最新CES展1/7登場台股AI供應鏈注入強心針熱門影視音、數位建設促參案有望納重大公建享租稅優惠

更新報價

富邦NASDAQ (00662) ETF 上市

89.00 ▲+0.20 +0.23% 5.30億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.20	5,963	89.00	24	89.05	105	89.00	89.10	88.75	88.80

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	89.00	89.05	89.00	+0.20	2	5963
13:30:00	89.00	89.05	89.00	+0.20	60	5961
13:24:53	88.95	89.00	89.00	+0.20	2	5901
13:24:41	88.95	89.00	89.00	+0.20	10	5899
13:24:34	88.95	89.00	89.00	+0.20	1	5889
13:24:32	88.95	89.00	89.00	+0.20	1	5888
13:24:27	88.95	89.00	89.00	+0.20	22	5887
13:24:23	88.95	89.00	89.00	+0.20	10	5865
13:24:20	88.95	89.00	89.00	+0.20	3	5855
13:24:01	88.95	89.00	89.00	+0.20	10	5852
13:24:00	88.95	89.00	88.95	+0.15	1	5842
13:23:57	88.95	89.00	88.95	+0.15	1	5841
13:23:24	88.90	89.00	89.00	+0.20	1	5840
13:23:17	88.90	89.00	89.00	+0.20	1	5839
13:23:11	88.90	89.00	89.00	+0.20	2	5838
13:23:10	88.90	89.00	89.00	+0.20	10	5836
13:23:08	88.90	89.00	88.90	+0.10	1	5826
13:23:08	88.90	89.00	89.00	+0.20	10	5825
13:23:03	88.90	89.00	89.00	+0.20	2	5815
13:22:16	88.90	88.95	88.90	+0.10	1	5813
13:21:57	88.90	88.95	88.95	+0.15	10	5812
13:21:43	88.95	89.00	88.95	+0.15	8	5802
13:21:33	88.95	89.00	89.00	+0.20	10	5794
13:21:25	88.95	89.00	88.95	+0.15	1	5784
13:20:45	88.90	88.95	88.95	+0.15	10	5783
13:20:33	88.90	88.95	88.90	+0.10	1	5773
13:20:24	88.90	88.95	88.95	+0.15	10	5772
13:20:00	88.90	88.95	88.95	+0.15	10	5762
13:19:41	88.90	88.95	88.90	+0.10	1	5752
13:19:32	88.90	88.95	88.95	+0.15	10	5751
13:18:51	88.90	88.95	88.95	+0.15	1	5741
13:18:50	88.90	88.95	88.90	+0.10	1	5740
13:18:37	88.95	89.00	88.95	+0.15	20	5739
13:18:26	88.95	89.00	89.00	+0.20	10	5719
13:18:18	88.95	89.00	89.00	+0.20	10	5709
13:18:01	88.95	89.00	89.00	+0.20	2	5699
13:17:58	88.95	89.00	88.95	+0.15	1	5697
13:17:22	88.95	89.00	88.95	+0.15	1	5696
13:17:06	88.95	89.00	88.95	+0.15	1	5695
13:17:05	88.95	89.00	89.00	+0.20	10	5694
13:16:52	88.95	89.00	89.00	+0.20	10	5684
13:16:47	88.95	89.00	89.00	+0.20	10	5674
13:16:15	88.95	89.00	88.95	+0.15	1	5664
13:16:02	88.95	89.00	89.00	+0.20	1	5663
13:15:52	88.95	89.00	89.00	+0.20	10	5662
13:15:28	88.95	89.00	88.95	+0.15	5	5652
13:15:23	88.95	89.00	88.95	+0.15	1	5647
13:15:18	88.95	89.00	89.00	+0.20	10	5646
13:14:40	88.95	89.00	89.00	+0.20	10	5636
13:14:32	88.95	89.00	88.95	+0.15	1	5626
13:13:43	88.95	89.00	89.00	+0.20	10	5625
13:13:40	88.95	89.00	88.95	+0.15	1	5615
13:13:26	88.95	89.00	89.00	+0.20	10	5614
13:13:25	88.95	89.00	89.00	+0.20	1	5604
13:13:22	88.95	89.00	89.00	+0.20	1	5603
13:13:11	88.95	89.00	89.00	+0.20	10	5602
13:12:48	88.95	89.00	88.95	+0.15	1	5592
13:12:41	88.95	89.00	89.00	+0.20	5	5591
13:12:30	88.95	89.00	89.00	+0.20	1	5586
13:12:13	88.95	89.00	89.00	+0.20	10	5585
13:12:10	88.95	89.00	89.00	+0.20	10	5575
13:11:57	88.95	89.00	88.95	+0.15	1	5565
13:11:32	88.95	89.00	89.00	+0.20	157	5564
13:11:05	88.95	89.00	88.95	+0.15	1	5407
13:11:00	88.95	89.00	89.00	+0.20	10	5406
13:10:43	88.95	89.00	89.00	+0.20	1	5396
13:10:35	88.95	89.00	89.00	+0.20	10	5395
13:10:13	88.95	89.00	88.95	+0.15	1	5385
13:09:47	88.95	89.00	89.00	+0.20	10	5384
13:09:37	88.95	89.00	89.00	+0.20	1	5374
13:09:34	88.95	89.00	89.00	+0.20	10	5373
13:09:22	88.95	89.00	88.95	+0.15	1	5363
13:09:16	88.95	89.00	89.00	+0.20	3	5362
13:09:04	88.95	89.00	89.00	+0.20	1	5359
13:09:02	88.95	89.00	89.00	+0.20	10	5358
13:08:51	88.95	89.00	89.00	+0.20	1	5348
13:08:34	88.95	89.00	89.00	+0.20	10	5347
13:08:30	88.95	89.00	88.95	+0.15	1	5337
13:08:11	88.95	89.00	89.00	+0.20	1	5336
13:07:38	88.95	89.00	88.95	+0.15	1	5335
13:07:28	88.95	89.00	89.00	+0.20	10	5334
13:07:22	88.95	89.00	89.00	+0.20	10	5324
13:06:53	88.95	89.00	89.00	+0.20	1	5314
13:06:47	88.95	89.00	88.95	+0.15	1	5313
13:06:22	88.95	89.00	89.00	+0.20	2	5312
13:06:08	88.95	89.00	89.00	+0.20	10	5310
13:05:57	88.95	89.00	89.00	+0.20	10	5300
13:05:55	88.95	89.00	88.95	+0.15	1	5290
13:05:54	88.95	89.00	89.00	+0.20	10	5289
13:05:03	88.95	89.00	88.95	+0.15	1	5279
13:04:55	88.95	89.00	89.00	+0.20	10	5278
13:04:20	88.95	89.00	88.95	+0.15	149	5268
13:04:20	88.95	89.00	89.00	+0.20	10	5119
13:04:12	88.95	89.00	88.95	+0.15	1	5109
13:04:11	88.95	89.00	89.00	+0.20	1	5108
13:03:43	88.95	89.00	89.00	+0.20	10	5107
13:03:20	88.90	89.00	88.90	+0.10	1	5097
13:02:46	88.90	89.00	89.00	+0.20	10	5096
13:02:30	88.90	89.00	89.00	+0.20	10	5086
13:02:29	88.90	89.00	88.90	+0.10	1	5076
13:02:20	88.90	88.95	88.95	+0.15	10	5075
13:02:11	88.95	89.00	88.95	+0.15	143	5065
13:01:37	88.95	89.00	88.95	+0.15	1	4922
13:01:25	88.95	89.00	89.00	+0.20	1	4921
13:01:16	88.95	89.00	89.00	+0.20	10	4920
13:01:15	88.95	89.00	89.00	+0.20	1	4910
13:01:12	88.95	89.00	89.00	+0.20	10	4909
13:00:50	88.95	89.00	89.00	+0.20	1	4899
13:00:45	88.95	89.00	88.95	+0.15	1	4898
13:00:21	88.95	89.00	89.00	+0.20	5	4897
13:00:04	88.95	89.00	89.00	+0.20	10	4892
12:59:54	88.95	89.00	88.95	+0.15	1	4882
12:59:44	89.00	89.05	89.00	+0.20	24	4881
12:59:38	89.00	89.05	89.05	+0.25	10	4857
12:59:02	89.00	89.05	89.00	+0.20	1	4847
12:58:55	89.00	89.05	89.05	+0.25	1	4846
12:58:46	89.00	89.05	89.05	+0.25	2	4845
12:58:43	89.00	89.05	89.05	+0.25	10	4843
12:58:18	89.00	89.05	89.05	+0.25	2	4833
12:58:10	89.00	89.05	89.00	+0.20	1	4831
12:58:06	89.00	89.05	89.00	+0.20	300	4830
12:58:06	89.00	89.05	89.00	+0.20	300	4530
12:58:04	89.00	89.05	89.05	+0.25	10	4230
12:57:46	89.00	89.05	89.00	+0.20	100	4220
12:57:36	89.00	89.05	89.00	+0.20	100	4120
12:57:19	89.00	89.05	89.00	+0.20	1	4020
12:57:11	89.00	89.05	89.05	+0.25	1	4019
12:56:31	89.00	89.05	89.05	+0.25	10	4018
12:56:27	89.00	89.05	89.00	+0.20	1	4008
12:55:35	89.00	89.05	89.00	+0.20	1	4007
12:55:14	89.00	89.05	89.05	+0.25	1	4006
12:55:07	89.00	89.05	89.05	+0.25	10	4005
12:54:56	89.00	89.05	89.05	+0.25	10	3995
12:54:44	89.00	89.05	89.00	+0.20	1	3985
12:53:52	89.00	89.05	89.00	+0.20	1	3984
12:53:38	89.00	89.05	89.05	+0.25	1	3983
12:53:22	89.00	89.05	89.05	+0.25	10	3982
12:53:01	89.00	89.05	89.00	+0.20	1	3972
12:52:09	89.00	89.05	89.00	+0.20	1	3971
12:52:06	89.00	89.05	89.05	+0.25	1	3970
12:51:47	89.00	89.05	89.05	+0.25	10	3969
12:51:28	89.00	89.05	89.05	+0.25	10	3959
12:51:17	89.00	89.05	89.00	+0.20	1	3949
12:50:26	89.00	89.05	89.00	+0.20	1	3948
12:50:14	89.00	89.05	89.05	+0.25	10	3947
12:49:34	89.00	89.05	89.00	+0.20	1	3937
12:48:42	89.00	89.05	89.00	+0.20	1	3936
12:48:40	89.00	89.05	89.05	+0.25	10	3935
12:48:05	89.00	89.05	89.05	+0.25	1	3925
12:47:52	89.00	89.05	89.05	+0.25	10	3924
12:47:51	89.00	89.05	89.00	+0.20	1	3914
12:47:19	89.00	89.05	89.05	+0.25	1	3913
12:47:06	89.00	89.05	89.05	+0.25	10	3912
12:46:59	89.00	89.05	89.00	+0.20	1	3902
12:46:07	89.00	89.05	89.00	+0.20	1	3901
12:45:32	89.00	89.05	89.05	+0.25	10	3900
12:45:16	89.00	89.05	89.00	+0.20	1	3890
12:44:49	89.00	89.05	89.05	+0.25	2	3889
12:44:24	89.00	89.05	89.00	+0.20	1	3887
12:44:15	89.00	89.05	89.05	+0.25	10	3886
12:43:57	89.00	89.05	89.05	+0.25	10	3876
12:43:40	89.00	89.05	89.05	+0.25	1	3866
12:43:33	89.00	89.05	89.00	+0.20	1	3865
12:43:27	89.00	89.05	89.05	+0.25	1	3864
12:43:25	89.00	89.05	89.05	+0.25	1	3863
12:43:10	89.00	89.05	89.05	+0.25	15	3862
12:42:41	89.00	89.05	89.00	+0.20	1	3847
12:42:23	89.00	89.05	89.05	+0.25	10	3846
12:41:49	89.00	89.05	89.00	+0.20	1	3836
12:41:41	89.00	89.05	89.05	+0.25	1	3835
12:40:58	89.00	89.05	89.00	+0.20	1	3834
12:40:49	89.00	89.05	89.05	+0.25	10	3833
12:40:47	89.00	89.05	89.05	+0.25	100	3823
12:40:37	89.00	89.05	89.05	+0.25	10	3723
12:40:29	89.00	89.05	89.00	+0.20	1	3713
12:40:06	89.00	89.05	89.00	+0.20	1	3712
12:40:04	89.00	89.05	89.05	+0.25	1	3711
12:39:16	89.00	89.05	89.05	+0.25	10	3710
12:39:14	89.00	89.05	89.00	+0.20	1	3700
12:39:01	89.00	89.05	89.05	+0.25	3	3699
12:38:23	89.00	89.05	89.00	+0.20	1	3696
12:38:08	89.00	89.05	89.05	+0.25	2	3695
12:37:42	89.00	89.05	89.05	+0.25	10	3693
12:37:31	89.00	89.05	89.00	+0.20	1	3683
12:37:29	89.00	89.05	89.05	+0.25	1	3682
12:37:00	89.00	89.05	89.05	+0.25	10	3681
12:36:52	89.00	89.05	89.05	+0.25	3	3671
12:36:41	89.00	89.05	89.05	+0.25	1	3668
12:36:39	89.00	89.05	89.00	+0.20	1	3667
12:36:08	89.00	89.05	89.05	+0.25	10	3666
12:36:02	89.05	89.10	89.05	+0.25	30	3656
12:35:48	89.05	89.10	89.05	+0.25	1	3626
12:34:56	89.05	89.10	89.05	+0.25	1	3625
12:34:34	89.05	89.10	89.10	+0.30	10	3624
12:34:12	89.00	89.05	89.05	+0.25	4	3614
12:34:05	89.00	89.05	89.00	+0.20	1	3610
12:33:51	89.00	89.05	89.05	+0.25	1	3609
12:33:24	89.00	89.10	89.10	+0.30	10	3608
12:33:13	89.00	89.10	89.00	+0.20	1	3598
12:33:01	89.00	89.10	89.10	+0.30	10	3597
12:32:21	89.00	89.10	89.00	+0.20	1	3587
12:32:03	89.00	89.10	89.10	+0.30	2	3586
12:31:52	89.00	89.10	89.10	+0.30	2	3584
12:31:30	89.00	89.10	89.00	+0.20	1	3582
12:31:26	89.00	89.10	89.10	+0.30	10	3581
12:30:43	89.00	89.10	89.10	+0.30	1	3571
12:30:39	89.00	89.10	89.10	+0.30	1	3570
12:30:38	89.00	89.10	89.00	+0.20	1	3569
12:30:03	89.00	89.10	89.10	+0.30	1	3568
12:30:02	89.00	89.10	89.10	+0.30	1	3567
12:29:51	89.00	89.10	89.10	+0.30	10	3566
12:29:47	89.00	89.10	89.10	+0.30	10	3556
12:29:46	89.00	89.10	89.00	+0.20	1	3546
12:29:44	89.00	89.10	89.10	+0.30	1	3545
12:29:02	89.00	89.10	89.10	+0.30	3	3544
12:28:55	89.00	89.10	89.00	+0.20	1	3541
12:28:18	89.00	89.10	89.10	+0.30	10	3540
12:28:03	89.05	89.10	89.05	+0.25	1	3530
12:27:11	89.00	89.10	89.00	+0.20	1	3529
12:27:00	89.00	89.05	89.05	+0.25	8	3528
12:26:57	89.00	89.05	89.05	+0.25	5	3520
12:26:51	89.05	89.10	89.05	+0.25	1	3515
12:26:45	89.05	89.10	89.10	+0.30	10	3514
12:26:32	89.00	89.05	89.05	+0.25	1	3504
12:26:20	89.00	89.05	89.00	+0.20	1	3503
12:26:10	89.00	89.10	89.10	+0.30	10	3502
12:25:28	89.00	89.10	89.00	+0.20	1	3492
12:25:10	89.00	89.10	89.10	+0.30	10	3491
12:24:37	89.05	89.10	89.05	+0.25	1	3481
12:23:45	89.00	89.10	89.00	+0.20	1	3480
12:23:36	89.00	89.10	89.10	+0.30	10	3479
12:22:53	89.00	89.10	89.00	+0.20	1	3469
12:22:38	89.00	89.05	89.05	+0.25	1	3468
12:22:33	89.00	89.05	89.05	+0.25	10	3467
12:22:07	89.00	89.05	89.05	+0.25	6	3457
12:22:02	89.00	89.05	89.00	+0.20	1	3451
12:22:02	89.00	89.05	89.05	+0.25	10	3450
12:21:17	89.00	89.05	89.05	+0.25	1	3440
12:21:10	89.00	89.05	89.00	+0.20	1	3439
12:20:28	89.00	89.05	89.05	+0.25	10	3438
12:20:18	89.00	89.05	89.00	+0.20	1	3428
12:19:27	89.00	89.05	89.00	+0.20	1	3427
12:18:56	89.00	89.05	89.05	+0.25	10	3426
12:18:55	89.00	89.05	89.05	+0.25	10	3416
12:18:36	89.00	89.05	89.05	+0.25	1	3406
12:18:35	89.00	89.05	89.00	+0.20	1	3405
12:18:18	89.00	89.05	89.00	+0.20	2	3404
12:17:44	89.00	89.05	89.00	+0.20	1	3402
12:17:36	89.00	89.05	89.05	+0.25	5	3401
12:17:19	89.00	89.05	89.05	+0.25	10	3396
12:16:57	89.00	89.05	89.00	+0.20	5	3386
12:16:52	89.00	89.05	89.00	+0.20	1	3381
12:16:43	89.00	89.05	89.05	+0.25	3	3380
12:16:31	89.00	89.05	89.05	+0.25	1	3377
12:16:04	89.00	89.05	89.05	+0.25	1	3376
12:16:00	89.00	89.05	89.00	+0.20	1	3375
12:15:58	89.00	89.05	89.05	+0.25	1	3374
12:15:46	89.00	89.05	89.05	+0.25	10	3373
12:15:37	89.00	89.05	89.05	+0.25	4	3363
12:15:18	89.00	89.05	89.05	+0.25	10	3359
12:15:09	89.00	89.05	89.00	+0.20	1	3349
12:14:50	89.00	89.05	89.05	+0.25	1	3348
12:14:35	89.00	89.05	89.05	+0.25	1	3347
12:14:17	89.00	89.05	89.00	+0.20	1	3346
12:14:11	89.00	89.05	89.05	+0.25	10	3345
12:13:52	89.00	89.05	89.00	+0.20	5	3335
12:13:25	89.00	89.05	89.00	+0.20	1	3330
12:13:13	89.00	89.05	89.05	+0.25	10	3329
12:13:11	89.00	89.05	89.05	+0.25	1	3319
12:12:52	89.00	89.05	89.05	+0.25	35	3318
12:12:39	89.00	89.05	89.05	+0.25	1	3283
12:12:39	89.00	89.05	89.05	+0.25	10	3282
12:12:34	89.00	89.05	89.00	+0.20	1	3272
12:12:10	89.00	89.05	89.05	+0.25	1	3271
12:12:07	89.00	89.05	89.05	+0.25	1	3270
12:11:44	89.00	89.05	89.05	+0.25	1	3269
12:11:42	89.00	89.05	89.05	+0.25	10	3268
12:11:42	89.00	89.05	89.00	+0.20	1	3258
12:11:17	89.00	89.05	89.05	+0.25	1	3257
12:11:03	89.00	89.05	89.05	+0.25	10	3256
12:10:50	89.00	89.05	89.00	+0.20	1	3246
12:10:32	89.00	89.05	89.05	+0.25	10	3245
12:09:59	89.00	89.05	89.00	+0.20	1	3235
12:09:45	89.00	89.05	89.00	+0.20	2	3234
12:09:31	89.00	89.05	89.05	+0.25	10	3232
12:09:07	89.00	89.05	89.00	+0.20	1	3222
12:08:16	89.00	89.05	89.00	+0.20	1	3221
12:08:06	89.00	89.05	89.05	+0.25	10	3220
12:07:57	89.00	89.05	89.05	+0.25	10	3210
12:07:30	89.00	89.05	89.05	+0.25	1	3200
12:07:24	89.00	89.05	89.00	+0.20	1	3199
12:07:05	89.00	89.05	89.05	+0.25	1	3198
12:06:59	89.00	89.05	89.05	+0.25	1	3197
12:06:32	89.00	89.05	89.00	+0.20	1	3196
12:06:23	89.00	89.05	89.05	+0.25	10	3195
12:05:41	89.00	89.05	89.00	+0.20	1	3185
12:04:49	89.00	89.05	89.00	+0.20	1	3184
12:04:48	89.00	89.05	89.05	+0.25	10	3183
12:04:28	89.00	89.05	89.05	+0.25	10	3173
12:03:57	89.00	89.10	89.00	+0.20	1	3163
12:03:14	89.00	89.10	89.10	+0.30	10	3162
12:03:06	89.05	89.10	89.05	+0.25	1	3152
12:02:14	89.00	89.10	89.00	+0.20	1	3151
12:01:41	89.00	89.10	89.10	+0.30	10	3150
12:01:22	89.05	89.10	89.05	+0.25	1	3140
12:00:51	89.00	89.05	89.10	+0.30	5	3139
12:00:51	89.00	89.05	89.05	+0.25	5	3134
12:00:30	89.05	89.10	89.05	+0.25	1	3129
12:00:06	89.00	89.10	89.10	+0.30	10	3128
11:59:38	89.00	89.10	89.00	+0.20	1	3118
11:58:47	89.05	89.10	89.05	+0.25	1	3117
11:58:32	89.00	89.10	89.10	+0.30	10	3116
11:57:55	89.05	89.10	89.05	+0.25	1	3106
11:57:13	89.00	89.10	89.10	+0.30	10	3105
11:57:06	89.00	89.10	89.10	+0.30	1	3095
11:57:03	89.05	89.10	89.05	+0.25	1	3094
11:56:58	89.05	89.10	89.10	+0.30	10	3093
11:56:12	89.00	89.10	89.00	+0.20	1	3083
11:55:24	89.00	89.10	89.10	+0.30	10	3082
11:55:21	89.00	89.05	89.05	+0.25	1	3072
11:55:20	89.00	89.05	89.00	+0.20	1	3071
11:54:29	89.00	89.05	89.00	+0.20	1	3070
11:53:50	89.00	89.05	89.05	+0.25	10	3069
11:53:37	89.00	89.05	89.00	+0.20	1	3059
11:53:37	89.00	89.05	89.10	+0.30	1	3058
11:53:37	89.00	89.05	89.05	+0.25	9	3057
11:53:12	89.00	89.05	89.05	+0.25	1	3048
11:52:45	89.00	89.05	89.00	+0.20	1	3047
11:52:22	89.00	89.05	89.05	+0.25	50	3046
11:52:15	89.00	89.10	89.10	+0.30	10	2996
11:51:54	89.00	89.10	89.00	+0.20	1	2986
11:51:02	89.00	89.10	89.00	+0.20	1	2985
11:50:42	89.00	89.10	89.10	+0.30	10	2984
11:50:10	89.00	89.10	89.00	+0.20	1	2974
11:50:00	89.00	89.10	89.10	+0.30	10	2973
11:49:19	89.00	89.10	89.00	+0.20	1	2963
11:49:08	89.00	89.10	89.10	+0.30	10	2962
11:48:27	89.05	89.10	89.05	+0.25	1	2952
11:47:36	89.05	89.10	89.05	+0.25	1	2951
11:47:34	89.05	89.10	89.10	+0.30	10	2950
11:46:44	89.00	89.10	89.00	+0.20	1	2940
11:46:23	89.00	89.05	89.05	+0.25	10	2939
11:45:59	89.00	89.05	89.05	+0.25	10	2929
11:45:52	89.00	89.05	89.00	+0.20	1	2919
11:45:11	89.00	89.10	89.10	+0.30	1	2918
11:45:01	89.00	89.10	89.00	+0.20	1	2917
11:44:25	89.00	89.05	89.05	+0.25	10	2916
11:44:09	89.00	89.05	89.00	+0.20	1	2906
11:43:44	89.00	89.05	89.05	+0.25	1	2905
11:43:33	89.00	89.05	89.05	+0.25	1	2904
11:43:20	89.00	89.05	89.05	+0.25	1	2903
11:43:17	89.00	89.05	89.00	+0.20	1	2902
11:42:52	89.00	89.05	89.05	+0.25	10	2901
11:42:46	89.00	89.05	89.05	+0.25	10	2891
11:42:26	89.00	89.05	89.00	+0.20	1	2881
11:41:34	89.00	89.05	89.00	+0.20	1	2880
11:41:19	89.00	89.05	89.05	+0.25	10	2879
11:40:42	89.00	89.05	89.00	+0.20	1	2869
11:40:14	89.00	89.05	89.05	+0.25	10	2868
11:40:07	89.00	89.05	89.00	+0.20	1	2858
11:39:51	89.00	89.05	89.00	+0.20	1	2857
11:39:45	89.00	89.05	89.05	+0.25	10	2856
11:39:20	89.00	89.05	89.05	+0.25	6	2846
11:39:08	89.00	89.05	89.05	+0.25	10	2840
11:38:59	89.00	89.05	89.00	+0.20	1	2830
11:38:09	89.00	89.05	89.05	+0.25	10	2829
11:38:08	89.00	89.05	89.00	+0.20	1	2819
11:37:22	89.00	89.05	89.00	+0.20	100	2818
11:37:16	89.00	89.05	89.00	+0.20	1	2718
11:36:51	89.00	89.05	89.05	+0.25	100	2717
11:36:36	89.00	89.05	89.05	+0.25	10	2617
11:36:26	89.00	89.05	89.05	+0.25	100	2607
11:36:24	89.00	89.05	89.00	+0.20	1	2507
11:35:33	89.00	89.05	89.00	+0.20	1	2506
11:35:32	89.00	89.05	89.05	+0.25	10	2505
11:35:01	88.95	89.00	89.00	+0.20	10	2495
11:34:58	88.95	89.00	89.00	+0.20	2	2485
11:34:53	88.95	89.00	89.00	+0.20	10	2483
11:34:41	88.95	89.00	88.95	+0.15	1	2473
11:34:32	89.00	89.05	89.00	+0.20	10	2472
11:33:49	89.00	89.05	89.00	+0.20	1	2462
11:33:27	88.95	89.05	89.05	+0.25	10	2461
11:33:07	88.95	89.05	89.05	+0.25	2	2451
11:32:58	89.00	89.05	89.00	+0.20	1	2449
11:32:33	88.95	89.00	89.00	+0.20	1	2448
11:32:32	89.00	89.05	89.00	+0.20	34	2447
11:32:06	89.00	89.05	89.05	+0.25	1	2413
11:32:06	89.00	89.05	89.00	+0.20	1	2412
11:31:54	89.00	89.05	89.05	+0.25	10	2411
11:31:54	89.00	89.05	89.05	+0.25	10	2401
11:31:15	89.00	89.05	89.00	+0.20	1	2391
11:30:23	88.95	89.05	89.05	+0.25	1	2390
11:30:23	88.95	89.05	88.95	+0.15	1	2389
11:30:21	88.95	89.05	89.05	+0.25	10	2388
11:30:04	88.95	89.05	89.05	+0.25	2	2378
11:30:01	88.95	89.00	89.00	+0.20	10	2376
11:30:00	88.95	89.00	89.00	+0.20	1	2366
11:29:33	88.95	89.00	89.00	+0.20	1	2365
11:29:33	89.00	89.05	89.00	+0.20	62	2364
11:29:31	89.00	89.05	89.00	+0.20	1	2302
11:29:07	89.00	89.05	89.05	+0.25	1	2301
11:28:46	89.00	89.05	89.05	+0.25	10	2300
11:28:40	89.00	89.05	89.00	+0.20	1	2290
11:28:18	89.00	89.05	89.05	+0.25	10	2289
11:28:10	89.00	89.05	89.05	+0.25	1	2279
11:27:48	89.00	89.05	89.00	+0.20	1	2278
11:27:12	89.00	89.05	89.05	+0.25	10	2277
11:26:56	89.00	89.05	89.00	+0.20	1	2267
11:26:05	89.00	89.05	89.00	+0.20	1	2266
11:25:37	89.00	89.05	89.05	+0.25	10	2265
11:25:13	89.00	89.05	89.00	+0.20	1	2255
11:24:41	88.95	89.00	89.00	+0.20	10	2254
11:24:22	88.95	89.00	88.95	+0.15	1	2244
11:24:04	88.95	89.00	89.00	+0.20	10	2243
11:23:57	88.95	89.00	89.00	+0.20	10	2233
11:23:30	88.95	89.00	88.95	+0.15	1	2223
11:22:43	88.95	89.00	89.00	+0.20	10	2222
11:22:38	88.95	89.00	88.95	+0.15	1	2212
11:21:47	88.95	89.00	88.95	+0.15	1	2211
11:21:29	88.95	89.00	89.00	+0.20	10	2210
11:21:04	88.95	89.00	89.00	+0.20	10	2200
11:20:55	88.95	89.00	88.95	+0.15	1	2190
11:20:49	88.95	89.00	89.00	+0.20	1	2189
11:20:30	88.95	89.00	89.00	+0.20	1	2188
11:20:17	88.95	89.00	89.00	+0.20	10	2187
11:20:10	88.95	89.00	89.00	+0.20	1	2177
11:20:05	88.95	89.00	89.00	+0.20	9	2176
11:20:04	88.95	89.00	88.95	+0.15	1	2167
11:19:43	88.95	89.00	89.00	+0.20	5	2166
11:19:28	88.95	89.00	89.00	+0.20	1	2161
11:19:12	88.95	89.00	88.95	+0.15	1	2160
11:19:11	88.95	89.00	89.00	+0.20	1	2159
11:19:06	88.95	89.00	89.00	+0.20	10	2158
11:19:04	88.95	89.00	88.95	+0.15	3	2148
11:18:33	88.95	89.00	89.00	+0.20	1	2145
11:18:30	88.95	89.00	89.00	+0.20	1	2144
11:18:29	88.95	89.00	89.00	+0.20	10	2143
11:18:20	88.95	89.00	88.95	+0.15	1	2133
11:17:51	88.95	89.00	89.00	+0.20	10	2132
11:17:28	88.95	89.00	88.95	+0.15	1	2122
11:17:26	88.95	89.00	89.00	+0.20	10	2121
11:16:46	89.00	89.05	89.00	+0.20	18	2111
11:16:36	89.00	89.05	89.00	+0.20	1	2093
11:16:36	88.95	89.00	89.00	+0.20	1	2092
11:15:58	88.95	89.00	89.00	+0.20	1	2091
11:15:51	88.95	89.00	88.95	+0.15	1	2090
11:15:46	88.95	89.00	89.00	+0.20	1	2089
11:15:44	88.95	89.00	88.95	+0.15	1	2088
11:15:26	88.95	89.00	89.00	+0.20	10	2087
11:15:04	88.95	89.00	89.00	+0.20	3	2077
11:14:57	89.00	89.05	89.00	+0.20	9	2074
11:14:53	89.00	89.05	89.00	+0.20	1	2065
11:14:01	88.95	89.05	88.95	+0.15	1	2064
11:13:50	88.95	89.05	89.05	+0.25	10	2063
11:13:10	88.95	89.05	88.95	+0.15	1	2053
11:12:59	88.95	89.00	89.00	+0.20	10	2052
11:12:47	88.95	89.00	89.00	+0.20	1	2042
11:12:18	88.95	89.00	88.95	+0.15	1	2041
11:11:46	88.90	89.00	89.00	+0.20	10	2040
11:11:26	88.90	89.00	88.90	+0.10	1	2030
11:11:06	88.90	89.00	89.00	+0.20	3	2029
11:10:47	88.90	89.00	89.00	+0.20	2	2026
11:10:35	88.90	89.00	88.90	+0.10	1	2024
11:10:32	88.90	89.00	89.00	+0.20	10	2023
11:10:23	88.90	89.00	89.00	+0.20	1	2013
11:10:13	88.90	89.00	89.00	+0.20	10	2012
11:09:43	88.90	89.00	88.90	+0.10	1	2002
11:09:19	88.90	89.00	89.00	+0.20	10	2001
11:08:51	88.90	89.00	89.00	+0.20	1	1991
11:08:51	88.90	89.00	88.90	+0.10	1	1990
11:08:07	88.85	89.00	89.00	+0.20	10	1989
11:08:00	88.85	89.00	88.85	+0.05	1	1979
11:07:08	88.85	89.00	88.85	+0.05	1	1978
11:06:58	88.85	89.00	89.00	+0.20	2	1977
11:06:54	88.85	89.00	89.00	+0.20	10	1975
11:06:36	88.85	89.00	89.00	+0.20	10	1965
11:06:17	88.85	89.00	88.85	+0.05	1	1955
11:05:41	88.85	88.95	88.95	+0.15	10	1954
11:05:25	88.85	89.00	88.85	+0.05	1	1944
11:05:00	88.85	89.00	89.00	+0.20	1	1943
11:04:33	88.85	89.00	88.85	+0.05	1	1942
11:04:28	88.85	89.00	89.00	+0.20	10	1941
11:03:42	88.95	89.00	88.95	+0.15	1	1931
11:03:15	88.85	88.95	88.95	+0.15	10	1930
11:02:59	88.85	89.00	89.00	+0.20	10	1920
11:02:50	88.85	89.00	88.85	+0.05	1	1910
11:02:35	88.85	88.95	88.95	+0.15	2	1909
11:02:28	88.85	89.00	89.00	+0.20	1	1907
11:02:02	88.85	88.95	89.00	+0.20	1	1906
11:02:02	88.85	88.95	88.95	+0.15	9	1905
11:01:58	88.85	88.95	88.85	+0.05	1	1896
11:01:51	88.85	88.95	88.95	+0.15	2	1895
11:01:32	88.85	88.90	88.90	+0.10	163	1893
11:01:07	88.85	88.90	88.85	+0.05	1	1730
11:00:49	88.85	88.95	88.95	+0.15	10	1729
11:00:15	88.85	88.95	88.85	+0.05	1	1719
11:00:04	88.85	88.95	88.95	+0.15	3	1718
10:59:35	88.85	88.95	88.95	+0.15	10	1715
10:59:24	88.85	88.95	88.85	+0.05	1	1705
10:59:22	88.85	88.95	88.95	+0.15	10	1704
10:58:32	88.85	88.95	88.85	+0.05	1	1694
10:58:23	88.85	88.90	88.90	+0.10	10	1693
10:57:40	88.85	88.90	88.85	+0.05	1	1683
10:57:14	88.85	88.90	88.90	+0.10	1	1682
10:57:10	88.85	88.90	88.90	+0.10	10	1681
10:56:49	88.85	88.90	88.85	+0.05	1	1671
10:55:57	88.85	88.90	88.90	+0.10	10	1670
10:55:57	88.85	88.90	88.85	+0.05	1	1660
10:55:44	88.85	88.90	88.90	+0.10	10	1659
10:55:05	88.85	88.95	88.85	+0.05	1	1649
10:54:44	88.85	88.95	88.95	+0.15	10	1648
10:54:42	88.85	88.90	88.90	+0.10	1	1638
10:54:14	88.85	88.90	88.85	+0.05	1	1637
10:53:31	88.85	88.90	88.90	+0.10	10	1636
10:53:22	88.85	88.90	88.85	+0.05	1	1626
10:53:16	88.85	88.90	88.90	+0.10	5	1625
10:52:31	88.85	88.90	88.85	+0.05	1	1620
10:52:17	88.85	88.90	88.90	+0.10	10	1619
10:52:08	88.85	88.90	88.90	+0.10	10	1609
10:51:39	88.85	88.90	88.85	+0.05	1	1599
10:51:04	88.85	88.90	88.90	+0.10	10	1598
10:50:47	88.85	88.90	88.85	+0.05	1	1588
10:49:56	88.85	88.90	88.85	+0.05	1	1587
10:49:51	88.85	88.90	88.90	+0.10	10	1586
10:49:32	88.85	88.90	88.90	+0.10	1	1576
10:49:04	88.85	88.90	88.85	+0.05	1	1575
10:48:39	88.85	88.95	88.95	+0.15	10	1574
10:48:31	88.85	88.95	88.95	+0.15	10	1564
10:48:13	88.85	88.95	88.85	+0.05	1	1554
10:47:25	88.85	88.90	88.90	+0.10	10	1553
10:47:21	88.85	88.90	88.85	+0.05	1	1543
10:46:29	88.85	88.90	88.85	+0.05	1	1542
10:46:13	88.85	88.90	88.90	+0.10	10	1541
10:45:50	88.85	88.95	88.85	+0.05	5	1531
10:45:38	88.85	88.95	88.85	+0.05	1	1526
10:45:24	88.85	88.95	88.95	+0.15	1	1525
10:45:04	88.85	88.95	88.95	+0.15	3	1524
10:45:01	88.85	88.95	88.95	+0.15	10	1521
10:44:54	88.85	88.95	88.95	+0.15	10	1511
10:44:46	88.90	88.95	88.90	+0.10	1	1501
10:43:54	88.85	88.90	88.85	+0.05	1	1500
10:43:47	88.85	88.90	88.90	+0.10	10	1499
10:43:02	88.85	88.90	88.85	+0.05	1	1489
10:42:33	88.85	88.90	88.90	+0.10	10	1488
10:42:10	88.85	88.90	88.85	+0.05	1	1478
10:41:22	88.85	88.90	88.90	+0.10	1	1477
10:41:21	88.85	88.90	88.90	+0.10	10	1476
10:41:19	88.85	88.90	88.85	+0.05	1	1466
10:41:16	88.85	88.90	88.90	+0.10	10	1465
10:40:31	88.85	88.90	88.90	+0.10	2	1455
10:40:27	88.85	88.90	88.85	+0.05	1	1453
10:40:19	88.85	88.90	88.90	+0.10	2	1452
10:40:09	88.85	88.90	88.90	+0.10	10	1450
10:39:35	88.85	88.95	88.85	+0.05	1	1440
10:39:26	88.85	88.90	88.90	+0.10	1	1439
10:39:02	88.90	88.95	88.90	+0.10	4	1438
10:38:55	88.90	88.95	88.95	+0.15	10	1434
10:38:44	88.90	88.95	88.90	+0.10	1	1424
10:37:52	88.90	88.95	88.90	+0.10	1	1423
10:37:42	88.85	88.95	88.95	+0.15	10	1422
10:37:40	88.85	88.90	88.95	+0.15	9	1412
10:37:40	88.85	88.90	88.90	+0.10	1	1403
10:37:10	88.85	88.90	88.90	+0.10	4	1402
10:37:00	88.85	88.90	88.85	+0.05	1	1398
10:36:51	88.85	88.90	88.90	+0.10	1	1397
10:36:28	88.85	88.90	88.90	+0.10	10	1396
10:36:09	88.85	88.90	88.85	+0.05	1	1386
10:35:59	88.85	88.90	88.90	+0.10	3	1385
10:35:17	88.85	88.90	88.85	+0.05	1	1382
10:35:15	88.85	88.90	88.90	+0.10	10	1381
10:34:55	88.85	88.90	88.90	+0.10	10	1371
10:34:31	88.85	88.90	88.85	+0.05	3	1361
10:34:26	88.85	88.90	88.85	+0.05	1	1358
10:34:03	88.85	88.90	88.90	+0.10	10	1357
10:34:03	88.85	88.90	88.90	+0.10	10	1347
10:33:59	88.85	88.90	88.90	+0.10	1	1337
10:33:34	88.85	88.90	88.85	+0.05	1	1336
10:32:49	88.85	88.90	88.90	+0.10	10	1335
10:32:42	88.85	88.90	88.85	+0.05	1	1325
10:32:16	88.85	88.90	88.90	+0.10	1	1324
10:31:51	88.85	88.90	88.85	+0.05	1	1323
10:31:40	88.90	88.95	88.90	+0.10	10	1322
10:31:38	88.90	88.95	88.95	+0.15	10	1312
10:30:59	88.90	88.95	88.90	+0.10	1	1302
10:30:26	88.90	88.95	88.95	+0.15	10	1301
10:30:24	88.90	88.95	88.95	+0.15	10	1291
10:30:23	88.90	88.95	88.95	+0.15	1	1281
10:30:08	88.90	88.95	88.90	+0.10	1	1280
10:30:03	88.90	88.95	88.95	+0.15	3	1279
10:29:16	88.90	88.95	88.90	+0.10	1	1276
10:29:11	88.90	88.95	88.95	+0.15	10	1275
10:28:50	88.90	88.95	88.95	+0.15	3	1265
10:28:31	88.90	88.95	88.95	+0.15	2	1262
10:28:24	88.90	88.95	88.90	+0.10	1	1260
10:28:19	88.90	88.95	88.95	+0.15	1	1259
10:27:58	88.90	88.95	88.95	+0.15	10	1258
10:27:33	88.90	88.95	88.90	+0.10	1	1248
10:26:45	88.85	88.95	88.95	+0.15	10	1247
10:26:41	88.85	88.95	88.85	+0.05	1	1237
10:25:49	88.85	88.95	88.85	+0.05	1	1236
10:25:32	88.85	88.95	88.95	+0.15	10	1235
10:25:07	88.85	88.90	88.90	+0.10	1	1225
10:24:58	88.85	88.90	88.85	+0.05	1	1224
10:24:06	88.85	88.90	88.85	+0.05	1	1223
10:23:15	88.90	88.95	88.90	+0.10	1	1222
10:22:57	88.90	88.95	88.95	+0.15	1	1221
10:22:23	88.85	88.95	88.85	+0.05	1	1220
10:22:22	88.85	88.95	88.95	+0.15	1	1219
10:21:31	88.85	88.95	88.85	+0.05	1	1218
10:20:40	88.80	88.95	88.80	0	1	1217
10:19:48	88.80	88.90	88.80	0	1	1216
10:18:57	88.80	88.90	88.80	0	1	1215
10:18:05	88.80	88.90	88.80	0	1	1214
10:17:13	88.80	88.90	88.80	0	1	1213
10:16:22	88.80	88.90	88.80	0	1	1212
10:16:01	88.80	88.90	88.90	+0.10	10	1211
10:15:30	88.80	88.90	88.80	0	1	1201
10:15:03	88.80	88.90	88.90	+0.10	3	1200
10:14:38	88.80	88.90	88.80	0	1	1197
10:13:46	88.80	88.90	88.80	0	1	1196
10:12:54	88.80	88.90	88.80	0	1	1195
10:12:03	88.85	88.90	88.85	+0.05	1	1194
10:11:11	88.85	88.90	88.85	+0.05	1	1193
10:11:11	88.85	88.90	88.90	+0.10	1	1192
10:10:44	88.80	88.90	88.90	+0.10	1	1191
10:10:19	88.80	88.90	88.80	0	1	1190
10:09:52	88.80	88.90	88.80	0	3	1189
10:09:38	88.80	88.85	88.85	+0.05	1	1186
10:09:28	88.80	88.85	88.80	0	1	1185
10:08:36	88.80	88.85	88.80	0	1	1184
10:08:27	88.85	88.90	88.85	+0.05	60	1183
10:07:45	88.85	88.90	88.85	+0.05	1	1123
10:06:53	88.85	88.90	88.85	+0.05	1	1122
10:06:01	88.85	88.90	88.85	+0.05	1	1121
10:05:10	88.85	88.90	88.85	+0.05	1	1120
10:04:18	88.85	88.90	88.85	+0.05	1	1119
10:03:56	88.85	88.90	88.85	+0.05	1	1118
10:03:27	88.85	88.90	88.85	+0.05	1	1117
10:02:35	88.85	88.90	88.85	+0.05	1	1116
10:02:30	88.85	88.90	88.90	+0.10	1	1115
10:02:04	88.85	88.90	88.85	+0.05	1	1114
10:01:43	88.85	88.90	88.85	+0.05	1	1113
10:00:52	88.85	88.90	88.85	+0.05	1	1112
10:00:05	88.85	88.90	88.90	+0.10	3	1111
10:00:04	88.85	88.90	88.90	+0.10	1	1108
10:00:00	88.85	88.90	88.85	+0.05	1	1107
09:59:08	88.80	88.85	88.80	0	1	1106
09:59:07	88.80	88.85	88.85	+0.05	1	1105
09:58:47	88.85	88.90	88.85	+0.05	53	1104
09:58:17	88.85	88.90	88.85	+0.05	1	1051
09:57:25	88.85	88.90	88.85	+0.05	1	1050
09:56:34	88.85	88.90	88.85	+0.05	1	1049
09:55:42	88.85	88.90	88.85	+0.05	1	1048
09:54:50	88.85	88.90	88.85	+0.05	1	1047
09:54:24	88.85	88.90	88.90	+0.10	1	1046
09:54:14	88.75	88.90	88.90	+0.10	100	1045
09:53:59	88.80	88.90	88.80	0	1	945
09:53:07	88.75	88.90	88.75	-0.05	1	944
09:52:27	88.75	88.90	88.75	-0.05	2	943
09:52:16	88.75	88.90	88.75	-0.05	1	941
09:51:24	88.75	88.80	88.75	-0.05	1	940
09:50:53	88.75	88.80	88.75	-0.05	3	939
09:50:32	88.75	88.80	88.75	-0.05	1	936
09:49:40	88.75	88.80	88.75	-0.05	1	935
09:48:48	88.75	88.85	88.75	-0.05	1	934
09:47:57	88.75	88.85	88.75	-0.05	1	933
09:47:49	88.80	88.85	88.80	0	2	932
09:47:29	88.75	88.85	88.85	+0.05	1	930
09:47:05	88.75	88.85	88.75	-0.05	1	929
09:46:52	88.75	88.80	88.80	0	1	928
09:46:13	88.75	88.80	88.75	-0.05	1	927
09:45:53	88.80	88.85	88.80	0	26	926
09:45:49	88.80	88.85	88.80	0	100	900
09:45:22	88.80	88.85	88.80	0	1	800
09:45:07	88.80	88.85	88.85	+0.05	3	799
09:44:30	88.80	88.85	88.80	0	1	796
09:44:12	88.80	88.85	88.85	+0.05	1	795
09:44:09	88.80	88.85	88.85	+0.05	1	794
09:43:56	88.80	88.85	88.85	+0.05	1	793
09:43:39	88.80	88.85	88.80	0	1	792
09:43:37	88.85	88.90	88.85	+0.05	9	791
09:43:24	88.85	88.90	88.85	+0.05	100	782
09:43:10	88.85	88.90	88.90	+0.10	3	682
09:42:47	88.85	88.90	88.85	+0.05	1	679
09:42:41	88.85	88.90	88.85	+0.05	2	678
09:42:04	88.85	88.90	88.85	+0.05	1	676
09:41:55	88.85	88.90	88.85	+0.05	1	675
09:41:50	88.85	88.90	88.90	+0.10	100	674
09:41:04	88.85	88.90	88.85	+0.05	1	574
09:40:12	88.85	88.90	88.85	+0.05	1	573
09:40:08	88.85	88.90	88.90	+0.10	1	572
09:39:20	88.85	88.90	88.85	+0.05	1	571
09:38:29	88.80	88.90	88.80	0	1	570
09:38:03	88.80	88.85	88.80	0	12	569
09:37:37	88.80	88.85	88.80	0	1	557
09:36:46	88.80	88.85	88.80	0	1	556
09:36:14	88.80	88.85	88.85	+0.05	10	555
09:36:04	88.85	88.90	88.85	+0.05	17	545
09:35:54	88.85	88.90	88.85	+0.05	1	528
09:35:52	88.85	88.90	88.90	+0.10	1	527
09:35:49	88.85	88.90	88.90	+0.10	1	526
09:35:02	88.85	88.90	88.85	+0.05	1	525
09:34:20	88.85	88.90	88.90	+0.10	10	524
09:34:11	88.85	88.90	88.85	+0.05	1	514
09:33:52	88.80	88.85	88.85	+0.05	1	513
09:33:22	88.80	88.85	88.85	+0.05	1	512
09:33:19	88.80	88.85	88.80	0	1	511
09:33:09	88.80	88.85	88.85	+0.05	1	510
09:32:55	88.80	88.85	88.85	+0.05	11	509
09:32:47	88.80	88.85	88.85	+0.05	1	498
09:32:31	88.80	88.85	88.85	+0.05	1	497
09:32:28	88.80	88.85	88.80	0	1	496
09:31:59	88.80	88.85	88.85	+0.05	3	495
09:31:36	88.80	88.85	88.80	0	1	492
09:31:16	88.80	88.85	88.85	+0.05	20	491
09:30:44	88.80	88.85	88.80	0	1	471
09:30:26	88.85	88.90	88.85	+0.05	2	470
09:30:09	88.85	88.90	88.90	+0.10	3	468
09:30:04	88.85	88.90	88.90	+0.10	1	465
09:29:53	88.80	88.85	88.85	+0.05	1	464
09:29:53	88.80	88.85	88.80	0	1	463
09:29:44	88.80	88.85	88.85	+0.05	1	462
09:29:01	88.80	88.90	88.80	0	1	461
09:28:10	88.80	88.85	88.80	0	1	460
09:27:18	88.80	88.85	88.80	0	1	459
09:26:25	88.80	88.85	88.80	0	1	458
09:26:22	88.80	88.85	88.85	+0.05	1	457
09:25:58	88.80	88.85	88.85	+0.05	1	456
09:25:49	88.80	88.85	88.85	+0.05	1	455
09:25:44	88.85	88.90	88.85	+0.05	7	454
09:25:34	88.85	88.90	88.85	+0.05	1	447
09:24:59	88.80	88.90	88.80	0	1	446
09:24:42	88.80	88.90	88.80	0	1	445
09:24:40	88.85	88.90	88.90	+0.10	1	444
09:24:30	88.85	88.90	88.90	+0.10	1	443
09:24:14	88.85	88.90	88.90	+0.10	1	442
09:23:51	88.80	88.90	88.80	0	1	441
09:23:51	88.85	88.90	88.85	+0.05	1	440
09:23:15	88.80	88.85	88.85	+0.05	1	439
09:23:10	88.85	88.90	88.85	+0.05	81	438
09:23:02	88.85	88.90	88.85	+0.05	50	357
09:22:59	88.85	88.90	88.85	+0.05	1	307
09:22:52	88.85	88.90	88.90	+0.10	1	306
09:22:48	88.85	88.90	88.90	+0.10	1	305
09:22:07	88.85	88.90	88.85	+0.05	1	304
09:21:57	88.85	88.90	88.90	+0.10	1	303
09:21:49	88.85	88.90	88.90	+0.10	1	302
09:21:40	88.85	88.90	88.90	+0.10	100	301
09:21:16	88.85	88.90	88.85	+0.05	1	201
09:20:58	88.85	88.90	88.85	+0.05	1	200
09:20:46	88.85	88.90	88.85	+0.05	7	199
09:20:24	88.85	88.90	88.85	+0.05	1	192
09:19:33	88.85	88.90	88.85	+0.05	1	191
09:18:41	88.85	88.90	88.85	+0.05	1	190
09:18:16	88.85	88.90	88.85	+0.05	1	189
09:17:49	88.85	88.90	88.85	+0.05	1	188
09:17:34	88.85	88.90	88.90	+0.10	1	187
09:17:26	88.85	88.90	88.85	+0.05	4	186
09:17:19	88.85	88.90	88.90	+0.10	3	182
09:16:58	88.85	88.90	88.85	+0.05	1	179
09:16:54	88.85	88.90	88.90	+0.10	1	178
09:16:20	88.85	88.90	88.90	+0.10	2	177
09:16:10	88.90	88.95	88.90	+0.10	27	175
09:16:06	88.90	88.95	88.90	+0.10	1	148
09:15:57	88.90	88.95	88.95	+0.15	1	147
09:15:15	88.90	88.95	88.90	+0.10	1	146
09:14:56	88.95	89.00	88.95	+0.15	32	145
09:14:50	88.95	89.00	89.00	+0.20	3	113
09:14:24	88.95	89.00	89.00	+0.20	1	110
09:14:23	88.95	89.00	88.95	+0.15	1	109
09:13:41	88.95	89.00	88.95	+0.15	1	108
09:13:35	88.95	89.00	89.00	+0.20	1	107
09:13:31	88.95	89.00	88.95	+0.15	1	106
09:12:50	88.95	89.00	88.95	+0.15	1	105
09:12:40	88.95	89.00	88.95	+0.15	1	104
09:12:37	88.95	89.00	89.00	+0.20	1	103
09:12:12	88.95	89.00	88.95	+0.15	2	102
09:11:53	88.95	89.00	88.95	+0.15	1	100
09:11:48	88.95	89.00	88.95	+0.15	1	99
09:10:57	88.90	88.95	88.90	+0.10	1	98
09:10:53	88.90	88.95	88.95	+0.15	2	97
09:10:07	88.90	88.95	88.95	+0.15	3	95
09:10:05	88.90	88.95	88.90	+0.10	1	92
09:10:01	88.90	88.95	88.95	+0.15	1	91
09:09:56	88.95	89.10	88.95	+0.15	5	90
09:09:13	88.95	89.10	88.95	+0.15	1	85
09:08:42	89.00	89.05	89.00	+0.20	14	84
09:08:35	89.00	89.05	89.05	+0.25	5	70
09:08:22	89.00	89.05	89.00	+0.20	1	65
09:07:30	89.00	89.10	89.00	+0.20	1	64
09:07:30	89.00	89.10	89.00	+0.20	15	63
09:07:29	89.05	89.10	89.05	+0.25	10	48
09:07:27	89.05	89.10	89.05	+0.25	3	38
09:06:51	89.00	89.05	89.05	+0.25	1	35
09:06:51	89.05	89.10	89.05	+0.25	11	34
09:06:40	89.00	89.10	89.00	+0.20	1	23
09:06:39	89.05	89.10	89.05	+0.25	2	22
09:06:07	89.00	89.05	89.05	+0.25	2	20
09:03:55	89.00	89.05	89.00	+0.20	1	18
09:02:11	88.90	89.00	89.00	+0.20	2	17
09:02:03	88.90	89.00	89.00	+0.20	1	15
09:02:01	--	--	89.00	+0.20	14	14

　

其他人也逛...

Apple Watch Series 10 GPS 42 mm 曜石黑鋁製錶殼

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Dyson SV18 Digital Slim Origin輕量無線吸塵器

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

青森農協青連希望蘋果汁 (1Lx6入)

ADATA 智慧快充電源延長線組 5切4孔3P+USB+Type-C 1.8米

DJI OSMO POCKET 3 全能套裝

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

【原萃冷萃】寶特瓶450ml (24入/箱)

Apple Pencil Pro

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

GARMIN vivoactive 5 GPS 智慧腕錶

我的自選股

即時重大訊息

加密貨幣

比特幣BTC	97585.44	-521.55	-0.53%
以太幣ETH	3606.02	0.82	0.02%
瑞波幣XRP	2.34	-0.11	-4.60%
比特幣現金BCH	468.00	-5.07	-1.07%
萊特幣LTC	110.80	-1.89	-1.68%
卡達幣ADA	1.08	-0.01	-0.95%
波場幣TRX	0.263308	-0.01	-2.41%
恆星幣XLM	0.433893	-0.01	-3.24%

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。