最新[公告] 高僑:更正-公告本公司董事(含獨立董事3人)當選名單熱門中油宣布　29日起汽油調降1元、柴油降0.8元

更新報價

元大S&P500 (00646) ETF 上市

73.35 ▼-0.80 -1.08% 1.98億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.80	2,706	73.30	3	73.35	370	73.85	73.85	73.10	74.15

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	73.30	73.35	73.35	-0.80	2	2706
13:30:00	73.30	73.35	73.35	-0.80	85	2704
13:24:52	73.20	73.25	73.25	-0.90	1	2619
13:24:15	73.20	73.30	73.30	-0.85	1	2618
13:24:00	73.20	73.30	73.30	-0.85	5	2617
13:23:56	73.20	73.30	73.30	-0.85	1	2612
13:23:45	73.20	73.30	73.30	-0.85	1	2611
13:23:36	73.20	73.25	73.25	-0.90	1	2610
13:23:33	73.20	73.25	73.20	-0.95	1	2609
13:23:23	73.25	73.30	73.25	-0.90	1	2608
13:23:23	73.25	73.30	73.25	-0.90	1	2607
13:23:12	73.25	73.30	73.25	-0.90	10	2606
13:22:38	73.25	73.30	73.30	-0.85	1	2596
13:22:35	73.25	73.30	73.30	-0.85	3	2595
13:22:09	73.25	73.30	73.30	-0.85	1	2592
13:22:07	73.30	73.35	73.30	-0.85	1	2591
13:22:05	73.25	73.30	73.30	-0.85	1	2590
13:22:01	73.25	73.30	73.30	-0.85	1	2589
13:21:49	73.25	73.35	73.35	-0.80	5	2588
13:21:32	73.30	73.35	73.30	-0.85	2	2583
13:21:30	73.30	73.35	73.35	-0.80	1	2581
13:21:21	73.30	73.35	73.35	-0.80	1	2580
13:21:10	73.25	73.30	73.30	-0.85	2	2579
13:20:31	73.30	73.35	73.30	-0.85	1	2577
13:20:23	73.25	73.30	73.30	-0.85	1	2576
13:20:09	73.25	73.30	73.30	-0.85	1	2575
13:20:04	73.25	73.30	73.30	-0.85	1	2574
13:19:51	73.25	73.30	73.25	-0.90	22	2573
13:19:51	73.25	73.30	73.30	-0.85	1	2551
13:19:43	73.25	73.30	73.25	-0.90	3	2550
13:19:38	73.25	73.30	73.30	-0.85	5	2547
13:19:35	73.25	73.30	73.30	-0.85	2	2542
13:19:32	73.25	73.30	73.25	-0.90	1	2540
13:19:16	73.25	73.30	73.30	-0.85	1	2539
13:18:55	73.25	73.30	73.30	-0.85	1	2538
13:18:50	73.25	73.30	73.30	-0.85	1	2537
13:18:47	73.25	73.30	73.30	-0.85	3	2536
13:18:43	73.25	73.30	73.30	-0.85	1	2533
13:18:42	73.25	73.30	73.30	-0.85	1	2532
13:18:37	73.25	73.30	73.30	-0.85	4	2531
13:18:06	73.25	73.30	73.30	-0.85	3	2527
13:17:28	73.25	73.30	73.30	-0.85	5	2524
13:17:13	73.25	73.30	73.30	-0.85	1	2519
13:16:57	73.25	73.30	73.30	-0.85	1	2518
13:16:10	73.25	73.30	73.25	-0.90	3	2517
13:15:16	73.25	73.30	73.30	-0.85	5	2514
13:15:15	73.25	73.30	73.30	-0.85	1	2509
13:14:54	73.25	73.30	73.30	-0.85	2	2508
13:14:24	73.25	73.30	73.25	-0.90	1	2506
13:14:13	73.20	73.25	73.25	-0.90	1	2505
13:14:07	73.20	73.25	73.25	-0.90	1	2504
13:14:00	73.20	73.30	73.30	-0.85	1	2503
13:13:55	73.25	73.30	73.25	-0.90	5	2502
13:13:42	73.25	73.30	73.25	-0.90	1	2497
13:13:05	73.20	73.25	73.25	-0.90	4	2496
13:12:55	73.20	73.25	73.20	-0.95	4	2492
13:12:44	73.20	73.25	73.25	-0.90	2	2488
13:12:43	73.20	73.25	73.20	-0.95	3	2486
13:12:33	73.20	73.25	73.25	-0.90	1	2483
13:12:31	73.20	73.25	73.25	-0.90	1	2482
13:12:14	73.20	73.25	73.25	-0.90	1	2481
13:11:46	73.20	73.25	73.25	-0.90	1	2480
13:11:46	73.20	73.25	73.20	-0.95	1	2479
13:11:22	73.20	73.25	73.25	-0.90	1	2478
13:11:16	73.20	73.25	73.25	-0.90	3	2477
13:11:08	73.20	73.25	73.25	-0.90	1	2474
13:11:05	73.20	73.25	73.25	-0.90	1	2473
13:10:55	73.20	73.25	73.25	-0.90	5	2472
13:10:40	73.20	73.25	73.25	-0.90	2	2467
13:10:16	73.20	73.25	73.20	-0.95	2	2465
13:09:51	73.20	73.25	73.20	-0.95	2	2463
13:09:38	73.20	73.25	73.25	-0.90	1	2461
13:09:37	73.20	73.25	73.25	-0.90	5	2460
13:09:30	73.20	73.25	73.20	-0.95	4	2455
13:09:21	73.20	73.25	73.20	-0.95	1	2451
13:09:11	73.20	73.25	73.25	-0.90	10	2450
13:09:00	73.20	73.25	73.25	-0.90	1	2440
13:08:55	73.20	73.25	73.20	-0.95	3	2439
13:08:43	73.20	73.25	73.25	-0.90	5	2436
13:08:16	73.20	73.25	73.25	-0.90	2	2431
13:08:11	73.20	73.25	73.25	-0.90	1	2429
13:07:26	73.20	73.25	73.20	-0.95	14	2428
13:06:55	73.20	73.25	73.20	-0.95	3	2414
13:06:46	73.20	73.25	73.25	-0.90	1	2411
13:06:43	73.20	73.25	73.25	-0.90	1	2410
13:06:33	73.20	73.25	73.25	-0.90	5	2409
13:05:16	73.20	73.25	73.25	-0.90	1	2404
13:04:52	73.20	73.25	73.20	-0.95	3	2403
13:04:22	73.20	73.25	73.25	-0.90	5	2400
13:04:05	73.20	73.25	73.20	-0.95	1	2395
13:03:52	73.20	73.25	73.20	-0.95	5	2394
13:03:49	73.20	73.25	73.25	-0.90	1	2389
13:03:44	73.20	73.25	73.25	-0.90	1	2388
13:02:52	73.20	73.25	73.25	-0.90	1	2387
13:02:22	73.20	73.25	73.25	-0.90	1	2386
13:02:11	73.20	73.25	73.25	-0.90	5	2385
13:02:08	73.20	73.25	73.20	-0.95	3	2380
13:02:02	73.20	73.25	73.20	-0.95	1	2377
13:01:34	73.20	73.25	73.25	-0.90	1	2376
13:00:54	73.20	73.25	73.25	-0.90	1	2375
13:00:13	73.20	73.25	73.25	-0.90	1	2374
13:00:00	73.20	73.25	73.25	-0.90	3	2373
13:00:00	73.20	73.25	73.25	-0.90	5	2370
12:59:59	73.20	73.25	73.25	-0.90	1	2365
12:59:27	73.20	73.25	73.25	-0.90	1	2364
12:59:12	73.20	73.25	73.25	-0.90	1	2363
12:59:08	73.20	73.25	73.25	-0.90	1	2362
12:58:36	73.20	73.25	73.25	-0.90	1	2361
12:58:28	73.20	73.25	73.25	-0.90	2	2360
12:58:09	73.20	73.25	73.25	-0.90	5	2358
12:58:00	73.20	73.25	73.25	-0.90	1	2353
12:57:02	73.20	73.25	73.25	-0.90	2	2352
12:56:56	73.20	73.25	73.20	-0.95	1	2350
12:56:33	73.20	73.25	73.25	-0.90	1	2349
12:56:07	73.20	73.25	73.20	-0.95	1	2348
12:55:05	73.20	73.25	73.25	-0.90	1	2347
12:54:56	73.20	73.25	73.20	-0.95	2	2346
12:53:55	73.20	73.25	73.25	-0.90	1	2344
12:53:39	73.20	73.25	73.25	-0.90	1	2343
12:53:13	73.20	73.25	73.20	-0.95	1	2342
12:52:36	73.20	73.25	73.20	-0.95	1	2341
12:52:18	73.20	73.25	73.20	-0.95	1	2340
12:52:11	73.20	73.25	73.25	-0.90	1	2339
12:52:01	73.20	73.25	73.20	-0.95	1	2338
12:51:20	73.20	73.25	73.20	-0.95	1	2337
12:51:16	73.20	73.25	73.20	-0.95	3	2336
12:50:48	73.20	73.25	73.20	-0.95	2	2333
12:50:44	73.20	73.25	73.25	-0.90	1	2331
12:50:28	73.20	73.25	73.25	-0.90	1	2330
12:50:15	73.20	73.25	73.25	-0.90	1	2329
12:49:16	73.20	73.25	73.25	-0.90	1	2328
12:49:07	73.20	73.25	73.20	-0.95	10	2327
12:49:05	73.20	73.25	73.25	-0.90	2	2317
12:48:33	73.25	73.30	73.25	-0.90	5	2315
12:48:27	73.25	73.30	73.25	-0.90	2	2310
12:47:50	73.25	73.30	73.25	-0.90	1	2308
12:47:49	73.25	73.30	73.30	-0.85	1	2307
12:47:40	73.25	73.30	73.25	-0.90	1	2306
12:47:09	73.25	73.30	73.25	-0.90	1	2305
12:46:48	73.25	73.30	73.25	-0.90	4	2304
12:46:21	73.25	73.30	73.30	-0.85	1	2300
12:46:19	73.25	73.30	73.30	-0.85	1	2299
12:46:12	73.25	73.30	73.30	-0.85	1	2298
12:45:55	73.25	73.30	73.30	-0.85	10	2297
12:44:55	73.25	73.30	73.30	-0.85	1	2287
12:44:42	73.25	73.30	73.25	-0.90	1	2286
12:44:28	73.25	73.30	73.30	-0.85	1	2285
12:43:48	73.25	73.30	73.30	-0.85	1	2284
12:43:38	73.25	73.30	73.30	-0.85	1	2283
12:43:27	73.25	73.30	73.30	-0.85	1	2282
12:42:08	73.25	73.30	73.30	-0.85	1	2281
12:42:00	73.25	73.30	73.30	-0.85	1	2280
12:41:02	73.25	73.30	73.30	-0.85	5	2279
12:40:55	73.25	73.30	73.25	-0.90	2	2274
12:40:54	73.25	73.30	73.30	-0.85	1	2272
12:40:32	73.25	73.30	73.30	-0.85	2	2271
12:39:36	73.25	73.30	73.30	-0.85	1	2269
12:39:05	73.25	73.30	73.30	-0.85	1	2268
12:37:38	73.20	73.30	73.30	-0.85	1	2267
12:37:36	73.20	73.30	73.20	-0.95	1	2266
12:37:25	73.20	73.25	73.25	-0.90	1	2265
12:36:55	73.25	73.30	73.25	-0.90	2	2264
12:36:16	73.25	73.30	73.25	-0.90	2	2262
12:36:11	73.25	73.30	73.30	-0.85	1	2260
12:34:44	73.25	73.30	73.30	-0.85	1	2259
12:34:13	73.25	73.30	73.25	-0.90	3	2258
12:33:43	73.25	73.30	73.25	-0.90	7	2255
12:33:16	73.25	73.30	73.30	-0.85	1	2248
12:32:58	73.25	73.30	73.30	-0.85	1	2247
12:31:49	73.25	73.35	73.35	-0.80	1	2246
12:31:43	73.25	73.35	73.35	-0.80	1	2245
12:30:39	73.25	73.35	73.35	-0.80	3	2244
12:30:22	73.25	73.35	73.35	-0.80	1	2241
12:30:04	73.25	73.35	73.35	-0.80	1	2240
12:30:03	73.25	73.30	73.35	-0.80	5	2239
12:30:03	73.25	73.30	73.30	-0.85	2	2234
12:30:02	73.25	73.30	73.30	-0.85	1	2232
12:30:02	73.25	73.30	73.30	-0.85	1	2231
12:30:02	73.25	73.30	73.30	-0.85	1	2230
12:28:55	73.25	73.30	73.30	-0.85	1	2229
12:28:15	73.30	73.35	73.25	-0.90	13	2228
12:28:15	73.30	73.35	73.30	-0.85	4	2215
12:27:27	73.25	73.30	73.30	-0.85	1	2211
12:27:07	73.25	73.30	73.30	-0.85	1	2210
12:26:59	73.25	73.30	73.30	-0.85	1	2209
12:26:54	73.25	73.30	73.30	-0.85	1	2208
12:26:00	73.25	73.30	73.30	-0.85	1	2207
12:25:57	73.25	73.30	73.30	-0.85	5	2206
12:25:50	73.25	73.30	73.30	-0.85	1	2201
12:24:49	73.25	73.30	73.30	-0.85	1	2200
12:24:33	73.25	73.35	73.35	-0.80	1	2199
12:24:33	73.25	73.35	73.25	-0.90	4	2198
12:24:17	73.30	73.35	73.30	-0.85	53	2194
12:23:32	73.30	73.35	73.35	-0.80	1	2141
12:23:05	73.30	73.35	73.35	-0.80	1	2140
12:21:38	73.30	73.35	73.35	-0.80	1	2139
12:20:36	73.30	73.40	73.30	-0.85	6	2138
12:20:32	73.30	73.35	73.35	-0.80	1	2132
12:20:11	73.30	73.35	73.35	-0.80	1	2131
12:20:05	73.35	73.40	73.35	-0.80	3	2130
12:19:05	73.35	73.40	73.35	-0.80	1	2127
12:18:58	73.30	73.35	73.35	-0.80	1	2126
12:18:44	73.30	73.35	73.35	-0.80	1	2125
12:18:38	73.30	73.35	73.35	-0.80	1	2124
12:18:19	73.30	73.35	73.35	-0.80	1	2123
12:17:40	73.30	73.35	73.35	-0.80	1	2122
12:17:16	73.30	73.35	73.35	-0.80	1	2121
12:17:05	73.30	73.35	73.35	-0.80	1	2120
12:16:00	73.35	73.40	73.35	-0.80	1	2119
12:15:49	73.35	73.40	73.40	-0.75	1	2118
12:14:35	73.30	73.35	73.35	-0.80	10	2117
12:14:35	73.35	73.40	73.35	-0.80	13	2107
12:14:22	73.35	73.40	73.40	-0.75	1	2094
12:14:22	73.35	73.40	73.40	-0.75	1	2093
12:13:39	73.35	73.40	73.40	-0.75	1	2092
12:12:55	73.35	73.40	73.40	-0.75	1	2091
12:12:29	73.35	73.40	73.40	-0.75	1	2090
12:11:28	73.35	73.40	73.40	-0.75	1	2089
12:10:38	73.35	73.40	73.40	-0.75	1	2088
12:10:00	73.35	73.40	73.40	-0.75	1	2087
12:09:36	73.35	73.40	73.40	-0.75	1	2086
12:08:33	73.30	73.40	73.40	-0.75	1	2085
12:07:15	73.30	73.35	73.35	-0.80	1	2084
12:07:12	73.30	73.35	73.35	-0.80	1	2083
12:07:09	73.30	73.35	73.35	-0.80	1	2082
12:07:05	73.30	73.35	73.35	-0.80	1	2081
12:06:27	73.35	73.40	73.35	-0.80	2	2080
12:05:38	73.35	73.40	73.40	-0.75	1	2078
12:05:26	73.35	73.40	73.35	-0.80	10	2077
12:05:24	73.35	73.40	73.35	-0.80	1	2067
12:05:12	73.35	73.40	73.35	-0.80	1	2066
12:04:57	73.35	73.40	73.40	-0.75	1	2065
12:04:26	73.35	73.40	73.40	-0.75	1	2064
12:04:11	73.35	73.40	73.40	-0.75	1	2063
12:04:11	73.35	73.40	73.40	-0.75	1	2062
12:04:02	73.35	73.40	73.40	-0.75	1	2061
12:02:43	73.35	73.40	73.40	-0.75	1	2060
12:01:23	73.30	73.35	73.35	-0.80	1	2059
12:01:17	73.30	73.35	73.35	-0.80	1	2058
12:00:45	73.30	73.40	73.40	-0.75	1	2057
12:00:23	73.30	73.40	73.40	-0.75	5	2056
11:59:49	73.30	73.40	73.40	-0.75	1	2051
11:59:42	73.30	73.35	73.35	-0.80	1	2050
11:59:20	73.30	73.35	73.35	-0.80	1	2049
11:58:22	73.30	73.35	73.30	-0.85	3	2048
11:58:22	73.30	73.35	73.35	-0.80	1	2045
11:57:59	73.30	73.35	73.30	-0.85	20	2044
11:57:55	73.30	73.35	73.35	-0.80	1	2024
11:57:19	73.30	73.35	73.35	-0.80	1	2023
11:56:55	73.30	73.35	73.35	-0.80	1	2022
11:55:47	73.25	73.30	73.30	-0.85	1	2021
11:55:28	73.25	73.30	73.30	-0.85	1	2020
11:55:19	73.25	73.30	73.30	-0.85	1	2019
11:54:35	73.20	73.25	73.25	-0.90	8	2018
11:54:18	73.20	73.25	73.25	-0.90	1	2010
11:54:00	73.20	73.25	73.25	-0.90	1	2009
11:53:31	73.20	73.25	73.25	-0.90	2	2008
11:52:53	73.20	73.25	73.25	-0.90	1	2006
11:52:36	73.20	73.25	73.25	-0.90	3	2005
11:52:33	73.20	73.25	73.25	-0.90	1	2002
11:52:18	73.20	73.25	73.25	-0.90	1	2001
11:52:07	73.20	73.25	73.25	-0.90	2	2000
11:52:01	73.20	73.25	73.25	-0.90	5	1998
11:52:00	73.20	73.25	73.25	-0.90	2	1993
11:51:54	73.20	73.25	73.25	-0.90	2	1991
11:51:23	73.20	73.25	73.25	-0.90	1	1989
11:51:06	73.20	73.25	73.25	-0.90	1	1988
11:51:02	73.20	73.25	73.20	-0.95	3	1987
11:50:51	73.20	73.25	73.25	-0.90	1	1984
11:49:38	73.20	73.25	73.25	-0.90	1	1983
11:48:14	73.20	73.25	73.20	-0.95	1	1982
11:48:11	73.20	73.25	73.25	-0.90	1	1981
11:47:51	73.20	73.25	73.25	-0.90	1	1980
11:47:31	73.20	73.25	73.20	-0.95	1	1979
11:47:00	73.20	73.25	73.25	-0.90	3	1978
11:46:43	73.15	73.25	73.25	-0.90	1	1975
11:46:35	73.15	73.25	73.25	-0.90	1	1974
11:45:16	73.15	73.25	73.25	-0.90	1	1973
11:45:04	73.15	73.20	73.25	-0.90	11	1972
11:45:04	73.15	73.20	73.20	-0.95	2	1961
11:45:02	73.15	73.20	73.20	-0.95	1	1959
11:44:34	73.15	73.20	73.20	-0.95	3	1958
11:44:24	73.15	73.20	73.20	-0.95	1	1955
11:43:49	73.15	73.20	73.20	-0.95	1	1954
11:43:43	73.15	73.20	73.20	-0.95	1	1953
11:43:36	73.10	73.20	73.20	-0.95	2	1952
11:43:28	73.10	73.20	73.20	-0.95	1	1950
11:42:54	73.10	73.20	73.20	-0.95	1	1949
11:42:30	73.15	73.20	73.15	-1.00	2	1948
11:42:21	73.15	73.20	73.20	-0.95	1	1946
11:42:08	73.15	73.20	73.20	-0.95	1	1945
11:42:00	73.15	73.20	73.20	-0.95	2	1944
11:40:58	73.10	73.20	73.20	-0.95	1	1942
11:40:54	73.10	73.20	73.20	-0.95	1	1941
11:40:16	73.10	73.15	73.15	-1.00	1	1940
11:39:58	73.10	73.20	73.20	-0.95	1	1939
11:39:27	73.10	73.20	73.20	-0.95	1	1938
11:39:00	73.10	73.20	73.20	-0.95	3	1937
11:38:38	73.10	73.15	73.15	-1.00	1	1934
11:38:33	73.10	73.15	73.10	-1.05	2	1933
11:38:00	73.10	73.15	73.15	-1.00	1	1931
11:37:57	73.10	73.15	73.15	-1.00	1	1930
11:37:48	73.10	73.15	73.15	-1.00	1	1929
11:37:43	73.10	73.15	73.15	-1.00	1	1928
11:37:36	73.15	73.20	73.15	-1.00	32	1927
11:37:33	73.15	73.20	73.20	-0.95	1	1895
11:37:00	73.15	73.20	73.20	-0.95	2	1894
11:36:33	73.15	73.20	73.20	-0.95	1	1892
11:36:21	73.15	73.20	73.20	-0.95	2	1891
11:36:19	73.15	73.20	73.15	-1.00	3	1889
11:35:38	73.15	73.20	73.20	-0.95	1	1886
11:35:06	73.15	73.20	73.20	-0.95	1	1885
11:34:40	73.15	73.20	73.15	-1.00	6	1884
11:34:37	73.15	73.20	73.15	-1.00	2	1878
11:34:33	73.15	73.20	73.20	-0.95	1	1876
11:34:31	73.15	73.20	73.20	-0.95	1	1875
11:34:26	73.15	73.20	73.20	-0.95	1	1874
11:34:19	73.15	73.20	73.20	-0.95	1	1873
11:34:13	73.15	73.20	73.15	-1.00	2	1872
11:34:00	73.15	73.20	73.20	-0.95	1	1870
11:33:38	73.15	73.20	73.20	-0.95	2	1869
11:33:17	73.15	73.20	73.20	-0.95	1	1867
11:33:07	73.15	73.20	73.15	-1.00	1	1866
11:33:02	73.15	73.20	73.15	-1.00	1	1865
11:32:15	73.15	73.20	73.20	-0.95	1	1864
11:32:11	73.15	73.20	73.20	-0.95	1	1863
11:32:00	73.15	73.20	73.20	-0.95	3	1862
11:31:50	73.15	73.20	73.20	-0.95	1	1859
11:31:30	73.15	73.20	73.20	-0.95	1	1858
11:31:15	73.15	73.20	73.20	-0.95	1	1857
11:31:12	73.15	73.20	73.20	-0.95	1	1856
11:30:43	73.15	73.20	73.20	-0.95	1	1855
11:30:11	73.20	73.25	73.20	-0.95	7	1854
11:30:04	73.20	73.25	73.25	-0.90	13	1847
11:29:16	73.20	73.25	73.25	-0.90	1	1834
11:28:04	73.15	73.20	73.20	-0.95	1	1833
11:28:01	73.15	73.25	73.15	-1.00	1	1832
11:27:51	73.15	73.20	73.20	-0.95	2	1831
11:27:50	73.15	73.20	73.20	-0.95	1	1829
11:27:36	73.15	73.20	73.20	-0.95	1	1828
11:27:04	73.15	73.20	73.20	-0.95	1	1827
11:27:00	73.15	73.20	73.20	-0.95	2	1826
11:26:22	73.15	73.20	73.20	-0.95	1	1824
11:26:01	73.15	73.20	73.20	-0.95	1	1823
11:25:58	73.15	73.20	73.15	-1.00	1	1822
11:25:38	73.15	73.20	73.20	-0.95	1	1821
11:25:16	73.15	73.20	73.20	-0.95	1	1820
11:25:08	73.15	73.20	73.20	-0.95	1	1819
11:24:59	73.15	73.20	73.20	-0.95	1	1818
11:24:55	73.15	73.20	73.20	-0.95	1	1817
11:24:46	73.15	73.20	73.20	-0.95	1	1816
11:24:38	73.15	73.25	73.25	-0.90	1	1815
11:24:34	73.15	73.25	73.15	-1.00	1	1814
11:24:27	73.15	73.20	73.20	-0.95	1	1813
11:23:57	73.15	73.20	73.20	-0.95	1	1812
11:23:27	73.15	73.20	73.20	-0.95	1	1811
11:23:05	73.20	73.25	73.20	-0.95	1	1810
11:23:05	73.20	73.25	73.20	-0.95	1	1809
11:22:43	73.15	73.20	73.15	-1.00	1	1808
11:22:32	73.15	73.20	73.20	-0.95	1	1807
11:22:18	73.15	73.20	73.20	-0.95	1	1806
11:22:00	73.15	73.20	73.20	-0.95	1	1805
11:22:00	73.15	73.20	73.20	-0.95	2	1804
11:21:53	73.15	73.20	73.20	-0.95	1	1802
11:21:51	73.15	73.20	73.20	-0.95	1	1801
11:21:47	73.15	73.20	73.20	-0.95	1	1800
11:21:37	73.15	73.20	73.20	-0.95	1	1799
11:20:33	73.15	73.20	73.20	-0.95	1	1798
11:20:33	73.15	73.20	73.20	-0.95	10	1797
11:19:54	73.15	73.20	73.20	-0.95	1	1787
11:19:33	73.15	73.20	73.20	-0.95	1	1786
11:19:33	73.15	73.20	73.20	-0.95	1	1785
11:19:33	73.15	73.20	73.20	-0.95	1	1784
11:19:33	73.15	73.20	73.20	-0.95	1	1783
11:19:33	73.15	73.20	73.20	-0.95	1	1782
11:19:06	73.15	73.20	73.20	-0.95	1	1781
11:19:05	73.15	73.20	73.20	-0.95	2	1780
11:18:50	73.15	73.20	73.20	-0.95	1	1778
11:18:27	73.15	73.20	73.15	-1.00	2	1777
11:18:19	73.15	73.20	73.15	-1.00	1	1775
11:18:10	73.15	73.20	73.20	-0.95	1	1774
11:17:38	73.15	73.20	73.20	-0.95	1	1773
11:17:17	73.15	73.20	73.15	-1.00	2	1772
11:17:00	73.15	73.20	73.20	-0.95	3	1770
11:16:35	73.15	73.20	73.15	-1.00	4	1767
11:16:28	73.15	73.20	73.15	-1.00	1	1763
11:16:11	73.15	73.20	73.20	-0.95	1	1762
11:15:51	73.15	73.20	73.15	-1.00	1	1761
11:15:10	73.15	73.20	73.20	-0.95	1	1760
11:15:03	73.15	73.20	73.20	-0.95	13	1759
11:14:44	73.15	73.20	73.20	-0.95	1	1746
11:14:02	73.15	73.20	73.15	-1.00	2	1745
11:13:55	73.15	73.20	73.15	-1.00	1	1743
11:13:25	73.15	73.20	73.20	-0.95	3	1742
11:13:17	73.15	73.20	73.20	-0.95	1	1739
11:12:43	73.15	73.20	73.15	-1.00	1	1738
11:12:36	73.15	73.20	73.15	-1.00	7	1737
11:12:00	73.15	73.20	73.20	-0.95	2	1730
11:11:49	73.15	73.20	73.20	-0.95	1	1728
11:11:43	73.15	73.20	73.20	-0.95	1	1727
11:11:13	73.15	73.20	73.15	-1.00	1	1726
11:10:37	73.15	73.20	73.15	-1.00	2	1725
11:10:21	73.15	73.20	73.20	-0.95	1	1723
11:10:14	73.15	73.20	73.15	-1.00	1	1722
11:10:00	73.15	73.20	73.15	-1.00	1	1721
11:09:50	73.15	73.20	73.15	-1.00	2	1720
11:09:50	73.15	73.20	73.15	-1.00	1	1718
11:09:49	73.15	73.20	73.15	-1.00	1	1717
11:09:44	73.15	73.20	73.15	-1.00	5	1716
11:09:42	73.15	73.20	73.20	-0.95	1	1711
11:09:07	73.15	73.20	73.20	-0.95	1	1710
11:09:05	73.15	73.20	73.15	-1.00	2	1709
11:08:54	73.15	73.20	73.20	-0.95	1	1707
11:08:23	73.15	73.20	73.15	-1.00	2	1706
11:08:17	73.15	73.20	73.20	-0.95	1	1704
11:08:01	73.15	73.20	73.15	-1.00	1	1703
11:07:57	73.15	73.20	73.15	-1.00	2	1702
11:07:42	73.15	73.20	73.15	-1.00	2	1700
11:07:27	73.15	73.20	73.20	-0.95	1	1698
11:07:25	73.15	73.20	73.15	-1.00	1	1697
11:07:00	73.15	73.20	73.20	-0.95	2	1696
11:06:24	73.15	73.20	73.15	-1.00	1	1694
11:06:00	73.15	73.20	73.20	-0.95	1	1693
11:05:33	73.15	73.20	73.15	-1.00	1	1692
11:05:16	73.15	73.20	73.20	-0.95	1	1691
11:05:12	73.15	73.20	73.20	-0.95	3	1690
11:04:57	73.15	73.20	73.20	-0.95	1	1687
11:04:33	73.15	73.20	73.20	-0.95	1	1686
11:04:16	73.15	73.20	73.15	-1.00	1	1685
11:04:16	73.15	73.20	73.15	-1.00	1	1684
11:03:39	73.15	73.20	73.15	-1.00	1	1683
11:03:14	73.15	73.20	73.20	-0.95	1	1682
11:03:13	73.15	73.20	73.15	-1.00	5	1681
11:03:06	73.15	73.20	73.20	-0.95	1	1676
11:01:50	73.15	73.20	73.20	-0.95	1	1675
11:01:38	73.15	73.20	73.20	-0.95	1	1674
11:01:10	73.15	73.20	73.20	-0.95	10	1673
11:01:03	73.15	73.20	73.20	-0.95	1	1663
11:00:50	73.15	73.20	73.20	-0.95	1	1662
11:00:26	73.15	73.20	73.20	-0.95	1	1661
11:00:19	73.15	73.20	73.20	-0.95	1	1660
11:00:11	73.15	73.20	73.20	-0.95	1	1659
11:00:03	73.15	73.20	73.20	-0.95	13	1658
11:00:00	73.15	73.20	73.20	-0.95	2	1645
10:59:25	73.15	73.25	73.25	-0.90	1	1643
10:58:44	73.15	73.25	73.25	-0.90	1	1642
10:58:40	73.15	73.20	73.20	-0.95	2	1641
10:58:24	73.15	73.20	73.20	-0.95	1	1639
10:57:27	73.15	73.20	73.15	-1.00	1	1638
10:57:17	73.15	73.20	73.20	-0.95	1	1637
10:56:21	73.15	73.20	73.20	-0.95	1	1636
10:55:49	73.15	73.20	73.20	-0.95	1	1635
10:55:23	73.15	73.20	73.20	-0.95	1	1634
10:55:01	73.15	73.20	73.20	-0.95	1	1633
10:54:31	73.20	73.25	73.20	-0.95	7	1632
10:54:22	73.20	73.25	73.25	-0.90	1	1625
10:53:55	73.20	73.25	73.25	-0.90	1	1624
10:53:40	73.20	73.25	73.25	-0.90	2	1623
10:52:54	73.20	73.25	73.25	-0.90	1	1621
10:52:22	73.20	73.25	73.25	-0.90	1	1620
10:52:13	73.20	73.25	73.25	-0.90	10	1619
10:51:57	73.20	73.25	73.25	-0.90	1	1609
10:51:55	73.20	73.25	73.20	-0.95	2	1608
10:51:34	73.20	73.25	73.20	-0.95	1	1606
10:51:33	73.20	73.25	73.25	-0.90	1	1605
10:51:27	73.20	73.25	73.25	-0.90	1	1604
10:51:04	73.20	73.25	73.25	-0.90	1	1603
10:50:00	73.20	73.25	73.25	-0.90	1	1602
10:49:52	73.20	73.25	73.25	-0.90	1	1601
10:48:56	73.20	73.25	73.25	-0.90	1	1600
10:48:40	73.20	73.25	73.25	-0.90	2	1599
10:48:36	73.20	73.25	73.20	-0.95	1	1597
10:48:32	73.20	73.25	73.25	-0.90	1	1596
10:48:24	73.20	73.25	73.20	-0.95	1	1595
10:48:11	73.20	73.25	73.20	-0.95	2	1594
10:48:08	73.20	73.25	73.20	-0.95	32	1592
10:47:42	73.20	73.25	73.25	-0.90	1	1560
10:47:30	73.20	73.25	73.20	-0.95	2	1559
10:47:27	73.20	73.25	73.25	-0.90	3	1557
10:47:05	73.20	73.30	73.30	-0.85	1	1554
10:46:43	73.20	73.25	73.20	-0.95	6	1553
10:46:23	73.20	73.25	73.25	-0.90	1	1547
10:45:54	73.25	73.30	73.25	-0.90	16	1546
10:45:44	73.25	73.30	73.30	-0.85	2	1530
10:45:38	73.25	73.30	73.30	-0.85	1	1528
10:45:30	73.25	73.30	73.30	-0.85	1	1527
10:45:20	73.25	73.30	73.25	-0.90	1	1526
10:45:04	73.25	73.30	73.30	-0.85	13	1525
10:45:01	73.25	73.30	73.30	-0.85	3	1512
10:44:11	73.25	73.30	73.30	-0.85	1	1509
10:43:40	73.25	73.30	73.30	-0.85	2	1508
10:43:13	73.25	73.30	73.30	-0.85	2	1506
10:43:08	73.25	73.30	73.30	-0.85	1	1504
10:42:44	73.25	73.30	73.30	-0.85	1	1503
10:42:04	73.25	73.30	73.25	-0.90	2	1502
10:42:03	73.25	73.30	73.30	-0.85	1	1500
10:41:16	73.25	73.30	73.30	-0.85	1	1499
10:40:33	73.25	73.30	73.25	-0.90	4	1498
10:40:09	73.30	73.35	73.30	-0.85	1	1494
10:40:00	73.25	73.30	73.30	-0.85	2	1493
10:39:58	73.25	73.30	73.30	-0.85	1	1491
10:39:49	73.25	73.30	73.30	-0.85	1	1490
10:39:38	73.25	73.30	73.25	-0.90	1	1489
10:39:02	73.25	73.30	73.30	-0.85	1	1488
10:38:49	73.25	73.30	73.25	-0.90	1	1487
10:38:40	73.25	73.30	73.30	-0.85	2	1486
10:38:35	73.25	73.30	73.30	-0.85	2	1484
10:38:22	73.25	73.30	73.30	-0.85	1	1482
10:38:17	73.25	73.30	73.25	-0.90	1	1481
10:37:38	73.25	73.30	73.30	-0.85	1	1480
10:37:17	73.30	73.35	73.30	-0.85	48	1479
10:37:00	73.30	73.35	73.35	-0.80	1	1431
10:36:55	73.30	73.35	73.35	-0.80	1	1430
10:36:46	73.30	73.35	73.30	-0.85	1	1429
10:36:38	73.30	73.35	73.30	-0.85	1	1428
10:36:31	73.30	73.35	73.35	-0.80	1	1427
10:35:56	73.30	73.35	73.35	-0.80	3	1426
10:35:53	73.30	73.35	73.30	-0.85	1	1423
10:35:36	73.30	73.35	73.35	-0.80	1	1422
10:35:28	73.30	73.35	73.35	-0.80	1	1421
10:34:37	73.30	73.35	73.30	-0.85	1	1420
10:34:00	73.30	73.35	73.35	-0.80	1	1419
10:33:58	73.30	73.35	73.30	-0.85	2	1418
10:33:40	73.30	73.35	73.35	-0.80	2	1416
10:33:23	73.30	73.35	73.30	-0.85	1	1414
10:32:56	73.30	73.35	73.30	-0.85	9	1413
10:32:35	73.30	73.35	73.35	-0.80	1	1404
10:32:32	73.30	73.35	73.35	-0.80	1	1403
10:32:13	73.30	73.35	73.30	-0.85	4	1402
10:31:06	73.30	73.35	73.35	-0.80	1	1398
10:31:00	73.30	73.35	73.35	-0.80	1	1397
10:30:18	73.30	73.35	73.35	-0.80	1	1396
10:30:04	73.30	73.35	73.35	-0.80	13	1395
10:30:03	73.30	73.35	73.35	-0.80	7	1382
10:29:39	73.30	73.35	73.35	-0.80	1	1375
10:29:31	73.30	73.35	73.35	-0.80	2	1374
10:29:15	73.30	73.35	73.35	-0.80	2	1372
10:29:09	73.30	73.35	73.35	-0.80	1	1370
10:29:01	73.30	73.35	73.30	-0.85	1	1369
10:28:40	73.30	73.35	73.35	-0.80	2	1368
10:28:15	73.30	73.35	73.35	-0.80	1	1366
10:28:10	73.30	73.35	73.35	-0.80	1	1365
10:28:07	73.30	73.35	73.30	-0.85	1	1364
10:26:43	73.30	73.35	73.40	-0.75	1	1363
10:26:43	73.30	73.35	73.35	-0.80	1	1362
10:26:08	73.30	73.35	73.30	-0.85	10	1361
10:25:43	73.30	73.35	73.35	-0.80	1	1351
10:25:40	73.30	73.35	73.30	-0.85	1	1350
10:25:16	73.30	73.35	73.35	-0.80	1	1349
10:25:11	73.30	73.35	73.30	-0.85	2	1348
10:25:00	73.35	73.40	73.35	-0.80	12	1346
10:24:52	73.35	73.40	73.35	-0.80	1	1334
10:23:49	73.35	73.40	73.40	-0.75	1	1333
10:23:40	73.35	73.40	73.40	-0.75	2	1332
10:23:19	73.35	73.40	73.35	-0.80	1	1330
10:23:18	73.35	73.40	73.40	-0.75	1	1329
10:23:01	73.35	73.40	73.40	-0.75	2	1328
10:22:42	73.35	73.40	73.40	-0.75	1	1326
10:22:21	73.35	73.40	73.40	-0.75	1	1325
10:21:30	73.35	73.40	73.35	-0.80	3	1324
10:21:22	73.35	73.40	73.35	-0.80	3	1321
10:20:54	73.35	73.40	73.40	-0.75	1	1318
10:20:10	73.35	73.40	73.35	-0.80	1	1317
10:19:49	73.35	73.40	73.35	-0.80	2	1316
10:19:27	73.35	73.40	73.40	-0.75	1	1314
10:19:19	73.35	73.40	73.35	-0.80	1	1313
10:19:16	73.35	73.40	73.40	-0.75	1	1312
10:19:13	73.35	73.40	73.40	-0.75	1	1311
10:18:40	73.35	73.40	73.40	-0.75	2	1310
10:18:10	73.35	73.40	73.40	-0.75	2	1308
10:18:05	73.35	73.40	73.40	-0.75	2	1306
10:18:00	73.35	73.40	73.40	-0.75	1	1304
10:16:53	73.35	73.40	73.40	-0.75	1	1303
10:16:33	73.35	73.40	73.40	-0.75	1	1302
10:16:15	73.35	73.40	73.40	-0.75	1	1301
10:15:37	73.35	73.40	73.35	-0.80	3	1300
10:15:15	73.35	73.40	73.40	-0.75	1	1297
10:15:06	73.35	73.40	73.40	-0.75	1	1296
10:15:05	73.35	73.40	73.40	-0.75	13	1295
10:13:52	73.35	73.40	73.35	-0.80	2	1282
10:13:46	73.35	73.40	73.35	-0.80	7	1280
10:13:46	73.35	73.40	73.35	-0.80	87	1273
10:13:46	73.35	73.40	73.35	-0.80	129	1186
10:13:44	73.35	73.40	73.35	-0.80	1	1057
10:13:40	73.35	73.40	73.40	-0.75	2	1056
10:13:38	73.35	73.40	73.40	-0.75	1	1054
10:13:02	73.40	73.45	73.40	-0.75	29	1053
10:12:50	73.40	73.45	73.40	-0.75	1	1024
10:12:49	73.40	73.45	73.45	-0.70	1	1023
10:12:11	73.40	73.45	73.45	-0.70	1	1022
10:11:50	73.40	73.45	73.40	-0.75	1	1021
10:11:28	73.40	73.45	73.40	-0.75	10	1020
10:10:56	73.40	73.45	73.40	-0.75	1	1010
10:10:44	73.40	73.45	73.45	-0.70	1	1009
10:10:10	73.40	73.45	73.45	-0.70	1	1008
10:09:32	73.45	73.50	73.45	-0.70	34	1007
10:09:22	73.45	73.50	73.50	-0.65	1	973
10:09:17	73.45	73.50	73.50	-0.65	1	972
10:08:51	73.45	73.50	73.50	-0.65	1	971
10:08:40	73.45	73.50	73.50	-0.65	2	970
10:08:37	73.45	73.50	73.50	-0.65	1	968
10:08:21	73.45	73.50	73.50	-0.65	3	967
10:07:49	73.45	73.50	73.50	-0.65	1	964
10:07:18	73.45	73.50	73.50	-0.65	1	963
10:07:16	73.45	73.50	73.50	-0.65	1	962
10:07:04	73.45	73.50	73.50	-0.65	1	961
10:06:45	73.45	73.50	73.45	-0.70	1	960
10:06:22	73.45	73.50	73.50	-0.65	1	959
10:06:21	73.45	73.50	73.50	-0.65	1	958
10:05:43	73.45	73.50	73.45	-0.70	1	957
10:05:32	73.45	73.50	73.45	-0.70	5	956
10:05:31	73.45	73.50	73.50	-0.65	1	951
10:05:28	73.45	73.50	73.45	-0.70	1	950
10:04:54	73.45	73.50	73.50	-0.65	1	949
10:04:06	73.45	73.50	73.50	-0.65	1	948
10:03:58	73.45	73.50	73.50	-0.65	1	947
10:03:40	73.45	73.50	73.50	-0.65	2	946
10:03:30	73.45	73.50	73.45	-0.70	1	944
10:03:27	73.45	73.50	73.50	-0.65	1	943
10:03:23	73.45	73.50	73.45	-0.70	1	942
10:03:22	73.45	73.50	73.50	-0.65	1	941
10:03:07	73.45	73.50	73.50	-0.65	1	940
10:02:55	73.45	73.50	73.50	-0.65	1	939
10:02:27	73.45	73.50	73.50	-0.65	1	938
10:02:25	73.45	73.50	73.50	-0.65	1	937
10:02:11	73.45	73.50	73.50	-0.65	1	936
10:02:02	73.50	73.55	73.50	-0.65	47	935
10:02:00	73.50	73.55	73.55	-0.60	1	888
10:01:57	73.50	73.55	73.50	-0.65	3	887
10:00:52	73.50	73.55	73.55	-0.60	1	884
10:00:33	73.50	73.55	73.55	-0.60	1	883
10:00:28	73.50	73.55	73.50	-0.65	1	882
10:00:06	73.45	73.50	73.50	-0.65	2	881
10:00:05	73.45	73.50	73.50	-0.65	13	879
10:00:03	73.45	73.50	73.45	-0.70	1	866
10:00:02	73.45	73.50	73.50	-0.65	2	865
09:59:36	73.45	73.50	73.50	-0.65	2	863
09:59:29	73.45	73.50	73.50	-0.65	1	861
09:59:29	73.45	73.50	73.50	-0.65	1	860
09:59:19	73.45	73.50	73.50	-0.65	1	859
09:59:10	73.45	73.50	73.45	-0.70	1	858
09:59:06	73.45	73.50	73.50	-0.65	1	857
09:58:55	73.50	73.55	73.50	-0.65	8	856
09:58:54	73.50	73.55	73.50	-0.65	10	848
09:58:54	73.50	73.55	73.50	-0.65	10	838
09:58:54	73.50	73.55	73.50	-0.65	47	828
09:58:54	73.50	73.55	73.50	-0.65	10	781
09:58:40	73.50	73.55	73.55	-0.60	2	771
09:57:46	73.50	73.55	73.55	-0.60	1	769
09:57:38	73.50	73.55	73.55	-0.60	1	768
09:56:57	73.50	73.55	73.50	-0.65	1	767
09:56:33	73.50	73.55	73.50	-0.65	1	766
09:56:29	73.50	73.55	73.55	-0.60	1	765
09:56:22	73.50	73.55	73.55	-0.60	1	764
09:56:14	73.50	73.55	73.55	-0.60	1	763
09:56:11	73.50	73.55	73.55	-0.60	1	762
09:55:51	73.50	73.55	73.50	-0.65	2	761
09:55:32	73.50	73.55	73.55	-0.60	1	759
09:55:24	73.50	73.55	73.50	-0.65	2	758
09:55:10	73.50	73.55	73.50	-0.65	1	756
09:54:44	73.50	73.55	73.55	-0.60	1	755
09:54:42	73.50	73.55	73.55	-0.60	1	754
09:54:19	73.50	73.55	73.50	-0.65	1	753
09:53:59	73.50	73.55	73.55	-0.60	1	752
09:53:40	73.50	73.55	73.55	-0.60	2	751
09:53:38	73.55	73.60	73.55	-0.60	22	749
09:53:38	73.55	73.60	73.55	-0.60	1	727
09:53:16	73.55	73.60	73.60	-0.55	1	726
09:53:10	73.55	73.60	73.60	-0.55	1	725
09:53:02	73.55	73.60	73.60	-0.55	1	724
09:52:36	73.55	73.60	73.55	-0.60	1	723
09:52:23	73.55	73.60	73.60	-0.55	1	722
09:52:01	73.55	73.60	73.55	-0.60	1	721
09:51:47	73.55	73.60	73.55	-0.60	3	720
09:51:38	73.55	73.60	73.60	-0.55	1	717
09:51:10	73.55	73.60	73.55	-0.60	10	716
09:50:39	73.55	73.60	73.55	-0.60	1	706
09:50:26	73.55	73.60	73.55	-0.60	1	705
09:50:21	73.55	73.60	73.55	-0.60	1	704
09:50:06	73.55	73.60	73.60	-0.55	1	703
09:50:01	73.55	73.60	73.60	-0.55	1	702
09:49:32	73.55	73.60	73.60	-0.55	1	701
09:48:55	73.55	73.60	73.60	-0.55	1	700
09:48:40	73.55	73.60	73.60	-0.55	2	699
09:48:34	73.55	73.60	73.60	-0.55	1	697
09:48:23	73.55	73.60	73.55	-0.60	1	696
09:48:00	73.50	73.55	73.55	-0.60	3	695
09:47:27	73.50	73.55	73.55	-0.60	1	692
09:47:14	73.50	73.55	73.50	-0.65	2	691
09:47:02	73.50	73.55	73.55	-0.60	1	689
09:46:50	73.50	73.55	73.50	-0.65	1	688
09:46:46	73.50	73.55	73.55	-0.60	4	687
09:46:42	73.50	73.55	73.55	-0.60	10	683
09:46:35	73.50	73.55	73.55	-0.60	1	673
09:46:00	73.50	73.55	73.55	-0.60	1	672
09:45:46	73.50	73.55	73.55	-0.60	1	671
09:45:31	73.55	73.60	73.55	-0.60	7	670
09:45:31	73.55	73.60	73.55	-0.60	10	663
09:45:30	73.55	73.60	73.60	-0.55	1	653
09:45:27	73.55	73.60	73.55	-0.60	4	652
09:45:06	73.55	73.60	73.60	-0.55	13	648
09:45:03	73.55	73.60	73.55	-0.60	1	635
09:44:53	73.55	73.60	73.55	-0.60	1	634
09:44:46	73.55	73.60	73.60	-0.55	1	633
09:44:36	73.55	73.60	73.60	-0.55	5	632
09:44:33	73.55	73.60	73.60	-0.55	1	627
09:43:58	73.55	73.60	73.60	-0.55	1	626
09:43:53	73.55	73.60	73.60	-0.55	1	625
09:43:40	73.55	73.60	73.60	-0.55	2	624
09:43:37	73.55	73.60	73.55	-0.60	1	622
09:43:18	73.55	73.60	73.60	-0.55	1	621
09:43:17	73.55	73.60	73.55	-0.60	1	620
09:43:08	73.55	73.60	73.60	-0.55	1	619
09:43:05	73.55	73.60	73.60	-0.55	1	618
09:42:45	73.55	73.60	73.60	-0.55	1	617
09:42:26	73.55	73.60	73.60	-0.55	1	616
09:42:17	73.55	73.60	73.60	-0.55	1	615
09:42:07	73.55	73.60	73.60	-0.55	1	614
09:42:03	73.60	73.65	73.60	-0.55	2	613
09:41:58	73.60	73.65	73.60	-0.55	21	611
09:41:38	73.60	73.65	73.65	-0.50	1	590
09:41:28	73.60	73.65	73.60	-0.55	1	589
09:41:20	73.60	73.65	73.65	-0.50	1	588
09:41:10	73.60	73.65	73.65	-0.50	5	587
09:40:54	73.60	73.65	73.65	-0.50	1	582
09:40:11	73.60	73.65	73.65	-0.50	1	581
09:40:08	73.60	73.65	73.65	-0.50	1	580
09:39:25	73.60	73.65	73.60	-0.55	1	579
09:39:22	73.60	73.65	73.65	-0.50	1	578
09:39:09	73.60	73.65	73.65	-0.50	1	577
09:38:44	73.60	73.65	73.65	-0.50	1	576
09:38:40	73.60	73.65	73.65	-0.50	2	575
09:38:30	73.60	73.65	73.60	-0.55	1	573
09:38:02	73.60	73.65	73.60	-0.55	170	572
09:37:50	73.60	73.65	73.65	-0.50	1	402
09:37:17	73.60	73.65	73.65	-0.50	1	401
09:37:06	73.55	73.60	73.60	-0.55	16	400
09:36:41	73.55	73.60	73.60	-0.55	1	384
09:36:34	73.55	73.60	73.60	-0.55	2	383
09:36:29	73.55	73.60	73.60	-0.55	1	381
09:36:18	73.55	73.60	73.60	-0.55	1	380
09:36:02	73.60	73.65	73.60	-0.55	23	379
09:35:58	73.60	73.65	73.65	-0.50	3	356
09:35:50	73.60	73.65	73.65	-0.50	1	353
09:35:26	73.60	73.65	73.60	-0.55	2	352
09:35:25	73.60	73.65	73.60	-0.55	2	350
09:35:01	73.60	73.65	73.60	-0.55	3	348
09:34:46	73.60	73.65	73.65	-0.50	1	345
09:34:43	73.60	73.65	73.60	-0.55	3	344
09:34:21	73.60	73.65	73.65	-0.50	1	341
09:33:53	73.60	73.65	73.65	-0.50	1	340
09:33:40	73.60	73.65	73.65	-0.50	1	339
09:33:40	73.60	73.65	73.65	-0.50	2	338
09:33:14	73.60	73.65	73.65	-0.50	1	336
09:33:10	73.60	73.65	73.60	-0.55	1	335
09:32:54	73.60	73.65	73.65	-0.50	1	334
09:32:30	73.60	73.65	73.65	-0.50	1	333
09:32:26	73.65	73.70	73.65	-0.50	17	332
09:32:09	73.65	73.70	73.70	-0.45	4	315
09:31:42	73.65	73.70	73.70	-0.45	1	311
09:31:28	73.65	73.70	73.65	-0.50	3	310
09:31:27	73.65	73.70	73.70	-0.45	1	307
09:31:11	73.65	73.70	73.65	-0.50	9	306
09:30:22	73.65	73.70	73.65	-0.50	1	297
09:30:14	73.65	73.70	73.70	-0.45	1	296
09:30:12	73.65	73.70	73.70	-0.45	13	295
09:30:10	73.65	73.70	73.65	-0.50	1	282
09:30:10	73.65	73.70	73.70	-0.45	1	281
09:30:01	73.65	73.70	73.70	-0.45	1	280
09:29:52	73.70	73.75	73.70	-0.45	22	279
09:29:06	73.70	73.75	73.70	-0.45	5	257
09:28:40	73.70	73.75	73.75	-0.40	2	252
09:27:46	73.70	73.75	73.75	-0.40	1	250
09:27:34	73.70	73.75	73.75	-0.40	2	249
09:26:48	73.70	73.75	73.75	-0.40	1	247
09:26:02	73.75	73.80	73.75	-0.40	11	246
09:24:57	73.75	73.80	73.75	-0.40	1	235
09:24:29	73.75	73.80	73.80	-0.35	1	234
09:24:07	73.75	73.80	73.80	-0.35	1	233
09:23:47	73.75	73.80	73.80	-0.35	1	232
09:23:40	73.75	73.80	73.80	-0.35	2	231
09:23:13	73.75	73.80	73.75	-0.40	1	229
09:20:48	73.75	73.80	73.75	-0.40	1	228
09:20:28	73.75	73.80	73.80	-0.35	1	227
09:20:21	73.75	73.80	73.80	-0.35	1	226
09:20:06	73.75	73.80	73.75	-0.40	3	225
09:19:23	73.75	73.80	73.80	-0.35	3	222
09:18:40	73.75	73.80	73.80	-0.35	2	219
09:18:19	73.75	73.80	73.80	-0.35	8	217
09:17:20	73.75	73.80	73.80	-0.35	1	209
09:16:53	73.75	73.80	73.75	-0.40	1	208
09:16:19	73.75	73.80	73.75	-0.40	1	207
09:16:15	73.75	73.80	73.75	-0.40	7	206
09:15:07	73.75	73.80	73.80	-0.35	1	199
09:14:25	73.75	73.80	73.80	-0.35	1	198
09:13:54	73.75	73.80	73.80	-0.35	1	197
09:13:40	73.75	73.80	73.80	-0.35	2	196
09:13:19	73.75	73.80	73.75	-0.40	1	194
09:13:00	73.75	73.80	73.75	-0.40	1	193
09:12:52	73.75	73.80	73.75	-0.40	1	192
09:12:25	73.70	73.75	73.75	-0.40	20	191
09:12:25	73.70	73.75	73.70	-0.45	1	171
09:12:23	73.70	73.75	73.75	-0.40	1	170
09:11:49	73.70	73.75	73.70	-0.45	3	169
09:11:29	73.70	73.75	73.75	-0.40	1	166
09:11:21	73.70	73.75	73.75	-0.40	1	165
09:11:04	73.70	73.75	73.75	-0.40	1	164
09:11:03	73.70	73.75	73.75	-0.40	3	163
09:11:03	73.70	73.75	73.75	-0.40	2	160
09:11:02	73.70	73.75	73.75	-0.40	5	158
09:10:58	73.70	73.75	73.75	-0.40	8	153
09:10:48	73.70	73.75	73.75	-0.40	1	145
09:10:47	73.70	73.75	73.75	-0.40	1	144
09:10:45	73.70	73.75	73.75	-0.40	1	143
09:10:27	73.70	73.75	73.75	-0.40	1	142
09:10:19	73.70	73.75	73.75	-0.40	1	141
09:10:19	73.70	73.75	73.75	-0.40	4	140
09:09:52	73.70	73.75	73.75	-0.40	1	136
09:09:16	73.65	73.75	73.75	-0.40	1	135
09:08:57	73.70	73.75	73.75	-0.40	1	134
09:08:40	73.65	73.75	73.75	-0.40	2	133
09:08:23	73.65	73.70	73.70	-0.45	5	131
09:08:09	73.65	73.70	73.70	-0.45	1	126
09:08:05	73.65	73.70	73.65	-0.50	1	125
09:07:45	73.65	73.70	73.70	-0.45	1	124
09:07:40	73.65	73.70	73.70	-0.45	1	123
09:07:27	73.65	73.70	73.70	-0.45	1	122
09:07:11	73.65	73.70	73.70	-0.45	1	121
09:07:03	73.60	73.65	73.65	-0.50	10	120
09:06:49	73.60	73.65	73.60	-0.55	6	110
09:06:25	73.60	73.65	73.65	-0.50	2	104
09:06:11	73.60	73.65	73.65	-0.50	16	102
09:05:48	73.60	73.65	73.65	-0.50	1	86
09:05:35	73.60	73.65	73.65	-0.50	1	85
09:05:27	73.65	73.70	73.65	-0.50	1	84
09:05:17	73.65	73.70	73.70	-0.45	2	83
09:04:48	73.65	73.70	73.70	-0.45	10	81
09:04:38	73.70	73.80	73.70	-0.45	8	71
09:04:24	73.75	73.80	73.75	-0.40	8	63
09:04:22	73.75	73.80	73.75	-0.40	4	55
09:04:19	73.75	73.80	73.75	-0.40	10	51
09:04:16	73.75	73.80	73.75	-0.40	1	41
09:04:12	73.75	73.80	73.80	-0.35	1	40
09:04:00	73.75	73.80	73.80	-0.35	1	39
09:03:49	73.75	73.80	73.75	-0.40	10	38
09:03:40	73.75	73.80	73.80	-0.35	1	28
09:02:48	73.75	73.80	73.80	-0.35	1	27
09:02:12	73.80	73.85	73.80	-0.35	2	26
09:02:11	--	--	73.85	-0.30	24	24

　

其他人也逛...

Samsung Galaxy S25 Ultra (12G/256G)

App Store Card $ 6000 - 數位序號

DJI OSMO POCKET 4 全能套裝

麥當勞薯條(中)即享券

ACER Aspire Lite 16吋 AI文書效能筆電銀色(Ultra 5 115U/16GB/512GB/WIN11/AL16-53P-57B8)

PChome 購物儲值50,000元

App Store Card $ 1000 - 數位序號

MyCard 5000點虛擬點數卡

MyCard 2000點虛擬點數卡

小米 Xiaomi 手環 10 Pro NFC

Samsung Galaxy A56 5G (12G/256G)

AirTag (2ND GENERATION) 4 PACK

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

麥當勞大麥克好禮即享券

聯電ADR26日下跌2.15美元跌幅7....

福懋油股東會流會　變更登記卡...

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

‧永豐金擬現增募資200億元　強化...
‧路透：印度塔塔電子遇駭　外流...
‧友達ADR26日下跌0.36美元跌幅3....

加密貨幣

比特幣BTC	60490.32	778.26	1.30%
以太幣ETH	1587.29	22.68	1.45%
瑞波幣XRP	1.06	0.02	1.76%
比特幣現金BCH	197.78	5.16	2.68%
萊特幣LTC	42.95	2.10	5.13%
卡達幣ADA	0.147909	0.00	3.13%
波場幣TRX	0.320449	0.00	-0.91%
恆星幣XLM	0.176911	0.00	-0.88%

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。