3.00	1	2265
10:15:40	182.05	182.10	182.10	+3.05	1	2264
10:15:31	181.95	182.00	182.05	+3.00	2	2263
10:15:31	181.95	182.00	182.00	+2.95	4	2261
10:15:30	181.95	182.00	181.95	+2.90	1	2257
10:15:15	181.95	182.00	182.00	+2.95	2	2256
10:15:14	181.95	182.00	182.00	+2.95	45	2254
10:15:13	181.95	182.00	182.00	+2.95	3	2209
10:15:12	181.95	182.00	182.00	+2.95	45	2206
10:15:10	181.95	182.00	182.00	+2.95	1	2161
10:15:10	181.95	182.00	182.00	+2.95	1	2160
10:15:01	181.85	181.95	181.95	+2.90	1	2159
10:14:55	181.85	181.95	181.95	+2.90	1	2158
10:14:33	181.85	181.95	181.95	+2.90	1	2157
10:14:20	181.85	181.95	182.00	+2.95	1	2156
10:14:20	181.85	181.95	181.95	+2.90	1	2155
10:14:11	181.85	181.95	181.95	+2.90	1	2154
10:13:35	181.85	181.95	181.95	+2.90	1	2153
10:13:12	181.85	182.00	182.00	+2.95	1	2152
10:13:10	181.85	181.95	181.95	+2.90	2	2151
10:12:56	181.90	181.95	181.90	+2.85	1	2149
10:12:51	181.90	181.95	181.95	+2.90	1	2148
10:12:13	181.85	181.95	181.95	+2.90	1	2147
10:12:08	181.85	181.95	181.85	+2.80	1	2146
10:12:06	181.85	181.95	181.95	+2.90	1	2145
10:11:47	181.85	181.90	181.95	+2.90	7	2144
10:11:47	181.85	181.90	181.90	+2.85	1	2137
10:11:46	181.85	181.90	181.85	+2.80	2	2136
10:11:39	181.85	181.90	181.85	+2.80	1	2134
10:11:16	181.85	181.95	181.85	+2.80	1	2133
10:11:14	181.85	181.95	181.95	+2.90	1	2132
10:11:11	181.85	181.95	181.85	+2.80	1	2131
10:11:08	181.85	181.95	181.85	+2.80	1	2130
10:10:42	181.85	181.95	181.85	+2.80	1	2129
10:10:15	181.85	181.90	181.90	+2.85	1	2128
10:10:13	181.85	181.90	181.85	+2.80	1	2127
10:09:51	181.85	181.90	181.85	+2.80	1	2126
10:09:49	181.85	181.90	181.90	+2.85	1	2125
10:09:45	181.85	181.90	181.85	+2.80	1	2124
10:09:45	181.85	181.90	181.90	+2.85	1	2123
10:09:44	181.85	181.90	181.90	+2.85	15	2122
10:09:34	181.85	181.90	181.90	+2.85	3	2107
10:09:16	181.85	181.90	181.90	+2.85	1	2104
10:09:15	181.85	181.90	181.85	+2.80	1	2103
10:09:14	181.85	181.90	181.90	+2.85	1	2102
10:09:03	181.85	181.90	181.85	+2.80	1	2101
10:09:01	181.80	181.85	181.85	+2.80	18	2100
10:08:49	181.80	181.85	181.85	+2.80	1	2082
10:08:47	181.80	181.85	181.80	+2.75	1	2081
10:08:46	181.80	181.85	181.85	+2.80	1	2080
10:08:35	181.80	181.85	181.80	+2.75	5	2079
10:08:33	181.80	181.85	181.85	+2.80	1	2074
10:08:32	181.80	181.85	181.80	+2.75	1	2073
10:08:31	181.75	181.80	181.80	+2.75	17	2072
10:08:19	181.70	181.80	181.70	+2.65	1	2055
10:08:17	181.70	181.75	181.75	+2.70	6	2054
10:08:17	181.70	181.75	181.75	+2.70	1	2048
10:07:50	181.70	181.75	181.70	+2.65	1	2047
10:07:38	181.70	181.75	181.75	+2.70	1	2046
10:07:21	181.70	181.75	181.70	+2.65	1	2045
10:07:18	181.70	181.75	181.75	+2.70	1	2044
10:07:16	181.70	181.75	181.75	+2.70	10	2043
10:06:54	181.70	181.75	181.75	+2.70	1	2033
10:06:54	181.70	181.75	181.70	+2.65	4	2032
10:06:52	181.70	181.75	181.70	+2.65	1	2028
10:06:50	181.70	181.75	181.70	+2.65	1	2027
10:06:49	181.70	181.75	181.70	+2.65	1	2026
10:06:24	181.70	181.75	181.70	+2.65	1	2025
10:06:19	181.70	181.75	181.75	+2.70	1	2024
10:06:13	181.70	181.75	181.70	+2.65	1	2023
10:06:06	181.70	181.75	181.70	+2.65	1	2022
10:05:55	181.70	181.80	181.70	+2.65	1	2021
10:05:40	181.70	181.80	181.80	+2.75	1	2020
10:05:26	181.70	181.80	181.70	+2.65	1	2019
10:05:20	181.70	181.80	181.80	+2.75	1	2018
10:04:58	181.70	181.80	181.70	+2.65	1	2017
10:04:57	181.70	181.75	181.75	+2.70	1	2016
10:04:41	181.70	181.80	181.70	+2.65	1	2015
10:04:29	181.70	181.80	181.70	+2.65	5	2014
10:04:28	181.70	181.80	181.70	+2.65	1	2009
10:04:21	181.70	181.75	181.75	+2.70	1	2008
10:04:20	181.70	181.75	181.75	+2.70	2	2007
10:04:09	181.65	181.70	181.70	+2.65	1	2005
10:04:00	181.65	181.70	181.65	+2.60	1	2004
10:03:42	181.65	181.70	181.65	+2.60	5	2003
10:03:32	181.65	181.70	181.65	+2.60	1	1998
10:03:30	181.65	181.70	181.70	+2.65	1	1997
10:03:29	181.65	181.70	181.65	+2.60	2	1996
10:03:22	181.65	181.70	181.70	+2.65	1	1994
10:03:21	181.65	181.70	181.65	+2.60	5	1993
10:03:19	181.60	181.65	181.65	+2.60	29	1988
10:03:11	181.60	181.65	181.65	+2.60	1	1959
10:03:11	181.60	181.65	181.60	+2.55	1	1958
10:02:38	181.60	181.65	181.60	+2.55	1	1957
10:02:26	181.60	181.65	181.60	+2.55	3	1956
10:02:23	181.60	181.65	181.65	+2.60	1	1953
10:02:23	181.60	181.65	181.65	+2.60	1	1952
10:02:19	181.55	181.60	181.60	+2.55	11	1951
10:02:13	181.55	181.60	181.55	+2.50	2	1940
10:02:08	181.55	181.60	181.60	+2.55	1	1938
10:01:43	181.55	181.60	181.55	+2.50	1	1937
10:01:34	181.55	181.60	181.55	+2.50	1	1936
10:01:24	181.55	181.60	181.60	+2.55	1	1935
10:01:02	181.55	181.60	181.60	+2.55	1	1934
10:00:49	181.55	181.60	181.55	+2.50	2	1933
10:00:42	181.55	181.60	181.55	+2.50	1	1931
10:00:40	181.55	181.60	181.60	+2.55	1	1930
10:00:40	181.55	181.60	181.60	+2.55	1	1929
10:00:25	181.55	181.60	181.60	+2.55	1	1928
10:00:25	181.55	181.60	181.55	+2.50	1	1927
10:00:25	181.55	181.60	181.60	+2.55	1	1926
10:00:23	181.50	181.55	181.55	+2.50	9	1925
10:00:23	181.50	181.55	181.55	+2.50	31	1916
09:59:43	181.50	181.55	181.55	+2.50	1	1885
09:59:34	181.50	181.55	181.55	+2.50	1	1884
09:59:26	181.50	181.60	181.60	+2.55	1	1883
09:58:49	181.50	181.65	181.65	+2.60	1	1882
09:58:43	181.50	181.65	181.65	+2.60	1	1881
09:58:43	181.50	181.65	181.65	+2.60	1	1880
09:58:27	181.50	181.65	181.65	+2.60	1	1879
09:58:20	181.50	181.55	181.60	+2.55	3	1878
09:58:20	181.50	181.55	181.55	+2.50	3	1875
09:58:17	181.55	181.60	181.55	+2.50	2	1872
09:57:59	181.60	181.65	181.60	+2.55	2	1870
09:57:43	181.60	181.65	181.60	+2.55	2	1868
09:57:35	181.60	181.65	181.60	+2.55	1	1866
09:57:30	181.60	181.65	181.60	+2.55	1	1865
09:57:28	181.60	181.65	181.65	+2.60	1	1864
09:57:10	181.60	181.65	181.60	+2.55	1	1863
09:57:07	181.60	181.65	181.65	+2.60	1	1862
09:56:58	181.60	181.65	181.65	+2.60	5	1861
09:56:29	181.60	181.65	181.65	+2.60	1	1856
09:56:26	181.60	181.65	181.65	+2.60	1	1855
09:55:36	181.65	181.75	181.65	+2.60	2	1854
09:55:34	181.70	181.75	181.70	+2.65	5	1852
09:55:30	181.70	181.75	181.75	+2.70	1	1847
09:55:24	181.75	181.80	181.75	+2.70	1	1846
09:55:17	181.75	181.80	181.75	+2.70	1	1845
09:54:35	181.75	181.80	181.75	+2.70	1	1844
09:54:31	181.75	181.80	181.80	+2.75	1	1843
09:54:24	181.75	181.80	181.80	+2.75	1	1842
09:53:46	181.80	181.90	181.80	+2.75	4	1841
09:53:46	181.85	181.90	181.85	+2.80	6	1837
09:53:32	181.85	181.90	181.90	+2.85	1	1831
09:53:27	181.85	181.90	181.90	+2.85	1	1830
09:53:07	181.85	181.90	181.90	+2.85	1	1829
09:52:54	181.85	181.90	181.90	+2.85	3	1828
09:52:33	181.85	181.90	181.90	+2.85	1	1825
09:52:17	181.85	181.90	181.90	+2.85	1	1824
09:51:34	181.85	181.90	181.90	+2.85	1	1823
09:51:26	181.85	181.90	181.90	+2.85	1	1822
09:51:14	181.80	181.85	181.85	+2.80	1	1821
09:51:00	181.85	181.90	181.85	+2.80	1	1820
09:50:58	181.85	181.90	181.85	+2.80	3	1819
09:50:56	181.80	181.85	181.85	+2.80	1	1816
09:50:47	181.80	181.85	181.85	+2.80	7	1815
09:50:40	181.80	181.85	181.85	+2.80	1	1808
09:50:36	181.80	181.85	181.80	+2.75	1	1807
09:50:35	181.80	181.85	181.85	+2.80	1	1806
09:50:26	181.80	181.85	181.85	+2.80	1	1805
09:50:10	181.80	181.85	181.85	+2.80	1	1804
09:50:08	181.80	181.85	181.80	+2.75	1	1803
09:50:00	181.80	181.85	181.85	+2.80	1	1802
09:49:56	181.75	181.80	181.80	+2.75	1	1801
09:49:45	181.80	181.85	181.80	+2.75	1	1800
09:49:38	181.75	181.85	181.75	+2.70	1	1799
09:49:36	181.75	181.85	181.85	+2.80	1	1798
09:49:10	181.80	181.85	181.80	+2.75	1	1797
09:49:08	181.80	181.85	181.85	+2.80	1	1796
09:49:08	181.80	181.85	181.85	+2.80	1	1795
09:49:08	181.80	181.85	181.80	+2.75	1	1794
09:49:01	181.70	181.80	181.80	+2.75	24	1793
09:48:41	181.75	181.80	181.75	+2.70	1	1769
09:48:37	181.70	181.80	181.80	+2.75	1	1768
09:48:36	181.75	181.80	181.75	+2.70	1	1767
09:48:32	181.70	181.75	181.75	+2.70	2	1766
09:48:28	181.70	181.75	181.70	+2.65	1	1764
09:48:21	181.70	181.75	181.75	+2.70	1	1763
09:47:43	181.75	181.80	181.75	+2.70	1	1762
09:47:38	181.70	181.75	181.75	+2.70	2	1761
09:47:38	181.70	181.75	181.75	+2.70	1	1759
09:47:18	181.70	181.75	181.75	+2.70	1	1758
09:47:02	181.70	181.75	181.70	+2.65	1	1757
09:46:50	181.70	181.75	181.70	+2.65	1	1756
09:46:39	181.70	181.80	181.80	+2.75	1	1755
09:46:36	181.70	181.80	181.80	+2.75	1	1754
09:46:29	181.70	181.80	181.80	+2.75	1	1753
09:46:28	181.70	181.80	181.70	+2.65	1	1752
09:45:40	181.65	181.80	181.80	+2.75	1	1751
09:45:34	181.80	181.85	181.80	+2.75	3	1750
09:45:28	181.80	181.85	181.85	+2.80	1	1747
09:45:26	181.80	181.85	181.80	+2.75	5	1746
09:45:13	181.80	181.85	181.80	+2.75	3	1741
09:45:08	181.80	181.85	181.80	+2.75	1	1738
09:45:01	181.70	181.80	181.80	+2.75	5	1737
09:44:52	181.75	181.80	181.80	+2.75	1	1732
09:44:51	181.75	181.80	181.75	+2.70	1	1731
09:44:41	181.75	181.80	181.80	+2.75	1	1730
09:44:40	181.75	181.80	181.75	+2.70	6	1729
09:44:31	181.65	181.75	181.75	+2.70	6	1723
09:44:24	181.65	181.70	181.70	+2.65	1	1717
09:44:23	181.65	181.70	181.70	+2.65	1	1716
09:44:19	181.70	181.75	181.70	+2.65	1	1715
09:44:02	181.70	181.75	181.70	+2.65	1	1714
09:43:55	181.70	181.75	181.70	+2.65	1	1713
09:43:42	181.65	181.70	181.70	+2.65	1	1712
09:43:42	181.65	181.70	181.70	+2.65	1	1711
09:43:40	181.65	181.70	181.70	+2.65	1	1710
09:43:26	181.60	181.65	181.65	+2.60	3	1709
09:43:26	181.60	181.65	181.60	+2.55	1	1706
09:43:25	181.60	181.65	181.60	+2.55	1	1705
09:43:12	181.60	181.65	181.60	+2.55	2	1704
09:43:05	181.60	181.65	181.60	+2.55	1	1702
09:43:01	181.50	181.55	181.60	+2.55	5	1701
09:43:01	181.50	181.55	181.55	+2.50	3	1696
09:43:00	181.50	181.55	181.50	+2.45	1	1693
09:42:57	181.50	181.55	181.55	+2.50	2	1692
09:42:57	181.50	181.55	181.55	+2.50	1	1690
09:42:57	181.50	181.55	181.50	+2.45	1	1689
09:42:44	181.35	181.50	181.50	+2.45	7	1688
09:42:44	181.35	181.45	181.50	+2.45	30	1681
09:42:44	181.35	181.45	181.45	+2.40	1	1651
09:42:44	181.35	181.45	181.45	+2.40	1	1650
09:42:29	181.35	181.45	181.35	+2.30	1	1649
09:42:22	181.35	181.45	181.35	+2.30	1	1648
09:42:17	181.40	181.50	181.35	+2.30	1	1647
09:42:17	181.40	181.50	181.40	+2.35	1	1646
09:42:08	181.35	181.40	181.50	+2.45	7	1645
09:42:08	181.35	181.40	181.45	+2.40	2	1638
09:42:08	181.35	181.40	181.40	+2.35	22	1636
09:42:01	181.25	181.35	181.35	+2.30	1	1614
09:42:01	181.30	181.35	181.35	+2.30	1	1613
09:42:01	181.30	181.35	181.30	+2.25	1	1612
09:41:46	181.30	181.35	181.35	+2.30	1	1611
09:41:40	181.30	181.35	181.30	+2.25	10	1610
09:41:32	181.30	181.35	181.30	+2.25	1	1600
09:41:31	181.25	181.30	181.30	+2.25	5	1599
09:41:00	181.20	181.30	181.30	+2.25	1	1594
09:40:48	181.15	181.30	181.30	+2.25	1	1593
09:40:43	181.15	181.25	181.25	+2.20	1	1592
09:40:40	181.15	181.25	181.25	+2.20	1	1591
09:39:50	181.15	181.25	181.25	+2.20	1	1590
09:39:38	181.20	181.25	181.20	+2.15	1	1589
09:39:10	181.15	181.25	181.15	+2.10	1	1588
09:38:52	181.15	181.25	181.25	+2.20	1	1587
09:38:41	181.20	181.25	181.20	+2.15	1	1586
09:38:34	181.25	181.30	181.25	+2.20	3	1585
09:38:26	181.25	181.30	181.30	+2.25	1	1582
09:38:12	181.25	181.30	181.25	+2.20	1	1581
09:38:04	181.25	181.30	181.25	+2.20	1	1580
09:37:59	181.25	181.30	181.30	+2.25	1	1579
09:37:54	181.25	181.30	181.30	+2.25	1	1578
09:37:44	181.30	181.40	181.30	+2.25	1	1577
09:37:44	181.30	181.40	181.30	+2.25	1	1576
09:37:44	181.35	181.40	181.35	+2.30	1	1575
09:37:16	181.30	181.45	181.30	+2.25	1	1574
09:37:12	181.30	181.40	181.40	+2.35	1	1573
09:37:03	181.30	181.40	181.40	+2.35	1	1572
09:36:56	181.30	181.40	181.40	+2.35	1	1571
09:36:48	181.30	181.40	181.30	+2.25	1	1570
09:36:33	181.25	181.40	181.40	+2.35	1	1569
09:36:21	181.25	181.40	181.40	+2.35	1	1568
09:36:18	181.25	181.40	181.25	+2.20	1	1567
09:36:16	181.30	181.40	181.30	+2.25	1	1566
09:36:12	181.35	181.40	181.40	+2.35	1	1565
09:35:58	181.35	181.40	181.40	+2.35	1	1564
09:35:50	181.35	181.40	181.35	+2.30	1	1563
09:35:44	181.35	181.40	181.35	+2.30	1	1562
09:35:22	181.30	181.40	181.30	+2.25	1	1561
09:35:00	181.25	181.40	181.40	+2.35	1	1560
09:34:58	181.35	181.40	181.30	+2.25	3	1559
09:34:58	181.35	181.40	181.35	+2.30	14	1556
09:34:54	181.35	181.40	181.35	+2.30	1	1542
09:34:41	181.35	181.40	181.40	+2.35	1	1541
09:34:25	181.35	181.40	181.35	+2.30	1	1540
09:34:14	181.35	181.40	181.35	+2.30	1	1539
09:34:13	181.35	181.40	181.40	+2.35	1	1538
09:34:13	181.35	181.40	181.35	+2.30	1	1537
09:34:05	181.35	181.40	181.35	+2.30	5	1536
09:34:02	181.35	181.40	181.40	+2.35	1	1531
09:33:56	181.35	181.40	181.35	+2.30	1	1530
09:33:55	181.35	181.40	181.35	+2.30	3	1529
09:33:53	181.35	181.40	181.40	+2.35	1	1526
09:33:42	181.30	181.35	181.35	+2.30	12	1525
09:33:32	181.30	181.35	181.35	+2.30	1	1513
09:33:32	181.30	181.35	181.30	+2.25	3	1512
09:33:28	181.30	181.35	181.30	+2.25	1	1509
09:33:25	181.20	181.30	181.30	+2.25	13	1508
09:33:25	181.20	181.25	181.25	+2.20	6	1495
09:33:17	181.15	181.20	181.20	+2.15	4	1489
09:33:04	181.15	181.20	181.20	+2.15	1	1485
09:33:00	181.15	181.20	181.15	+2.10	1	1484
09:32:49	181.10	181.15	181.15	+2.10	2	1483
09:32:45	181.10	181.15	181.10	+2.05	3	1481
09:32:33	181.10	181.15	181.15	+2.10	15	1478
09:32:31	181.10	181.15	181.10	+2.05	2	1463
09:32:06	181.10	181.15	181.15	+2.10	1	1461
09:32:05	181.10	181.15	181.15	+2.10	1	1460
09:32:03	181.00	181.10	181.10	+2.05	1	1459
09:31:50	181.05	181.15	181.05	+2.00	1	1458
09:31:43	181.10	181.15	181.10	+2.05	6	1457
09:31:30	181.10	181.15	181.15	+2.10	1	1451
09:31:20	181.10	181.15	181.15	+2.10	1	1450
09:31:08	181.10	181.15	181.15	+2.10	1	1449
09:31:04	181.10	181.15	181.15	+2.10	1	1448
09:30:54	181.10	181.15	181.10	+2.05	1	1447
09:30:51	181.10	181.15	181.15	+2.10	1	1446
09:30:40	181.00	181.15	181.15	+2.10	1	1445
09:30:25	181.00	181.10	181.10	+2.05	1	1444
09:30:10	181.10	181.15	181.15	+2.10	1	1443
09:30:10	181.10	181.15	181.10	+2.05	1	1442
09:30:09	181.10	181.15	181.10	+2.05	1	1441
09:30:00	181.00	181.10	181.10	+2.05	1	1440
09:29:56	181.00	181.10	181.10	+2.05	1	1439
09:29:49	181.00	181.05	181.05	+2.00	1	1438
09:29:44	181.00	181.10	181.10	+2.05	1	1437
09:29:37	181.00	181.10	181.10	+2.05	1	1436
09:29:35	181.00	181.10	181.10	+2.05	1	1435
09:29:31	181.00	181.10	181.10	+2.05	1	1434
09:29:26	181.00	181.10	181.10	+2.05	1	1433
09:29:16	181.00	181.10	181.10	+2.05	1	1432
09:29:06	181.00	181.10	181.00	+1.95	1	1431
09:28:15	181.10	181.20	181.10	+2.05	1	1430
09:27:55	181.20	181.25	181.20	+2.15	1	1429
09:27:43	181.20	181.25	181.20	+2.15	1	1428
09:27:37	181.20	181.25	181.25	+2.20	1	1427
09:27:28	181.20	181.25	181.25	+2.20	1	1426
09:27:27	181.25	181.30	181.25	+2.20	11	1425
09:26:53	181.25	181.30	181.25	+2.20	1	1414
09:26:52	181.25	181.30	181.30	+2.25	1	1413
09:26:51	181.25	181.30	181.25	+2.20	2	1412
09:26:48	181.25	181.30	181.25	+2.20	5	1410
09:26:36	181.25	181.30	181.25	+2.20	1	1405
09:26:06	181.25	181.30	181.25	+2.20	1	1404
09:25:48	181.25	181.30	181.25	+2.20	4	1403
09:25:44	181.25	181.30	181.30	+2.25	1	1399
09:25:40	181.25	181.30	181.30	+2.25	1	1398
09:25:29	181.25	181.30	181.30	+2.25	1	1397
09:25:18	181.25	181.30	181.30	+2.25	1	1396
09:24:49	181.25	181.30	181.30	+2.25	1	1395
09:24:25	181.25	181.30	181.30	+2.25	2	1394
09:24:18	181.25	181.30	181.30	+2.25	1	1392
09:23:49	181.25	181.30	181.30	+2.25	1	1391
09:23:48	181.25	181.35	181.25	+2.20	1	1390
09:23:38	181.30	181.35	181.30	+2.25	1	1389
09:23:34	181.30	181.35	181.30	+2.25	1	1388
09:23:23	181.30	181.35	181.30	+2.25	1	1387
09:23:19	181.20	181.30	181.30	+2.25	4	1386
09:23:10	181.20	181.30	181.30	+2.25	1	1382
09:22:53	181.20	181.25	181.25	+2.20	1	1381
09:22:52	181.20	181.25	181.25	+2.20	1	1380
09:22:52	181.20	181.25	181.20	+2.15	1	1379
09:22:40	181.20	181.25	181.20	+2.15	2	1378
09:22:31	181.15	181.20	181.20	+2.15	7	1376
09:22:30	181.15	181.20	181.15	+2.10	2	1369
09:22:28	181.10	181.15	181.15	+2.10	8	1367
09:22:24	181.05	181.10	181.10	+2.05	1	1359
09:22:16	181.05	181.10	181.10	+2.05	1	1358
09:21:49	181.05	181.10	181.10	+2.05	1	1357
09:21:30	181.00	181.10	181.10	+2.05	10	1356
09:21:30	181.00	181.05	181.05	+2.00	3	1346
09:21:29	181.00	181.05	181.05	+2.00	1	1343
09:21:28	181.00	181.05	181.00	+1.95	5	1342
09:21:20	180.95	181.00	181.00	+1.95	31	1337
09:21:17	180.95	181.00	181.00	+1.95	26	1306
09:21:08	180.95	181.00	181.00	+1.95	1	1280
09:20:48	180.95	181.00	181.00	+1.95	2	1279
09:20:27	180.90	181.00	180.90	+1.85	1	1277
09:20:20	180.95	181.00	180.95	+1.90	1	1276
09:20:19	180.95	181.00	180.95	+1.90	1	1275
09:20:04	180.90	180.95	180.95	+1.90	8	1274
09:19:56	180.90	180.95	180.95	+1.90	1	1266
09:19:56	180.90	180.95	180.95	+1.90	1	1265
09:19:47	180.90	180.95	180.95	+1.90	1	1264
09:19:32	180.90	180.95	180.95	+1.90	1	1263
09:19:07	180.90	180.95	180.90	+1.85	2	1262
09:19:02	180.90	180.95	180.95	+1.90	1	1260
09:18:42	180.85	180.95	180.95	+1.90	1	1259
09:18:32	180.85	180.90	180.90	+1.85	8	1258
09:18:30	180.85	180.90	180.90	+1.85	1	1250
09:18:29	180.85	180.90	180.90	+1.85	1	1249
09:18:27	180.85	180.90	180.90	+1.85	1	1248
09:18:15	180.85	180.90	180.90	+1.85	1	1247
09:18:05	180.85	180.90	180.90	+1.85	2	1246
09:18:03	180.85	180.90	180.90	+1.85	1	1244
09:17:55	180.90	180.95	180.90	+1.85	1	1243
09:17:22	180.90	180.95	180.90	+1.85	2	1242
09:17:21	180.90	180.95	180.95	+1.90	1	1240
09:16:51	180.95	181.00	180.95	+1.90	1	1239
09:16:50	180.95	181.00	180.95	+1.90	1	1238
09:16:50	180.95	181.00	180.95	+1.90	1	1237
09:16:49	180.95	181.00	181.00	+1.95	1	1236
09:16:01	180.80	180.95	180.95	+1.90	10	1235
09:15:48	180.75	180.95	180.75	+1.70	1	1225
09:15:46	180.70	180.90	180.90	+1.85	7	1224
09:15:44	180.70	180.90	180.70	+1.65	1	1217
09:15:42	180.70	180.85	180.85	+1.80	51	1216
09:15:42	180.70	180.85	180.85	+1.80	100	1165
09:15:42	180.70	180.80	180.80	+1.75	30	1065
09:15:40	180.70	180.75	180.75	+1.70	17	1035
09:15:40	180.70	180.75	180.75	+1.70	1	1018
09:15:23	180.70	180.75	180.70	+1.65	4	1017
09:15:21	180.65	180.70	180.70	+1.65	7	1013
09:15:16	180.70	180.75	180.70	+1.65	5	1006
09:15:15	180.70	180.75	180.75	+1.70	1	1001
09:15:15	180.70	180.75	180.75	+1.70	1	1000
09:15:02	180.70	180.75	180.70	+1.65	1	999
09:14:39	180.75	180.80	180.75	+1.70	2	998
09:14:25	180.70	180.80	180.80	+1.75	2	996
09:14:14	180.65	180.75	180.75	+1.70	1	994
09:13:50	180.65	180.80	180.65	+1.60	1	993
09:13:27	180.60	180.65	180.65	+1.60	1	992
09:13:04	180.65	180.80	180.65	+1.60	1	991
09:12:49	180.60	180.65	180.65	+1.60	1	990
09:12:48	180.80	180.85	180.80	+1.75	2	989
09:12:48	180.60	180.65	180.80	+1.75	1	987
09:12:48	180.60	180.65	180.65	+1.60	1	986
09:12:41	180.60	180.65	180.65	+1.60	1	985
09:12:33	180.60	180.85	180.85	+1.80	2	984
09:12:20	180.80	180.85	180.80	+1.75	1	982
09:12:08	180.65	180.85	180.65	+1.60	2	981
09:12:05	180.65	180.85	180.85	+1.80	1	979
09:12:05	180.65	180.85	180.65	+1.60	1	978
09:11:39	180.65	180.85	180.65	+1.60	1	977
09:11:34	180.70	180.85	180.70	+1.65	1	976
09:11:34	180.70	180.75	180.75	+1.70	36	975
09:11:29	180.65	180.70	180.70	+1.65	2	939
09:11:20	180.60	180.70	180.70	+1.65	5	937
09:11:15	180.60	180.65	180.65	+1.60	10	932
09:10:45	180.60	180.65	180.65	+1.60	1	922
09:10:24	180.60	180.65	180.65	+1.60	1	921
09:10:21	180.60	180.65	180.65	+1.60	1	920
09:10:16	180.60	180.65	180.65	+1.60	1	919
09:09:57	180.60	180.85	180.85	+1.80	1	918
09:09:50	180.75	180.95	180.75	+1.70	29	917
09:09:50	180.90	180.95	180.90	+1.85	1	888
09:09:50	180.90	180.95	180.90	+1.85	2	887
09:09:47	180.90	180.95	180.95	+1.90	1	885
09:09:38	180.90	180.95	180.90	+1.85	1	884
09:09:37	180.75	180.90	180.90	+1.85	1	883
09:09:30	180.75	180.90	180.90	+1.85	2	882
09:09:26	180.85	180.90	180.85	+1.80	1	880
09:09:16	180.85	180.95	180.85	+1.80	1	879
09:09:15	180.85	180.95	180.85	+1.80	8	878
09:09:09	180.90	180.95	180.90	+1.85	1	870
09:08:59	180.85	180.90	180.90	+1.85	1	869
09:08:59	180.90	180.95	180.90	+1.85	6	868
09:08:48	180.90	180.95	180.95	+1.90	1	862
09:08:48	180.90	180.95	180.95	+1.90	1	861
09:08:26	180.85	180.95	180.85	+1.80	1	860
09:08:05	180.90	180.95	180.95	+1.90	1	859
09:08:05	180.90	180.95	180.95	+1.90	1	858
09:08:05	180.90	180.95	180.95	+1.90	1	857
09:07:55	180.90	180.95	180.95	+1.90	2	856
09:07:19	180.85	180.95	180.95	+1.90	2	854
09:07:16	180.90	180.95	180.90	+1.85	1	852
09:07:10	180.90	180.95	180.95	+1.90	3	851
09:06:58	180.85	180.95	180.95	+1.90	1	848
09:06:35	180.90	180.95	180.95	+1.90	1	847
09:06:35	180.90	180.95	180.95	+1.90	1	846
09:06:35	180.90	180.95	180.95	+1.90	1	845
09:06:28	180.90	180.95	180.95	+1.90	5	844
09:06:00	180.90	180.95	180.95	+1.90	2	839
09:05:41	180.65	180.95	180.95	+1.90	2	837
09:05:41	180.65	180.90	180.90	+1.85	67	835
09:05:40	180.65	180.90	180.90	+1.85	1	768
09:05:32	180.60	180.85	180.85	+1.80	55	767
09:05:26	180.95	181.00	180.95	+1.90	1	712
09:05:19	180.60	181.00	181.00	+1.95	1	711
09:05:15	180.60	180.90	180.95	+1.90	51	710
09:05:15	180.60	180.90	180.90	+1.85	10	659
09:05:15	180.60	180.90	180.90	+1.85	10	649
09:05:14	180.55	180.90	180.90	+1.85	10	639
09:05:14	180.55	180.90	180.90	+1.85	10	629
09:05:13	180.55	180.90	180.90	+1.85	10	619
09:05:13	180.55	180.90	180.90	+1.85	20	609
09:05:12	180.55	180.85	180.85	+1.80	19	589
09:05:11	180.55	180.75	180.80	+1.75	44	570
09:05:11	180.55	180.75	180.75	+1.70	19	526
09:05:10	180.55	180.80	180.80	+1.75	1	507
09:05:09	180.55	180.75	180.75	+1.70	57	506
09:05:08	180.55	180.70	180.70	+1.65	19	449
09:05:02	180.55	180.70	180.55	+1.50	1	430
09:05:01	180.55	180.60	180.60	+1.55	3	429
09:04:59	180.50	180.60	180.65	+1.60	67	426
09:04:59	180.50	180.60	180.60	+1.55	2	359
09:04:32	180.30	180.50	180.50	+1.45	1	357
09:04:30	180.35	180.60	180.60	+1.55	1	356
09:04:30	180.30	180.50	180.50	+1.45	4	355
09:04:29	180.30	180.50	180.50	+1.45	1	351
09:04:29	180.55	180.60	180.50	+1.45	3	350
09:04:29	180.55	180.60	180.55	+1.50	2	347
09:04:26	180.55	180.60	180.60	+1.55	5	345
09:04:16	180.30	180.50	180.50	+1.45	3	340
09:04:09	180.30	180.50	180.50	+1.45	1	337
09:04:06	180.30	180.50	180.50	+1.45	3	336
09:04:00	180.30	180.55	180.55	+1.50	19	333
09:03:56	180.30	180.50	180.50	+1.45	4	314
09:03:56	180.30	180.40	180.40	+1.35	3	310
09:03:53	180.25	180.40	180.40	+1.35	1	307
09:03:49	180.25	180.45	180.45	+1.40	10	306
09:03:44	180.25	180.40	180.40	+1.35	4	296
09:03:39	180.25	180.40	180.25	+1.20	1	292
09:03:35	180.20	180.25	180.25	+1.20	3	291
09:03:29	180.20	180.30	180.30	+1.25	2	288
09:03:29	180.30	180.40	180.30	+1.25	1	286
09:03:13	180.25	180.45	180.25	+1.20	1	285
09:03:12	180.25	180.45	180.25	+1.20	1	284
09:03:10	180.30	180.40	180.40	+1.35	2	283
09:03:05	180.30	180.50	180.30	+1.25	3	281
09:03:00	180.30	180.40	180.40	+1.35	1	278
09:02:52	180.30	180.40	180.40	+1.35	1	277
09:02:49	180.30	180.45	180.45	+1.40	30	276
09:02:49	180.30	180.45	180.45	+1.40	1	246
09:02:46	180.30	180.45	180.45	+1.40	3	245
09:02:45	180.45	180.50	180.30	+1.25	37	242
09:02:45	180.45	180.50	180.40	+1.35	1	205
09:02:45	180.45	180.50	180.45	+1.40	2	204
09:02:40	180.45	180.50	180.45	+1.40	1	202
09:02:38	180.30	180.40	180.40	+1.35	1	201
09:02:37	180.30	180.45	180.45	+1.40	50	200
09:02:32	180.30	180.45	180.45	+1.40	1	150
09:02:31	180.30	180.45	180.30	+1.25	1	149
09:02:31	180.30	180.45	180.30	+1.25	2	148
09:02:17	180.20	180.25	180.25	+1.20	1	146
09:02:10	179.90	180.20	180.20	+1.15	1	145
09:02:06	179.90	180.05	180.20	+1.15	47	144
09:02:06	179.90	180.05	180.15	+1.10	1	97
09:02:06	179.90	180.05	180.10	+1.05	1	96
09:02:06	179.90	180.05	180.05	+1.00	1	95
09:02:05	179.90	180.00	180.00	+0.95	11	94
09:02:05	179.85	179.90	179.95	+0.90	7	83
09:02:05	179.85	179.90	179.90	+0.85	11	76
09:02:05	--	--	179.90	+0.85	65	65

　

其他人也逛...

ASUS ROG Strix XG32UCWMG 雙模電競螢幕(32型/4K/240Hz/0.03ms/OLED/HDMI2.1/Type-C)

PChome 購物儲值100,000元

Google TV Streamer (4K)

Dyson WashG1 雙驅四刷無線洗地機

GARMIN VENU 4 45mm

DJI OSMO POCKET 3 全能套裝

MacBook Air 13 M4 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

【NWT 威技】一級能效WiFi智能26L除濕機WDH-26ED

American Explorer 美國探險家 20吋/25吋/29吋美國探險家 DM7/C35/M22-YKK 行李箱旅行箱

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

【小米】紅米 Redmi Pad SE 8.7 4GB/128GB

Apple iPhone 17 Pro Max (512G)

家樂福5075元好禮即享券(餘額型)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

【法國皇家】泌尿道保健成貓UC33 10KG

南電2025年每股賺3.01元擬配息2元

華爾街日報：蘋果藉協助台積電...

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU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

‧【台股盤中】台積電領軍大漲近...
‧大立光去年每股賺159元下半年...
‧融程電2025年獲利創新高每股賺...

加密貨幣

比特幣BTC	64297.43	-3,371.00	-4.98%
以太幣ETH	1852.60	-105.54	-5.39%
瑞波幣XRP	1.36	-0.03	-2.37%
比特幣現金BCH	477.14	-93.15	-16.33%
萊特幣LTC	51.63	-1.83	-3.43%
卡達幣ADA	0.261060	-0.01	-3.80%
波場幣TRX	0.282328	-0.01	-2.81%
恆星幣XLM	0.150742	0.00	-2.70%

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。