最新[公告] 鴻海:公告本公司參與投資人說明會熱門[公告] 永笙-KY:公告董事會決議解除經理人競業禁止之限制

更新報價

元大滬深300正2 (00637L) ETF 上市

20.25 ▲+0.30 +1.50% 2.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	12,339	20.24	10	20.25	50	19.97	20.36	19.90	19.95

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	20.24	20.25	20.25	+0.30	3	12339
13:30:00	20.24	20.25	20.25	+0.30	74	12336
13:24:59	20.26	20.28	20.26	+0.31	1	12262
13:24:54	20.26	20.27	20.27	+0.32	10	12261
13:24:48	20.26	20.27	20.26	+0.31	2	12251
13:24:43	20.26	20.27	20.26	+0.31	1	12249
13:24:39	20.26	20.27	20.26	+0.31	5	12248
13:24:39	20.26	20.27	20.26	+0.31	5	12243
13:24:38	20.26	20.27	20.27	+0.32	2	12238
13:24:35	20.26	20.27	20.26	+0.31	1	12236
13:24:33	20.26	20.27	20.26	+0.31	2	12235
13:24:21	20.26	20.27	20.26	+0.31	2	12233
13:24:20	20.26	20.27	20.26	+0.31	2	12231
13:24:12	20.26	20.27	20.27	+0.32	2	12229
13:24:06	20.26	20.27	20.26	+0.31	2	12227
13:24:04	20.26	20.27	20.26	+0.31	10	12225
13:23:59	20.26	20.27	20.27	+0.32	1	12215
13:23:52	20.25	20.26	20.26	+0.31	45	12214
13:23:51	20.25	20.26	20.25	+0.30	4	12169
13:23:39	20.25	20.26	20.25	+0.30	1	12165
13:23:30	20.24	20.25	20.25	+0.30	65	12164
13:23:09	20.23	20.25	20.23	+0.28	2	12099
13:23:00	20.23	20.25	20.23	+0.28	490	12097
13:22:30	20.23	20.24	20.24	+0.29	58	11607
13:22:21	20.22	20.24	20.22	+0.27	1	11549
13:22:06	20.21	20.22	20.22	+0.27	4	11548
13:21:23	20.21	20.22	20.22	+0.27	2	11544
13:21:23	20.21	20.22	20.22	+0.27	2	11542
13:21:15	20.21	20.25	20.21	+0.26	1	11540
13:21:14	20.24	20.25	20.24	+0.29	1	11539
13:21:05	20.24	20.25	20.24	+0.29	1	11538
13:20:50	20.24	20.25	20.24	+0.29	1	11537
13:20:31	20.24	20.25	20.24	+0.29	1	11536
13:20:29	20.24	20.25	20.24	+0.29	1	11535
13:20:06	20.24	20.25	20.24	+0.29	1	11534
13:20:05	20.24	20.25	20.24	+0.29	1	11533
13:20:00	20.24	20.25	20.24	+0.29	2	11532
13:19:44	20.23	20.25	20.23	+0.28	1	11530
13:19:19	20.23	20.24	20.24	+0.29	11	11529
13:19:13	20.22	20.23	20.23	+0.28	1	11518
13:18:53	20.22	20.23	20.22	+0.27	7	11517
13:18:51	20.21	20.23	20.21	+0.26	2	11510
13:18:04	20.20	20.21	20.21	+0.26	2	11508
13:18:01	20.20	20.24	20.20	+0.25	7	11506
13:17:16	20.21	20.24	20.21	+0.26	1	11499
13:16:58	20.21	20.24	20.20	+0.25	179	11498
13:16:58	20.21	20.24	20.21	+0.26	231	11319
13:16:41	20.21	20.24	20.21	+0.26	490	11088
13:16:04	20.21	20.23	20.21	+0.26	1	10598
13:15:42	20.21	20.24	20.21	+0.26	2	10597
13:15:12	20.23	20.24	20.24	+0.29	10	10595
13:14:42	20.23	20.24	20.23	+0.28	1	10585
13:14:27	20.21	20.22	20.22	+0.27	30	10584
13:13:57	20.20	20.22	20.20	+0.25	1	10554
13:12:17	20.18	20.19	20.19	+0.24	1	10553
13:12:12	20.19	20.22	20.19	+0.24	1	10552
13:12:05	20.19	20.20	20.20	+0.25	54	10551
13:11:55	20.19	20.20	20.18	+0.23	16	10497
13:11:55	20.19	20.20	20.19	+0.24	17	10481
13:11:19	20.16	20.17	20.17	+0.22	9	10464
13:11:11	20.16	20.17	20.17	+0.22	2	10455
13:11:03	20.16	20.17	20.17	+0.22	5	10453
13:11:00	20.16	20.17	20.17	+0.22	1	10448
13:10:49	20.16	20.17	20.17	+0.22	1	10447
13:10:37	20.16	20.17	20.17	+0.22	1	10446
13:10:36	20.16	20.17	20.17	+0.22	2	10445
13:10:32	20.16	20.17	20.17	+0.22	4	10443
13:10:15	20.16	20.17	20.17	+0.22	2	10439
13:10:07	20.16	20.17	20.17	+0.22	1	10437
13:10:07	20.16	20.17	20.17	+0.22	5	10436
13:09:56	20.17	20.18	20.17	+0.22	41	10431
13:09:42	20.17	20.18	20.18	+0.23	20	10390
13:09:37	20.18	20.19	20.18	+0.23	34	10370
13:09:27	20.17	20.18	20.18	+0.23	2	10336
13:09:24	20.17	20.18	20.17	+0.22	2	10334
13:09:05	20.16	20.17	20.17	+0.22	2	10332
13:08:53	20.17	20.18	20.17	+0.22	18	10330
13:08:51	20.16	20.17	20.17	+0.22	2	10312
13:08:49	20.17	20.18	20.17	+0.22	3	10310
13:08:40	20.18	20.19	20.18	+0.23	15	10307
13:08:38	20.19	20.20	20.19	+0.24	19	10292
13:08:21	20.20	20.21	20.20	+0.25	205	10273
13:08:11	20.20	20.21	20.20	+0.25	5	10068
13:08:03	20.21	20.22	20.21	+0.26	24	10063
13:07:55	20.21	20.23	20.21	+0.26	5	10039
13:07:28	20.23	20.24	20.23	+0.28	118	10034
13:07:01	20.25	20.26	20.24	+0.29	82	9916
13:07:01	20.25	20.26	20.25	+0.30	61	9834
13:06:43	20.25	20.26	20.25	+0.30	5	9773
13:05:49	20.25	20.26	20.25	+0.30	5	9768
13:05:19	20.25	20.26	20.25	+0.30	30	9763
13:05:06	20.25	20.26	20.26	+0.31	1	9733
13:04:41	20.26	20.27	20.26	+0.31	2	9732
13:03:08	20.24	20.25	20.25	+0.30	1	9730
13:02:55	20.24	20.25	20.25	+0.30	1	9729
13:02:52	20.24	20.25	20.24	+0.29	2	9728
13:02:43	20.24	20.25	20.24	+0.29	3	9726
13:02:13	20.25	20.27	20.25	+0.30	23	9723
13:01:41	20.25	20.27	20.25	+0.30	5	9700
13:00:27	20.26	20.27	20.27	+0.32	10	9695
13:00:18	20.26	20.27	20.27	+0.32	4	9685
13:00:15	20.25	20.26	20.26	+0.31	4	9681
12:57:13	20.25	20.26	20.26	+0.31	1	9677
12:50:27	20.25	20.28	20.28	+0.33	1	9676
12:50:03	20.25	20.28	20.28	+0.33	1	9675
12:48:59	20.25	20.28	20.28	+0.33	2	9674
12:48:27	20.25	20.28	20.28	+0.33	3	9672
12:45:57	20.25	20.28	20.28	+0.33	2	9669
12:45:56	20.25	20.28	20.28	+0.33	3	9667
12:45:55	20.25	20.28	20.28	+0.33	3	9664
12:45:54	20.25	20.28	20.28	+0.33	3	9661
12:45:53	20.25	20.28	20.28	+0.33	3	9658
12:45:52	20.25	20.28	20.28	+0.33	3	9655
12:45:51	20.25	20.28	20.28	+0.33	3	9652
12:45:50	20.25	20.28	20.28	+0.33	3	9649
12:45:49	20.25	20.28	20.28	+0.33	3	9646
12:45:48	20.25	20.28	20.28	+0.33	3	9643
12:45:47	20.25	20.28	20.28	+0.33	3	9640
12:45:46	20.25	20.28	20.28	+0.33	3	9637
12:45:45	20.25	20.28	20.28	+0.33	3	9634
12:45:44	20.25	20.28	20.28	+0.33	3	9631
12:45:43	20.25	20.27	20.27	+0.32	1	9628
12:41:20	20.25	20.27	20.25	+0.30	3	9627
12:39:27	20.24	20.25	20.25	+0.30	31	9624
12:39:08	20.24	20.25	20.25	+0.30	1	9593
12:38:34	20.24	20.25	20.25	+0.30	5	9592
12:37:51	20.24	20.25	20.25	+0.30	1	9587
12:36:38	20.24	20.25	20.25	+0.30	5	9586
12:35:39	20.24	20.25	20.25	+0.30	5	9581
12:34:28	20.24	20.25	20.25	+0.30	5	9576
12:32:02	20.23	20.24	20.24	+0.29	2	9571
12:30:18	20.23	20.24	20.24	+0.29	14	9569
12:29:23	20.24	20.25	20.24	+0.29	2	9555
12:28:25	20.23	20.24	20.24	+0.29	3	9553
12:27:12	20.23	20.24	20.24	+0.29	10	9550
12:19:28	20.24	20.25	20.24	+0.29	2	9540
12:17:07	20.24	20.25	20.24	+0.29	15	9538
12:09:05	20.24	20.26	20.24	+0.29	10	9523
12:07:36	20.24	20.26	20.24	+0.29	1	9513
12:04:30	20.24	20.26	20.24	+0.29	6	9512
12:03:40	20.24	20.26	20.24	+0.29	2	9506
12:03:24	20.24	20.26	20.24	+0.29	20	9504
12:03:04	20.24	20.26	20.24	+0.29	1	9484
12:02:32	20.25	20.26	20.24	+0.29	12	9483
12:02:32	20.25	20.26	20.25	+0.30	38	9471
12:01:18	20.25	20.26	20.25	+0.30	1	9433
12:00:39	20.25	20.26	20.25	+0.30	3	9432
11:51:03	20.25	20.27	20.25	+0.30	1	9429
11:49:36	20.25	20.27	20.25	+0.30	3	9428
11:47:10	20.25	20.28	20.25	+0.30	5	9425
11:41:02	20.24	20.28	20.24	+0.29	1	9420
11:40:12	20.24	20.25	20.24	+0.29	1	9419
11:38:37	20.24	20.26	20.24	+0.29	1	9418
11:38:06	20.24	20.26	20.24	+0.29	1	9417
11:37:45	20.25	20.26	20.25	+0.30	5	9416
11:33:13	20.27	20.30	20.27	+0.32	1	9411
11:32:14	20.27	20.30	20.27	+0.32	2	9410
11:31:02	20.29	20.32	20.32	+0.37	2	9408
11:30:57	20.29	20.32	20.32	+0.37	1	9406
11:29:33	20.32	20.33	20.32	+0.37	4	9405
11:28:16	20.32	20.33	20.33	+0.38	5	9401
11:28:16	20.32	20.33	20.33	+0.38	6	9396
11:28:15	20.33	20.34	20.33	+0.38	19	9390
11:27:57	20.33	20.34	20.33	+0.38	1	9371
11:27:11	20.33	20.34	20.33	+0.38	2	9370
11:25:56	20.32	20.33	20.33	+0.38	5	9368
11:25:02	20.32	20.33	20.33	+0.38	13	9363
11:24:47	20.31	20.32	20.32	+0.37	37	9350
11:24:43	20.32	20.33	20.32	+0.37	1	9313
11:24:26	20.31	20.33	20.31	+0.36	1	9312
11:24:04	20.30	20.32	20.32	+0.37	12	9311
11:23:50	20.30	20.32	20.30	+0.35	5	9299
11:23:47	20.30	20.31	20.31	+0.36	5	9294
11:23:35	20.30	20.31	20.31	+0.36	6	9289
11:19:21	20.30	20.31	20.31	+0.36	6	9283
11:19:13	20.29	20.30	20.30	+0.35	2	9277
11:18:25	20.30	20.31	20.31	+0.36	19	9275
11:18:13	20.29	20.31	20.29	+0.34	30	9256
11:18:09	20.29	20.30	20.30	+0.35	12	9226
11:17:19	20.28	20.29	20.29	+0.34	2	9214
11:17:09	20.25	20.26	20.26	+0.31	2	9212
11:16:41	20.25	20.26	20.26	+0.31	17	9210
11:15:44	20.25	20.27	20.27	+0.32	1	9193
11:11:45	20.28	20.29	20.27	+0.32	17	9192
11:11:45	20.28	20.29	20.28	+0.33	3	9175
11:11:31	20.28	20.29	20.28	+0.33	1	9172
11:10:58	20.28	20.30	20.28	+0.33	1	9171
11:08:57	20.29	20.30	20.30	+0.35	60	9170
11:08:20	20.28	20.29	20.29	+0.34	4	9110
11:06:44	20.28	20.29	20.29	+0.34	2	9106
11:04:35	20.31	20.32	20.32	+0.37	20	9104
11:03:21	20.31	20.32	20.32	+0.37	1	9084
11:03:05	20.32	20.33	20.32	+0.37	5	9083
11:01:55	20.34	20.36	20.34	+0.39	5	9078
11:01:47	20.34	20.35	20.35	+0.40	54	9073
11:01:37	20.33	20.35	20.35	+0.40	1	9019
11:01:23	20.35	20.36	20.35	+0.40	1	9018
11:01:06	20.35	20.36	20.35	+0.40	1	9017
11:01:03	20.35	20.36	20.35	+0.40	5	9016
11:00:41	20.35	20.36	20.36	+0.41	1	9011
11:00:31	20.35	20.36	20.35	+0.40	8	9010
11:00:27	20.35	20.36	20.35	+0.40	30	9002
11:00:26	20.34	20.35	20.35	+0.40	2	8972
11:00:19	20.34	20.35	20.35	+0.40	1	8970
11:00:06	20.34	20.36	20.34	+0.39	8	8969
10:59:45	20.34	20.35	20.35	+0.40	1	8961
10:59:30	20.34	20.35	20.35	+0.40	2	8960
10:58:49	20.36	20.37	20.36	+0.41	8	8958
10:58:49	20.35	20.36	20.36	+0.41	32	8950
10:58:42	20.35	20.36	20.35	+0.40	3	8918
10:58:42	20.34	20.35	20.35	+0.40	24	8915
10:58:08	20.33	20.35	20.33	+0.38	10	8891
10:57:53	20.34	20.35	20.35	+0.40	10	8881
10:57:52	20.34	20.35	20.35	+0.40	10	8871
10:57:38	20.34	20.35	20.33	+0.38	2	8861
10:57:38	20.34	20.35	20.34	+0.39	8	8859
10:57:38	20.34	20.35	20.34	+0.39	2	8851
10:57:29	20.33	20.35	20.33	+0.38	5	8849
10:57:26	20.33	20.35	20.33	+0.38	3	8844
10:57:05	20.33	20.36	20.33	+0.38	60	8841
10:56:35	20.36	20.37	20.36	+0.41	3	8781
10:56:31	20.36	20.37	20.36	+0.41	1	8778
10:56:24	20.35	20.36	20.36	+0.41	17	8777
10:56:07	20.35	20.36	20.36	+0.41	93	8760
10:55:59	20.34	20.36	20.36	+0.41	1	8667
10:55:55	20.34	20.35	20.35	+0.40	5	8666
10:55:45	20.34	20.35	20.35	+0.40	1	8661
10:55:31	20.34	20.35	20.35	+0.40	7	8660
10:55:22	20.34	20.35	20.35	+0.40	26	8653
10:55:19	20.34	20.35	20.34	+0.39	150	8627
10:55:12	20.34	20.35	20.34	+0.39	20	8477
10:54:47	20.35	20.36	20.35	+0.40	50	8457
10:54:45	20.35	20.36	20.35	+0.40	1	8407
10:54:34	20.34	20.35	20.35	+0.40	140	8406
10:54:29	20.33	20.34	20.34	+0.39	8	8266
10:54:26	20.33	20.34	20.34	+0.39	5	8258
10:54:22	20.32	20.33	20.33	+0.38	3	8253
10:53:49	20.31	20.32	20.32	+0.37	51	8250
10:53:48	20.30	20.31	20.31	+0.36	2	8199
10:53:28	20.31	20.32	20.32	+0.37	50	8197
10:52:55	20.34	20.35	20.34	+0.39	1	8147
10:52:55	20.34	20.35	20.34	+0.39	2	8146
10:52:54	20.34	20.35	20.34	+0.39	1	8144
10:52:54	20.34	20.35	20.34	+0.39	2	8143
10:52:53	20.33	20.34	20.34	+0.39	107	8141
10:52:47	20.33	20.34	20.33	+0.38	4	8034
10:52:37	20.33	20.34	20.33	+0.38	100	8030
10:52:36	20.32	20.33	20.33	+0.38	32	7930
10:52:35	20.32	20.33	20.32	+0.37	3	7898
10:52:32	20.31	20.32	20.32	+0.37	4	7895
10:52:19	20.31	20.32	20.32	+0.37	240	7891
10:52:16	20.30	20.31	20.31	+0.36	21	7651
10:52:13	20.30	20.31	20.30	+0.35	2	7630
10:52:02	20.30	20.31	20.30	+0.35	20	7628
10:51:57	20.29	20.30	20.30	+0.35	33	7608
10:51:51	20.29	20.30	20.29	+0.34	2	7575
10:51:37	20.28	20.29	20.29	+0.34	1	7573
10:51:35	20.28	20.29	20.28	+0.33	2	7572
10:51:29	20.27	20.28	20.28	+0.33	14	7570
10:51:10	20.26	20.27	20.27	+0.32	5	7556
10:51:01	20.26	20.27	20.27	+0.32	8	7551
10:50:52	20.26	20.27	20.26	+0.31	2	7543
10:50:48	20.26	20.27	20.26	+0.31	2	7541
10:50:32	20.26	20.27	20.26	+0.31	4	7539
10:50:32	20.26	20.27	20.26	+0.31	4	7535
10:50:24	20.25	20.26	20.26	+0.31	7	7531
10:50:21	20.25	20.26	20.25	+0.30	4	7524
10:50:05	20.23	20.24	20.24	+0.29	19	7520
10:50:00	20.22	20.23	20.23	+0.28	2	7501
10:49:58	20.22	20.23	20.22	+0.27	5	7499
10:48:58	20.22	20.23	20.21	+0.26	3	7494
10:48:58	20.22	20.23	20.22	+0.27	2	7491
10:48:00	20.22	20.23	20.23	+0.28	7	7489
10:47:09	20.21	20.22	20.22	+0.27	1	7482
10:46:17	20.21	20.22	20.21	+0.26	2	7481
10:44:35	20.18	20.19	20.19	+0.24	7	7479
10:44:07	20.17	20.18	20.18	+0.23	2	7472
10:44:02	20.18	20.19	20.18	+0.23	1	7470
10:43:54	20.18	20.19	20.19	+0.24	1	7469
10:43:21	20.17	20.19	20.19	+0.24	11	7468
10:42:23	20.14	20.15	20.15	+0.20	5	7457
10:42:21	20.14	20.15	20.15	+0.20	5	7452
10:42:07	20.14	20.15	20.15	+0.20	2	7447
10:42:06	20.14	20.15	20.15	+0.20	1	7445
10:41:32	20.15	20.16	20.15	+0.20	1	7444
10:41:15	20.14	20.15	20.15	+0.20	8	7443
10:41:04	20.16	20.17	20.15	+0.20	28	7435
10:41:04	20.16	20.17	20.16	+0.21	24	7407
10:41:02	20.17	20.18	20.17	+0.22	23	7383
10:40:34	20.17	20.19	20.17	+0.22	10	7360
10:40:14	20.18	20.19	20.18	+0.23	4	7350
10:40:04	20.18	20.19	20.19	+0.24	1	7346
10:39:44	20.18	20.19	20.19	+0.24	5	7345
10:38:28	20.19	20.20	20.19	+0.24	5	7340
10:38:25	20.20	20.21	20.20	+0.25	38	7335
10:38:24	20.21	20.22	20.21	+0.26	32	7297
10:37:32	20.22	20.23	20.22	+0.27	8	7265
10:37:16	20.22	20.23	20.22	+0.27	1	7257
10:36:43	20.21	20.22	20.22	+0.27	2	7256
10:36:31	20.22	20.23	20.22	+0.27	3	7254
10:35:23	20.20	20.21	20.21	+0.26	70	7251
10:35:12	20.20	20.21	20.21	+0.26	24	7181
10:34:13	20.21	20.23	20.21	+0.26	6	7157
10:34:00	20.23	20.24	20.23	+0.28	3	7151
10:33:47	20.24	20.25	20.24	+0.29	13	7148
10:33:41	20.24	20.25	20.24	+0.29	2	7135
10:33:29	20.25	20.26	20.25	+0.30	4	7133
10:33:29	20.25	20.26	20.25	+0.30	1	7129
10:33:29	20.25	20.26	20.25	+0.30	1	7128
10:32:50	20.26	20.27	20.26	+0.31	1	7127
10:29:06	20.27	20.28	20.27	+0.32	2	7126
10:27:17	20.29	20.30	20.29	+0.34	2	7124
10:26:24	20.28	20.29	20.29	+0.34	1	7122
10:25:53	20.27	20.29	20.27	+0.32	2	7121
10:25:45	20.28	20.29	20.28	+0.33	1	7119
10:25:38	20.27	20.29	20.27	+0.32	5	7118
10:25:19	20.26	20.27	20.27	+0.32	41	7113
10:22:51	20.27	20.30	20.27	+0.32	1	7072
10:22:31	20.28	20.30	20.28	+0.33	1	7071
10:22:05	20.27	20.28	20.28	+0.33	1	7070
10:21:48	20.26	20.27	20.27	+0.32	6	7069
10:21:16	20.26	20.30	20.26	+0.31	3	7063
10:20:40	20.29	20.31	20.29	+0.34	5	7060
10:20:35	20.29	20.31	20.29	+0.34	1	7055
10:20:27	20.29	20.31	20.29	+0.34	15	7054
10:19:59	20.29	20.31	20.29	+0.34	2	7039
10:19:58	20.31	20.32	20.31	+0.36	2	7037
10:19:50	20.31	20.32	20.31	+0.36	1	7035
10:19:08	20.30	20.31	20.31	+0.36	3	7034
10:19:08	20.30	20.31	20.30	+0.35	50	7031
10:18:40	20.31	20.32	20.31	+0.36	1	6981
10:18:39	20.31	20.32	20.31	+0.36	5	6980
10:17:55	20.31	20.32	20.32	+0.37	1	6975
10:17:50	20.31	20.32	20.32	+0.37	15	6974
10:17:36	20.31	20.32	20.31	+0.36	20	6959
10:17:07	20.30	20.31	20.31	+0.36	20	6939
10:16:11	20.31	20.32	20.32	+0.37	3	6919
10:16:10	20.31	20.32	20.31	+0.36	3	6916
10:16:09	20.31	20.32	20.31	+0.36	1	6913
10:15:36	20.31	20.34	20.31	+0.36	5	6912
10:15:11	20.33	20.35	20.33	+0.38	50	6907
10:15:06	20.33	20.34	20.34	+0.39	82	6857
10:15:00	20.32	20.33	20.33	+0.38	118	6775
10:14:58	20.32	20.33	20.32	+0.37	100	6657
10:14:58	20.32	20.33	20.32	+0.37	20	6557
10:14:54	20.31	20.32	20.32	+0.37	1	6537
10:14:51	20.30	20.31	20.31	+0.36	50	6536
10:14:36	20.31	20.32	20.32	+0.37	1	6486
10:14:34	20.31	20.32	20.32	+0.37	2	6485
10:14:09	20.31	20.32	20.32	+0.37	90	6483
10:14:02	20.31	20.32	20.31	+0.36	5	6393
10:13:54	20.30	20.31	20.31	+0.36	35	6388
10:13:54	20.30	20.31	20.30	+0.35	6	6353
10:13:53	20.30	20.31	20.30	+0.35	2	6347
10:13:48	20.29	20.30	20.30	+0.35	17	6345
10:13:19	20.29	20.30	20.30	+0.35	15	6328
10:13:07	20.29	20.30	20.29	+0.34	1	6313
10:12:21	20.29	20.30	20.30	+0.35	5	6312
10:12:20	20.30	20.31	20.30	+0.35	5	6307
10:12:17	20.30	20.31	20.30	+0.35	10	6302
10:12:17	20.30	20.31	20.30	+0.35	2	6292
10:12:16	20.29	20.30	20.30	+0.35	23	6290
10:11:28	20.30	20.31	20.30	+0.35	100	6267
10:11:23	20.29	20.30	20.30	+0.35	105	6167
10:11:08	20.29	20.30	20.29	+0.34	1	6062
10:10:19	20.30	20.31	20.31	+0.36	2	6061
10:10:14	20.30	20.31	20.31	+0.36	34	6059
10:10:10	20.29	20.30	20.30	+0.35	1	6025
10:10:02	20.29	20.30	20.30	+0.35	5	6024
10:09:58	20.29	20.30	20.30	+0.35	1	6019
10:09:51	20.29	20.30	20.30	+0.35	2	6018
10:09:48	20.29	20.30	20.30	+0.35	8	6016
10:09:33	20.29	20.31	20.29	+0.34	5	6008
10:09:32	20.29	20.30	20.30	+0.35	283	6003
10:09:29	20.29	20.30	20.29	+0.34	5	5720
10:09:26	20.28	20.29	20.29	+0.34	7	5715
10:09:11	20.29	20.30	20.29	+0.34	3	5708
10:09:10	20.28	20.29	20.29	+0.34	8	5705
10:09:04	20.29	20.30	20.29	+0.34	2	5697
10:08:54	20.29	20.30	20.29	+0.34	1	5695
10:08:29	20.30	20.32	20.30	+0.35	20	5694
10:08:28	20.30	20.32	20.30	+0.35	10	5674
10:08:28	20.30	20.31	20.31	+0.36	81	5664
10:08:21	20.30	20.31	20.30	+0.35	1	5583
10:08:07	20.29	20.30	20.30	+0.35	27	5582
10:07:58	20.30	20.31	20.30	+0.35	3	5555
10:07:54	20.30	20.31	20.30	+0.35	1	5552
10:07:49	20.30	20.31	20.30	+0.35	1	5551
10:07:48	20.30	20.31	20.30	+0.35	1	5550
10:07:47	20.30	20.31	20.30	+0.35	1	5549
10:07:46	20.30	20.31	20.30	+0.35	1	5548
10:07:45	20.30	20.31	20.30	+0.35	1	5547
10:07:38	20.30	20.31	20.30	+0.35	20	5546
10:07:34	20.29	20.30	20.30	+0.35	1	5526
10:07:28	20.29	20.30	20.30	+0.35	5	5525
10:07:26	20.29	20.30	20.30	+0.35	1	5520
10:07:17	20.29	20.30	20.30	+0.35	5	5519
10:07:08	20.29	20.30	20.30	+0.35	1	5514
10:06:55	20.30	20.31	20.30	+0.35	1	5513
10:06:51	20.30	20.31	20.30	+0.35	5	5512
10:06:48	20.29	20.30	20.30	+0.35	41	5507
10:06:37	20.29	20.30	20.29	+0.34	1	5466
10:06:37	20.29	20.30	20.29	+0.34	5	5465
10:06:31	20.28	20.29	20.29	+0.34	19	5460
10:06:13	20.27	20.28	20.28	+0.33	30	5441
10:05:52	20.28	20.29	20.28	+0.33	1	5411
10:05:42	20.27	20.28	20.28	+0.33	2	5410
10:04:59	20.25	20.29	20.25	+0.30	1	5408
10:03:15	20.29	20.30	20.30	+0.35	180	5407
10:03:14	20.29	20.30	20.29	+0.34	6	5227
10:03:10	20.28	20.29	20.29	+0.34	2	5221
10:02:54	20.29	20.30	20.29	+0.34	5	5219
10:02:48	20.29	20.30	20.29	+0.34	10	5214
10:02:44	20.28	20.29	20.29	+0.34	2	5204
10:02:34	20.29	20.30	20.29	+0.34	1	5202
10:02:19	20.28	20.29	20.29	+0.34	9	5201
10:01:49	20.28	20.29	20.29	+0.34	209	5192
10:01:43	20.27	20.28	20.28	+0.33	10	4983
10:01:34	20.28	20.29	20.28	+0.33	2	4973
10:01:34	20.27	20.28	20.28	+0.33	24	4971
10:01:22	20.26	20.27	20.27	+0.32	1	4947
10:01:07	20.27	20.28	20.27	+0.32	4	4946
10:01:03	20.26	20.27	20.27	+0.32	8	4942
10:01:01	20.25	20.26	20.26	+0.31	10	4934
10:00:37	20.27	20.28	20.27	+0.32	10	4924
10:00:19	20.27	20.29	20.27	+0.32	20	4914
10:00:18	20.28	20.29	20.28	+0.33	2	4894
10:00:18	20.28	20.29	20.28	+0.33	5	4892
10:00:07	20.27	20.29	20.27	+0.32	3	4887
09:59:56	20.27	20.28	20.28	+0.33	48	4884
09:59:47	20.26	20.27	20.27	+0.32	77	4836
09:59:44	20.26	20.27	20.26	+0.31	1	4759
09:59:26	20.25	20.26	20.26	+0.31	76	4758
09:59:18	20.24	20.25	20.25	+0.30	113	4682
09:59:11	20.24	20.25	20.24	+0.29	1	4569
09:59:04	20.23	20.24	20.24	+0.29	50	4568
09:59:03	20.23	20.24	20.23	+0.28	50	4518
09:58:53	20.23	20.24	20.24	+0.29	139	4468
09:58:49	20.23	20.24	20.23	+0.28	3	4329
09:58:47	20.23	20.24	20.23	+0.28	5	4326
09:58:47	20.23	20.24	20.23	+0.28	1	4321
09:58:43	20.22	20.23	20.23	+0.28	8	4320
09:58:19	20.22	20.23	20.23	+0.28	124	4312
09:58:16	20.21	20.22	20.22	+0.27	2	4188
09:57:57	20.22	20.23	20.22	+0.27	8	4186
09:57:57	20.21	20.22	20.22	+0.27	5	4178
09:57:45	20.21	20.22	20.22	+0.27	33	4173
09:57:31	20.21	20.22	20.21	+0.26	10	4140
09:57:25	20.20	20.21	20.21	+0.26	5	4130
09:57:13	20.19	20.20	20.20	+0.25	65	4125
09:57:09	20.19	20.20	20.20	+0.25	1	4060
09:57:04	20.18	20.19	20.19	+0.24	30	4059
09:56:47	20.19	20.20	20.19	+0.24	10	4029
09:56:37	20.19	20.20	20.19	+0.24	6	4019
09:56:24	20.20	20.21	20.20	+0.25	1	4013
09:55:53	20.21	20.22	20.21	+0.26	10	4012
09:55:06	20.23	20.25	20.23	+0.28	14	4002
09:55:02	20.23	20.25	20.23	+0.28	1	3988
09:54:46	20.23	20.25	20.23	+0.28	2	3987
09:54:45	20.23	20.24	20.24	+0.29	91	3985
09:54:41	20.23	20.24	20.23	+0.28	1	3894
09:54:38	20.22	20.23	20.23	+0.28	69	3893
09:54:35	20.21	20.22	20.22	+0.27	59	3824
09:54:17	20.20	20.21	20.21	+0.26	1	3765
09:54:05	20.21	20.22	20.22	+0.27	15	3764
09:53:58	20.21	20.22	20.22	+0.27	1	3749
09:53:21	20.22	20.23	20.22	+0.27	5	3748
09:53:14	20.22	20.23	20.22	+0.27	4	3743
09:53:05	20.21	20.22	20.22	+0.27	187	3739
09:52:59	20.20	20.21	20.21	+0.26	14	3552
09:52:55	20.21	20.22	20.21	+0.26	5	3538
09:52:51	20.21	20.22	20.21	+0.26	2	3533
09:52:41	20.20	20.21	20.21	+0.26	5	3531
09:52:40	20.20	20.21	20.21	+0.26	1	3526
09:52:33	20.21	20.22	20.21	+0.26	2	3525
09:52:32	20.20	20.21	20.21	+0.26	12	3523
09:52:31	20.20	20.21	20.20	+0.25	3	3511
09:52:28	20.19	20.20	20.20	+0.25	5	3508
09:52:21	20.18	20.19	20.19	+0.24	4	3503
09:52:16	20.18	20.20	20.18	+0.23	3	3499
09:51:11	20.21	20.22	20.21	+0.26	1	3496
09:51:11	20.20	20.21	20.21	+0.26	32	3495
09:51:08	20.19	20.20	20.20	+0.25	31	3463
09:50:49	20.19	20.20	20.20	+0.25	1	3432
09:50:24	20.19	20.20	20.20	+0.25	5	3431
09:50:20	20.19	20.20	20.19	+0.24	2	3426
09:50:19	20.19	20.20	20.20	+0.25	1	3424
09:49:53	20.18	20.19	20.19	+0.24	5	3423
09:49:22	20.19	20.20	20.20	+0.25	15	3418
09:49:19	20.19	20.20	20.19	+0.24	5	3403
09:49:17	20.19	20.20	20.19	+0.24	45	3398
09:49:10	20.19	20.20	20.19	+0.24	1	3353
09:49:08	20.18	20.19	20.19	+0.24	1	3352
09:49:03	20.18	20.19	20.19	+0.24	1	3351
09:48:44	20.18	20.20	20.18	+0.23	5	3350
09:48:18	20.20	20.21	20.20	+0.25	1	3345
09:48:02	20.22	20.23	20.22	+0.27	1	3344
09:47:57	20.22	20.23	20.22	+0.27	1	3343
09:47:54	20.22	20.23	20.22	+0.27	1	3342
09:47:33	20.21	20.22	20.22	+0.27	3	3341
09:47:19	20.21	20.22	20.22	+0.27	86	3338
09:47:08	20.21	20.22	20.21	+0.26	2	3252
09:47:05	20.20	20.21	20.21	+0.26	18	3250
09:47:04	20.20	20.21	20.20	+0.25	2	3232
09:47:03	20.20	20.21	20.20	+0.25	10	3230
09:47:02	20.20	20.21	20.20	+0.25	1	3220
09:47:01	20.19	20.20	20.20	+0.25	2	3219
09:46:44	20.18	20.19	20.19	+0.24	2	3217
09:46:23	20.19	20.20	20.20	+0.25	1	3215
09:46:22	20.18	20.19	20.19	+0.24	7	3214
09:46:21	20.18	20.19	20.18	+0.23	1	3207
09:46:12	20.19	20.20	20.19	+0.24	2	3206
09:46:03	20.19	20.21	20.19	+0.24	4	3204
09:45:55	20.20	20.22	20.20	+0.25	4	3200
09:45:48	20.22	20.23	20.22	+0.27	1	3196
09:45:40	20.22	20.23	20.23	+0.28	5	3195
09:45:32	20.22	20.23	20.23	+0.28	3	3190
09:45:32	20.23	20.24	20.23	+0.28	4	3187
09:45:32	20.23	20.24	20.23	+0.28	1	3183
09:45:31	20.22	20.23	20.23	+0.28	106	3182
09:45:23	20.22	20.23	20.22	+0.27	1	3076
09:45:20	20.22	20.23	20.23	+0.28	10	3075
09:45:18	20.22	20.23	20.22	+0.27	3	3065
09:45:14	20.22	20.23	20.22	+0.27	1	3062
09:45:13	20.22	20.23	20.22	+0.27	5	3061
09:45:12	20.22	20.23	20.22	+0.27	10	3056
09:45:11	20.22	20.23	20.22	+0.27	1	3046
09:45:10	20.21	20.22	20.22	+0.27	8	3045
09:45:09	20.21	20.22	20.22	+0.27	2	3037
09:45:06	20.21	20.22	20.21	+0.26	1	3035
09:45:01	20.21	20.22	20.22	+0.27	39	3034
09:44:58	20.20	20.21	20.21	+0.26	8	2995
09:44:57	20.20	20.21	20.20	+0.25	2	2987
09:44:56	20.20	20.21	20.20	+0.25	50	2985
09:44:55	20.19	20.20	20.20	+0.25	105	2935
09:44:47	20.19	20.20	20.19	+0.24	10	2830
09:44:38	20.18	20.19	20.19	+0.24	2	2820
09:44:27	20.18	20.19	20.19	+0.24	17	2818
09:44:23	20.18	20.19	20.18	+0.23	1	2801
09:44:22	20.18	20.19	20.18	+0.23	20	2800
09:44:16	20.18	20.19	20.18	+0.23	2	2780
09:44:12	20.17	20.18	20.18	+0.23	49	2778
09:44:11	20.16	20.17	20.17	+0.22	20	2729
09:44:04	20.15	20.16	20.16	+0.21	13	2709
09:44:04	20.15	20.16	20.15	+0.20	3	2696
09:44:01	20.14	20.15	20.15	+0.20	18	2693
09:44:01	20.14	20.15	20.14	+0.19	20	2675
09:43:53	20.14	20.15	20.15	+0.20	2	2655
09:43:52	20.14	20.15	20.14	+0.19	46	2653
09:43:51	20.14	20.15	20.14	+0.19	1	2607
09:43:48	20.14	20.15	20.14	+0.19	10	2606
09:43:29	20.14	20.15	20.15	+0.20	54	2596
09:43:28	20.14	20.15	20.14	+0.19	10	2542
09:43:24	20.14	20.15	20.14	+0.19	5	2532
09:43:22	20.14	20.15	20.14	+0.19	1	2527
09:43:19	20.14	20.15	20.14	+0.19	2	2526
09:43:15	20.14	20.15	20.14	+0.19	2	2524
09:43:11	20.13	20.14	20.14	+0.19	1	2522
09:43:11	20.13	20.14	20.13	+0.18	1	2521
09:43:06	20.14	20.15	20.14	+0.19	3	2520
09:43:05	20.14	20.15	20.14	+0.19	12	2517
09:43:01	20.13	20.14	20.14	+0.19	14	2505
09:42:58	20.13	20.14	20.12	+0.17	4	2491
09:42:58	20.13	20.14	20.13	+0.18	1	2487
09:42:56	20.13	20.14	20.13	+0.18	5	2486
09:42:56	20.12	20.13	20.13	+0.18	16	2481
09:42:52	20.12	20.13	20.13	+0.18	2	2465
09:42:48	20.12	20.13	20.13	+0.18	1	2463
09:42:42	20.12	20.13	20.13	+0.18	10	2462
09:42:33	20.11	20.12	20.12	+0.17	55	2452
09:42:28	20.10	20.11	20.11	+0.16	5	2397
09:42:26	20.10	20.12	20.10	+0.15	20	2392
09:42:24	20.10	20.11	20.11	+0.16	2	2372
09:42:22	20.09	20.10	20.10	+0.15	138	2370
09:42:12	20.08	20.09	20.09	+0.14	104	2232
09:42:11	20.07	20.08	20.08	+0.13	83	2128
09:42:11	20.07	20.08	20.07	+0.12	5	2045
09:42:07	20.07	20.08	20.07	+0.12	10	2040
09:42:02	20.06	20.07	20.07	+0.12	17	2030
09:41:57	20.05	20.06	20.06	+0.11	1	2013
09:41:19	20.07	20.08	20.07	+0.12	1	2012
09:41:15	20.04	20.07	20.07	+0.12	1	2011
09:41:12	20.06	20.07	20.07	+0.12	2	2010
09:41:05	20.07	20.08	20.07	+0.12	2	2008
09:41:01	20.07	20.08	20.07	+0.12	5	2006
09:40:56	20.06	20.07	20.07	+0.12	13	2001
09:40:25	20.06	20.07	20.07	+0.12	10	1988
09:40:24	20.06	20.07	20.07	+0.12	1	1978
09:40:02	20.06	20.07	20.06	+0.11	1	1977
09:40:01	20.05	20.06	20.06	+0.11	34	1976
09:39:55	20.04	20.05	20.05	+0.10	103	1942
09:39:31	20.03	20.04	20.04	+0.09	15	1839
09:39:29	20.02	20.04	20.02	+0.07	60	1824
09:39:17	20.02	20.04	20.02	+0.07	2	1764
09:38:57	20.00	20.01	20.01	+0.06	8	1762
09:38:56	20.02	20.04	20.01	+0.06	11	1754
09:38:56	20.02	20.04	20.02	+0.07	1	1743
09:38:14	20.01	20.04	20.04	+0.09	2	1742
09:38:00	20.02	20.04	20.02	+0.07	5	1740
09:37:32	20.04	20.05	20.04	+0.09	2	1735
09:37:15	20.05	20.06	20.05	+0.10	2	1733
09:37:04	20.04	20.05	20.05	+0.10	18	1731
09:37:02	20.03	20.04	20.04	+0.09	9	1713
09:37:00	20.03	20.04	20.04	+0.09	1	1704
09:36:57	20.04	20.05	20.04	+0.09	1	1703
09:36:54	20.04	20.05	20.04	+0.09	1	1702
09:36:52	20.04	20.05	20.04	+0.09	5	1701
09:36:52	20.04	20.05	20.04	+0.09	1	1696
09:36:51	20.04	20.05	20.04	+0.09	1	1695
09:36:48	20.04	20.05	20.04	+0.09	1	1694
09:36:44	20.03	20.04	20.04	+0.09	6	1693
09:36:38	20.03	20.04	20.04	+0.09	1	1687
09:36:24	20.02	20.03	20.03	+0.08	9	1686
09:36:03	20.02	20.03	20.02	+0.07	1	1677
09:35:53	20.01	20.02	20.02	+0.07	22	1676
09:35:50	19.99	20.00	20.00	+0.05	65	1654
09:35:27	19.98	19.99	19.99	+0.04	4	1589
09:35:22	19.99	20.00	19.99	+0.04	1	1585
09:35:08	19.98	19.99	19.99	+0.04	5	1584
09:35:02	19.98	20.00	19.98	+0.03	5	1579
09:34:51	19.98	20.00	20.00	+0.05	5	1574
09:34:30	19.96	19.99	19.96	+0.01	1	1569
09:33:58	19.91	19.94	19.91	-0.04	1	1568
09:33:54	19.92	19.93	19.92	-0.03	51	1567
09:33:41	19.93	19.94	19.93	-0.02	10	1516
09:33:40	19.93	19.94	19.94	-0.01	1	1506
09:33:37	19.94	19.95	19.94	-0.01	1	1505
09:33:08	19.95	19.96	19.95	0	3	1504
09:32:46	19.94	19.95	19.95	0	2	1501
09:32:45	19.96	19.97	19.96	+0.01	1	1499
09:32:37	19.96	19.98	19.98	+0.03	1	1498
09:31:06	19.95	19.99	19.99	+0.04	1	1497
09:30:52	20.02	20.03	20.03	+0.08	15	1496
09:30:52	20.02	20.03	20.02	+0.07	5	1481
09:30:42	20.01	20.02	20.02	+0.07	26	1476
09:30:40	20.00	20.01	20.01	+0.06	6	1450
09:30:36	19.98	19.99	20.00	+0.05	76	1444
09:30:36	19.98	19.99	19.99	+0.04	12	1368
09:30:35	19.97	19.98	19.98	+0.03	1	1356
09:30:33	19.96	19.97	19.97	+0.02	29	1355
09:30:00	19.94	19.95	19.94	-0.01	6	1326
09:29:49	19.94	19.95	19.95	0	1	1320
09:29:01	19.95	19.96	19.95	0	22	1319
09:28:54	19.95	19.97	19.97	+0.02	1	1297
09:27:56	19.96	19.98	19.98	+0.03	1	1296
09:27:31	19.97	19.98	19.96	+0.01	3	1295
09:27:31	19.97	19.98	19.97	+0.02	2	1292
09:24:30	19.95	19.96	19.95	0	125	1290
09:24:30	19.95	19.96	19.95	0	2	1165
09:24:27	19.96	19.97	19.96	+0.01	6	1163
09:23:17	19.95	19.96	19.96	+0.01	1	1157
09:22:41	19.95	19.97	19.97	+0.02	2	1156
09:22:34	19.97	19.98	19.97	+0.02	21	1154
09:22:23	19.97	19.99	19.99	+0.04	3	1133
09:22:15	19.97	19.99	19.99	+0.04	20	1130
09:22:04	19.97	19.99	19.99	+0.04	1	1110
09:21:34	19.96	19.97	19.97	+0.02	14	1109
09:21:29	19.96	19.97	19.97	+0.02	5	1095
09:21:21	19.96	19.97	19.97	+0.02	1	1090
09:20:46	19.96	19.97	19.97	+0.02	1	1089
09:20:39	19.96	19.97	19.97	+0.02	5	1088
09:20:22	19.97	19.98	19.97	+0.02	7	1083
09:19:43	19.97	19.98	19.98	+0.03	5	1076
09:19:39	19.98	19.99	19.98	+0.03	10	1071
09:19:15	19.97	19.98	19.98	+0.03	10	1061
09:19:02	19.97	19.98	19.97	+0.02	1	1051
09:18:46	19.97	19.98	19.97	+0.02	3	1050
09:18:15	19.97	19.98	19.97	+0.02	5	1047
09:17:32	19.97	19.98	19.97	+0.02	10	1042
09:16:42	19.96	19.97	19.97	+0.02	20	1032
09:16:25	19.94	19.96	19.96	+0.01	1	1012
09:16:12	19.95	19.96	19.96	+0.01	2	1011
09:16:09	19.96	19.97	19.96	+0.01	2	1009
09:15:45	19.95	19.96	19.96	+0.01	1	1007
09:15:13	19.94	19.95	19.94	-0.01	10	1006
09:15:00	19.94	19.95	19.95	0	13	996
09:14:58	19.94	19.95	19.95	0	1	983
09:14:14	19.93	19.94	19.94	-0.01	5	982
09:14:04	19.93	19.94	19.94	-0.01	5	977
09:13:26	19.92	19.93	19.93	-0.02	6	972
09:13:18	19.92	19.93	19.93	-0.02	1	966
09:13:09	19.92	19.93	19.93	-0.02	1	965
09:12:22	19.91	19.92	19.92	-0.03	8	964
09:12:16	19.91	19.92	19.92	-0.03	1	956
09:11:31	19.92	19.93	19.92	-0.03	1	955
09:11:29	19.92	19.93	19.92	-0.03	1	954
09:11:18	19.91	19.92	19.92	-0.03	1	953
09:11:14	19.92	19.93	19.92	-0.03	7	952
09:10:35	19.91	19.92	19.92	-0.03	2	945
09:10:17	19.91	19.92	19.91	-0.04	76	943
09:10:03	19.91	19.92	19.92	-0.03	10	867
09:09:56	19.91	19.93	19.91	-0.04	15	857
09:09:55	19.92	19.93	19.92	-0.03	9	842
09:09:51	19.92	19.93	19.93	-0.02	2	833
09:09:46	19.92	19.93	19.92	-0.03	1	831
09:09:27	19.91	19.92	19.92	-0.03	1	830
09:09:24	19.91	19.92	19.92	-0.03	2	829
09:09:20	19.91	19.92	19.92	-0.03	3	827
09:09:17	19.91	19.92	19.92	-0.03	10	824
09:09:03	19.91	19.92	19.92	-0.03	5	814
09:08:50	19.91	19.92	19.91	-0.04	1	809
09:08:46	19.91	19.92	19.92	-0.03	3	808
09:08:25	19.91	19.92	19.91	-0.04	1	805
09:06:32	19.91	19.92	19.91	-0.04	5	804
09:05:53	19.91	19.93	19.91	-0.04	1	799
09:05:17	19.90	19.92	19.90	-0.05	5	798
09:05:03	19.90	19.91	19.91	-0.04	1	793
09:05:02	19.91	19.92	19.91	-0.04	15	792
09:05:02	19.91	19.92	19.91	-0.04	10	777
09:04:59	19.91	19.92	19.92	-0.03	1	767
09:04:52	19.92	19.93	19.92	-0.03	7	766
09:04:52	19.92	19.93	19.92	-0.03	10	759
09:04:31	19.93	19.94	19.93	-0.02	11	749
09:04:26	19.94	19.96	19.94	-0.01	13	738
09:04:20	19.94	19.95	19.95	0	2	725
09:04:18	19.94	19.95	19.95	0	1	723
09:03:53	19.95	19.96	19.95	0	5	722
09:03:53	19.95	19.96	19.96	+0.01	1	717
09:03:50	19.95	19.96	19.96	+0.01	5	716
09:03:40	19.94	19.95	19.94	-0.01	6	711
09:03:32	19.92	19.94	19.94	-0.01	1	705
09:03:31	19.94	19.95	19.94	-0.01	1	704
09:03:20	19.92	19.94	19.94	-0.01	120	703
09:03:06	19.92	19.94	19.94	-0.01	5	583
09:02:09	19.90	19.91	19.91	-0.04	1	578
09:01:53	19.90	19.91	19.92	-0.03	4	577
09:01:53	19.90	19.91	19.91	-0.04	6	573
09:01:53	19.90	19.91	19.91	-0.04	5	567
09:01:51	19.90	19.91	19.91	-0.04	1	562
09:01:46	19.90	19.91	19.91	-0.04	1	561
09:01:43	19.90	19.91	19.91	-0.04	3	560
09:01:40	19.91	19.92	19.91	-0.04	27	557
09:01:39	19.91	19.92	19.92	-0.03	1	530
09:01:33	19.91	19.92	19.92	-0.03	1	529
09:01:27	19.91	19.92	19.92	-0.03	1	528
09:01:24	19.92	19.93	19.92	-0.03	54	527
09:01:18	19.92	19.93	19.93	-0.02	1	473
09:01:15	19.92	19.93	19.92	-0.03	2	472
09:01:13	19.92	19.93	19.93	-0.02	1	470
09:01:02	19.93	19.94	19.93	-0.02	19	469
09:00:56	19.94	19.95	19.94	-0.01	24	450
09:00:46	19.94	19.95	19.94	-0.01	1	426
09:00:08	19.94	19.98	19.94	-0.01	175	425
09:00:06	19.93	19.96	19.96	+0.01	1	250
09:00:06	19.95	19.97	19.95	0	8	249
09:00:05	19.95	19.96	19.96	+0.01	2	241
09:00:05	19.95	19.97	19.97	+0.02	1	239
09:00:05	19.96	19.97	19.96	+0.01	211	238
09:00:05	--	--	19.97	+0.02	27	27

　

其他人也逛...

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

PChome 購物儲值10,000元

Apple iPhone 17 (256G)

羅技 ALTO KEYS K98M 機械式無線鍵盤

MyCard 1000點虛擬點數卡

DJI OSMO POCKET 4 全能套裝

【乖乖】萬事順利袋-玉米脆條-奶油椰子 (52g*4包/袋)

飛利浦三刀頭電鬍刀 S5880/20

Google Pixel 10a (8GB/128GB)

MyCard 2000點虛擬點數卡

萬家福/樂家康10000元好禮即享券(餘額型)

【享樂券】統一超商50元虛擬商品卡_電子憑證

Apple iPhone 17 Pro (256G)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

萬家福10000元通用電子票券_電子憑證

宏泰人壽總經理湯維華請辭　資...

財部：兆基承攬10戶國有房地包...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧AI熱潮擴散　凱基投顧上修台股...
‧薪資協商破裂　現代汽車工會發...
‧張雪稱支持機車走私來台　經部...

加密貨幣

比特幣BTC	77546.44	8,278.19	11.95%
以太幣ETH	2408.64	157.20	6.98%
瑞波幣XRP	1.40	0.30	26.77%
比特幣現金BCH	298.70	85.32	39.99%
萊特幣LTC	51.90	5.17	11.06%
卡達幣ADA	0.218842	0.03	17.11%
波場幣TRX	0.340293	0.01	1.81%
恆星幣XLM	0.192128	0.02	12.96%

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。