最新提高雇主勞退提繳率資方反對、政府保留熱門[公告] 味王:公告本公司召開法人說明會相關資訊

更新報價

富邦特選高股息30 (00900) ETF 上市

19.90 ▲+0.07 +0.35% 1.60億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.07	8,112	19.89	1	19.90	29	19.74	19.91	19.71	19.83

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	19.89	19.90	19.90	+0.07	1	8112
13:30:00	19.89	19.90	19.90	+0.07	102	8111
13:24:59	19.90	19.91	19.90	+0.07	4	8009
13:24:36	19.90	19.91	19.90	+0.07	10	8005
13:24:31	19.90	19.91	19.90	+0.07	84	7995
13:24:27	19.90	19.91	19.90	+0.07	5	7911
13:24:09	19.90	19.91	19.90	+0.07	10	7906
13:23:51	19.90	19.91	19.91	+0.08	1	7896
13:23:46	19.90	19.91	19.91	+0.08	1	7895
13:23:45	19.90	19.91	19.90	+0.07	12	7894
13:23:35	19.90	19.91	19.90	+0.07	10	7882
13:23:15	19.90	19.91	19.91	+0.08	1	7872
13:23:07	19.90	19.91	19.90	+0.07	2	7871
13:22:57	19.90	19.91	19.90	+0.07	10	7869
13:22:43	19.90	19.91	19.91	+0.08	1	7859
13:22:37	19.90	19.91	19.90	+0.07	10	7858
13:22:22	19.90	19.91	19.91	+0.08	4	7848
13:22:10	19.90	19.91	19.91	+0.08	1	7844
13:21:33	19.90	19.91	19.91	+0.08	1	7843
13:21:31	19.90	19.91	19.90	+0.07	5	7842
13:21:26	19.90	19.91	19.90	+0.07	2	7837
13:20:56	19.90	19.91	19.91	+0.08	1	7835
13:20:36	19.90	19.91	19.90	+0.07	15	7834
13:20:30	19.90	19.91	19.91	+0.08	1	7819
13:20:29	19.90	19.91	19.90	+0.07	1	7818
13:20:18	19.90	19.91	19.90	+0.07	3	7817
13:20:04	19.90	19.91	19.91	+0.08	1	7814
13:19:40	19.90	19.91	19.91	+0.08	1	7813
13:19:17	19.90	19.91	19.91	+0.08	1	7812
13:19:08	19.90	19.91	19.91	+0.08	1	7811
13:18:48	19.90	19.91	19.91	+0.08	1	7810
13:18:16	19.90	19.91	19.90	+0.07	1	7809
13:18:08	19.90	19.91	19.91	+0.08	1	7808
13:17:37	19.90	19.91	19.91	+0.08	1	7807
13:17:09	19.90	19.91	19.91	+0.08	1	7806
13:16:35	19.90	19.91	19.91	+0.08	1	7805
13:16:34	19.90	19.91	19.90	+0.07	5	7804
13:16:22	19.90	19.91	19.90	+0.07	1	7799
13:16:20	19.90	19.91	19.90	+0.07	8	7798
13:16:09	19.90	19.91	19.90	+0.07	1	7790
13:15:59	19.90	19.91	19.91	+0.08	1	7789
13:15:50	19.90	19.91	19.90	+0.07	1	7788
13:14:59	19.90	19.91	19.91	+0.08	1	7787
13:14:33	19.90	19.91	19.91	+0.08	1	7786
13:14:13	19.90	19.91	19.91	+0.08	1	7785
13:14:08	19.90	19.91	19.91	+0.08	4	7784
13:14:06	19.90	19.91	19.91	+0.08	1	7780
13:14:01	19.90	19.91	19.91	+0.08	1	7779
13:13:28	19.90	19.91	19.90	+0.07	1	7778
13:13:18	19.90	19.91	19.90	+0.07	2	7777
13:12:27	19.90	19.92	19.90	+0.07	3	7775
13:11:59	19.90	19.92	19.90	+0.07	15	7772
13:11:51	19.90	19.92	19.90	+0.07	10	7757
13:11:38	19.90	19.92	19.90	+0.07	2	7747
13:10:59	19.90	19.92	19.90	+0.07	2	7745
13:10:55	19.90	19.92	19.90	+0.07	1	7743
13:10:53	19.90	19.91	19.91	+0.08	39	7742
13:10:50	19.90	19.91	19.90	+0.07	1	7703
13:10:13	19.90	19.91	19.90	+0.07	1	7702
13:10:06	19.90	19.91	19.90	+0.07	1	7701
13:10:00	19.90	19.91	19.91	+0.08	1	7700
13:08:39	19.90	19.91	19.90	+0.07	5	7699
13:08:27	19.90	19.91	19.91	+0.08	48	7694
13:07:05	19.90	19.91	19.91	+0.08	48	7646
13:07:04	19.90	19.91	19.91	+0.08	48	7598
13:07:03	19.90	19.91	19.91	+0.08	48	7550
13:07:03	19.90	19.91	19.91	+0.08	48	7502
13:07:03	19.90	19.91	19.91	+0.08	48	7454
13:07:03	19.90	19.91	19.91	+0.08	48	7406
13:07:03	19.90	19.91	19.91	+0.08	1	7358
13:07:03	19.90	19.91	19.91	+0.08	48	7357
13:06:59	19.90	19.91	19.90	+0.07	20	7309
13:06:55	19.90	19.91	19.90	+0.07	1	7289
13:06:45	19.90	19.91	19.90	+0.07	90	7288
13:05:48	19.90	19.91	19.91	+0.08	300	7198
13:05:46	19.90	19.91	19.90	+0.07	1	6898
13:05:31	19.90	19.91	19.90	+0.07	1	6897
13:05:28	19.90	19.91	19.90	+0.07	2	6896
13:05:26	19.90	19.91	19.90	+0.07	1	6894
13:05:25	19.89	19.90	19.90	+0.07	3	6893
13:05:04	19.89	19.90	19.90	+0.07	74	6890
13:04:03	19.88	19.90	19.90	+0.07	1	6816
13:03:37	19.89	19.90	19.89	+0.06	2	6815
13:03:30	19.89	19.90	19.89	+0.06	1	6813
13:03:26	19.89	19.90	19.89	+0.06	2	6812
13:02:34	19.89	19.90	19.89	+0.06	1	6810
13:02:28	19.89	19.90	19.89	+0.06	2	6809
13:01:23	19.89	19.90	19.89	+0.06	10	6807
13:01:11	19.89	19.90	19.89	+0.06	10	6797
13:01:04	19.88	19.89	19.89	+0.06	2	6787
13:01:03	19.89	19.90	19.89	+0.06	3	6785
13:00:00	19.89	19.90	19.89	+0.06	1	6782
12:59:22	19.89	19.90	19.89	+0.06	1	6781
12:58:45	19.89	19.90	19.89	+0.06	1	6780
12:58:09	19.89	19.90	19.90	+0.07	1	6779
12:58:08	19.89	19.90	19.89	+0.06	1	6778
12:57:55	19.89	19.90	19.89	+0.06	1	6777
12:57:52	19.89	19.90	19.89	+0.06	20	6776
12:57:48	19.89	19.90	19.89	+0.06	3	6756
12:57:31	19.89	19.90	19.89	+0.06	1	6753
12:56:54	19.89	19.90	19.89	+0.06	1	6752
12:56:53	19.89	19.90	19.89	+0.06	150	6751
12:56:22	19.89	19.90	19.90	+0.07	5	6601
12:56:17	19.89	19.90	19.89	+0.06	1	6596
12:56:17	19.89	19.90	19.89	+0.06	1	6595
12:55:40	19.89	19.90	19.89	+0.06	1	6594
12:55:29	19.89	19.90	19.90	+0.07	79	6593
12:55:19	19.89	19.90	19.89	+0.06	5	6514
12:55:03	19.89	19.90	19.89	+0.06	1	6509
12:54:49	19.89	19.90	19.89	+0.06	1	6508
12:54:26	19.89	19.90	19.89	+0.06	1	6507
12:53:54	19.88	19.89	19.89	+0.06	2	6506
12:53:49	19.88	19.90	19.88	+0.05	1	6504
12:53:47	19.88	19.90	19.88	+0.05	3	6503
12:53:42	19.88	19.89	19.89	+0.06	70	6500
12:53:12	19.88	19.89	19.88	+0.05	1	6430
12:52:44	19.88	19.89	19.88	+0.05	1	6429
12:52:35	19.88	19.89	19.88	+0.05	1	6428
12:51:58	19.88	19.89	19.88	+0.05	1	6427
12:51:21	19.88	19.89	19.88	+0.05	1	6426
12:50:44	19.88	19.89	19.88	+0.05	1	6425
12:50:15	19.87	19.88	19.88	+0.05	19	6424
12:50:14	19.87	19.88	19.87	+0.04	1	6405
12:50:10	19.87	19.88	19.87	+0.04	10	6404
12:50:07	19.87	19.88	19.87	+0.04	1	6394
12:49:57	19.87	19.88	19.88	+0.05	1	6393
12:49:38	19.87	19.88	19.87	+0.04	2	6392
12:49:30	19.87	19.88	19.87	+0.04	1	6390
12:49:12	19.87	19.89	19.87	+0.04	5	6389
12:48:53	19.87	19.89	19.87	+0.04	1	6384
12:48:16	19.87	19.89	19.87	+0.04	1	6383
12:47:39	19.87	19.89	19.87	+0.04	1	6382
12:47:02	19.87	19.89	19.87	+0.04	1	6381
12:46:25	19.88	19.89	19.88	+0.05	1	6380
12:45:57	19.87	19.88	19.88	+0.05	2	6379
12:45:48	19.87	19.88	19.87	+0.04	1	6377
12:45:28	19.87	19.88	19.87	+0.04	5	6376
12:45:12	19.88	19.89	19.88	+0.05	1	6371
12:45:11	19.88	19.89	19.88	+0.05	1	6370
12:44:34	19.88	19.89	19.88	+0.05	1	6369
12:44:34	19.88	19.89	19.88	+0.05	5	6368
12:44:25	19.88	19.89	19.88	+0.05	2	6363
12:43:57	19.88	19.90	19.88	+0.05	1	6361
12:43:20	19.88	19.90	19.88	+0.05	1	6360
12:42:46	19.88	19.90	19.88	+0.05	1	6359
12:42:43	19.88	19.90	19.88	+0.05	1	6358
12:42:16	19.89	19.91	19.88	+0.05	1	6357
12:42:16	19.89	19.91	19.89	+0.06	4	6356
12:42:06	19.89	19.91	19.89	+0.06	1	6352
12:41:29	19.89	19.91	19.89	+0.06	1	6351
12:41:07	19.89	19.90	19.90	+0.07	12	6350
12:41:07	19.89	19.90	19.89	+0.06	10	6338
12:40:52	19.89	19.90	19.89	+0.06	1	6328
12:40:42	19.89	19.90	19.89	+0.06	5	6327
12:40:15	19.89	19.90	19.89	+0.06	1	6322
12:40:14	19.89	19.90	19.89	+0.06	20	6321
12:39:51	19.89	19.90	19.89	+0.06	1	6301
12:39:38	19.89	19.90	19.89	+0.06	1	6300
12:39:02	19.89	19.90	19.89	+0.06	8	6299
12:39:01	19.89	19.90	19.89	+0.06	1	6291
12:38:30	19.89	19.90	19.89	+0.06	1	6290
12:38:24	19.89	19.90	19.89	+0.06	1	6289
12:37:47	19.89	19.90	19.89	+0.06	1	6288
12:37:10	19.89	19.90	19.89	+0.06	1	6287
12:36:33	19.89	19.90	19.89	+0.06	1	6286
12:36:10	19.89	19.90	19.90	+0.07	58	6285
12:35:57	19.88	19.89	19.89	+0.06	2	6227
12:35:56	19.88	19.89	19.88	+0.05	1	6225
12:35:19	19.88	19.90	19.88	+0.05	1	6224
12:34:41	19.88	19.90	19.88	+0.05	1	6223
12:34:41	19.88	19.89	19.89	+0.06	52	6222
12:34:34	19.88	19.89	19.88	+0.05	1	6170
12:34:27	19.88	19.89	19.88	+0.05	3	6169
12:34:04	19.88	19.89	19.88	+0.05	1	6166
12:33:51	19.88	19.89	19.88	+0.05	3	6165
12:33:27	19.88	19.89	19.88	+0.05	1	6162
12:33:19	19.88	19.89	19.88	+0.05	2	6161
12:32:50	19.88	19.89	19.88	+0.05	1	6159
12:32:37	19.88	19.89	19.89	+0.06	20	6158
12:32:13	19.88	19.89	19.88	+0.05	1	6138
12:31:45	19.89	19.90	19.89	+0.06	1	6137
12:31:36	19.89	19.90	19.89	+0.06	1	6136
12:31:04	19.89	19.90	19.89	+0.06	5	6135
12:30:59	19.89	19.90	19.89	+0.06	1	6130
12:30:41	19.89	19.90	19.89	+0.06	2	6129
12:30:22	19.89	19.90	19.89	+0.06	1	6127
12:30:02	19.89	19.90	19.90	+0.07	1	6126
12:29:55	19.89	19.90	19.89	+0.06	1	6125
12:29:45	19.89	19.90	19.89	+0.06	1	6124
12:29:08	19.89	19.90	19.89	+0.06	1	6123
12:28:35	19.89	19.90	19.89	+0.06	5	6122
12:28:31	19.89	19.90	19.89	+0.06	1	6117
12:28:20	19.89	19.90	19.90	+0.07	1	6116
12:27:54	19.89	19.90	19.89	+0.06	1	6115
12:27:39	19.89	19.90	19.89	+0.06	3	6114
12:27:36	19.89	19.90	19.89	+0.06	1	6111
12:27:17	19.89	19.90	19.89	+0.06	1	6110
12:26:40	19.89	19.90	19.89	+0.06	1	6109
12:26:31	19.89	19.90	19.89	+0.06	1	6108
12:26:03	19.89	19.91	19.89	+0.06	1	6107
12:25:50	19.89	19.91	19.89	+0.06	1	6106
12:25:26	19.89	19.91	19.89	+0.06	1	6105
12:25:07	19.88	19.90	19.90	+0.07	383	6104
12:25:07	19.88	19.90	19.90	+0.07	14	5721
12:25:07	19.88	19.90	19.90	+0.07	400	5707
12:24:49	19.88	19.90	19.88	+0.05	1	5307
12:24:48	19.88	19.90	19.88	+0.05	2	5306
12:24:12	19.88	19.90	19.88	+0.05	1	5304
12:23:35	19.88	19.90	19.88	+0.05	1	5303
12:23:22	19.88	19.90	19.88	+0.05	50	5302
12:22:58	19.88	19.90	19.88	+0.05	1	5252
12:22:55	19.88	19.90	19.88	+0.05	2	5251
12:22:21	19.88	19.90	19.88	+0.05	1	5249
12:22:13	19.88	19.90	19.88	+0.05	2	5248
12:22:05	19.88	19.90	19.88	+0.05	1	5246
12:21:59	19.88	19.90	19.88	+0.05	1	5245
12:21:48	19.88	19.90	19.88	+0.05	2	5244
12:21:44	19.88	19.90	19.88	+0.05	1	5242
12:21:43	19.88	19.90	19.88	+0.05	3	5241
12:21:07	19.88	19.90	19.88	+0.05	1	5238
12:21:06	19.88	19.90	19.88	+0.05	1	5237
12:20:55	19.88	19.90	19.88	+0.05	3	5236
12:20:44	19.88	19.89	19.89	+0.06	58	5233
12:20:30	19.88	19.89	19.88	+0.05	1	5175
12:20:29	19.88	19.89	19.88	+0.05	40	5174
12:20:21	19.88	19.89	19.88	+0.05	3	5134
12:19:53	19.88	19.89	19.88	+0.05	1	5131
12:19:51	19.88	19.89	19.88	+0.05	5	5130
12:19:18	19.88	19.89	19.88	+0.05	10	5125
12:19:17	19.88	19.89	19.88	+0.05	20	5115
12:19:16	19.88	19.89	19.88	+0.05	1	5095
12:18:59	19.88	19.89	19.88	+0.05	10	5094
12:18:43	19.88	19.89	19.88	+0.05	1	5084
12:18:39	19.88	19.89	19.88	+0.05	1	5083
12:18:02	19.88	19.89	19.88	+0.05	1	5082
12:17:33	19.88	19.89	19.88	+0.05	1	5081
12:17:25	19.88	19.89	19.88	+0.05	1	5080
12:16:48	19.88	19.89	19.88	+0.05	1	5079
12:16:11	19.88	19.89	19.88	+0.05	1	5078
12:15:35	19.88	19.89	19.88	+0.05	3	5077
12:15:34	19.88	19.89	19.88	+0.05	1	5074
12:14:57	19.88	19.89	19.88	+0.05	1	5073
12:14:44	19.88	19.89	19.88	+0.05	1	5072
12:14:37	19.88	19.89	19.88	+0.05	2	5071
12:14:20	19.88	19.89	19.88	+0.05	1	5069
12:13:43	19.88	19.89	19.88	+0.05	1	5068
12:13:06	19.88	19.89	19.88	+0.05	1	5067
12:12:29	19.88	19.90	19.88	+0.05	1	5066
12:11:52	19.88	19.90	19.88	+0.05	1	5065
12:11:21	19.88	19.89	19.89	+0.06	1	5064
12:11:15	19.88	19.89	19.88	+0.05	1	5063
12:11:08	19.88	19.89	19.88	+0.05	20	5062
12:10:38	19.88	19.90	19.88	+0.05	1	5042
12:10:00	19.89	19.90	19.89	+0.06	1	5041
12:09:55	19.89	19.90	19.89	+0.06	1	5040
12:09:23	19.89	19.90	19.89	+0.06	1	5039
12:09:00	19.88	19.90	19.90	+0.07	1	5038
12:08:46	19.89	19.90	19.89	+0.06	1	5037
12:08:29	19.88	19.89	19.89	+0.06	8	5036
12:08:28	19.89	19.90	19.89	+0.06	2	5028
12:08:12	19.88	19.89	19.89	+0.06	1	5026
12:08:09	19.88	19.89	19.88	+0.05	1	5025
12:07:32	19.88	19.89	19.88	+0.05	1	5024
12:07:22	19.88	19.89	19.88	+0.05	1	5023
12:06:55	19.88	19.89	19.88	+0.05	1	5022
12:06:18	19.88	19.89	19.88	+0.05	1	5021
12:06:02	19.88	19.89	19.88	+0.05	2	5020
12:05:41	19.88	19.89	19.88	+0.05	1	5018
12:05:04	19.88	19.89	19.88	+0.05	1	5017
12:04:35	19.88	19.89	19.89	+0.06	48	5016
12:04:27	19.88	19.89	19.88	+0.05	1	4968
12:03:50	19.88	19.89	19.88	+0.05	1	4967
12:03:33	19.87	19.89	19.87	+0.04	1	4966
12:03:13	19.87	19.89	19.87	+0.04	1	4965
12:02:50	19.87	19.89	19.87	+0.04	2	4964
12:02:42	19.87	19.89	19.87	+0.04	1	4962
12:02:36	19.87	19.89	19.87	+0.04	1	4961
12:01:59	19.87	19.89	19.87	+0.04	1	4960
12:01:22	19.88	19.89	19.88	+0.05	1	4959
12:01:12	19.88	19.89	19.88	+0.05	50	4958
12:00:56	19.87	19.89	19.89	+0.06	50	4908
12:00:45	19.88	19.89	19.88	+0.05	1	4858
12:00:36	19.88	19.89	19.88	+0.05	2	4857
12:00:30	19.88	19.89	19.88	+0.05	1	4855
12:00:19	19.88	19.89	19.88	+0.05	24	4854
12:00:08	19.88	19.89	19.88	+0.05	1	4830
11:59:33	19.86	19.88	19.88	+0.05	10	4829
11:59:32	19.88	19.89	19.88	+0.05	5	4819
11:59:32	19.88	19.89	19.88	+0.05	1	4814
11:59:31	19.88	19.89	19.88	+0.05	1	4813
11:58:54	19.88	19.89	19.88	+0.05	1	4812
11:58:17	19.87	19.89	19.87	+0.04	1	4811
11:57:59	19.87	19.88	19.88	+0.05	10	4810
11:57:44	19.87	19.88	19.87	+0.04	10	4800
11:57:40	19.87	19.88	19.87	+0.04	1	4790
11:57:32	19.87	19.88	19.87	+0.04	1	4789
11:57:03	19.87	19.88	19.87	+0.04	1	4788
11:56:58	19.87	19.88	19.87	+0.04	10	4787
11:56:26	19.87	19.88	19.87	+0.04	1	4777
11:55:58	19.87	19.88	19.87	+0.04	5	4776
11:55:49	19.87	19.88	19.87	+0.04	1	4771
11:55:39	19.86	19.87	19.87	+0.04	1	4770
11:55:35	19.87	19.88	19.87	+0.04	1	4769
11:55:12	19.87	19.88	19.87	+0.04	1	4768
11:54:35	19.87	19.88	19.87	+0.04	1	4767
11:54:34	19.87	19.88	19.87	+0.04	1	4766
11:54:29	19.86	19.87	19.87	+0.04	39	4765
11:53:58	19.86	19.87	19.86	+0.03	1	4726
11:53:21	19.86	19.87	19.86	+0.03	1	4725
11:52:44	19.86	19.87	19.86	+0.03	1	4724
11:52:07	19.86	19.87	19.86	+0.03	1	4723
11:51:53	19.86	19.87	19.86	+0.03	1	4722
11:51:37	19.86	19.87	19.86	+0.03	1	4721
11:51:30	19.86	19.87	19.86	+0.03	1	4720
11:50:53	19.86	19.87	19.86	+0.03	1	4719
11:50:27	19.86	19.87	19.86	+0.03	1	4718
11:50:16	19.86	19.87	19.86	+0.03	1	4717
11:49:39	19.86	19.87	19.86	+0.03	1	4716
11:49:23	19.86	19.87	19.87	+0.04	1	4715
11:49:02	19.86	19.87	19.86	+0.03	1	4714
11:48:25	19.86	19.88	19.86	+0.03	1	4713
11:48:01	19.86	19.87	19.87	+0.04	1	4712
11:47:48	19.86	19.87	19.86	+0.03	1	4711
11:47:28	19.86	19.87	19.86	+0.03	6	4710
11:47:11	19.86	19.87	19.86	+0.03	1	4704
11:46:40	19.86	19.88	19.88	+0.05	1	4703
11:46:34	19.86	19.88	19.86	+0.03	1	4702
11:45:59	19.87	19.88	19.87	+0.04	1	4701
11:45:57	19.87	19.88	19.87	+0.04	1	4700
11:45:19	19.87	19.88	19.87	+0.04	1	4699
11:44:57	19.88	19.89	19.88	+0.05	1	4698
11:44:50	19.88	19.89	19.88	+0.05	1	4697
11:44:46	19.88	19.89	19.88	+0.05	1	4696
11:44:42	19.88	19.89	19.88	+0.05	1	4695
11:44:05	19.88	19.89	19.88	+0.05	1	4694
11:43:52	19.87	19.88	19.88	+0.05	55	4693
11:43:28	19.87	19.88	19.87	+0.04	1	4638
11:42:51	19.87	19.88	19.87	+0.04	1	4637
11:42:17	19.87	19.88	19.88	+0.05	1	4636
11:42:14	19.87	19.88	19.87	+0.04	1	4635
11:42:14	19.88	19.89	19.88	+0.05	4	4634
11:41:37	19.88	19.89	19.88	+0.05	1	4630
11:41:00	19.88	19.89	19.88	+0.05	1	4629
11:40:23	19.88	19.90	19.88	+0.05	1	4628
11:39:46	19.88	19.90	19.88	+0.05	1	4627
11:39:09	19.88	19.90	19.88	+0.05	1	4626
11:38:34	19.89	19.90	19.89	+0.06	1	4625
11:38:32	19.89	19.90	19.89	+0.06	1	4624
11:37:55	19.89	19.90	19.89	+0.06	1	4623
11:37:46	19.89	19.90	19.90	+0.07	2	4622
11:37:43	19.89	19.90	19.90	+0.07	2	4620
11:37:39	19.89	19.90	19.90	+0.07	50	4618
11:37:18	19.89	19.90	19.89	+0.06	1	4568
11:37:00	19.89	19.90	19.90	+0.07	1	4567
11:36:41	19.89	19.90	19.89	+0.06	1	4566
11:36:19	19.88	19.90	19.90	+0.07	1	4565
11:36:16	19.88	19.89	19.89	+0.06	3	4564
11:36:04	19.88	19.89	19.88	+0.05	1	4561
11:35:55	19.88	19.89	19.88	+0.05	2	4560
11:35:27	19.88	19.89	19.88	+0.05	1	4558
11:35:12	19.88	19.89	19.88	+0.05	1	4557
11:35:03	19.88	19.90	19.88	+0.05	2	4556
11:34:50	19.88	19.90	19.88	+0.05	1	4554
11:34:13	19.88	19.90	19.88	+0.05	1	4553
11:33:36	19.88	19.90	19.88	+0.05	1	4552
11:33:11	19.89	19.90	19.89	+0.06	1	4551
11:33:08	19.89	19.90	19.89	+0.06	10	4550
11:33:01	19.89	19.90	19.89	+0.06	2	4540
11:32:59	19.89	19.90	19.89	+0.06	1	4538
11:32:22	19.89	19.90	19.89	+0.06	1	4537
11:31:52	19.88	19.89	19.89	+0.06	18	4536
11:31:51	19.88	19.89	19.88	+0.05	2	4518
11:31:45	19.88	19.89	19.88	+0.05	1	4516
11:31:42	19.88	19.89	19.89	+0.06	10	4515
11:31:08	19.88	19.89	19.88	+0.05	1	4505
11:30:48	19.88	19.89	19.88	+0.05	1	4504
11:30:31	19.88	19.89	19.88	+0.05	1	4503
11:30:22	19.87	19.88	19.88	+0.05	98	4502
11:30:17	19.87	19.88	19.87	+0.04	1	4404
11:29:54	19.87	19.88	19.87	+0.04	1	4403
11:29:41	19.87	19.88	19.87	+0.04	3	4402
11:29:39	19.87	19.88	19.87	+0.04	1	4399
11:29:17	19.87	19.88	19.87	+0.04	1	4398
11:29:01	19.87	19.88	19.88	+0.05	1	4397
11:28:40	19.87	19.88	19.87	+0.04	1	4396
11:28:03	19.87	19.88	19.87	+0.04	1	4395
11:27:26	19.87	19.88	19.87	+0.04	1	4394
11:27:12	19.87	19.88	19.87	+0.04	1	4393
11:27:02	19.87	19.88	19.88	+0.05	1	4392
11:26:49	19.87	19.88	19.87	+0.04	1	4391
11:26:12	19.86	19.88	19.86	+0.03	1	4390
11:25:54	19.86	19.87	19.87	+0.04	26	4389
11:25:44	19.86	19.87	19.86	+0.03	1	4363
11:25:35	19.86	19.87	19.86	+0.03	1	4362
11:24:58	19.86	19.87	19.86	+0.03	1	4361
11:24:39	19.86	19.87	19.86	+0.03	1	4360
11:24:23	19.86	19.87	19.86	+0.03	1	4359
11:24:21	19.86	19.87	19.86	+0.03	1	4358
11:24:13	19.86	19.87	19.87	+0.04	1	4357
11:23:44	19.86	19.87	19.86	+0.03	1	4356
11:23:32	19.85	19.86	19.86	+0.03	20	4355
11:23:07	19.85	19.86	19.85	+0.02	1	4335
11:22:30	19.85	19.86	19.85	+0.02	1	4334
11:22:04	19.85	19.86	19.85	+0.02	1	4333
11:21:53	19.85	19.86	19.85	+0.02	1	4332
11:21:16	19.85	19.87	19.85	+0.02	1	4331
11:20:56	19.85	19.87	19.85	+0.02	3	4330
11:20:43	19.85	19.86	19.86	+0.03	31	4327
11:20:38	19.85	19.86	19.85	+0.02	1	4296
11:20:13	19.85	19.86	19.85	+0.02	1	4295
11:20:01	19.85	19.86	19.85	+0.02	1	4294
11:19:40	19.85	19.86	19.85	+0.02	1	4293
11:19:24	19.85	19.86	19.85	+0.02	1	4292
11:19:15	19.85	19.86	19.85	+0.02	10	4291
11:18:47	19.85	19.86	19.85	+0.02	1	4281
11:18:10	19.85	19.86	19.85	+0.02	1	4280
11:17:42	19.85	19.86	19.85	+0.02	2	4279
11:17:33	19.85	19.86	19.85	+0.02	1	4277
11:17:27	19.85	19.86	19.85	+0.02	1	4276
11:17:17	19.85	19.86	19.85	+0.02	1	4275
11:16:56	19.85	19.86	19.85	+0.02	1	4274
11:16:54	19.85	19.86	19.85	+0.02	2	4273
11:16:42	19.85	19.86	19.85	+0.02	8	4271
11:16:36	19.86	19.87	19.86	+0.03	1	4263
11:16:19	19.86	19.87	19.86	+0.03	1	4262
11:15:48	19.85	19.86	19.86	+0.03	35	4261
11:15:42	19.85	19.86	19.85	+0.02	1	4226
11:15:17	19.84	19.85	19.85	+0.02	49	4225
11:15:16	19.84	19.85	19.85	+0.02	50	4176
11:15:05	19.84	19.85	19.84	+0.01	1	4126
11:14:28	19.84	19.85	19.84	+0.01	1	4125
11:14:25	19.84	19.85	19.84	+0.01	1	4124
11:13:51	19.84	19.85	19.84	+0.01	1	4123
11:13:28	19.84	19.85	19.84	+0.01	4	4122
11:13:25	19.84	19.85	19.84	+0.01	5	4118
11:13:14	19.84	19.85	19.84	+0.01	1	4113
11:12:56	19.84	19.85	19.84	+0.01	5	4112
11:12:37	19.84	19.85	19.84	+0.01	1	4107
11:12:23	19.84	19.85	19.85	+0.02	1	4106
11:12:08	19.84	19.85	19.84	+0.01	2	4105
11:12:00	19.84	19.85	19.84	+0.01	1	4103
11:11:41	19.84	19.85	19.84	+0.01	10	4102
11:11:23	19.84	19.85	19.84	+0.01	1	4092
11:11:13	19.84	19.85	19.85	+0.02	1	4091
11:11:04	19.84	19.85	19.84	+0.01	2	4090
11:10:46	19.84	19.85	19.84	+0.01	1	4088
11:10:36	19.84	19.85	19.84	+0.01	1	4087
11:10:36	19.84	19.85	19.84	+0.01	4	4086
11:10:09	19.84	19.85	19.84	+0.01	1	4082
11:10:00	19.84	19.85	19.85	+0.02	1	4081
11:09:32	19.84	19.85	19.84	+0.01	1	4080
11:09:05	19.84	19.85	19.84	+0.01	1	4079
11:09:00	19.84	19.85	19.85	+0.02	1	4078
11:08:55	19.84	19.85	19.84	+0.01	1	4077
11:08:44	19.84	19.85	19.84	+0.01	10	4076
11:08:36	19.84	19.85	19.84	+0.01	1	4066
11:08:31	19.84	19.85	19.84	+0.01	1	4065
11:08:23	19.84	19.85	19.84	+0.01	1	4064
11:08:23	19.84	19.85	19.84	+0.01	10	4063
11:08:20	19.84	19.85	19.84	+0.01	8	4053
11:08:18	19.84	19.85	19.84	+0.01	1	4045
11:07:41	19.84	19.85	19.84	+0.01	1	4044
11:07:04	19.84	19.85	19.84	+0.01	1	4043
11:06:27	19.84	19.85	19.84	+0.01	1	4042
11:06:03	19.84	19.85	19.85	+0.02	1	4041
11:05:50	19.84	19.85	19.84	+0.01	1	4040
11:05:13	19.84	19.85	19.84	+0.01	1	4039
11:05:00	19.84	19.85	19.85	+0.02	1	4038
11:04:59	19.84	19.85	19.84	+0.01	10	4037
11:04:36	19.84	19.85	19.84	+0.01	1	4027
11:04:30	19.84	19.85	19.84	+0.01	3	4026
11:03:59	19.84	19.85	19.84	+0.01	1	4023
11:03:52	19.84	19.85	19.84	+0.01	1	4022
11:03:52	19.84	19.85	19.85	+0.02	4	4021
11:03:22	19.84	19.85	19.84	+0.01	1	4017
11:02:45	19.84	19.85	19.84	+0.01	1	4016
11:02:41	19.84	19.85	19.84	+0.01	10	4015
11:02:08	19.84	19.85	19.84	+0.01	1	4005
11:01:48	19.84	19.85	19.84	+0.01	2	4004
11:01:31	19.84	19.85	19.84	+0.01	1	4002
11:00:54	19.84	19.85	19.84	+0.01	1	4001
11:00:43	19.85	19.86	19.85	+0.02	1	4000
11:00:41	19.85	19.86	19.85	+0.02	1	3999
11:00:17	19.85	19.86	19.85	+0.02	1	3998
10:59:52	19.84	19.85	19.85	+0.02	2	3997
10:59:40	19.84	19.86	19.84	+0.01	1	3995
10:59:21	19.84	19.85	19.85	+0.02	147	3994
10:59:03	19.84	19.85	19.84	+0.01	1	3847
10:58:52	19.83	19.84	19.84	+0.01	2	3846
10:58:48	19.84	19.85	19.84	+0.01	1	3844
10:58:36	19.83	19.84	19.84	+0.01	12	3843
10:58:27	19.83	19.84	19.83	0	3	3831
10:58:26	19.83	19.84	19.83	0	1	3828
10:58:22	19.83	19.84	19.83	0	1	3827
10:58:17	19.82	19.83	19.83	0	4	3826
10:58:16	19.83	19.84	19.83	0	1	3822
10:57:49	19.82	19.84	19.82	-0.01	1	3821
10:57:12	19.82	19.84	19.82	-0.01	1	3820
10:57:09	19.82	19.83	19.83	0	360	3819
10:57:06	19.82	19.83	19.82	-0.01	2	3459
10:56:35	19.82	19.83	19.82	-0.01	1	3457
10:56:23	19.81	19.82	19.82	-0.01	4	3456
10:55:57	19.81	19.82	19.81	-0.02	1	3452
10:55:26	19.81	19.83	19.81	-0.02	10	3451
10:55:20	19.81	19.83	19.81	-0.02	1	3441
10:55:06	19.81	19.83	19.81	-0.02	1	3440
10:54:43	19.81	19.83	19.81	-0.02	1	3439
10:54:33	19.81	19.82	19.82	-0.01	27	3438
10:54:06	19.81	19.82	19.81	-0.02	1	3411
10:53:59	19.81	19.82	19.81	-0.02	1	3410
10:53:29	19.81	19.82	19.81	-0.02	1	3409
10:53:26	19.80	19.81	19.81	-0.02	31	3408
10:53:17	19.80	19.81	19.80	-0.03	1	3377
10:52:52	19.80	19.81	19.80	-0.03	1	3376
10:52:31	19.79	19.80	19.80	-0.03	50	3375
10:52:31	19.79	19.80	19.80	-0.03	14	3325
10:52:31	19.79	19.80	19.80	-0.03	400	3311
10:52:29	19.79	19.80	19.80	-0.03	50	2911
10:52:28	19.79	19.80	19.79	-0.04	1	2861
10:52:15	19.79	19.80	19.79	-0.04	1	2860
10:52:12	19.79	19.80	19.79	-0.04	1	2859
10:51:58	19.79	19.80	19.79	-0.04	30	2858
10:51:38	19.78	19.80	19.78	-0.05	1	2828
10:51:25	19.78	19.79	19.79	-0.04	7	2827
10:51:25	19.79	19.80	19.79	-0.04	3	2820
10:51:05	19.78	19.79	19.79	-0.04	8	2817
10:51:01	19.78	19.79	19.78	-0.05	1	2809
10:50:58	19.78	19.79	19.78	-0.05	1	2808
10:50:24	19.78	19.79	19.78	-0.05	1	2807
10:49:57	19.78	19.79	19.78	-0.05	1	2806
10:49:47	19.78	19.79	19.78	-0.05	1	2805
10:49:10	19.79	19.80	19.79	-0.04	1	2804
10:48:33	19.79	19.80	19.79	-0.04	1	2803
10:48:20	19.79	19.80	19.79	-0.04	4	2802
10:47:56	19.79	19.80	19.79	-0.04	1	2798
10:47:37	19.78	19.79	19.79	-0.04	7	2797
10:47:19	19.77	19.78	19.78	-0.05	1	2790
10:46:42	19.77	19.78	19.78	-0.05	1	2789
10:46:36	19.77	19.79	19.79	-0.04	32	2788
10:46:05	19.77	19.78	19.78	-0.05	1	2756
10:45:52	19.77	19.79	19.77	-0.06	10	2755
10:45:45	19.77	19.78	19.78	-0.05	5	2745
10:45:38	19.77	19.78	19.78	-0.05	20	2740
10:45:03	19.77	19.78	19.78	-0.05	1	2720
10:45:03	19.77	19.78	19.77	-0.06	1	2719
10:43:52	19.78	19.79	19.78	-0.05	181	2718
10:43:37	19.78	19.79	19.78	-0.05	1	2537
10:43:00	19.78	19.79	19.79	-0.04	1	2536
10:43:00	19.78	19.79	19.78	-0.05	1	2535
10:42:54	19.78	19.79	19.78	-0.05	10	2534
10:42:23	19.78	19.79	19.78	-0.05	1	2524
10:41:46	19.78	19.79	19.78	-0.05	1	2523
10:41:09	19.78	19.79	19.78	-0.05	1	2522
10:40:32	19.78	19.79	19.78	-0.05	1	2521
10:39:55	19.78	19.79	19.78	-0.05	1	2520
10:39:18	19.78	19.79	19.78	-0.05	1	2519
10:38:41	19.78	19.79	19.78	-0.05	1	2518
10:38:34	19.78	19.79	19.78	-0.05	1	2517
10:38:21	19.78	19.80	19.78	-0.05	1	2516
10:38:16	19.78	19.80	19.78	-0.05	4	2515
10:38:04	19.78	19.80	19.78	-0.05	1	2511
10:37:51	19.78	19.80	19.78	-0.05	1	2510
10:37:50	19.78	19.79	19.79	-0.04	24	2509
10:37:29	19.78	19.79	19.78	-0.05	1	2485
10:37:29	19.78	19.79	19.78	-0.05	1	2484
10:37:27	19.78	19.79	19.78	-0.05	1	2483
10:37:05	19.76	19.78	19.78	-0.05	8	2482
10:37:04	19.76	19.78	19.78	-0.05	100	2474
10:36:42	19.76	19.77	19.77	-0.06	8	2374
10:36:20	19.77	19.78	19.77	-0.06	2	2366
10:36:00	19.76	19.77	19.77	-0.06	18	2364
10:34:48	19.77	19.78	19.77	-0.06	1	2346
10:34:34	19.77	19.78	19.77	-0.06	1	2345
10:34:16	19.77	19.78	19.77	-0.06	4	2344
10:33:58	19.77	19.78	19.77	-0.06	1	2340
10:33:55	19.77	19.78	19.77	-0.06	5	2339
10:33:39	19.77	19.78	19.77	-0.06	9	2334
10:33:26	19.77	19.78	19.78	-0.05	1	2325
10:32:08	19.77	19.78	19.78	-0.05	1	2324
10:31:33	19.77	19.78	19.78	-0.05	1	2323
10:30:51	19.77	19.78	19.78	-0.05	1	2322
10:30:05	19.77	19.78	19.78	-0.05	3	2321
10:29:51	19.77	19.78	19.78	-0.05	1	2318
10:29:43	19.77	19.78	19.78	-0.05	1	2317
10:28:39	19.77	19.78	19.77	-0.06	1	2316
10:28:05	19.77	19.78	19.77	-0.06	2	2315
10:26:58	19.77	19.78	19.77	-0.06	1	2313
10:26:54	19.76	19.77	19.77	-0.06	6	2312
10:26:27	19.77	19.78	19.77	-0.06	4	2306
10:25:44	19.77	19.78	19.77	-0.06	5	2302
10:24:51	19.77	19.78	19.77	-0.06	6	2297
10:24:30	19.77	19.78	19.77	-0.06	10	2291
10:24:21	19.77	19.78	19.77	-0.06	1	2281
10:24:04	19.77	19.78	19.78	-0.05	1	2280
10:23:45	19.77	19.78	19.77	-0.06	2	2279
10:23:20	19.77	19.78	19.78	-0.05	1	2277
10:23:02	19.77	19.78	19.77	-0.06	5	2276
10:22:13	19.77	19.78	19.77	-0.06	5	2271
10:20:57	19.77	19.78	19.77	-0.06	20	2266
10:20:57	19.77	19.78	19.77	-0.06	2	2246
10:20:47	19.77	19.78	19.77	-0.06	4	2244
10:20:40	19.77	19.78	19.77	-0.06	1	2240
10:20:34	19.76	19.77	19.77	-0.06	6	2239
10:19:47	19.76	19.77	19.76	-0.07	6	2233
10:19:32	19.76	19.77	19.76	-0.07	1	2227
10:19:24	19.77	19.78	19.77	-0.06	2	2226
10:19:06	19.77	19.78	19.77	-0.06	1	2224
10:19:01	19.77	19.78	19.77	-0.06	1	2223
10:18:54	19.77	19.78	19.78	-0.05	1	2222
10:18:40	19.77	19.78	19.77	-0.06	3	2221
10:17:55	19.77	19.78	19.77	-0.06	3	2218
10:14:21	19.77	19.78	19.77	-0.06	1	2215
10:13:43	19.77	19.78	19.78	-0.05	51	2214
10:13:31	19.77	19.78	19.77	-0.06	2	2163
10:13:24	19.77	19.78	19.78	-0.05	10	2161
10:13:18	19.77	19.78	19.77	-0.06	10	2151
10:12:55	19.76	19.78	19.76	-0.07	1	2141
10:12:53	19.76	19.77	19.77	-0.06	42	2140
10:12:25	19.76	19.77	19.77	-0.06	1	2098
10:12:04	19.76	19.77	19.76	-0.07	2	2097
10:11:31	19.76	19.77	19.76	-0.07	1	2095
10:11:24	19.76	19.77	19.76	-0.07	2	2094
10:11:10	19.76	19.77	19.76	-0.07	7	2092
10:11:09	19.76	19.77	19.76	-0.07	1	2085
10:11:08	19.74	19.76	19.76	-0.07	30	2084
10:11:07	19.74	19.76	19.76	-0.07	100	2054
10:11:07	19.74	19.76	19.74	-0.09	1	1954
10:10:38	19.74	19.75	19.75	-0.08	43	1953
10:10:15	19.73	19.74	19.74	-0.09	20	1910
10:09:33	19.73	19.74	19.73	-0.10	56	1890
10:09:15	19.73	19.74	19.74	-0.09	1	1834
10:08:54	19.73	19.74	19.74	-0.09	1	1833
10:08:19	19.73	19.74	19.74	-0.09	1	1832
10:07:40	19.73	19.74	19.74	-0.09	1	1831
10:07:24	19.72	19.74	19.72	-0.11	74	1830
10:07:24	19.72	19.73	19.73	-0.10	16	1756
10:06:56	19.71	19.73	19.73	-0.10	1	1740
10:06:56	19.71	19.72	19.72	-0.11	71	1739
10:06:06	19.71	19.72	19.72	-0.11	1	1668
10:05:53	19.71	19.72	19.71	-0.12	1	1667
10:04:02	19.71	19.72	19.72	-0.11	5	1666
10:03:57	19.71	19.72	19.71	-0.12	2	1661
10:03:35	19.72	19.73	19.72	-0.11	4	1659
10:03:21	19.72	19.73	19.72	-0.11	20	1655
10:03:05	19.72	19.73	19.73	-0.10	1	1635
10:02:52	19.73	19.74	19.73	-0.10	65	1634
10:02:08	19.72	19.73	19.73	-0.10	12	1569
10:01:28	19.72	19.73	19.73	-0.10	2	1557
10:01:25	19.72	19.73	19.73	-0.10	2	1555
10:01:00	19.72	19.73	19.73	-0.10	5	1553
10:00:04	19.73	19.74	19.73	-0.10	20	1548
09:59:23	19.73	19.74	19.74	-0.09	1	1528
09:59:15	19.73	19.74	19.73	-0.10	2	1527
09:58:52	19.74	19.75	19.74	-0.09	14	1525
09:58:51	19.74	19.75	19.75	-0.08	2	1511
09:58:31	19.74	19.75	19.74	-0.09	5	1509
09:58:09	19.74	19.75	19.75	-0.08	1	1504
09:58:06	19.74	19.75	19.74	-0.09	10	1503
09:57:31	19.74	19.75	19.74	-0.09	5	1493
09:56:31	19.74	19.75	19.75	-0.08	3	1488
09:54:34	19.74	19.75	19.75	-0.08	7	1485
09:53:23	19.74	19.75	19.75	-0.08	1	1478
09:52:47	19.74	19.75	19.75	-0.08	3	1477
09:51:52	19.75	19.76	19.75	-0.08	43	1474
09:51:27	19.74	19.75	19.75	-0.08	13	1431
09:50:24	19.74	19.75	19.74	-0.09	1	1418
09:50:17	19.74	19.75	19.74	-0.09	1	1417
09:49:38	19.75	19.76	19.74	-0.09	9	1416
09:49:38	19.75	19.76	19.75	-0.08	11	1407
09:49:25	19.74	19.75	19.75	-0.08	14	1396
09:49:14	19.74	19.75	19.74	-0.09	2	1382
09:48:43	19.74	19.75	19.74	-0.09	14	1380
09:48:01	19.74	19.75	19.75	-0.08	1	1366
09:47:58	19.75	19.76	19.75	-0.08	10	1365
09:47:19	19.75	19.76	19.75	-0.08	2	1355
09:47:16	19.75	19.76	19.76	-0.07	2	1353
09:47:13	19.75	19.76	19.75	-0.08	1	1351
09:46:53	19.75	19.76	19.75	-0.08	10	1350
09:46:18	19.76	19.77	19.76	-0.07	2	1340
09:46:10	19.76	19.77	19.76	-0.07	10	1338
09:46:05	19.76	19.77	19.76	-0.07	1	1328
09:45:29	19.76	19.77	19.76	-0.07	2	1327
09:43:38	19.76	19.77	19.77	-0.06	1	1325
09:42:30	19.76	19.78	19.78	-0.05	2	1324
09:42:30	19.76	19.77	19.77	-0.06	100	1322
09:42:12	19.76	19.77	19.77	-0.06	1	1222
09:42:07	19.76	19.77	19.76	-0.07	1	1221
09:42:06	19.76	19.77	19.77	-0.06	1	1220
09:42:00	19.76	19.77	19.76	-0.07	1	1219
09:41:40	19.76	19.77	19.77	-0.06	1	1218
09:39:57	19.77	19.78	19.77	-0.06	128	1217
09:39:57	19.77	19.78	19.77	-0.06	20	1089
09:39:55	19.77	19.78	19.77	-0.06	1	1069
09:39:00	19.78	19.79	19.78	-0.05	2	1068
09:38:57	19.78	19.79	19.78	-0.05	18	1066
09:38:57	19.78	19.79	19.78	-0.05	41	1048
09:38:55	19.78	19.79	19.78	-0.05	1	1007
09:38:47	19.78	19.79	19.78	-0.05	21	1006
09:38:47	19.78	19.79	19.78	-0.05	3	985
09:38:05	19.78	19.79	19.78	-0.05	1	982
09:38:03	19.77	19.78	19.78	-0.05	29	981
09:38:01	19.75	19.77	19.77	-0.06	12	952
09:37:43	19.75	19.76	19.76	-0.07	33	940
09:36:22	19.75	19.76	19.75	-0.08	10	907
09:36:18	19.75	19.76	19.75	-0.08	3	897
09:36:16	19.75	19.76	19.75	-0.08	2	894
09:36:03	19.75	19.76	19.75	-0.08	34	892
09:35:54	19.75	19.76	19.76	-0.07	1	858
09:35:51	19.75	19.76	19.76	-0.07	3	857
09:34:41	19.76	19.77	19.76	-0.07	2	854
09:34:31	19.76	19.77	19.76	-0.07	10	852
09:34:19	19.76	19.77	19.76	-0.07	7	842
09:33:59	19.76	19.77	19.76	-0.07	5	835
09:33:53	19.76	19.77	19.77	-0.06	1	830
09:32:15	19.76	19.77	19.77	-0.06	2	829
09:31:30	19.76	19.78	19.78	-0.05	3	827
09:30:00	19.76	19.78	19.78	-0.05	1	824
09:27:31	19.77	19.78	19.78	-0.05	1	823
09:26:30	19.76	19.78	19.78	-0.05	1	822
09:25:31	19.78	19.80	19.78	-0.05	2	821
09:24:42	19.78	19.80	19.78	-0.05	2	819
09:24:35	19.78	19.80	19.78	-0.05	9	817
09:24:10	19.77	19.80	19.77	-0.06	1	808
09:24:01	19.77	19.80	19.77	-0.06	3	807
09:23:44	19.77	19.80	19.77	-0.06	3	804
09:23:00	19.77	19.80	19.77	-0.06	7	801
09:22:49	19.76	19.78	19.78	-0.05	9	794
09:22:24	19.76	19.77	19.77	-0.06	28	785
09:21:06	19.76	19.77	19.77	-0.06	1	757
09:20:40	19.77	19.78	19.77	-0.06	2	756
09:20:33	19.78	19.79	19.78	-0.05	1	754
09:20:31	19.77	19.78	19.78	-0.05	2	753
09:20:15	19.78	19.80	19.78	-0.05	2	751
09:19:45	19.77	19.78	19.78	-0.05	22	749
09:19:03	19.77	19.78	19.77	-0.06	12	727
09:18:33	19.77	19.78	19.77	-0.06	1	715
09:18:21	19.77	19.78	19.77	-0.06	1	714
09:18:12	19.77	19.78	19.77	-0.06	5	713
09:17:02	19.77	19.78	19.77	-0.06	2	708
09:17:00	19.77	19.78	19.77	-0.06	5	706
09:16:21	19.77	19.78	19.77	-0.06	2	701
09:16:03	19.77	19.78	19.77	-0.06	2	699
09:15:51	19.78	19.79	19.78	-0.05	5	697
09:15:22	19.79	19.80	19.79	-0.04	1	692
09:14:57	19.79	19.80	19.79	-0.04	10	691
09:14:13	19.79	19.80	19.80	-0.03	5	681
09:13:04	19.79	19.80	19.79	-0.04	8	676
09:12:57	19.79	19.80	19.79	-0.04	10	668
09:12:18	19.78	19.79	19.79	-0.04	25	658
09:11:51	19.78	19.79	19.78	-0.05	1	633
09:11:48	19.78	19.79	19.78	-0.05	3	632
09:11:19	19.78	19.79	19.78	-0.05	15	629
09:10:27	19.78	19.79	19.78	-0.05	10	614
09:10:20	19.78	19.79	19.79	-0.04	2	604
09:10:11	19.78	19.79	19.79	-0.04	1	602
09:09:53	19.78	19.79	19.79	-0.04	1	601
09:09:50	19.78	19.79	19.79	-0.04	1	600
09:09:31	19.78	19.79	19.79	-0.04	12	599
09:09:29	19.78	19.79	19.78	-0.05	200	587
09:09:22	19.78	19.79	19.79	-0.04	2	387
09:09:22	19.76	19.77	19.78	-0.05	41	385
09:09:22	19.76	19.77	19.77	-0.06	2	344
09:09:14	19.76	19.77	19.77	-0.06	6	342
09:09:04	19.76	19.77	19.76	-0.07	2	336
09:09:02	19.76	19.77	19.76	-0.07	1	334
09:08:58	19.76	19.77	19.76	-0.07	30	333
09:08:57	19.76	19.77	19.76	-0.07	4	303
09:08:47	19.75	19.76	19.76	-0.07	7	299
09:08:41	19.75	19.76	19.76	-0.07	1	292
09:08:28	19.75	19.76	19.76	-0.07	1	291
09:08:03	19.74	19.75	19.75	-0.08	10	290
09:08:02	19.74	19.75	19.74	-0.09	42	280
09:07:44	19.74	19.75	19.75	-0.08	1	238
09:06:14	19.74	19.75	19.75	-0.08	1	237
09:05:57	19.75	19.76	19.75	-0.08	9	236
09:05:57	19.75	19.76	19.75	-0.08	8	227
09:05:56	19.75	19.76	19.75	-0.08	5	219
09:05:45	19.75	19.76	19.75	-0.08	9	214
09:05:43	19.74	19.75	19.75	-0.08	5	205
09:05:36	19.75	19.76	19.75	-0.08	4	200
09:05:24	19.75	19.76	19.75	-0.08	7	196
09:05:17	19.75	19.76	19.75	-0.08	2	189
09:04:04	19.75	19.78	19.75	-0.08	100	187
09:03:40	19.79	19.80	19.79	-0.04	5	87
09:03:22	19.78	19.79	19.79	-0.04	2	82
09:03:19	19.78	19.79	19.79	-0.04	5	80
09:03:10	19.78	19.79	19.79	-0.04	7	75
09:03:07	19.77	19.79	19.77	-0.06	2	68
09:03:07	19.75	19.78	19.78	-0.05	5	66
09:02:57	19.75	19.78	19.75	-0.08	3	61
09:02:48	19.76	19.78	19.75	-0.08	19	58
09:02:48	19.76	19.78	19.76	-0.07	1	39
09:02:37	19.76	19.78	19.76	-0.07	1	38
09:02:16	19.73	19.75	19.75	-0.08	5	37
09:02:15	19.73	19.76	19.76	-0.07	5	32
09:02:15	19.73	19.74	19.74	-0.09	10	27
09:02:15	--	--	19.74	-0.09	17	17

　

其他人也逛...

Shiny 青森丸搾蘋果汁 (1000ml*6入)

PChome 購物儲值10,000元

Apple iPhone 18 Pro Max (256GB)

Samsung Galaxy S25 (12G/256G)

App Store Card $ 6000 - 數位序號

萬家福/樂家康10000元好禮即享券(餘額型)

ASUS Vivobook 15 X1504MA-0111B315 午夜藍(Intel Core 5 315/16G/512G/W11/FHD/15.6)

麥當勞豬肉滿福堡加蛋+經典美式咖啡(冰) 好禮即享券(優惠到期後，可選擇替換品項)

DJI OSMO POCKET 4 全能套裝

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值100,000元

MyCard 3000點虛擬點數卡

麥當勞勁辣鷄腿堡+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

Xiaomi 手環 11 NFC

全體上市公司前9月總營收45.18...

強化供水韌性　水利署拚3年完成...

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

‧外資瘋砍台股匯出　新台幣盤中...
‧IMF示警AI前景不明恐引發市場修...
‧IMF示警全球經濟韌性受考驗　能...

加密貨幣

比特幣BTC	83276.02	-403.44	-0.48%
以太幣ETH	2495.17	-39.53	-1.56%
瑞波幣XRP	1.36	-0.05	-3.49%
比特幣現金BCH	269.68	-16.57	-5.79%
萊特幣LTC	60.82	-3.78	-5.85%
卡達幣ADA	0.232807	-0.02	-7.61%
波場幣TRX	0.329141	0.00	-0.23%
恆星幣XLM	0.190842	-0.01	-5.96%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。