最新[公告] 愛普*:公告本公司董事會決議辦理現金增資發行普通股參與發行海外存託憑證熱門[公告] 鑫創:公告本公司115年度股東臨時會重要決議事項

更新報價

國泰費城半導體 (00830) ETF 上市

88.05 ▼-1.05 -1.18% 5.11億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.05	5,816	88.00	11	88.05	23	88.40	88.80	87.35	89.10

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	88.00	88.05	88.05	-1.05	5	5816
13:30:00	88.00	88.05	88.05	-1.05	94	5811
13:24:50	88.00	88.05	88.00	-1.10	20	5717
13:24:31	88.00	88.05	88.00	-1.10	2	5697
13:24:18	88.00	88.05	88.00	-1.10	1	5695
13:24:13	88.00	88.10	88.00	-1.10	1	5694
13:24:12	88.05	88.10	88.05	-1.05	2	5693
13:24:11	88.05	88.10	88.05	-1.05	3	5691
13:23:51	88.05	88.10	88.10	-1.00	1	5688
13:23:40	88.05	88.10	88.10	-1.00	1	5687
13:23:40	88.05	88.10	88.05	-1.05	1	5686
13:23:34	88.05	88.10	88.10	-1.00	2	5685
13:23:24	88.05	88.10	88.05	-1.05	1	5683
13:23:08	88.05	88.10	88.05	-1.05	10	5682
13:22:50	88.05	88.10	88.05	-1.05	4	5672
13:22:44	88.05	88.10	88.10	-1.00	1	5668
13:22:30	88.05	88.10	88.05	-1.05	4	5667
13:22:01	88.05	88.10	88.05	-1.05	1	5663
13:21:52	88.05	88.10	88.10	-1.00	2	5662
13:21:42	88.05	88.10	88.10	-1.00	1	5660
13:21:34	88.05	88.10	88.10	-1.00	1	5659
13:21:16	88.05	88.10	88.05	-1.05	2	5658
13:21:10	88.05	88.10	88.05	-1.05	1	5656
13:20:56	88.05	88.10	88.05	-1.05	1	5655
13:20:52	88.05	88.10	88.05	-1.05	2	5654
13:20:42	88.05	88.10	88.05	-1.05	1	5652
13:20:31	88.05	88.10	88.05	-1.05	1	5651
13:20:24	88.05	88.10	88.05	-1.05	3	5650
13:20:07	88.05	88.10	88.05	-1.05	1	5647
13:20:05	88.05	88.10	88.05	-1.05	1	5646
13:20:05	88.05	88.10	88.05	-1.05	1	5645
13:20:01	88.05	88.10	88.05	-1.05	30	5644
13:19:52	88.05	88.10	88.05	-1.05	1	5614
13:19:44	88.05	88.10	88.05	-1.05	10	5613
13:19:33	88.05	88.10	88.10	-1.00	2	5603
13:19:30	88.05	88.10	88.10	-1.00	2	5601
13:19:28	88.05	88.10	88.05	-1.05	2	5599
13:18:27	88.05	88.10	88.10	-1.00	1	5597
13:18:24	88.05	88.10	88.10	-1.00	1	5596
13:18:22	88.05	88.10	88.05	-1.05	10	5595
13:18:18	88.05	88.10	88.10	-1.00	1	5585
13:18:17	88.05	88.10	88.05	-1.05	1	5584
13:17:56	88.05	88.10	88.10	-1.00	2	5583
13:17:53	88.05	88.10	88.10	-1.00	1	5581
13:17:45	88.05	88.10	88.05	-1.05	2	5580
13:17:36	88.05	88.10	88.05	-1.05	10	5578
13:17:16	88.05	88.10	88.05	-1.05	10	5568
13:16:36	88.05	88.10	88.05	-1.05	1	5558
13:16:22	88.05	88.10	88.10	-1.00	5	5557
13:16:03	88.05	88.10	88.05	-1.05	1	5552
13:15:54	88.05	88.10	88.05	-1.05	1	5551
13:15:41	88.05	88.10	88.05	-1.05	1	5550
13:15:19	88.05	88.10	88.05	-1.05	1	5549
13:14:53	88.05	88.10	88.05	-1.05	1	5548
13:14:52	88.05	88.10	88.05	-1.05	1	5547
13:14:40	88.05	88.10	88.10	-1.00	1	5546
13:14:38	88.05	88.10	88.05	-1.05	1	5545
13:14:00	88.05	88.10	88.10	-1.00	1	5544
13:13:50	88.00	88.05	88.05	-1.05	1	5543
13:13:49	88.00	88.05	88.05	-1.05	1	5542
13:13:30	88.05	88.10	88.05	-1.05	1	5541
13:13:28	88.05	88.10	88.05	-1.05	5	5540
13:12:56	88.10	88.15	88.10	-1.00	1	5535
13:12:52	88.10	88.15	88.10	-1.00	1	5534
13:12:05	88.10	88.15	88.10	-1.00	2	5533
13:12:05	88.00	88.10	88.10	-1.00	10	5531
13:11:49	87.95	88.00	88.00	-1.10	106	5521
13:11:45	87.95	88.00	87.95	-1.15	1	5415
13:11:06	87.95	88.00	87.95	-1.15	1	5414
13:11:04	87.95	88.00	87.95	-1.15	1	5413
13:11:03	87.95	88.00	88.00	-1.10	1	5412
13:10:30	87.95	88.00	87.95	-1.15	90	5411
13:10:16	87.95	88.00	87.95	-1.15	10	5321
13:09:58	87.95	88.00	87.95	-1.15	1	5311
13:08:57	87.90	87.95	87.95	-1.15	1	5310
13:08:33	87.90	87.95	87.95	-1.15	7	5309
13:08:10	87.90	87.95	87.90	-1.20	1	5302
13:08:09	87.85	87.90	87.90	-1.20	1	5301
13:08:03	87.85	87.90	87.90	-1.20	26	5300
13:07:49	87.85	87.90	87.90	-1.20	1	5274
13:07:43	87.85	87.90	87.90	-1.20	1	5273
13:07:39	87.85	87.90	87.85	-1.25	1	5272
13:07:25	87.85	87.90	87.85	-1.25	5	5271
13:07:15	87.80	87.85	87.85	-1.25	2	5266
13:06:27	87.80	87.85	87.85	-1.25	64	5264
13:06:20	87.80	87.85	87.80	-1.30	5	5200
13:05:47	87.80	87.85	87.85	-1.25	24	5195
13:05:41	87.80	87.85	87.80	-1.30	2	5171
13:05:38	87.80	87.85	87.80	-1.30	7	5169
13:05:37	87.80	87.85	87.80	-1.30	22	5162
13:05:34	87.80	87.85	87.80	-1.30	81	5140
13:05:21	87.75	87.80	87.80	-1.30	40	5059
13:05:09	87.75	87.80	87.75	-1.35	1	5019
13:04:29	87.75	87.80	87.80	-1.30	1	5018
13:04:27	87.75	87.80	87.75	-1.35	1	5017
13:03:58	87.75	87.85	87.75	-1.35	1	5016
13:03:56	87.75	87.85	87.75	-1.35	3	5015
13:03:55	87.80	87.85	87.75	-1.35	4	5012
13:03:55	87.80	87.85	87.80	-1.30	5	5008
13:03:54	87.80	87.85	87.80	-1.30	30	5003
13:03:54	87.80	87.85	87.80	-1.30	1	4973
13:03:44	87.80	87.85	87.80	-1.30	1	4972
13:03:43	87.80	87.85	87.80	-1.30	1	4971
13:03:43	87.75	87.80	87.80	-1.30	46	4970
13:03:13	87.75	87.80	87.80	-1.30	1	4924
13:03:05	87.75	87.80	87.80	-1.30	1	4923
13:02:55	87.75	87.80	87.80	-1.30	1	4922
13:02:35	87.75	87.80	87.80	-1.30	1	4921
13:01:47	87.80	87.85	87.80	-1.30	1	4920
13:01:11	87.75	87.85	87.75	-1.35	1	4919
13:01:04	87.75	87.85	87.75	-1.35	2	4918
13:00:51	87.75	87.85	87.85	-1.25	1	4916
13:00:33	87.75	87.85	87.85	-1.25	14	4915
13:00:27	87.80	87.85	87.85	-1.25	1	4901
13:00:25	87.80	87.85	87.85	-1.25	2	4900
13:00:25	87.80	87.85	87.85	-1.25	1	4898
13:00:16	87.80	87.85	87.85	-1.25	10	4897
13:00:04	87.80	87.85	87.85	-1.25	1	4887
13:00:02	87.80	87.85	87.80	-1.30	3	4886
12:59:51	87.75	87.80	87.80	-1.30	46	4883
12:59:50	87.75	87.80	87.75	-1.35	5	4837
12:59:33	87.75	87.80	87.75	-1.35	2	4832
12:59:20	87.75	87.80	87.75	-1.35	1	4830
12:59:00	87.70	87.75	87.75	-1.35	9	4829
12:58:47	87.70	87.75	87.75	-1.35	1	4820
12:58:46	87.70	87.75	87.70	-1.40	1	4819
12:58:41	87.70	87.75	87.70	-1.40	1	4818
12:58:16	87.70	87.75	87.70	-1.40	3	4817
12:57:57	87.70	87.75	87.75	-1.35	46	4814
12:57:44	87.70	87.75	87.70	-1.40	4	4768
12:57:33	87.65	87.70	87.70	-1.40	20	4764
12:57:32	87.60	87.65	87.65	-1.45	6	4744
12:57:07	87.60	87.65	87.65	-1.45	22	4738
12:57:05	87.60	87.65	87.60	-1.50	6	4716
12:57:05	87.65	87.70	87.65	-1.45	21	4710
12:56:59	87.65	87.70	87.65	-1.45	1	4689
12:56:58	87.65	87.70	87.65	-1.45	3	4688
12:56:58	87.65	87.70	87.65	-1.45	5	4685
12:56:39	87.65	87.70	87.65	-1.45	3	4680
12:56:39	87.65	87.70	87.65	-1.45	7	4677
12:56:39	87.65	87.70	87.65	-1.45	3	4670
12:56:39	87.65	87.70	87.65	-1.45	3	4667
12:56:38	87.65	87.70	87.65	-1.45	31	4664
12:56:38	87.65	87.70	87.65	-1.45	100	4633
12:56:28	87.65	87.70	87.70	-1.40	1	4533
12:56:23	87.70	87.75	87.70	-1.40	1	4532
12:55:59	87.70	87.75	87.75	-1.35	1	4531
12:55:14	87.70	87.75	87.75	-1.35	3	4530
12:54:37	87.70	87.75	87.70	-1.40	10	4527
12:54:29	87.65	87.70	87.70	-1.40	14	4517
12:54:29	87.65	87.70	87.65	-1.45	5	4503
12:54:29	87.65	87.70	87.65	-1.45	10	4498
12:53:42	87.65	87.70	87.70	-1.40	1	4488
12:53:38	87.65	87.70	87.65	-1.45	1	4487
12:53:38	87.65	87.70	87.65	-1.45	8	4486
12:53:38	87.65	87.70	87.65	-1.45	23	4478
12:53:38	87.65	87.70	87.65	-1.45	2	4455
12:53:38	87.65	87.70	87.65	-1.45	100	4453
12:53:27	87.65	87.70	87.65	-1.45	8	4353
12:53:27	87.60	87.65	87.65	-1.45	18	4345
12:53:22	87.60	87.65	87.60	-1.50	4	4327
12:53:04	87.60	87.65	87.60	-1.50	2	4323
12:52:16	87.55	87.65	87.65	-1.45	1	4321
12:51:43	87.55	87.60	87.60	-1.50	1	4320
12:51:42	87.55	87.60	87.55	-1.55	6	4319
12:51:39	87.55	87.60	87.60	-1.50	1	4313
12:51:28	87.55	87.60	87.55	-1.55	9	4312
12:51:27	87.55	87.60	87.55	-1.55	33	4303
12:51:27	87.55	87.60	87.55	-1.55	5	4270
12:51:27	87.55	87.60	87.55	-1.55	2	4265
12:51:27	87.55	87.60	87.55	-1.55	4	4263
12:51:27	87.50	87.55	87.55	-1.55	5	4259
12:51:27	87.55	87.60	87.55	-1.55	95	4254
12:51:01	87.55	87.60	87.55	-1.55	2	4159
12:50:27	87.55	87.60	87.55	-1.55	1	4157
12:50:26	87.55	87.60	87.55	-1.55	4	4156
12:50:26	87.55	87.60	87.55	-1.55	9	4152
12:50:26	87.55	87.60	87.55	-1.55	32	4143
12:50:26	87.55	87.60	87.55	-1.55	100	4111
12:50:24	87.55	87.60	87.60	-1.50	1	4011
12:50:20	87.55	87.60	87.60	-1.50	22	4010
12:49:39	87.55	87.60	87.60	-1.50	4	3988
12:49:31	87.55	87.60	87.55	-1.55	2	3984
12:49:05	87.55	87.60	87.60	-1.50	1	3982
12:48:49	87.55	87.60	87.60	-1.50	1	3981
12:48:24	87.55	87.60	87.55	-1.55	1	3980
12:48:23	87.55	87.60	87.55	-1.55	1	3979
12:48:06	87.55	87.60	87.55	-1.55	1	3978
12:48:06	87.55	87.60	87.55	-1.55	7	3977
12:48:06	87.55	87.60	87.55	-1.55	15	3970
12:48:04	87.55	87.60	87.60	-1.50	1	3955
12:47:42	87.55	87.60	87.60	-1.50	1	3954
12:47:38	87.55	87.60	87.60	-1.50	1	3953
12:47:35	87.55	87.60	87.60	-1.50	1	3952
12:47:10	87.55	87.60	87.60	-1.50	1	3951
12:46:34	87.55	87.60	87.60	-1.50	1	3950
12:46:22	87.55	87.60	87.55	-1.55	1	3949
12:46:00	87.55	87.60	87.55	-1.55	5	3948
12:46:00	87.55	87.60	87.55	-1.55	1	3943
12:46:00	87.55	87.60	87.55	-1.55	13	3942
12:46:00	87.55	87.60	87.55	-1.55	38	3929
12:45:57	87.55	87.60	87.55	-1.55	7	3891
12:45:57	87.55	87.60	87.55	-1.55	10	3884
12:45:51	87.55	87.60	87.55	-1.55	10	3874
12:45:39	87.55	87.60	87.60	-1.50	1	3864
12:45:26	87.55	87.60	87.60	-1.50	1	3863
12:45:22	87.55	87.60	87.60	-1.50	1	3862
12:43:17	87.55	87.60	87.55	-1.55	3	3861
12:43:05	87.60	87.65	87.60	-1.50	1	3858
12:42:04	87.55	87.60	87.60	-1.50	3	3857
12:40:40	87.60	87.65	87.60	-1.50	5	3854
12:40:28	87.60	87.65	87.65	-1.45	5	3849
12:39:10	87.60	87.65	87.60	-1.50	1	3844
12:39:01	87.60	87.65	87.60	-1.50	1	3843
12:39:01	87.60	87.65	87.60	-1.50	7	3842
12:39:01	87.60	87.65	87.60	-1.50	10	3835
12:38:47	87.65	87.70	87.65	-1.45	1	3825
12:37:54	87.65	87.70	87.65	-1.45	3	3824
12:37:24	87.65	87.70	87.70	-1.40	3	3821
12:36:05	87.65	87.70	87.70	-1.40	1	3818
12:34:50	87.70	87.75	87.70	-1.40	2	3817
12:34:15	87.70	87.75	87.70	-1.40	1	3815
12:33:42	87.70	87.75	87.70	-1.40	1	3814
12:33:18	87.70	87.75	87.70	-1.40	1	3813
12:33:03	87.70	87.75	87.70	-1.40	2	3812
12:33:00	87.70	87.75	87.70	-1.40	1	3810
12:32:00	87.70	87.75	87.70	-1.40	2	3809
12:30:49	87.70	87.75	87.70	-1.40	1	3807
12:30:37	87.70	87.75	87.70	-1.40	1	3806
12:30:30	87.70	87.75	87.70	-1.40	1	3805
12:30:02	87.70	87.75	87.75	-1.35	1	3804
12:29:56	87.70	87.75	87.75	-1.35	1	3803
12:29:18	87.70	87.75	87.75	-1.35	1	3802
12:28:35	87.70	87.75	87.75	-1.35	6	3801
12:27:15	87.60	87.70	87.70	-1.40	15	3795
12:27:09	87.60	87.70	87.60	-1.50	203	3780
12:26:25	87.65	87.70	87.70	-1.40	3	3577
12:25:15	87.55	87.60	87.60	-1.50	2	3574
12:24:55	87.55	87.60	87.60	-1.50	22	3572
12:24:53	87.55	87.60	87.60	-1.50	1	3550
12:24:00	87.55	87.60	87.60	-1.50	1	3549
12:24:00	87.55	87.60	87.55	-1.55	1	3548
12:23:57	87.50	87.55	87.55	-1.55	25	3547
12:23:45	87.50	87.55	87.55	-1.55	1	3522
12:23:32	87.45	87.50	87.50	-1.60	15	3521
12:23:19	87.45	87.50	87.45	-1.65	6	3506
12:23:19	87.45	87.50	87.50	-1.60	22	3500
12:22:35	87.45	87.50	87.50	-1.60	14	3478
12:22:08	87.45	87.50	87.45	-1.65	1	3464
12:21:56	87.45	87.50	87.45	-1.65	1	3463
12:21:53	87.45	87.50	87.45	-1.65	6	3462
12:21:53	87.45	87.50	87.45	-1.65	7	3456
12:21:53	87.40	87.45	87.45	-1.65	40	3449
12:21:30	87.45	87.50	87.45	-1.65	5	3409
12:20:56	87.45	87.50	87.50	-1.60	1	3404
12:20:43	87.45	87.50	87.50	-1.60	1	3403
12:20:33	87.45	87.50	87.50	-1.60	1	3402
12:19:57	87.45	87.50	87.50	-1.60	2	3401
12:19:34	87.45	87.50	87.50	-1.60	1	3399
12:19:30	87.45	87.50	87.50	-1.60	2	3398
12:19:27	87.45	87.50	87.50	-1.60	2	3396
12:18:56	87.45	87.50	87.45	-1.65	1	3394
12:18:28	87.45	87.50	87.50	-1.60	1	3393
12:18:22	87.45	87.50	87.50	-1.60	1	3392
12:18:08	87.45	87.50	87.50	-1.60	1	3391
12:18:04	87.45	87.50	87.50	-1.60	1	3390
12:17:16	87.45	87.50	87.45	-1.65	4	3389
12:17:16	87.45	87.50	87.50	-1.60	1	3385
12:17:07	87.45	87.50	87.45	-1.65	4	3384
12:17:03	87.45	87.50	87.50	-1.60	1	3380
12:16:45	87.35	87.40	87.40	-1.70	16	3379
12:15:36	87.35	87.40	87.40	-1.70	1	3363
12:15:22	87.40	87.50	87.40	-1.70	2	3362
12:15:19	87.40	87.50	87.40	-1.70	1	3360
12:14:36	87.40	87.50	87.40	-1.70	4	3359
12:14:36	87.45	87.50	87.45	-1.65	3	3355
12:14:36	87.45	87.50	87.45	-1.65	1	3352
12:13:09	87.45	87.50	87.45	-1.65	2	3351
12:12:32	87.50	87.55	87.50	-1.60	2	3349
12:12:32	87.50	87.55	87.50	-1.60	1	3347
12:12:15	87.50	87.55	87.50	-1.60	1	3346
12:10:58	87.50	87.55	87.50	-1.60	1	3345
12:10:31	87.50	87.55	87.55	-1.55	1	3344
12:10:06	87.50	87.55	87.55	-1.55	1	3343
12:08:43	87.50	87.55	87.50	-1.60	1	3342
12:08:26	87.50	87.55	87.50	-1.60	1	3341
12:08:00	87.45	87.50	87.50	-1.60	22	3340
12:07:33	87.45	87.50	87.45	-1.65	90	3318
12:07:21	87.45	87.50	87.45	-1.65	1	3228
12:07:08	87.45	87.50	87.45	-1.65	5	3227
12:06:57	87.45	87.50	87.50	-1.60	1	3222
12:06:40	87.45	87.50	87.50	-1.60	1	3221
12:06:38	87.45	87.50	87.45	-1.65	1	3220
12:06:02	87.40	87.45	87.45	-1.65	1	3219
12:05:38	87.40	87.45	87.45	-1.65	1	3218
12:05:30	87.40	87.45	87.45	-1.65	1	3217
12:05:28	87.40	87.45	87.45	-1.65	1	3216
12:05:00	87.40	87.45	87.45	-1.65	1	3215
12:04:53	87.35	87.40	87.40	-1.70	1	3214
12:04:47	87.35	87.40	87.35	-1.75	1	3213
12:04:26	87.40	87.45	87.40	-1.70	1	3212
12:03:49	87.35	87.45	87.35	-1.75	1	3211
12:03:48	87.35	87.45	87.35	-1.75	3	3210
12:03:47	87.35	87.45	87.45	-1.65	1	3207
12:03:26	87.40	87.45	87.40	-1.70	2	3206
12:03:16	87.40	87.45	87.40	-1.70	5	3204
12:03:00	87.40	87.45	87.40	-1.70	1	3199
12:02:53	87.40	87.45	87.40	-1.70	3	3198
12:02:52	87.40	87.45	87.40	-1.70	1	3195
12:02:17	87.40	87.45	87.40	-1.70	2	3194
12:01:47	87.40	87.45	87.45	-1.65	1	3192
12:01:11	87.40	87.45	87.45	-1.65	1	3191
12:00:57	87.50	87.55	87.50	-1.60	4	3190
12:00:57	87.40	87.50	87.50	-1.60	1	3186
12:00:46	87.45	87.50	87.45	-1.65	7	3185
12:00:31	87.45	87.50	87.45	-1.65	1	3178
12:00:16	87.45	87.55	87.55	-1.55	2	3177
12:00:13	87.50	87.55	87.50	-1.60	1	3175
11:59:23	87.50	87.55	87.50	-1.60	1	3174
11:59:11	87.45	87.55	87.55	-1.55	1	3173
11:57:48	87.45	87.55	87.55	-1.55	1	3172
11:57:42	87.50	87.60	87.50	-1.60	30	3171
11:56:46	87.50	87.60	87.50	-1.60	1	3141
11:55:43	87.50	87.60	87.50	-1.60	9	3140
11:55:36	87.50	87.60	87.50	-1.60	1	3131
11:55:35	87.55	87.60	87.55	-1.55	17	3130
11:55:27	87.60	87.65	87.60	-1.50	1	3113
11:54:41	87.60	87.65	87.60	-1.50	1	3112
11:54:38	87.55	87.65	87.55	-1.55	1	3111
11:54:15	87.60	87.65	87.60	-1.50	1	3110
11:53:38	87.55	87.60	87.60	-1.50	1	3109
11:51:48	87.60	87.65	87.60	-1.50	1	3108
11:51:26	87.55	87.60	87.60	-1.50	1	3107
11:51:03	87.55	87.60	87.60	-1.50	1	3106
11:48:17	87.60	87.70	87.55	-1.55	1	3105
11:48:17	87.60	87.70	87.60	-1.50	2	3104
11:46:45	87.55	87.60	87.60	-1.50	1	3102
11:46:44	87.55	87.60	87.60	-1.50	1	3101
11:46:43	87.60	87.70	87.60	-1.50	2	3100
11:46:40	87.60	87.70	87.70	-1.40	1	3098
11:46:15	87.60	87.70	87.60	-1.50	1	3097
11:46:05	87.60	87.65	87.60	-1.50	1	3096
11:45:31	87.60	87.65	87.60	-1.50	25	3095
11:45:10	87.65	87.70	87.65	-1.45	1	3070
11:44:58	87.60	87.70	87.70	-1.40	1	3069
11:44:36	87.60	87.70	87.70	-1.40	1	3068
11:44:19	87.60	87.70	87.70	-1.40	1	3067
11:44:07	87.60	87.70	87.70	-1.40	1	3066
11:44:06	87.65	87.70	87.65	-1.45	1	3065
11:44:06	87.65	87.70	87.65	-1.45	5	3064
11:43:59	87.65	87.70	87.70	-1.40	1	3059
11:43:41	87.65	87.70	87.70	-1.40	1	3058
11:40:35	87.65	87.70	87.65	-1.45	1	3057
11:40:25	87.60	87.65	87.65	-1.45	1	3056
11:40:16	87.60	87.65	87.60	-1.50	1	3055
11:40:11	87.60	87.65	87.65	-1.45	1	3054
11:39:24	87.60	87.65	87.65	-1.45	3	3053
11:39:18	87.60	87.65	87.65	-1.45	3	3050
11:39:17	87.60	87.65	87.65	-1.45	1	3047
11:38:33	87.65	87.70	87.65	-1.45	1	3046
11:37:59	87.65	87.70	87.65	-1.45	1	3045
11:37:40	87.65	87.70	87.65	-1.45	2	3044
11:37:34	87.65	87.70	87.70	-1.40	1	3042
11:36:39	87.70	87.75	87.70	-1.40	7	3041
11:35:06	87.70	87.75	87.75	-1.35	1	3034
11:34:10	87.75	87.80	87.75	-1.35	1	3033
11:34:09	87.70	87.80	87.70	-1.40	1	3032
11:34:09	87.75	87.80	87.75	-1.35	3	3031
11:33:58	87.80	87.85	87.80	-1.30	1	3028
11:33:47	87.75	87.80	87.80	-1.30	1	3027
11:33:06	87.75	87.80	87.80	-1.30	1	3026
11:32:49	87.80	87.85	87.80	-1.30	5	3025
11:32:27	87.80	87.90	87.90	-1.20	1	3020
11:32:10	87.85	87.90	87.90	-1.20	1	3019
11:32:02	87.85	87.90	87.90	-1.20	5	3018
11:32:00	87.85	87.90	87.90	-1.20	1	3013
11:31:35	87.85	87.90	87.90	-1.20	1	3012
11:30:35	87.80	87.85	87.85	-1.25	1	3011
11:30:30	87.80	87.85	87.85	-1.25	1	3010
11:30:27	87.80	87.85	87.85	-1.25	1	3009
11:30:15	87.80	87.85	87.85	-1.25	2	3008
11:29:43	87.80	87.85	87.85	-1.25	2	3006
11:28:46	87.80	87.85	87.85	-1.25	1	3004
11:28:41	87.80	87.85	87.85	-1.25	1	3003
11:27:46	87.80	87.85	87.85	-1.25	1	3002
11:27:01	87.80	87.85	87.85	-1.25	1	3001
11:26:37	87.70	87.80	87.80	-1.30	1	3000
11:24:50	87.60	87.80	87.80	-1.30	1	2999
11:24:33	87.60	87.80	87.60	-1.50	20	2998
11:24:24	87.65	87.80	87.65	-1.45	3	2978
11:24:10	87.65	87.80	87.65	-1.45	10	2975
11:23:43	87.65	87.80	87.65	-1.45	3	2965
11:23:31	87.70	87.80	87.70	-1.40	1	2962
11:22:23	87.70	87.85	87.65	-1.45	8	2961
11:22:23	87.70	87.85	87.70	-1.40	2	2953
11:22:16	87.70	87.85	87.85	-1.25	1	2951
11:21:51	87.65	87.80	87.65	-1.45	8	2950
11:21:35	87.70	87.85	87.70	-1.40	4	2942
11:21:12	87.75	87.85	87.75	-1.35	1	2938
11:21:11	87.75	87.85	87.75	-1.35	2	2937
11:20:33	87.70	87.80	87.80	-1.30	50	2935
11:20:19	87.75	87.80	87.75	-1.35	6	2885
11:19:39	87.75	87.80	87.80	-1.30	1	2879
11:19:08	87.75	87.80	87.80	-1.30	1	2878
11:18:58	87.75	87.80	87.80	-1.30	1	2877
11:18:06	87.75	87.80	87.80	-1.30	1	2876
11:17:35	87.75	87.80	87.70	-1.40	1	2875
11:17:35	87.75	87.80	87.75	-1.35	1	2874
11:17:17	87.70	87.80	87.70	-1.40	1	2873
11:16:54	87.75	87.80	87.75	-1.35	1	2872
11:16:53	87.70	87.75	87.75	-1.35	33	2871
11:16:51	87.65	87.70	87.70	-1.40	8	2838
11:14:35	87.60	87.65	87.65	-1.45	23	2830
11:14:35	87.65	87.70	87.65	-1.45	7	2807
11:14:27	87.65	87.70	87.65	-1.45	20	2800
11:14:24	87.65	87.70	87.70	-1.40	1	2780
11:13:22	87.60	87.70	87.70	-1.40	1	2779
11:12:19	87.65	87.70	87.70	-1.40	14	2778
11:11:21	87.60	87.70	87.70	-1.40	1	2764
11:10:48	87.65	87.70	87.65	-1.45	2	2763
11:10:32	87.60	87.65	87.65	-1.45	4	2761
11:10:15	87.60	87.65	87.65	-1.45	5	2757
11:09:56	87.60	87.65	87.65	-1.45	1	2752
11:09:45	87.65	87.70	87.65	-1.45	7	2751
11:09:32	87.65	87.70	87.65	-1.45	5	2744
11:07:58	87.65	87.70	87.70	-1.40	1	2739
11:07:18	87.65	87.70	87.70	-1.40	1	2738
11:07:17	87.70	87.75	87.70	-1.40	1	2737
11:07:10	87.70	87.75	87.75	-1.35	1	2736
11:05:34	87.65	87.75	87.65	-1.45	14	2735
11:05:21	87.65	87.70	87.70	-1.40	1	2721
11:05:11	87.65	87.70	87.65	-1.45	9	2720
11:04:50	87.65	87.70	87.65	-1.45	1	2711
11:04:23	87.65	87.70	87.70	-1.40	1	2710
11:04:13	87.65	87.70	87.70	-1.40	22	2709
11:03:56	87.60	87.65	87.65	-1.45	23	2687
11:03:38	87.60	87.65	87.60	-1.50	3	2664
11:03:37	87.65	87.70	87.65	-1.45	1	2661
11:03:01	87.65	87.70	87.65	-1.45	2	2660
11:02:47	87.60	87.65	87.65	-1.45	1	2658
11:02:47	87.60	87.65	87.65	-1.45	2	2657
11:02:33	87.60	87.65	87.65	-1.45	1	2655
11:02:20	87.65	87.70	87.65	-1.45	5	2654
11:02:16	87.65	87.70	87.65	-1.45	3	2649
11:01:58	87.65	87.70	87.65	-1.45	1	2646
11:01:41	87.65	87.70	87.70	-1.40	1	2645
11:01:31	87.65	87.70	87.65	-1.45	7	2644
11:01:16	87.65	87.70	87.70	-1.40	1	2637
11:01:13	87.65	87.70	87.65	-1.45	1	2636
11:00:58	87.65	87.70	87.65	-1.45	8	2635
11:00:47	87.65	87.70	87.65	-1.45	1	2627
11:00:34	87.60	87.70	87.60	-1.50	4	2626
11:00:18	87.65	87.70	87.60	-1.50	83	2622
11:00:18	87.65	87.70	87.65	-1.45	17	2539
11:00:15	87.65	87.70	87.65	-1.45	3	2522
10:59:58	87.65	87.70	87.70	-1.40	2	2519
10:59:54	87.65	87.70	87.70	-1.40	1	2517
10:59:32	87.70	87.80	87.70	-1.40	1	2516
10:59:21	87.70	87.80	87.70	-1.40	1	2515
10:59:12	87.70	87.80	87.70	-1.40	1	2514
10:59:00	87.65	87.80	87.80	-1.30	1	2513
10:58:56	87.70	87.75	87.70	-1.40	29	2512
10:58:37	87.70	87.80	87.80	-1.30	1	2483
10:57:58	87.75	87.80	87.75	-1.35	1	2482
10:57:56	87.75	87.80	87.75	-1.35	100	2481
10:57:45	87.75	87.80	87.80	-1.30	1	2381
10:57:15	87.75	87.80	87.75	-1.35	1	2380
10:57:00	87.75	87.80	87.75	-1.35	2	2379
10:56:39	87.75	87.80	87.80	-1.30	1	2377
10:56:39	87.75	87.80	87.80	-1.30	3	2376
10:56:35	87.75	87.80	87.80	-1.30	1	2373
10:56:22	87.75	87.80	87.75	-1.35	6	2372
10:56:06	87.75	87.80	87.75	-1.35	2	2366
10:54:03	87.75	87.80	87.75	-1.35	1	2364
10:54:02	87.75	87.80	87.75	-1.35	10	2363
10:53:15	87.75	87.80	87.80	-1.30	1	2353
10:53:05	87.75	87.80	87.80	-1.30	3	2352
10:53:00	87.75	87.80	87.80	-1.30	2	2349
10:52:27	87.75	87.80	87.80	-1.30	1	2347
10:51:53	87.75	87.80	87.80	-1.30	1	2346
10:51:13	87.75	87.80	87.75	-1.35	2	2345
10:51:08	87.70	87.75	87.75	-1.35	3	2343
10:51:00	87.70	87.75	87.70	-1.40	2	2340
10:50:55	87.70	87.75	87.70	-1.40	3	2338
10:50:37	87.70	87.80	87.70	-1.40	1	2335
10:50:31	87.70	87.80	87.70	-1.40	1	2334
10:50:26	87.70	87.75	87.75	-1.35	1	2333
10:50:21	87.75	87.80	87.75	-1.35	4	2332
10:50:16	87.75	87.80	87.75	-1.35	1	2328
10:50:05	87.75	87.80	87.75	-1.35	2	2327
10:49:35	87.75	87.80	87.75	-1.35	1	2325
10:48:24	87.75	87.80	87.75	-1.35	5	2324
10:48:13	87.75	87.80	87.70	-1.40	1	2319
10:48:13	87.75	87.80	87.75	-1.35	1	2318
10:47:29	87.70	87.80	87.80	-1.30	1	2317
10:47:28	87.70	87.80	87.80	-1.30	1	2316
10:47:11	87.70	87.80	87.80	-1.30	1	2315
10:47:01	87.70	87.80	87.80	-1.30	1	2314
10:46:47	87.75	87.80	87.75	-1.35	3	2313
10:45:54	87.75	87.80	87.75	-1.35	3	2310
10:45:08	87.70	87.80	87.80	-1.30	1	2307
10:45:03	87.75	87.80	87.75	-1.35	1	2306
10:44:42	87.75	87.80	87.75	-1.35	2	2305
10:44:16	87.75	87.80	87.80	-1.30	1	2303
10:43:52	87.80	87.85	87.80	-1.30	3	2302
10:43:51	87.80	87.85	87.80	-1.30	1	2299
10:43:34	87.80	87.85	87.80	-1.30	1	2298
10:43:09	87.80	87.85	87.80	-1.30	1	2297
10:43:03	87.80	87.85	87.80	-1.30	1	2296
10:42:40	87.80	87.85	87.85	-1.25	1	2295
10:41:55	87.80	87.85	87.85	-1.25	1	2294
10:41:38	87.85	87.90	87.85	-1.25	2	2293
10:41:38	87.80	87.85	87.85	-1.25	3	2291
10:40:58	87.85	87.90	87.85	-1.25	1	2288
10:40:39	87.80	87.85	87.85	-1.25	1	2287
10:40:28	87.80	87.85	87.80	-1.30	2	2286
10:39:09	87.80	87.90	87.90	-1.20	1	2284
10:39:03	87.85	87.90	87.85	-1.25	18	2283
10:38:58	87.80	87.85	87.85	-1.25	2	2265
10:37:33	87.75	87.85	87.85	-1.25	1	2263
10:37:28	87.75	87.80	87.80	-1.30	2	2262
10:37:20	87.80	87.85	87.80	-1.30	1	2260
10:37:18	87.80	87.85	87.80	-1.30	6	2259
10:36:53	87.75	87.80	87.80	-1.30	1	2253
10:36:34	87.80	87.90	87.80	-1.30	1	2252
10:36:29	87.80	87.90	87.80	-1.30	99	2251
10:36:29	87.80	87.90	87.80	-1.30	1	2152
10:36:26	87.80	87.90	87.80	-1.30	1	2151
10:36:22	87.85	87.90	87.85	-1.25	8	2150
10:36:13	87.85	87.90	87.85	-1.25	1	2142
10:36:09	87.85	87.90	87.85	-1.25	1	2141
10:35:58	87.80	87.90	87.80	-1.30	2	2140
10:35:29	87.85	87.90	87.80	-1.30	6	2138
10:35:29	87.85	87.90	87.85	-1.25	2	2132
10:35:16	87.85	87.90	87.85	-1.25	1	2130
10:34:41	87.90	87.95	87.90	-1.20	1	2129
10:34:24	87.90	87.95	87.90	-1.20	17	2128
10:34:22	87.90	87.95	87.90	-1.20	1	2111
10:34:17	87.90	87.95	87.95	-1.15	2	2110
10:33:56	87.95	88.00	87.95	-1.15	1	2108
10:33:54	87.95	88.00	87.95	-1.15	118	2107
10:33:14	87.95	88.00	88.00	-1.10	1	1989
10:32:24	87.95	88.05	88.05	-1.05	1	1988
10:32:18	88.00	88.05	88.00	-1.10	10	1987
10:32:14	88.00	88.05	88.00	-1.10	4	1977
10:32:11	87.95	88.00	88.00	-1.10	6	1973
10:32:01	88.00	88.10	88.10	-1.00	1	1967
10:31:44	88.00	88.10	88.00	-1.10	5	1966
10:31:06	88.00	88.10	88.00	-1.10	1	1961
10:31:03	88.00	88.10	88.00	-1.10	2	1960
10:30:33	87.95	88.10	87.95	-1.15	1	1958
10:30:17	88.00	88.15	88.00	-1.10	135	1957
10:30:07	88.00	88.15	88.15	-0.95	3	1822
10:29:51	88.05	88.15	88.05	-1.05	10	1819
10:29:49	88.05	88.15	88.05	-1.05	10	1809
10:29:49	88.05	88.15	88.05	-1.05	10	1799
10:29:49	88.05	88.15	88.05	-1.05	11	1789
10:29:38	88.05	88.15	88.05	-1.05	24	1778
10:29:19	88.05	88.15	88.05	-1.05	1	1754
10:29:07	88.10	88.15	88.10	-1.00	6	1753
10:28:52	88.10	88.15	88.10	-1.00	1	1747
10:28:36	88.10	88.15	88.10	-1.00	5	1746
10:27:57	88.10	88.15	88.15	-0.95	1	1741
10:27:48	88.10	88.15	88.10	-1.00	1	1740
10:27:11	88.10	88.15	88.15	-0.95	1	1739
10:27:08	88.10	88.15	88.10	-1.00	3	1738
10:26:48	88.15	88.20	88.15	-0.95	4	1735
10:25:55	88.10	88.15	88.15	-0.95	24	1731
10:25:39	88.10	88.15	88.15	-0.95	1	1707
10:25:30	88.10	88.15	88.15	-0.95	23	1706
10:25:07	88.10	88.15	88.10	-1.00	20	1683
10:24:30	88.10	88.15	88.15	-0.95	1	1663
10:23:54	88.10	88.15	88.10	-1.00	1	1662
10:23:20	88.10	88.15	88.15	-0.95	1	1661
10:22:38	88.15	88.20	88.15	-0.95	2	1660
10:21:49	88.10	88.20	88.10	-1.00	5	1658
10:21:45	88.15	88.25	88.15	-0.95	9	1653
10:21:45	88.15	88.25	88.15	-0.95	1	1644
10:20:40	88.15	88.25	88.15	-0.95	10	1643
10:20:13	88.15	88.20	88.20	-0.90	2	1633
10:19:05	88.20	88.30	88.20	-0.90	2	1631
10:18:55	88.20	88.30	88.20	-0.90	1	1629
10:18:55	88.20	88.25	88.25	-0.85	1	1628
10:18:39	88.20	88.25	88.20	-0.90	1	1627
10:18:39	88.20	88.25	88.20	-0.90	1	1626
10:17:01	88.20	88.25	88.25	-0.85	1	1625
10:16:36	88.15	88.20	88.20	-0.90	2	1624
10:16:15	88.15	88.20	88.20	-0.90	1	1622
10:16:03	88.20	88.25	88.20	-0.90	10	1621
10:15:26	88.20	88.25	88.20	-0.90	1	1611
10:15:12	88.20	88.30	88.30	-0.80	1	1610
10:14:55	88.20	88.30	88.30	-0.80	1	1609
10:14:14	88.20	88.30	88.30	-0.80	1	1608
10:13:38	88.20	88.30	88.30	-0.80	1	1607
10:12:54	88.20	88.30	88.30	-0.80	1	1606
10:12:49	88.20	88.30	88.20	-0.90	1	1605
10:11:52	88.15	88.20	88.20	-0.90	152	1604
10:11:52	88.15	88.20	88.20	-0.90	8	1452
10:11:37	88.15	88.20	88.20	-0.90	2	1444
10:10:50	88.15	88.20	88.15	-0.95	1	1442
10:10:24	88.15	88.20	88.20	-0.90	1	1441
10:10:13	88.15	88.20	88.20	-0.90	2	1440
10:10:03	88.15	88.20	88.20	-0.90	2	1438
10:10:02	88.15	88.20	88.15	-0.95	1	1436
10:08:04	88.15	88.20	88.15	-0.95	1	1435
10:08:04	88.15	88.20	88.15	-0.95	2	1434
10:07:36	88.15	88.20	88.15	-0.95	1	1432
10:07:00	88.15	88.20	88.15	-0.95	1	1431
10:06:25	88.15	88.20	88.15	-0.95	1	1430
10:06:10	88.15	88.20	88.20	-0.90	1	1429
10:05:29	88.20	88.30	88.20	-0.90	11	1428
10:05:27	88.25	88.30	88.20	-0.90	90	1417
10:05:27	88.25	88.30	88.25	-0.85	10	1327
10:05:11	88.25	88.30	88.25	-0.85	41	1317
10:04:51	88.30	88.35	88.30	-0.80	15	1276
10:04:51	88.35	88.40	88.30	-0.80	8	1261
10:04:51	88.35	88.40	88.35	-0.75	16	1253
10:04:33	88.35	88.40	88.35	-0.75	1	1237
10:04:25	88.35	88.40	88.35	-0.75	1	1236
10:01:40	88.35	88.40	88.35	-0.75	1	1235
10:01:11	88.35	88.40	88.35	-0.75	5	1234
10:00:04	88.35	88.40	88.35	-0.75	1	1229
09:59:56	88.35	88.40	88.35	-0.75	1	1228
09:59:35	88.35	88.40	88.40	-0.70	3	1227
09:59:25	88.35	88.40	88.40	-0.70	1	1224
09:58:46	88.35	88.40	88.35	-0.75	1	1223
09:58:01	88.40	88.45	88.40	-0.70	10	1222
09:57:23	88.40	88.45	88.45	-0.65	60	1212
09:57:01	88.40	88.45	88.45	-0.65	1	1152
09:56:31	88.40	88.50	88.40	-0.70	10	1151
09:56:25	88.40	88.50	88.40	-0.70	6	1141
09:56:12	88.40	88.50	88.40	-0.70	1	1135
09:55:58	88.40	88.50	88.40	-0.70	6	1134
09:55:40	88.40	88.45	88.45	-0.65	4	1128
09:55:34	88.40	88.45	88.45	-0.65	1	1124
09:55:30	88.40	88.45	88.45	-0.65	2	1123
09:53:56	88.40	88.45	88.45	-0.65	1	1121
09:53:50	88.45	88.50	88.45	-0.65	3	1120
09:53:26	88.45	88.50	88.45	-0.65	2	1117
09:53:15	88.45	88.50	88.45	-0.65	9	1115
09:52:59	88.45	88.50	88.45	-0.65	1	1106
09:52:57	88.45	88.50	88.45	-0.65	2	1105
09:52:51	88.45	88.50	88.50	-0.60	1	1103
09:52:42	88.45	88.50	88.50	-0.60	1	1102
09:52:25	88.50	88.55	88.50	-0.60	16	1101
09:51:23	88.50	88.55	88.50	-0.60	2	1085
09:51:05	88.50	88.55	88.50	-0.60	3	1083
09:50:53	88.50	88.55	88.50	-0.60	1	1080
09:50:53	88.50	88.55	88.50	-0.60	22	1079
09:50:40	88.50	88.55	88.50	-0.60	2	1057
09:50:06	88.50	88.55	88.50	-0.60	24	1055
09:50:05	88.55	88.60	88.55	-0.55	1	1031
09:50:05	88.55	88.60	88.55	-0.55	1	1030
09:49:53	88.55	88.60	88.55	-0.55	22	1029
09:49:15	88.55	88.60	88.55	-0.55	1	1007
09:49:06	88.60	88.65	88.60	-0.50	13	1006
09:48:20	88.60	88.65	88.60	-0.50	1	993
09:48:03	88.60	88.65	88.60	-0.50	1	992
09:47:58	88.60	88.65	88.65	-0.45	1	991
09:46:49	88.60	88.65	88.65	-0.45	1	990
09:46:41	88.60	88.65	88.65	-0.45	1	989
09:45:33	88.60	88.65	88.65	-0.45	1	988
09:44:36	88.65	88.70	88.65	-0.45	25	987
09:44:34	88.65	88.70	88.65	-0.45	23	962
09:44:31	88.65	88.70	88.65	-0.45	22	939
09:43:18	88.60	88.65	88.65	-0.45	1	917
09:43:16	88.60	88.65	88.60	-0.50	1	916
09:42:41	88.60	88.65	88.65	-0.45	2	915
09:42:01	88.60	88.65	88.65	-0.45	1	913
09:41:45	88.60	88.65	88.60	-0.50	2	912
09:41:39	88.60	88.65	88.60	-0.50	8	910
09:41:11	88.60	88.65	88.60	-0.50	1	902
09:40:50	88.60	88.65	88.65	-0.45	1	901
09:40:36	88.60	88.65	88.65	-0.45	1	900
09:40:32	88.60	88.65	88.65	-0.45	1	899
09:40:27	88.65	88.70	88.65	-0.45	12	898
09:39:57	88.65	88.70	88.70	-0.40	1	886
09:39:53	88.65	88.70	88.65	-0.45	5	885
09:39:14	88.65	88.70	88.65	-0.45	3	880
09:37:54	88.65	88.70	88.65	-0.45	1	877
09:37:29	88.65	88.70	88.65	-0.45	1	876
09:35:58	88.60	88.65	88.65	-0.45	1	875
09:35:37	88.60	88.65	88.65	-0.45	1	874
09:35:26	88.60	88.65	88.65	-0.45	1	873
09:33:54	88.55	88.60	88.60	-0.50	3	872
09:33:54	88.55	88.60	88.55	-0.55	2	869
09:33:21	88.50	88.55	88.55	-0.55	1	867
09:33:17	88.55	88.60	88.55	-0.55	3	866
09:33:12	88.55	88.60	88.60	-0.50	1	863
09:31:54	88.60	88.65	88.60	-0.50	54	862
09:31:54	88.50	88.60	88.60	-0.50	36	808
09:31:41	88.55	88.60	88.55	-0.55	90	772
09:31:40	88.55	88.60	88.55	-0.55	2	682
09:31:14	88.55	88.60	88.60	-0.50	1	680
09:30:34	88.55	88.60	88.55	-0.55	6	679
09:30:30	88.55	88.60	88.60	-0.50	1	673
09:30:19	88.55	88.60	88.60	-0.50	1	672
09:30:18	88.55	88.60	88.60	-0.50	1	671
09:29:55	88.55	88.60	88.60	-0.50	1	670
09:29:24	88.60	88.70	88.60	-0.50	1	669
09:28:52	88.60	88.70	88.60	-0.50	1	668
09:28:52	88.65	88.70	88.65	-0.45	1	667
09:27:50	88.60	88.70	88.60	-0.50	120	666
09:27:01	88.60	88.65	88.65	-0.45	1	546
09:26:37	88.60	88.65	88.65	-0.45	1	545
09:26:34	88.60	88.65	88.65	-0.45	1	544
09:26:29	88.60	88.65	88.65	-0.45	1	543
09:26:28	88.60	88.65	88.60	-0.50	4	542
09:26:27	88.60	88.65	88.65	-0.45	2	538
09:26:20	88.60	88.65	88.60	-0.50	2	536
09:26:15	88.55	88.60	88.60	-0.50	4	534
09:26:05	88.55	88.60	88.60	-0.50	1	530
09:24:53	88.50	88.55	88.55	-0.55	33	529
09:24:42	88.50	88.55	88.55	-0.55	1	496
09:24:07	88.55	88.60	88.55	-0.55	33	495
09:24:07	88.50	88.55	88.55	-0.55	25	462
09:23:30	88.55	88.60	88.55	-0.55	29	437
09:23:21	88.55	88.60	88.55	-0.55	1	408
09:23:14	88.55	88.60	88.55	-0.55	30	407
09:22:49	88.55	88.60	88.55	-0.55	23	377
09:22:37	88.55	88.60	88.60	-0.50	1	354
09:22:20	88.55	88.60	88.60	-0.50	1	353
09:21:36	88.60	88.65	88.60	-0.50	2	352
09:21:34	88.60	88.65	88.60	-0.50	1	350
09:21:00	88.60	88.65	88.60	-0.50	1	349
09:20:59	88.60	88.65	88.60	-0.50	1	348
09:20:54	88.55	88.65	88.55	-0.55	4	347
09:20:48	88.55	88.60	88.60	-0.50	1	343
09:20:45	88.55	88.60	88.60	-0.50	3	342
09:20:28	88.55	88.60	88.60	-0.50	1	339
09:20:12	88.55	88.60	88.55	-0.55	1	338
09:19:43	88.55	88.60	88.60	-0.50	1	337
09:19:41	88.55	88.60	88.55	-0.55	2	336
09:19:30	88.55	88.60	88.55	-0.55	1	334
09:18:38	88.55	88.65	88.55	-0.55	5	333
09:18:13	88.55	88.65	88.55	-0.55	18	328
09:17:59	88.55	88.65	88.55	-0.55	1	310
09:17:44	88.55	88.65	88.55	-0.55	1	309
09:17:42	88.50	88.55	88.50	-0.60	1	308
09:16:16	88.50	88.65	88.50	-0.60	2	307
09:16:14	88.50	88.55	88.55	-0.55	6	305
09:15:59	88.50	88.55	88.50	-0.60	3	299
09:15:49	88.50	88.55	88.50	-0.60	1	296
09:15:49	88.50	88.55	88.50	-0.60	6	295
09:15:33	88.50	88.55	88.55	-0.55	1	289
09:15:32	88.50	88.55	88.55	-0.55	1	288
09:15:13	88.55	88.60	88.55	-0.55	9	287
09:15:10	88.55	88.60	88.55	-0.55	1	278
09:14:48	88.55	88.60	88.55	-0.55	1	277
09:14:12	88.60	88.70	88.70	-0.40	1	276
09:13:44	88.60	88.70	88.70	-0.40	1	275
09:13:26	88.65	88.70	88.65	-0.45	2	274
09:13:21	88.60	88.65	88.65	-0.45	5	272
09:13:21	88.60	88.65	88.65	-0.45	1	267
09:13:14	88.60	88.65	88.60	-0.50	1	266
09:13:02	88.60	88.65	88.60	-0.50	1	265
09:12:51	88.60	88.65	88.60	-0.50	3	264
09:12:38	88.60	88.65	88.60	-0.50	1	261
09:12:23	88.55	88.60	88.60	-0.50	2	260
09:12:23	88.60	88.65	88.60	-0.50	3	258
09:12:11	88.60	88.65	88.65	-0.45	1	255
09:12:01	88.60	88.70	88.70	-0.40	1	254
09:11:52	88.60	88.70	88.60	-0.50	1	253
09:11:50	88.60	88.65	88.65	-0.45	2	252
09:11:50	88.60	88.65	88.65	-0.45	1	250
09:11:37	88.60	88.65	88.60	-0.50	12	249
09:11:23	88.60	88.65	88.60	-0.50	3	237
09:10:59	88.65	88.70	88.65	-0.45	3	234
09:10:58	88.65	88.70	88.65	-0.45	1	231
09:10:31	88.65	88.75	88.75	-0.35	1	230
09:10:04	88.65	88.75	88.75	-0.35	2	229
09:09:51	88.65	88.75	88.75	-0.35	1	227
09:09:06	88.65	88.70	88.75	-0.35	2	226
09:09:06	88.65	88.70	88.70	-0.40	14	224
09:08:52	88.65	88.70	88.65	-0.45	1	210
09:08:36	88.65	88.70	88.65	-0.45	1	209
09:08:33	88.60	88.65	88.65	-0.45	6	208
09:08:18	88.60	88.65	88.65	-0.45	10	202
09:08:18	88.65	88.70	88.65	-0.45	2	192
09:08:04	88.65	88.70	88.65	-0.45	2	190
09:07:44	88.65	88.70	88.65	-0.45	1	188
09:07:13	88.65	88.70	88.70	-0.40	2	187
09:06:59	88.65	88.75	88.75	-0.35	1	185
09:06:43	88.75	88.80	88.75	-0.35	1	184
09:06:38	88.75	88.80	88.75	-0.35	6	183
09:06:23	88.75	88.80	88.75	-0.35	1	177
09:06:22	88.75	88.80	88.80	-0.30	1	176
09:06:13	88.75	88.80	88.80	-0.30	2	175
09:06:04	88.75	88.80	88.75	-0.35	1	173
09:05:58	88.75	88.80	88.75	-0.35	1	172
09:05:57	88.75	88.80	88.75	-0.35	1	171
09:05:56	88.65	88.75	88.75	-0.35	1	170
09:05:37	88.55	88.75	88.75	-0.35	1	169
09:05:07	88.55	88.70	88.55	-0.55	1	168
09:05:00	88.55	88.65	88.55	-0.55	2	167
09:04:59	88.55	88.65	88.55	-0.55	2	165
09:04:49	88.50	88.65	88.50	-0.60	2	163
09:04:46	88.45	88.50	88.50	-0.60	5	161
09:04:46	88.45	88.50	88.45	-0.65	1	156
09:04:44	88.45	88.50	88.45	-0.65	1	155
09:04:41	88.40	88.45	88.45	-0.65	1	154
09:04:41	88.35	88.40	88.40	-0.70	1	153
09:04:40	88.35	88.40	88.40	-0.70	1	152
09:04:38	88.35	88.40	88.40	-0.70	1	151
09:04:35	88.40	88.45	88.40	-0.70	2	150
09:04:16	88.40	88.45	88.40	-0.70	1	148
09:04:15	88.40	88.45	88.45	-0.65	5	147
09:04:08	88.40	88.45	88.40	-0.70	3	142
09:04:06	88.40	88.45	88.40	-0.70	3	139
09:04:06	88.40	88.45	88.40	-0.70	1	136
09:04:02	88.40	88.45	88.40	-0.70	2	135
09:03:57	88.40	88.45	88.40	-0.70	3	133
09:03:53	88.40	88.45	88.40	-0.70	10	130
09:03:52	88.40	88.45	88.40	-0.70	5	120
09:03:47	88.40	88.45	88.40	-0.70	2	115
09:03:46	88.40	88.45	88.40	-0.70	1	113
09:03:41	88.40	88.45	88.40	-0.70	1	112
09:03:37	88.45	88.50	88.45	-0.65	2	111
09:03:27	88.45	88.50	88.45	-0.65	1	109
09:03:26	88.45	88.50	88.50	-0.60	1	108
09:03:22	88.45	88.50	88.50	-0.60	1	107
09:03:16	88.50	88.55	88.50	-0.60	1	106
09:02:56	88.50	88.60	88.50	-0.60	1	105
09:02:54	88.40	88.55	88.55	-0.55	1	104
09:02:54	88.45	88.55	88.45	-0.65	1	103
09:02:38	88.40	88.60	88.40	-0.70	1	102
09:02:32	88.45	88.50	88.60	-0.50	22	101
09:02:32	88.45	88.50	88.55	-0.55	3	79
09:02:32	88.45	88.50	88.50	-0.60	5	76
09:02:28	88.45	88.50	88.45	-0.65	1	71
09:02:22	88.45	88.50	88.50	-0.60	1	70
09:02:07	88.45	88.50	88.50	-0.60	12	69
09:02:07	--	--	88.40	-0.70	57	57

　

其他人也逛...

【享樂券】全家虛擬禮物卡100元

【享樂券】全家虛擬禮物卡50元

MSI MPG 321URX QD-OLED HDR平面電競螢幕 (32型/4K/240Hz/0.03ms/QD-OLED/Type-C)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

【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)

TCL QLED Google TV 量子智能連網液晶顯示器(55C655)

MyCard 1000點虛擬點數卡

MyCard 2000點虛擬點數卡

AirTag (2ND GENERATION) 4 PACK

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

NWT威技 WiFi智慧16L除濕機WDH-16EN

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

舒潔厚三層抽取衛生紙竹炭萃取 94抽X30包

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

亞資專法拚年底前提草案　金管...

鴻海：突破矽光子技術瓶頸　加...

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

‧【台股盤後】下挫1195點歷史第9...
‧全新自結5月淨利5724萬元　年增...
‧3大股東提中聯改革方案　邀第三...

加密貨幣

比特幣BTC	64080.28	-2,019.85	-3.06%
以太幣ETH	1856.10	-77.37	-4.00%
瑞波幣XRP	1.09	-0.05	-4.52%
比特幣現金BCH	209.24	-10.73	-4.88%
萊特幣LTC	46.14	-0.93	-1.98%
卡達幣ADA	0.163281	-0.01	-6.27%
波場幣TRX	0.330357	0.00	0.48%
恆星幣XLM	0.176901	-0.01	-5.53%

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。