最新大同：受惠芙蓉大樓資產交易前3季每股盈餘3元熱門經部新增工具機零件等5項產品納入兩俄出口管制清單

更新報價

國泰中國A50正2 (00655L) ETF 上市

28.61 ▲+1.41 +5.18% 2.69億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.41	9,544	28.60	205	28.61	487	27.47	28.77	27.35	27.20

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	28.60	28.61	28.61	+1.41	11	9544
13:30:00	28.60	28.61	28.61	+1.41	1083	9533
13:24:37	28.69	28.70	28.70	+1.50	1	8450
13:24:33	28.68	28.69	28.69	+1.49	50	8449
13:24:13	28.68	28.70	28.70	+1.50	1	8399
13:23:31	28.69	28.70	28.69	+1.49	10	8398
13:23:14	28.73	28.74	28.73	+1.53	6	8388
13:23:06	28.75	28.76	28.75	+1.55	4	8382
13:22:56	28.75	28.77	28.77	+1.57	1	8378
13:22:38	28.75	28.77	28.77	+1.57	1	8377
13:22:15	28.75	28.76	28.75	+1.55	5	8376
13:21:52	28.75	28.76	28.76	+1.56	11	8371
13:21:43	28.74	28.75	28.75	+1.55	25	8360
13:21:43	28.73	28.74	28.74	+1.54	1	8335
13:21:42	28.72	28.74	28.74	+1.54	1	8334
13:21:27	28.71	28.72	28.72	+1.52	7	8333
13:20:50	28.69	28.70	28.70	+1.50	10	8326
13:20:50	28.69	28.70	28.70	+1.50	10	8316
13:20:50	28.69	28.70	28.70	+1.50	10	8306
13:20:16	28.67	28.70	28.70	+1.50	15	8296
13:20:00	28.66	28.67	28.66	+1.46	1	8281
13:19:36	28.68	28.70	28.68	+1.48	1	8280
13:18:03	28.64	28.65	28.64	+1.44	23	8279
13:18:03	28.64	28.65	28.65	+1.45	5	8256
13:16:44	28.63	28.65	28.65	+1.45	4	8251
13:16:10	28.63	28.64	28.63	+1.43	10	8247
13:16:07	28.64	28.65	28.64	+1.44	11	8237
13:16:00	28.65	28.66	28.65	+1.45	10	8226
13:15:56	28.65	28.66	28.66	+1.46	1	8216
13:15:54	28.65	28.66	28.66	+1.46	7	8215
13:15:53	28.65	28.67	28.67	+1.47	20	8208
13:15:47	28.65	28.66	28.66	+1.46	9	8188
13:15:40	28.65	28.66	28.66	+1.46	7	8179
13:15:02	28.61	28.64	28.59	+1.39	91	8172
13:15:02	28.61	28.64	28.60	+1.40	3	8081
13:15:02	28.61	28.64	28.61	+1.41	6	8078
13:13:55	28.60	28.61	28.60	+1.40	6	8072
13:13:46	28.61	28.62	28.61	+1.41	2	8066
13:13:39	28.62	28.63	28.62	+1.42	2	8064
13:13:01	28.59	28.60	28.60	+1.40	1	8062
13:12:58	28.60	28.63	28.60	+1.40	1	8061
13:12:57	28.60	28.63	28.60	+1.40	2	8060
13:11:51	28.59	28.60	28.60	+1.40	2	8058
13:11:19	28.58	28.59	28.58	+1.38	5	8056
13:11:17	28.59	28.60	28.59	+1.39	4	8051
13:11:13	28.60	28.61	28.60	+1.40	31	8047
13:11:03	28.62	28.63	28.62	+1.42	5	8016
13:11:03	28.62	28.63	28.62	+1.42	8	8011
13:11:01	28.62	28.63	28.63	+1.43	200	8003
13:10:55	28.63	28.64	28.63	+1.43	10	7803
13:10:32	28.62	28.63	28.63	+1.43	1	7793
13:10:09	28.62	28.63	28.63	+1.43	3	7792
13:09:56	28.62	28.64	28.64	+1.44	60	7789
13:09:46	28.66	28.67	28.66	+1.46	3	7729
13:09:40	28.68	28.69	28.68	+1.48	10	7726
13:09:35	28.68	28.69	28.69	+1.49	10	7716
13:09:33	28.70	28.71	28.70	+1.50	10	7706
13:09:13	28.70	28.71	28.71	+1.51	1	7696
13:09:05	28.70	28.72	28.70	+1.50	4	7695
13:09:02	28.69	28.70	28.70	+1.50	20	7691
13:08:46	28.71	28.72	28.72	+1.52	1	7671
13:08:38	28.70	28.72	28.74	+1.54	5	7670
13:08:38	28.70	28.72	28.73	+1.53	12	7665
13:08:38	28.70	28.72	28.72	+1.52	3	7653
13:08:33	28.70	28.73	28.70	+1.50	1	7650
13:07:54	28.69	28.70	28.70	+1.50	4	7649
13:07:38	28.72	28.73	28.72	+1.52	1	7645
13:07:26	28.71	28.72	28.72	+1.52	2	7644
13:07:18	28.70	28.72	28.70	+1.50	6	7642
13:07:10	28.69	28.70	28.70	+1.50	2	7636
13:06:50	28.70	28.71	28.70	+1.50	1	7634
13:06:47	28.69	28.70	28.70	+1.50	1	7633
13:06:28	28.68	28.72	28.68	+1.48	1	7632
13:05:57	28.63	28.68	28.63	+1.43	1	7631
13:05:11	28.62	28.63	28.62	+1.42	1	7630
13:04:16	28.66	28.67	28.67	+1.47	80	7629
13:03:59	28.69	28.70	28.70	+1.50	7	7549
13:03:48	28.68	28.69	28.69	+1.49	1	7542
13:03:15	28.62	28.66	28.62	+1.42	3	7541
13:02:40	28.58	28.59	28.58	+1.38	2	7538
13:02:28	28.59	28.60	28.59	+1.39	1	7536
13:02:27	28.60	28.61	28.60	+1.40	3	7535
13:02:22	28.61	28.62	28.61	+1.41	5	7532
13:02:21	28.62	28.63	28.62	+1.42	3	7527
13:02:20	28.63	28.64	28.63	+1.43	12	7524
13:02:00	28.63	28.66	28.66	+1.46	1	7512
13:00:46	28.72	28.73	28.73	+1.53	1	7511
13:00:46	28.71	28.72	28.72	+1.52	9	7510
13:00:45	28.70	28.71	28.71	+1.51	6	7501
13:00:44	28.69	28.70	28.70	+1.50	28	7495
13:00:32	28.65	28.66	28.65	+1.45	15	7467
13:00:32	28.66	28.67	28.66	+1.46	6	7452
13:00:32	28.67	28.68	28.67	+1.47	2	7446
13:00:32	28.68	28.69	28.68	+1.48	41	7444
13:00:31	28.68	28.69	28.69	+1.49	10	7403
13:00:25	28.68	28.70	28.70	+1.50	50	7393
12:59:44	28.69	28.70	28.69	+1.49	16	7343
12:59:12	28.69	28.70	28.70	+1.50	2	7327
12:58:37	28.70	28.71	28.70	+1.50	10	7325
12:58:26	28.70	28.71	28.71	+1.51	3	7315
12:57:12	28.70	28.71	28.70	+1.50	3	7312
12:56:51	28.70	28.71	28.71	+1.51	6	7309
12:56:22	28.70	28.71	28.71	+1.51	1	7303
12:55:47	28.68	28.69	28.69	+1.49	4	7302
12:55:32	28.68	28.69	28.68	+1.48	1	7298
12:55:26	28.69	28.70	28.69	+1.49	1	7297
12:54:46	28.69	28.71	28.69	+1.49	1	7296
12:54:30	28.69	28.70	28.70	+1.50	20	7295
12:54:08	28.69	28.70	28.69	+1.49	10	7275
12:52:29	28.69	28.70	28.69	+1.49	1	7265
12:51:42	28.69	28.70	28.70	+1.50	1	7264
12:51:10	28.69	28.70	28.69	+1.49	1	7263
12:49:38	28.68	28.69	28.69	+1.49	1	7262
12:49:35	28.68	28.69	28.69	+1.49	1	7261
12:47:01	28.69	28.70	28.69	+1.49	6	7260
12:46:54	28.69	28.70	28.70	+1.50	1	7254
12:46:28	28.69	28.70	28.70	+1.50	8	7253
12:45:42	28.69	28.70	28.70	+1.50	2	7245
12:45:16	28.69	28.70	28.69	+1.49	1	7243
12:45:02	28.69	28.70	28.69	+1.49	2	7242
12:44:57	28.69	28.70	28.70	+1.50	2	7240
12:44:08	28.68	28.70	28.70	+1.50	7	7238
12:43:10	28.67	28.70	28.70	+1.50	1	7231
12:42:19	28.66	28.67	28.67	+1.47	5	7230
12:40:08	28.66	28.67	28.67	+1.47	72	7225
12:36:49	28.66	28.67	28.67	+1.47	10	7153
12:36:20	28.66	28.67	28.67	+1.47	1	7143
12:35:56	28.66	28.67	28.67	+1.47	9	7142
12:35:27	28.67	28.70	28.67	+1.47	12	7133
12:35:02	28.67	28.70	28.70	+1.50	5	7121
12:33:29	28.67	28.70	28.70	+1.50	5	7116
12:33:20	28.67	28.70	28.67	+1.47	5	7111
12:32:39	28.69	28.70	28.70	+1.50	1	7106
12:32:30	28.67	28.69	28.69	+1.49	4	7105
12:32:21	28.67	28.69	28.67	+1.47	5	7101
12:31:36	28.67	28.69	28.69	+1.49	5	7096
12:31:27	28.67	28.69	28.67	+1.47	5	7091
12:31:01	28.67	28.68	28.68	+1.48	5	7086
12:30:48	28.67	28.68	28.67	+1.47	5	7081
12:27:40	28.68	28.69	28.68	+1.48	1	7076
12:26:48	28.68	28.69	28.69	+1.49	1	7075
12:26:00	28.69	28.70	28.69	+1.49	40	7074
12:25:19	28.70	28.71	28.70	+1.50	1	7034
12:25:16	28.70	28.71	28.70	+1.50	1	7033
12:25:05	28.70	28.71	28.70	+1.50	2	7032
12:24:40	28.70	28.71	28.70	+1.50	3	7030
12:24:11	28.70	28.71	28.70	+1.50	2	7027
12:23:53	28.69	28.70	28.70	+1.50	96	7025
12:22:07	28.69	28.70	28.70	+1.50	8	6929
12:21:43	28.69	28.70	28.70	+1.50	4	6921
12:21:43	28.69	28.70	28.70	+1.50	5	6917
12:21:06	28.69	28.70	28.70	+1.50	10	6912
12:20:16	28.69	28.70	28.69	+1.49	5	6902
12:20:03	28.69	28.70	28.70	+1.50	5	6897
12:18:45	28.69	28.70	28.69	+1.49	30	6892
12:18:28	28.68	28.69	28.69	+1.49	5	6862
12:16:52	28.68	28.69	28.69	+1.49	1	6857
12:16:45	28.68	28.69	28.69	+1.49	4	6856
12:16:18	28.68	28.69	28.68	+1.48	1	6852
12:14:13	28.67	28.68	28.67	+1.47	1	6851
12:13:29	28.67	28.69	28.67	+1.47	10	6850
12:12:54	28.67	28.68	28.68	+1.48	28	6840
12:12:48	28.67	28.68	28.67	+1.47	1	6812
12:12:36	28.67	28.68	28.67	+1.47	4	6811
12:10:31	28.66	28.68	28.68	+1.48	2	6807
12:09:30	28.66	28.68	28.68	+1.48	1	6805
12:09:17	28.66	28.68	28.66	+1.46	7	6804
12:09:02	28.66	28.68	28.66	+1.46	1	6797
12:08:06	28.66	28.68	28.66	+1.46	1	6796
12:07:16	28.66	28.69	28.66	+1.46	4	6795
12:06:04	28.66	28.69	28.70	+1.50	1	6791
12:06:04	28.66	28.69	28.69	+1.49	3	6790
12:05:30	28.67	28.69	28.67	+1.47	1	6787
12:04:00	28.66	28.67	28.67	+1.47	1	6786
12:03:18	28.66	28.67	28.66	+1.46	3	6785
12:03:10	28.67	28.68	28.67	+1.47	4	6782
12:02:56	28.67	28.69	28.67	+1.47	5	6778
12:01:04	28.67	28.70	28.70	+1.50	4	6773
11:58:07	28.68	28.70	28.70	+1.50	1	6769
11:57:32	28.68	28.70	28.70	+1.50	1	6768
11:57:12	28.67	28.68	28.68	+1.48	5	6767
11:57:01	28.67	28.68	28.67	+1.47	1	6762
11:55:59	28.66	28.67	28.67	+1.47	2	6761
11:55:26	28.67	28.68	28.68	+1.48	1	6759
11:54:35	28.66	28.67	28.67	+1.47	14	6758
11:54:15	28.67	28.68	28.67	+1.47	6	6744
11:53:28	28.68	28.69	28.68	+1.48	1	6738
11:53:00	28.69	28.70	28.69	+1.49	4	6737
11:52:53	28.68	28.69	28.69	+1.49	6	6733
11:51:23	28.67	28.69	28.69	+1.49	2	6727
11:51:20	28.68	28.69	28.68	+1.48	1	6725
11:51:11	28.68	28.69	28.68	+1.48	1	6724
11:51:10	28.68	28.69	28.68	+1.48	1	6723
11:51:10	28.68	28.69	28.68	+1.48	2	6722
11:51:01	28.67	28.68	28.68	+1.48	5	6720
11:50:58	28.68	28.69	28.68	+1.48	1	6715
11:50:47	28.68	28.69	28.68	+1.48	1	6714
11:49:55	28.68	28.70	28.70	+1.50	1	6713
11:49:55	28.68	28.70	28.70	+1.50	5	6712
11:49:20	28.68	28.70	28.70	+1.50	5	6707
11:48:33	28.68	28.70	28.70	+1.50	20	6702
11:48:29	28.68	28.70	28.70	+1.50	1	6682
11:47:21	28.68	28.69	28.70	+1.50	1	6681
11:47:21	28.68	28.69	28.69	+1.49	7	6680
11:46:55	28.68	28.69	28.69	+1.49	1	6673
11:46:01	28.68	28.69	28.69	+1.49	1	6672
11:45:44	28.68	28.69	28.69	+1.49	8	6671
11:45:33	28.68	28.69	28.69	+1.49	5	6663
11:45:27	28.67	28.68	28.68	+1.48	2	6658
11:45:23	28.67	28.68	28.67	+1.47	6	6656
11:45:05	28.65	28.67	28.67	+1.47	1	6650
11:45:05	28.65	28.66	28.66	+1.46	23	6649
11:45:01	28.64	28.65	28.65	+1.45	23	6626
11:44:58	28.64	28.65	28.65	+1.45	10	6603
11:44:51	28.63	28.64	28.64	+1.44	18	6593
11:44:49	28.63	28.64	28.64	+1.44	28	6575
11:44:41	28.63	28.64	28.64	+1.44	3	6547
11:44:11	28.63	28.64	28.64	+1.44	10	6544
11:44:01	28.63	28.64	28.63	+1.43	3	6534
11:43:54	28.62	28.63	28.63	+1.43	1	6531
11:43:50	28.62	28.63	28.63	+1.43	5	6530
11:43:17	28.62	28.63	28.63	+1.43	5	6525
11:43:03	28.62	28.63	28.62	+1.42	7	6520
11:42:56	28.62	28.63	28.63	+1.43	1	6513
11:42:35	28.62	28.63	28.63	+1.43	9	6512
11:42:29	28.61	28.63	28.63	+1.43	1	6503
11:42:25	28.61	28.62	28.62	+1.42	34	6502
11:41:53	28.61	28.62	28.62	+1.42	1	6468
11:39:57	28.61	28.62	28.63	+1.43	27	6467
11:39:57	28.61	28.62	28.62	+1.42	3	6440
11:38:59	28.62	28.63	28.62	+1.42	1	6437
11:38:49	28.61	28.62	28.62	+1.42	1	6436
11:38:05	28.61	28.62	28.62	+1.42	13	6435
11:37:43	28.61	28.62	28.61	+1.41	2	6422
11:37:39	28.61	28.62	28.61	+1.41	1	6420
11:37:36	28.61	28.62	28.61	+1.41	1	6419
11:37:36	28.61	28.62	28.61	+1.41	1	6418
11:37:16	28.60	28.61	28.61	+1.41	4	6417
11:37:08	28.59	28.60	28.60	+1.40	2	6413
11:36:34	28.58	28.60	28.58	+1.38	1	6411
11:36:09	28.60	28.62	28.57	+1.37	29	6410
11:36:09	28.60	28.62	28.58	+1.38	5	6381
11:36:09	28.60	28.62	28.60	+1.40	16	6376
11:36:03	28.60	28.61	28.61	+1.41	2	6360
11:35:59	28.60	28.61	28.60	+1.40	1	6358
11:35:42	28.60	28.61	28.60	+1.40	2	6357
11:35:12	28.60	28.61	28.60	+1.40	1	6355
11:35:00	28.59	28.60	28.60	+1.40	40	6354
11:34:58	28.59	28.60	28.60	+1.40	28	6314
11:34:45	28.59	28.60	28.59	+1.39	2	6286
11:34:11	28.58	28.59	28.59	+1.39	2	6284
11:33:55	28.59	28.60	28.59	+1.39	1	6282
11:33:34	28.58	28.60	28.58	+1.38	3	6281
11:33:32	28.58	28.59	28.59	+1.39	3	6278
11:33:30	28.58	28.59	28.58	+1.38	1	6275
11:33:22	28.57	28.58	28.58	+1.38	1	6274
11:32:37	28.56	28.58	28.58	+1.38	1	6273
11:32:33	28.56	28.58	28.56	+1.36	8	6272
11:31:56	28.56	28.58	28.58	+1.38	1	6264
11:31:50	28.56	28.58	28.58	+1.38	7	6263
11:29:51	28.56	28.57	28.56	+1.36	20	6256
11:29:35	28.55	28.56	28.56	+1.36	2	6236
11:29:35	28.54	28.55	28.55	+1.35	1	6234
11:29:29	28.54	28.55	28.54	+1.34	1	6233
11:29:03	28.54	28.55	28.54	+1.34	10	6232
11:29:02	28.54	28.55	28.54	+1.34	9	6222
11:28:47	28.53	28.54	28.54	+1.34	1	6213
11:28:46	28.53	28.54	28.53	+1.33	10	6212
11:28:35	28.52	28.53	28.53	+1.33	11	6202
11:28:31	28.51	28.52	28.52	+1.32	1	6191
11:27:46	28.50	28.51	28.51	+1.31	20	6190
11:27:44	28.49	28.50	28.50	+1.30	14	6170
11:27:38	28.48	28.49	28.49	+1.29	2	6156
11:27:37	28.47	28.48	28.48	+1.28	5	6154
11:27:25	28.44	28.45	28.45	+1.25	19	6149
11:27:21	28.43	28.44	28.44	+1.24	1	6130
11:27:12	28.42	28.43	28.43	+1.23	2	6129
11:26:25	28.41	28.44	28.41	+1.21	1	6127
11:25:26	28.39	28.40	28.40	+1.20	1	6126
11:23:58	28.31	28.35	28.35	+1.15	1	6125
11:23:57	28.35	28.36	28.35	+1.15	12	6124
11:23:37	28.35	28.36	28.35	+1.15	2	6112
11:23:01	28.39	28.40	28.39	+1.19	1	6110
11:21:22	28.34	28.37	28.37	+1.17	1	6109
11:21:16	28.34	28.37	28.37	+1.17	1	6108
11:20:27	28.29	28.30	28.30	+1.10	27	6107
11:20:08	28.28	28.33	28.28	+1.08	1	6080
11:19:39	28.26	28.27	28.26	+1.06	5	6079
11:19:09	28.30	28.31	28.30	+1.10	1	6074
11:19:04	28.30	28.31	28.31	+1.11	10	6073
11:18:55	28.33	28.34	28.33	+1.13	2	6063
11:18:53	28.34	28.35	28.34	+1.14	8	6061
11:18:36	28.35	28.36	28.35	+1.15	10	6053
11:18:07	28.33	28.35	28.35	+1.15	1	6043
11:17:15	28.41	28.42	28.41	+1.21	1	6042
11:17:11	28.42	28.43	28.42	+1.22	1	6041
11:17:10	28.43	28.44	28.43	+1.23	2	6040
11:17:07	28.45	28.46	28.45	+1.25	1	6038
11:17:05	28.43	28.45	28.45	+1.25	4	6037
11:16:35	28.42	28.43	28.43	+1.23	6	6033
11:15:12	28.43	28.44	28.43	+1.23	4	6027
11:15:00	28.43	28.45	28.43	+1.23	1	6023
11:14:41	28.40	28.42	28.43	+1.23	5	6022
11:14:41	28.40	28.42	28.42	+1.22	1	6017
11:14:41	28.40	28.41	28.41	+1.21	1	6016
11:14:33	28.38	28.39	28.40	+1.20	4	6015
11:14:33	28.38	28.39	28.39	+1.19	1	6011
11:14:22	28.37	28.38	28.38	+1.18	2	6010
11:13:56	28.34	28.35	28.35	+1.15	3	6008
11:13:56	28.33	28.34	28.34	+1.14	1	6005
11:13:53	28.31	28.32	28.32	+1.12	1	6004
11:13:29	28.30	28.32	28.32	+1.12	1	6003
11:12:26	28.31	28.32	28.31	+1.11	9	6002
11:12:20	28.31	28.32	28.31	+1.11	1	5993
11:10:55	28.30	28.31	28.31	+1.11	1	5992
11:10:51	28.29	28.30	28.30	+1.10	1	5991
11:09:41	28.26	28.30	28.30	+1.10	1	5990
11:07:43	28.24	28.25	28.25	+1.05	4	5989
11:06:13	28.22	28.23	28.22	+1.02	17	5985
11:06:00	28.20	28.21	28.20	+1.00	2	5968
11:05:58	28.20	28.21	28.20	+1.00	1	5966
11:04:30	28.17	28.20	28.20	+1.00	2	5965
11:03:46	28.16	28.20	28.20	+1.00	5	5963
11:01:05	28.17	28.20	28.17	+0.97	1	5958
11:00:48	28.16	28.17	28.17	+0.97	20	5957
11:00:14	28.14	28.16	28.14	+0.94	1	5937
11:00:03	28.14	28.18	28.14	+0.94	1	5936
10:59:04	28.21	28.22	28.21	+1.01	1	5935
10:58:46	28.21	28.25	28.21	+1.01	1	5934
10:58:37	28.20	28.21	28.21	+1.01	2	5933
10:58:16	28.21	28.25	28.21	+1.01	3	5931
10:57:42	28.20	28.23	28.20	+1.00	1	5928
10:57:00	28.25	28.26	28.25	+1.05	13	5927
10:54:38	28.25	28.26	28.26	+1.06	12	5914
10:53:48	28.22	28.23	28.23	+1.03	2	5902
10:52:48	28.23	28.25	28.26	+1.06	2	5900
10:52:48	28.23	28.25	28.25	+1.05	3	5898
10:51:14	28.28	28.29	28.28	+1.08	1	5895
10:50:50	28.28	28.29	28.28	+1.08	5	5894
10:50:46	28.26	28.28	28.30	+1.10	49	5889
10:50:46	28.26	28.28	28.28	+1.08	1	5840
10:50:20	28.25	28.28	28.28	+1.08	5	5839
10:50:17	28.30	28.31	28.30	+1.10	1	5834
10:49:55	28.30	28.31	28.31	+1.11	13	5833
10:49:48	28.29	28.30	28.30	+1.10	12	5820
10:49:37	28.27	28.30	28.30	+1.10	2	5808
10:49:29	28.28	28.30	28.30	+1.10	1	5806
10:49:15	28.29	28.30	28.30	+1.10	5	5805
10:48:54	28.28	28.29	28.29	+1.09	5	5800
10:48:39	28.25	28.26	28.26	+1.06	3	5795
10:47:24	28.16	28.21	28.21	+1.01	5	5792
10:47:21	28.20	28.21	28.20	+1.00	15	5787
10:46:50	28.21	28.22	28.21	+1.01	10	5772
10:46:44	28.22	28.23	28.22	+1.02	12	5762
10:46:01	28.24	28.25	28.24	+1.04	1	5750
10:44:22	28.24	28.26	28.24	+1.04	2	5749
10:44:07	28.25	28.27	28.27	+1.07	5	5747
10:43:10	28.25	28.26	28.26	+1.06	1	5742
10:43:07	28.24	28.25	28.25	+1.05	1	5741
10:42:08	28.19	28.20	28.20	+1.00	2	5740
10:41:54	28.16	28.20	28.20	+1.00	1	5738
10:41:37	28.18	28.20	28.20	+1.00	1	5737
10:41:08	28.15	28.20	28.20	+1.00	1	5736
10:41:07	28.20	28.21	28.20	+1.00	10	5735
10:40:41	28.20	28.22	28.20	+1.00	1	5725
10:39:34	28.12	28.16	28.12	+0.92	1	5724
10:39:28	28.12	28.15	28.15	+0.95	40	5723
10:39:23	28.14	28.15	28.14	+0.94	2	5683
10:38:41	28.12	28.13	28.12	+0.92	10	5681
10:38:36	28.13	28.14	28.13	+0.93	10	5671
10:38:33	28.14	28.16	28.14	+0.94	20	5661
10:38:33	28.15	28.16	28.15	+0.95	3	5641
10:36:52	28.15	28.17	28.15	+0.95	20	5638
10:36:49	28.15	28.16	28.15	+0.95	5	5618
10:36:41	28.16	28.18	28.16	+0.96	5	5613
10:36:36	28.16	28.20	28.16	+0.96	1	5608
10:36:26	28.18	28.19	28.18	+0.98	1	5607
10:36:20	28.18	28.20	28.20	+1.00	3	5606
10:36:15	28.20	28.21	28.20	+1.00	8	5603
10:36:13	28.20	28.21	28.21	+1.01	5	5595
10:36:11	28.22	28.23	28.22	+1.02	5	5590
10:36:01	28.22	28.25	28.22	+1.02	2	5585
10:35:31	28.23	28.24	28.24	+1.04	1	5583
10:35:16	28.22	28.24	28.24	+1.04	1	5582
10:34:58	28.24	28.25	28.24	+1.04	3	5581
10:34:25	28.24	28.26	28.24	+1.04	2	5578
10:33:45	28.23	28.26	28.23	+1.03	2	5576
10:33:32	28.25	28.26	28.25	+1.05	5	5574
10:33:28	28.25	28.27	28.25	+1.05	1	5569
10:33:22	28.26	28.27	28.26	+1.06	10	5568
10:33:13	28.26	28.28	28.26	+1.06	6	5558
10:33:06	28.28	28.30	28.28	+1.08	3	5552
10:33:06	28.28	28.30	28.28	+1.08	2	5549
10:32:57	28.29	28.30	28.29	+1.09	30	5547
10:32:55	28.30	28.31	28.30	+1.10	98	5517
10:32:49	28.31	28.32	28.31	+1.11	18	5419
10:32:49	28.32	28.33	28.32	+1.12	91	5401
10:32:47	28.32	28.33	28.32	+1.12	5	5310
10:32:37	28.31	28.34	28.31	+1.11	2	5305
10:32:08	28.31	28.35	28.31	+1.11	10	5303
10:32:00	28.35	28.36	28.35	+1.15	70	5293
10:32:00	28.35	28.36	28.35	+1.15	28	5223
10:31:50	28.33	28.34	28.34	+1.14	2	5195
10:31:29	28.30	28.34	28.30	+1.10	2	5193
10:31:23	28.29	28.34	28.29	+1.09	2	5191
10:31:01	28.26	28.28	28.28	+1.08	2	5189
10:30:54	28.28	28.29	28.28	+1.08	1	5187
10:30:50	28.30	28.31	28.30	+1.10	12	5186
10:30:45	28.31	28.32	28.31	+1.11	6	5174
10:30:45	28.31	28.32	28.31	+1.11	12	5168
10:30:42	28.31	28.32	28.33	+1.13	99	5156
10:30:42	28.31	28.32	28.32	+1.12	1	5057
10:30:30	28.31	28.34	28.31	+1.11	2	5056
10:30:23	28.31	28.33	28.33	+1.13	100	5054
10:30:16	28.34	28.35	28.34	+1.14	5	4954
10:29:44	28.37	28.39	28.37	+1.17	1	4949
10:28:59	28.36	28.37	28.37	+1.17	2	4948
10:28:56	28.36	28.37	28.36	+1.16	1	4946
10:28:55	28.35	28.37	28.35	+1.15	2	4945
10:28:46	28.34	28.38	28.34	+1.14	5	4943
10:28:38	28.38	28.40	28.38	+1.18	6	4938
10:28:31	28.39	28.40	28.39	+1.19	2	4932
10:28:28	28.38	28.39	28.39	+1.19	1	4930
10:28:16	28.39	28.40	28.39	+1.19	8	4929
10:28:16	28.38	28.39	28.39	+1.19	1	4921
10:28:12	28.36	28.37	28.37	+1.17	1	4920
10:27:50	28.35	28.40	28.35	+1.15	2	4919
10:27:35	28.33	28.34	28.34	+1.14	3	4917
10:27:28	28.35	28.37	28.35	+1.15	10	4914
10:27:14	28.36	28.40	28.40	+1.20	1	4904
10:27:13	28.37	28.41	28.41	+1.21	1	4903
10:26:40	28.37	28.40	28.42	+1.22	1	4902
10:26:40	28.37	28.40	28.40	+1.20	2	4901
10:26:30	28.39	28.42	28.42	+1.22	1	4899
10:26:20	28.40	28.41	28.41	+1.21	3	4898
10:26:14	28.39	28.40	28.40	+1.20	12	4895
10:26:01	28.34	28.35	28.35	+1.15	3	4883
10:25:34	28.34	28.37	28.34	+1.14	10	4880
10:25:20	28.35	28.40	28.40	+1.20	5	4870
10:24:00	28.35	28.39	28.35	+1.15	5	4865
10:23:55	28.38	28.40	28.40	+1.20	5	4860
10:23:54	28.40	28.42	28.40	+1.20	1	4855
10:23:40	28.37	28.40	28.41	+1.21	4	4854
10:23:40	28.37	28.40	28.40	+1.20	1	4850
10:23:34	28.40	28.41	28.40	+1.20	1	4849
10:23:32	28.40	28.43	28.40	+1.20	1	4848
10:23:19	28.39	28.40	28.40	+1.20	20	4847
10:23:16	28.38	28.39	28.39	+1.19	4	4827
10:23:09	28.37	28.38	28.38	+1.18	2	4823
10:23:03	28.37	28.38	28.37	+1.17	2	4821
10:22:49	28.31	28.33	28.31	+1.11	1	4819
10:22:38	28.30	28.33	28.30	+1.10	1	4818
10:22:37	28.29	28.30	28.30	+1.10	50	4817
10:22:29	28.26	28.28	28.28	+1.08	4	4767
10:22:26	28.27	28.28	28.27	+1.07	1	4763
10:22:16	28.28	28.29	28.28	+1.08	1	4762
10:22:15	28.30	28.31	28.30	+1.10	9	4761
10:22:13	28.31	28.32	28.31	+1.11	1	4752
10:22:00	28.31	28.32	28.31	+1.11	1	4751
10:21:58	28.32	28.33	28.32	+1.12	1	4750
10:21:57	28.33	28.34	28.33	+1.13	1	4749
10:21:53	28.34	28.35	28.34	+1.14	2	4748
10:21:51	28.34	28.37	28.37	+1.17	2	4746
10:21:51	28.35	28.36	28.35	+1.15	3	4744
10:21:34	28.37	28.38	28.37	+1.17	8	4741
10:21:26	28.37	28.40	28.37	+1.17	2	4733
10:21:14	28.39	28.40	28.39	+1.19	1	4731
10:21:10	28.40	28.41	28.40	+1.20	18	4730
10:21:05	28.40	28.43	28.40	+1.20	2	4712
10:21:03	28.41	28.43	28.41	+1.21	3	4710
10:21:02	28.41	28.43	28.41	+1.21	1	4707
10:20:57	28.40	28.43	28.40	+1.20	2	4706
10:20:44	28.39	28.43	28.39	+1.19	2	4704
10:20:42	28.39	28.40	28.40	+1.20	8	4702
10:20:31	28.40	28.41	28.40	+1.20	9	4694
10:20:21	28.40	28.42	28.42	+1.22	2	4685
10:20:18	28.41	28.42	28.41	+1.21	1	4683
10:20:15	28.43	28.44	28.43	+1.23	40	4682
10:20:02	28.43	28.44	28.43	+1.23	1	4642
10:19:45	28.43	28.45	28.43	+1.23	1	4641
10:19:45	28.44	28.45	28.44	+1.24	2	4640
10:19:37	28.48	28.49	28.48	+1.28	1	4638
10:19:26	28.45	28.49	28.49	+1.29	1	4637
10:19:18	28.47	28.52	28.52	+1.32	5	4636
10:19:14	28.51	28.55	28.51	+1.31	1	4631
10:19:05	28.55	28.58	28.55	+1.35	1	4630
10:19:03	28.56	28.57	28.56	+1.36	2	4629
10:19:02	28.58	28.60	28.58	+1.38	2	4627
10:18:58	28.60	28.62	28.60	+1.40	3	4625
10:18:42	28.63	28.64	28.63	+1.43	2	4622
10:18:40	28.62	28.64	28.62	+1.42	4	4620
10:18:39	28.62	28.63	28.63	+1.43	1	4616
10:18:37	28.61	28.62	28.62	+1.42	2	4615
10:18:36	28.60	28.62	28.60	+1.40	10	4613
10:18:27	28.59	28.60	28.60	+1.40	1	4603
10:18:26	28.60	28.62	28.60	+1.40	1	4602
10:18:24	28.58	28.62	28.62	+1.42	1	4601
10:18:10	28.61	28.63	28.61	+1.41	5	4600
10:18:09	28.61	28.63	28.61	+1.41	10	4595
10:18:05	28.62	28.63	28.62	+1.42	3	4585
10:18:04	28.61	28.62	28.62	+1.42	4	4582
10:18:03	28.58	28.62	28.58	+1.38	10	4578
10:18:01	28.59	28.60	28.60	+1.40	8	4568
10:18:01	28.59	28.60	28.59	+1.39	8	4560
10:17:59	28.57	28.58	28.58	+1.38	3	4552
10:17:58	28.57	28.58	28.57	+1.37	2	4549
10:17:56	28.57	28.59	28.59	+1.39	1	4547
10:17:51	28.57	28.58	28.58	+1.38	40	4546
10:17:49	28.56	28.58	28.56	+1.36	1	4506
10:17:40	28.53	28.55	28.55	+1.35	2	4505
10:17:38	28.58	28.59	28.58	+1.38	1	4503
10:17:31	28.54	28.58	28.58	+1.38	1	4502
10:17:29	28.56	28.59	28.56	+1.36	1	4501
10:17:26	28.56	28.60	28.60	+1.40	1	4500
10:17:26	28.57	28.60	28.60	+1.40	1	4499
10:17:20	28.59	28.60	28.60	+1.40	9	4498
10:17:18	28.58	28.59	28.59	+1.39	3	4489
10:17:18	28.57	28.58	28.58	+1.38	10	4486
10:17:17	28.57	28.58	28.57	+1.37	1	4476
10:17:16	28.56	28.58	28.56	+1.36	5	4475
10:17:13	28.56	28.57	28.57	+1.37	2	4470
10:17:09	28.55	28.56	28.56	+1.36	10	4468
10:17:01	28.56	28.57	28.57	+1.37	5	4458
10:16:56	28.55	28.56	28.56	+1.36	1	4453
10:16:50	28.57	28.58	28.57	+1.37	11	4452
10:16:46	28.53	28.55	28.56	+1.36	1	4441
10:16:46	28.53	28.55	28.55	+1.35	28	4440
10:16:43	28.52	28.55	28.52	+1.32	10	4412
10:16:38	28.50	28.51	28.51	+1.31	3	4402
10:16:38	28.50	28.52	28.52	+1.32	11	4399
10:16:37	28.50	28.52	28.50	+1.30	1	4388
10:16:25	28.50	28.51	28.51	+1.31	1	4387
10:16:20	28.49	28.50	28.50	+1.30	29	4386
10:16:19	28.48	28.49	28.49	+1.29	5	4357
10:16:12	28.47	28.49	28.47	+1.27	5	4352
10:16:11	28.47	28.49	28.49	+1.29	1	4347
10:16:11	28.47	28.48	28.48	+1.28	12	4346
10:16:07	28.45	28.46	28.46	+1.26	7	4334
10:16:06	28.44	28.45	28.45	+1.25	8	4327
10:16:00	28.43	28.44	28.44	+1.24	3	4319
10:15:57	28.43	28.44	28.43	+1.23	3	4316
10:15:54	28.43	28.44	28.43	+1.23	36	4313
10:15:52	28.42	28.44	28.42	+1.22	11	4277
10:15:41	28.42	28.44	28.42	+1.22	5	4266
10:15:37	28.41	28.43	28.43	+1.23	2	4261
10:15:37	28.41	28.43	28.41	+1.21	1	4259
10:15:33	28.42	28.43	28.43	+1.23	5	4258
10:15:23	28.38	28.39	28.39	+1.19	2	4253
10:15:22	28.39	28.42	28.39	+1.19	3	4251
10:15:15	28.39	28.43	28.43	+1.23	5	4248
10:15:08	28.42	28.45	28.45	+1.25	1	4243
10:15:04	28.43	28.45	28.43	+1.23	10	4242
10:15:00	28.39	28.43	28.39	+1.19	10	4232
10:14:59	28.41	28.42	28.42	+1.22	1	4222
10:14:57	28.40	28.41	28.41	+1.21	1	4221
10:14:55	28.39	28.40	28.40	+1.20	3	4220
10:14:55	28.39	28.40	28.40	+1.20	28	4217
10:14:54	28.37	28.38	28.38	+1.18	12	4189
10:14:52	28.36	28.37	28.37	+1.17	1	4177
10:14:44	28.37	28.38	28.35	+1.15	3	4176
10:14:44	28.37	28.38	28.37	+1.17	2	4173
10:14:38	28.38	28.40	28.38	+1.18	1	4171
10:14:38	28.37	28.38	28.38	+1.18	1	4170
10:14:36	28.38	28.39	28.39	+1.19	9	4169
10:14:33	28.38	28.39	28.38	+1.18	137	4160
10:14:32	28.37	28.38	28.38	+1.18	13	4023
10:14:29	28.36	28.38	28.36	+1.16	1	4010
10:14:25	28.36	28.37	28.37	+1.17	3	4009
10:14:20	28.35	28.36	28.36	+1.16	4	4006
10:14:20	28.34	28.35	28.35	+1.15	29	4002
10:14:16	28.33	28.34	28.34	+1.14	4	3973
10:14:14	28.32	28.33	28.33	+1.13	4	3969
10:14:13	28.31	28.32	28.32	+1.12	3	3965
10:14:08	28.30	28.31	28.31	+1.11	1	3962
10:14:04	28.29	28.30	28.30	+1.10	46	3961
10:14:02	28.28	28.29	28.29	+1.09	2	3915
10:14:00	28.27	28.28	28.28	+1.08	80	3913
10:14:00	28.27	28.28	28.27	+1.07	10	3833
10:14:00	28.26	28.27	28.27	+1.07	13	3823
10:13:55	28.25	28.26	28.26	+1.06	1	3810
10:13:46	28.25	28.27	28.25	+1.05	2	3809
10:13:46	28.25	28.27	28.27	+1.07	2	3807
10:13:35	28.25	28.26	28.26	+1.06	6	3805
10:13:34	28.24	28.25	28.25	+1.05	27	3799
10:13:32	28.23	28.24	28.24	+1.04	2	3772
10:13:27	28.23	28.24	28.24	+1.04	49	3770
10:13:26	28.22	28.23	28.23	+1.03	1	3721
10:13:26	28.21	28.22	28.22	+1.02	10	3720
10:13:25	28.20	28.21	28.21	+1.01	1	3710
10:13:20	28.19	28.20	28.20	+1.00	1	3709
10:13:10	28.20	28.21	28.20	+1.00	1	3708
10:13:04	28.19	28.20	28.20	+1.00	6	3707
10:13:04	28.20	28.21	28.20	+1.00	4	3701
10:13:02	28.20	28.21	28.20	+1.00	5	3697
10:13:01	28.20	28.21	28.20	+1.00	1	3692
10:12:50	28.20	28.21	28.20	+1.00	4	3691
10:12:45	28.18	28.20	28.20	+1.00	16	3687
10:12:41	28.18	28.19	28.19	+0.99	10	3671
10:12:39	28.15	28.16	28.16	+0.96	14	3661
10:12:33	28.14	28.19	28.14	+0.94	1	3647
10:12:23	28.15	28.16	28.16	+0.96	1	3646
10:12:20	28.12	28.13	28.13	+0.93	1	3645
10:11:59	28.13	28.17	28.13	+0.93	2	3644
10:11:53	28.14	28.18	28.14	+0.94	2	3642
10:11:48	28.10	28.11	28.11	+0.91	1	3640
10:11:43	28.10	28.11	28.10	+0.90	1	3639
10:11:33	28.11	28.14	28.11	+0.91	1	3638
10:11:20	28.08	28.13	28.08	+0.88	1	3637
10:11:20	28.08	28.13	28.08	+0.88	4	3636
10:11:04	28.08	28.09	28.08	+0.88	1	3632
10:11:04	28.09	28.10	28.09	+0.89	3	3631
10:10:52	28.15	28.17	28.15	+0.95	10	3628
10:10:50	28.14	28.19	28.19	+0.99	2	3618
10:10:44	28.17	28.20	28.20	+1.00	1	3616
10:10:37	28.20	28.21	28.20	+1.00	17	3615
10:10:26	28.21	28.22	28.22	+1.02	6	3598
10:10:25	28.20	28.21	28.21	+1.01	1	3592
10:10:17	28.20	28.22	28.20	+1.00	1	3591
10:10:12	28.21	28.22	28.21	+1.01	25	3590
10:10:12	28.21	28.22	28.21	+1.01	75	3565
10:10:08	28.20	28.22	28.20	+1.00	20	3490
10:10:05	28.20	28.21	28.21	+1.01	2	3470
10:10:04	28.20	28.21	28.20	+1.00	30	3468
10:09:53	28.19	28.20	28.20	+1.00	25	3438
10:09:51	28.19	28.20	28.19	+0.99	1	3413
10:09:50	28.18	28.19	28.19	+0.99	1	3412
10:09:47	28.18	28.19	28.19	+0.99	40	3411
10:09:42	28.17	28.18	28.18	+0.98	7	3371
10:09:40	28.16	28.17	28.17	+0.97	1	3364
10:09:38	28.15	28.16	28.16	+0.96	3	3363
10:09:31	28.13	28.15	28.15	+0.95	36	3360
10:09:31	28.13	28.14	28.14	+0.94	7	3324
10:09:28	28.12	28.13	28.13	+0.93	5	3317
10:09:27	28.12	28.13	28.12	+0.92	1	3312
10:09:27	28.11	28.12	28.12	+0.92	3	3311
10:09:17	28.10	28.12	28.09	+0.89	74	3308
10:09:17	28.10	28.12	28.10	+0.90	2	3234
10:08:59	28.09	28.10	28.10	+0.90	5	3232
10:08:54	28.09	28.10	28.10	+0.90	17	3227
10:08:52	28.09	28.10	28.10	+0.90	2	3210
10:08:51	28.10	28.12	28.10	+0.90	1	3208
10:08:48	28.10	28.12	28.10	+0.90	1	3207
10:08:34	28.09	28.10	28.10	+0.90	22	3206
10:08:18	28.08	28.09	28.09	+0.89	42	3184
10:08:15	28.07	28.08	28.08	+0.88	14	3142
10:08:03	28.06	28.07	28.07	+0.87	10	3128
10:08:01	28.05	28.06	28.06	+0.86	6	3118
10:08:00	28.04	28.05	28.05	+0.85	27	3112
10:07:45	28.04	28.05	28.04	+0.84	1	3085
10:07:32	28.04	28.05	28.04	+0.84	100	3084
10:07:24	28.03	28.05	28.03	+0.83	5	2984
10:07:23	28.03	28.05	28.03	+0.83	2	2979
10:07:23	28.03	28.04	28.04	+0.84	1	2977
10:07:04	28.02	28.03	28.03	+0.83	1	2976
10:06:39	28.04	28.05	28.04	+0.84	11	2975
10:06:39	28.02	28.04	28.04	+0.84	9	2964
10:06:36	28.02	28.03	28.03	+0.83	35	2955
10:06:36	28.02	28.03	28.02	+0.82	30	2920
10:06:35	28.02	28.03	28.02	+0.82	1	2890
10:06:32	28.01	28.02	28.02	+0.82	7	2889
10:06:31	27.99	28.00	28.00	+0.80	6	2882
10:05:59	28.00	28.02	28.00	+0.80	2	2876
10:05:59	28.00	28.02	28.02	+0.82	1	2874
10:05:56	28.00	28.02	27.99	+0.79	1	2873
10:05:56	28.00	28.02	28.00	+0.80	1	2872
10:05:43	28.00	28.02	28.00	+0.80	5	2871
10:05:29	28.00	28.01	28.01	+0.81	1	2866
10:05:28	27.99	28.00	28.00	+0.80	5	2865
10:05:21	27.93	27.95	27.95	+0.75	1	2860
10:05:04	27.94	27.95	27.95	+0.75	1	2859
10:04:09	27.94	27.96	27.94	+0.74	1	2858
10:04:08	27.94	27.97	27.97	+0.77	3	2857
10:03:35	28.00	28.02	28.00	+0.80	1	2854
10:03:19	28.00	28.02	28.03	+0.83	2	2853
10:03:19	28.00	28.02	28.02	+0.82	1	2851
10:03:08	28.03	28.04	28.03	+0.83	1	2850
10:03:07	28.02	28.03	28.03	+0.83	2	2849
10:03:07	28.01	28.02	28.02	+0.82	4	2847
10:03:07	28.00	28.01	28.01	+0.81	4	2843
10:03:04	27.98	28.01	27.98	+0.78	5	2839
10:03:01	28.00	28.01	28.00	+0.80	10	2834
10:02:59	27.96	28.00	28.00	+0.80	8	2824
10:02:51	27.99	28.00	28.00	+0.80	43	2816
10:02:50	27.98	27.99	27.99	+0.79	3	2773
10:02:48	27.97	27.98	27.98	+0.78	44	2770
10:02:47	27.96	27.97	27.97	+0.77	4	2726
10:02:46	27.96	27.97	27.96	+0.76	1	2722
10:02:38	27.95	27.96	27.96	+0.76	15	2721
10:02:37	27.94	27.95	27.95	+0.75	56	2706
10:02:37	27.93	27.94	27.94	+0.74	4	2650
10:02:36	27.92	27.94	27.92	+0.72	170	2646
10:02:27	27.92	27.94	27.92	+0.72	2	2476
10:02:26	27.92	27.93	27.93	+0.73	3	2474
10:02:25	27.91	27.92	27.92	+0.72	10	2471
10:02:20	27.89	27.90	27.90	+0.70	5	2461
10:02:17	27.89	27.90	27.90	+0.70	1	2456
10:02:02	27.89	27.90	27.90	+0.70	5	2455
10:01:31	27.86	27.87	27.87	+0.67	1	2450
10:01:29	27.84	27.85	27.85	+0.65	13	2449
10:01:25	27.83	27.84	27.84	+0.64	2	2436
10:00:43	27.81	27.85	27.85	+0.65	1	2434
10:00:28	27.85	27.88	27.85	+0.65	97	2433
10:00:04	27.89	27.90	27.90	+0.70	1	2336
10:00:02	27.86	27.87	27.87	+0.67	20	2335
10:00:01	27.85	27.86	27.86	+0.66	1	2315
09:59:48	27.83	27.86	27.83	+0.63	1	2314
09:59:37	27.83	27.87	27.83	+0.63	1	2313
09:59:33	27.82	27.83	27.82	+0.62	3	2312
09:59:12	27.87	27.88	27.87	+0.67	1	2309
09:58:57	27.90	27.91	27.90	+0.70	1	2308
09:58:57	27.90	27.91	27.90	+0.70	5	2307
09:58:51	27.90	27.92	27.90	+0.70	5	2302
09:58:46	27.90	27.92	27.90	+0.70	5	2297
09:58:39	27.90	27.92	27.92	+0.72	1	2292
09:58:16	27.89	27.92	27.92	+0.72	1	2291
09:58:12	27.90	27.92	27.92	+0.72	2	2290
09:58:07	27.90	27.91	27.91	+0.71	5	2288
09:58:05	27.90	27.91	27.90	+0.70	1	2283
09:57:56	27.87	27.90	27.90	+0.70	5	2282
09:57:18	27.91	27.92	27.91	+0.71	1	2277
09:57:11	27.90	27.91	27.91	+0.71	2	2276
09:57:11	27.89	27.90	27.90	+0.70	22	2274
09:57:10	27.88	27.89	27.89	+0.69	40	2252
09:57:07	27.86	27.88	27.88	+0.68	6	2212
09:57:07	27.86	27.87	27.87	+0.67	2	2206
09:57:07	27.85	27.86	27.86	+0.66	4	2204
09:57:06	27.84	27.85	27.85	+0.65	1	2200
09:56:59	27.85	27.86	27.85	+0.65	1	2199
09:56:55	27.85	27.86	27.85	+0.65	2	2198
09:56:55	27.83	27.84	27.84	+0.64	1	2196
09:56:41	27.84	27.85	27.85	+0.65	37	2195
09:56:40	27.83	27.84	27.84	+0.64	3	2158
09:56:39	27.83	27.84	27.83	+0.63	1	2155
09:56:38	27.82	27.83	27.83	+0.63	5	2154
09:56:37	27.81	27.82	27.82	+0.62	8	2149
09:56:37	27.81	27.82	27.81	+0.61	10	2141
09:56:35	27.80	27.81	27.81	+0.61	13	2131
09:56:31	27.79	27.80	27.80	+0.60	33	2118
09:56:30	27.78	27.79	27.79	+0.59	4	2085
09:56:29	27.77	27.78	27.78	+0.58	11	2081
09:56:27	27.76	27.77	27.77	+0.57	9	2070
09:56:23	27.76	27.77	27.75	+0.55	1	2061
09:56:23	27.76	27.77	27.76	+0.56	4	2060
09:56:03	27.75	27.76	27.76	+0.56	3	2056
09:56:03	27.74	27.75	27.75	+0.55	23	2053
09:56:00	27.72	27.73	27.73	+0.53	11	2030
09:56:00	27.71	27.72	27.72	+0.52	24	2019
09:55:59	27.70	27.71	27.71	+0.51	2	1995
09:55:46	27.69	27.70	27.70	+0.50	1	1993
09:55:37	27.65	27.66	27.66	+0.46	1	1992
09:55:34	27.64	27.66	27.64	+0.44	2	1991
09:55:06	27.63	27.64	27.63	+0.43	10	1989
09:55:06	27.64	27.65	27.64	+0.44	5	1979
09:54:54	27.64	27.65	27.64	+0.44	5	1974
09:54:54	27.65	27.66	27.65	+0.45	6	1969
09:54:46	27.66	27.67	27.66	+0.46	10	1963
09:54:16	27.67	27.70	27.70	+0.50	1	1953
09:53:59	27.70	27.71	27.70	+0.50	1	1952
09:53:53	27.70	27.71	27.70	+0.50	29	1951
09:53:52	27.70	27.71	27.70	+0.50	10	1922
09:53:50	27.70	27.71	27.70	+0.50	1	1912
09:52:52	27.66	27.70	27.70	+0.50	1	1911
09:52:28	27.67	27.68	27.67	+0.47	10	1910
09:52:01	27.68	27.70	27.70	+0.50	2	1900
09:51:06	27.67	27.70	27.67	+0.47	2	1898
09:50:59	27.69	27.73	27.69	+0.49	2	1896
09:50:51	27.68	27.69	27.69	+0.49	1	1894
09:50:35	27.67	27.71	27.71	+0.51	2	1893
09:50:20	27.73	27.74	27.73	+0.53	12	1891
09:50:19	27.73	27.74	27.73	+0.53	3	1879
09:50:12	27.76	27.77	27.77	+0.57	2	1876
09:50:11	27.75	27.76	27.76	+0.56	4	1874
09:50:11	27.74	27.75	27.75	+0.55	30	1870
09:50:11	27.73	27.74	27.74	+0.54	6	1840
09:50:06	27.72	27.73	27.73	+0.53	3	1834
09:50:05	27.71	27.72	27.72	+0.52	9	1831
09:50:01	27.71	27.72	27.71	+0.51	1	1822
09:49:51	27.70	27.71	27.71	+0.51	3	1821
09:49:48	27.70	27.71	27.70	+0.50	10	1818
09:49:27	27.69	27.70	27.70	+0.50	21	1808
09:49:22	27.68	27.69	27.69	+0.49	11	1787
09:49:21	27.67	27.68	27.68	+0.48	8	1776
09:49:12	27.65	27.66	27.66	+0.46	1	1768
09:48:53	27.64	27.65	27.65	+0.45	21	1767
09:48:13	27.65	27.66	27.65	+0.45	1	1746
09:48:11	27.64	27.66	27.66	+0.46	10	1745
09:48:07	27.66	27.68	27.66	+0.46	1	1735
09:48:05	27.66	27.68	27.68	+0.48	4	1734
09:47:58	27.66	27.68	27.66	+0.46	10	1730
09:47:54	27.66	27.67	27.67	+0.47	7	1720
09:47:52	27.66	27.67	27.66	+0.46	2	1713
09:47:47	27.65	27.66	27.66	+0.46	2	1711
09:47:32	27.64	27.66	27.66	+0.46	13	1709
09:47:23	27.64	27.65	27.65	+0.45	23	1696
09:47:17	27.64	27.65	27.64	+0.44	10	1673
09:47:15	27.63	27.64	27.64	+0.44	10	1663
09:47:14	27.63	27.64	27.63	+0.43	1	1653
09:47:13	27.62	27.63	27.63	+0.43	22	1652
09:46:54	27.61	27.63	27.61	+0.41	1	1630
09:46:45	27.61	27.62	27.62	+0.42	11	1629
09:46:39	27.60	27.61	27.61	+0.41	5	1618
09:46:34	27.59	27.60	27.60	+0.40	30	1613
09:46:29	27.58	27.59	27.59	+0.39	10	1583
09:46:23	27.57	27.58	27.58	+0.38	6	1573
09:46:10	27.56	27.57	27.57	+0.37	6	1567
09:46:04	27.55	27.56	27.56	+0.36	5	1561
09:46:04	27.54	27.55	27.55	+0.35	2	1556
09:45:40	27.50	27.51	27.51	+0.31	1	1554
09:44:08	27.48	27.52	27.52	+0.32	1	1553
09:43:48	27.49	27.53	27.53	+0.33	3	1552
09:43:16	27.52	27.53	27.53	+0.33	1	1549
09:42:56	27.54	27.55	27.55	+0.35	5	1548
09:42:56	27.53	27.54	27.54	+0.34	1	1543
09:42:54	27.51	27.52	27.52	+0.32	1	1542
09:42:39	27.48	27.49	27.49	+0.29	1	1541
09:42:02	27.45	27.46	27.45	+0.25	4	1540
09:40:11	27.48	27.49	27.49	+0.29	2	1536
09:39:25	27.47	27.48	27.47	+0.27	15	1534
09:38:57	27.44	27.45	27.45	+0.25	161	1519
09:38:57	27.44	27.45	27.45	+0.25	95	1358
09:38:57	27.47	27.49	27.47	+0.27	10	1263
09:38:41	27.42	27.46	27.46	+0.26	5	1253
09:36:58	27.35	27.37	27.35	+0.15	5	1248
09:36:56	27.35	27.37	27.37	+0.17	10	1243
09:36:50	27.38	27.39	27.38	+0.18	1	1233
09:36:28	27.40	27.41	27.40	+0.20	5	1232
09:36:19	27.41	27.42	27.41	+0.21	2	1227
09:36:18	27.42	27.43	27.42	+0.22	10	1225
09:36:17	27.43	27.44	27.43	+0.23	4	1215
09:36:09	27.44	27.45	27.44	+0.24	2	1211
09:35:06	27.43	27.44	27.43	+0.23	3	1209
09:34:43	27.43	27.46	27.46	+0.26	1	1206
09:34:16	27.44	27.48	27.43	+0.23	3	1205
09:34:16	27.44	27.48	27.44	+0.24	7	1202
09:34:10	27.45	27.46	27.45	+0.25	7	1195
09:33:55	27.46	27.47	27.46	+0.26	5	1188
09:33:40	27.47	27.48	27.47	+0.27	7	1183
09:33:17	27.48	27.49	27.48	+0.28	1	1176
09:33:01	27.50	27.51	27.50	+0.30	4	1175
09:32:33	27.50	27.54	27.50	+0.30	1	1171
09:31:47	27.50	27.51	27.50	+0.30	1	1170
09:31:38	27.49	27.50	27.50	+0.30	11	1169
09:31:24	27.47	27.48	27.48	+0.28	1	1158
09:31:19	27.47	27.48	27.47	+0.27	5	1157
09:31:17	27.43	27.47	27.47	+0.27	5	1152
09:31:14	27.44	27.47	27.47	+0.27	5	1147
09:31:11	27.47	27.48	27.47	+0.27	5	1142
09:31:04	27.50	27.51	27.50	+0.30	8	1137
09:30:56	27.50	27.53	27.50	+0.30	2	1129
09:30:42	27.45	27.49	27.49	+0.29	5	1127
09:30:40	27.43	27.47	27.47	+0.27	5	1122
09:30:37	27.43	27.46	27.46	+0.26	5	1117
09:30:35	27.43	27.46	27.46	+0.26	5	1112
09:30:33	27.44	27.46	27.46	+0.26	5	1107
09:30:31	27.44	27.47	27.47	+0.27	5	1102
09:30:28	27.44	27.47	27.47	+0.27	5	1097
09:30:25	27.45	27.47	27.45	+0.25	7	1092
09:30:25	27.47	27.50	27.47	+0.27	5	1085
09:30:23	27.50	27.51	27.50	+0.30	4	1080
09:30:23	27.50	27.51	27.50	+0.30	1	1076
09:30:19	27.50	27.51	27.50	+0.30	5	1075
09:30:02	27.45	27.48	27.48	+0.28	1	1070
09:30:02	27.47	27.50	27.47	+0.27	2	1069
09:30:02	27.48	27.51	27.48	+0.28	2	1067
09:30:02	27.50	27.52	27.50	+0.30	27	1065
09:30:01	27.51	27.53	27.51	+0.31	5	1038
09:27:32	27.51	27.52	27.51	+0.31	1	1033
09:27:01	27.51	27.53	27.51	+0.31	1	1032
09:25:43	27.51	27.52	27.51	+0.31	5	1031
09:23:55	27.56	27.57	27.57	+0.37	1	1026
09:23:21	27.55	27.57	27.55	+0.35	1	1025
09:21:28	27.50	27.52	27.52	+0.32	1	1024
09:21:28	27.50	27.51	27.51	+0.31	2	1023
09:21:04	27.51	27.52	27.51	+0.31	2	1021
09:20:45	27.50	27.51	27.51	+0.31	4	1019
09:20:41	27.50	27.51	27.51	+0.31	1	1015
09:20:20	27.50	27.52	27.52	+0.32	3	1014
09:20:08	27.52	27.53	27.52	+0.32	12	1011
09:18:28	27.52	27.53	27.52	+0.32	5	999
09:18:19	27.53	27.54	27.53	+0.33	12	994
09:18:17	27.53	27.55	27.53	+0.33	1	982
09:18:14	27.53	27.55	27.53	+0.33	2	981
09:17:55	27.53	27.57	27.53	+0.33	2	979
09:17:43	27.53	27.55	27.53	+0.33	1	977
09:17:23	27.53	27.54	27.53	+0.33	1	976
09:17:22	27.53	27.54	27.53	+0.33	1	975
09:17:11	27.54	27.55	27.54	+0.34	3	974
09:17:08	27.55	27.56	27.55	+0.35	11	971
09:17:01	27.55	27.56	27.56	+0.36	5	960
09:17:00	27.56	27.57	27.56	+0.36	5	955
09:16:59	27.57	27.58	27.57	+0.37	4	950
09:16:49	27.57	27.59	27.57	+0.37	1	946
09:16:35	27.57	27.58	27.57	+0.37	10	945
09:16:21	27.57	27.58	27.58	+0.38	5	935
09:16:05	27.57	27.60	27.60	+0.40	5	930
09:16:03	27.57	27.60	27.60	+0.40	5	925
09:15:10	27.58	27.59	27.59	+0.39	10	920
09:15:01	27.56	27.57	27.57	+0.37	1	910
09:14:07	27.57	27.58	27.57	+0.37	1	909
09:12:27	27.58	27.59	27.58	+0.38	2	908
09:11:35	27.58	27.59	27.58	+0.38	28	906
09:11:09	27.58	27.59	27.58	+0.38	2	878
09:10:44	27.60	27.61	27.60	+0.40	10	876
09:10:03	27.61	27.62	27.61	+0.41	20	866
09:09:12	27.60	27.62	27.62	+0.42	2	846
09:08:56	27.60	27.61	27.61	+0.41	5	844
09:08:53	27.60	27.61	27.61	+0.41	5	839
09:08:51	27.60	27.62	27.62	+0.42	5	834
09:08:31	27.58	27.60	27.60	+0.40	2	829
09:08:16	27.60	27.61	27.60	+0.40	50	827
09:08:00	27.61	27.63	27.63	+0.43	1	777
09:07:22	27.61	27.63	27.63	+0.43	2	776
09:07:17	27.59	27.62	27.62	+0.42	3	774
09:07:07	27.59	27.60	27.60	+0.40	1	771
09:07:00	27.59	27.60	27.60	+0.40	9	770
09:06:41	27.57	27.59	27.59	+0.39	1	761
09:06:27	27.57	27.59	27.59	+0.39	2	760
09:06:19	27.57	27.59	27.57	+0.37	5	758
09:06:15	27.56	27.58	27.58	+0.38	5	753
09:06:03	27.56	27.57	27.57	+0.37	1	748
09:05:54	27.56	27.57	27.56	+0.36	1	747
09:05:44	27.55	27.56	27.56	+0.36	8	746
09:05:24	27.55	27.56	27.56	+0.36	9	738
09:05:04	27.53	27.55	27.55	+0.35	7	729
09:04:46	27.51	27.55	27.51	+0.31	2	722
09:04:30	27.50	27.52	27.52	+0.32	1	720
09:04:21	27.50	27.51	27.51	+0.31	50	719
09:04:18	27.50	27.52	27.50	+0.30	1	669
09:04:09	27.50	27.51	27.51	+0.31	34	668
09:04:07	27.51	27.52	27.51	+0.31	16	634
09:03:53	27.52	27.53	27.52	+0.32	4	618
09:03:50	27.52	27.53	27.53	+0.33	1	614
09:03:11	27.54	27.55	27.54	+0.34	1	613
09:03:06	27.51	27.54	27.54	+0.34	1	612
09:03:06	27.51	27.54	27.51	+0.31	4	611
09:02:38	27.51	27.54	27.54	+0.34	1	607
09:02:38	27.54	27.55	27.54	+0.34	5	606
09:02:12	27.55	27.56	27.55	+0.35	5	601
09:01:53	27.56	27.57	27.56	+0.36	2	596
09:01:33	27.56	27.57	27.56	+0.36	3	594
09:01:33	27.57	27.58	27.57	+0.37	2	591
09:01:31	27.57	27.58	27.58	+0.38	1	589
09:01:21	27.57	27.58	27.57	+0.37	150	588
09:01:20	27.58	27.59	27.58	+0.38	154	438
09:01:15	27.58	27.59	27.59	+0.39	1	284
09:01:15	27.58	27.59	27.59	+0.39	2	283
09:01:14	27.58	27.59	27.59	+0.39	1	281
09:01:11	27.59	27.60	27.59	+0.39	5	280
09:01:10	27.59	27.60	27.60	+0.40	14	275
09:01:08	27.59	27.60	27.59	+0.39	5	261
09:01:07	27.58	27.59	27.59	+0.39	5	256
09:01:01	27.58	27.59	27.58	+0.38	2	251
09:01:01	27.58	27.59	27.58	+0.38	1	249
09:00:59	27.58	27.59	27.57	+0.37	6	248
09:00:59	27.58	27.59	27.58	+0.38	4	242
09:00:59	27.57	27.58	27.58	+0.38	1	238
09:00:56	27.57	27.58	27.57	+0.37	1	237
09:00:56	27.57	27.58	27.57	+0.37	1	236
09:00:50	27.56	27.58	27.56	+0.36	2	235
09:00:40	27.56	27.58	27.56	+0.36	5	233
09:00:38	27.56	27.59	27.56	+0.36	2	228
09:00:32	27.57	27.59	27.56	+0.36	14	226
09:00:32	27.57	27.59	27.57	+0.37	1	212
09:00:31	27.58	27.59	27.58	+0.38	35	211
09:00:31	27.57	27.58	27.58	+0.38	1	176
09:00:28	27.57	27.59	27.57	+0.37	5	175
09:00:25	27.55	27.59	27.55	+0.35	5	170
09:00:23	27.56	27.58	27.55	+0.35	5	165
09:00:23	27.56	27.58	27.56	+0.36	10	160
09:00:16	27.55	27.58	27.55	+0.35	1	150
09:00:12	27.55	27.59	27.59	+0.39	3	149
09:00:05	27.56	27.58	27.56	+0.36	30	146
09:00:05	27.56	27.58	27.56	+0.36	33	116
09:00:05	27.56	27.58	27.56	+0.36	33	83
09:00:01	27.47	27.48	27.58	+0.38	1	50
09:00:01	27.47	27.48	27.55	+0.35	1	49
09:00:01	27.47	27.48	27.50	+0.30	8	48
09:00:01	27.47	27.48	27.48	+0.28	1	40
09:00:01	--	--	27.47	+0.27	39	39

　

其他人也逛...

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

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

羅技 M720 Triathlon 多工無線滑鼠

統一超商10000元虛擬商品卡

(全新福利品)APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

SAMSUNG Galaxy S24 Ultra (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

雅詩蘭黛特潤超導全方位修護露100ml

Apple iPhone 16 (256G)

Apple iPhone 16 Pro (256G)

MyCard 2000點虛擬點數卡

青森農協青連希望蘋果汁 (1Lx6入)

麥當勞勁辣鷄腿堡即享券

揪愛儲值-儲值5, 000元送50加碼金

MyCard 3000點虛擬點數卡

新唐第4季營收展望保守義隆電...

榮惠-KY擬12月初創新板掛牌上市...

我的自選股

即時重大訊息

‧立方衛星旺來升空驗證台灣新一...
‧佳必琪受惠AI前3季每股純益6.77...
‧【台股盤中】台積電、機器人概...

加密貨幣

比特幣BTC	68940.04	197.91	0.29%
以太幣ETH	2445.20	-10.90	-0.44%
瑞波幣XRP	0.508037	0.01	1.02%
比特幣現金BCH	339.09	-1.20	-0.35%
萊特幣LTC	65.62	-1.29	-1.93%
卡達幣ADA	0.332358	0.00	-0.58%
波場幣TRX	0.161242	0.00	-2.37%
恆星幣XLM	0.092635	0.00	2.17%

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。