最新銀行員Q3平均貢獻297萬花旗連7季蟬聯冠軍熱門[公告] 華冠:公告本公司董事會決議114年第4次私募普通股訂價相關事宜

更新報價

元大滬深300正2 (00637L) ETF 上市

20.78 ▼-0.03 -0.14% 6.62億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.03	31,790	20.78	180	20.79	3	20.83	21.00	20.74	20.81

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	20.78	20.79	20.78	-0.03	27	31790
13:30:00	20.78	20.79	20.78	-0.03	853	31763
13:24:58	20.79	20.80	20.80	-0.01	1	30910
13:24:44	20.79	20.80	20.80	-0.01	12	30909
13:24:44	20.79	20.80	20.80	-0.01	12	30897
13:24:44	20.79	20.80	20.80	-0.01	12	30885
13:24:44	20.79	20.80	20.80	-0.01	12	30873
13:24:43	20.79	20.80	20.80	-0.01	12	30861
13:24:43	20.79	20.80	20.80	-0.01	12	30849
13:24:37	20.79	20.80	20.80	-0.01	12	30837
13:24:31	20.79	20.80	20.80	-0.01	10	30825
13:24:31	20.79	20.80	20.79	-0.02	100	30815
13:24:28	20.79	20.80	20.80	-0.01	12	30715
13:24:28	20.79	20.80	20.80	-0.01	12	30703
13:24:27	20.79	20.80	20.80	-0.01	12	30691
13:24:27	20.79	20.80	20.80	-0.01	12	30679
13:24:27	20.79	20.80	20.80	-0.01	12	30667
13:24:14	20.78	20.79	20.79	-0.02	87	30655
13:24:14	20.78	20.79	20.78	-0.03	55	30568
13:24:08	20.77	20.78	20.78	-0.03	186	30513
13:24:08	20.77	20.78	20.78	-0.03	12	30327
13:24:08	20.77	20.78	20.78	-0.03	12	30315
13:24:08	20.77	20.78	20.78	-0.03	12	30303
13:23:57	20.77	20.78	20.78	-0.03	1	30291
13:23:46	20.77	20.78	20.78	-0.03	20	30290
13:23:39	20.77	20.78	20.77	-0.04	85	30270
13:23:37	20.77	20.78	20.78	-0.03	2	30185
13:23:32	20.77	20.78	20.78	-0.03	10	30183
13:23:32	20.77	20.78	20.78	-0.03	10	30173
13:23:32	20.78	20.79	20.78	-0.03	15	30163
13:23:23	20.78	20.79	20.78	-0.03	10	30148
13:23:18	20.78	20.79	20.79	-0.02	1	30138
13:23:17	20.78	20.79	20.79	-0.02	20	30137
13:23:13	20.78	20.79	20.79	-0.02	1	30117
13:23:12	20.78	20.79	20.78	-0.03	30	30116
13:23:09	20.78	20.79	20.79	-0.02	3	30086
13:22:57	20.78	20.79	20.79	-0.02	193	30083
13:22:57	20.78	20.79	20.78	-0.03	60	29890
13:22:51	20.78	20.79	20.79	-0.02	1	29830
13:22:50	20.78	20.79	20.78	-0.03	1	29829
13:22:42	20.78	20.79	20.79	-0.02	5	29828
13:22:40	20.78	20.79	20.78	-0.03	100	29823
13:22:28	20.78	20.79	20.78	-0.03	100	29723
13:22:20	20.78	20.79	20.79	-0.02	1	29623
13:22:09	20.78	20.79	20.78	-0.03	200	29622
13:21:57	20.78	20.80	20.78	-0.03	150	29422
13:21:51	20.78	20.80	20.78	-0.03	10	29272
13:21:50	20.78	20.80	20.78	-0.03	150	29262
13:21:40	20.78	20.80	20.78	-0.03	3	29112
13:21:38	20.78	20.80	20.78	-0.03	350	29109
13:21:34	20.78	20.79	20.79	-0.02	1	28759
13:21:33	20.78	20.79	20.78	-0.03	118	28758
13:21:28	20.78	20.79	20.78	-0.03	10	28640
13:21:21	20.77	20.78	20.78	-0.03	49	28630
13:21:14	20.77	20.78	20.78	-0.03	1	28581
13:21:13	20.79	20.80	20.78	-0.03	1	28580
13:21:13	20.79	20.80	20.79	-0.02	1	28579
13:21:01	20.77	20.78	20.78	-0.03	2	28578
13:21:01	20.77	20.78	20.78	-0.03	10	28576
13:21:01	20.77	20.78	20.78	-0.03	10	28566
13:21:01	20.78	20.79	20.78	-0.03	11	28556
13:20:54	20.78	20.79	20.78	-0.03	17	28545
13:20:42	20.77	20.78	20.78	-0.03	13	28528
13:20:35	20.77	20.78	20.78	-0.03	1	28515
13:20:31	20.77	20.78	20.78	-0.03	10	28514
13:20:31	20.77	20.78	20.78	-0.03	10	28504
13:20:31	20.77	20.78	20.78	-0.03	10	28494
13:20:26	20.77	20.78	20.78	-0.03	1	28484
13:20:23	20.77	20.78	20.77	-0.04	10	28483
13:20:21	20.77	20.78	20.78	-0.03	1	28473
13:20:20	20.77	20.78	20.77	-0.04	100	28472
13:20:20	20.77	20.78	20.78	-0.03	1	28372
13:20:06	20.78	20.79	20.78	-0.03	5	28371
13:19:59	20.78	20.79	20.78	-0.03	250	28366
13:19:44	20.78	20.79	20.77	-0.04	2	28116
13:19:44	20.78	20.79	20.78	-0.03	19	28114
13:19:36	20.77	20.78	20.78	-0.03	38	28095
13:19:36	20.77	20.78	20.78	-0.03	400	28057
13:19:33	20.77	20.78	20.78	-0.03	10	27657
13:19:33	20.77	20.78	20.78	-0.03	10	27647
13:19:33	20.77	20.78	20.78	-0.03	10	27637
13:19:33	20.77	20.78	20.78	-0.03	10	27627
13:19:33	20.78	20.79	20.78	-0.03	21	27617
13:19:20	20.77	20.78	20.78	-0.03	3	27596
13:19:19	20.78	20.79	20.78	-0.03	2	27593
13:18:58	20.76	20.77	20.77	-0.04	445	27591
13:18:55	20.76	20.77	20.77	-0.04	6	27146
13:18:49	20.75	20.76	20.76	-0.05	256	27140
13:18:44	20.75	20.76	20.76	-0.05	10	26884
13:18:44	20.76	20.77	20.76	-0.05	29	26874
13:18:43	20.76	20.77	20.76	-0.05	1	26845
13:18:28	20.76	20.78	20.76	-0.05	18	26844
13:18:18	20.77	20.78	20.77	-0.04	3	26826
13:18:18	20.76	20.77	20.77	-0.04	27	26823
13:18:13	20.76	20.77	20.75	-0.06	19	26796
13:18:13	20.76	20.77	20.76	-0.05	1	26777
13:17:59	20.75	20.76	20.77	-0.04	3	26776
13:17:59	20.75	20.76	20.76	-0.05	2	26773
13:17:56	20.76	20.77	20.76	-0.05	3	26771
13:17:52	20.76	20.77	20.76	-0.05	2	26768
13:17:50	20.76	20.77	20.76	-0.05	10	26766
13:16:53	20.75	20.76	20.76	-0.05	18	26756
13:16:53	20.76	20.77	20.76	-0.05	481	26738
13:16:43	20.76	20.79	20.76	-0.05	1	26257
13:16:33	20.75	20.76	20.76	-0.05	8	26256
13:16:33	20.75	20.76	20.76	-0.05	10	26248
13:16:33	20.76	20.79	20.76	-0.05	481	26238
13:16:30	20.77	20.79	20.76	-0.05	58	25757
13:16:30	20.77	20.79	20.77	-0.04	2	25699
13:16:19	20.76	20.80	20.76	-0.05	499	25697
13:16:06	20.77	20.80	20.76	-0.05	496	25198
13:16:06	20.77	20.80	20.77	-0.04	3	24702
13:16:05	20.78	20.80	20.76	-0.05	479	24699
13:16:05	20.78	20.80	20.77	-0.04	12	24220
13:16:05	20.78	20.80	20.78	-0.03	8	24208
13:16:00	20.78	20.80	20.78	-0.03	5	24200
13:15:52	20.77	20.78	20.78	-0.03	2	24195
13:15:43	20.78	20.80	20.78	-0.03	1	24193
13:15:21	20.78	20.80	20.78	-0.03	272	24192
13:14:43	20.76	20.79	20.76	-0.05	350	23920
13:14:21	20.75	20.78	20.78	-0.03	53	23570
13:14:16	20.77	20.78	20.74	-0.07	468	23517
13:14:16	20.77	20.78	20.75	-0.06	21	23049
13:14:16	20.77	20.78	20.77	-0.04	10	23028
13:14:09	20.75	20.78	20.75	-0.06	499	23018
13:14:07	20.75	20.76	20.76	-0.05	152	22519
13:13:54	20.74	20.76	20.74	-0.07	350	22367
13:13:44	20.75	20.76	20.74	-0.07	99	22017
13:13:44	20.75	20.76	20.75	-0.06	1	21918
13:13:39	20.75	20.76	20.74	-0.07	67	21917
13:13:39	20.75	20.76	20.75	-0.06	33	21850
13:13:39	20.75	20.76	20.75	-0.06	10	21817
13:13:32	20.75	20.76	20.75	-0.06	100	21807
13:13:30	20.75	20.76	20.76	-0.05	1	21707
13:13:22	20.76	20.77	20.76	-0.05	27	21706
13:12:49	20.76	20.77	20.76	-0.05	1	21679
13:12:43	20.76	20.77	20.76	-0.05	1	21678
13:12:42	20.76	20.77	20.76	-0.05	20	21677
13:12:37	20.76	20.77	20.77	-0.04	20	21657
13:12:32	20.76	20.77	20.77	-0.04	5	21637
13:12:29	20.76	20.77	20.77	-0.04	5	21632
13:12:13	20.76	20.77	20.77	-0.04	1	21627
13:12:12	20.76	20.77	20.77	-0.04	3	21626
13:12:07	20.76	20.77	20.77	-0.04	20	21623
13:11:49	20.76	20.77	20.77	-0.04	84	21603
13:11:49	20.77	20.78	20.77	-0.04	415	21519
13:11:47	20.77	20.78	20.78	-0.03	10	21104
13:11:44	20.77	20.78	20.78	-0.03	2	21094
13:11:44	20.77	20.78	20.78	-0.03	2	21092
13:11:44	20.77	20.78	20.78	-0.03	2	21090
13:11:41	20.77	20.78	20.78	-0.03	2	21088
13:11:31	20.76	20.78	20.76	-0.05	499	21086
13:11:15	20.75	20.76	20.76	-0.05	35	20587
13:11:15	20.75	20.76	20.76	-0.05	400	20552
13:11:15	20.75	20.76	20.76	-0.05	1	20152
13:11:12	20.77	20.78	20.76	-0.05	37	20151
13:11:12	20.77	20.78	20.77	-0.04	26	20114
13:10:36	20.77	20.78	20.78	-0.03	1	20088
13:10:33	20.77	20.78	20.78	-0.03	5	20087
13:10:26	20.77	20.78	20.78	-0.03	1	20082
13:10:26	20.78	20.79	20.78	-0.03	54	20081
13:10:23	20.78	20.79	20.79	-0.02	1	20027
13:10:19	20.79	20.80	20.79	-0.02	21	20026
13:10:07	20.79	20.80	20.79	-0.02	4	20005
13:09:53	20.80	20.81	20.79	-0.02	18	20001
13:09:53	20.80	20.81	20.80	-0.01	82	19983
13:09:44	20.81	20.82	20.81	0	16	19901
13:09:00	20.81	20.83	20.83	+0.02	10	19885
13:08:43	20.80	20.81	20.81	0	53	19875
13:08:38	20.82	20.83	20.81	0	422	19822
13:08:38	20.82	20.83	20.82	+0.01	24	19400
13:08:07	20.83	20.84	20.83	+0.02	3	19376
13:08:05	20.83	20.84	20.83	+0.02	20	19373
13:07:51	20.83	20.84	20.83	+0.02	1	19353
13:07:26	20.83	20.84	20.84	+0.03	1	19352
13:07:10	20.84	20.85	20.84	+0.03	35	19351
13:07:04	20.84	20.85	20.84	+0.03	1	19316
13:06:59	20.84	20.85	20.85	+0.04	1	19315
13:06:59	20.84	20.85	20.85	+0.04	1	19314
13:06:29	20.84	20.85	20.84	+0.03	1	19313
13:04:55	20.84	20.85	20.84	+0.03	34	19312
13:04:46	20.85	20.86	20.85	+0.04	17	19278
13:04:44	20.85	20.86	20.86	+0.05	1	19261
13:04:29	20.85	20.86	20.86	+0.05	5	19260
13:04:28	20.85	20.86	20.85	+0.04	40	19255
13:04:25	20.85	20.86	20.86	+0.05	3	19215
13:04:12	20.86	20.87	20.86	+0.05	9	19212
13:03:46	20.87	20.88	20.87	+0.06	2	19203
13:03:36	20.87	20.88	20.88	+0.07	3	19201
13:03:21	20.86	20.88	20.86	+0.05	1	19198
13:03:19	20.86	20.87	20.87	+0.06	1	19197
13:03:19	20.86	20.87	20.87	+0.06	1	19196
13:03:09	20.85	20.86	20.86	+0.05	2	19195
13:03:03	20.85	20.86	20.86	+0.05	3	19193
13:02:55	20.85	20.88	20.85	+0.04	8	19190
13:02:37	20.86	20.87	20.86	+0.05	10	19182
13:02:16	20.86	20.87	20.87	+0.06	2	19172
13:02:01	20.87	20.88	20.87	+0.06	35	19170
13:01:56	20.87	20.88	20.87	+0.06	1	19135
13:01:25	20.87	20.88	20.87	+0.06	1	19134
13:01:04	20.88	20.89	20.88	+0.07	149	19133
13:00:12	20.88	20.90	20.88	+0.07	5	18984
12:59:52	20.88	20.89	20.89	+0.08	2	18979
12:59:38	20.88	20.89	20.89	+0.08	5	18977
12:59:33	20.88	20.89	20.88	+0.07	5	18972
12:58:52	20.88	20.89	20.88	+0.07	1	18967
12:58:29	20.88	20.89	20.88	+0.07	1	18966
12:57:59	20.88	20.89	20.88	+0.07	60	18965
12:57:30	20.89	20.90	20.89	+0.08	1	18905
12:55:46	20.89	20.90	20.89	+0.08	2	18904
12:55:41	20.89	20.90	20.90	+0.09	1	18902
12:54:15	20.89	20.90	20.90	+0.09	25	18901
12:53:18	20.90	20.91	20.90	+0.09	29	18876
12:52:53	20.90	20.91	20.90	+0.09	1	18847
12:52:24	20.90	20.91	20.91	+0.10	1	18846
12:51:40	20.90	20.91	20.91	+0.10	50	18845
12:50:34	20.90	20.91	20.91	+0.10	1	18795
12:49:51	20.90	20.91	20.90	+0.09	2	18794
12:48:53	20.90	20.91	20.90	+0.09	1	18792
12:47:56	20.89	20.90	20.90	+0.09	1	18791
12:46:50	20.90	20.91	20.90	+0.09	1	18790
12:44:52	20.89	20.90	20.90	+0.09	100	18789
12:44:44	20.89	20.90	20.90	+0.09	15	18689
12:44:44	20.89	20.90	20.90	+0.09	85	18674
12:44:34	20.89	20.90	20.89	+0.08	7	18589
12:43:39	20.89	20.90	20.89	+0.08	20	18582
12:43:36	20.89	20.90	20.89	+0.08	139	18562
12:41:53	20.89	20.90	20.89	+0.08	1	18423
12:41:50	20.89	20.90	20.89	+0.08	1	18422
12:41:37	20.89	20.90	20.89	+0.08	100	18421
12:40:46	20.89	20.90	20.90	+0.09	5	18321
12:40:42	20.89	20.90	20.90	+0.09	3	18316
12:40:29	20.89	20.90	20.90	+0.09	3	18313
12:39:30	20.89	20.90	20.90	+0.09	85	18310
12:38:15	20.89	20.90	20.89	+0.08	23	18225
12:37:34	20.89	20.90	20.89	+0.08	7	18202
12:37:07	20.89	20.90	20.90	+0.09	1	18195
12:36:39	20.89	20.90	20.90	+0.09	1	18194
12:35:50	20.89	20.90	20.90	+0.09	20	18193
12:35:49	20.89	20.90	20.89	+0.08	2	18173
12:34:10	20.88	20.90	20.90	+0.09	7	18171
12:33:50	20.88	20.89	20.89	+0.08	3	18164
12:33:37	20.88	20.89	20.89	+0.08	5	18161
12:33:08	20.88	20.89	20.88	+0.07	5	18156
12:32:26	20.88	20.89	20.88	+0.07	10	18151
12:31:17	20.88	20.89	20.88	+0.07	5	18141
12:29:55	20.88	20.89	20.89	+0.08	8	18136
12:27:45	20.88	20.89	20.89	+0.08	1	18128
12:24:42	20.88	20.89	20.89	+0.08	1	18127
12:23:49	20.88	20.89	20.89	+0.08	20	18126
12:20:45	20.89	20.90	20.89	+0.08	300	18106
12:20:15	20.89	20.90	20.89	+0.08	6	17806
12:19:32	20.89	20.90	20.89	+0.08	2	17800
12:18:06	20.89	20.90	20.90	+0.09	116	17798
12:17:09	20.89	20.90	20.89	+0.08	2	17682
12:16:15	20.90	20.91	20.90	+0.09	9	17680
12:13:27	20.90	20.91	20.90	+0.09	1	17671
12:08:14	20.90	20.91	20.91	+0.10	5	17670
12:07:19	20.90	20.91	20.90	+0.09	3	17665
12:06:53	20.90	20.91	20.90	+0.09	1	17662
12:05:36	20.90	20.92	20.90	+0.09	1	17661
12:04:31	20.90	20.92	20.92	+0.11	1	17660
12:01:57	20.90	20.91	20.91	+0.10	1	17659
12:01:32	20.90	20.91	20.90	+0.09	20	17658
12:01:17	20.89	20.91	20.89	+0.08	20	17638
12:00:34	20.91	20.92	20.91	+0.10	40	17618
12:00:18	20.91	20.92	20.91	+0.10	2	17578
11:59:03	20.88	20.90	20.91	+0.10	6	17576
11:59:03	20.88	20.90	20.90	+0.09	2	17570
11:58:43	20.89	20.90	20.90	+0.09	8	17568
11:58:30	20.88	20.89	20.89	+0.08	5	17560
11:58:21	20.87	20.88	20.88	+0.07	36	17555
11:58:06	20.88	20.89	20.88	+0.07	14	17519
11:56:03	20.88	20.91	20.88	+0.07	10	17505
11:55:26	20.89	20.91	20.91	+0.10	1	17495
11:55:26	20.89	20.91	20.91	+0.10	2	17494
11:55:21	20.89	20.91	20.89	+0.08	50	17492
11:55:20	20.89	20.90	20.90	+0.09	10	17442
11:55:14	20.88	20.89	20.89	+0.08	19	17432
11:55:02	20.87	20.88	20.88	+0.07	98	17413
11:54:59	20.88	20.89	20.88	+0.07	2	17315
11:54:48	20.88	20.89	20.88	+0.07	6	17313
11:54:34	20.88	20.89	20.88	+0.07	5	17307
11:54:26	20.87	20.88	20.88	+0.07	88	17302
11:54:18	20.87	20.88	20.88	+0.07	1	17214
11:54:17	20.87	20.88	20.88	+0.07	1	17213
11:54:13	20.87	20.88	20.88	+0.07	4	17212
11:54:04	20.87	20.88	20.88	+0.07	3	17208
11:53:16	20.88	20.89	20.88	+0.07	6	17205
11:53:08	20.88	20.89	20.89	+0.08	10	17199
11:52:20	20.88	20.89	20.89	+0.08	1	17189
11:51:41	20.88	20.89	20.89	+0.08	5	17188
11:49:37	20.88	20.90	20.88	+0.07	1	17183
11:49:29	20.88	20.89	20.89	+0.08	3	17182
11:48:38	20.88	20.89	20.89	+0.08	2	17179
11:47:06	20.87	20.89	20.87	+0.06	1	17177
11:46:57	20.88	20.89	20.88	+0.07	47	17176
11:46:53	20.88	20.89	20.89	+0.08	3	17129
11:44:55	20.89	20.90	20.89	+0.08	9	17126
11:44:36	20.89	20.90	20.89	+0.08	1	17117
11:44:00	20.89	20.90	20.89	+0.08	3	17116
11:43:11	20.90	20.91	20.90	+0.09	10	17113
11:42:36	20.89	20.91	20.91	+0.10	1	17103
11:42:19	20.89	20.91	20.89	+0.08	5	17102
11:41:08	20.89	20.90	20.90	+0.09	3	17097
11:40:55	20.90	20.91	20.90	+0.09	2	17094
11:40:50	20.89	20.90	20.90	+0.09	6	17092
11:40:36	20.89	20.90	20.90	+0.09	8	17086
11:40:24	20.90	20.91	20.90	+0.09	7	17078
11:39:59	20.89	20.90	20.90	+0.09	3	17071
11:39:37	20.89	20.90	20.90	+0.09	1	17068
11:39:35	20.89	20.90	20.90	+0.09	1	17067
11:39:20	20.89	20.90	20.90	+0.09	1	17066
11:39:04	20.89	20.90	20.90	+0.09	1	17065
11:39:04	20.89	20.90	20.90	+0.09	1	17064
11:38:18	20.89	20.90	20.90	+0.09	1	17063
11:38:12	20.89	20.90	20.90	+0.09	1	17062
11:38:09	20.89	20.90	20.90	+0.09	1	17061
11:38:05	20.90	20.91	20.90	+0.09	1	17060
11:37:13	20.89	20.90	20.90	+0.09	9	17059
11:37:12	20.89	20.90	20.90	+0.09	1	17050
11:36:54	20.89	20.90	20.90	+0.09	1	17049
11:36:32	20.89	20.90	20.90	+0.09	1	17048
11:36:23	20.89	20.90	20.90	+0.09	1	17047
11:36:16	20.89	20.90	20.90	+0.09	1	17046
11:35:51	20.90	20.91	20.90	+0.09	11	17045
11:34:21	20.90	20.91	20.90	+0.09	1	17034
11:32:26	20.89	20.90	20.90	+0.09	1	17033
11:32:20	20.90	20.91	20.90	+0.09	2	17032
11:31:17	20.89	20.90	20.90	+0.09	1	17030
11:31:14	20.89	20.90	20.90	+0.09	1	17029
11:31:06	20.90	20.91	20.90	+0.09	2	17028
11:30:35	20.89	20.90	20.90	+0.09	1	17026
11:30:30	20.89	20.90	20.90	+0.09	1	17025
11:30:27	20.89	20.90	20.90	+0.09	1	17024
11:30:17	20.89	20.90	20.90	+0.09	1	17023
11:30:07	20.90	20.91	20.90	+0.09	1	17022
11:28:34	20.91	20.92	20.91	+0.10	1	17021
11:27:33	20.93	20.94	20.93	+0.12	1	17020
11:27:33	20.91	20.93	20.93	+0.12	1	17019
11:27:19	20.91	20.93	20.93	+0.12	2	17018
11:26:01	20.91	20.94	20.91	+0.10	2	17016
11:25:23	20.91	20.92	20.92	+0.11	5	17014
11:25:16	20.91	20.92	20.92	+0.11	10	17009
11:24:51	20.90	20.92	20.92	+0.11	3	16999
11:24:08	20.92	20.94	20.92	+0.11	5	16996
11:23:56	20.92	20.94	20.92	+0.11	2	16991
11:23:49	20.91	20.92	20.92	+0.11	3	16989
11:23:27	20.89	20.93	20.89	+0.08	11	16986
11:23:23	20.88	20.89	20.89	+0.08	119	16975
11:22:56	20.89	20.90	20.89	+0.08	18	16856
11:22:39	20.90	20.91	20.90	+0.09	33	16838
11:22:31	20.91	20.92	20.91	+0.10	87	16805
11:21:55	20.92	20.93	20.92	+0.11	2	16718
11:20:19	20.92	20.95	20.92	+0.11	1	16716
11:19:48	20.93	20.95	20.93	+0.12	1	16715
11:19:01	20.92	20.93	20.93	+0.12	3	16714
11:18:58	20.92	20.93	20.93	+0.12	8	16711
11:18:54	20.92	20.93	20.93	+0.12	8	16703
11:18:51	20.92	20.93	20.93	+0.12	5	16695
11:18:48	20.92	20.93	20.93	+0.12	8	16690
11:18:44	20.92	20.93	20.93	+0.12	3	16682
11:18:21	20.92	20.93	20.93	+0.12	3	16679
11:18:01	20.91	20.92	20.92	+0.11	10	16676
11:18:01	20.91	20.92	20.91	+0.10	25	16666
11:17:50	20.92	20.93	20.92	+0.11	12	16641
11:17:41	20.92	20.93	20.93	+0.12	3	16629
11:17:31	20.92	20.93	20.93	+0.12	3	16626
11:17:23	20.93	20.94	20.93	+0.12	5	16623
11:16:47	20.94	20.95	20.94	+0.13	1	16618
11:15:36	20.93	20.94	20.94	+0.13	17	16617
11:15:33	20.93	20.94	20.94	+0.13	3	16600
11:15:15	20.93	20.94	20.94	+0.13	3	16597
11:15:03	20.92	20.93	20.93	+0.12	3	16594
11:14:58	20.93	20.94	20.93	+0.12	2	16591
11:13:26	20.91	20.93	20.93	+0.12	1	16589
11:13:20	20.92	20.93	20.93	+0.12	2	16588
11:12:37	20.93	20.94	20.93	+0.12	43	16586
11:12:24	20.94	20.95	20.94	+0.13	3	16543
11:11:35	20.94	20.95	20.94	+0.13	3	16540
11:11:24	20.94	20.95	20.94	+0.13	10	16537
11:10:13	20.94	20.95	20.94	+0.13	3	16527
11:09:57	20.94	20.95	20.94	+0.13	10	16524
11:09:48	20.94	20.95	20.94	+0.13	10	16514
11:09:36	20.94	20.95	20.94	+0.13	5	16504
11:09:36	20.94	20.95	20.94	+0.13	1	16499
11:09:30	20.94	20.95	20.94	+0.13	10	16498
11:07:39	20.93	20.95	20.95	+0.14	10	16488
11:07:16	20.93	20.94	20.94	+0.13	3	16478
11:06:42	20.94	20.95	20.94	+0.13	1	16475
11:02:49	20.96	20.97	20.97	+0.16	1	16474
11:02:25	20.97	20.98	20.97	+0.16	50	16473
11:02:25	20.97	20.98	20.98	+0.17	1	16423
11:01:52	20.97	20.98	20.97	+0.16	5	16422
11:01:30	20.97	20.98	20.97	+0.16	5	16417
11:01:22	20.96	20.97	20.97	+0.16	95	16412
11:00:56	20.96	20.97	20.96	+0.15	1	16317
10:59:04	20.96	20.97	20.96	+0.15	2	16316
10:58:57	20.95	20.96	20.96	+0.15	1	16314
10:58:29	20.97	20.98	20.97	+0.16	1	16313
10:58:23	20.97	20.98	20.97	+0.16	2	16312
10:58:14	20.97	20.98	20.97	+0.16	1	16310
10:58:00	20.96	20.97	20.97	+0.16	7	16309
10:57:09	20.95	20.96	20.96	+0.15	8	16302
10:56:53	20.94	20.95	20.95	+0.14	26	16294
10:56:53	20.94	20.95	20.95	+0.14	10	16268
10:56:53	20.94	20.95	20.95	+0.14	10	16258
10:56:53	20.94	20.95	20.95	+0.14	10	16248
10:53:58	20.92	20.94	20.94	+0.13	1	16238
10:53:55	20.93	20.94	20.93	+0.12	3	16237
10:53:34	20.94	20.95	20.94	+0.13	2	16234
10:53:15	20.94	20.95	20.95	+0.14	5	16232
10:52:48	20.95	20.96	20.95	+0.14	4	16227
10:52:44	20.95	20.96	20.95	+0.14	1	16223
10:52:24	20.95	20.96	20.95	+0.14	1	16222
10:52:10	20.95	20.96	20.95	+0.14	1	16221
10:50:57	20.96	20.98	20.96	+0.15	1	16220
10:50:52	20.95	20.96	20.96	+0.15	1	16219
10:49:44	20.95	20.98	20.98	+0.17	4	16218
10:49:29	20.98	20.99	20.98	+0.17	1	16214
10:49:28	20.98	20.99	20.99	+0.18	6	16213
10:49:26	20.98	20.99	20.98	+0.17	3	16207
10:49:23	20.98	20.99	20.98	+0.17	1	16204
10:49:18	20.96	20.98	20.98	+0.17	5	16203
10:48:53	20.98	20.99	20.98	+0.17	1	16198
10:48:20	20.99	21.00	20.99	+0.18	3	16197
10:48:20	20.99	21.00	20.99	+0.18	1	16194
10:48:18	20.99	21.00	20.99	+0.18	1	16193
10:48:18	20.99	21.00	20.99	+0.18	3	16192
10:48:11	20.99	21.00	20.99	+0.18	1	16189
10:48:08	20.99	21.00	20.99	+0.18	1	16188
10:48:08	20.99	21.00	20.99	+0.18	2	16187
10:48:02	20.98	20.99	20.99	+0.18	95	16185
10:47:54	20.98	20.99	20.98	+0.17	1	16090
10:47:46	20.98	20.99	20.98	+0.17	1	16089
10:47:32	20.98	20.99	20.98	+0.17	1	16088
10:46:56	20.98	20.99	20.99	+0.18	3	16087
10:46:56	20.98	20.99	20.99	+0.18	7	16084
10:46:54	20.99	21.00	20.99	+0.18	3	16077
10:46:54	20.99	21.00	20.99	+0.18	10	16074
10:46:53	20.99	21.00	20.99	+0.18	5	16064
10:46:51	20.99	21.00	20.99	+0.18	5	16059
10:46:50	20.99	21.00	20.99	+0.18	1	16054
10:46:46	20.98	20.99	20.99	+0.18	70	16053
10:46:46	20.99	21.00	20.99	+0.18	10	15983
10:46:26	20.99	21.00	20.99	+0.18	1	15973
10:46:07	20.98	20.99	20.99	+0.18	392	15972
10:46:06	20.98	20.99	20.99	+0.18	10	15580
10:46:06	20.98	20.99	20.99	+0.18	1	15570
10:46:05	20.97	20.98	20.98	+0.17	75	15569
10:46:05	20.97	20.98	20.98	+0.17	10	15494
10:46:05	20.97	20.98	20.98	+0.17	10	15484
10:46:05	20.97	20.98	20.98	+0.17	10	15474
10:46:04	20.97	20.98	20.98	+0.17	10	15464
10:46:03	20.97	20.98	20.97	+0.16	5	15454
10:44:53	20.97	20.98	20.97	+0.16	5	15449
10:43:46	20.96	20.97	20.97	+0.16	1	15444
10:42:59	20.98	20.99	20.98	+0.17	4	15443
10:42:56	20.98	20.99	20.98	+0.17	10	15439
10:42:49	20.98	20.99	20.98	+0.17	10	15429
10:42:44	20.97	20.98	20.98	+0.17	161	15419
10:42:39	20.96	20.97	20.97	+0.16	64	15258
10:42:31	20.96	20.97	20.96	+0.15	2	15194
10:42:28	20.96	20.97	20.96	+0.15	1	15192
10:42:21	20.96	20.97	20.96	+0.15	1	15191
10:42:09	20.95	20.96	20.96	+0.15	25	15190
10:42:02	20.94	20.95	20.95	+0.14	32	15165
10:41:15	20.94	20.95	20.95	+0.14	9	15133
10:40:42	20.94	20.95	20.95	+0.14	1	15124
10:40:32	20.94	20.95	20.94	+0.13	5	15123
10:40:19	20.93	20.94	20.94	+0.13	149	15118
10:39:29	20.94	20.96	20.94	+0.13	1	14969
10:39:21	20.94	20.96	20.96	+0.15	3	14968
10:38:30	20.93	20.96	20.93	+0.12	2	14965
10:38:30	20.93	20.96	20.93	+0.12	2	14963
10:38:30	20.95	20.96	20.95	+0.14	2	14961
10:38:22	20.95	20.96	20.95	+0.14	5	14959
10:38:22	20.95	20.96	20.95	+0.14	5	14954
10:38:19	20.95	20.96	20.95	+0.14	2	14949
10:38:00	20.96	20.97	20.96	+0.15	12	14947
10:37:41	20.96	20.97	20.96	+0.15	2	14935
10:37:24	20.95	20.96	20.96	+0.15	1	14933
10:36:45	20.95	20.96	20.96	+0.15	40	14932
10:36:32	20.95	20.96	20.96	+0.15	5	14892
10:36:16	20.95	20.96	20.95	+0.14	1	14887
10:35:52	20.94	20.95	20.95	+0.14	1	14886
10:35:51	20.95	20.96	20.95	+0.14	1	14885
10:35:45	20.95	20.96	20.96	+0.15	10	14884
10:35:33	20.95	20.96	20.95	+0.14	11	14874
10:35:23	20.95	20.96	20.95	+0.14	50	14863
10:35:18	20.95	20.96	20.95	+0.14	5	14813
10:35:16	20.95	20.96	20.95	+0.14	1	14808
10:34:14	20.94	20.95	20.95	+0.14	4	14807
10:33:55	20.94	20.95	20.95	+0.14	2	14803
10:33:02	20.94	20.95	20.95	+0.14	3	14801
10:32:38	20.93	20.95	20.93	+0.12	2	14798
10:32:17	20.93	20.95	20.93	+0.12	5	14796
10:32:04	20.93	20.94	20.93	+0.12	3	14791
10:32:03	20.93	20.94	20.93	+0.12	1	14788
10:31:44	20.93	20.94	20.93	+0.12	1	14787
10:31:05	20.95	20.96	20.95	+0.14	3	14786
10:31:04	20.95	20.96	20.95	+0.14	2	14783
10:30:20	20.95	20.96	20.96	+0.15	3	14781
10:30:13	20.96	20.97	20.96	+0.15	1	14778
10:29:32	20.95	20.96	20.96	+0.15	18	14777
10:29:27	20.94	20.95	20.95	+0.14	80	14759
10:29:10	20.94	20.95	20.94	+0.13	1	14679
10:28:45	20.93	20.95	20.95	+0.14	1	14678
10:28:36	20.93	20.95	20.95	+0.14	5	14677
10:28:15	20.93	20.95	20.95	+0.14	5	14672
10:27:53	20.93	20.94	20.94	+0.13	2	14667
10:27:52	20.93	20.94	20.94	+0.13	3	14665
10:27:37	20.92	20.93	20.93	+0.12	1	14662
10:27:16	20.91	20.92	20.92	+0.11	2	14661
10:27:02	20.91	20.92	20.91	+0.10	2	14659
10:26:25	20.91	20.93	20.93	+0.12	1	14657
10:25:20	20.91	20.94	20.91	+0.10	1	14656
10:25:09	20.90	20.91	20.91	+0.10	9	14655
10:25:04	20.90	20.91	20.90	+0.09	1	14646
10:24:38	20.90	20.91	20.91	+0.10	5	14645
10:24:38	20.90	20.91	20.91	+0.10	5	14640
10:24:27	20.90	20.91	20.90	+0.09	9	14635
10:24:22	20.90	20.91	20.91	+0.10	5	14626
10:24:22	20.90	20.91	20.91	+0.10	5	14621
10:24:15	20.91	20.92	20.91	+0.10	1	14616
10:23:40	20.95	20.96	20.95	+0.14	6	14615
10:23:22	20.96	20.97	20.96	+0.15	1	14609
10:23:17	20.97	20.98	20.97	+0.16	1	14608
10:23:02	20.96	20.97	20.97	+0.16	16	14607
10:22:49	20.97	20.98	20.97	+0.16	1	14591
10:22:43	20.97	20.98	20.97	+0.16	5	14590
10:22:17	20.99	21.00	20.99	+0.18	2	14585
10:22:17	20.99	21.00	21.00	+0.19	50	14583
10:22:14	20.99	21.00	20.99	+0.18	1	14533
10:22:12	20.99	21.00	20.99	+0.18	1	14532
10:22:10	20.99	21.00	20.99	+0.18	1	14531
10:22:07	20.99	21.00	20.99	+0.18	5	14530
10:22:02	20.99	21.00	20.99	+0.18	1	14525
10:21:58	20.99	21.00	20.99	+0.18	2	14524
10:21:58	20.98	20.99	20.99	+0.18	96	14522
10:21:55	20.98	20.99	20.98	+0.17	1	14426
10:21:54	20.98	20.99	20.98	+0.17	10	14425
10:21:53	20.98	20.99	20.98	+0.17	1	14415
10:21:52	20.98	20.99	20.98	+0.17	100	14414
10:21:50	20.97	20.98	20.98	+0.17	83	14314
10:21:47	20.97	20.98	20.97	+0.16	2	14231
10:21:43	20.97	20.98	20.97	+0.16	3	14229
10:21:36	20.97	20.98	20.97	+0.16	1	14226
10:21:25	20.97	20.98	20.97	+0.16	5	14225
10:21:23	20.97	20.98	20.97	+0.16	3	14220
10:21:22	20.97	20.98	20.97	+0.16	5	14217
10:21:22	20.97	20.98	20.97	+0.16	1	14212
10:21:21	20.96	20.97	20.97	+0.16	29	14211
10:21:17	20.96	20.97	20.96	+0.15	1	14182
10:21:15	20.96	20.97	20.96	+0.15	3	14181
10:21:12	20.95	20.96	20.96	+0.15	50	14178
10:21:10	20.94	20.96	20.94	+0.13	1	14128
10:21:08	20.94	20.95	20.95	+0.14	120	14127
10:21:08	20.94	20.95	20.94	+0.13	100	14007
10:21:03	20.93	20.94	20.94	+0.13	74	13907
10:20:59	20.93	20.94	20.93	+0.12	1	13833
10:20:43	20.92	20.93	20.93	+0.12	189	13832
10:20:35	20.91	20.92	20.92	+0.11	92	13643
10:20:30	20.91	20.92	20.91	+0.10	2	13551
10:20:28	20.91	20.92	20.91	+0.10	1	13549
10:20:19	20.90	20.91	20.91	+0.10	5	13548
10:20:17	20.90	20.91	20.90	+0.09	5	13543
10:20:15	20.90	20.91	20.90	+0.09	5	13538
10:19:52	20.91	20.92	20.91	+0.10	60	13533
10:19:50	20.91	20.92	20.91	+0.10	11	13473
10:19:32	20.90	20.91	20.91	+0.10	3	13462
10:19:19	20.91	20.92	20.91	+0.10	1	13459
10:19:13	20.90	20.91	20.91	+0.10	1	13458
10:19:08	20.91	20.92	20.91	+0.10	2	13457
10:19:04	20.91	20.92	20.91	+0.10	5	13455
10:18:57	20.91	20.92	20.91	+0.10	1	13450
10:18:35	20.91	20.92	20.91	+0.10	1	13449
10:18:27	20.91	20.92	20.91	+0.10	2	13448
10:18:26	20.91	20.92	20.91	+0.10	50	13446
10:18:19	20.92	20.93	20.92	+0.11	6	13396
10:18:11	20.92	20.93	20.92	+0.11	1	13390
10:18:10	20.92	20.93	20.92	+0.11	3	13389
10:18:08	20.90	20.92	20.92	+0.11	10	13386
10:17:48	20.91	20.92	20.92	+0.11	240	13376
10:17:44	20.90	20.91	20.91	+0.10	441	13136
10:17:44	20.90	20.91	20.91	+0.10	2	12695
10:17:39	20.89	20.91	20.89	+0.08	2	12693
10:17:35	20.89	20.90	20.90	+0.09	72	12691
10:17:23	20.87	20.88	20.88	+0.07	2	12619
10:16:54	20.88	20.90	20.88	+0.07	4	12617
10:16:49	20.88	20.89	20.88	+0.07	1	12613
10:16:33	20.89	20.90	20.89	+0.08	19	12612
10:16:31	20.89	20.90	20.89	+0.08	10	12593
10:16:25	20.89	20.90	20.89	+0.08	1	12583
10:16:08	20.89	20.90	20.90	+0.09	2	12582
10:15:06	20.89	20.90	20.90	+0.09	1	12580
10:14:44	20.89	20.90	20.90	+0.09	1	12579
10:12:37	20.87	20.88	20.88	+0.07	4	12578
10:12:30	20.86	20.87	20.87	+0.06	1	12574
10:10:41	20.86	20.87	20.87	+0.06	5	12573
10:09:32	20.84	20.87	20.84	+0.03	5	12568
10:09:31	20.83	20.88	20.83	+0.02	25	12563
10:09:30	20.83	20.84	20.84	+0.03	20	12538
10:09:29	20.83	20.84	20.84	+0.03	1	12518
10:09:19	20.83	20.84	20.84	+0.03	5	12517
10:09:06	20.83	20.84	20.83	+0.02	2	12512
10:08:36	20.84	20.85	20.84	+0.03	5	12510
10:08:31	20.85	20.86	20.85	+0.04	1	12505
10:08:00	20.84	20.85	20.84	+0.03	6	12504
10:07:54	20.85	20.86	20.85	+0.04	110	12498
10:06:00	20.87	20.88	20.87	+0.06	140	12388
10:05:42	20.85	20.86	20.86	+0.05	2	12248
10:05:30	20.85	20.87	20.85	+0.04	2	12246
10:05:22	20.85	20.86	20.86	+0.05	499	12244
10:05:11	20.85	20.86	20.86	+0.05	499	11745
10:05:10	20.86	20.87	20.86	+0.05	8	11246
10:04:57	20.87	20.88	20.87	+0.06	5	11238
10:04:43	20.88	20.89	20.88	+0.07	1	11233
10:04:08	20.87	20.88	20.88	+0.07	4	11232
10:03:42	20.86	20.88	20.88	+0.07	5	11228
10:03:11	20.86	20.87	20.86	+0.05	2	11223
10:03:09	20.86	20.88	20.86	+0.05	3	11221
10:03:03	20.87	20.88	20.87	+0.06	9	11218
10:02:58	20.87	20.88	20.87	+0.06	1	11209
10:02:39	20.88	20.89	20.88	+0.07	3	11208
10:02:16	20.88	20.89	20.88	+0.07	10	11205
10:02:14	20.89	20.90	20.89	+0.08	7	11195
10:01:08	20.90	20.91	20.90	+0.09	5	11188
10:01:08	20.89	20.90	20.90	+0.09	22	11183
10:00:13	20.90	20.91	20.90	+0.09	3	11161
10:00:08	20.90	20.91	20.90	+0.09	1	11158
10:00:05	20.90	20.91	20.90	+0.09	1	11157
09:59:09	20.90	20.91	20.91	+0.10	2	11156
09:59:04	20.89	20.90	20.90	+0.09	8	11154
09:58:52	20.88	20.89	20.89	+0.08	2	11146
09:58:07	20.90	20.91	20.90	+0.09	7	11144
09:56:52	20.90	20.92	20.92	+0.11	8	11137
09:56:12	20.91	20.92	20.92	+0.11	3	11129
09:56:08	20.90	20.91	20.91	+0.10	2	11126
09:55:49	20.91	20.92	20.92	+0.11	10	11124
09:55:45	20.91	20.92	20.92	+0.11	5	11114
09:55:36	20.90	20.91	20.91	+0.10	1	11109
09:55:15	20.91	20.92	20.91	+0.10	2	11108
09:55:13	20.90	20.91	20.91	+0.10	3	11106
09:54:55	20.91	20.92	20.91	+0.10	2	11103
09:54:41	20.90	20.91	20.92	+0.11	3	11101
09:54:41	20.90	20.91	20.91	+0.10	2	11098
09:54:40	20.91	20.92	20.91	+0.10	8	11096
09:54:40	20.91	20.92	20.91	+0.10	2	11088
09:54:14	20.91	20.93	20.93	+0.12	1	11086
09:54:04	20.91	20.92	20.92	+0.11	50	11085
09:54:02	20.90	20.91	20.91	+0.10	25	11035
09:53:31	20.89	20.90	20.90	+0.09	2	11010
09:53:26	20.89	20.90	20.90	+0.09	170	11008
09:53:11	20.88	20.90	20.88	+0.07	1	10838
09:52:22	20.88	20.89	20.89	+0.08	4	10837
09:52:22	20.88	20.89	20.89	+0.08	2	10833
09:52:01	20.88	20.89	20.89	+0.08	28	10831
09:51:59	20.89	20.90	20.89	+0.08	3	10803
09:51:13	20.88	20.89	20.89	+0.08	2	10800
09:50:31	20.88	20.89	20.89	+0.08	1	10798
09:50:28	20.87	20.88	20.88	+0.07	140	10797
09:49:47	20.87	20.89	20.87	+0.06	3	10657
09:49:28	20.88	20.90	20.88	+0.07	1	10654
09:49:27	20.88	20.90	20.90	+0.09	1	10653
09:49:09	20.87	20.90	20.90	+0.09	5	10652
09:48:37	20.87	20.91	20.91	+0.10	50	10647
09:48:26	20.90	20.91	20.90	+0.09	8	10597
09:48:25	20.90	20.91	20.90	+0.09	3	10589
09:48:07	20.91	20.93	20.91	+0.10	20	10586
09:48:05	20.91	20.93	20.91	+0.10	1	10566
09:48:03	20.91	20.92	20.92	+0.11	47	10565
09:48:03	20.90	20.91	20.91	+0.10	12	10518
09:47:35	20.91	20.92	20.91	+0.10	2	10506
09:47:29	20.91	20.92	20.91	+0.10	2	10504
09:47:09	20.91	20.92	20.91	+0.10	10	10502
09:46:57	20.90	20.91	20.91	+0.10	108	10492
09:46:55	20.90	20.91	20.90	+0.09	20	10384
09:46:41	20.90	20.91	20.90	+0.09	2	10364
09:46:39	20.90	20.91	20.90	+0.09	3	10362
09:46:38	20.90	20.91	20.90	+0.09	1	10359
09:46:35	20.89	20.90	20.90	+0.09	16	10358
09:46:33	20.89	20.90	20.89	+0.08	10	10342
09:46:28	20.88	20.89	20.89	+0.08	12	10332
09:46:23	20.87	20.88	20.88	+0.07	27	10320
09:46:17	20.87	20.88	20.87	+0.06	1	10293
09:46:10	20.86	20.87	20.87	+0.06	13	10292
09:46:00	20.86	20.87	20.85	+0.04	259	10279
09:46:00	20.86	20.87	20.86	+0.05	1	10020
09:45:39	20.85	20.87	20.85	+0.04	50	10019
09:45:35	20.85	20.87	20.85	+0.04	80	9969
09:45:25	20.85	20.86	20.86	+0.05	9	9889
09:45:17	20.84	20.85	20.85	+0.04	12	9880
09:44:51	20.82	20.85	20.85	+0.04	1	9868
09:44:36	20.83	20.85	20.83	+0.02	1	9867
09:44:27	20.83	20.85	20.83	+0.02	26	9866
09:44:20	20.82	20.85	20.82	+0.01	1	9840
09:43:16	20.80	20.82	20.80	-0.01	24	9839
09:43:16	20.80	20.82	20.80	-0.01	400	9815
09:43:16	20.80	20.82	20.80	-0.01	34	9415
09:42:29	20.82	20.84	20.80	-0.01	19	9381
09:42:29	20.82	20.84	20.82	+0.01	1	9362
09:42:28	20.83	20.85	20.83	+0.02	1	9361
09:40:32	20.80	20.81	20.80	-0.01	1	9360
09:40:30	20.80	20.81	20.80	-0.01	1	9359
09:40:26	20.81	20.82	20.81	0	3	9358
09:40:16	20.79	20.80	20.80	-0.01	10	9355
09:40:09	20.78	20.79	20.79	-0.02	1	9345
09:40:03	20.78	20.79	20.78	-0.03	1	9344
09:39:59	20.78	20.79	20.78	-0.03	5	9343
09:39:45	20.79	20.80	20.79	-0.02	114	9338
09:39:45	20.79	20.80	20.79	-0.02	172	9224
09:39:34	20.80	20.81	20.80	-0.01	3	9052
09:39:14	20.79	20.82	20.82	+0.01	1	9049
09:39:13	20.80	20.82	20.80	-0.01	171	9048
09:39:09	20.81	20.82	20.81	0	1	8877
09:39:00	20.82	20.83	20.82	+0.01	1	8876
09:38:59	20.81	20.83	20.81	0	3	8875
09:38:59	20.81	20.83	20.81	0	7	8872
09:38:38	20.81	20.83	20.81	0	3	8865
09:38:30	20.81	20.82	20.81	0	5	8862
09:38:16	20.81	20.82	20.81	0	137	8857
09:38:12	20.82	20.84	20.82	+0.01	118	8720
09:38:10	20.83	20.84	20.83	+0.02	4	8602
09:37:59	20.84	20.85	20.84	+0.03	5	8598
09:37:53	20.84	20.85	20.85	+0.04	3	8593
09:37:21	20.85	20.86	20.85	+0.04	1	8590
09:37:11	20.86	20.88	20.86	+0.05	5	8589
09:36:48	20.84	20.86	20.86	+0.05	2	8584
09:36:30	20.82	20.84	20.84	+0.03	5	8582
09:36:29	20.83	20.84	20.83	+0.02	3	8577
09:36:20	20.83	20.84	20.83	+0.02	1	8574
09:36:17	20.81	20.84	20.84	+0.03	2	8573
09:36:17	20.83	20.84	20.83	+0.02	52	8571
09:36:14	20.84	20.86	20.84	+0.03	66	8519
09:35:46	20.88	20.90	20.88	+0.07	400	8453
09:35:39	20.89	20.91	20.91	+0.10	1	8053
09:35:30	20.90	20.91	20.90	+0.09	1	8052
09:35:26	20.89	20.90	20.90	+0.09	48	8051
09:35:25	20.89	20.90	20.89	+0.08	5	8003
09:35:24	20.88	20.89	20.89	+0.08	2	7998
09:35:21	20.87	20.88	20.88	+0.07	12	7996
09:35:21	20.87	20.88	20.88	+0.07	4	7984
09:35:08	20.86	20.87	20.87	+0.06	9	7980
09:35:01	20.85	20.86	20.86	+0.05	24	7971
09:35:01	20.84	20.85	20.85	+0.04	15	7947
09:34:18	20.83	20.85	20.83	+0.02	1	7932
09:34:12	20.82	20.83	20.83	+0.02	2	7931
09:34:11	20.82	20.83	20.83	+0.02	1	7929
09:34:03	20.81	20.82	20.82	+0.01	1	7928
09:34:02	20.81	20.82	20.81	0	6	7927
09:33:57	20.80	20.81	20.81	0	2	7921
09:33:53	20.79	20.80	20.80	-0.01	6	7919
09:33:52	20.80	20.81	20.80	-0.01	4	7913
09:33:41	20.80	20.81	20.80	-0.01	2	7909
09:33:36	20.81	20.82	20.81	0	19	7907
09:33:23	20.81	20.82	20.81	0	1	7888
09:33:04	20.79	20.81	20.81	0	2	7887
09:32:40	20.81	20.82	20.81	0	10	7885
09:32:40	20.81	20.82	20.81	0	10	7875
09:32:40	20.81	20.82	20.81	0	10	7865
09:32:40	20.81	20.82	20.81	0	10	7855
09:32:40	20.81	20.82	20.82	+0.01	3	7845
09:32:39	20.81	20.82	20.81	0	10	7842
09:32:39	20.81	20.82	20.81	0	10	7832
09:32:27	20.82	20.83	20.82	+0.01	1	7822
09:32:26	20.82	20.83	20.82	+0.01	2	7821
09:32:25	20.83	20.84	20.83	+0.02	5	7819
09:32:22	20.85	20.86	20.85	+0.04	6	7814
09:32:05	20.85	20.86	20.86	+0.05	33	7808
09:32:01	20.84	20.85	20.85	+0.04	64	7775
09:31:51	20.82	20.83	20.83	+0.02	2	7711
09:31:37	20.81	20.83	20.81	0	20	7709
09:31:20	20.79	20.80	20.79	-0.02	8	7689
09:31:06	20.78	20.79	20.79	-0.02	1	7681
09:30:54	20.79	20.80	20.79	-0.02	2	7680
09:30:49	20.76	20.80	20.80	-0.01	1	7678
09:30:39	20.73	20.74	20.74	-0.07	109	7677
09:30:37	20.74	20.75	20.74	-0.07	31	7568
09:30:35	20.74	20.75	20.75	-0.06	2	7537
09:30:31	20.74	20.75	20.75	-0.06	3	7535
09:30:28	20.74	20.75	20.74	-0.07	2	7532
09:30:25	20.74	20.75	20.75	-0.06	1	7530
09:30:24	20.74	20.75	20.75	-0.06	3	7529
09:30:24	20.75	20.76	20.75	-0.06	25	7526
09:30:24	20.76	20.77	20.76	-0.05	88	7501
09:30:23	20.77	20.78	20.77	-0.04	3	7413
09:30:17	20.77	20.78	20.77	-0.04	52	7410
09:30:15	20.77	20.78	20.77	-0.04	2	7358
09:30:14	20.77	20.78	20.78	-0.03	3	7356
09:30:09	20.78	20.79	20.78	-0.03	227	7353
09:30:06	20.79	20.80	20.79	-0.02	6	7126
09:30:04	20.79	20.80	20.80	-0.01	2	7120
09:30:04	20.79	20.80	20.80	-0.01	3	7118
09:30:04	20.81	20.82	20.80	-0.01	72	7115
09:30:04	20.81	20.82	20.81	0	227	7043
09:29:59	20.82	20.84	20.82	+0.01	8	6816
09:29:40	20.82	20.83	20.82	+0.01	33	6808
09:29:40	20.82	20.83	20.82	+0.01	150	6775
09:29:39	20.82	20.83	20.82	+0.01	1	6625
09:29:30	20.82	20.83	20.83	+0.02	10	6624
09:29:29	20.82	20.83	20.83	+0.02	5	6614
09:29:18	20.82	20.83	20.84	+0.03	5	6609
09:29:18	20.82	20.83	20.83	+0.02	5	6604
09:29:16	20.82	20.83	20.83	+0.02	5	6599
09:29:06	20.82	20.83	20.83	+0.02	3	6594
09:29:05	20.82	20.83	20.83	+0.02	5	6591
09:28:39	20.82	20.83	20.83	+0.02	1	6586
09:28:37	20.82	20.83	20.83	+0.02	3	6585
09:28:11	20.83	20.84	20.83	+0.02	390	6582
09:28:01	20.83	20.84	20.83	+0.02	1	6192
09:27:55	20.83	20.84	20.84	+0.03	2	6191
09:27:24	20.83	20.84	20.84	+0.03	50	6189
09:26:57	20.84	20.85	20.84	+0.03	3	6139
09:26:08	20.84	20.85	20.84	+0.03	30	6136
09:25:40	20.83	20.84	20.84	+0.03	30	6106
09:25:34	20.83	20.84	20.84	+0.03	3	6076
09:25:33	20.83	20.84	20.84	+0.03	250	6073
09:25:32	20.84	20.85	20.84	+0.03	14	5823
09:25:28	20.84	20.85	20.85	+0.04	250	5809
09:25:28	20.85	20.86	20.85	+0.04	5	5559
09:25:09	20.84	20.85	20.85	+0.04	5	5554
09:25:08	20.84	20.85	20.84	+0.03	1	5549
09:24:54	20.84	20.85	20.85	+0.04	5	5548
09:24:44	20.84	20.85	20.84	+0.03	19	5543
09:24:40	20.85	20.86	20.85	+0.04	9	5524
09:24:25	20.85	20.86	20.85	+0.04	1	5515
09:24:00	20.85	20.86	20.85	+0.04	65	5514
09:23:21	20.84	20.85	20.85	+0.04	3	5449
09:22:44	20.86	20.87	20.86	+0.05	1	5446
09:22:44	20.84	20.86	20.86	+0.05	4	5445
09:22:26	20.84	20.86	20.84	+0.03	4	5441
09:22:12	20.85	20.86	20.83	+0.02	7	5437
09:22:12	20.85	20.86	20.85	+0.04	3	5430
09:22:07	20.83	20.85	20.85	+0.04	2	5427
09:21:52	20.83	20.84	20.83	+0.02	2	5425
09:21:45	20.83	20.84	20.83	+0.02	2	5423
09:21:23	20.83	20.84	20.83	+0.02	80	5421
09:21:15	20.83	20.84	20.84	+0.03	5	5341
09:21:10	20.84	20.85	20.84	+0.03	5	5336
09:21:10	20.84	20.85	20.84	+0.03	269	5331
09:21:08	20.84	20.85	20.84	+0.03	4	5062
09:21:06	20.84	20.85	20.84	+0.03	6	5058
09:20:53	20.84	20.85	20.85	+0.04	5	5052
09:20:31	20.85	20.86	20.85	+0.04	67	5047
09:20:30	20.85	20.86	20.85	+0.04	1	4980
09:20:25	20.85	20.86	20.85	+0.04	1	4979
09:20:23	20.85	20.86	20.86	+0.05	1	4978
09:19:54	20.85	20.86	20.86	+0.05	5	4977
09:19:39	20.85	20.86	20.86	+0.05	2	4972
09:19:32	20.85	20.86	20.86	+0.05	2	4970
09:19:20	20.85	20.86	20.86	+0.05	2	4968
09:19:19	20.85	20.86	20.86	+0.05	2	4966
09:19:07	20.85	20.86	20.86	+0.05	2	4964
09:19:01	20.85	20.86	20.86	+0.05	5	4962
09:18:59	20.85	20.86	20.86	+0.05	486	4957
09:18:55	20.85	20.86	20.85	+0.04	5	4471
09:18:52	20.85	20.86	20.85	+0.04	2	4466
09:17:30	20.85	20.88	20.85	+0.04	10	4464
09:17:02	20.86	20.87	20.86	+0.05	124	4454
09:16:59	20.87	20.88	20.87	+0.06	105	4330
09:16:53	20.88	20.89	20.88	+0.07	12	4225
09:16:46	20.89	20.90	20.89	+0.08	1	4213
09:16:41	20.89	20.90	20.90	+0.09	2	4212
09:15:55	20.88	20.89	20.90	+0.09	2	4210
09:15:55	20.88	20.89	20.89	+0.08	1	4208
09:15:29	20.88	20.89	20.88	+0.07	1	4207
09:14:54	20.88	20.89	20.89	+0.08	10	4206
09:14:53	20.88	20.89	20.88	+0.07	1	4196
09:14:46	20.88	20.89	20.89	+0.08	366	4195
09:14:32	20.89	20.90	20.89	+0.08	27	3829
09:14:28	20.89	20.90	20.90	+0.09	2	3802
09:14:15	20.89	20.90	20.89	+0.08	2	3800
09:13:59	20.88	20.89	20.89	+0.08	50	3798
09:13:44	20.89	20.90	20.89	+0.08	1	3748
09:12:46	20.88	20.89	20.89	+0.08	1	3747
09:12:43	20.88	20.89	20.89	+0.08	300	3746
09:12:30	20.89	20.90	20.89	+0.08	10	3446
09:12:23	20.88	20.89	20.89	+0.08	3	3436
09:12:06	20.88	20.89	20.89	+0.08	1	3433
09:11:49	20.89	20.90	20.89	+0.08	1	3432
09:11:09	20.88	20.90	20.88	+0.07	4	3431
09:10:51	20.88	20.89	20.89	+0.08	2	3427
09:10:45	20.88	20.89	20.89	+0.08	10	3425
09:10:39	20.88	20.89	20.89	+0.08	1	3415
09:10:31	20.88	20.89	20.89	+0.08	10	3414
09:10:22	20.89	20.90	20.89	+0.08	1	3404
09:10:21	20.89	20.90	20.89	+0.08	2	3403
09:10:19	20.89	20.90	20.89	+0.08	10	3401
09:10:14	20.89	20.90	20.89	+0.08	5	3391
09:10:02	20.88	20.89	20.89	+0.08	1	3386
09:09:59	20.88	20.89	20.89	+0.08	5	3385
09:09:32	20.90	20.91	20.90	+0.09	394	3380
09:09:29	20.90	20.91	20.90	+0.09	10	2986
09:09:29	20.90	20.91	20.90	+0.09	1	2976
09:09:27	20.88	20.90	20.90	+0.09	5	2975
09:09:24	20.88	20.90	20.90	+0.09	400	2970
09:09:23	20.88	20.90	20.90	+0.09	1	2570
09:09:15	20.88	20.89	20.89	+0.08	1	2569
09:09:01	20.87	20.88	20.88	+0.07	400	2568
09:08:59	20.87	20.88	20.88	+0.07	3	2168
09:08:56	20.87	20.88	20.88	+0.07	400	2165
09:08:42	20.86	20.87	20.87	+0.06	400	1765
09:08:35	20.86	20.87	20.87	+0.06	400	1365
09:08:12	20.83	20.84	20.86	+0.05	10	965
09:08:12	20.83	20.84	20.85	+0.04	13	955
09:08:12	20.83	20.84	20.84	+0.03	1	942
09:08:01	20.82	20.83	20.83	+0.02	2	941
09:08:01	20.82	20.83	20.83	+0.02	10	939
09:08:01	20.82	20.83	20.83	+0.02	10	929
09:08:00	20.82	20.83	20.83	+0.02	1	919
09:08:00	20.82	20.83	20.83	+0.02	1	918
09:07:56	20.82	20.83	20.83	+0.02	20	917
09:07:47	20.83	20.84	20.83	+0.02	76	897
09:07:32	20.84	20.85	20.84	+0.03	25	821
09:07:26	20.84	20.85	20.84	+0.03	1	796
09:06:54	20.84	20.85	20.84	+0.03	15	795
09:06:54	20.84	20.85	20.85	+0.04	1	780
09:05:42	20.84	20.85	20.85	+0.04	1	779
09:05:02	20.84	20.85	20.84	+0.03	100	778
09:04:51	20.84	20.85	20.85	+0.04	1	678
09:04:50	20.84	20.85	20.85	+0.04	20	677
09:04:29	20.84	20.85	20.85	+0.04	1	657
09:03:55	20.84	20.85	20.85	+0.04	1	656
09:03:49	20.84	20.85	20.85	+0.04	3	655
09:03:47	20.84	20.85	20.84	+0.03	1	652
09:03:34	20.84	20.85	20.85	+0.04	5	651
09:03:32	20.85	20.86	20.85	+0.04	80	646
09:03:22	20.85	20.86	20.85	+0.04	10	566
09:03:19	20.85	20.86	20.86	+0.05	1	556
09:03:19	20.85	20.86	20.86	+0.05	20	555
09:03:16	20.85	20.86	20.86	+0.05	1	535
09:02:46	20.85	20.86	20.86	+0.05	1	534
09:02:36	20.84	20.85	20.85	+0.04	1	533
09:02:36	20.84	20.85	20.85	+0.04	1	532
09:02:08	20.84	20.85	20.85	+0.04	5	531
09:02:00	20.85	20.86	20.85	+0.04	149	526
09:01:41	20.85	20.86	20.85	+0.04	1	377
09:01:25	20.85	20.86	20.85	+0.04	3	376
09:01:20	20.84	20.85	20.85	+0.04	1	373
09:01:15	20.85	20.86	20.85	+0.04	35	372
09:01:15	20.85	20.86	20.86	+0.05	100	337
09:01:11	20.85	20.86	20.86	+0.05	3	237
09:01:06	20.85	20.86	20.86	+0.05	100	234
09:00:36	20.86	20.89	20.86	+0.05	101	134
09:00:31	20.86	20.89	20.86	+0.05	5	33
09:00:16	20.86	20.91	20.86	+0.05	5	28
09:00:03	20.83	20.86	20.86	+0.05	1	23
09:00:03	--	--	20.83	+0.02	22	22

　

其他人也逛...

Double A-多功能影印紙A4 80G (5包/箱)

Samsung Galaxy A56 5G (8G/256G)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

羅技 ALTO KEYS K98M 機械式無線鍵盤

PChome 購物儲值10, 000元

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

in果凍-180g x24包

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

PChome 購物儲值1, 000元

NS2 Pokémon Pokopia 亞中版

HITACHI日立 7公升舒適節電除濕機 RD-14FR

KIRIN–生茶525ml(24入/箱)

PChome 購物儲值100, 000元

App Store Card $ 6000 - 數位序號

POCO F7 12GB/256GB

何壽川：台灣逾6000萬噸碳匯潛...

金管會推亞資中心資產管理納攬...

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

‧金融機構申報台版肥咖財政部放...
‧麥當勞進駐聯發科總部員工餐廳 ...
‧台灣大：AI事業2026年看增三位...

加密貨幣

比特幣BTC	87093.44	-705.91	-0.80%
以太幣ETH	2934.67	-13.23	-0.45%
瑞波幣XRP	1.85	-0.02	-1.22%
比特幣現金BCH	595.98	-26.99	-4.33%
萊特幣LTC	78.25	-1.94	-2.42%
卡達幣ADA	0.353201	-0.02	-4.42%
波場幣TRX	0.283586	0.00	-0.37%
恆星幣XLM	0.215670	0.00	-2.24%

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。