最新[公告] 順天:代重要子公司-建高工程(股)公司公告董監事改選法人董事、監察人名單熱門[公告] 光聖:公告本公司董事會決議通過成立策略委員會及委任第一屆策略委員會委員

更新報價

富邦旗艦50 (009802) ETF 上市

21.04 ▲+0.47 +2.28% 1.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.47	8,818	21.03	54	21.04	52	20.90	21.14	20.83	20.57

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	21.03	21.04	21.04	+0.47	130	8818
13:24:49	21.03	21.04	21.04	+0.47	2	8688
13:24:39	21.03	21.04	21.03	+0.46	2	8686
13:24:25	21.03	21.05	21.05	+0.48	2	8684
13:23:48	21.03	21.05	21.05	+0.48	5	8682
13:23:38	21.03	21.04	21.05	+0.48	1	8677
13:23:38	21.03	21.04	21.04	+0.47	4	8676
13:23:30	21.03	21.04	21.03	+0.46	1	8672
13:22:40	21.02	21.03	21.03	+0.46	1	8671
13:22:28	21.02	21.03	21.03	+0.46	1	8670
13:21:55	21.02	21.03	21.03	+0.46	2	8669
13:21:25	21.01	21.02	21.02	+0.45	41	8667
13:21:17	21.02	21.03	21.02	+0.45	10	8626
13:21:11	21.02	21.03	21.03	+0.46	1	8616
13:21:01	21.02	21.03	21.03	+0.46	4	8615
13:20:38	21.02	21.03	21.03	+0.46	5	8611
13:20:20	21.02	21.03	21.02	+0.45	3	8606
13:19:58	21.02	21.04	21.02	+0.45	4	8603
13:19:58	21.03	21.04	21.03	+0.46	3	8599
13:19:41	21.02	21.03	21.03	+0.46	2	8596
13:19:40	21.02	21.03	21.03	+0.46	1	8594
13:19:17	21.02	21.03	21.03	+0.46	2	8593
13:18:56	21.02	21.03	21.03	+0.46	1	8591
13:18:41	21.02	21.03	21.03	+0.46	1	8590
13:17:55	21.02	21.03	21.02	+0.45	3	8589
13:17:53	21.02	21.03	21.03	+0.46	1	8586
13:17:08	21.02	21.03	21.03	+0.46	1	8585
13:16:21	21.02	21.04	21.04	+0.47	1	8584
13:15:00	21.02	21.05	21.05	+0.48	1	8583
13:14:46	21.02	21.04	21.02	+0.45	1	8582
13:14:27	21.02	21.04	21.02	+0.45	3	8581
13:14:02	21.04	21.05	21.04	+0.47	2	8578
13:14:01	21.02	21.04	21.04	+0.47	23	8576
13:12:16	21.01	21.04	21.01	+0.44	15	8553
13:12:14	21.01	21.02	21.02	+0.45	4	8538
13:12:03	21.02	21.04	21.02	+0.45	43	8534
13:11:55	21.01	21.02	21.02	+0.45	8	8491
13:11:21	21.01	21.02	21.02	+0.45	1	8483
13:10:18	21.00	21.01	21.01	+0.44	1	8482
13:09:52	21.00	21.01	21.01	+0.44	1	8481
13:09:47	21.00	21.01	21.01	+0.44	1	8480
13:09:24	20.99	21.00	21.00	+0.43	117	8479
13:09:01	20.99	21.00	21.00	+0.43	1	8362
13:08:52	20.99	21.00	20.99	+0.42	2	8361
13:08:45	20.99	21.00	20.99	+0.42	12	8359
13:08:34	20.98	21.00	20.98	+0.41	3	8347
13:08:27	20.97	21.00	21.00	+0.43	1	8344
13:08:05	20.97	21.00	20.97	+0.40	3	8343
13:07:53	20.97	20.98	20.98	+0.41	6	8340
13:07:40	20.97	20.98	20.97	+0.40	6	8334
13:07:26	20.97	20.98	20.97	+0.40	17	8328
13:06:37	20.97	20.98	20.98	+0.41	1	8311
13:06:18	20.97	20.98	20.99	+0.42	9	8310
13:06:18	20.97	20.98	20.98	+0.41	1	8301
13:05:58	20.97	20.98	20.98	+0.41	6	8300
13:05:50	20.97	20.98	20.98	+0.41	1	8294
13:05:21	20.97	20.98	20.98	+0.41	2	8293
13:05:02	20.97	20.98	20.98	+0.41	3	8291
13:04:31	20.97	20.98	20.98	+0.41	1	8288
13:04:17	20.97	20.98	20.98	+0.41	1	8287
13:03:56	20.98	20.99	20.98	+0.41	60	8286
13:03:35	20.98	20.99	20.99	+0.42	1	8226
13:03:34	20.98	20.99	20.98	+0.41	5	8225
13:03:32	20.98	20.99	20.99	+0.42	2	8220
13:02:00	20.99	21.00	20.99	+0.42	38	8218
13:01:29	21.00	21.01	21.00	+0.43	48	8180
13:01:07	21.00	21.01	21.01	+0.44	6	8132
13:01:00	21.01	21.02	21.01	+0.44	10	8126
13:00:44	21.01	21.02	21.01	+0.44	30	8116
13:00:38	21.03	21.04	21.03	+0.46	1	8086
13:00:17	21.01	21.03	21.03	+0.46	1	8085
12:59:47	21.01	21.04	21.04	+0.47	1	8084
12:59:29	21.01	21.04	21.04	+0.47	1	8083
12:58:31	21.01	21.02	21.01	+0.44	1	8082
12:58:22	21.01	21.02	21.01	+0.44	5	8081
12:58:21	21.01	21.02	21.01	+0.44	1	8076
12:57:49	21.02	21.03	21.02	+0.45	1	8075
12:57:03	21.03	21.04	21.03	+0.46	2	8074
12:56:32	21.03	21.05	21.05	+0.48	2	8072
12:56:10	21.05	21.06	21.05	+0.48	5	8070
12:55:54	21.05	21.06	21.06	+0.49	1	8065
12:55:35	21.05	21.06	21.06	+0.49	2	8064
12:55:31	21.05	21.06	21.06	+0.49	4	8062
12:55:12	21.03	21.05	21.03	+0.46	8	8058
12:55:02	21.03	21.04	21.04	+0.47	2	8050
12:54:20	21.03	21.06	21.03	+0.46	4	8048
12:53:34	21.03	21.06	21.06	+0.49	1	8044
12:52:14	21.04	21.06	21.03	+0.46	5	8043
12:52:14	21.04	21.06	21.04	+0.47	2	8038
12:52:08	21.04	21.06	21.04	+0.47	2	8036
12:51:46	21.04	21.06	21.04	+0.47	3	8034
12:51:18	21.03	21.04	21.04	+0.47	101	8031
12:51:08	21.03	21.04	21.03	+0.46	10	7930
12:50:54	21.04	21.06	21.03	+0.46	4	7920
12:50:54	21.04	21.06	21.04	+0.47	1	7916
12:50:30	21.03	21.05	21.06	+0.49	97	7915
12:50:30	21.03	21.05	21.05	+0.48	3	7818
12:49:51	21.04	21.05	21.05	+0.48	13	7815
12:49:38	21.04	21.05	21.04	+0.47	5	7802
12:49:37	21.04	21.05	21.04	+0.47	5	7797
12:49:34	21.04	21.05	21.04	+0.47	3	7792
12:49:13	21.03	21.05	21.05	+0.48	1	7789
12:48:21	21.03	21.05	21.05	+0.48	4	7788
12:47:33	21.05	21.06	21.05	+0.48	9	7784
12:46:46	21.06	21.07	21.06	+0.49	1	7775
12:46:33	21.07	21.08	21.07	+0.50	4	7774
12:46:32	21.07	21.08	21.07	+0.50	1	7770
12:46:25	21.08	21.09	21.08	+0.51	6	7769
12:45:50	21.08	21.09	21.09	+0.52	10	7763
12:45:17	21.09	21.10	21.09	+0.52	12	7753
12:44:25	21.08	21.09	21.09	+0.52	3	7741
12:44:19	21.08	21.09	21.09	+0.52	1	7738
12:44:04	21.08	21.09	21.09	+0.52	2	7737
12:42:52	21.08	21.10	21.10	+0.53	1	7735
12:42:14	21.09	21.10	21.09	+0.52	3	7734
12:42:14	21.09	21.10	21.10	+0.53	1	7731
12:41:57	21.09	21.10	21.10	+0.53	4	7730
12:41:00	21.09	21.10	21.10	+0.53	2	7726
12:40:50	21.10	21.11	21.10	+0.53	10	7724
12:39:19	21.10	21.11	21.10	+0.53	19	7714
12:39:02	21.11	21.12	21.11	+0.54	17	7695
12:38:49	21.11	21.12	21.12	+0.55	3	7678
12:37:54	21.10	21.13	21.14	+0.57	5	7675
12:37:54	21.10	21.13	21.13	+0.56	5	7670
12:37:44	21.10	21.13	21.10	+0.53	3	7665
12:37:15	21.10	21.13	21.13	+0.56	1	7662
12:37:12	21.13	21.14	21.13	+0.56	1	7661
12:36:29	21.13	21.14	21.14	+0.57	3	7660
12:36:17	21.13	21.14	21.13	+0.56	1	7657
12:35:59	21.12	21.13	21.13	+0.56	51	7656
12:35:57	21.10	21.12	21.12	+0.55	15	7605
12:35:39	21.10	21.11	21.11	+0.54	11	7590
12:35:01	21.09	21.11	21.09	+0.52	1	7579
12:34:51	21.09	21.10	21.10	+0.53	184	7578
12:33:59	21.07	21.09	21.09	+0.52	3	7394
12:32:32	21.09	21.10	21.09	+0.52	1	7391
12:32:31	21.07	21.08	21.09	+0.52	8	7390
12:32:31	21.07	21.08	21.08	+0.51	6	7382
12:32:15	21.07	21.08	21.08	+0.51	2	7376
12:32:11	21.06	21.08	21.08	+0.51	1	7374
12:32:09	21.06	21.08	21.08	+0.51	1	7373
12:31:58	21.06	21.07	21.07	+0.50	2	7372
12:31:40	21.06	21.07	21.06	+0.49	1	7370
12:31:35	21.06	21.07	21.06	+0.49	2	7369
12:31:32	21.06	21.07	21.06	+0.49	10	7367
12:31:19	21.06	21.07	21.06	+0.49	2	7357
12:31:16	21.06	21.07	21.06	+0.49	1	7355
12:31:14	21.05	21.06	21.06	+0.49	25	7354
12:31:02	21.05	21.06	21.06	+0.49	1	7329
12:30:41	21.04	21.05	21.05	+0.48	48	7328
12:30:38	21.04	21.05	21.05	+0.48	5	7280
12:30:35	21.04	21.05	21.04	+0.47	2	7275
12:30:25	21.04	21.05	21.05	+0.48	50	7273
12:30:24	21.03	21.04	21.04	+0.47	4	7223
12:30:03	21.03	21.04	21.03	+0.46	1	7219
12:29:37	21.03	21.04	21.03	+0.46	1	7218
12:29:27	21.02	21.04	21.04	+0.47	1	7217
12:28:57	21.01	21.05	21.05	+0.48	4	7216
12:27:45	21.01	21.05	21.05	+0.48	17	7212
12:27:06	21.03	21.05	21.05	+0.48	3	7195
12:24:10	21.01	21.05	21.05	+0.48	3	7192
12:22:44	21.01	21.05	21.05	+0.48	2	7189
12:22:39	21.04	21.05	21.03	+0.46	12	7187
12:22:39	21.04	21.05	21.04	+0.47	8	7175
12:22:33	21.04	21.05	21.04	+0.47	1	7167
12:21:54	21.04	21.05	21.05	+0.48	1	7166
12:21:26	21.04	21.05	21.05	+0.48	1	7165
12:18:53	21.04	21.05	21.05	+0.48	1	7164
12:18:13	21.04	21.05	21.05	+0.48	3	7163
12:17:44	21.04	21.05	21.05	+0.48	1	7160
12:17:34	21.04	21.05	21.05	+0.48	1	7159
12:17:19	21.04	21.05	21.05	+0.48	2	7158
12:16:47	21.03	21.05	21.05	+0.48	2	7156
12:15:02	21.03	21.05	21.05	+0.48	1	7154
12:14:57	21.03	21.05	21.05	+0.48	1	7153
12:13:38	21.03	21.04	21.04	+0.47	13	7152
12:12:55	21.03	21.04	21.03	+0.46	1	7139
12:11:52	21.01	21.03	21.03	+0.46	3	7138
12:11:45	21.01	21.03	21.03	+0.46	2	7135
12:10:43	21.01	21.03	21.03	+0.46	1	7133
12:10:29	21.02	21.03	21.03	+0.46	1	7132
12:10:25	21.02	21.03	21.03	+0.46	5	7131
12:10:23	21.01	21.02	21.02	+0.45	5	7126
12:10:23	21.01	21.02	21.02	+0.45	1	7121
12:08:14	21.01	21.03	21.03	+0.46	2	7120
12:06:02	21.03	21.04	21.03	+0.46	3	7118
12:05:08	21.03	21.04	21.03	+0.46	1	7115
12:03:53	21.02	21.03	21.04	+0.47	1	7114
12:03:53	21.02	21.03	21.03	+0.46	1	7113
12:03:51	21.02	21.03	21.03	+0.46	1	7112
12:02:43	21.02	21.04	21.04	+0.47	5	7111
12:02:18	21.02	21.05	21.02	+0.45	1	7106
12:01:47	21.03	21.04	21.02	+0.45	11	7105
12:01:47	21.03	21.04	21.03	+0.46	17	7094
12:00:32	21.03	21.04	21.04	+0.47	1	7077
12:00:31	21.04	21.05	21.04	+0.47	30	7076
12:00:00	21.04	21.05	21.05	+0.48	1	7046
11:59:51	21.04	21.05	21.05	+0.48	1	7045
11:59:46	21.05	21.06	21.05	+0.48	2	7044
11:58:49	21.04	21.05	21.05	+0.48	1	7042
11:58:40	21.04	21.05	21.04	+0.47	1	7041
11:56:59	21.03	21.04	21.04	+0.47	1	7040
11:56:08	21.04	21.05	21.04	+0.47	2	7039
11:55:19	21.03	21.04	21.04	+0.47	1	7037
11:54:12	21.04	21.05	21.04	+0.47	2	7036
11:53:47	21.05	21.06	21.05	+0.48	10	7034
11:50:52	21.04	21.05	21.04	+0.47	1	7024
11:50:24	21.05	21.06	21.05	+0.48	8	7023
11:50:11	21.05	21.06	21.06	+0.49	3	7015
11:49:57	21.04	21.06	21.06	+0.49	10	7012
11:49:24	21.06	21.07	21.06	+0.49	13	7002
11:49:17	21.06	21.07	21.07	+0.50	5	6989
11:49:17	21.06	21.07	21.07	+0.50	1	6984
11:49:02	21.06	21.08	21.08	+0.51	1	6983
11:48:43	21.07	21.08	21.07	+0.50	6	6982
11:48:43	21.06	21.07	21.07	+0.50	4	6976
11:48:26	21.06	21.07	21.06	+0.49	1	6972
11:47:41	21.06	21.07	21.07	+0.50	1	6971
11:47:24	21.06	21.07	21.07	+0.50	1	6970
11:46:50	21.06	21.07	21.07	+0.50	9	6969
11:44:17	21.04	21.06	21.06	+0.49	1	6960
11:44:07	21.04	21.06	21.06	+0.49	1	6959
11:44:06	21.04	21.06	21.04	+0.47	25	6958
11:44:03	21.04	21.06	21.04	+0.47	12	6933
11:43:51	21.04	21.05	21.05	+0.48	81	6921
11:43:29	21.03	21.04	21.04	+0.47	30	6840
11:43:06	21.02	21.03	21.03	+0.46	13	6810
11:42:36	21.00	21.03	21.03	+0.46	1	6797
11:41:40	21.00	21.03	21.03	+0.46	6	6796
11:40:07	21.00	21.03	21.03	+0.46	3	6790
11:39:59	21.02	21.03	21.03	+0.46	1	6787
11:39:29	21.00	21.03	21.03	+0.46	50	6786
11:39:09	21.00	21.03	21.03	+0.46	5	6736
11:38:35	21.00	21.03	21.03	+0.46	1	6731
11:37:21	21.00	21.01	21.03	+0.46	66	6730
11:37:21	21.00	21.01	21.02	+0.45	33	6664
11:37:21	21.00	21.01	21.01	+0.44	1	6631
11:36:48	21.00	21.01	21.01	+0.44	12	6630
11:36:47	21.01	21.02	21.01	+0.44	3	6618
11:36:12	21.01	21.02	21.01	+0.44	1	6615
11:35:00	21.01	21.02	21.02	+0.45	5	6614
11:34:56	21.01	21.02	21.02	+0.45	20	6609
11:34:02	21.00	21.02	21.02	+0.45	5	6589
11:33:58	21.01	21.02	21.01	+0.44	2	6584
11:33:55	21.01	21.02	21.01	+0.44	2	6582
11:33:44	21.01	21.02	21.01	+0.44	1	6580
11:32:39	21.01	21.02	21.01	+0.44	1	6579
11:32:06	21.00	21.02	21.00	+0.43	5	6578
11:31:12	21.00	21.02	21.00	+0.43	1	6573
11:30:24	20.99	21.00	21.00	+0.43	2	6572
11:30:14	21.00	21.02	21.00	+0.43	7	6570
11:30:00	21.00	21.02	21.02	+0.45	1	6563
11:27:52	21.00	21.02	21.02	+0.45	1	6562
11:26:28	21.00	21.02	21.00	+0.43	1	6561
11:26:24	21.00	21.02	21.02	+0.45	1	6560
11:26:02	21.01	21.02	21.01	+0.44	36	6559
11:24:04	21.01	21.03	21.03	+0.46	1	6523
11:23:33	21.01	21.02	21.02	+0.45	2	6522
11:22:35	21.01	21.02	21.02	+0.45	2	6520
11:20:42	21.01	21.03	21.03	+0.46	1	6518
11:20:41	21.01	21.03	21.03	+0.46	1	6517
11:20:10	21.01	21.02	21.02	+0.45	31	6516
11:20:09	21.01	21.02	21.02	+0.45	10	6485
11:19:49	21.01	21.02	21.01	+0.44	10	6475
11:18:34	21.00	21.01	21.01	+0.44	1	6465
11:17:59	21.01	21.02	21.01	+0.44	1	6464
11:17:20	21.00	21.01	21.01	+0.44	2	6463
11:17:16	21.00	21.01	21.00	+0.43	1	6461
11:17:09	20.99	21.01	21.01	+0.44	1	6460
11:16:55	20.99	21.00	21.00	+0.43	1	6459
11:16:55	20.99	21.00	21.00	+0.43	160	6458
11:16:32	20.98	20.99	20.99	+0.42	2	6298
11:15:32	20.99	21.00	20.99	+0.42	1	6296
11:15:26	20.96	20.99	20.99	+0.42	7	6295
11:15:22	20.96	20.99	20.99	+0.42	2	6288
11:14:49	20.96	20.99	20.99	+0.42	2	6286
11:14:45	20.96	20.99	20.99	+0.42	1	6284
11:14:08	20.99	21.00	20.99	+0.42	3	6283
11:13:49	20.96	20.99	20.99	+0.42	1	6280
11:13:06	20.96	20.99	20.99	+0.42	1	6279
11:13:02	20.99	21.00	20.99	+0.42	4	6278
11:12:27	20.99	21.00	20.99	+0.42	5	6274
11:12:23	20.99	21.00	20.99	+0.42	5	6269
11:11:29	20.99	21.00	20.99	+0.42	1	6264
11:10:53	20.99	21.00	20.99	+0.42	1	6263
11:10:11	20.99	21.00	21.00	+0.43	1	6262
11:09:13	20.98	20.99	20.99	+0.42	1	6261
11:08:58	20.99	21.00	20.99	+0.42	4	6260
11:08:28	20.99	21.00	20.99	+0.42	1	6256
11:07:42	20.99	21.00	20.99	+0.42	22	6255
11:07:18	20.99	21.00	21.00	+0.43	1	6233
11:07:15	20.99	21.00	20.99	+0.42	2	6232
11:06:26	20.99	21.00	21.00	+0.43	1	6230
11:05:48	20.99	21.02	21.02	+0.45	5	6229
11:05:23	21.00	21.01	21.01	+0.44	1	6224
11:05:23	20.99	21.00	21.00	+0.43	175	6223
11:05:21	20.99	21.00	21.00	+0.43	2	6048
11:05:00	20.98	20.99	20.99	+0.42	15	6046
11:05:00	20.98	20.99	20.99	+0.42	1	6031
11:04:47	20.98	20.99	20.99	+0.42	2	6030
11:04:22	20.98	20.99	20.99	+0.42	1	6028
11:04:11	20.98	20.99	20.98	+0.41	2	6027
11:04:08	20.97	20.98	20.98	+0.41	14	6025
11:03:39	20.96	20.97	20.97	+0.40	11	6011
11:03:30	20.96	20.97	20.97	+0.40	1	6000
11:01:24	20.96	20.98	20.96	+0.39	1	5999
11:00:58	20.95	20.98	20.98	+0.41	1	5998
11:00:27	20.96	20.97	20.98	+0.41	2	5997
11:00:27	20.96	20.97	20.97	+0.40	1	5995
11:00:26	20.96	20.97	20.97	+0.40	1	5994
11:00:19	20.95	20.96	20.96	+0.39	12	5993
11:00:10	20.94	20.95	20.95	+0.38	12	5981
10:57:52	20.92	20.94	20.92	+0.35	1	5969
10:56:16	20.92	20.95	20.95	+0.38	1	5968
10:56:07	20.92	20.95	20.95	+0.38	2	5967
10:56:06	20.92	20.95	20.95	+0.38	3	5965
10:56:01	20.92	20.95	20.95	+0.38	1	5962
10:55:43	20.92	20.95	20.95	+0.38	1	5961
10:53:58	20.92	20.95	20.95	+0.38	1	5960
10:52:58	20.92	20.95	20.95	+0.38	1	5959
10:52:07	20.92	20.95	20.95	+0.38	1	5958
10:51:50	20.92	20.95	20.95	+0.38	1	5957
10:51:21	20.91	20.95	20.95	+0.38	1	5956
10:51:04	20.91	20.95	20.95	+0.38	1	5955
10:50:52	20.91	20.94	20.95	+0.38	1	5954
10:50:52	20.91	20.94	20.94	+0.37	1	5953
10:49:17	20.90	20.91	20.91	+0.34	1	5952
10:47:49	20.90	20.91	20.91	+0.34	1	5951
10:47:41	20.89	20.90	20.90	+0.33	1	5950
10:47:17	20.90	20.91	20.90	+0.33	1	5949
10:46:28	20.88	20.93	20.88	+0.31	5	5948
10:45:27	20.91	20.92	20.91	+0.34	3	5943
10:45:26	20.91	20.93	20.93	+0.36	3	5940
10:45:26	20.92	20.93	20.92	+0.35	3	5937
10:45:00	20.92	20.94	20.94	+0.37	1	5934
10:44:58	20.92	20.94	20.94	+0.37	1	5933
10:43:59	20.92	20.95	20.95	+0.38	10	5932
10:42:44	20.90	20.94	20.95	+0.38	1	5922
10:42:44	20.90	20.94	20.94	+0.37	5	5921
10:41:52	20.90	20.95	20.90	+0.33	2	5916
10:41:36	20.91	20.94	20.94	+0.37	5	5914
10:41:01	20.90	20.93	20.94	+0.37	8	5909
10:41:01	20.90	20.93	20.93	+0.36	1	5901
10:40:51	20.90	20.93	20.90	+0.33	5	5900
10:39:45	20.88	20.90	20.90	+0.33	4	5895
10:39:38	20.87	20.90	20.90	+0.33	5	5891
10:39:29	20.87	20.90	20.90	+0.33	1	5886
10:39:25	20.87	20.90	20.90	+0.33	7	5885
10:39:06	20.87	20.88	20.88	+0.31	5	5878
10:38:58	20.86	20.87	20.87	+0.30	1	5873
10:38:23	20.85	20.89	20.89	+0.32	7	5872
10:38:01	20.84	20.88	20.88	+0.31	1	5865
10:37:56	20.84	20.85	20.85	+0.28	5	5864
10:37:52	20.84	20.85	20.84	+0.27	95	5859
10:37:20	20.84	20.86	20.83	+0.26	4	5764
10:37:20	20.84	20.86	20.84	+0.27	1	5760
10:37:06	20.84	20.86	20.86	+0.29	8	5759
10:37:02	20.84	20.86	20.84	+0.27	1	5751
10:36:57	20.84	20.85	20.85	+0.28	5	5750
10:36:35	20.84	20.85	20.84	+0.27	30	5745
10:36:26	20.84	20.85	20.85	+0.28	2	5715
10:36:20	20.84	20.85	20.85	+0.28	12	5713
10:34:37	20.84	20.85	20.85	+0.28	10	5701
10:34:32	20.85	20.86	20.85	+0.28	14	5691
10:34:17	20.85	20.86	20.86	+0.29	1	5677
10:33:44	20.86	20.87	20.86	+0.29	19	5676
10:33:30	20.87	20.88	20.87	+0.30	14	5657
10:33:25	20.87	20.88	20.88	+0.31	1	5643
10:33:08	20.88	20.89	20.88	+0.31	11	5642
10:32:31	20.88	20.89	20.89	+0.32	1	5631
10:31:10	20.87	20.90	20.90	+0.33	25	5630
10:30:33	20.87	20.90	20.90	+0.33	3	5605
10:30:27	20.87	20.90	20.90	+0.33	3	5602
10:29:48	20.88	20.89	20.88	+0.31	11	5599
10:29:37	20.88	20.89	20.89	+0.32	3	5588
10:29:36	20.88	20.89	20.89	+0.32	5	5585
10:29:34	20.89	20.90	20.89	+0.32	10	5580
10:29:17	20.90	20.91	20.90	+0.33	226	5570
10:29:15	20.91	20.93	20.91	+0.34	7	5344
10:29:10	20.91	20.93	20.93	+0.36	6	5337
10:28:29	20.91	20.93	20.93	+0.36	15	5331
10:28:12	20.91	20.92	20.91	+0.34	3	5316
10:27:56	20.92	20.94	20.92	+0.35	15	5313
10:27:42	20.93	20.94	20.93	+0.36	20	5298
10:27:05	20.93	20.95	20.96	+0.39	9	5278
10:27:05	20.93	20.95	20.95	+0.38	1	5269
10:26:04	20.95	20.96	20.95	+0.38	22	5268
10:26:03	20.94	20.95	20.95	+0.38	3	5246
10:24:17	20.94	20.96	20.94	+0.37	1	5243
10:24:15	20.94	20.95	20.96	+0.39	3	5242
10:24:15	20.94	20.95	20.95	+0.38	4	5239
10:23:36	20.94	20.95	20.94	+0.37	5	5235
10:23:34	20.94	20.95	20.95	+0.38	1	5230
10:23:30	20.94	20.95	20.95	+0.38	1	5229
10:23:01	20.95	20.96	20.95	+0.38	1	5228
10:22:29	20.95	20.96	20.96	+0.39	1	5227
10:21:48	20.94	20.96	20.96	+0.39	1	5226
10:21:07	20.95	20.97	20.95	+0.38	6	5225
10:21:05	20.96	20.97	20.96	+0.39	4	5219
10:20:23	20.96	21.00	21.00	+0.43	2	5215
10:20:01	20.98	21.00	21.00	+0.43	4	5213
10:20:01	20.98	21.00	20.98	+0.41	1	5209
10:19:13	20.98	21.00	21.00	+0.43	1	5208
10:18:49	20.97	21.00	21.00	+0.43	6	5207
10:18:39	20.97	21.00	20.97	+0.40	2	5201
10:18:10	20.97	20.98	20.98	+0.41	1	5199
10:17:01	20.97	21.00	21.00	+0.43	1	5198
10:16:41	20.97	20.98	21.00	+0.43	1	5197
10:16:41	20.97	20.98	20.98	+0.41	1	5196
10:15:55	20.97	20.98	20.98	+0.41	2	5195
10:15:26	20.97	21.00	21.00	+0.43	3	5193
10:15:19	20.97	21.00	20.97	+0.40	3	5190
10:15:17	20.97	21.00	21.00	+0.43	2	5187
10:14:37	20.98	21.00	20.97	+0.40	8	5185
10:14:37	20.98	21.00	20.98	+0.41	1	5177
10:13:24	20.98	20.99	20.98	+0.41	1	5176
10:13:22	20.98	20.99	20.99	+0.42	5	5175
10:12:58	20.98	20.99	20.99	+0.42	10	5170
10:12:51	20.98	20.99	20.99	+0.42	1	5160
10:12:24	20.97	20.98	20.98	+0.41	1	5159
10:12:20	20.98	21.00	20.98	+0.41	4	5158
10:12:00	20.98	21.00	21.00	+0.43	1	5154
10:12:00	20.98	21.00	21.00	+0.43	3	5153
10:11:58	20.98	21.00	21.00	+0.43	1	5150
10:11:36	20.98	21.00	21.00	+0.43	5	5149
10:11:29	20.98	20.99	20.99	+0.42	2	5144
10:10:30	20.99	21.00	20.99	+0.42	6	5142
10:09:32	20.99	21.00	21.00	+0.43	1	5136
10:09:05	20.99	21.02	21.02	+0.45	5	5135
10:08:58	20.99	21.00	21.00	+0.43	17	5130
10:08:20	21.00	21.02	21.00	+0.43	5	5113
10:07:48	21.00	21.02	21.02	+0.45	25	5108
10:07:15	20.99	21.00	21.00	+0.43	76	5083
10:06:49	20.97	21.00	21.00	+0.43	1	5007
10:06:47	20.98	21.00	20.97	+0.40	11	5006
10:06:47	20.98	21.00	20.98	+0.41	4	4995
10:06:23	20.98	21.00	21.00	+0.43	2	4991
10:05:35	20.98	21.00	21.00	+0.43	1	4989
10:05:16	20.98	20.99	20.98	+0.41	1	4988
10:05:00	20.97	20.98	21.00	+0.43	4	4987
10:05:00	20.97	20.98	20.98	+0.41	2	4983
10:04:51	20.96	21.00	21.00	+0.43	1	4981
10:04:31	20.98	21.00	20.98	+0.41	1	4980
10:04:03	20.95	21.00	21.00	+0.43	4	4979
10:03:54	20.98	21.00	20.98	+0.41	1	4975
10:03:39	20.98	21.00	20.98	+0.41	2	4974
10:03:30	20.98	21.00	21.00	+0.43	20	4972
10:02:23	20.98	20.99	21.00	+0.43	1	4952
10:02:23	20.98	20.99	20.99	+0.42	1	4951
10:02:09	20.98	21.00	21.00	+0.43	1	4950
10:02:02	21.00	21.01	21.00	+0.43	8	4949
10:01:30	21.00	21.02	21.02	+0.45	10	4941
10:01:27	21.00	21.02	21.02	+0.45	1	4931
10:01:11	21.00	21.02	21.00	+0.43	1	4930
10:00:51	21.00	21.03	21.03	+0.46	3	4929
10:00:35	21.00	21.04	21.04	+0.47	6	4926
10:00:34	21.00	21.04	21.04	+0.47	2	4920
10:00:28	21.00	21.04	21.04	+0.47	3	4918
10:00:08	21.02	21.05	21.05	+0.48	1	4915
09:59:41	21.00	21.02	21.04	+0.47	2	4914
09:59:41	21.00	21.02	21.03	+0.46	2	4912
09:59:41	21.00	21.02	21.02	+0.45	4	4910
09:59:25	20.99	21.00	21.00	+0.43	1	4906
09:59:20	20.99	21.02	20.99	+0.42	10	4905
09:59:19	20.99	21.00	21.00	+0.43	26	4895
09:58:40	20.97	20.98	20.98	+0.41	98	4869
09:58:20	20.96	20.97	20.98	+0.41	3	4771
09:58:20	20.96	20.97	20.97	+0.40	1	4768
09:58:12	20.95	20.96	20.96	+0.39	10	4767
09:58:04	20.93	20.94	20.94	+0.37	1	4757
09:58:00	20.94	20.96	20.94	+0.37	1	4756
09:57:36	20.94	20.97	20.94	+0.37	5	4755
09:57:00	20.94	20.95	20.96	+0.39	8	4750
09:57:00	20.94	20.95	20.95	+0.38	2	4742
09:56:30	20.96	20.97	20.96	+0.39	3	4740
09:55:54	20.96	20.97	20.96	+0.39	10	4737
09:55:12	20.94	20.96	20.96	+0.39	25	4727
09:54:21	20.94	20.97	20.94	+0.37	1	4702
09:54:17	20.92	20.93	20.93	+0.36	28	4701
09:54:04	20.91	20.92	20.92	+0.35	1	4673
09:53:46	20.92	20.93	20.92	+0.35	2	4672
09:53:42	20.91	20.92	20.92	+0.35	2	4670
09:53:36	20.91	20.92	20.92	+0.35	3	4668
09:52:44	20.91	20.93	20.93	+0.36	6	4665
09:52:32	20.89	20.90	20.90	+0.33	20	4659
09:51:38	20.89	20.90	20.90	+0.33	28	4639
09:51:38	20.89	20.90	20.89	+0.32	20	4611
09:51:26	20.89	20.90	20.90	+0.33	1	4591
09:51:21	20.90	20.93	20.90	+0.33	1	4590
09:50:47	20.86	20.88	20.88	+0.31	1	4589
09:50:28	20.87	20.88	20.87	+0.30	1	4588
09:50:27	20.86	20.87	20.87	+0.30	6	4587
09:50:27	20.86	20.87	20.86	+0.29	1	4581
09:50:22	20.86	20.87	20.86	+0.29	5	4580
09:50:15	20.86	20.87	20.86	+0.29	1	4575
09:49:58	20.86	20.87	20.87	+0.30	1	4574
09:49:56	20.87	20.89	20.87	+0.30	4	4573
09:49:51	20.87	20.90	20.87	+0.30	1	4569
09:49:31	20.88	20.89	20.88	+0.31	11	4568
09:49:25	20.89	20.90	20.89	+0.32	4	4557
09:49:23	20.89	20.91	20.91	+0.34	1	4553
09:49:10	20.90	20.91	20.90	+0.33	79	4552
09:49:09	20.90	20.91	20.90	+0.33	1	4473
09:48:57	20.90	20.93	20.90	+0.33	10	4472
09:48:32	20.90	20.93	20.90	+0.33	1	4462
09:48:26	20.90	20.91	20.91	+0.34	1	4461
09:47:53	20.90	20.91	20.91	+0.34	1	4460
09:47:39	20.90	20.91	20.90	+0.33	3	4459
09:47:10	20.90	20.91	20.90	+0.33	5	4456
09:46:51	20.90	20.91	20.90	+0.33	5	4451
09:46:20	20.90	20.91	20.90	+0.33	10	4446
09:46:18	20.90	20.91	20.90	+0.33	1	4436
09:46:02	20.90	20.91	20.91	+0.34	2	4435
09:46:01	20.90	20.91	20.90	+0.33	300	4433
09:45:57	20.91	20.92	20.91	+0.34	10	4133
09:45:48	20.92	20.94	20.92	+0.35	107	4123
09:45:39	20.93	20.96	20.93	+0.36	205	4016
09:45:38	20.94	20.97	20.94	+0.37	1	3811
09:45:38	20.95	20.97	20.95	+0.38	7	3810
09:45:34	20.96	20.98	20.96	+0.39	89	3803
09:45:32	20.97	20.99	20.96	+0.39	12	3714
09:45:32	20.97	20.99	20.97	+0.40	3	3702
09:45:30	20.97	20.99	20.99	+0.42	3	3699
09:45:25	20.97	20.99	20.99	+0.42	1	3696
09:45:25	20.98	20.99	20.98	+0.41	5	3695
09:45:06	20.99	21.00	20.99	+0.42	7	3690
09:44:23	21.00	21.01	21.00	+0.43	1	3683
09:43:53	21.00	21.02	21.00	+0.43	1	3682
09:43:41	20.99	21.00	21.00	+0.43	24	3681
09:43:26	20.98	20.99	20.99	+0.42	20	3657
09:42:59	20.97	20.99	20.99	+0.42	1	3637
09:42:44	20.97	20.99	20.99	+0.42	1	3636
09:42:25	20.95	20.99	20.99	+0.42	5	3635
09:42:17	20.98	20.99	21.00	+0.43	2	3630
09:42:17	20.98	20.99	20.99	+0.42	8	3628
09:42:08	20.97	20.99	20.99	+0.42	1	3620
09:41:16	20.94	20.98	20.99	+0.42	9	3619
09:41:16	20.94	20.98	20.98	+0.41	2	3610
09:41:14	20.94	20.98	20.94	+0.37	5	3608
09:41:05	20.97	20.98	20.97	+0.40	1	3603
09:40:43	20.94	20.97	20.97	+0.40	1	3602
09:40:04	20.93	20.97	20.97	+0.40	15	3601
09:39:59	20.95	20.98	20.95	+0.38	5	3586
09:39:56	20.95	20.98	20.95	+0.38	1	3581
09:39:40	20.95	20.98	20.99	+0.42	1	3580
09:39:40	20.95	20.98	20.98	+0.41	1	3579
09:39:27	20.95	20.98	20.95	+0.38	59	3578
09:39:18	20.98	21.00	20.98	+0.41	73	3519
09:39:15	20.99	21.00	20.99	+0.42	160	3446
09:39:04	21.00	21.01	21.00	+0.43	12	3286
09:38:46	21.02	21.04	21.01	+0.44	1	3274
09:38:46	21.02	21.04	21.02	+0.45	1	3273
09:38:46	21.02	21.04	21.04	+0.47	2	3272
09:38:31	21.02	21.05	21.05	+0.48	1	3270
09:38:26	21.05	21.06	21.05	+0.48	1	3269
09:38:24	21.02	21.06	21.06	+0.49	6	3268
09:37:57	21.02	21.05	21.05	+0.48	1	3262
09:37:36	21.02	21.04	21.05	+0.48	7	3261
09:37:36	21.02	21.04	21.04	+0.47	3	3254
09:37:17	21.05	21.09	21.09	+0.52	10	3251
09:37:13	21.06	21.09	21.09	+0.52	4	3241
09:37:09	21.06	21.09	21.09	+0.52	3	3237
09:36:54	21.08	21.10	21.10	+0.53	1	3234
09:36:46	21.07	21.08	21.08	+0.51	6	3233
09:36:46	21.09	21.10	21.08	+0.51	3	3227
09:36:46	21.09	21.10	21.09	+0.52	1	3224
09:36:35	21.09	21.10	21.09	+0.52	3	3223
09:36:32	21.09	21.10	21.10	+0.53	10	3220
09:36:21	21.09	21.10	21.10	+0.53	1	3210
09:36:14	21.08	21.09	21.09	+0.52	7	3209
09:36:07	21.08	21.09	21.09	+0.52	3	3202
09:36:05	21.08	21.09	21.09	+0.52	1	3199
09:36:01	21.08	21.09	21.09	+0.52	2	3198
09:35:58	21.08	21.09	21.09	+0.52	2	3196
09:35:34	21.08	21.09	21.09	+0.52	1	3194
09:35:33	21.08	21.09	21.08	+0.51	2	3193
09:35:32	21.08	21.09	21.09	+0.52	3	3191
09:35:12	21.07	21.08	21.08	+0.51	2	3188
09:35:11	21.07	21.08	21.08	+0.51	1	3186
09:35:11	21.07	21.08	21.08	+0.51	1	3185
09:35:09	21.07	21.08	21.08	+0.51	1	3184
09:34:49	21.07	21.08	21.08	+0.51	1	3183
09:34:42	21.06	21.07	21.07	+0.50	3	3182
09:34:37	21.06	21.07	21.06	+0.49	1	3179
09:34:32	21.05	21.06	21.06	+0.49	1	3178
09:34:28	21.04	21.05	21.05	+0.48	61	3177
09:34:25	21.04	21.05	21.05	+0.48	10	3116
09:34:18	21.04	21.05	21.05	+0.48	5	3106
09:34:13	21.03	21.04	21.04	+0.47	14	3101
09:34:12	21.03	21.04	21.03	+0.46	5	3087
09:33:55	21.02	21.03	21.03	+0.46	2	3082
09:33:48	21.01	21.02	21.02	+0.45	8	3080
09:33:44	21.01	21.02	21.01	+0.44	1	3072
09:33:29	21.01	21.02	21.02	+0.45	5	3071
09:33:10	21.01	21.02	21.02	+0.45	1	3066
09:32:54	21.01	21.02	21.02	+0.45	2	3065
09:32:43	21.01	21.02	21.01	+0.44	1	3063
09:32:41	21.01	21.02	21.01	+0.44	5	3062
09:32:38	21.01	21.02	21.01	+0.44	1	3057
09:32:36	21.01	21.02	21.01	+0.44	1	3056
09:32:31	21.01	21.02	21.01	+0.44	1	3055
09:32:28	21.01	21.02	21.01	+0.44	2	3054
09:32:26	21.01	21.02	21.01	+0.44	1	3052
09:32:25	21.01	21.02	21.01	+0.44	2	3051
09:32:22	21.00	21.02	21.00	+0.43	2	3049
09:32:12	20.99	21.00	21.00	+0.43	6	3047
09:32:12	20.99	21.00	21.00	+0.43	300	3041
09:31:57	20.97	20.98	20.98	+0.41	20	2741
09:31:48	20.99	21.00	21.00	+0.43	6	2721
09:31:24	20.99	21.00	21.00	+0.43	2	2715
09:31:22	20.99	21.00	21.00	+0.43	15	2713
09:31:16	20.97	21.00	21.00	+0.43	91	2698
09:31:16	20.97	20.99	20.99	+0.42	183	2607
09:31:16	20.96	20.98	20.98	+0.41	2	2424
09:31:14	20.94	20.97	20.97	+0.40	49	2422
09:31:14	20.94	20.96	20.96	+0.39	22	2373
09:31:14	20.94	20.95	20.95	+0.38	21	2351
09:31:11	20.94	20.95	20.94	+0.37	4	2330
09:31:10	20.94	20.95	20.94	+0.37	2	2326
09:30:55	20.94	20.95	20.95	+0.38	3	2324
09:30:41	20.93	20.95	20.95	+0.38	5	2321
09:30:08	20.93	20.95	20.95	+0.38	1	2316
09:30:02	20.93	20.94	20.94	+0.37	1	2315
09:30:01	20.93	20.94	20.94	+0.37	1	2314
09:29:57	20.92	20.94	20.94	+0.37	1	2313
09:29:46	20.92	20.93	20.93	+0.36	3	2312
09:29:40	20.92	20.93	20.92	+0.35	1	2309
09:29:34	20.92	20.93	20.92	+0.35	3	2308
09:28:48	20.92	20.93	20.92	+0.35	10	2305
09:28:02	20.92	20.93	20.93	+0.36	1	2295
09:27:17	20.92	20.94	20.94	+0.37	1	2294
09:27:03	20.92	20.94	20.94	+0.37	2	2293
09:26:39	20.93	20.95	20.93	+0.36	2	2291
09:26:38	20.93	20.95	20.95	+0.38	10	2289
09:26:36	20.94	20.95	20.94	+0.37	2	2279
09:26:30	20.92	20.93	20.93	+0.36	1	2277
09:26:19	20.91	20.94	20.94	+0.37	6	2276
09:26:19	20.91	20.92	20.92	+0.35	2	2270
09:26:06	20.92	20.94	20.92	+0.35	10	2268
09:25:38	20.91	20.92	20.92	+0.35	100	2258
09:25:36	20.90	20.92	20.92	+0.35	2	2158
09:25:33	20.90	20.91	20.92	+0.35	5	2156
09:25:33	20.90	20.91	20.91	+0.34	1	2151
09:25:26	20.91	20.92	20.91	+0.34	5	2150
09:25:08	20.91	20.92	20.92	+0.35	2	2145
09:25:01	20.91	20.92	20.91	+0.34	4	2143
09:24:46	20.91	20.92	20.92	+0.35	8	2139
09:24:35	20.91	20.92	20.92	+0.35	5	2131
09:24:16	20.91	20.92	20.92	+0.35	1	2126
09:24:12	20.91	20.92	20.92	+0.35	6	2125
09:24:07	20.91	20.92	20.92	+0.35	2	2119
09:23:57	20.91	20.92	20.92	+0.35	10	2117
09:23:35	20.91	20.92	20.92	+0.35	1	2107
09:23:29	20.91	20.92	20.92	+0.35	5	2106
09:23:14	20.91	20.94	20.94	+0.37	2	2101
09:23:06	20.91	20.92	20.94	+0.37	3	2099
09:23:06	20.91	20.92	20.92	+0.35	2	2096
09:23:01	20.90	20.92	20.92	+0.35	2	2094
09:22:42	20.90	20.92	20.92	+0.35	20	2092
09:22:42	20.91	20.92	20.91	+0.34	1	2072
09:22:41	20.91	20.92	20.92	+0.35	2	2071
09:22:41	20.91	20.92	20.92	+0.35	5	2069
09:22:25	20.90	20.93	20.93	+0.36	1	2064
09:22:13	20.92	20.93	20.92	+0.35	2	2063
09:22:05	20.91	20.92	20.91	+0.34	2	2061
09:22:03	20.92	20.94	20.92	+0.35	4	2059
09:21:41	20.92	20.94	20.92	+0.35	2	2055
09:21:39	20.92	20.94	20.92	+0.35	3	2053
09:21:33	20.92	20.95	20.92	+0.35	1	2050
09:21:29	20.92	20.93	20.95	+0.38	10	2049
09:21:29	20.92	20.93	20.93	+0.36	10	2039
09:21:27	20.92	20.95	20.92	+0.35	3	2029
09:21:15	20.93	20.95	20.92	+0.35	1	2026
09:21:15	20.93	20.95	20.93	+0.36	3	2025
09:20:59	20.93	20.95	20.95	+0.38	2	2022
09:20:41	20.93	20.97	20.97	+0.40	5	2020
09:20:33	20.93	20.97	20.93	+0.36	1	2015
09:20:31	20.93	20.98	20.98	+0.41	5	2014
09:20:27	20.93	20.98	20.98	+0.41	2	2009
09:20:23	20.95	20.98	20.95	+0.38	1	2007
09:20:22	20.95	20.98	20.98	+0.41	3	2006
09:20:19	20.97	20.98	20.98	+0.41	5	2003
09:20:18	20.97	20.98	20.98	+0.41	2	1998
09:20:16	20.97	20.99	20.97	+0.40	2	1996
09:20:16	20.98	20.99	20.98	+0.41	4	1994
09:20:10	20.98	20.99	20.98	+0.41	1	1990
09:20:02	20.98	20.99	20.99	+0.42	4	1989
09:20:01	20.98	20.99	20.98	+0.41	1	1985
09:20:00	20.98	20.99	20.98	+0.41	2	1984
09:19:43	20.98	20.99	20.98	+0.41	2	1982
09:19:41	20.98	20.99	20.99	+0.42	10	1980
09:19:27	20.96	20.98	20.98	+0.41	4	1970
09:19:12	20.95	20.96	20.96	+0.39	11	1966
09:19:03	20.93	20.97	20.97	+0.40	2	1955
09:18:42	20.96	20.97	20.96	+0.39	2	1953
09:18:41	20.96	20.97	20.97	+0.40	20	1951
09:18:29	20.96	20.98	20.98	+0.41	2	1931
09:18:27	20.96	20.98	20.98	+0.41	15	1929
09:18:27	20.97	20.98	20.97	+0.40	2	1914
09:18:06	20.97	20.98	20.98	+0.41	3	1912
09:17:36	20.96	20.98	20.99	+0.42	4	1909
09:17:36	20.96	20.98	20.98	+0.41	1	1905
09:17:35	20.96	20.98	20.96	+0.39	1	1904
09:17:34	20.96	20.97	20.97	+0.40	19	1903
09:17:31	20.95	20.96	20.96	+0.39	1	1884
09:17:20	20.95	20.96	20.96	+0.39	10	1883
09:17:19	20.95	20.96	20.96	+0.39	2	1873
09:17:10	20.95	20.96	20.96	+0.39	5	1871
09:17:04	20.95	20.96	20.96	+0.39	1	1866
09:16:57	20.95	20.97	20.97	+0.40	1	1865
09:16:50	20.96	20.97	20.96	+0.39	5	1864
09:16:41	20.95	20.96	20.96	+0.39	5	1859
09:16:32	20.95	20.96	20.95	+0.38	4	1854
09:16:32	20.94	20.95	20.95	+0.38	38	1850
09:16:28	20.93	20.95	20.93	+0.36	1	1812
09:16:22	20.93	20.94	20.94	+0.37	20	1811
09:16:20	20.93	20.94	20.94	+0.37	20	1791
09:16:15	20.93	20.94	20.93	+0.36	1	1771
09:16:15	20.93	20.94	20.93	+0.36	2	1770
09:16:13	20.93	20.94	20.93	+0.36	6	1768
09:16:12	20.93	20.94	20.93	+0.36	3	1762
09:16:01	20.91	20.92	20.92	+0.35	110	1759
09:16:01	20.91	20.92	20.91	+0.34	44	1649
09:15:52	20.88	20.90	20.90	+0.33	6	1605
09:15:46	20.89	20.90	20.89	+0.32	5	1599
09:15:36	20.90	20.92	20.89	+0.32	14	1594
09:15:36	20.90	20.92	20.90	+0.33	2	1580
09:15:34	20.89	20.90	20.90	+0.33	2	1578
09:15:28	20.89	20.90	20.91	+0.34	4	1576
09:15:28	20.89	20.90	20.90	+0.33	1	1572
09:15:21	20.90	20.91	20.90	+0.33	1	1571
09:15:20	20.90	20.92	20.90	+0.33	15	1570
09:15:13	20.90	20.92	20.92	+0.35	4	1555
09:15:03	20.91	20.92	20.92	+0.35	3	1551
09:14:58	20.91	20.92	20.91	+0.34	1	1548
09:14:52	20.90	20.92	20.90	+0.33	1	1547
09:14:46	20.90	20.92	20.92	+0.35	20	1546
09:14:45	20.91	20.92	20.90	+0.33	2	1526
09:14:45	20.91	20.92	20.91	+0.34	8	1524
09:14:38	20.93	20.94	20.93	+0.36	1	1516
09:14:28	20.91	20.92	20.92	+0.35	1	1515
09:14:26	20.92	20.94	20.92	+0.35	1	1514
09:14:20	20.93	20.95	20.93	+0.36	5	1513
09:14:01	20.94	20.95	20.94	+0.37	1	1508
09:13:59	20.94	20.95	20.94	+0.37	1	1507
09:13:56	20.94	20.95	20.94	+0.37	1	1506
09:13:54	20.94	20.95	20.94	+0.37	10	1505
09:13:46	20.93	20.95	20.95	+0.38	3	1495
09:12:53	20.93	20.94	20.95	+0.38	11	1492
09:12:53	20.93	20.94	20.94	+0.37	2	1481
09:12:29	20.95	20.96	20.95	+0.38	3	1479
09:12:20	20.95	20.96	20.95	+0.38	2	1476
09:12:16	20.93	20.95	20.95	+0.38	5	1474
09:11:55	20.93	20.96	20.96	+0.39	8	1469
09:11:46	20.95	20.96	20.95	+0.38	2	1461
09:11:38	20.95	20.96	20.96	+0.39	2	1459
09:11:33	20.96	20.97	20.96	+0.39	1	1457
09:11:28	20.97	20.99	20.97	+0.40	2	1456
09:11:25	20.97	20.98	20.99	+0.42	4	1454
09:11:25	20.97	20.98	20.98	+0.41	6	1450
09:11:15	20.97	20.98	20.98	+0.41	10	1444
09:11:01	20.95	20.97	20.97	+0.40	3	1434
09:11:01	20.95	20.97	20.97	+0.40	2	1431
09:10:37	20.95	20.97	20.98	+0.41	4	1429
09:10:37	20.95	20.97	20.97	+0.40	4	1425
09:10:24	20.95	20.98	20.95	+0.38	4	1421
09:10:23	20.95	20.98	20.98	+0.41	5	1417
09:10:17	20.95	20.97	20.97	+0.40	1	1412
09:10:13	20.97	20.98	20.97	+0.40	5	1411
09:10:07	20.98	20.99	20.98	+0.41	2	1406
09:09:52	20.99	21.00	20.99	+0.42	2	1404
09:09:52	20.99	21.00	20.99	+0.42	1	1402
09:09:46	20.99	21.00	21.00	+0.43	7	1401
09:09:39	20.97	20.99	20.99	+0.42	2	1394
09:09:35	20.97	20.99	20.99	+0.42	1	1392
09:09:11	20.97	20.98	20.99	+0.42	5	1391
09:09:11	20.97	20.98	20.98	+0.41	10	1386
09:09:02	20.96	20.97	20.97	+0.40	2	1376
09:08:43	20.98	20.99	20.98	+0.41	13	1374
09:08:43	20.97	20.98	20.98	+0.41	7	1361
09:08:41	20.98	20.99	20.98	+0.41	7	1354
09:08:29	20.98	20.99	20.99	+0.42	15	1347
09:08:27	20.98	21.00	20.98	+0.41	1	1332
09:08:26	20.98	21.00	21.00	+0.43	13	1331
09:08:22	20.99	21.00	20.98	+0.41	4	1318
09:08:22	20.99	21.00	20.99	+0.42	1	1314
09:08:15	20.98	20.99	20.99	+0.42	1	1313
09:08:14	20.98	20.99	20.99	+0.42	1	1312
09:07:59	20.97	20.99	20.99	+0.42	77	1311
09:07:53	20.98	20.99	20.98	+0.41	1	1234
09:07:52	20.97	20.98	20.98	+0.41	15	1233
09:07:51	20.96	20.97	20.98	+0.41	7	1218
09:07:51	20.96	20.97	20.97	+0.40	8	1211
09:07:40	20.96	20.97	20.96	+0.39	2	1203
09:07:36	20.96	20.97	20.96	+0.39	2	1201
09:07:35	20.91	20.96	20.96	+0.39	14	1199
09:07:21	20.91	20.95	20.96	+0.39	16	1185
09:07:21	20.91	20.95	20.95	+0.38	9	1169
09:07:21	20.91	20.95	20.91	+0.34	1	1160
09:07:20	20.91	20.93	20.93	+0.36	2	1159
09:07:11	20.91	20.96	20.91	+0.34	2	1157
09:06:45	20.91	20.96	20.91	+0.34	5	1155
09:06:36	20.91	20.95	20.95	+0.38	1	1150
09:06:27	20.90	20.92	20.96	+0.39	7	1149
09:06:27	20.90	20.92	20.95	+0.38	13	1142
09:06:27	20.90	20.92	20.94	+0.37	3	1129
09:06:27	20.90	20.92	20.92	+0.35	7	1126
09:06:27	20.90	20.91	20.91	+0.34	1	1119
09:06:18	20.90	20.91	20.91	+0.34	70	1118
09:06:03	20.91	20.94	20.91	+0.34	10	1048
09:06:01	20.92	20.94	20.91	+0.34	36	1038
09:06:01	20.92	20.94	20.92	+0.35	1	1002
09:05:43	20.90	20.95	20.90	+0.33	10	1001
09:05:42	20.90	20.95	20.90	+0.33	6	991
09:05:34	20.90	20.92	20.92	+0.35	4	985
09:05:33	20.90	20.94	20.94	+0.37	2	981
09:05:28	20.90	20.92	20.92	+0.35	3	979
09:05:27	20.90	20.93	20.93	+0.36	4	976
09:05:21	20.88	20.91	20.93	+0.36	48	972
09:05:21	20.88	20.91	20.92	+0.35	1	924
09:05:21	20.88	20.91	20.91	+0.34	1	923
09:05:18	20.89	20.90	20.90	+0.33	20	922
09:05:13	20.90	20.92	20.90	+0.33	5	902
09:05:10	20.90	20.92	20.92	+0.35	58	897
09:05:03	20.90	20.91	20.91	+0.34	1	839
09:05:02	20.90	20.92	20.90	+0.33	1	838
09:05:01	20.90	20.91	20.91	+0.34	3	837
09:04:58	20.88	20.90	20.90	+0.33	198	834
09:04:57	20.88	20.89	20.89	+0.32	1	636
09:04:52	20.86	20.87	20.87	+0.30	2	635
09:04:45	20.86	20.88	20.88	+0.31	123	633
09:04:41	20.86	20.87	20.87	+0.30	2	510
09:04:40	20.86	20.88	20.88	+0.31	5	508
09:04:36	20.86	20.87	20.87	+0.30	1	503
09:04:26	20.85	20.87	20.87	+0.30	6	502
09:04:26	20.85	20.87	20.87	+0.30	1	496
09:04:23	20.85	20.86	20.86	+0.29	1	495
09:04:23	20.85	20.87	20.87	+0.30	1	494
09:04:09	20.85	20.88	20.88	+0.31	3	493
09:04:08	20.87	20.88	20.87	+0.30	2	490
09:03:58	20.85	20.87	20.87	+0.30	1	488
09:03:44	20.85	20.87	20.88	+0.31	49	487
09:03:44	20.85	20.87	20.87	+0.30	1	438
09:03:41	20.87	20.88	20.87	+0.30	1	437
09:03:36	20.86	20.88	20.88	+0.31	4	436
09:03:32	20.86	20.88	20.86	+0.29	50	432
09:03:32	20.86	20.88	20.88	+0.31	1	382
09:03:31	20.86	20.88	20.88	+0.31	1	381
09:03:22	20.88	20.92	20.88	+0.31	2	380
09:03:05	20.88	20.92	20.92	+0.35	25	378
09:03:03	20.87	20.90	20.90	+0.33	80	353
09:02:57	20.87	20.88	20.88	+0.31	3	273
09:02:56	20.86	20.88	20.88	+0.31	88	270
09:02:55	20.86	20.87	20.87	+0.30	1	182
09:02:50	20.86	20.87	20.86	+0.29	1	181
09:02:44	20.86	20.88	20.88	+0.31	1	180
09:02:39	20.86	20.87	20.88	+0.31	4	179
09:02:39	20.86	20.87	20.87	+0.30	1	175
09:02:37	20.86	20.87	20.86	+0.29	1	174
09:02:19	20.86	20.88	20.88	+0.31	5	173
09:02:13	20.86	20.90	20.90	+0.33	1	168
09:02:12	20.87	20.90	20.90	+0.33	1	167
09:02:05	20.88	20.90	20.88	+0.31	102	166
09:02:05	--	--	20.90	+0.33	64	64

　

其他人也逛...

POCO X8 Pro Max 12G/512G

PChome 購物儲值1,000元

羅技 MX Master 4 無線滑鼠

Razer DeathAdder Essential Blackpink Edition 聯名款蝰蛇標準版電競滑鼠

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

App Store Card $ 6000 - 數位序號

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Razer ORNATA V3 TENKEYLESS Blackpink Edition聯名款雨林狼蛛電競鍵盤(英文)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

金士頓 Kingston KC3000 2TB PCIe 4.0 NVMe M.2 SSD (SKC3000D/2048G)

小米 REDMI Buds 8 Active 藍牙耳機

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

麥當勞豬肉滿福堡好禮即享券

首次碳費總收入近50億　半導體...

遠傳股價寫歷史新高　首登百元關卡

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧台化與日商合作打入半導體供應...
‧SpaceX擬將IPO定價每股135美元...
‧【盤前焦點】美股收高台積電ADR...

加密貨幣

比特幣BTC	67034.69	-4,286.34	-6.01%
以太幣ETH	1875.10	-128.16	-6.40%
瑞波幣XRP	1.24	-0.05	-4.24%
比特幣現金BCH	250.81	-42.34	-14.44%
萊特幣LTC	48.42	-2.30	-4.54%
卡達幣ADA	0.216629	-0.01	-6.04%
波場幣TRX	0.332865	-0.01	-3.01%
恆星幣XLM	0.230959	-0.01	-4.60%

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。