最新[公告] 第一金:公告本公司113年第三季合併財務報告董事會召開日期熱門[公告] 華凌:公告本公司董事會通過113年度第三季合併財務報告

更新報價

富邦NASDAQ (00662) ETF 上市

87.80 ▼-0.15 -0.17% 5.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.15	6,068	87.80	125	87.85	466	87.95	88.00	87.75	87.95

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	87.80	87.85	87.80	-0.15	74	6068
13:24:29	87.80	87.85	87.80	-0.15	15	5994
13:23:43	87.80	87.85	87.80	-0.15	1	5979
13:23:40	87.80	87.85	87.85	-0.10	1	5978
13:23:28	87.80	87.85	87.80	-0.15	10	5977
13:23:25	87.80	87.85	87.85	-0.10	2	5967
13:23:00	87.80	87.85	87.85	-0.10	1	5965
13:20:25	87.80	87.85	87.80	-0.15	1	5964
13:20:18	87.80	87.85	87.85	-0.10	1	5963
13:20:00	87.80	87.85	87.85	-0.10	1	5962
13:19:29	87.80	87.85	87.85	-0.10	1	5961
13:19:23	87.80	87.85	87.80	-0.15	10	5960
13:19:21	87.80	87.85	87.80	-0.15	3	5950
13:19:15	87.80	87.85	87.80	-0.15	5	5947
13:17:22	87.80	87.85	87.80	-0.15	1	5942
13:16:41	87.80	87.85	87.85	-0.10	3	5941
13:16:00	87.80	87.85	87.85	-0.10	5	5938
13:15:35	87.85	87.90	87.85	-0.10	69	5933
13:15:15	87.85	87.90	87.85	-0.10	10	5864
13:14:27	87.85	87.90	87.90	-0.05	1	5854
13:13:49	87.90	87.95	87.90	-0.05	340	5853
13:13:13	87.90	88.00	87.90	-0.05	1	5513
13:13:12	87.90	88.00	88.00	+0.05	5	5512
13:12:50	87.95	88.00	87.95	0	132	5507
13:12:50	87.90	87.95	87.95	0	50	5375
13:12:39	87.90	87.95	87.95	0	5	5325
13:12:33	87.90	87.95	87.95	0	5	5320
13:12:16	87.95	88.00	87.95	0	102	5315
13:12:03	87.95	88.00	88.00	+0.05	10	5213
13:11:39	87.95	88.00	88.00	+0.05	1	5203
13:11:07	87.95	88.00	87.95	0	10	5202
13:10:56	87.95	88.00	87.95	0	1	5192
13:08:25	87.95	88.00	87.95	0	100	5191
13:08:21	87.90	87.95	87.95	0	265	5091
13:07:01	87.90	87.95	87.90	-0.05	10	4826
13:06:57	87.90	87.95	87.95	0	200	4816
13:06:37	87.90	87.95	87.95	0	1	4616
13:02:53	87.90	87.95	87.90	-0.05	10	4615
13:00:53	87.90	87.95	87.90	-0.05	1	4605
12:59:00	87.90	87.95	87.90	-0.05	3	4604
12:58:48	87.90	87.95	87.90	-0.05	10	4601
12:58:39	87.90	87.95	87.90	-0.05	1	4591
12:57:00	87.90	87.95	87.90	-0.05	3	4590
12:55:00	87.90	87.95	87.90	-0.05	3	4587
12:54:40	87.90	87.95	87.90	-0.05	10	4584
12:53:40	87.90	87.95	87.90	-0.05	50	4574
12:53:02	87.90	87.95	87.90	-0.05	9	4524
12:53:00	87.90	87.95	87.90	-0.05	3	4515
12:52:58	87.90	87.95	87.90	-0.05	100	4512
12:52:38	87.90	87.95	87.90	-0.05	100	4412
12:52:02	87.90	87.95	87.90	-0.05	50	4312
12:51:49	87.90	87.95	87.95	0	3	4262
12:51:47	87.90	87.95	87.90	-0.05	100	4259
12:51:10	87.90	87.95	87.95	0	1	4159
12:51:00	87.90	87.95	87.90	-0.05	3	4158
12:50:32	87.90	87.95	87.90	-0.05	10	4155
12:49:00	87.90	87.95	87.90	-0.05	3	4145
12:47:29	87.90	87.95	87.95	0	1	4142
12:47:00	87.90	87.95	87.90	-0.05	2	4141
12:46:25	87.90	87.95	87.90	-0.05	10	4139
12:45:13	87.90	87.95	87.95	0	10	4129
12:45:00	87.90	87.95	87.90	-0.05	3	4119
12:44:29	87.90	87.95	87.95	0	2	4116
12:44:20	87.90	87.95	87.90	-0.05	1	4114
12:43:00	87.90	87.95	87.90	-0.05	3	4113
12:42:19	87.90	87.95	87.90	-0.05	10	4110
12:42:08	87.90	87.95	87.95	0	1	4100
12:41:13	87.90	87.95	87.90	-0.05	1	4099
12:41:00	87.90	87.95	87.90	-0.05	3	4098
12:40:08	87.90	87.95	87.90	-0.05	250	4095
12:39:27	87.90	87.95	87.90	-0.05	1	3845
12:39:00	87.90	87.95	87.90	-0.05	3	3844
12:38:12	87.90	87.95	87.90	-0.05	10	3841
12:37:26	87.90	87.95	87.90	-0.05	2	3831
12:37:00	87.90	87.95	87.90	-0.05	3	3829
12:36:13	87.90	87.95	87.95	0	1	3826
12:36:13	87.90	87.95	87.90	-0.05	2	3825
12:35:00	87.90	87.95	87.90	-0.05	2	3823
12:34:05	87.90	87.95	87.90	-0.05	10	3821
12:33:00	87.90	87.95	87.90	-0.05	3	3811
12:32:35	87.90	87.95	87.95	0	3	3808
12:31:31	87.90	87.95	87.95	0	1	3805
12:31:00	87.90	87.95	87.90	-0.05	3	3804
12:30:53	87.90	87.95	87.90	-0.05	1	3801
12:30:13	87.90	87.95	87.95	0	1	3800
12:30:02	87.90	87.95	87.95	0	1	3799
12:29:57	87.90	87.95	87.90	-0.05	10	3798
12:29:09	87.90	87.95	87.90	-0.05	6	3788
12:29:00	87.90	87.95	87.90	-0.05	3	3782
12:28:06	87.90	87.95	87.95	0	1	3779
12:27:00	87.90	87.95	87.90	-0.05	3	3778
12:26:29	87.90	87.95	87.95	0	10	3775
12:26:19	87.90	87.95	87.90	-0.05	4	3765
12:26:08	87.90	87.95	87.90	-0.05	1	3761
12:26:06	87.90	87.95	87.90	-0.05	1	3760
12:25:50	87.90	87.95	87.90	-0.05	10	3759
12:25:00	87.90	87.95	87.90	-0.05	3	3749
12:23:00	87.90	87.95	87.90	-0.05	3	3746
12:21:43	87.90	87.95	87.90	-0.05	10	3743
12:21:00	87.90	87.95	87.90	-0.05	2	3733
12:19:32	87.90	87.95	87.95	0	1	3731
12:19:00	87.90	87.95	87.90	-0.05	3	3730
12:17:36	87.90	87.95	87.90	-0.05	10	3727
12:17:23	87.90	87.95	87.95	0	1	3717
12:17:00	87.90	87.95	87.90	-0.05	3	3716
12:15:00	87.90	87.95	87.90	-0.05	3	3713
12:14:22	87.90	87.95	87.95	0	1	3710
12:13:30	87.90	87.95	87.90	-0.05	10	3709
12:13:00	87.90	87.95	87.90	-0.05	3	3699
12:11:55	87.85	87.90	87.90	-0.05	326	3696
12:11:42	87.90	87.95	87.90	-0.05	74	3370
12:11:42	87.90	87.95	87.90	-0.05	150	3296
12:11:00	87.90	87.95	87.90	-0.05	3	3146
12:09:22	87.90	87.95	87.90	-0.05	10	3143
12:09:04	87.90	87.95	87.90	-0.05	150	3133
12:09:04	87.90	87.95	87.95	0	1	2983
12:09:00	87.90	87.95	87.90	-0.05	2	2982
12:08:00	87.85	87.90	87.90	-0.05	212	2980
12:07:00	87.85	87.90	87.85	-0.10	3	2768
12:06:25	87.85	87.90	87.90	-0.05	1	2765
12:05:00	87.85	87.90	87.85	-0.10	3	2764
12:04:54	87.85	87.90	87.90	-0.05	5	2761
12:04:28	87.85	87.90	87.90	-0.05	2	2756
12:03:00	87.85	87.90	87.85	-0.10	3	2754
12:01:00	87.85	87.90	87.85	-0.10	3	2751
12:00:19	87.85	87.95	87.95	0	5	2748
12:00:00	87.85	87.95	87.95	0	1	2743
11:59:53	87.85	87.95	87.95	0	1	2742
11:59:35	87.85	87.95	87.95	0	1	2741
11:59:17	87.85	87.95	87.95	0	1	2740
11:59:00	87.85	87.95	87.95	0	1	2739
11:59:00	87.90	87.95	87.85	-0.10	2	2738
11:59:00	87.90	87.95	87.90	-0.05	1	2736
11:58:42	87.90	87.95	87.95	0	1	2735
11:58:37	87.90	87.95	87.95	0	1	2734
11:58:24	87.90	87.95	87.95	0	1	2733
11:58:07	87.85	87.95	87.95	0	1	2732
11:57:49	87.85	87.95	87.95	0	1	2731
11:57:31	87.85	87.90	87.90	-0.05	1	2730
11:57:14	87.85	87.90	87.90	-0.05	1	2729
11:57:00	87.85	87.90	87.85	-0.10	3	2728
11:56:56	87.85	87.90	87.90	-0.05	1	2725
11:56:38	87.85	87.90	87.90	-0.05	1	2724
11:56:21	87.85	87.90	87.90	-0.05	1	2723
11:56:03	87.85	87.90	87.90	-0.05	1	2722
11:55:45	87.85	87.90	87.90	-0.05	1	2721
11:55:28	87.85	87.90	87.90	-0.05	1	2720
11:55:10	87.85	87.90	87.90	-0.05	1	2719
11:55:00	87.85	87.90	87.85	-0.10	2	2718
11:54:52	87.85	87.90	87.90	-0.05	1	2716
11:54:35	87.85	87.90	87.90	-0.05	1	2715
11:54:17	87.85	87.90	87.90	-0.05	1	2714
11:53:59	87.85	87.90	87.90	-0.05	1	2713
11:53:42	87.85	87.90	87.90	-0.05	1	2712
11:53:24	87.85	87.90	87.90	-0.05	1	2711
11:53:06	87.85	87.90	87.90	-0.05	1	2710
11:53:00	87.85	87.90	87.85	-0.10	3	2709
11:52:49	87.85	87.90	87.90	-0.05	1	2706
11:52:31	87.85	87.90	87.90	-0.05	1	2705
11:52:13	87.85	87.90	87.90	-0.05	1	2704
11:51:56	87.85	87.90	87.90	-0.05	1	2703
11:51:38	87.85	87.95	87.95	0	1	2702
11:51:20	87.85	87.95	87.95	0	1	2701
11:51:03	87.85	87.95	87.95	0	1	2700
11:51:00	87.85	87.95	87.85	-0.10	3	2699
11:50:45	87.85	87.95	87.95	0	1	2696
11:50:27	87.85	87.95	87.95	0	1	2695
11:50:10	87.85	87.95	87.95	0	1	2694
11:49:52	87.85	87.95	87.95	0	1	2693
11:49:49	87.85	87.95	87.95	0	30	2692
11:49:34	87.85	88.00	88.00	+0.05	1	2662
11:49:17	87.85	87.95	87.95	0	1	2661
11:49:00	87.85	87.95	87.85	-0.10	3	2660
11:48:59	87.85	87.95	87.95	0	1	2657
11:48:47	87.85	87.95	87.85	-0.10	10	2656
11:48:41	87.85	87.95	87.95	0	1	2646
11:48:24	87.85	87.95	87.95	0	5	2645
11:48:24	87.85	87.95	87.95	0	1	2640
11:48:09	87.85	87.95	87.95	0	1	2639
11:48:06	87.85	87.95	87.95	0	1	2638
11:47:48	87.85	87.95	87.95	0	1	2637
11:47:31	87.85	87.95	87.95	0	1	2636
11:47:13	87.85	87.95	87.95	0	1	2635
11:47:00	87.85	87.95	87.85	-0.10	3	2634
11:46:55	87.85	87.95	87.95	0	1	2631
11:46:38	87.85	87.95	87.95	0	1	2630
11:46:36	87.85	87.95	87.95	0	1	2629
11:46:20	87.85	87.95	87.95	0	1	2628
11:46:02	87.85	87.95	87.95	0	1	2627
11:45:45	87.85	87.95	87.95	0	1	2626
11:45:27	87.85	87.95	87.95	0	1	2625
11:45:09	87.85	87.95	87.95	0	1	2624
11:45:00	87.85	87.95	87.85	-0.10	3	2623
11:44:52	87.85	87.95	87.95	0	1	2620
11:44:41	87.85	87.95	87.85	-0.10	10	2619
11:44:34	87.85	87.95	87.95	0	1	2609
11:44:16	87.85	87.95	87.95	0	1	2608
11:43:59	87.85	87.95	87.95	0	1	2607
11:43:41	87.85	87.95	87.95	0	1	2606
11:43:23	87.85	87.95	87.95	0	1	2605
11:43:06	87.85	87.95	87.95	0	1	2604
11:43:00	87.85	87.95	87.85	-0.10	2	2603
11:42:48	87.85	87.95	87.95	0	1	2601
11:42:30	87.85	87.95	87.95	0	1	2600
11:42:13	87.85	87.95	87.95	0	1	2599
11:41:55	87.85	87.95	87.95	0	1	2598
11:41:37	87.85	87.95	87.95	0	1	2597
11:41:20	87.85	87.95	87.95	0	1	2596
11:41:02	87.85	87.95	87.95	0	1	2595
11:41:00	87.85	87.95	87.85	-0.10	3	2594
11:40:55	87.85	87.95	87.95	0	2	2591
11:40:44	87.85	87.95	87.95	0	1	2589
11:40:34	87.90	87.95	87.85	-0.10	9	2588
11:40:34	87.90	87.95	87.90	-0.05	1	2579
11:40:27	87.90	87.95	87.95	0	1	2578
11:40:09	87.90	87.95	87.95	0	1	2577
11:39:51	87.90	87.95	87.95	0	1	2576
11:39:34	87.85	87.95	87.95	0	1	2575
11:39:16	87.85	87.95	87.95	0	1	2574
11:39:13	87.85	87.95	87.95	0	2	2573
11:39:00	87.90	87.95	87.85	-0.10	1	2571
11:39:00	87.90	87.95	87.90	-0.05	2	2570
11:38:58	87.90	87.95	87.95	0	1	2568
11:38:41	87.90	87.95	87.95	0	1	2567
11:38:23	87.90	87.95	87.95	0	1	2566
11:38:05	87.90	87.95	87.95	0	1	2565
11:37:48	87.90	87.95	87.95	0	1	2564
11:37:42	87.85	87.95	87.95	0	1	2563
11:37:30	87.85	87.95	87.95	0	1	2562
11:37:12	87.85	87.95	87.95	0	1	2561
11:37:00	87.85	87.95	87.85	-0.10	3	2560
11:36:55	87.85	87.95	87.95	0	1	2557
11:36:37	87.85	87.95	87.95	0	1	2556
11:36:28	87.85	87.95	87.85	-0.10	10	2555
11:36:19	87.85	88.00	88.00	+0.05	1	2545
11:36:02	87.85	88.00	88.00	+0.05	1	2544
11:35:44	87.85	88.00	88.00	+0.05	1	2543
11:35:26	87.85	88.00	88.00	+0.05	1	2542
11:35:09	87.85	88.00	88.00	+0.05	1	2541
11:35:00	87.85	88.00	87.85	-0.10	3	2540
11:34:51	87.85	88.00	88.00	+0.05	1	2537
11:34:33	87.85	88.00	88.00	+0.05	1	2536
11:34:16	87.85	88.00	88.00	+0.05	1	2535
11:33:58	87.85	88.00	88.00	+0.05	1	2534
11:33:40	87.85	88.00	88.00	+0.05	1	2533
11:33:23	87.85	88.00	88.00	+0.05	1	2532
11:33:05	87.85	88.00	88.00	+0.05	1	2531
11:33:00	87.85	88.00	87.85	-0.10	3	2530
11:32:47	87.85	88.00	88.00	+0.05	1	2527
11:32:30	87.85	88.00	88.00	+0.05	1	2526
11:32:20	87.95	88.00	87.85	-0.10	7	2525
11:32:20	87.95	88.00	87.95	0	3	2518
11:32:12	87.95	88.00	88.00	+0.05	1	2515
11:32:03	87.95	88.00	87.95	0	5	2514
11:31:54	87.95	88.00	88.00	+0.05	1	2509
11:31:37	87.95	88.00	88.00	+0.05	1	2508
11:31:19	87.95	88.00	88.00	+0.05	1	2507
11:31:01	87.95	88.00	88.00	+0.05	1	2506
11:31:00	87.95	88.00	87.95	0	2	2505
11:30:45	87.95	88.00	88.00	+0.05	1	2503
11:30:45	87.95	88.00	88.00	+0.05	5	2502
11:30:44	87.95	88.00	88.00	+0.05	1	2497
11:30:26	87.95	88.00	88.00	+0.05	1	2496
11:30:08	87.95	88.00	88.00	+0.05	1	2495
11:29:51	87.95	88.00	88.00	+0.05	1	2494
11:29:33	87.95	88.00	88.00	+0.05	1	2493
11:29:15	87.95	88.00	88.00	+0.05	1	2492
11:29:00	87.95	88.00	87.95	0	3	2491
11:28:59	87.85	87.95	87.95	0	4	2488
11:28:58	87.85	87.95	87.95	0	1	2484
11:28:40	87.85	87.95	87.95	0	1	2483
11:28:22	87.85	87.95	87.95	0	1	2482
11:28:05	87.85	87.95	87.95	0	1	2481
11:27:47	87.85	87.95	87.95	0	1	2480
11:27:29	87.85	87.95	87.95	0	1	2479
11:27:14	87.85	87.95	87.95	0	1	2478
11:27:12	87.85	87.95	87.95	0	1	2477
11:27:00	87.85	87.95	87.85	-0.10	3	2476
11:26:54	87.85	87.95	87.95	0	1	2473
11:26:36	87.85	87.95	87.95	0	1	2472
11:26:19	87.85	87.95	87.95	0	1	2471
11:26:01	87.85	87.95	87.95	0	1	2470
11:25:43	87.85	87.95	87.95	0	1	2469
11:25:26	87.85	87.95	87.95	0	1	2468
11:25:08	87.85	87.95	87.95	0	1	2467
11:25:00	87.90	87.95	87.85	-0.10	2	2466
11:25:00	87.90	87.95	87.90	-0.05	1	2464
11:24:50	87.90	87.95	87.95	0	1	2463
11:24:33	87.90	87.95	87.95	0	1	2462
11:24:15	87.90	87.95	87.95	0	1	2461
11:23:57	87.85	88.00	88.00	+0.05	1	2460
11:23:41	87.85	88.00	88.00	+0.05	1	2459
11:23:40	87.85	88.00	88.00	+0.05	1	2458
11:23:22	87.85	88.00	88.00	+0.05	1	2457
11:23:04	87.85	88.00	88.00	+0.05	1	2456
11:23:00	87.90	88.00	87.85	-0.10	2	2455
11:23:00	87.90	88.00	87.90	-0.05	1	2453
11:22:47	87.85	88.00	88.00	+0.05	1	2452
11:22:29	87.85	88.00	88.00	+0.05	1	2451
11:22:11	87.85	87.95	87.95	0	1	2450
11:21:54	87.85	87.95	87.95	0	1	2449
11:21:36	87.85	87.95	87.95	0	1	2448
11:21:18	87.85	87.95	87.95	0	1	2447
11:21:09	87.85	87.95	87.85	-0.10	4	2446
11:21:01	87.85	87.95	87.95	0	1	2442
11:21:00	87.85	87.95	87.85	-0.10	3	2441
11:20:43	87.85	87.95	87.95	0	1	2438
11:20:29	87.85	87.95	87.95	0	1	2437
11:20:25	87.85	87.95	87.95	0	1	2436
11:20:07	87.85	87.95	87.95	0	1	2435
11:19:59	87.85	87.95	87.85	-0.10	10	2434
11:19:50	87.85	87.95	87.95	0	1	2424
11:19:32	87.85	87.95	87.95	0	1	2423
11:19:14	87.85	87.95	87.95	0	1	2422
11:19:00	87.90	87.95	87.85	-0.10	1	2421
11:19:00	87.90	87.95	87.90	-0.05	2	2420
11:18:57	87.90	87.95	87.95	0	1	2418
11:18:50	87.90	87.95	87.95	0	1	2417
11:18:39	87.90	87.95	87.95	0	1	2416
11:18:21	87.90	87.95	87.95	0	1	2415
11:18:04	87.90	87.95	87.95	0	1	2414
11:17:46	87.90	87.95	87.95	0	1	2413
11:17:28	87.85	87.95	87.95	0	1	2412
11:17:11	87.85	87.95	87.95	0	1	2411
11:17:00	87.85	87.95	87.85	-0.10	2	2410
11:16:53	87.85	87.95	87.95	0	1	2408
11:16:47	87.85	87.95	87.95	0	1	2407
11:16:35	87.85	87.95	87.95	0	1	2406
11:16:18	87.85	87.95	87.95	0	1	2405
11:16:00	87.85	87.95	87.95	0	1	2404
11:15:52	87.85	87.95	87.85	-0.10	10	2403
11:15:42	87.85	87.95	87.95	0	1	2393
11:15:25	87.85	87.95	87.95	0	1	2392
11:15:07	87.85	88.00	88.00	+0.05	1	2391
11:15:03	87.85	87.95	87.95	0	2	2390
11:15:00	87.85	87.95	87.85	-0.10	3	2388
11:14:49	87.85	88.00	88.00	+0.05	1	2385
11:14:32	87.85	87.95	87.95	0	1	2384
11:14:14	87.85	88.00	88.00	+0.05	1	2383
11:13:56	87.85	88.00	88.00	+0.05	1	2382
11:13:39	87.85	88.00	88.00	+0.05	1	2381
11:13:21	87.85	88.00	88.00	+0.05	1	2380
11:13:03	87.85	88.00	88.00	+0.05	1	2379
11:13:00	87.85	88.00	87.85	-0.10	3	2378
11:12:46	87.85	88.00	88.00	+0.05	1	2375
11:12:28	87.85	88.00	88.00	+0.05	1	2374
11:12:10	87.85	88.00	88.00	+0.05	1	2373
11:12:01	87.85	88.00	88.00	+0.05	2	2372
11:11:53	87.85	88.00	88.00	+0.05	1	2370
11:11:45	87.85	88.00	87.85	-0.10	10	2369
11:11:35	87.85	88.00	88.00	+0.05	1	2359
11:11:17	87.85	88.00	88.00	+0.05	1	2358
11:11:00	87.85	88.00	87.85	-0.10	3	2357
11:11:00	87.85	88.00	88.00	+0.05	1	2354
11:10:42	87.85	88.00	88.00	+0.05	1	2353
11:10:24	87.85	88.00	88.00	+0.05	1	2352
11:10:07	87.85	88.00	88.00	+0.05	1	2351
11:09:49	87.85	88.00	88.00	+0.05	1	2350
11:09:31	87.85	87.95	87.95	0	1	2349
11:09:14	87.85	87.95	87.95	0	1	2348
11:09:00	87.90	87.95	87.90	-0.05	3	2347
11:08:56	87.90	87.95	87.95	0	1	2344
11:08:38	87.90	87.95	87.95	0	1	2343
11:08:21	87.85	87.95	87.95	0	1	2342
11:08:03	87.85	87.95	87.95	0	1	2341
11:07:45	87.85	87.95	87.95	0	1	2340
11:07:38	87.85	87.95	87.85	-0.10	10	2339
11:07:30	87.85	87.95	87.95	0	5	2329
11:07:28	87.85	87.95	87.95	0	1	2324
11:07:10	87.85	87.95	87.95	0	1	2323
11:07:00	87.85	87.95	87.85	-0.10	3	2322
11:06:52	87.85	87.95	87.95	0	1	2319
11:06:35	87.85	87.95	87.95	0	1	2318
11:06:19	87.85	87.95	87.95	0	1	2317
11:06:17	87.85	87.95	87.95	0	1	2316
11:05:59	87.85	87.95	87.95	0	1	2315
11:05:42	87.85	87.95	87.95	0	1	2314
11:05:24	87.85	87.95	87.95	0	1	2313
11:05:06	87.85	87.95	87.95	0	1	2312
11:05:00	87.90	87.95	87.90	-0.05	2	2311
11:04:49	87.90	87.95	87.95	0	1	2309
11:04:31	87.85	87.95	87.95	0	1	2308
11:04:13	87.85	87.95	87.95	0	1	2307
11:03:56	87.85	87.95	87.95	0	1	2306
11:03:38	87.85	87.95	87.95	0	1	2305
11:03:31	87.85	87.95	87.85	-0.10	10	2304
11:03:20	87.85	87.95	87.95	0	1	2294
11:03:03	87.85	87.95	87.95	0	1	2293
11:03:01	87.85	87.95	87.95	0	1	2292
11:03:00	87.85	87.95	87.85	-0.10	3	2291
11:02:49	87.85	87.95	87.95	0	1	2288
11:02:45	87.85	87.95	87.95	0	1	2287
11:02:31	87.85	87.95	87.95	0	5	2286
11:02:27	87.85	87.95	87.95	0	1	2281
11:02:10	87.85	87.95	87.95	0	1	2280
11:01:52	87.85	87.95	87.95	0	1	2279
11:01:34	87.80	87.95	87.95	0	1	2278
11:01:17	87.80	87.90	87.90	-0.05	1	2277
11:01:00	87.80	87.90	87.80	-0.15	3	2276
11:00:59	87.80	87.90	87.90	-0.05	1	2273
11:00:41	87.80	87.95	87.95	0	1	2272
11:00:24	87.80	87.95	87.95	0	1	2271
11:00:06	87.80	87.90	87.90	-0.05	1	2270
11:00:03	87.90	87.95	87.90	-0.05	3	2269
11:00:03	87.90	87.95	87.95	0	2	2266
11:00:00	87.80	87.90	87.90	-0.05	2	2264
10:59:48	87.80	87.90	87.90	-0.05	1	2262
10:59:31	87.85	87.90	87.90	-0.05	1	2261
10:59:23	87.85	87.90	87.85	-0.10	10	2260
10:59:13	87.85	87.90	87.90	-0.05	1	2250
10:59:00	87.85	87.90	87.85	-0.10	3	2249
10:58:55	87.85	87.90	87.90	-0.05	1	2246
10:58:38	87.85	87.90	87.90	-0.05	1	2245
10:58:20	87.80	87.90	87.90	-0.05	1	2244
10:58:02	87.80	87.90	87.90	-0.05	1	2243
10:57:45	87.80	87.90	87.90	-0.05	1	2242
10:57:27	87.80	87.90	87.90	-0.05	1	2241
10:57:09	87.80	87.90	87.90	-0.05	1	2240
10:57:00	87.80	87.90	87.80	-0.15	3	2239
10:56:52	87.80	87.90	87.90	-0.05	1	2236
10:56:34	87.80	87.90	87.90	-0.05	1	2235
10:56:20	87.80	87.90	87.90	-0.05	11	2234
10:56:16	87.80	87.90	87.90	-0.05	1	2223
10:55:59	87.80	87.90	87.90	-0.05	1	2222
10:55:51	87.80	87.90	87.90	-0.05	1	2221
10:55:41	87.80	87.90	87.90	-0.05	1	2220
10:55:23	87.80	87.90	87.90	-0.05	1	2219
10:55:17	87.80	87.90	87.80	-0.15	10	2218
10:55:06	87.80	87.90	87.90	-0.05	1	2208
10:55:00	87.80	87.90	87.80	-0.15	3	2207
10:54:48	87.80	87.90	87.90	-0.05	1	2204
10:54:30	87.80	87.90	87.90	-0.05	1	2203
10:54:23	87.75	87.80	87.80	-0.15	104	2202
10:54:13	87.75	87.80	87.80	-0.15	1	2098
10:53:55	87.75	87.80	87.80	-0.15	1	2097
10:53:37	87.75	87.80	87.80	-0.15	1	2096
10:53:20	87.75	87.80	87.80	-0.15	1	2095
10:53:07	87.75	87.80	87.80	-0.15	11	2094
10:53:02	87.75	87.80	87.80	-0.15	1	2083
10:53:00	87.75	87.80	87.75	-0.20	3	2082
10:52:44	87.75	87.80	87.80	-0.15	1	2079
10:52:27	87.75	87.80	87.80	-0.15	1	2078
10:52:14	87.75	87.80	87.80	-0.15	1	2077
10:52:09	87.75	87.80	87.80	-0.15	1	2076
10:52:05	87.75	87.80	87.80	-0.15	1	2075
10:51:51	87.75	87.80	87.80	-0.15	1	2074
10:51:34	87.75	87.80	87.80	-0.15	1	2073
10:51:16	87.75	87.80	87.80	-0.15	1	2072
10:51:11	87.75	87.80	87.75	-0.20	10	2071
10:51:04	87.75	87.80	87.80	-0.15	1	2061
10:51:00	87.75	87.80	87.75	-0.20	2	2060
10:50:58	87.75	87.80	87.80	-0.15	1	2058
10:50:41	87.75	87.80	87.80	-0.15	1	2057
10:50:23	87.75	87.80	87.80	-0.15	1	2056
10:50:05	87.75	87.80	87.80	-0.15	1	2055
10:49:48	87.75	87.80	87.80	-0.15	1	2054
10:49:30	87.75	87.80	87.80	-0.15	1	2053
10:49:12	87.75	87.80	87.80	-0.15	1	2052
10:49:00	87.75	87.80	87.75	-0.20	3	2051
10:48:55	87.75	87.80	87.80	-0.15	1	2048
10:48:37	87.75	87.80	87.80	-0.15	1	2047
10:48:19	87.75	87.80	87.80	-0.15	1	2046
10:48:02	87.75	87.80	87.80	-0.15	1	2045
10:47:44	87.75	87.80	87.80	-0.15	1	2044
10:47:26	87.75	87.80	87.80	-0.15	1	2043
10:47:09	87.75	87.80	87.80	-0.15	1	2042
10:47:04	87.75	87.80	87.75	-0.20	10	2041
10:47:02	87.75	87.80	87.80	-0.15	1	2031
10:47:00	87.75	87.80	87.75	-0.20	3	2030
10:46:51	87.75	87.80	87.80	-0.15	1	2027
10:46:39	87.75	87.80	87.80	-0.15	1	2026
10:46:33	87.75	87.80	87.80	-0.15	1	2025
10:46:16	87.75	87.80	87.80	-0.15	1	2024
10:45:58	87.75	87.80	87.80	-0.15	1	2023
10:45:40	87.75	87.80	87.80	-0.15	1	2022
10:45:24	87.75	87.80	87.80	-0.15	1	2021
10:45:24	87.75	87.80	87.80	-0.15	1	2020
10:45:23	87.75	87.80	87.80	-0.15	1	2019
10:45:05	87.75	87.80	87.80	-0.15	1	2018
10:45:03	87.75	87.80	87.80	-0.15	2	2017
10:45:03	87.75	87.80	87.80	-0.15	2	2015
10:45:03	87.75	87.80	87.80	-0.15	2	2013
10:45:00	87.75	87.80	87.75	-0.20	3	2011
10:44:47	87.75	87.80	87.80	-0.15	1	2008
10:44:30	87.75	87.80	87.80	-0.15	1	2007
10:44:12	87.75	87.80	87.80	-0.15	1	2006
10:43:54	87.75	87.80	87.80	-0.15	1	2005
10:43:39	87.80	87.85	87.80	-0.15	368	2004
10:43:37	87.80	87.85	87.85	-0.10	1	1636
10:43:19	87.80	87.90	87.90	-0.05	1	1635
10:43:01	87.80	87.90	87.90	-0.05	1	1634
10:43:00	87.80	87.90	87.80	-0.15	3	1633
10:42:56	87.80	87.90	87.80	-0.15	10	1630
10:42:44	87.80	87.90	87.90	-0.05	1	1620
10:42:26	87.80	87.90	87.90	-0.05	1	1619
10:42:08	87.80	87.90	87.90	-0.05	1	1618
10:41:51	87.80	87.90	87.90	-0.05	1	1617
10:41:33	87.80	87.90	87.90	-0.05	1	1616
10:41:15	87.80	87.90	87.90	-0.05	1	1615
10:41:00	87.85	87.90	87.80	-0.15	2	1614
10:41:00	87.85	87.90	87.85	-0.10	1	1612
10:40:57	87.85	87.90	87.90	-0.05	1	1611
10:40:42	87.80	87.85	87.85	-0.10	1	1610
10:40:40	87.80	87.85	87.85	-0.10	1	1609
10:40:22	87.80	87.85	87.85	-0.10	1	1608
10:40:04	87.80	87.90	87.90	-0.05	1	1607
10:39:47	87.80	87.90	87.90	-0.05	1	1606
10:39:29	87.80	87.90	87.90	-0.05	1	1605
10:39:11	87.80	87.90	87.90	-0.05	1	1604
10:39:00	87.80	87.90	87.80	-0.15	2	1603
10:38:54	87.80	87.90	87.90	-0.05	1	1601
10:38:49	87.85	87.90	87.80	-0.15	7	1600
10:38:49	87.85	87.90	87.85	-0.10	3	1593
10:38:36	87.85	87.90	87.90	-0.05	1	1590
10:38:18	87.80	87.90	87.90	-0.05	1	1589
10:38:01	87.80	87.85	87.85	-0.10	1	1588
10:37:43	87.80	87.85	87.85	-0.10	1	1587
10:37:25	87.80	87.85	87.85	-0.10	1	1586
10:37:08	87.80	87.85	87.85	-0.10	1	1585
10:37:00	87.80	87.85	87.80	-0.15	3	1584
10:36:50	87.80	87.85	87.85	-0.10	1	1581
10:36:32	87.80	87.85	87.85	-0.10	1	1580
10:36:30	87.80	87.85	87.85	-0.10	5	1579
10:36:15	87.80	87.85	87.85	-0.10	1	1574
10:35:57	87.80	87.85	87.85	-0.10	1	1573
10:35:39	87.80	87.85	87.85	-0.10	1	1572
10:35:22	87.80	87.85	87.85	-0.10	1	1571
10:35:04	87.80	87.85	87.85	-0.10	1	1570
10:35:00	87.80	87.85	87.80	-0.15	3	1569
10:34:56	87.80	87.85	87.85	-0.10	1	1566
10:34:46	87.80	87.85	87.85	-0.10	1	1565
10:34:41	87.80	87.85	87.80	-0.15	10	1564
10:34:40	87.80	87.85	87.85	-0.10	2	1554
10:34:29	87.80	87.85	87.85	-0.10	1	1552
10:34:11	87.80	87.85	87.85	-0.10	1	1551
10:33:53	87.80	87.90	87.90	-0.05	1	1550
10:33:36	87.80	87.85	87.85	-0.10	1	1549
10:33:18	87.80	87.85	87.85	-0.10	1	1548
10:33:00	87.80	87.85	87.80	-0.15	3	1547
10:33:00	87.80	87.85	87.85	-0.10	1	1544
10:32:43	87.80	87.85	87.85	-0.10	1	1543
10:32:25	87.80	87.90	87.90	-0.05	1	1542
10:32:07	87.80	87.90	87.90	-0.05	1	1541
10:31:50	87.80	87.90	87.90	-0.05	1	1540
10:31:32	87.80	87.90	87.90	-0.05	1	1539
10:31:14	87.85	87.90	87.90	-0.05	1	1538
10:31:10	87.85	87.90	87.85	-0.10	79	1537
10:31:00	87.85	87.90	87.85	-0.10	3	1458
10:30:57	87.85	87.90	87.90	-0.05	1	1455
10:30:39	87.85	87.90	87.90	-0.05	1	1454
10:30:38	87.85	87.90	87.85	-0.10	10	1453
10:30:21	87.85	87.90	87.90	-0.05	1	1443
10:30:04	87.85	87.90	87.90	-0.05	1	1442
10:30:03	87.85	87.90	87.90	-0.05	2	1441
10:29:46	87.85	87.90	87.90	-0.05	1	1439
10:29:28	87.85	87.90	87.90	-0.05	1	1438
10:29:11	87.85	87.90	87.90	-0.05	1	1437
10:29:00	87.85	87.90	87.85	-0.10	3	1436
10:28:53	87.85	87.90	87.90	-0.05	1	1433
10:28:35	87.85	87.90	87.90	-0.05	1	1432
10:28:18	87.85	87.90	87.90	-0.05	1	1431
10:28:00	87.85	87.90	87.90	-0.05	1	1430
10:27:42	87.85	87.90	87.90	-0.05	1	1429
10:27:25	87.85	87.90	87.90	-0.05	1	1428
10:27:07	87.85	87.90	87.90	-0.05	1	1427
10:27:00	87.85	87.90	87.85	-0.10	3	1426
10:26:49	87.85	87.90	87.90	-0.05	1	1423
10:26:32	87.85	87.90	87.90	-0.05	1	1422
10:26:27	87.85	87.90	87.85	-0.10	10	1421
10:26:14	87.85	87.90	87.90	-0.05	1	1411
10:25:56	87.85	87.90	87.90	-0.05	1	1410
10:25:39	87.85	87.90	87.90	-0.05	1	1409
10:25:21	87.85	87.90	87.90	-0.05	1	1408
10:25:03	87.85	87.90	87.90	-0.05	1	1407
10:25:00	87.85	87.90	87.85	-0.10	2	1406
10:24:46	87.85	87.90	87.90	-0.05	1	1404
10:24:29	87.85	87.90	87.90	-0.05	1	1403
10:24:28	87.85	87.90	87.90	-0.05	1	1402
10:24:10	87.85	87.90	87.90	-0.05	1	1401
10:23:53	87.85	87.90	87.90	-0.05	1	1400
10:23:35	87.85	87.90	87.90	-0.05	1	1399
10:23:18	87.85	87.90	87.90	-0.05	1	1398
10:23:17	87.85	87.90	87.90	-0.05	1	1397
10:23:00	87.85	87.90	87.85	-0.10	3	1396
10:23:00	87.85	87.90	87.90	-0.05	1	1393
10:22:54	87.85	87.90	87.90	-0.05	3	1392
10:22:42	87.85	87.90	87.90	-0.05	1	1389
10:22:24	87.85	87.90	87.90	-0.05	1	1388
10:22:22	87.85	87.90	87.85	-0.10	10	1387
10:22:07	87.85	87.90	87.90	-0.05	1	1377
10:21:49	87.85	87.90	87.90	-0.05	1	1376
10:21:31	87.85	87.90	87.90	-0.05	1	1375
10:21:14	87.85	87.90	87.90	-0.05	1	1374
10:21:00	87.85	87.90	87.85	-0.10	3	1373
10:20:56	87.85	87.90	87.90	-0.05	1	1370
10:20:38	87.85	87.90	87.90	-0.05	1	1369
10:20:21	87.85	87.90	87.90	-0.05	1	1368
10:20:03	87.85	87.90	87.90	-0.05	1	1367
10:19:45	87.85	87.90	87.90	-0.05	1	1366
10:19:28	87.85	87.90	87.90	-0.05	1	1365
10:19:10	87.85	87.90	87.90	-0.05	1	1364
10:19:00	87.85	87.90	87.85	-0.10	3	1363
10:18:52	87.85	87.90	87.90	-0.05	1	1360
10:18:35	87.85	87.90	87.90	-0.05	1	1359
10:18:17	87.85	87.90	87.90	-0.05	1	1358
10:18:14	87.85	87.90	87.85	-0.10	10	1357
10:17:59	87.85	87.90	87.90	-0.05	1	1347
10:17:42	87.85	87.90	87.90	-0.05	1	1346
10:17:24	87.85	87.90	87.90	-0.05	1	1345
10:17:06	87.85	87.90	87.90	-0.05	1	1344
10:17:00	87.85	87.90	87.85	-0.10	3	1343
10:16:49	87.85	87.90	87.90	-0.05	1	1340
10:16:41	87.85	87.90	87.90	-0.05	10	1339
10:16:31	87.85	87.90	87.90	-0.05	1	1329
10:16:13	87.85	87.90	87.90	-0.05	1	1328
10:15:56	87.85	87.90	87.90	-0.05	1	1327
10:15:38	87.85	87.90	87.90	-0.05	1	1326
10:15:27	87.85	87.90	87.90	-0.05	2	1325
10:15:20	87.85	87.90	87.90	-0.05	1	1323
10:15:03	87.85	87.90	87.90	-0.05	2	1322
10:15:03	87.85	87.90	87.90	-0.05	1	1320
10:15:00	87.85	87.90	87.85	-0.10	3	1319
10:14:45	87.85	87.90	87.90	-0.05	1	1316
10:14:27	87.85	87.90	87.90	-0.05	1	1315
10:14:26	87.85	87.90	87.90	-0.05	1	1314
10:14:10	87.85	87.90	87.90	-0.05	1	1313
10:14:07	87.85	87.90	87.85	-0.10	10	1312
10:14:01	87.85	87.90	87.90	-0.05	1	1302
10:13:52	87.85	87.90	87.90	-0.05	1	1301
10:13:34	87.85	87.90	87.90	-0.05	1	1300
10:13:17	87.85	87.90	87.90	-0.05	1	1299
10:13:00	87.85	87.90	87.85	-0.10	2	1298
10:12:59	87.85	87.90	87.90	-0.05	1	1296
10:12:41	87.85	87.90	87.90	-0.05	1	1295
10:12:24	87.85	87.90	87.90	-0.05	1	1294
10:12:06	87.85	87.90	87.90	-0.05	1	1293
10:11:48	87.85	87.90	87.90	-0.05	1	1292
10:11:31	87.85	87.90	87.90	-0.05	1	1291
10:11:13	87.85	87.90	87.90	-0.05	1	1290
10:11:05	87.85	87.90	87.90	-0.05	1	1289
10:11:00	87.85	87.90	87.85	-0.10	3	1288
10:10:55	87.85	87.90	87.90	-0.05	1	1285
10:10:55	87.85	87.90	87.90	-0.05	1	1284
10:10:39	87.85	87.90	87.90	-0.05	1	1283
10:10:38	87.85	87.90	87.90	-0.05	1	1282
10:10:20	87.85	87.90	87.90	-0.05	1	1281
10:10:19	87.85	87.90	87.90	-0.05	1	1280
10:10:02	87.85	87.90	87.90	-0.05	1	1279
10:09:59	87.85	87.90	87.85	-0.10	1	1278
10:09:57	87.85	87.90	87.85	-0.10	20	1277
10:09:57	87.85	87.90	87.90	-0.05	1	1257
10:09:45	87.85	87.90	87.90	-0.05	1	1256
10:09:36	87.85	87.90	87.90	-0.05	1	1255
10:09:27	87.85	87.90	87.90	-0.05	1	1254
10:09:09	87.85	87.90	87.90	-0.05	1	1253
10:09:00	87.85	87.90	87.85	-0.10	3	1252
10:08:52	87.85	87.90	87.90	-0.05	1	1249
10:08:34	87.85	87.90	87.90	-0.05	1	1248
10:08:16	87.85	87.90	87.90	-0.05	1	1247
10:07:59	87.85	87.90	87.90	-0.05	1	1246
10:07:41	87.85	87.90	87.90	-0.05	1	1245
10:07:23	87.85	87.90	87.90	-0.05	1	1244
10:07:14	87.85	87.90	87.85	-0.10	1	1243
10:07:06	87.85	87.90	87.90	-0.05	1	1242
10:07:00	87.85	87.90	87.85	-0.10	3	1241
10:06:48	87.85	87.90	87.90	-0.05	1	1238
10:06:30	87.85	87.90	87.90	-0.05	11	1237
10:06:30	87.85	87.90	87.90	-0.05	1	1226
10:06:13	87.85	87.90	87.90	-0.05	1	1225
10:05:55	87.85	87.90	87.90	-0.05	1	1224
10:05:37	87.85	87.90	87.90	-0.05	1	1223
10:05:37	87.85	87.90	87.90	-0.05	1	1222
10:05:31	87.85	87.90	87.90	-0.05	1	1221
10:05:20	87.85	87.90	87.90	-0.05	1	1220
10:05:02	87.85	87.90	87.90	-0.05	1	1219
10:05:00	87.85	87.90	87.85	-0.10	3	1218
10:04:44	87.85	87.90	87.90	-0.05	1	1215
10:04:27	87.85	87.90	87.90	-0.05	1	1214
10:04:09	87.85	87.90	87.90	-0.05	1	1213
10:03:51	87.85	87.90	87.90	-0.05	1	1212
10:03:34	87.85	87.90	87.90	-0.05	1	1211
10:03:34	87.85	87.90	87.90	-0.05	1	1210
10:03:25	87.85	87.90	87.90	-0.05	1	1209
10:03:16	87.85	87.90	87.90	-0.05	1	1208
10:03:09	87.85	87.90	87.90	-0.05	1	1207
10:03:00	87.80	87.90	87.80	-0.15	3	1206
10:02:58	87.80	87.90	87.90	-0.05	1	1203
10:02:41	87.80	87.85	87.85	-0.10	1	1202
10:01:00	87.80	87.85	87.80	-0.15	2	1201
10:00:11	87.80	87.85	87.80	-0.15	2	1199
10:00:04	87.80	87.85	87.85	-0.10	1	1197
09:59:23	87.80	87.85	87.80	-0.15	8	1196
09:59:17	87.80	87.85	87.80	-0.15	5	1188
09:58:30	87.80	87.85	87.85	-0.10	1	1183
09:57:05	87.80	87.85	87.85	-0.10	1	1182
09:56:01	87.85	87.90	87.85	-0.10	91	1181
09:56:01	87.85	87.90	87.85	-0.10	150	1090
09:55:32	87.85	87.90	87.90	-0.05	1	940
09:55:23	87.85	87.90	87.90	-0.05	1	939
09:54:36	87.85	87.90	87.90	-0.05	1	938
09:53:48	87.85	87.90	87.90	-0.05	2	937
09:53:06	87.85	87.90	87.90	-0.05	1	935
09:52:24	87.85	87.90	87.85	-0.10	1	934
09:47:36	87.85	87.90	87.85	-0.10	2	933
09:45:07	87.85	87.90	87.85	-0.10	1	931
09:44:35	87.85	87.90	87.90	-0.05	1	930
09:43:38	87.85	87.90	87.90	-0.05	1	929
09:43:18	87.85	87.90	87.85	-0.10	11	928
09:42:46	87.85	87.95	87.85	-0.10	7	917
09:42:38	87.85	87.90	87.90	-0.05	1	910
09:42:09	87.90	87.95	87.90	-0.05	66	909
09:42:08	87.90	87.95	87.90	-0.05	50	843
09:40:35	87.90	87.95	87.95	0	1	793
09:39:10	87.90	87.95	87.95	0	3	792
09:38:04	87.95	88.00	87.95	0	79	789
09:36:56	87.95	88.00	87.95	0	3	710
09:36:27	87.95	88.00	87.95	0	15	707
09:36:16	87.95	88.00	87.95	0	1	692
09:35:30	87.95	88.00	87.95	0	10	691
09:35:01	87.90	87.95	87.95	0	42	681
09:34:45	87.90	87.95	87.95	0	1	639
09:34:16	87.90	87.95	87.95	0	1	638
09:32:35	87.90	87.95	87.95	0	1	637
09:32:22	87.90	87.95	87.95	0	10	636
09:32:11	87.90	87.95	87.95	0	1	626
09:31:54	87.90	87.95	87.95	0	1	625
09:31:46	87.90	87.95	87.95	0	2	624
09:31:17	87.90	87.95	87.95	0	2	622
09:31:04	87.95	88.00	87.95	0	1	620
09:31:03	87.95	88.00	88.00	+0.05	57	619
09:30:59	87.90	87.95	87.95	0	1	562
09:30:02	87.90	88.00	88.00	+0.05	2	561
09:28:46	87.95	88.00	87.95	0	73	559
09:28:46	87.85	87.90	87.95	0	201	486
09:28:46	87.85	87.90	87.90	-0.05	26	285
09:28:15	87.85	87.90	87.90	-0.05	2	259
09:28:03	87.85	87.90	87.85	-0.10	22	257
09:27:46	87.85	87.90	87.90	-0.05	1	235
09:26:06	87.85	87.90	87.90	-0.05	1	234
09:24:26	87.85	87.90	87.90	-0.05	1	233
09:21:59	87.85	87.90	87.85	-0.10	2	232
09:21:43	87.85	87.90	87.90	-0.05	1	230
09:21:20	87.85	87.90	87.85	-0.10	4	229
09:19:23	87.85	87.90	87.85	-0.10	1	225
09:19:21	87.85	87.90	87.85	-0.10	6	224
09:17:35	87.85	87.95	87.85	-0.10	1	218
09:15:46	87.80	87.85	87.85	-0.10	27	217
09:15:34	87.80	87.85	87.85	-0.10	1	190
09:15:30	87.80	87.85	87.80	-0.15	16	189
09:15:09	87.75	87.80	87.80	-0.15	1	173
09:15:06	87.75	87.85	87.85	-0.10	1	172
09:14:55	87.75	87.85	87.85	-0.10	2	171
09:14:48	87.80	87.85	87.80	-0.15	1	169
09:13:41	87.75	87.80	87.80	-0.15	2	168
09:13:09	87.75	87.80	87.80	-0.15	1	166
09:13:04	87.75	87.80	87.80	-0.15	9	165
09:13:04	87.85	87.90	87.80	-0.15	8	156
09:13:04	87.85	87.90	87.85	-0.10	4	148
09:12:40	87.80	87.90	87.80	-0.15	2	144
09:12:39	87.80	87.85	87.85	-0.10	1	142
09:12:01	87.80	87.90	87.90	-0.05	2	141
09:11:16	87.75	87.90	87.90	-0.05	1	139
09:10:10	87.75	87.90	87.90	-0.05	4	138
09:09:59	87.75	87.90	87.90	-0.05	4	134
09:09:33	87.75	87.90	87.90	-0.05	4	130
09:06:54	87.70	87.80	87.80	-0.15	1	126
09:06:48	87.75	87.80	87.75	-0.20	12	125
09:06:24	87.80	87.90	87.80	-0.15	1	113
09:06:09	87.80	87.85	87.85	-0.10	1	112
09:05:08	87.75	87.90	87.90	-0.05	2	111
09:03:45	87.80	87.85	87.80	-0.15	38	109
09:03:45	87.85	87.90	87.85	-0.10	10	71
09:03:45	87.90	87.95	87.90	-0.05	5	61
09:02:41	87.85	87.95	87.95	0	7	56
09:02:29	87.90	87.95	87.90	-0.05	3	49
09:02:22	87.90	87.95	87.90	-0.05	1	46
09:02:14	87.95	88.00	87.95	0	32	45
09:02:11	--	--	87.95	0	13	13

　

其他人也逛...

【Roborock 石頭科技】掃地機器人Qrevo MaxV (60度熱水洗/自動集塵補水/機械手臂/45度烘乾/視訊AI鏡頭)

AirPods 4 主動式降噪款

DJI OSMO POCKET 3 全能套裝

青森農協青連希望蘋果汁 (1Lx6入)

【原萃】寶特瓶580ml (24入/箱)(口味任選)

Apple iPhone 16 Pro (128G)

【P&G】ARIEL/BOLD 4D袋裝洗衣球

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

揪愛儲值-儲值3, 500元送35加碼金

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Apple iPhone 16 Plus (256G)

MyCard 3000點虛擬點數卡

Apple iPhone 16 Pro (512G)

【能源盤後】小漲☆

台積電回檔台股開低86點回測22...

我的自選股

即時重大訊息

‧車用零配件台廠邁入旺季關注中...
‧傳停供中國先進AI晶片台積電：...
‧聯電ADR12日持平作收折台股45.33元

加密貨幣

比特幣BTC	86988.58	-1,716.98	-1.94%
以太幣ETH	3158.67	-216.48	-6.41%
瑞波幣XRP	0.656728	0.04	5.84%
比特幣現金BCH	412.81	-60.52	-12.79%
萊特幣LTC	73.34	-6.78	-8.46%
卡達幣ADA	0.533148	-0.08	-13.14%
波場幣TRX	0.177063	0.01	5.49%
恆星幣XLM	0.128074	0.01	11.90%

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。