最新中偉新材(02579.HK)與欣旺達訂固態電池戰略合作框架熱門吉利汽車(00175.HK)回購195.6萬股涉資3,314萬元

更新報價

元大台灣50正2 (00631L) ETF 上市

354.75 ▲+5.85 +1.68% 10.58億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.85	2,992	354.75	46	354.80	1	353.70	355.60	351.70	348.90

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	354.75	354.80	354.75	+5.85	4	2992
13:30:00	354.75	354.80	354.75	+5.85	36	2988
13:24:27	354.55	354.65	354.55	+5.65	1	2952
13:24:24	354.60	354.65	354.60	+5.70	1	2951
13:24:21	354.60	354.65	354.60	+5.70	1	2950
13:24:19	354.55	354.60	354.60	+5.70	1	2949
13:24:14	354.50	354.60	354.60	+5.70	2	2948
13:24:12	354.50	354.55	354.55	+5.65	1	2946
13:24:08	354.50	354.55	354.55	+5.65	1	2945
13:24:00	354.50	354.55	354.55	+5.65	3	2944
13:23:51	354.50	354.55	354.50	+5.60	2	2941
13:23:41	354.50	354.55	354.50	+5.60	1	2939
13:23:24	354.50	354.55	354.50	+5.60	1	2938
13:23:20	354.50	354.55	354.55	+5.65	1	2937
13:22:50	354.50	354.55	354.55	+5.65	1	2936
13:22:46	354.55	354.60	354.55	+5.65	5	2935
13:22:45	354.55	354.60	354.60	+5.70	1	2930
13:22:37	354.55	354.60	354.60	+5.70	1	2929
13:22:31	354.55	354.60	354.60	+5.70	6	2928
13:22:28	354.55	354.60	354.60	+5.70	1	2922
13:22:28	354.55	354.60	354.60	+5.70	1	2921
13:22:19	354.55	354.60	354.60	+5.70	1	2920
13:22:00	354.55	354.60	354.55	+5.65	1	2919
13:21:34	354.55	354.60	354.55	+5.65	1	2918
13:21:25	354.55	354.60	354.55	+5.65	1	2917
13:20:35	354.55	354.70	354.55	+5.65	1	2916
13:20:31	354.55	354.70	354.70	+5.80	2	2915
13:19:27	354.55	354.65	354.70	+5.80	3	2913
13:19:27	354.55	354.65	354.65	+5.75	1	2910
13:17:07	354.70	354.85	354.70	+5.80	1	2909
13:16:40	354.55	354.90	354.55	+5.65	1	2908
13:16:34	354.55	354.90	354.55	+5.65	2	2907
13:15:55	354.50	354.90	354.50	+5.60	1	2905
13:15:45	354.50	354.90	354.90	+6.00	1	2904
13:14:21	354.45	354.55	354.90	+6.00	3	2903
13:14:21	354.45	354.55	354.55	+5.65	1	2900
13:14:19	354.45	354.50	354.50	+5.60	1	2899
13:13:49	354.45	354.50	354.50	+5.60	3	2898
13:13:41	354.50	354.55	354.50	+5.60	1	2895
13:13:28	354.50	354.55	354.50	+5.60	10	2894
13:12:53	354.50	354.55	354.50	+5.60	1	2884
13:12:30	354.55	354.90	354.55	+5.65	2	2883
13:12:15	354.55	354.60	354.60	+5.70	3	2881
13:11:39	354.55	354.60	354.60	+5.70	3	2878
13:11:26	354.60	354.90	354.95	+6.05	1	2875
13:11:26	354.60	354.90	354.90	+6.00	2	2874
13:11:17	354.55	354.60	354.60	+5.70	2	2872
13:10:57	354.75	354.90	354.60	+5.70	1	2870
13:10:57	354.75	354.90	354.75	+5.85	2	2869
13:10:26	354.90	355.00	354.90	+6.00	1	2867
13:10:16	354.90	354.95	354.95	+6.05	1	2866
13:08:50	354.90	354.95	354.95	+6.05	1	2865
13:08:35	354.90	355.00	355.00	+6.10	1	2864
13:08:21	354.90	354.95	354.95	+6.05	1	2863
13:06:27	354.75	355.05	354.75	+5.85	1	2862
13:06:21	354.70	355.00	355.00	+6.10	1	2861
13:06:19	354.80	355.05	354.80	+5.90	3	2860
13:05:45	355.00	355.05	355.00	+6.10	1	2857
13:05:03	355.10	355.15	355.10	+6.20	4	2856
13:03:29	355.05	355.15	355.05	+6.15	1	2852
13:03:02	355.00	355.10	355.10	+6.20	4	2851
13:03:02	355.00	355.05	355.05	+6.15	1	2847
13:02:15	355.00	355.10	355.00	+6.10	2	2846
13:02:06	355.00	355.10	355.00	+6.10	3	2844
13:02:06	355.00	355.05	355.05	+6.15	2	2841
13:01:25	354.90	355.00	355.00	+6.10	1	2839
13:00:34	354.95	355.05	355.05	+6.15	1	2838
13:00:30	355.00	355.05	355.05	+6.15	1	2837
13:00:24	355.00	355.05	355.05	+6.15	1	2836
12:59:47	354.85	355.00	355.00	+6.10	42	2835
12:59:47	354.85	354.95	354.95	+6.05	6	2793
12:59:47	354.85	354.90	354.90	+6.00	1	2787
12:59:03	354.85	354.90	354.90	+6.00	1	2786
12:57:11	354.95	355.00	354.95	+6.05	3	2785
12:56:55	354.95	355.00	354.95	+6.05	1	2782
12:56:38	354.95	355.00	354.95	+6.05	2	2781
12:56:26	354.85	354.95	354.95	+6.05	1	2779
12:55:25	354.80	354.95	354.95	+6.05	2	2778
12:54:09	354.90	355.00	354.90	+6.00	1	2776
12:54:09	354.90	355.00	355.00	+6.10	1	2775
12:53:34	354.80	354.90	354.90	+6.00	8	2774
12:53:33	354.80	354.85	354.85	+5.95	5	2766
12:52:40	354.80	354.85	354.80	+5.90	1	2761
12:52:31	354.75	354.80	354.80	+5.90	5	2760
12:52:28	354.75	354.80	354.75	+5.85	1	2755
12:52:26	354.75	354.80	354.75	+5.85	1	2754
12:52:24	354.70	354.75	354.75	+5.85	1	2753
12:52:16	354.70	354.80	354.70	+5.80	1	2752
12:51:57	354.65	354.70	354.70	+5.80	13	2751
12:51:21	354.60	354.70	354.60	+5.70	1	2738
12:51:04	354.65	354.70	354.65	+5.75	2	2737
12:49:40	354.60	354.65	354.65	+5.75	1	2735
12:48:26	354.50	354.60	354.60	+5.70	4	2734
12:47:17	354.55	354.60	354.60	+5.70	4	2730
12:47:12	354.55	354.60	354.60	+5.70	1	2726
12:47:12	354.50	354.55	354.55	+5.65	9	2725
12:46:47	354.50	354.55	354.50	+5.60	1	2716
12:45:59	354.55	354.60	354.55	+5.65	5	2715
12:45:33	354.55	354.60	354.55	+5.65	1	2710
12:42:56	354.60	354.70	354.60	+5.70	8	2709
12:42:09	354.55	354.70	354.55	+5.65	1	2701
12:40:14	354.55	354.70	354.70	+5.80	2	2700
12:39:28	354.60	354.70	354.70	+5.80	7	2698
12:38:11	354.55	354.65	354.70	+5.80	6	2691
12:38:11	354.55	354.65	354.65	+5.75	4	2685
12:38:03	354.55	354.60	354.60	+5.70	11	2681
12:37:55	354.55	354.60	354.55	+5.65	1	2670
12:37:30	354.50	354.60	354.50	+5.60	5	2669
12:37:17	354.50	354.60	354.50	+5.60	2	2664
12:36:41	354.50	354.60	354.50	+5.60	1	2662
12:35:40	354.50	354.60	354.50	+5.60	10	2661
12:35:00	354.55	354.60	354.55	+5.65	2	2651
12:33:26	354.50	354.60	354.50	+5.60	1	2649
12:32:25	354.50	354.65	354.50	+5.60	1	2648
12:31:56	354.50	354.65	354.50	+5.60	5	2647
12:31:55	354.35	354.50	354.50	+5.60	2	2642
12:31:10	354.35	354.50	354.50	+5.60	1	2640
12:28:48	354.45	354.50	354.50	+5.60	7	2639
12:28:33	354.40	354.45	354.45	+5.55	2	2632
12:28:06	354.35	354.40	354.40	+5.50	5	2630
12:27:15	354.35	354.40	354.40	+5.50	4	2625
12:26:44	354.40	354.45	354.40	+5.50	1	2621
12:26:33	354.40	354.45	354.40	+5.50	1	2620
12:26:16	354.40	354.45	354.40	+5.50	2	2619
12:26:01	354.40	354.45	354.40	+5.50	1	2617
12:25:56	354.40	354.45	354.40	+5.50	1	2616
12:25:24	354.40	354.45	354.40	+5.50	5	2615
12:24:43	354.40	354.50	354.50	+5.60	3	2610
12:23:42	354.40	354.45	354.45	+5.55	1	2607
12:20:50	354.45	354.50	354.45	+5.55	1	2606
12:20:28	354.45	354.50	354.45	+5.55	1	2605
12:20:19	354.45	354.50	354.45	+5.55	2	2604
12:19:30	354.40	354.45	354.45	+5.55	1	2602
12:19:25	354.40	354.45	354.45	+5.55	1	2601
12:18:50	354.40	354.50	354.40	+5.50	1	2600
12:18:36	354.45	354.50	354.45	+5.55	1	2599
12:18:03	354.45	354.50	354.45	+5.55	1	2598
12:17:30	354.40	354.45	354.45	+5.55	2	2597
12:17:14	354.35	354.40	354.40	+5.50	1	2595
12:16:48	354.35	354.40	354.35	+5.45	1	2594
12:16:33	354.35	354.40	354.35	+5.45	5	2593
12:16:12	354.40	354.45	354.40	+5.50	1	2588
12:15:59	354.35	354.40	354.40	+5.50	9	2587
12:15:14	354.30	354.45	354.30	+5.40	1	2578
12:15:09	354.30	354.45	354.30	+5.40	1	2577
12:14:53	354.25	354.45	354.25	+5.35	3	2576
12:14:29	354.15	354.20	354.20	+5.30	1	2573
12:14:23	354.15	354.20	354.15	+5.25	1	2572
12:14:23	354.15	354.20	354.15	+5.25	1	2571
12:14:22	354.15	354.20	354.15	+5.25	1	2570
12:14:14	354.15	354.20	354.15	+5.25	2	2569
12:13:54	354.15	354.45	354.15	+5.25	1	2567
12:13:54	354.15	354.45	354.15	+5.25	1	2566
12:13:50	354.20	354.45	354.20	+5.30	2	2565
12:12:30	354.15	354.60	354.15	+5.25	1	2563
12:11:42	354.10	354.20	354.20	+5.30	1	2562
12:11:36	354.10	354.20	354.20	+5.30	1	2561
12:11:09	354.10	354.15	354.15	+5.25	3	2560
12:11:06	354.05	354.10	354.10	+5.20	2	2557
12:09:08	354.05	354.10	354.05	+5.15	1	2555
12:09:05	354.05	354.10	354.05	+5.15	1	2554
12:08:52	354.05	354.10	354.00	+5.10	4	2553
12:08:52	354.05	354.10	354.05	+5.15	1	2549
12:08:42	354.00	354.10	354.00	+5.10	1	2548
12:08:12	354.00	354.10	354.00	+5.10	1	2547
12:07:48	353.95	354.00	354.00	+5.10	2	2546
12:07:43	353.90	354.00	354.00	+5.10	1	2544
12:07:42	353.90	354.00	354.00	+5.10	2	2543
12:07:14	353.95	354.00	354.00	+5.10	1	2541
12:06:31	354.00	354.10	354.00	+5.10	2	2540
12:06:29	354.00	354.10	354.00	+5.10	6	2538
12:06:22	354.00	354.10	354.00	+5.10	1	2532
12:03:37	354.00	354.10	354.00	+5.10	1	2531
12:03:36	353.90	354.00	354.00	+5.10	4	2530
12:02:01	354.00	354.50	354.00	+5.10	4	2526
12:02:01	354.30	354.50	354.30	+5.40	1	2522
12:02:00	354.35	354.70	354.35	+5.45	50	2521
12:02:00	354.50	354.70	354.50	+5.60	14	2471
12:01:56	354.50	354.70	354.50	+5.60	1	2457
11:59:48	354.50	354.80	354.50	+5.60	2	2456
11:58:34	354.55	354.75	354.80	+5.90	3	2454
11:58:34	354.55	354.75	354.75	+5.85	2	2451
11:57:59	354.60	354.75	354.60	+5.70	1	2449
11:57:52	354.60	354.75	354.60	+5.70	1	2448
11:57:47	354.60	354.75	354.60	+5.70	1	2447
11:57:25	354.60	354.75	354.60	+5.70	8	2446
11:56:58	354.60	354.75	354.60	+5.70	3	2438
11:56:02	354.75	354.80	354.75	+5.85	1	2435
11:55:48	354.60	354.75	354.75	+5.85	1	2434
11:53:17	354.65	354.75	354.75	+5.85	1	2433
11:52:40	354.65	354.75	354.75	+5.85	6	2432
11:52:31	354.60	354.65	354.65	+5.75	2	2426
11:51:14	354.60	354.70	354.60	+5.70	2	2424
11:50:43	354.60	354.70	354.60	+5.70	1	2422
11:50:25	354.60	354.75	354.60	+5.70	1	2421
11:50:20	354.60	354.75	354.60	+5.70	1	2420
11:48:52	354.70	354.90	354.70	+5.80	1	2419
11:47:40	354.90	355.00	354.90	+6.00	8	2418
11:46:43	354.95	355.00	354.95	+6.05	1	2410
11:45:43	354.90	355.00	354.90	+6.00	1	2409
11:45:24	354.90	354.95	354.95	+6.05	1	2408
11:45:03	354.90	354.95	354.90	+6.00	1	2407
11:44:36	354.95	355.00	354.95	+6.05	1	2406
11:44:33	354.95	355.00	355.00	+6.10	1	2405
11:43:59	354.95	355.00	355.00	+6.10	1	2404
11:43:56	354.95	355.00	355.00	+6.10	1	2403
11:43:09	354.95	355.00	355.00	+6.10	1	2402
11:42:55	355.00	355.05	354.95	+6.05	1	2401
11:42:55	355.00	355.05	355.00	+6.10	2	2400
11:42:54	354.95	355.00	355.00	+6.10	3	2398
11:42:51	354.95	355.00	355.00	+6.10	1	2395
11:42:34	354.95	355.00	355.00	+6.10	3	2394
11:41:40	354.90	354.95	354.95	+6.05	1	2391
11:40:58	355.00	355.20	354.95	+6.05	9	2390
11:40:58	355.00	355.20	355.00	+6.10	2	2381
11:40:57	355.00	355.20	355.00	+6.10	1	2379
11:40:19	354.90	355.00	355.00	+6.10	7	2378
11:40:14	355.00	355.30	355.00	+6.10	1	2371
11:39:41	355.00	355.25	355.00	+6.10	1	2370
11:38:51	355.00	355.30	355.00	+6.10	1	2369
11:38:11	355.05	355.30	355.30	+6.40	1	2368
11:36:35	355.05	355.40	355.40	+6.50	1	2367
11:36:19	355.05	355.40	355.40	+6.50	1	2366
11:36:09	355.05	355.40	355.40	+6.50	2	2365
11:35:56	355.05	355.40	355.05	+6.15	1	2363
11:35:17	355.00	355.30	355.00	+6.10	1	2362
11:35:14	355.00	355.30	355.40	+6.50	1	2361
11:35:14	355.00	355.30	355.30	+6.40	1	2360
11:35:14	355.10	355.30	355.10	+6.20	1	2359
11:34:20	355.10	355.40	355.40	+6.50	1	2358
11:33:32	355.35	355.45	355.45	+6.55	1	2357
11:33:13	355.35	355.50	355.50	+6.60	1	2356
11:32:03	355.50	355.60	355.50	+6.60	4	2355
11:31:58	355.60	355.65	355.60	+6.70	1	2351
11:31:55	355.60	355.65	355.60	+6.70	1	2350
11:31:45	355.60	355.65	355.60	+6.70	1	2349
11:31:39	355.60	355.65	355.60	+6.70	2	2348
11:31:39	355.60	355.65	355.60	+6.70	1	2346
11:31:30	355.60	355.65	355.60	+6.70	1	2345
11:30:28	355.50	355.60	355.60	+6.70	14	2344
11:30:12	355.45	355.50	355.50	+6.60	5	2330
11:30:12	355.40	355.45	355.45	+6.55	4	2325
11:30:12	355.35	355.40	355.40	+6.50	2	2321
11:29:24	355.25	355.30	355.40	+6.50	1	2319
11:29:24	355.25	355.30	355.30	+6.40	1	2318
11:29:18	355.25	355.30	355.30	+6.40	3	2317
11:29:09	355.25	355.40	355.40	+6.50	1	2314
11:28:43	355.30	355.35	355.35	+6.45	1	2313
11:28:22	355.35	355.40	355.40	+6.50	1	2312
11:27:58	355.30	355.35	355.35	+6.45	4	2311
11:27:58	355.20	355.30	355.30	+6.40	6	2307
11:27:58	355.25	355.30	355.30	+6.40	10	2301
11:27:37	355.20	355.30	355.20	+6.30	1	2291
11:27:30	355.20	355.30	355.30	+6.40	1	2290
11:27:24	355.20	355.30	355.20	+6.30	2	2289
11:27:10	355.20	355.25	355.25	+6.35	4	2287
11:26:13	355.15	355.20	355.20	+6.30	5	2283
11:25:50	355.10	355.20	355.20	+6.30	1	2278
11:24:49	355.10	355.20	355.20	+6.30	1	2277
11:24:25	355.20	355.25	355.20	+6.30	2	2276
11:24:12	355.20	355.25	355.20	+6.30	1	2274
11:24:03	355.20	355.25	355.20	+6.30	1	2273
11:23:54	355.15	355.20	355.20	+6.30	1	2272
11:23:35	355.15	355.20	355.20	+6.30	1	2271
11:23:32	355.15	355.25	355.15	+6.25	2	2270
11:23:15	355.10	355.25	355.10	+6.20	1	2268
11:23:08	355.10	355.20	355.20	+6.30	1	2267
11:23:08	355.10	355.20	355.10	+6.20	2	2266
11:23:04	355.10	355.20	355.10	+6.20	3	2264
11:23:00	355.05	355.10	355.10	+6.20	1	2261
11:23:00	355.05	355.10	355.10	+6.20	10	2260
11:22:41	355.05	355.10	355.10	+6.20	2	2250
11:22:31	355.00	355.05	355.05	+6.15	2	2248
11:22:30	354.95	355.00	355.00	+6.10	91	2246
11:22:30	354.95	355.00	355.00	+6.10	10	2155
11:22:30	354.95	355.00	355.00	+6.10	10	2145
11:22:30	354.95	355.00	355.00	+6.10	10	2135
11:22:29	354.95	355.00	354.95	+6.05	1	2125
11:22:29	354.95	355.00	355.00	+6.10	10	2124
11:22:29	354.90	354.95	354.95	+6.05	4	2114
11:22:29	354.90	354.95	354.95	+6.05	10	2110
11:22:29	354.90	354.95	354.95	+6.05	6	2100
11:22:29	354.85	354.90	354.90	+6.00	4	2094
11:22:29	354.85	354.90	354.90	+6.00	1	2090
11:22:28	354.70	354.85	354.85	+5.95	3	2089
11:22:28	354.70	354.80	354.80	+5.90	8	2086
11:22:28	354.70	354.75	354.75	+5.85	3	2078
11:22:21	354.65	354.70	354.70	+5.80	3	2075
11:21:31	354.60	354.70	354.70	+5.80	6	2072
11:21:21	354.55	354.65	354.65	+5.75	2	2066
11:21:19	354.60	354.65	354.60	+5.70	5	2064
11:19:47	354.55	354.65	354.55	+5.65	5	2059
11:19:37	354.50	354.60	354.60	+5.70	1	2054
11:19:13	354.50	354.60	354.50	+5.60	1	2053
11:17:16	354.50	354.70	354.50	+5.60	3	2052
11:16:16	354.70	354.80	354.70	+5.80	1	2049
11:15:15	354.70	354.80	354.80	+5.90	1	2048
11:15:04	354.70	354.80	354.70	+5.80	1	2047
11:14:53	354.70	354.80	354.70	+5.80	1	2046
11:14:38	354.50	354.60	354.60	+5.70	24	2045
11:14:38	354.50	354.55	354.55	+5.65	1	2021
11:14:19	354.40	354.50	354.50	+5.60	10	2020
11:14:18	354.40	354.45	354.45	+5.55	3	2010
11:13:57	354.35	354.45	354.45	+5.55	1	2007
11:13:55	354.25	354.35	354.35	+5.45	1	2006
11:13:55	354.15	354.25	354.25	+5.35	2	2005
11:13:55	354.15	354.20	354.20	+5.30	4	2003
11:13:38	354.10	354.15	354.20	+5.30	2	1999
11:13:38	354.10	354.15	354.15	+5.25	1	1997
11:13:22	354.10	354.20	354.20	+5.30	4	1996
11:12:40	354.10	354.20	354.20	+5.30	2	1992
11:12:19	354.15	354.20	354.15	+5.25	1	1990
11:12:15	354.10	354.15	354.15	+5.25	10	1989
11:11:38	354.20	354.25	354.20	+5.30	1	1979
11:11:37	354.20	354.25	354.20	+5.30	1	1978
11:11:28	354.15	354.20	354.20	+5.30	8	1977
11:11:07	354.15	354.20	354.20	+5.30	1	1969
11:10:58	354.10	354.15	354.15	+5.25	10	1968
11:10:58	354.05	354.10	354.10	+5.20	8	1958
11:10:00	354.00	354.05	354.05	+5.15	1	1950
11:10:00	353.95	354.00	354.00	+5.10	26	1949
11:09:19	353.95	354.00	354.00	+5.10	3	1923
11:08:59	354.00	354.05	354.00	+5.10	1	1920
11:08:35	353.95	354.00	354.00	+5.10	7	1919
11:08:35	353.95	354.00	354.00	+5.10	1	1912
11:08:31	353.95	354.00	354.00	+5.10	2	1911
11:08:20	353.95	354.00	354.00	+5.10	1	1909
11:08:10	353.95	354.00	354.00	+5.10	10	1908
11:07:45	353.95	354.00	354.00	+5.10	1	1898
11:07:37	353.95	354.00	353.95	+5.05	12	1897
11:07:31	353.90	353.95	353.95	+5.05	56	1885
11:07:09	353.90	353.95	353.95	+5.05	10	1829
11:07:08	353.90	353.95	353.90	+5.00	1	1819
11:07:01	353.85	353.95	353.85	+4.95	1	1818
11:06:39	353.80	353.90	353.90	+5.00	1	1817
11:06:08	353.80	353.95	353.95	+5.05	1	1816
11:06:08	353.80	353.95	353.95	+5.05	1	1815
11:05:55	353.85	353.95	353.85	+4.95	1	1814
11:05:43	353.85	353.95	353.95	+5.05	1	1813
11:05:19	353.85	353.95	353.95	+5.05	1	1812
11:05:18	353.85	353.95	353.95	+5.05	1	1811
11:05:02	353.90	353.95	353.95	+5.05	2	1810
11:04:58	353.90	353.95	353.95	+5.05	1	1808
11:04:33	353.90	353.95	353.95	+5.05	1	1807
11:04:13	353.85	353.95	353.95	+5.05	1	1806
11:03:48	353.80	353.95	353.95	+5.05	1	1805
11:03:23	353.85	353.95	353.95	+5.05	1	1804
11:03:03	353.80	353.95	353.95	+5.05	1	1803
11:02:38	353.80	353.95	353.95	+5.05	1	1802
11:02:38	353.75	353.95	353.95	+5.05	1	1801
11:02:35	353.75	353.95	353.95	+5.05	6	1800
11:02:18	353.75	353.95	353.95	+5.05	1	1794
11:01:53	353.75	353.95	353.95	+5.05	1	1793
11:01:28	353.75	353.95	353.95	+5.05	1	1792
11:01:27	353.75	353.95	353.95	+5.05	1	1791
11:01:08	353.80	353.95	353.95	+5.05	1	1790
11:00:43	353.85	353.95	353.95	+5.05	1	1789
11:00:18	353.80	353.95	353.95	+5.05	1	1788
10:59:58	353.65	354.00	354.00	+5.10	1	1787
10:59:33	353.65	353.95	353.95	+5.05	1	1786
10:59:13	353.65	353.95	353.95	+5.05	1	1785
10:58:48	353.85	354.00	354.00	+5.10	1	1784
10:58:23	353.85	354.00	354.00	+5.10	1	1783
10:58:03	353.75	354.15	354.15	+5.25	1	1782
10:57:38	353.70	354.15	354.15	+5.25	1	1781
10:57:18	353.80	354.15	354.15	+5.25	1	1780
10:57:14	354.00	354.15	354.00	+5.10	1	1779
10:56:53	354.00	354.15	354.15	+5.25	1	1778
10:56:52	354.00	354.15	354.00	+5.10	5	1777
10:56:28	354.00	354.20	354.20	+5.30	1	1772
10:56:08	354.00	354.20	354.20	+5.30	1	1771
10:55:43	354.15	354.20	354.20	+5.30	1	1770
10:55:39	354.05	354.15	354.15	+5.25	1	1769
10:55:38	354.05	354.15	354.05	+5.15	2	1768
10:55:23	354.05	354.20	354.20	+5.30	1	1766
10:55:01	354.05	354.15	354.15	+5.25	12	1765
10:54:58	354.00	354.15	354.15	+5.25	1	1753
10:54:33	354.00	354.15	354.15	+5.25	1	1752
10:54:26	354.00	354.15	354.15	+5.25	1	1751
10:54:13	354.00	354.15	354.15	+5.25	1	1750
10:53:48	354.00	354.20	354.20	+5.30	1	1749
10:53:23	354.05	354.15	354.15	+5.25	1	1748
10:53:23	354.05	354.10	354.10	+5.20	11	1747
10:53:22	354.00	354.10	354.10	+5.20	10	1736
10:53:22	354.00	354.05	354.05	+5.15	4	1726
10:53:18	354.00	354.05	354.00	+5.10	1	1722
10:53:07	353.95	354.05	354.05	+5.15	1	1721
10:53:06	353.90	354.00	354.00	+5.10	61	1720
10:53:06	353.85	353.95	353.95	+5.05	7	1659
10:53:04	353.85	353.90	353.90	+5.00	6	1652
10:53:04	353.85	353.90	353.90	+5.00	10	1646
10:53:04	353.75	353.85	353.85	+4.95	2	1636
10:53:04	353.75	353.80	353.80	+4.90	35	1634
10:53:03	353.75	353.80	353.80	+4.90	1	1599
10:52:48	353.65	353.75	353.75	+4.85	10	1598
10:52:38	353.70	353.75	353.75	+4.85	1	1588
10:52:18	353.65	353.75	353.75	+4.85	1	1587
10:52:06	353.60	353.70	353.70	+4.80	14	1586
10:51:53	353.65	353.70	353.70	+4.80	1	1572
10:51:40	353.60	353.70	353.60	+4.70	3	1571
10:51:38	353.60	353.70	353.60	+4.70	1	1568
10:51:35	353.55	353.60	353.60	+4.70	10	1567
10:51:28	353.50	353.60	353.60	+4.70	1	1557
10:51:08	353.50	353.60	353.60	+4.70	1	1556
10:50:43	353.40	353.60	353.60	+4.70	1	1555
10:50:23	353.40	353.60	353.60	+4.70	1	1554
10:50:14	353.55	353.60	353.55	+4.65	2	1553
10:50:06	353.45	353.60	353.60	+4.70	1	1551
10:49:58	353.45	353.55	353.55	+4.65	1	1550
10:49:33	353.40	353.55	353.55	+4.65	1	1549
10:49:26	353.40	353.60	353.60	+4.70	1	1548
10:49:13	353.35	353.60	353.60	+4.70	1	1547
10:49:03	353.55	353.60	353.55	+4.65	3	1546
10:48:58	353.55	353.60	353.60	+4.70	1	1543
10:48:48	353.55	353.60	353.60	+4.70	1	1542
10:48:44	353.55	353.60	353.55	+4.65	1	1541
10:48:33	353.55	353.60	353.55	+4.65	1	1540
10:48:32	353.25	353.55	353.55	+4.65	1	1539
10:48:23	353.25	353.55	353.55	+4.65	1	1538
10:48:03	353.30	353.55	353.55	+4.65	1	1537
10:48:00	353.25	353.40	353.50	+4.60	46	1536
10:48:00	353.25	353.40	353.45	+4.55	17	1490
10:48:00	353.25	353.40	353.40	+4.50	12	1473
10:48:00	353.25	353.35	353.35	+4.45	19	1461
10:47:38	353.25	353.35	353.35	+4.45	1	1442
10:47:28	353.20	353.35	353.35	+4.45	6	1441
10:47:18	353.15	353.35	353.35	+4.45	1	1435
10:46:56	353.10	353.35	353.10	+4.20	2	1434
10:46:53	353.10	353.35	353.35	+4.45	1	1432
10:46:28	353.10	353.35	353.35	+4.45	1	1431
10:46:08	353.10	353.30	353.30	+4.40	1	1430
10:45:50	353.00	353.30	353.30	+4.40	2	1429
10:45:43	353.05	353.30	353.30	+4.40	1	1427
10:45:23	353.00	353.30	353.30	+4.40	1	1426
10:44:58	353.00	353.30	353.30	+4.40	1	1425
10:44:47	353.00	353.30	353.30	+4.40	1	1424
10:44:33	353.00	353.30	353.30	+4.40	1	1423
10:44:27	353.25	353.30	353.30	+4.40	1	1422
10:44:13	353.25	353.30	353.30	+4.40	1	1421
10:43:48	352.95	353.25	353.25	+4.35	1	1420
10:43:42	353.25	353.30	353.25	+4.35	1	1419
10:43:28	352.90	353.25	353.25	+4.35	1	1418
10:43:03	352.90	353.25	353.25	+4.35	1	1417
10:42:38	352.90	353.25	353.25	+4.35	1	1416
10:42:25	352.90	353.25	353.25	+4.35	2	1415
10:42:18	352.85	353.25	353.25	+4.35	1	1413
10:41:53	352.85	353.25	353.25	+4.35	1	1412
10:41:28	352.95	353.30	353.30	+4.40	1	1411
10:41:28	352.95	353.30	353.30	+4.40	1	1410
10:41:08	352.95	353.35	353.35	+4.45	1	1409
10:40:43	352.90	353.35	353.35	+4.45	1	1408
10:40:27	352.90	353.30	353.30	+4.40	8	1407
10:40:23	352.90	353.30	353.30	+4.40	1	1399
10:39:58	352.95	353.30	353.30	+4.40	1	1398
10:39:34	352.90	353.30	353.30	+4.40	1	1397
10:39:33	352.90	353.30	353.30	+4.40	1	1396
10:39:17	352.85	353.20	353.30	+4.40	2	1395
10:39:17	352.85	353.20	353.20	+4.30	3	1393
10:39:13	352.85	353.20	353.20	+4.30	1	1390
10:39:03	352.85	353.15	353.15	+4.25	1	1389
10:38:48	352.85	353.15	353.15	+4.25	1	1388
10:38:35	352.85	353.10	353.10	+4.20	2	1387
10:38:28	352.85	353.10	353.10	+4.20	1	1385
10:38:03	352.90	353.10	353.10	+4.20	1	1384
10:37:38	352.90	353.05	353.05	+4.15	1	1383
10:37:18	352.85	353.05	353.05	+4.15	1	1382
10:36:53	352.90	353.05	353.05	+4.15	1	1381
10:36:28	352.85	353.00	353.00	+4.10	1	1380
10:36:08	352.80	352.95	352.95	+4.05	1	1379
10:35:43	352.85	353.00	353.00	+4.10	1	1378
10:35:23	352.85	353.00	353.00	+4.10	1	1377
10:34:58	352.90	353.00	353.00	+4.10	1	1376
10:34:33	352.85	353.00	353.00	+4.10	1	1375
10:34:19	352.95	353.00	353.00	+4.10	1	1374
10:34:13	352.95	353.00	353.00	+4.10	1	1373
10:33:56	352.85	352.95	352.95	+4.05	3	1372
10:33:48	352.90	352.95	352.95	+4.05	1	1369
10:33:28	352.80	352.95	352.95	+4.05	1	1368
10:33:03	352.65	352.95	352.95	+4.05	1	1367
10:33:00	352.90	352.95	352.90	+4.00	1	1366
10:32:38	352.60	352.90	352.90	+4.00	1	1365
10:32:18	352.70	352.95	352.95	+4.05	1	1364
10:31:53	352.55	352.95	352.95	+4.05	1	1363
10:31:33	352.65	353.00	353.00	+4.10	1	1362
10:31:26	352.60	353.00	353.00	+4.10	2	1361
10:31:08	352.65	353.00	353.00	+4.10	1	1359
10:30:43	352.60	352.95	352.95	+4.05	1	1358
10:30:23	352.60	353.00	353.00	+4.10	1	1357
10:29:58	352.65	353.00	353.00	+4.10	1	1356
10:29:37	353.00	353.05	353.00	+4.10	1	1355
10:29:33	352.55	353.00	353.00	+4.10	1	1354
10:29:18	353.00	353.20	353.00	+4.10	5	1353
10:29:18	353.05	353.20	353.05	+4.15	1	1348
10:29:13	353.05	353.20	353.20	+4.30	1	1347
10:28:48	353.05	353.25	353.25	+4.35	1	1346
10:28:28	353.05	353.35	353.35	+4.45	1	1345
10:28:15	353.00	353.35	353.35	+4.45	9	1344
10:28:03	353.00	353.40	353.40	+4.50	1	1335
10:27:38	353.00	353.40	353.40	+4.50	1	1334
10:27:18	352.90	353.40	353.40	+4.50	1	1333
10:26:54	353.20	353.35	353.35	+4.45	1	1332
10:26:53	353.20	353.35	353.35	+4.45	1	1331
10:26:33	353.20	353.35	353.35	+4.45	1	1330
10:26:08	353.20	353.35	353.35	+4.45	1	1329
10:25:49	353.20	353.35	353.35	+4.45	1	1328
10:25:43	353.20	353.35	353.35	+4.45	1	1327
10:25:23	353.20	353.30	353.30	+4.40	1	1326
10:25:14	353.20	353.30	353.30	+4.40	10	1325
10:24:58	353.20	353.30	353.30	+4.40	1	1315
10:24:50	353.20	353.30	353.30	+4.40	1	1314
10:24:33	353.20	353.30	353.30	+4.40	1	1313
10:24:13	353.20	353.30	353.30	+4.40	1	1312
10:24:09	353.15	353.20	353.20	+4.30	5	1311
10:23:48	353.15	353.20	353.20	+4.30	1	1306
10:23:28	353.05	353.20	353.20	+4.30	1	1305
10:23:03	353.05	353.20	353.20	+4.30	1	1304
10:22:52	353.00	353.20	353.20	+4.30	1	1303
10:22:38	353.00	353.20	353.20	+4.30	1	1302
10:22:22	353.05	353.10	353.10	+4.20	1	1301
10:22:18	353.00	353.10	353.10	+4.20	1	1300
10:22:15	353.05	353.10	353.10	+4.20	1	1299
10:22:10	353.00	353.10	353.10	+4.20	2	1298
10:21:58	353.00	353.10	353.10	+4.20	2	1296
10:21:53	353.00	353.10	353.10	+4.20	1	1294
10:21:33	352.95	353.05	353.05	+4.15	1	1293
10:21:25	352.95	353.10	352.95	+4.05	2	1292
10:21:08	352.80	353.10	353.10	+4.20	1	1290
10:21:03	352.90	353.10	352.90	+4.00	4	1289
10:20:43	352.75	353.00	353.00	+4.10	1	1285
10:20:23	352.70	353.05	353.05	+4.15	1	1284
10:19:58	352.65	353.05	353.05	+4.15	1	1283
10:19:55	353.00	353.05	353.00	+4.10	1	1282
10:19:38	353.00	353.05	353.05	+4.15	1	1281
10:19:13	353.00	353.10	353.10	+4.20	1	1280
10:19:02	353.00	353.15	353.15	+4.25	2	1279
10:18:48	353.00	353.25	353.25	+4.35	1	1277
10:18:28	353.00	353.25	353.25	+4.35	1	1276
10:18:03	353.00	353.25	353.25	+4.35	1	1275
10:17:38	353.00	353.35	353.35	+4.45	1	1274
10:17:18	353.00	353.30	353.30	+4.40	1	1273
10:16:53	353.00	353.30	353.30	+4.40	1	1272
10:16:51	353.00	353.20	353.30	+4.40	7	1271
10:16:51	353.00	353.20	353.20	+4.30	3	1264
10:16:33	353.05	353.30	353.30	+4.40	1	1261
10:16:26	353.10	353.20	353.30	+4.40	7	1260
10:16:26	353.10	353.20	353.25	+4.35	1	1253
10:16:26	353.10	353.20	353.20	+4.30	2	1252
10:16:08	353.00	353.20	353.20	+4.30	1	1250
10:15:43	353.00	353.20	353.20	+4.30	1	1249
10:15:23	352.85	353.25	353.25	+4.35	1	1248
10:15:12	352.85	353.20	352.85	+3.95	1	1247
10:15:06	352.85	353.25	353.25	+4.35	1	1246
10:14:58	352.80	353.25	353.25	+4.35	1	1245
10:14:38	352.85	353.25	353.25	+4.35	1	1244
10:14:13	352.95	353.30	353.30	+4.40	1	1243
10:14:10	352.95	353.25	353.25	+4.35	1	1242
10:13:51	353.25	353.30	353.25	+4.35	1	1241
10:13:48	353.25	353.30	353.30	+4.40	1	1240
10:13:28	353.20	353.30	353.30	+4.40	1	1239
10:13:00	353.20	353.25	353.20	+4.30	1	1238
10:12:43	353.20	353.25	353.25	+4.35	1	1237
10:12:29	353.15	353.30	353.30	+4.40	1	1236
10:12:19	353.15	353.25	353.25	+4.35	1	1235
10:12:03	353.15	353.25	353.25	+4.35	1	1234
10:11:55	353.15	353.25	353.15	+4.25	1	1233
10:11:40	353.10	353.25	353.25	+4.35	1	1232
10:11:39	353.05	353.20	353.20	+4.30	2	1231
10:11:38	353.00	353.15	353.15	+4.25	1	1229
10:11:38	353.00	353.10	353.10	+4.20	7	1228
10:11:38	353.00	353.05	353.05	+4.15	1	1221
10:11:22	352.75	353.00	353.00	+4.10	67	1220
10:11:22	352.75	352.95	352.95	+4.05	22	1153
10:11:20	352.75	352.90	352.90	+4.00	2	1131
10:11:12	352.75	352.90	352.90	+4.00	4	1129
10:11:06	352.75	352.85	352.85	+3.95	15	1125
10:10:56	352.70	352.80	352.80	+3.90	11	1110
10:10:17	352.70	352.80	352.70	+3.80	1	1099
10:09:56	352.55	352.70	352.70	+3.80	2	1098
10:09:56	352.55	352.65	352.65	+3.75	2	1096
10:08:43	352.50	352.65	352.50	+3.60	1	1094
10:07:51	352.45	352.65	352.45	+3.55	1	1093
10:06:12	352.50	352.70	352.25	+3.35	4	1092
10:06:12	352.50	352.70	352.50	+3.60	1	1088
10:03:34	352.50	352.80	352.80	+3.90	1	1087
10:02:54	352.60	352.75	352.80	+3.90	21	1086
10:02:54	352.60	352.75	352.75	+3.85	1	1065
10:02:48	352.65	352.70	352.70	+3.80	1	1064
10:00:53	352.50	352.80	352.80	+3.90	1	1063
10:00:52	352.70	352.80	352.70	+3.80	1	1062
10:00:47	352.70	352.80	352.70	+3.80	2	1061
09:59:35	352.70	352.80	352.80	+3.90	5	1059
09:59:08	352.65	352.80	352.80	+3.90	1	1054
09:58:51	352.60	352.70	352.70	+3.80	5	1053
09:58:51	352.55	352.65	352.65	+3.75	4	1048
09:58:51	352.55	352.60	352.60	+3.70	4	1044
09:58:27	352.45	352.50	352.50	+3.60	20	1040
09:58:26	352.40	352.45	352.45	+3.55	2	1020
09:58:25	352.30	352.40	352.40	+3.50	1	1018
09:58:25	352.25	352.30	352.30	+3.40	3	1017
09:58:21	352.20	352.25	352.25	+3.35	1	1014
09:56:09	351.95	352.25	352.25	+3.35	1	1013
09:56:08	352.15	352.25	352.15	+3.25	1	1012
09:56:02	352.20	352.25	352.20	+3.30	1	1011
09:53:56	352.10	352.15	352.15	+3.25	1	1010
09:53:50	352.05	352.10	352.10	+3.20	1	1009
09:53:33	352.05	352.10	352.10	+3.20	3	1008
09:53:29	352.00	352.05	352.05	+3.15	1	1005
09:53:17	351.95	352.00	352.00	+3.10	1	1004
09:53:16	351.90	352.00	352.00	+3.10	10	1003
09:53:16	351.90	352.00	352.00	+3.10	10	993
09:53:15	351.95	352.00	352.00	+3.10	10	983
09:53:14	351.90	351.95	351.95	+3.05	1	973
09:53:13	351.85	351.90	351.90	+3.00	4	972
09:52:59	351.80	351.85	351.85	+2.95	1	968
09:52:45	351.85	351.90	351.85	+2.95	1	967
09:52:41	351.80	351.85	351.85	+2.95	1	966
09:52:40	351.80	351.85	351.85	+2.95	1	965
09:52:37	351.75	351.80	351.80	+2.90	4	964
09:52:31	351.80	351.85	351.80	+2.90	1	960
09:51:27	351.80	351.90	351.80	+2.90	3	959
09:51:16	351.80	351.90	351.90	+3.00	8	956
09:50:35	351.80	351.90	351.80	+2.90	2	948
09:50:03	351.80	351.90	351.80	+2.90	1	946
09:50:01	351.80	351.90	351.80	+2.90	4	945
09:49:58	351.80	351.90	351.80	+2.90	1	941
09:49:53	351.80	351.90	351.80	+2.90	1	940
09:49:31	351.75	351.90	351.70	+2.80	1	939
09:49:31	351.75	351.90	351.75	+2.85	1	938
09:48:14	351.75	351.90	351.75	+2.85	1	937
09:47:12	351.75	351.90	351.90	+3.00	6	936
09:46:43	351.75	351.95	352.00	+3.10	20	930
09:46:43	351.75	351.95	351.95	+3.05	3	910
09:46:29	351.90	351.95	351.90	+3.00	1	907
09:45:50	351.80	351.90	351.90	+3.00	2	906
09:45:27	351.85	351.90	351.85	+2.95	1	904
09:45:08	351.85	351.90	351.85	+2.95	1	903
09:42:36	352.00	352.05	352.00	+3.10	1	902
09:41:58	351.80	352.00	352.00	+3.10	5	901
09:41:41	351.80	352.00	352.00	+3.10	2	896
09:41:37	351.80	352.00	352.00	+3.10	8	894
09:41:34	351.75	352.00	352.00	+3.10	8	886
09:41:34	351.75	352.00	352.00	+3.10	8	878
09:41:14	351.75	351.90	352.00	+3.10	3	870
09:41:14	351.75	351.90	351.90	+3.00	2	867
09:41:13	351.75	351.90	351.75	+2.85	3	865
09:40:33	351.75	351.90	351.75	+2.85	1	862
09:40:25	351.75	351.90	351.75	+2.85	1	861
09:40:23	351.75	351.90	351.75	+2.85	2	860
09:40:19	351.75	351.90	351.75	+2.85	1	858
09:40:14	351.75	351.90	351.75	+2.85	1	857
09:40:02	351.70	351.75	351.75	+2.85	1	856
09:39:57	351.70	351.75	351.70	+2.80	1	855
09:39:56	351.70	351.75	351.70	+2.80	1	854
09:39:55	351.65	351.70	351.70	+2.80	3	853
09:39:48	351.65	351.70	351.70	+2.80	1	850
09:38:42	351.80	351.85	351.80	+2.90	3	849
09:38:30	351.80	351.90	351.80	+2.90	1	846
09:38:25	351.80	351.90	351.80	+2.90	1	845
09:37:46	352.00	352.10	352.00	+3.10	10	844
09:37:46	352.05	352.20	352.05	+3.15	3	834
09:37:00	352.20	352.30	352.20	+3.30	3	831
09:36:37	352.25	352.30	352.25	+3.35	1	828
09:36:32	352.25	352.30	352.30	+3.40	1	827
09:36:25	352.30	352.40	352.30	+3.40	4	826
09:35:41	352.40	352.45	352.40	+3.50	4	822
09:35:24	352.40	352.50	352.40	+3.50	1	818
09:35:07	352.40	352.50	352.40	+3.50	1	817
09:34:27	352.40	352.50	352.40	+3.50	2	816
09:34:14	352.30	352.40	352.40	+3.50	1	814
09:33:47	352.40	352.50	352.40	+3.50	8	813
09:33:21	352.40	352.50	352.50	+3.60	1	805
09:33:19	352.40	352.50	352.40	+3.50	1	804
09:32:56	352.40	352.50	352.40	+3.50	1	803
09:32:48	352.40	352.50	352.40	+3.50	30	802
09:32:38	352.40	352.50	352.40	+3.50	1	772
09:32:30	352.40	352.50	352.40	+3.50	2	771
09:32:29	352.35	352.40	352.40	+3.50	2	769
09:32:14	352.30	352.35	352.35	+3.45	1	767
09:32:12	352.30	352.35	352.30	+3.40	1	766
09:31:52	352.30	352.40	352.40	+3.50	1	765
09:31:11	352.30	352.40	352.40	+3.50	5	764
09:30:51	352.20	352.30	352.30	+3.40	1	759
09:30:49	352.25	352.30	352.25	+3.35	10	758
09:30:47	352.20	352.25	352.25	+3.35	9	748
09:30:20	352.30	352.45	352.25	+3.35	4	739
09:30:20	352.30	352.45	352.30	+3.40	1	735
09:30:09	352.30	352.45	352.30	+3.40	6	734
09:30:08	352.30	352.45	352.30	+3.40	1	728
09:29:36	352.30	352.50	352.30	+3.40	1	727
09:28:47	352.30	352.50	352.25	+3.35	4	726
09:28:47	352.30	352.50	352.30	+3.40	1	722
09:27:53	352.20	352.55	352.55	+3.65	1	721
09:27:42	352.50	352.55	352.55	+3.65	1	720
09:27:13	352.55	352.65	352.55	+3.65	6	719
09:27:03	352.55	352.65	352.65	+3.75	1	713
09:26:25	352.60	352.65	352.60	+3.70	1	712
09:26:10	352.60	352.70	352.60	+3.70	1	711
09:25:39	352.60	352.65	352.65	+3.75	4	710
09:25:23	352.60	352.65	352.65	+3.75	4	706
09:25:17	352.55	352.65	352.65	+3.75	1	702
09:23:46	352.55	352.65	352.65	+3.75	5	701
09:23:36	352.50	352.55	352.55	+3.65	2	696
09:21:01	352.60	352.65	352.65	+3.75	1	694
09:20:33	352.65	352.70	352.65	+3.75	1	693
09:20:32	352.60	352.65	352.65	+3.75	12	692
09:20:26	352.60	352.65	352.60	+3.70	1	680
09:20:24	352.60	352.65	352.60	+3.70	1	679
09:20:18	352.45	352.60	352.60	+3.70	25	678
09:20:06	352.40	352.55	352.55	+3.65	8	653
09:20:06	352.50	352.55	352.50	+3.60	8	645
09:20:05	352.35	352.50	352.50	+3.60	5	637
09:19:55	352.25	352.40	352.40	+3.50	1	632
09:19:45	352.30	352.45	352.45	+3.55	2	631
09:19:15	352.35	352.50	352.50	+3.60	1	629
09:19:14	352.45	352.50	352.45	+3.55	1	628
09:19:02	352.35	352.50	352.35	+3.45	1	627
09:19:02	352.35	352.50	352.35	+3.45	8	626
09:18:43	352.25	352.55	352.25	+3.35	6	618
09:18:34	352.40	352.55	352.40	+3.50	6	612
09:18:30	352.40	352.55	352.40	+3.50	2	606
09:18:19	352.30	352.50	352.50	+3.60	2	604
09:18:14	352.30	352.50	352.30	+3.40	1	602
09:18:06	352.25	352.50	352.25	+3.35	10	601
09:18:03	352.25	352.50	352.25	+3.35	10	591
09:17:51	352.20	352.55	352.20	+3.30	1	581
09:17:47	352.20	352.55	352.20	+3.30	1	580
09:17:04	352.40	352.55	352.55	+3.65	6	579
09:16:43	352.40	352.50	352.55	+3.65	1	573
09:16:43	352.40	352.50	352.50	+3.60	1	572
09:16:06	352.50	352.60	352.50	+3.60	1	571
09:16:01	352.50	352.60	352.50	+3.60	2	570
09:15:52	352.50	352.60	352.60	+3.70	1	568
09:15:39	352.50	352.60	352.50	+3.60	1	567
09:15:39	352.30	352.50	352.50	+3.60	1	566
09:15:34	352.40	352.50	352.40	+3.50	2	565
09:15:31	352.40	352.50	352.40	+3.50	1	563
09:15:23	352.35	352.50	352.35	+3.45	1	562
09:15:09	352.40	352.60	352.40	+3.50	1	561
09:14:14	352.70	352.75	352.70	+3.80	2	560
09:13:56	352.45	352.60	352.60	+3.70	3	558
09:13:36	352.40	352.60	352.40	+3.50	1	555
09:13:34	352.25	352.40	352.40	+3.50	8	554
09:13:32	352.35	352.40	352.35	+3.45	1	546
09:13:32	352.35	352.40	352.40	+3.50	1	545
09:13:25	352.40	352.60	352.40	+3.50	4	544
09:13:24	352.40	352.45	352.45	+3.55	1	540
09:13:00	352.25	352.45	352.45	+3.55	1	539
09:12:48	352.45	352.60	352.45	+3.55	9	538
09:12:20	352.70	352.90	352.60	+3.70	9	529
09:12:20	352.70	352.90	352.70	+3.80	1	520
09:11:46	352.70	352.90	352.90	+4.00	2	519
09:11:22	352.70	352.85	352.85	+3.95	1	517
09:10:49	352.90	353.00	352.90	+4.00	1	516
09:10:37	353.00	353.10	353.00	+4.10	1	515
09:10:34	353.00	353.10	353.00	+4.10	1	514
09:10:13	352.90	353.00	353.00	+4.10	3	513
09:09:53	352.90	353.00	353.00	+4.10	2	510
09:09:37	352.85	353.00	353.00	+4.10	1	508
09:09:33	352.95	353.00	352.95	+4.05	2	507
09:09:14	352.85	352.95	352.95	+4.05	6	505
09:08:46	352.85	353.00	353.00	+4.10	1	499
09:08:38	353.00	353.10	353.00	+4.10	1	498
09:08:35	353.05	353.10	353.05	+4.15	10	497
09:08:29	352.80	352.95	352.95	+4.05	2	487
09:08:27	352.95	353.10	352.95	+4.05	2	485
09:08:24	352.95	353.10	352.95	+4.05	2	483
09:08:23	352.95	353.10	352.95	+4.05	2	481
09:08:23	352.95	353.00	353.00	+4.10	8	479
09:08:23	352.95	353.00	353.00	+4.10	8	471
09:08:21	352.80	352.95	352.95	+4.05	2	463
09:08:17	352.80	352.95	352.95	+4.05	1	461
09:08:15	352.90	353.00	352.90	+4.00	1	460
09:08:12	352.90	353.00	353.00	+4.10	2	459
09:08:00	353.00	353.10	353.00	+4.10	1	457
09:07:56	352.90	353.05	352.90	+4.00	1	456
09:07:53	353.00	353.05	353.00	+4.10	1	455
09:07:50	353.05	353.10	353.05	+4.15	1	454
09:07:49	353.05	353.10	353.05	+4.15	1	453
09:07:38	353.10	353.20	353.05	+4.15	1	452
09:07:38	353.10	353.20	353.10	+4.20	6	451
09:07:37	353.10	353.15	353.15	+4.25	1	445
09:07:16	353.15	353.20	353.15	+4.25	6	444
09:07:10	353.10	353.20	353.20	+4.30	3	438
09:07:00	353.35	353.45	353.35	+4.45	1	435
09:06:55	353.35	353.45	353.35	+4.45	1	434
09:06:21	353.60	353.65	353.60	+4.70	1	433
09:06:14	353.35	353.60	353.60	+4.70	1	432
09:06:02	353.55	353.60	353.55	+4.65	2	431
09:06:01	353.50	353.60	353.50	+4.60	5	429
09:06:01	353.35	353.50	353.50	+4.60	2	424
09:06:00	353.35	353.45	353.45	+4.55	2	422
09:06:00	353.40	353.45	353.40	+4.50	1	420
09:05:57	353.40	353.45	353.40	+4.50	3	419
09:05:57	353.35	353.40	353.40	+4.50	18	416
09:05:55	353.35	353.40	353.35	+4.45	1	398
09:05:55	353.35	353.40	353.35	+4.45	1	397
09:05:53	353.30	353.40	353.30	+4.40	1	396
09:05:49	353.15	353.20	353.35	+4.45	3	395
09:05:49	353.15	353.20	353.30	+4.40	10	392
09:05:49	353.15	353.20	353.25	+4.35	1	382
09:05:49	353.15	353.20	353.20	+4.30	1	381
09:05:48	353.15	353.20	353.20	+4.30	1	380
09:05:43	353.20	353.25	353.20	+4.30	2	379
09:05:41	353.15	353.25	353.15	+4.25	3	377
09:05:38	353.15	353.25	353.25	+4.35	5	374
09:05:34	353.20	353.30	353.10	+4.20	2	369
09:05:34	353.20	353.30	353.20	+4.30	1	367
09:05:25	353.25	353.35	353.25	+4.35	4	366
09:05:23	353.25	353.30	353.30	+4.40	11	362
09:05:22	353.20	353.30	353.20	+4.30	1	351
09:05:21	353.15	353.25	353.25	+4.35	2	350
09:05:20	353.15	353.25	353.15	+4.25	7	348
09:05:19	353.10	353.20	353.20	+4.30	2	341
09:05:18	353.05	353.10	353.10	+4.20	1	339
09:05:04	353.05	353.20	353.05	+4.15	3	338
09:05:04	353.05	353.10	353.10	+4.20	5	335
09:05:04	353.05	353.10	353.05	+4.15	1	330
09:05:02	353.05	353.15	353.05	+4.15	7	329
09:05:01	353.00	353.15	353.00	+4.10	4	322
09:05:00	353.00	353.10	353.10	+4.20	1	318
09:04:55	353.00	353.10	353.00	+4.10	2	317
09:04:54	353.00	353.10	353.10	+4.20	2	315
09:04:43	353.10	353.30	353.10	+4.20	2	313
09:04:31	353.15	353.30	353.15	+4.25	1	311
09:04:19	353.30	353.40	353.30	+4.40	7	310
09:04:18	353.25	353.35	353.35	+4.45	3	303
09:04:17	353.20	353.30	353.30	+4.40	2	300
09:04:17	353.20	353.30	353.20	+4.30	1	298
09:04:14	353.15	353.25	353.25	+4.35	1	297
09:04:00	353.20	353.30	353.30	+4.40	1	296
09:04:00	353.30	353.35	353.30	+4.40	1	295
09:04:00	353.30	353.35	353.35	+4.45	1	294
09:03:59	353.30	353.35	353.30	+4.40	1	293
09:03:53	353.30	353.35	353.30	+4.40	1	292
09:03:52	353.30	353.35	353.30	+4.40	1	291
09:03:50	353.30	353.35	353.30	+4.40	1	290
09:03:47	353.30	353.35	353.30	+4.40	5	289
09:03:45	353.30	353.40	353.30	+4.40	2	284
09:03:45	353.30	353.35	353.35	+4.45	1	282
09:03:45	353.30	353.35	353.30	+4.40	1	281
09:03:38	353.30	353.35	353.35	+4.45	2	280
09:03:37	353.30	353.35	353.30	+4.40	1	278
09:03:37	353.30	353.35	353.30	+4.40	1	277
09:03:36	353.30	353.35	353.35	+4.45	1	276
09:03:35	353.30	353.35	353.30	+4.40	1	275
09:03:34	353.30	353.35	353.30	+4.40	1	274
09:03:34	353.30	353.35	353.30	+4.40	2	273
09:03:31	353.30	353.35	353.30	+4.40	1	271
09:03:28	353.20	353.30	353.30	+4.40	13	270
09:03:26	353.20	353.30	353.30	+4.40	1	257
09:03:21	353.25	353.30	353.30	+4.40	2	256
09:03:19	353.30	353.35	353.30	+4.40	1	254
09:03:18	353.20	353.35	353.35	+4.45	2	253
09:03:14	353.20	353.35	353.20	+4.30	1	251
09:03:13	353.20	353.25	353.30	+4.40	1	250
09:03:13	353.20	353.25	353.25	+4.35	1	249
09:03:10	353.20	353.30	353.30	+4.40	1	248
09:03:10	353.20	353.30	353.30	+4.40	1	247
09:03:06	353.15	353.30	353.30	+4.40	1	246
09:03:03	353.15	353.25	353.25	+4.35	2	245
09:03:03	353.10	353.30	353.10	+4.20	1	243
09:03:02	353.10	353.20	353.20	+4.30	1	242
09:03:01	353.10	353.20	353.10	+4.20	1	241
09:03:00	353.10	353.20	353.10	+4.20	1	240
09:02:56	353.10	353.30	353.10	+4.20	3	239
09:02:51	353.15	353.30	353.15	+4.25	1	236
09:02:49	353.30	353.35	353.30	+4.40	1	235
09:02:46	353.35	353.45	353.35	+4.45	1	234
09:02:45	353.35	353.45	353.35	+4.45	1	233
09:02:43	353.35	353.45	353.35	+4.45	2	232
09:02:43	353.35	353.40	353.45	+4.55	1	230
09:02:43	353.35	353.40	353.40	+4.50	1	229
09:02:40	353.35	353.40	353.35	+4.45	1	228
09:02:38	353.35	353.40	353.40	+4.50	1	227
09:02:35	353.35	353.45	353.35	+4.45	1	226
09:02:31	353.30	353.40	353.40	+4.50	2	225
09:02:28	353.30	353.70	353.30	+4.40	1	223
09:02:22	353.35	353.60	353.35	+4.45	1	222
09:02:21	353.60	353.70	353.60	+4.70	1	221
09:02:14	353.40	353.45	353.45	+4.55	1	220
09:02:06	353.80	353.90	353.80	+4.90	1	219
09:02:05	353.80	353.90	353.80	+4.90	1	218
09:02:00	353.80	353.90	353.80	+4.90	1	217
09:02:00	353.80	353.90	353.80	+4.90	5	216
09:02:00	353.75	353.90	353.75	+4.85	1	211
09:02:00	353.75	353.90	353.75	+4.85	1	210
09:02:00	353.75	353.80	353.80	+4.90	11	209
09:02:00	--	--	353.70	+4.80	198	198

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

KIRIN–生茶525ml(24入/箱)

MyCard 5000點虛擬點數卡

POCO F8 Ultra 16GB/512GB

App Store Card $ 1000 - 數位序號

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

羅技 ALTO KEYS K98M 機械式無線鍵盤

POCO X7 Pro 5G 12G/256GB

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

【享樂券】統一超商50元虛擬商品卡_電子憑證

麥當勞大麥克好禮即享券

PChome 購物儲值1, 000元

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

規模7地震衝擊半導體晶圓廠石...

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

‧亞翔11月底在手訂單1753億元工...
‧新台幣升2.5分收31.455元
‧看好富豪商機國銀資產管理規模...

加密貨幣

比特幣BTC	87510.04	208.61	0.24%
以太幣ETH	2937.19	11.44	0.39%
瑞波幣XRP	1.86	0.02	0.92%
比特幣現金BCH	618.30	24.64	4.15%
萊特幣LTC	77.95	1.12	1.45%
卡達幣ADA	0.363457	0.01	3.97%
波場幣TRX	0.284881	0.01	1.92%
恆星幣XLM	0.218643	0.01	2.45%

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。