最新[公告] 台達電:本公司代子公司Delta Electronics (Thailand) Public Company Limited公告決議重建泰國BP1廠及BP1-P樓熱門[公告] 鑫創:解除新任董事及其代表人競業禁止限制案

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...

LG 樂金 24MR400-B 低藍光護眼螢幕(24型/FHD/100Hz/HDMI/IPS)

MyCard 10000點虛擬點數卡

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

麥當勞大麥克好禮即享券

群加 PowerSync 六開六插斜面開關防雷擊抗搖擺延長線/1.8m(TPS366BN9018)

ASUS VG27AQ5A HDR電競螢幕(27型/2K/210Hz/0.3ms/IPS)

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

ASUS VG27AQL5A HDR電競螢幕(27型/2K/210Hz/0.3ms/HDMI/DP/IPS)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

羅技 MX Master 4 無線滑鼠

PChome 購物儲值100,000元

MacBook Air 13 M5 晶片配備 10 核心 CPU、8 核心 GPU、16 核心神經網路引擎 16GB 記憶體 512GB SSD

MyCard 5000點虛擬點數卡

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

POCO X8 Pro Max 12G/512G

台股重挫千點新台幣貶9.2分　週...

台股重挫千點　金管會：反映國...

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

‧【盤前焦點】地緣政治衝突升溫...
‧瑞銀：台灣AI晶片需求強勁　留...
‧穩懋第2季每股賺2.3元　估第3季...

加密貨幣

比特幣BTC	64097.44	-2,002.69	-3.03%
以太幣ETH	1861.84	-71.63	-3.70%
瑞波幣XRP	1.09	-0.05	-4.52%
比特幣現金BCH	209.46	-10.51	-4.78%
萊特幣LTC	46.31	-0.76	-1.62%
卡達幣ADA	0.163631	-0.01	-6.07%
波場幣TRX	0.330278	0.00	0.46%
恆星幣XLM	0.177746	-0.01	-5.08%

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。