最新王美花卸任後擔任獨董？台新金：5/2董事會討論名單熱門日月光投控未調整今年展望重申先進封裝業績倍增

更新報價

元大台灣50正2 (00631L) ETF 上市

185.00 ▼-5.95 -3.12% 6.22億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-5.95	3,346	185.00	14	185.10	2	186.55	187.25	184.60	190.95

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	185.00	185.10	185.00	-5.95	3	3346
13:30:00	185.00	185.10	185.00	-5.95	81	3343
13:24:51	185.05	185.10	185.05	-5.90	1	3262
13:24:36	184.95	185.00	185.00	-5.95	20	3261
13:24:33	184.95	185.10	184.95	-6.00	2	3241
13:24:32	184.95	185.10	184.95	-6.00	1	3239
13:24:31	184.95	185.00	185.00	-5.95	4	3238
13:24:26	184.95	185.10	184.95	-6.00	4	3234
13:24:24	184.95	185.00	185.00	-5.95	2	3230
13:24:23	184.90	184.95	184.95	-6.00	3	3228
13:24:21	184.85	184.90	184.90	-6.05	10	3225
13:24:13	184.85	184.95	184.85	-6.10	1	3215
13:24:11	184.90	184.95	184.90	-6.05	2	3214
13:24:07	184.90	184.95	184.90	-6.05	10	3212
13:24:01	184.85	184.90	184.90	-6.05	2	3202
13:23:54	184.85	184.90	184.90	-6.05	2	3200
13:23:53	184.90	184.95	184.90	-6.05	2	3198
13:23:52	184.90	184.95	184.90	-6.05	1	3196
13:23:52	184.90	184.95	184.95	-6.00	2	3195
13:23:37	184.90	184.95	184.95	-6.00	1	3193
13:23:30	184.95	185.00	184.95	-6.00	1	3192
13:23:27	184.90	184.95	184.95	-6.00	1	3191
13:23:25	184.90	184.95	184.95	-6.00	1	3190
13:23:22	184.95	185.00	184.95	-6.00	4	3189
13:23:13	184.95	185.00	184.95	-6.00	1	3185
13:23:00	185.00	185.10	185.00	-5.95	9	3184
13:22:36	185.00	185.10	185.00	-5.95	1	3175
13:22:32	185.00	185.10	185.00	-5.95	1	3174
13:22:32	185.00	185.05	185.05	-5.90	1	3173
13:22:31	185.00	185.05	185.00	-5.95	1	3172
13:22:22	185.00	185.10	185.00	-5.95	7	3171
13:22:20	185.00	185.10	185.10	-5.85	1	3164
13:22:11	185.05	185.10	185.05	-5.90	1	3163
13:22:08	185.05	185.10	185.05	-5.90	5	3162
13:21:41	185.05	185.10	185.10	-5.85	1	3157
13:20:55	185.10	185.15	185.05	-5.90	1	3156
13:20:55	185.10	185.15	185.10	-5.85	9	3155
13:20:30	185.10	185.15	185.10	-5.85	1	3146
13:20:27	185.10	185.15	185.15	-5.80	2	3145
13:20:21	185.15	185.20	185.15	-5.80	8	3143
13:18:52	185.15	185.20	185.15	-5.80	1	3135
13:18:46	185.15	185.20	185.15	-5.80	1	3134
13:18:20	185.15	185.20	185.20	-5.75	1	3133
13:18:02	185.15	185.20	185.20	-5.75	1	3132
13:17:32	185.15	185.25	185.25	-5.70	1	3131
13:16:36	185.20	185.25	185.20	-5.75	1	3130
13:15:51	185.10	185.20	185.20	-5.75	1	3129
13:15:50	185.15	185.20	185.15	-5.80	1	3128
13:15:46	185.20	185.25	185.20	-5.75	5	3127
13:15:28	185.20	185.25	185.25	-5.70	1	3122
13:14:11	185.20	185.30	185.20	-5.75	1	3121
13:12:10	185.20	185.35	185.35	-5.60	1	3120
13:11:48	185.10	185.15	185.15	-5.80	7	3119
13:11:44	185.10	185.15	185.15	-5.80	1	3112
13:11:43	185.15	185.35	185.15	-5.80	2	3111
13:11:15	185.15	185.30	185.30	-5.65	1	3109
13:11:02	185.15	185.25	185.25	-5.70	1	3108
13:10:52	185.15	185.30	185.30	-5.65	10	3107
13:10:03	185.20	185.30	185.30	-5.65	3	3097
13:10:03	185.10	185.25	185.25	-5.70	9	3094
13:10:03	185.10	185.20	185.20	-5.75	5	3085
13:10:00	185.10	185.20	185.10	-5.85	1	3080
13:09:48	185.10	185.15	185.15	-5.80	1	3079
13:09:13	185.10	185.20	185.10	-5.85	1	3078
13:09:01	185.00	185.10	185.10	-5.85	100	3077
13:08:21	185.05	185.15	185.05	-5.90	1	2977
13:08:02	185.05	185.10	185.05	-5.90	9	2976
13:07:01	185.05	185.25	185.05	-5.90	1	2967
13:06:51	185.05	185.25	185.05	-5.90	1	2966
13:06:45	185.05	185.25	185.05	-5.90	1	2965
13:06:32	185.05	185.20	185.05	-5.90	1	2964
13:04:54	185.05	185.20	185.20	-5.75	1	2963
13:04:02	185.20	185.25	185.20	-5.75	10	2962
13:03:14	185.15	185.20	185.15	-5.80	1	2952
13:02:59	185.20	185.25	185.20	-5.75	1	2951
13:01:05	185.15	185.20	185.20	-5.75	1	2950
13:00:24	184.95	185.15	185.15	-5.80	1	2949
13:00:00	184.85	185.10	184.85	-6.10	1	2948
12:59:52	184.85	184.90	184.90	-6.05	1	2947
12:59:20	184.90	185.10	184.90	-6.05	1	2946
12:59:06	184.90	185.10	184.90	-6.05	1	2945
12:58:05	184.90	185.10	184.90	-6.05	1	2944
12:55:51	184.90	184.95	184.90	-6.05	1	2943
12:55:26	184.75	184.90	184.90	-6.05	1	2942
12:55:22	184.80	184.90	184.80	-6.15	1	2941
12:55:08	184.80	184.90	184.80	-6.15	1	2940
12:53:33	184.80	185.00	185.00	-5.95	1	2939
12:52:58	184.80	184.90	184.80	-6.15	1	2938
12:52:18	184.80	184.85	184.80	-6.15	1	2937
12:52:01	184.80	184.85	184.80	-6.15	1	2936
12:51:22	184.85	184.95	184.85	-6.10	1	2935
12:50:27	184.80	184.85	184.85	-6.10	1	2934
12:50:04	184.75	184.80	184.75	-6.20	1	2933
12:50:00	184.75	184.80	184.75	-6.20	1	2932
12:49:58	184.80	184.85	184.80	-6.15	6	2931
12:49:39	184.80	184.90	184.80	-6.15	1	2925
12:49:37	184.80	184.90	184.80	-6.15	5	2924
12:49:34	184.80	184.90	184.80	-6.15	1	2919
12:49:24	184.85	184.90	184.85	-6.10	3	2918
12:49:21	184.90	184.95	184.90	-6.05	20	2915
12:49:15	184.90	184.95	184.95	-6.00	1	2895
12:49:11	184.95	185.00	184.95	-6.00	6	2894
12:48:59	184.95	185.00	185.00	-5.95	1	2888
12:48:08	184.95	185.00	185.00	-5.95	1	2887
12:47:37	185.00	185.05	185.00	-5.95	57	2886
12:47:30	185.05	185.10	185.05	-5.90	3	2829
12:46:29	185.05	185.10	185.10	-5.85	1	2826
12:46:23	185.05	185.10	185.05	-5.90	1	2825
12:45:53	185.05	185.15	185.05	-5.90	36	2824
12:45:53	185.10	185.20	185.10	-5.85	6	2788
12:45:35	185.15	185.20	185.15	-5.80	5	2782
12:45:28	185.15	185.20	185.20	-5.75	1	2777
12:44:27	185.15	185.20	185.20	-5.75	2	2776
12:43:34	185.15	185.20	185.20	-5.75	1	2774
12:43:16	185.15	185.20	185.20	-5.75	1	2773
12:42:54	185.15	185.25	185.15	-5.80	1	2772
12:42:06	185.15	185.25	185.15	-5.80	1	2771
12:41:58	185.20	185.25	185.20	-5.75	7	2770
12:41:41	185.20	185.25	185.20	-5.75	1	2763
12:41:31	185.25	185.30	185.25	-5.70	3	2762
12:41:27	185.25	185.30	185.25	-5.70	1	2759
12:40:00	185.25	185.40	185.25	-5.70	1	2758
12:38:58	185.30	185.40	185.30	-5.65	1	2757
12:35:01	185.25	185.30	185.30	-5.65	1	2756
12:35:00	185.25	185.30	185.30	-5.65	1	2755
12:30:36	185.15	185.25	185.25	-5.70	1	2754
12:30:20	185.15	185.25	185.15	-5.80	1	2753
12:30:08	185.05	185.15	185.15	-5.80	1	2752
12:30:00	185.05	185.15	185.05	-5.90	1	2751
12:22:45	185.05	185.10	185.05	-5.90	1	2750
12:22:39	185.10	185.15	185.10	-5.85	1	2749
12:20:34	185.05	185.30	185.05	-5.90	4	2748
12:20:10	185.10	185.20	185.10	-5.85	3	2744
12:19:53	185.15	185.20	185.15	-5.80	2	2741
12:18:52	185.15	185.20	185.15	-5.80	3	2739
12:15:45	185.05	185.10	185.10	-5.85	1	2736
12:14:26	185.05	185.20	185.05	-5.90	1	2735
12:11:48	185.00	185.05	185.05	-5.90	1	2734
12:10:26	185.05	185.10	185.05	-5.90	1	2733
12:10:00	185.05	185.15	185.05	-5.90	12	2732
12:10:00	185.10	185.15	185.10	-5.85	1	2720
12:09:32	185.10	185.15	185.10	-5.85	1	2719
12:09:00	185.10	185.15	185.10	-5.85	1	2718
12:08:54	185.05	185.15	185.05	-5.90	1	2717
12:08:47	185.10	185.15	185.10	-5.85	1	2716
12:08:46	185.10	185.15	185.15	-5.80	3	2715
12:08:45	185.10	185.15	185.10	-5.85	6	2712
12:08:10	185.15	185.20	185.15	-5.80	6	2706
12:07:24	185.15	185.25	185.15	-5.80	1	2700
12:04:02	185.15	185.25	185.15	-5.80	3	2699
12:04:02	185.20	185.25	185.20	-5.75	5	2696
12:02:27	185.20	185.25	185.25	-5.70	2	2691
12:01:22	185.20	185.40	185.20	-5.75	1	2689
11:59:38	185.20	185.25	185.20	-5.75	2	2688
11:59:38	185.25	185.30	185.25	-5.70	1	2686
11:59:04	185.30	185.35	185.30	-5.65	9	2685
11:58:17	185.35	185.40	185.35	-5.60	2	2676
11:57:56	185.40	185.45	185.40	-5.55	1	2674
11:57:37	185.40	185.45	185.40	-5.55	1	2673
11:57:28	185.45	185.50	185.45	-5.50	1	2672
11:57:16	185.50	185.55	185.50	-5.45	1	2671
11:50:30	185.25	185.30	185.30	-5.65	1	2670
11:48:44	185.20	185.30	185.30	-5.65	1	2669
11:47:34	185.15	185.20	185.20	-5.75	4	2668
11:46:00	185.20	185.25	185.20	-5.75	1	2664
11:45:48	185.20	185.30	185.30	-5.65	2	2663
11:44:58	185.05	185.20	185.20	-5.75	4	2661
11:43:57	185.25	185.35	185.25	-5.70	12	2657
11:40:17	185.20	185.50	185.20	-5.75	1	2645
11:36:57	184.95	185.00	185.00	-5.95	2	2644
11:36:08	184.90	184.95	184.95	-6.00	1	2642
11:35:49	184.95	185.00	184.95	-6.00	2	2641
11:34:49	184.95	185.05	184.95	-6.00	1	2639
11:34:05	184.90	185.05	184.90	-6.05	1	2638
11:33:49	184.90	185.10	184.90	-6.05	1	2637
11:33:35	184.95	185.05	184.95	-6.00	2	2636
11:33:14	185.00	185.05	185.00	-5.95	46	2634
11:33:10	185.05	185.10	185.05	-5.90	1	2588
11:33:00	185.05	185.15	185.05	-5.90	3	2587
11:31:54	185.10	185.15	185.10	-5.85	4	2584
11:31:48	185.15	185.20	185.15	-5.80	8	2580
11:31:08	185.20	185.25	185.20	-5.75	1	2572
11:26:41	185.10	185.15	185.10	-5.85	3	2571
11:25:39	185.00	185.05	185.05	-5.90	1	2568
11:25:29	185.05	185.10	185.05	-5.90	1	2567
11:25:22	185.05	185.10	185.10	-5.85	1	2566
11:25:04	185.20	185.25	185.20	-5.75	1	2565
11:24:30	185.20	185.25	185.20	-5.75	3	2564
11:24:06	185.30	185.35	185.30	-5.65	1	2561
11:21:00	185.30	185.35	185.30	-5.65	3	2560
11:20:59	185.35	185.40	185.35	-5.60	1	2557
11:20:53	185.35	185.40	185.40	-5.55	1	2556
11:20:47	185.40	185.45	185.40	-5.55	2	2555
11:20:45	185.45	185.50	185.45	-5.50	3	2553
11:20:45	185.50	185.55	185.50	-5.45	1	2550
11:20:41	185.50	185.60	185.60	-5.35	1	2549
11:20:33	185.50	185.60	185.60	-5.35	1	2548
11:18:49	185.45	185.50	185.45	-5.50	7	2547
11:18:31	185.35	185.45	185.45	-5.50	1	2540
11:16:36	185.45	185.65	185.45	-5.50	1	2539
11:15:16	185.20	185.45	185.45	-5.50	1	2538
11:14:46	185.30	185.35	185.30	-5.65	5	2537
11:14:25	185.25	185.30	185.25	-5.70	2	2532
11:14:05	185.25	185.40	185.40	-5.55	1	2530
11:13:20	185.40	185.45	185.40	-5.55	1	2529
11:12:49	185.35	185.45	185.45	-5.50	1	2528
11:12:48	185.40	185.45	185.40	-5.55	1	2527
11:11:37	185.25	185.30	185.30	-5.65	1	2526
11:11:36	185.30	185.50	185.30	-5.65	1	2525
11:10:42	185.30	185.35	185.30	-5.65	3	2524
11:10:41	185.20	185.30	185.30	-5.65	2	2521
11:10:25	185.10	185.25	185.10	-5.85	1	2519
11:10:05	185.15	185.25	185.15	-5.80	1	2518
11:10:00	185.20	185.25	185.20	-5.75	3	2517
11:09:21	185.30	185.35	185.30	-5.65	2	2514
11:09:05	185.30	185.35	185.35	-5.60	2	2512
11:07:52	185.20	185.30	185.30	-5.65	1	2510
11:07:40	185.20	185.30	185.30	-5.65	1	2509
11:07:20	185.30	185.40	185.30	-5.65	2	2508
11:07:01	185.30	185.45	185.30	-5.65	1	2506
11:06:21	185.40	185.50	185.40	-5.55	3	2505
11:06:12	185.45	185.50	185.45	-5.50	3	2502
11:06:07	185.50	185.55	185.50	-5.45	18	2499
11:05:32	185.55	185.60	185.55	-5.40	13	2481
11:05:31	185.60	185.65	185.60	-5.35	2	2468
11:03:18	185.60	185.75	185.60	-5.35	3	2466
11:03:06	185.70	185.75	185.70	-5.25	1	2463
11:02:24	185.70	185.90	185.90	-5.05	1	2462
11:02:23	185.75	185.90	185.70	-5.25	1	2461
11:02:23	185.75	185.90	185.75	-5.20	1	2460
10:59:14	185.70	185.80	185.70	-5.25	1	2459
10:58:44	185.70	185.75	185.70	-5.25	1	2458
10:58:38	185.80	185.85	185.80	-5.15	2	2457
10:57:40	185.70	185.80	185.70	-5.25	2	2455
10:55:46	185.70	185.80	185.70	-5.25	1	2453
10:55:18	185.80	185.85	185.80	-5.15	4	2452
10:54:58	185.90	185.95	185.90	-5.05	2	2448
10:54:00	185.95	186.05	185.95	-5.00	1	2446
10:53:50	186.00	186.05	186.00	-4.95	12	2445
10:53:49	186.05	186.10	186.05	-4.90	1	2433
10:52:55	186.20	186.30	186.20	-4.75	1	2432
10:52:49	186.20	186.30	186.20	-4.75	5	2431
10:50:21	186.20	186.25	186.20	-4.75	3	2426
10:48:48	186.10	186.20	186.20	-4.75	1	2423
10:48:23	186.20	186.25	186.20	-4.75	1	2422
10:48:15	186.20	186.25	186.20	-4.75	1	2421
10:47:21	186.25	186.35	186.25	-4.70	1	2420
10:47:11	186.30	186.35	186.30	-4.65	4	2419
10:47:10	186.35	186.40	186.35	-4.60	12	2415
10:46:54	186.35	186.50	186.35	-4.60	1	2403
10:44:14	186.35	186.60	186.60	-4.35	1	2402
10:43:58	186.35	186.55	186.35	-4.60	1	2401
10:41:27	186.35	186.40	186.35	-4.60	4	2400
10:41:25	186.45	186.50	186.45	-4.50	1	2396
10:41:20	186.50	186.55	186.50	-4.45	1	2395
10:40:43	186.50	186.60	186.60	-4.35	1	2394
10:40:17	186.45	186.55	186.55	-4.40	3	2393
10:39:38	186.40	186.60	186.60	-4.35	1	2390
10:39:08	186.40	186.60	186.40	-4.55	1	2389
10:39:01	186.40	186.50	186.50	-4.45	1	2388
10:38:40	186.40	186.55	186.40	-4.55	1	2387
10:38:31	186.50	186.55	186.50	-4.45	9	2386
10:38:10	186.50	186.55	186.55	-4.40	2	2377
10:37:45	186.70	186.75	186.70	-4.25	2	2375
10:37:45	186.70	186.75	186.70	-4.25	1	2373
10:37:36	186.75	186.80	186.75	-4.20	1	2372
10:37:30	186.75	186.80	186.80	-4.15	2	2371
10:37:28	186.75	186.80	186.75	-4.20	1	2369
10:37:06	186.75	186.80	186.80	-4.15	2	2368
10:36:44	186.75	186.80	186.80	-4.15	1	2366
10:36:20	186.50	186.70	186.75	-4.20	19	2365
10:36:20	186.50	186.70	186.70	-4.25	4	2346
10:36:12	186.60	186.65	186.60	-4.35	1	2342
10:36:00	186.60	186.70	186.60	-4.35	1	2341
10:35:46	186.60	186.70	186.70	-4.25	1	2340
10:34:36	186.50	186.60	186.60	-4.35	1	2339
10:34:11	186.50	186.60	186.60	-4.35	2	2338
10:33:33	186.50	186.65	186.65	-4.30	1	2336
10:33:10	186.45	186.50	186.50	-4.45	1	2335
10:33:08	186.50	186.75	186.50	-4.45	7	2334
10:33:04	186.50	186.70	186.70	-4.25	1	2327
10:32:55	186.65	186.70	186.65	-4.30	19	2326
10:32:53	186.65	186.70	186.70	-4.25	1	2307
10:32:51	186.65	186.75	186.65	-4.30	1	2306
10:32:49	186.70	186.80	186.70	-4.25	6	2305
10:32:49	186.75	186.80	186.75	-4.20	1	2299
10:32:33	186.70	186.80	186.70	-4.25	1	2298
10:32:29	186.65	186.75	186.75	-4.20	1	2297
10:32:10	186.60	186.65	186.65	-4.30	4	2296
10:31:51	186.50	186.60	186.60	-4.35	2	2292
10:31:26	186.50	186.60	186.60	-4.35	2	2290
10:31:20	186.55	186.60	186.55	-4.40	1	2288
10:31:19	186.55	186.60	186.60	-4.35	1	2287
10:31:16	186.50	186.60	186.60	-4.35	1	2286
10:31:03	186.45	186.55	186.45	-4.50	2	2285
10:31:03	186.50	186.55	186.50	-4.45	2	2283
10:31:01	186.60	186.65	186.60	-4.35	1	2281
10:30:59	186.50	186.60	186.60	-4.35	1	2280
10:30:41	186.60	186.65	186.60	-4.35	1	2279
10:30:30	186.50	186.55	186.55	-4.40	1	2278
10:30:23	186.50	186.55	186.50	-4.45	1	2277
10:30:23	186.50	186.55	186.50	-4.45	1	2276
10:30:20	186.45	186.55	186.55	-4.40	1	2275
10:30:18	186.45	186.50	186.50	-4.45	2	2274
10:30:10	186.45	186.50	186.50	-4.45	2	2272
10:30:01	186.40	186.45	186.45	-4.50	1	2270
10:29:47	186.40	186.45	186.45	-4.50	2	2269
10:29:11	186.05	186.35	186.35	-4.60	1	2267
10:29:08	186.25	186.40	186.05	-4.90	1	2266
10:29:08	186.25	186.40	186.15	-4.80	2	2265
10:29:08	186.25	186.40	186.20	-4.75	1	2263
10:29:08	186.25	186.40	186.25	-4.70	1	2262
10:28:57	186.35	186.50	186.35	-4.60	1	2261
10:28:55	186.20	186.30	186.35	-4.60	4	2260
10:28:55	186.20	186.30	186.30	-4.65	2	2256
10:28:34	186.15	186.30	186.30	-4.65	1	2254
10:28:23	186.15	186.20	186.20	-4.75	1	2253
10:27:57	186.15	186.40	186.40	-4.55	1	2252
10:27:55	186.10	186.20	186.20	-4.75	2	2251
10:27:53	185.95	186.00	186.00	-4.95	13	2249
10:27:51	185.90	185.95	185.95	-5.00	1	2236
10:27:38	185.85	185.90	185.90	-5.05	1	2235
10:27:33	185.80	185.85	185.85	-5.10	1	2234
10:27:22	185.80	185.85	185.80	-5.15	1	2233
10:27:18	185.70	185.85	185.85	-5.10	1	2232
10:27:15	185.80	185.85	185.85	-5.10	1	2231
10:27:01	185.80	185.85	185.85	-5.10	1	2230
10:26:53	185.75	185.80	185.80	-5.15	1	2229
10:26:27	185.65	185.70	185.70	-5.25	1	2228
10:26:17	185.65	185.70	185.70	-5.25	4	2227
10:25:32	185.35	185.45	185.60	-5.35	2	2223
10:25:32	185.35	185.45	185.50	-5.45	1	2221
10:25:32	185.35	185.45	185.45	-5.50	1	2220
10:25:21	185.35	185.40	185.40	-5.55	1	2219
10:24:41	185.25	185.35	185.35	-5.60	1	2218
10:24:15	185.10	185.20	185.20	-5.75	6	2217
10:24:13	185.10	185.15	185.15	-5.80	2	2211
10:24:02	185.10	185.20	185.20	-5.75	1	2209
10:23:53	185.20	185.35	185.20	-5.75	2	2208
10:23:37	185.10	185.20	185.20	-5.75	35	2206
10:23:37	185.10	185.20	185.20	-5.75	1	2171
10:22:11	185.05	185.20	185.20	-5.75	1	2170
10:20:01	184.95	185.05	185.05	-5.90	1	2169
10:19:11	184.85	185.10	185.10	-5.85	1	2168
10:19:07	184.85	185.10	185.10	-5.85	1	2167
10:18:12	184.65	184.85	184.85	-6.10	1	2166
10:17:44	184.65	184.80	184.65	-6.30	1	2165
10:17:22	184.60	184.75	184.60	-6.35	1	2164
10:17:21	184.60	184.65	184.65	-6.30	1	2163
10:17:09	184.60	184.65	184.65	-6.30	1	2162
10:17:05	184.60	184.65	184.60	-6.35	1	2161
10:16:58	184.70	184.75	184.70	-6.25	3	2160
10:16:38	184.75	184.80	184.75	-6.20	1	2157
10:16:37	184.75	184.85	184.75	-6.20	13	2156
10:16:37	184.80	184.90	184.80	-6.15	19	2143
10:16:37	184.85	184.90	184.85	-6.10	5	2124
10:16:36	184.90	184.95	184.90	-6.05	9	2119
10:16:36	184.95	185.00	184.95	-6.00	4	2110
10:16:32	184.95	185.00	185.00	-5.95	1	2106
10:15:47	184.95	185.00	185.00	-5.95	1	2105
10:15:30	185.00	185.05	185.00	-5.95	6	2104
10:14:20	184.95	185.00	185.00	-5.95	1	2098
10:13:38	185.00	185.05	185.00	-5.95	18	2097
10:13:38	185.05	185.10	185.05	-5.90	4	2079
10:13:33	185.10	185.15	185.10	-5.85	4	2075
10:12:54	185.10	185.15	185.10	-5.85	1	2071
10:12:48	185.10	185.20	185.20	-5.75	10	2070
10:12:01	185.10	185.15	185.10	-5.85	6	2060
10:11:17	185.15	185.20	185.15	-5.80	3	2054
10:11:11	185.20	185.25	185.20	-5.75	3	2051
10:10:44	185.20	185.45	185.45	-5.50	4	2048
10:08:18	185.20	185.25	185.20	-5.75	12	2044
10:08:14	185.25	185.30	185.25	-5.70	1	2032
10:07:45	185.25	185.30	185.25	-5.70	2	2031
10:06:28	185.25	185.35	185.35	-5.60	1	2029
10:06:22	185.35	185.40	185.35	-5.60	1	2028
10:06:20	185.40	185.45	185.40	-5.55	2	2027
10:05:54	185.45	185.70	185.45	-5.50	1	2025
10:05:35	185.45	185.65	185.65	-5.30	1	2024
10:05:34	185.45	185.65	185.65	-5.30	1	2023
10:01:09	185.20	185.35	185.20	-5.75	1	2022
10:00:43	185.20	185.25	185.25	-5.70	1	2021
10:00:34	185.25	185.30	185.25	-5.70	2	2020
10:00:34	185.30	185.35	185.30	-5.65	1	2018
10:00:31	185.30	185.35	185.35	-5.60	3	2017
10:00:11	185.25	185.40	185.40	-5.55	1	2014
10:00:06	185.30	185.35	185.30	-5.65	2	2013
10:00:04	185.35	185.40	185.35	-5.60	5	2011
10:00:00	185.40	185.45	185.40	-5.55	3	2006
10:00:00	185.45	185.50	185.45	-5.50	2	2003
09:59:51	185.45	185.55	185.55	-5.40	1	2001
09:59:42	185.50	185.55	185.50	-5.45	3	2000
09:59:34	185.60	185.65	185.60	-5.35	1	1997
09:59:04	185.60	185.70	185.60	-5.35	2	1996
09:59:03	185.65	185.70	185.65	-5.30	3	1994
09:58:58	185.65	185.75	185.75	-5.20	2	1991
09:58:49	185.70	185.75	185.70	-5.25	1	1989
09:58:31	185.80	185.85	185.80	-5.15	1	1988
09:58:27	185.70	185.85	185.85	-5.10	1	1987
09:58:26	185.80	185.85	185.80	-5.15	1	1986
09:58:22	185.80	185.85	185.85	-5.10	1	1985
09:58:05	185.80	185.85	185.80	-5.15	1	1984
09:57:48	185.60	185.80	185.80	-5.15	1	1983
09:57:05	185.45	185.50	185.50	-5.45	1	1982
09:56:47	185.40	185.50	185.40	-5.55	1	1981
09:55:49	185.40	185.45	185.40	-5.55	1	1980
09:55:43	185.45	185.50	185.45	-5.50	4	1979
09:55:42	185.50	185.55	185.50	-5.45	2	1975
09:55:40	185.55	185.60	185.55	-5.40	2	1973
09:55:39	185.55	185.60	185.55	-5.40	4	1971
09:54:29	185.45	185.50	185.50	-5.45	1	1967
09:54:15	185.45	185.50	185.50	-5.45	1	1966
09:54:11	185.45	185.50	185.50	-5.45	1	1965
09:54:06	185.45	185.50	185.45	-5.50	1	1964
09:53:49	185.45	185.50	185.50	-5.45	4	1963
09:53:48	185.45	185.50	185.50	-5.45	2	1959
09:53:44	185.45	185.50	185.50	-5.45	2	1957
09:53:34	185.35	185.50	185.50	-5.45	2	1955
09:52:41	185.35	185.50	185.35	-5.60	1	1953
09:52:10	185.25	185.50	185.25	-5.70	1	1952
09:50:45	185.25	185.30	185.25	-5.70	2	1951
09:50:44	185.30	185.35	185.30	-5.65	2	1949
09:50:35	185.40	185.45	185.40	-5.55	5	1947
09:50:13	185.30	185.50	185.50	-5.45	1	1942
09:50:10	185.50	185.55	185.50	-5.45	1	1941
09:50:06	185.55	185.65	185.55	-5.40	1	1940
09:49:49	185.50	185.55	185.50	-5.45	1	1939
09:49:48	185.50	185.55	185.55	-5.40	1	1938
09:49:30	185.25	185.55	185.55	-5.40	1	1937
09:49:24	185.20	185.50	185.50	-5.45	1	1936
09:49:13	185.20	185.45	185.45	-5.50	1	1935
09:48:51	185.15	185.40	185.40	-5.55	1	1934
09:48:47	185.10	185.40	185.40	-5.55	1	1933
09:48:45	185.10	185.40	185.40	-5.55	1	1932
09:48:44	185.15	185.40	185.15	-5.80	1	1931
09:48:28	185.15	185.40	185.40	-5.55	5	1930
09:48:01	185.00	185.05	185.00	-5.95	8	1925
09:47:55	185.05	185.10	185.05	-5.90	3	1917
09:47:54	185.05	185.10	185.10	-5.85	2	1914
09:47:42	185.05	185.15	185.05	-5.90	1	1912
09:47:40	185.05	185.10	185.10	-5.85	1	1911
09:47:01	185.05	185.15	185.05	-5.90	6	1910
09:46:42	185.00	185.25	185.00	-5.95	1	1904
09:46:35	185.00	185.10	185.10	-5.85	1	1903
09:46:31	185.00	185.10	185.00	-5.95	1	1902
09:46:15	184.90	184.95	184.90	-6.05	5	1901
09:46:06	184.90	185.00	185.00	-5.95	8	1896
09:45:59	184.90	185.00	185.00	-5.95	1	1888
09:45:55	184.90	185.00	185.00	-5.95	1	1887
09:45:55	185.00	185.05	185.00	-5.95	2	1886
09:45:52	185.05	185.10	185.05	-5.90	1	1884
09:45:47	185.00	185.05	185.05	-5.90	1	1883
09:45:34	184.90	185.10	185.10	-5.85	1	1882
09:45:25	185.00	185.15	185.00	-5.95	52	1881
09:45:21	185.05	185.15	185.05	-5.90	2	1829
09:45:03	185.05	185.10	185.05	-5.90	6	1827
09:45:02	185.05	185.15	185.15	-5.80	1	1821
09:45:01	185.10	185.15	185.10	-5.85	3	1820
09:44:49	185.15	185.20	185.15	-5.80	2	1817
09:44:40	185.20	185.25	185.20	-5.75	7	1815
09:44:09	185.15	185.20	185.20	-5.75	2	1808
09:44:08	185.15	185.20	185.15	-5.80	2	1806
09:43:57	185.20	185.25	185.20	-5.75	1	1804
09:43:55	185.20	185.25	185.20	-5.75	14	1803
09:43:31	185.25	185.30	185.25	-5.70	28	1789
09:43:30	185.25	185.30	185.30	-5.65	1	1761
09:43:24	185.30	185.35	185.30	-5.65	15	1760
09:43:22	185.30	185.35	185.30	-5.65	2	1745
09:43:14	185.30	185.35	185.30	-5.65	1	1743
09:42:59	185.35	185.40	185.35	-5.60	3	1742
09:42:58	185.40	185.45	185.40	-5.55	7	1739
09:42:55	185.40	185.45	185.45	-5.50	1	1732
09:42:44	185.45	185.70	185.45	-5.50	1	1731
09:42:41	185.40	185.50	185.50	-5.45	1	1730
09:42:13	185.40	185.50	185.40	-5.55	1	1729
09:42:11	185.40	185.50	185.50	-5.45	1	1728
09:42:04	185.40	185.50	185.50	-5.45	1	1727
09:41:55	185.40	185.50	185.50	-5.45	10	1726
09:41:54	185.50	185.55	185.50	-5.45	2	1716
09:41:47	185.40	185.50	185.50	-5.45	1	1714
09:41:43	185.50	185.55	185.50	-5.45	5	1713
09:41:26	185.50	185.55	185.50	-5.45	3	1708
09:41:17	185.55	185.60	185.55	-5.40	1	1705
09:41:00	185.60	185.65	185.60	-5.35	1	1704
09:40:52	185.60	185.65	185.60	-5.35	3	1703
09:40:50	185.65	185.75	185.65	-5.30	3	1700
09:40:47	185.65	185.70	185.70	-5.25	1	1697
09:40:46	185.70	185.75	185.70	-5.25	1	1696
09:40:41	185.70	185.75	185.70	-5.25	3	1695
09:40:37	185.75	185.80	185.75	-5.20	1	1692
09:40:35	185.75	185.80	185.75	-5.20	1	1691
09:39:43	185.65	185.70	185.70	-5.25	1	1690
09:39:32	185.70	185.80	185.70	-5.25	1	1689
09:39:31	185.75	185.80	185.75	-5.20	2	1688
09:39:23	185.75	185.85	185.85	-5.10	1	1686
09:39:18	185.80	185.85	185.80	-5.15	2	1685
09:39:18	185.85	185.90	185.85	-5.10	1	1683
09:38:29	185.75	185.80	185.75	-5.20	6	1682
09:37:56	185.55	185.65	185.55	-5.40	1	1676
09:37:55	185.55	185.65	185.55	-5.40	4	1675
09:37:54	185.60	185.70	185.60	-5.35	1	1671
09:37:39	185.35	185.55	185.55	-5.40	1	1670
09:37:39	185.40	185.50	185.40	-5.55	13	1669
09:37:38	185.45	185.65	185.45	-5.50	3	1656
09:37:38	185.50	185.65	185.50	-5.45	12	1653
09:37:38	185.55	185.65	185.55	-5.40	2	1641
09:37:38	185.60	185.70	185.60	-5.35	6	1639
09:37:38	185.70	185.75	185.70	-5.25	2	1633
09:37:38	185.70	185.75	185.75	-5.20	1	1631
09:37:21	185.75	185.85	185.75	-5.20	5	1630
09:37:21	185.80	185.85	185.80	-5.15	1	1625
09:36:42	185.80	186.00	185.80	-5.15	1	1624
09:36:42	185.90	186.00	185.90	-5.05	1	1623
09:36:41	185.95	186.00	185.95	-5.00	1	1622
09:36:32	185.95	186.00	185.95	-5.00	1	1621
09:36:27	186.00	186.05	186.00	-4.95	7	1620
09:36:16	186.00	186.10	186.10	-4.85	1	1613
09:36:01	186.00	186.10	186.10	-4.85	1	1612
09:35:57	186.05	186.10	186.05	-4.90	1	1611
09:35:57	186.10	186.15	186.10	-4.85	1	1610
09:35:51	186.20	186.25	186.20	-4.75	1	1609
09:35:37	186.10	186.25	186.25	-4.70	1	1608
09:34:40	186.40	186.45	186.40	-4.55	3	1607
09:34:38	186.45	186.50	186.45	-4.50	1	1604
09:33:45	186.40	186.60	186.60	-4.35	10	1603
09:33:32	186.40	186.60	186.40	-4.55	1	1593
09:33:23	186.45	186.50	186.45	-4.50	6	1592
09:33:19	186.45	186.50	186.50	-4.45	1	1586
09:33:17	186.50	186.55	186.50	-4.45	10	1585
09:33:13	186.55	186.60	186.55	-4.40	2	1575
09:33:07	186.60	186.65	186.60	-4.35	3	1573
09:32:49	186.55	186.60	186.60	-4.35	2	1570
09:32:35	186.55	186.60	186.60	-4.35	1	1568
09:32:26	186.55	186.60	186.60	-4.35	2	1567
09:31:15	186.45	186.60	186.45	-4.50	1	1565
09:30:53	186.35	186.60	186.60	-4.35	1	1564
09:30:47	186.45	186.60	186.60	-4.35	1	1563
09:30:42	186.45	186.60	186.60	-4.35	3	1562
09:29:59	186.10	186.15	186.15	-4.80	1	1559
09:29:51	186.05	186.10	186.10	-4.85	1	1558
09:29:33	185.90	186.00	186.00	-4.95	1	1557
09:29:27	185.90	186.00	185.90	-5.05	1	1556
09:28:35	185.65	185.80	185.80	-5.15	1	1555
09:28:30	185.65	185.75	185.75	-5.20	1	1554
09:28:27	185.60	185.75	185.60	-5.35	1	1553
09:28:14	185.55	185.75	185.55	-5.40	1	1552
09:28:14	185.55	185.75	185.55	-5.40	1	1551
09:28:04	185.65	185.75	185.65	-5.30	1	1550
09:28:03	185.65	185.75	185.65	-5.30	1	1549
09:28:01	185.55	185.75	185.55	-5.40	1	1548
09:27:54	185.50	185.55	185.55	-5.40	1	1547
09:27:54	185.55	185.75	185.55	-5.40	5	1546
09:27:24	185.55	185.85	185.55	-5.40	2	1541
09:27:19	185.60	185.95	185.60	-5.35	1	1539
09:27:11	185.55	185.70	185.55	-5.40	1	1538
09:26:59	185.55	185.75	185.55	-5.40	2	1537
09:26:58	185.55	185.75	185.55	-5.40	1	1535
09:26:45	185.70	185.85	185.55	-5.40	3	1534
09:26:45	185.70	185.85	185.70	-5.25	1	1531
09:26:36	185.45	185.50	185.50	-5.45	2	1530
09:26:36	185.60	185.70	185.50	-5.45	4	1528
09:26:36	185.60	185.70	185.60	-5.35	4	1524
09:26:31	185.60	185.70	185.60	-5.35	1	1520
09:26:29	185.60	185.75	185.75	-5.20	1	1519
09:26:23	185.60	185.75	185.60	-5.35	1	1518
09:26:12	185.60	185.85	185.60	-5.35	1	1517
09:26:12	185.75	185.85	185.70	-5.25	1	1516
09:26:12	185.75	185.85	185.75	-5.20	1	1515
09:26:05	185.80	185.90	185.80	-5.15	2	1514
09:26:03	185.85	186.00	185.85	-5.10	1	1512
09:26:00	185.90	186.05	185.90	-5.05	3	1511
09:26:00	185.95	186.15	185.95	-5.00	3	1508
09:26:00	186.00	186.15	186.00	-4.95	21	1505
09:26:00	186.05	186.15	186.05	-4.90	8	1484
09:26:00	186.10	186.15	186.10	-4.85	2	1476
09:25:27	186.10	186.15	186.10	-4.85	8	1474
09:25:25	186.10	186.20	186.20	-4.75	1	1466
09:25:24	186.15	186.20	186.15	-4.80	4	1465
09:25:23	186.20	186.25	186.20	-4.75	1	1461
09:25:22	186.25	186.30	186.25	-4.70	2	1460
09:25:16	186.25	186.30	186.25	-4.70	2	1458
09:24:34	186.40	186.55	186.40	-4.55	1	1456
09:24:19	186.40	186.60	186.40	-4.55	1	1455
09:24:16	186.25	186.60	186.25	-4.70	2	1454
09:24:02	186.20	186.45	186.15	-4.80	2	1452
09:24:02	186.20	186.45	186.20	-4.75	1	1450
09:24:00	186.15	186.20	186.20	-4.75	5	1449
09:24:00	186.15	186.20	186.20	-4.75	1	1444
09:23:59	186.15	186.20	186.20	-4.75	1	1443
09:23:56	186.15	186.20	186.20	-4.75	3	1442
09:23:54	186.10	186.15	186.15	-4.80	4	1439
09:23:50	186.15	186.20	186.15	-4.80	1	1435
09:23:44	186.15	186.20	186.15	-4.80	3	1434
09:23:42	186.15	186.20	186.20	-4.75	1	1431
09:23:41	186.20	186.25	186.20	-4.75	1	1430
09:23:34	186.20	186.25	186.25	-4.70	1	1429
09:23:26	186.20	186.30	186.30	-4.65	1	1428
09:23:22	186.20	186.30	186.20	-4.75	1	1427
09:23:15	186.20	186.25	186.20	-4.75	14	1426
09:23:10	186.25	186.35	186.25	-4.70	23	1412
09:23:10	186.30	186.35	186.30	-4.65	15	1389
09:23:07	186.35	186.40	186.35	-4.60	1	1374
09:23:07	186.40	186.45	186.40	-4.55	1	1373
09:22:23	186.35	186.40	186.35	-4.60	9	1372
09:22:20	186.40	186.45	186.40	-4.55	3	1363
09:22:16	186.45	186.50	186.45	-4.50	3	1360
09:22:13	186.50	186.55	186.50	-4.45	11	1357
09:22:08	186.50	186.55	186.50	-4.45	2	1346
09:22:05	186.45	186.50	186.50	-4.45	3	1344
09:21:57	186.45	186.50	186.50	-4.45	1	1341
09:21:46	186.50	186.55	186.50	-4.45	2	1340
09:21:21	186.45	186.50	186.50	-4.45	5	1338
09:21:20	186.45	186.50	186.50	-4.45	1	1333
09:20:47	186.50	186.60	186.50	-4.45	6	1332
09:20:33	186.50	186.75	186.50	-4.45	1	1326
09:20:22	186.50	186.70	186.70	-4.25	2	1325
09:19:59	186.85	186.90	186.60	-4.35	28	1323
09:19:59	186.85	186.90	186.65	-4.30	4	1295
09:19:59	186.85	186.90	186.85	-4.10	1	1291
09:19:50	186.85	186.95	186.95	-4.00	1	1290
09:19:48	186.90	186.95	186.90	-4.05	2	1289
09:19:41	186.85	186.95	186.95	-4.00	1	1287
09:19:40	186.90	186.95	186.70	-4.25	32	1286
09:19:40	186.90	186.95	186.90	-4.05	1	1254
09:19:28	186.90	186.95	186.90	-4.05	1	1253
09:19:14	186.50	186.60	186.60	-4.35	2	1252
09:18:29	186.45	186.60	186.35	-4.60	165	1250
09:18:29	186.45	186.60	186.40	-4.55	163	1085
09:18:29	186.45	186.60	186.45	-4.50	1	922
09:18:03	186.40	186.70	186.40	-4.55	2	921
09:18:01	186.40	186.50	186.50	-4.45	1	919
09:18:01	186.35	186.40	186.40	-4.55	1	918
09:18:00	186.40	186.50	186.30	-4.65	33	917
09:18:00	186.40	186.50	186.35	-4.60	162	884
09:18:00	186.40	186.50	186.40	-4.55	3	722
09:17:35	186.30	186.50	186.30	-4.65	1	719
09:17:24	186.30	186.50	186.30	-4.65	1	718
09:17:23	186.30	186.45	186.45	-4.50	1	717
09:17:23	186.35	186.45	186.30	-4.65	7	716
09:17:23	186.35	186.45	186.35	-4.60	3	709
09:17:02	186.35	186.40	186.35	-4.60	1	706
09:17:01	186.35	186.40	186.35	-4.60	1	705
09:16:58	186.35	186.40	186.40	-4.55	1	704
09:16:55	186.35	186.45	186.45	-4.50	1	703
09:16:54	186.40	186.45	186.40	-4.55	3	702
09:16:54	186.45	186.50	186.45	-4.50	17	699
09:16:52	186.45	186.50	186.50	-4.45	2	682
09:16:49	186.45	186.50	186.50	-4.45	1	680
09:16:47	186.50	186.55	186.50	-4.45	41	679
09:16:47	186.55	186.60	186.55	-4.40	19	638
09:16:47	186.55	186.65	186.55	-4.40	1	619
09:16:46	186.60	186.65	186.60	-4.35	1	618
09:16:36	186.55	186.70	186.70	-4.25	1	617
09:16:28	186.60	186.65	186.60	-4.35	14	616
09:16:22	186.65	186.70	186.65	-4.30	15	602
09:16:04	186.65	186.80	186.85	-4.10	2	587
09:16:04	186.65	186.80	186.80	-4.15	1	585
09:15:36	186.65	186.85	186.65	-4.30	1	584
09:14:54	186.65	186.70	186.70	-4.25	1	583
09:14:49	186.55	186.60	186.60	-4.35	1	582
09:14:44	186.55	186.60	186.60	-4.35	1	581
09:14:29	186.55	186.60	186.60	-4.35	1	580
09:14:24	186.55	186.60	186.60	-4.35	1	579
09:14:21	186.55	186.60	186.60	-4.35	2	578
09:14:15	186.60	186.65	186.60	-4.35	1	576
09:14:09	186.55	186.60	186.60	-4.35	1	575
09:13:58	186.60	186.65	186.60	-4.35	2	574
09:13:51	186.70	186.75	186.70	-4.25	12	572
09:13:46	186.75	186.80	186.75	-4.20	2	560
09:13:45	186.80	186.85	186.80	-4.15	2	558
09:12:56	186.80	186.85	186.80	-4.15	80	556
09:12:53	186.85	186.90	186.85	-4.10	1	476
09:12:36	186.80	186.85	186.85	-4.10	1	475
09:12:22	186.85	186.90	186.85	-4.10	5	474
09:12:18	186.85	186.95	186.95	-4.00	1	469
09:12:15	186.85	186.90	186.90	-4.05	1	468
09:12:14	186.90	186.95	186.90	-4.05	1	467
09:12:04	186.90	187.10	186.90	-4.05	2	466
09:11:49	186.90	187.00	186.90	-4.05	1	464
09:11:31	186.90	186.95	186.90	-4.05	1	463
09:11:31	186.95	187.00	186.95	-4.00	2	462
09:11:21	187.00	187.10	187.00	-3.95	9	460
09:11:21	187.05	187.10	187.05	-3.90	5	451
09:11:19	187.10	187.15	187.10	-3.85	1	446
09:11:16	187.05	187.20	187.20	-3.75	1	445
09:11:05	187.05	187.10	187.10	-3.85	1	444
09:10:58	187.00	187.05	187.05	-3.90	4	443
09:10:56	186.95	187.00	187.00	-3.95	6	439
09:10:50	186.95	187.00	187.00	-3.95	7	433
09:10:48	186.90	187.00	187.00	-3.95	1	426
09:10:47	186.90	187.00	186.90	-4.05	8	425
09:10:29	186.85	187.00	186.85	-4.10	1	417
09:10:13	186.80	187.00	186.80	-4.15	2	416
09:10:11	186.80	187.00	186.80	-4.15	1	414
09:09:26	186.50	186.55	186.70	-4.25	1	413
09:09:26	186.50	186.55	186.55	-4.40	1	412
09:09:24	186.55	186.70	186.55	-4.40	1	411
09:09:20	186.55	186.70	186.55	-4.40	5	410
09:09:18	186.55	186.70	186.55	-4.40	2	405
09:09:13	186.55	186.70	186.55	-4.40	1	403
09:09:08	186.50	186.55	186.55	-4.40	1	402
09:09:02	186.50	186.55	186.55	-4.40	2	401
09:08:59	186.55	186.70	186.55	-4.40	5	399
09:08:59	186.55	186.70	186.55	-4.40	1	394
09:08:55	186.55	186.70	186.55	-4.40	1	393
09:08:51	186.60	186.70	186.55	-4.40	2	392
09:08:51	186.60	186.70	186.60	-4.35	1	390
09:08:48	186.55	186.70	186.55	-4.40	1	389
09:08:44	186.55	186.80	186.55	-4.40	1	388
09:08:39	186.55	186.70	186.70	-4.25	1	387
09:08:34	186.55	186.65	186.65	-4.30	1	386
09:08:33	186.55	186.65	186.65	-4.30	1	385
09:08:32	186.60	186.65	186.60	-4.35	5	384
09:08:18	186.65	186.85	186.65	-4.30	1	379
09:08:17	186.70	186.85	186.70	-4.25	1	378
09:08:13	186.60	186.80	186.60	-4.35	1	377
09:08:11	186.65	186.85	186.65	-4.30	10	376
09:08:01	186.70	186.75	186.70	-4.25	18	366
09:07:57	186.70	186.80	186.80	-4.15	1	348
09:07:56	186.75	186.80	186.75	-4.20	5	347
09:07:56	186.80	186.90	186.80	-4.15	7	342
09:07:54	186.85	186.90	186.85	-4.10	7	335
09:07:49	186.85	186.95	186.85	-4.10	1	328
09:07:43	186.90	187.00	186.90	-4.05	2	327
09:07:41	186.90	186.95	186.95	-4.00	1	325
09:07:36	186.90	187.00	187.00	-3.95	1	324
09:07:29	186.80	186.85	186.85	-4.10	1	323
09:07:22	186.85	186.90	186.85	-4.10	1	322
09:07:21	186.85	186.95	186.85	-4.10	1	321
09:07:12	186.80	187.05	187.05	-3.90	1	320
09:07:09	186.85	186.90	186.85	-4.10	3	319
09:07:07	186.85	186.95	186.95	-4.00	1	316
09:07:02	186.90	187.05	186.90	-4.05	2	315
09:06:59	186.95	187.05	186.95	-4.00	4	313
09:06:53	186.95	187.00	187.00	-3.95	1	309
09:06:44	186.95	187.00	186.95	-4.00	1	308
09:06:38	187.00	187.15	187.00	-3.95	6	307
09:06:30	187.00	187.20	187.00	-3.95	1	301
09:06:16	187.00	187.10	187.00	-3.95	2	300
09:06:11	186.85	186.95	186.95	-4.00	1	298
09:06:08	186.90	186.95	186.90	-4.05	2	297
09:06:04	186.85	186.95	186.95	-4.00	1	295
09:06:02	186.85	186.95	186.95	-4.00	1	294
09:06:01	186.90	186.95	186.90	-4.05	3	293
09:06:01	186.95	187.00	186.95	-4.00	12	290
09:05:54	186.95	187.00	187.00	-3.95	1	278
09:05:46	187.00	187.05	187.00	-3.95	18	277
09:05:44	187.05	187.10	187.05	-3.90	1	259
09:05:40	187.05	187.10	187.05	-3.90	5	258
09:05:39	187.10	187.15	187.10	-3.85	1	253
09:05:36	187.20	187.25	187.20	-3.75	3	252
09:05:31	187.05	187.20	187.20	-3.75	1	249
09:05:26	187.05	187.15	187.15	-3.80	1	248
09:05:26	187.05	187.15	187.15	-3.80	1	247
09:05:24	187.10	187.15	187.10	-3.85	6	246
09:05:24	187.15	187.20	187.15	-3.80	1	240
09:05:23	187.20	187.25	187.20	-3.75	1	239
09:05:18	187.10	187.20	187.20	-3.75	1	238
09:05:15	187.15	187.20	187.15	-3.80	4	237
09:05:12	187.15	187.20	187.20	-3.75	1	233
09:05:04	187.10	187.20	187.20	-3.75	1	232
09:04:55	187.25	187.30	187.25	-3.70	2	231
09:04:50	187.05	187.25	187.25	-3.70	1	229
09:04:47	187.20	187.25	187.20	-3.75	1	228
09:04:41	187.20	187.25	187.20	-3.75	1	227
09:04:41	187.20	187.30	187.20	-3.75	7	226
09:04:33	186.95	187.20	187.20	-3.75	1	219
09:04:28	186.95	187.15	187.20	-3.75	3	218
09:04:28	186.95	187.15	187.15	-3.80	2	215
09:04:27	186.95	187.15	186.95	-4.00	1	213
09:04:26	186.95	187.15	187.15	-3.80	1	212
09:04:26	186.95	187.00	187.00	-3.95	1	211
09:04:25	186.95	187.00	187.00	-3.95	1	210
09:04:24	186.95	187.00	187.00	-3.95	1	209
09:04:24	186.95	187.00	187.00	-3.95	1	208
09:04:18	186.95	187.00	187.00	-3.95	1	207
09:04:15	186.95	187.00	187.00	-3.95	1	206
09:04:12	186.95	187.00	187.00	-3.95	1	205
09:04:12	187.00	187.15	187.00	-3.95	1	204
09:04:11	187.10	187.20	187.10	-3.85	4	203
09:04:10	187.10	187.25	187.10	-3.85	2	199
09:04:07	187.15	187.20	187.15	-3.80	10	197
09:04:06	187.10	187.15	187.15	-3.80	5	187
09:04:03	187.00	187.10	187.10	-3.85	1	182
09:04:03	187.00	187.10	187.10	-3.85	1	181
09:04:02	187.00	187.10	187.10	-3.85	2	180
09:04:02	187.00	187.10	187.10	-3.85	1	178
09:04:02	187.00	187.10	187.10	-3.85	1	177
09:04:02	187.00	187.10	187.10	-3.85	1	176
09:04:00	187.00	187.15	187.15	-3.80	1	175
09:04:00	187.00	187.15	187.15	-3.80	1	174
09:03:59	187.10	187.15	187.10	-3.85	25	173
09:03:54	187.10	187.20	187.20	-3.75	1	148
09:03:49	187.00	187.10	187.10	-3.85	1	147
09:03:48	187.00	187.10	187.10	-3.85	2	146
09:03:46	187.00	187.05	187.00	-3.95	2	144
09:03:44	187.00	187.05	187.00	-3.95	7	142
09:03:43	187.00	187.10	187.10	-3.85	2	135
09:03:41	187.00	187.10	187.10	-3.85	1	133
09:03:32	187.00	187.05	187.00	-3.95	1	132
09:03:25	186.85	186.95	186.95	-4.00	1	131
09:03:25	186.90	186.95	186.90	-4.05	1	130
09:03:24	186.85	186.90	186.90	-4.05	2	129
09:03:22	186.90	186.95	186.90	-4.05	1	127
09:03:14	186.80	186.95	186.95	-4.00	1	126
09:03:11	186.85	186.90	186.85	-4.10	1	125
09:03:11	186.85	186.90	186.90	-4.05	2	124
09:02:58	186.80	186.95	186.80	-4.15	2	122
09:02:50	186.65	186.70	186.70	-4.25	1	120
09:02:49	186.65	186.70	186.70	-4.25	1	119
09:02:48	186.65	186.70	186.70	-4.25	1	118
09:02:46	186.65	186.70	186.70	-4.25	1	117
09:02:45	186.60	186.95	186.95	-4.00	1	116
09:02:43	186.90	186.95	186.90	-4.05	1	115
09:02:43	186.60	186.95	186.95	-4.00	1	114
09:02:36	186.60	186.80	186.90	-4.05	1	113
09:02:36	186.60	186.80	186.80	-4.15	1	112
09:02:28	186.55	186.80	186.55	-4.40	3	111
09:02:22	186.50	186.80	186.50	-4.45	3	108
09:02:22	186.60	186.80	186.50	-4.45	9	105
09:02:22	186.60	186.80	186.60	-4.35	1	96
09:02:20	186.60	186.80	186.80	-4.15	10	95
09:02:17	186.45	186.55	186.55	-4.40	4	85
09:02:17	186.45	186.55	186.45	-4.50	2	81
09:02:17	186.45	186.55	186.45	-4.50	11	79
09:02:15	186.45	186.55	186.45	-4.50	1	68
09:02:12	186.45	186.55	186.45	-4.50	6	67
09:02:09	186.45	186.65	186.45	-4.50	1	61
09:02:04	186.45	186.55	186.45	-4.50	2	60
09:02:03	186.50	186.55	186.50	-4.45	14	58
09:02:03	--	--	186.55	-4.40	44	44

　

其他人也逛...

LANCOME蘭蔻超未來肌因賦活露 100ml

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

4月揪愛儲值-儲值3, 500元送35加碼金

米家無線吸塵器 mini

PChome 購物儲值30, 000元

DJI AVATA 2 暢飛套裝(三電池版)

AI火熱拉抬出口台經院上修今年...

關鍵字廣告吃同業豆腐公平會罰...

我的自選股

即時重大訊息

‧【盤前焦點】台股反彈勁揚法人...
‧日月光投控未調整今年展望重申...
‧台股跌274點2萬不保營建、觀光...

加密貨幣

比特幣BTC	63799.45	-2,607.82	-3.93%
以太幣ETH	3101.14	-118.77	-3.69%
瑞波幣XRP	0.518990	-0.03	-4.80%
比特幣現金BCH	475.82	-29.62	-5.86%
萊特幣LTC	83.95	-1.16	-1.36%
卡達幣ADA	0.471550	-0.03	-5.73%
波場幣TRX	0.115761	0.00	2.20%
恆星幣XLM	0.113294	0.00	-3.50%

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。