最新三大法人買超台股267億投顧：法人回歸主導市場熱門電子代工拓展海外市場大同11月營收創8年同期新高

更新報價

主動野村台灣50 (00985A) ETF 上市

13.00 ▲+0.13 +1.01% 1.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.13	10,858	13.00	3	13.01	15	12.92	13.02	12.92	12.87

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	13.00	13.01	13.00	+0.13	1	10858
13:30:00	13.00	13.01	13.00	+0.13	221	10857
13:24:58	12.98	12.99	12.99	+0.12	1	10636
13:24:10	12.98	12.99	12.98	+0.11	3	10635
13:23:43	12.98	12.99	12.98	+0.11	2	10632
13:23:40	12.97	12.98	12.98	+0.11	4	10630
13:23:38	12.97	12.98	12.97	+0.10	8	10626
13:23:34	12.97	12.98	12.98	+0.11	10	10618
13:23:11	12.98	12.99	12.98	+0.11	13	10608
13:23:04	12.98	12.99	12.99	+0.12	1	10595
13:22:58	12.98	12.99	12.99	+0.12	2	10594
13:22:52	12.98	12.99	12.99	+0.12	1	10592
13:22:48	12.98	12.99	12.99	+0.12	2	10591
13:22:44	12.98	12.99	12.98	+0.11	8	10589
13:22:27	12.97	12.98	12.98	+0.11	1	10581
13:22:26	12.98	12.99	12.98	+0.11	72	10580
13:22:22	12.98	12.99	12.99	+0.12	1	10508
13:22:15	12.98	12.99	12.99	+0.12	14	10507
13:22:09	12.98	12.99	12.99	+0.12	2	10493
13:22:06	12.98	12.99	12.99	+0.12	1	10491
13:22:05	12.98	12.99	12.99	+0.12	3	10490
13:22:04	12.98	12.99	12.98	+0.11	5	10487
13:21:53	12.98	12.99	12.99	+0.12	1	10482
13:21:46	12.98	12.99	12.99	+0.12	2	10481
13:21:25	12.98	12.99	12.99	+0.12	6	10479
13:21:17	12.98	12.99	12.99	+0.12	1	10473
13:20:58	12.98	12.99	12.99	+0.12	1	10472
13:19:57	12.98	12.99	12.99	+0.12	10	10471
13:19:35	12.98	12.99	12.99	+0.12	10	10461
13:19:21	12.98	12.99	12.99	+0.12	1	10451
13:19:07	12.98	12.99	12.99	+0.12	10	10450
13:19:05	12.98	12.99	12.99	+0.12	2	10440
13:19:02	12.98	12.99	12.99	+0.12	8	10438
13:18:56	12.98	12.99	12.99	+0.12	1	10430
13:18:53	12.98	12.99	12.99	+0.12	10	10429
13:18:15	12.98	12.99	12.99	+0.12	3	10419
13:18:12	12.98	12.99	12.99	+0.12	1	10416
13:17:23	12.98	12.99	12.98	+0.11	2	10415
13:17:00	12.98	12.99	12.98	+0.11	100	10413
13:16:21	12.98	12.99	12.98	+0.11	30	10313
13:16:20	12.98	12.99	12.99	+0.12	2	10283
13:16:12	12.98	12.99	12.99	+0.12	3	10281
13:16:05	12.99	13.00	12.99	+0.12	2	10278
13:16:00	12.99	13.00	12.99	+0.12	10	10276
13:15:46	12.98	13.00	13.00	+0.13	1	10266
13:15:46	12.99	13.00	12.99	+0.12	50	10265
13:15:45	12.99	13.00	12.99	+0.12	1	10215
13:15:39	12.99	13.00	13.00	+0.13	1	10214
13:15:24	12.99	13.00	12.99	+0.12	1	10213
13:15:12	12.98	12.99	12.99	+0.12	3	10212
13:15:09	12.98	12.99	12.99	+0.12	3	10209
13:15:00	12.98	12.99	12.99	+0.12	1	10206
13:14:48	12.98	12.99	12.99	+0.12	1	10205
13:14:37	12.98	12.99	12.99	+0.12	1	10204
13:14:32	12.98	12.99	12.99	+0.12	1	10203
13:14:07	12.98	12.99	12.99	+0.12	2	10202
13:14:04	12.99	13.00	12.99	+0.12	102	10200
13:13:45	12.99	13.00	13.00	+0.13	1	10098
13:13:44	12.99	13.00	13.00	+0.13	2	10097
13:13:29	12.99	13.00	13.00	+0.13	1	10095
13:13:29	12.99	13.00	13.00	+0.13	2	10094
13:13:08	12.99	13.00	13.00	+0.13	13	10092
13:12:48	12.99	13.00	13.00	+0.13	1	10079
13:12:28	12.99	13.00	13.00	+0.13	1	10078
13:12:26	12.99	13.00	13.00	+0.13	1	10077
13:12:17	12.99	13.00	13.00	+0.13	10	10076
13:12:10	12.99	13.00	13.00	+0.13	2	10066
13:12:10	12.99	13.00	13.00	+0.13	5	10064
13:11:59	13.00	13.01	13.00	+0.13	10	10059
13:11:46	13.00	13.01	13.00	+0.13	2	10049
13:11:43	13.00	13.01	13.01	+0.14	1	10047
13:11:42	13.00	13.01	13.00	+0.13	1	10046
13:11:29	12.99	13.00	13.00	+0.13	2	10045
13:11:06	12.99	13.00	13.00	+0.13	10	10043
13:10:58	12.99	13.00	13.00	+0.13	1	10033
13:10:54	12.99	13.00	13.00	+0.13	3	10032
13:10:52	12.99	13.00	13.00	+0.13	5	10029
13:10:29	12.99	13.01	13.01	+0.14	2	10024
13:10:20	12.99	13.01	13.01	+0.14	1	10022
13:10:17	13.00	13.01	13.00	+0.13	329	10021
13:10:12	13.00	13.01	13.01	+0.14	1	9692
13:10:03	13.00	13.01	13.01	+0.14	3	9691
13:09:50	13.00	13.01	13.01	+0.14	1	9688
13:09:31	13.00	13.01	13.01	+0.14	5	9687
13:09:27	13.00	13.01	13.01	+0.14	1	9682
13:09:11	13.00	13.01	13.01	+0.14	1	9681
13:09:09	13.00	13.01	13.01	+0.14	1	9680
13:08:58	13.00	13.01	13.01	+0.14	2	9679
13:08:49	13.00	13.01	13.00	+0.13	10	9677
13:08:43	13.00	13.01	13.01	+0.14	6	9667
13:08:42	13.00	13.01	13.01	+0.14	1	9661
13:08:31	13.00	13.01	13.01	+0.14	2	9660
13:08:23	13.00	13.01	13.01	+0.14	1	9658
13:07:57	13.00	13.01	13.01	+0.14	1	9657
13:07:53	13.00	13.01	13.01	+0.14	2	9656
13:07:45	13.01	13.02	13.01	+0.14	28	9654
13:07:45	13.01	13.02	13.01	+0.14	50	9626
13:07:45	13.01	13.02	13.02	+0.15	1	9576
13:07:39	13.01	13.02	13.02	+0.15	1	9575
13:07:14	13.01	13.02	13.02	+0.15	1	9574
13:07:12	13.01	13.02	13.02	+0.15	1	9573
13:07:09	13.01	13.02	13.01	+0.14	3	9572
13:07:09	13.01	13.02	13.02	+0.15	5	9569
13:06:30	13.01	13.02	13.02	+0.15	6	9564
13:06:27	13.01	13.02	13.02	+0.15	1	9558
13:05:58	13.01	13.02	13.02	+0.15	2	9557
13:05:42	13.01	13.02	13.02	+0.15	1	9555
13:05:30	13.00	13.02	13.02	+0.15	2	9554
13:05:02	13.01	13.02	13.01	+0.14	10	9552
13:05:01	13.01	13.02	13.02	+0.15	1	9542
13:04:56	13.01	13.02	13.02	+0.15	1	9541
13:04:50	13.00	13.01	13.01	+0.14	1	9540
13:04:36	13.01	13.02	13.01	+0.14	1	9539
13:04:23	13.01	13.02	13.02	+0.15	5	9538
13:03:41	13.00	13.02	13.00	+0.13	2	9533
13:03:36	13.01	13.02	13.01	+0.14	1	9531
13:03:29	13.01	13.02	13.01	+0.14	5	9530
13:03:26	13.01	13.02	13.02	+0.15	1	9525
13:03:20	13.00	13.01	13.01	+0.14	4	9524
13:02:41	13.00	13.01	13.01	+0.14	1	9520
13:02:14	13.00	13.01	13.01	+0.14	1	9519
13:02:04	13.00	13.01	13.01	+0.14	10	9518
13:01:56	13.00	13.01	13.01	+0.14	1	9508
13:01:56	13.00	13.01	13.00	+0.13	1	9507
13:01:43	13.00	13.01	13.01	+0.14	1	9506
13:01:11	13.00	13.01	13.01	+0.14	1	9505
13:00:59	13.00	13.01	13.01	+0.14	10	9504
13:00:55	13.01	13.02	13.01	+0.14	98	9494
13:00:48	13.01	13.02	13.02	+0.15	2	9396
13:00:29	13.01	13.02	13.02	+0.15	1	9394
13:00:28	13.01	13.02	13.02	+0.15	2	9393
13:00:26	13.01	13.02	13.02	+0.15	1	9391
13:00:23	13.01	13.02	13.02	+0.15	10	9390
13:00:13	13.01	13.02	13.02	+0.15	8	9380
13:00:09	13.01	13.02	13.02	+0.15	1	9372
12:59:56	13.01	13.02	13.02	+0.15	10	9371
12:59:41	13.01	13.02	13.02	+0.15	1	9361
12:58:58	13.01	13.02	13.01	+0.14	20	9360
12:58:55	13.01	13.02	13.02	+0.15	1	9340
12:58:25	13.01	13.02	13.02	+0.15	1	9339
12:58:12	13.01	13.02	13.01	+0.14	3	9338
12:58:10	13.01	13.02	13.02	+0.15	1	9335
12:57:52	13.01	13.02	13.01	+0.14	1	9334
12:57:35	13.01	13.02	13.02	+0.15	5	9333
12:57:27	13.01	13.02	13.02	+0.15	3	9328
12:57:25	13.01	13.02	13.02	+0.15	1	9325
12:57:09	13.01	13.02	13.02	+0.15	1	9324
12:56:48	13.01	13.02	13.02	+0.15	1	9323
12:56:40	13.01	13.02	13.02	+0.15	1	9322
12:56:07	13.01	13.02	13.02	+0.15	5	9321
12:55:57	13.01	13.02	13.02	+0.15	8	9316
12:55:55	13.01	13.02	13.02	+0.15	1	9308
12:55:28	13.02	13.03	13.02	+0.15	3	9307
12:55:25	13.02	13.03	13.02	+0.15	10	9304
12:55:14	13.01	13.02	13.02	+0.15	19	9294
12:55:10	13.01	13.02	13.02	+0.15	1	9275
12:54:57	13.01	13.02	13.02	+0.15	5	9274
12:54:54	13.01	13.02	13.02	+0.15	7	9269
12:54:43	13.01	13.02	13.02	+0.15	5	9262
12:54:24	13.01	13.02	13.02	+0.15	1	9257
12:54:12	13.01	13.02	13.01	+0.14	1	9256
12:53:52	13.01	13.02	13.01	+0.14	5	9255
12:53:47	13.01	13.02	13.02	+0.15	1	9250
12:53:39	13.01	13.02	13.02	+0.15	1	9249
12:53:14	13.01	13.02	13.02	+0.15	1	9248
12:53:13	13.01	13.02	13.02	+0.15	1	9247
12:52:54	13.01	13.02	13.02	+0.15	1	9246
12:52:41	13.01	13.02	13.01	+0.14	1	9245
12:52:35	13.01	13.02	13.02	+0.15	3	9244
12:52:34	13.01	13.02	13.02	+0.15	16	9241
12:52:31	13.01	13.02	13.02	+0.15	1	9225
12:52:28	13.01	13.02	13.02	+0.15	30	9224
12:52:19	13.01	13.02	13.02	+0.15	5	9194
12:52:10	13.01	13.02	13.01	+0.14	10	9189
12:52:09	13.01	13.02	13.02	+0.15	1	9179
12:51:41	13.01	13.02	13.02	+0.15	3	9178
12:51:24	13.00	13.01	13.01	+0.14	12	9175
12:51:24	13.00	13.01	13.01	+0.14	1	9163
12:51:17	13.00	13.01	13.01	+0.14	4	9162
12:51:06	13.00	13.01	13.01	+0.14	10	9158
12:50:54	13.00	13.01	13.01	+0.14	1	9148
12:50:52	13.00	13.01	13.01	+0.14	1	9147
12:50:39	13.00	13.01	13.01	+0.14	1	9146
12:50:12	13.00	13.01	13.01	+0.14	1	9145
12:49:54	13.00	13.01	13.01	+0.14	1	9144
12:49:39	13.00	13.01	13.01	+0.14	1	9143
12:49:08	13.00	13.01	13.01	+0.14	1	9142
12:48:46	12.99	13.00	13.00	+0.13	1	9141
12:48:31	12.99	13.00	13.00	+0.13	5	9140
12:48:29	12.99	13.00	13.00	+0.13	1	9135
12:48:23	12.99	13.00	13.00	+0.13	1	9134
12:48:05	12.99	13.00	13.00	+0.13	5	9133
12:47:54	12.99	13.00	13.00	+0.13	20	9128
12:47:43	12.99	13.00	13.00	+0.13	1	9108
12:47:38	12.99	13.00	13.00	+0.13	1	9107
12:47:33	12.99	13.00	13.00	+0.13	1	9106
12:47:32	13.00	13.01	13.00	+0.13	24	9105
12:47:10	13.00	13.01	13.01	+0.14	3	9081
12:47:07	12.99	13.01	13.01	+0.14	1	9078
12:46:53	12.99	13.01	13.01	+0.14	1	9077
12:46:42	12.99	13.00	13.00	+0.13	1	9076
12:46:18	13.00	13.01	12.99	+0.12	7	9075
12:46:18	13.00	13.01	13.00	+0.13	3	9068
12:46:10	13.00	13.01	13.00	+0.13	130	9065
12:46:08	13.00	13.01	13.01	+0.14	1	8935
12:46:01	13.00	13.01	13.00	+0.13	1	8934
12:45:58	13.00	13.01	13.01	+0.14	1	8933
12:45:29	13.00	13.01	13.01	+0.14	5	8932
12:45:27	13.00	13.01	13.01	+0.14	1	8927
12:45:23	13.00	13.01	13.01	+0.14	1	8926
12:45:20	13.00	13.01	13.01	+0.14	5	8925
12:45:03	13.00	13.01	13.01	+0.14	1	8920
12:44:54	13.00	13.01	13.01	+0.14	50	8919
12:44:37	13.00	13.01	13.01	+0.14	1	8869
12:44:06	13.00	13.01	13.01	+0.14	2	8868
12:43:58	13.00	13.01	13.01	+0.14	1	8866
12:43:52	13.00	13.01	13.01	+0.14	1	8865
12:43:40	13.00	13.01	13.01	+0.14	1	8864
12:43:07	13.00	13.01	13.01	+0.14	1	8863
12:42:40	13.00	13.01	13.01	+0.14	1	8862
12:42:22	13.00	13.01	13.01	+0.14	1	8861
12:42:13	13.00	13.01	13.01	+0.14	2	8860
12:42:10	13.00	13.01	13.01	+0.14	1	8858
12:42:07	13.00	13.01	13.01	+0.14	1	8857
12:41:56	13.00	13.01	13.01	+0.14	1	8856
12:41:37	13.00	13.01	13.01	+0.14	1	8855
12:41:36	13.00	13.01	13.01	+0.14	1	8854
12:41:21	13.00	13.01	13.01	+0.14	1	8853
12:40:52	13.00	13.01	13.01	+0.14	1	8852
12:40:32	13.00	13.01	13.01	+0.14	1	8851
12:40:26	13.00	13.01	13.00	+0.13	2	8850
12:40:20	13.00	13.01	13.00	+0.13	1	8848
12:40:19	13.00	13.01	13.00	+0.13	1	8847
12:40:19	13.00	13.01	13.01	+0.14	10	8846
12:40:11	13.00	13.01	13.00	+0.13	3	8836
12:40:07	13.00	13.01	13.01	+0.14	1	8833
12:39:21	13.00	13.01	13.01	+0.14	1	8832
12:39:17	13.00	13.01	13.00	+0.13	1	8831
12:38:43	13.00	13.01	13.01	+0.14	1	8830
12:38:36	12.99	13.01	13.01	+0.14	1	8829
12:38:05	13.00	13.01	13.00	+0.13	55	8828
12:37:51	13.00	13.01	13.01	+0.14	1	8773
12:37:06	13.00	13.01	13.01	+0.14	1	8772
12:36:54	13.00	13.01	13.01	+0.14	5	8771
12:36:50	13.00	13.01	13.01	+0.14	1	8766
12:36:47	13.00	13.01	13.01	+0.14	3	8765
12:36:46	13.00	13.01	13.01	+0.14	5	8762
12:36:21	13.00	13.01	13.01	+0.14	1	8757
12:35:38	13.00	13.01	13.00	+0.13	1	8756
12:35:37	13.00	13.01	13.00	+0.13	5	8755
12:35:36	13.00	13.01	13.01	+0.14	1	8750
12:35:31	12.99	13.00	13.00	+0.13	1	8749
12:35:18	13.00	13.01	13.00	+0.13	1	8748
12:35:13	12.99	13.00	13.00	+0.13	1	8747
12:35:09	13.00	13.01	13.00	+0.13	62	8746
12:34:51	13.00	13.01	13.01	+0.14	1	8684
12:34:41	12.99	13.00	13.00	+0.13	1	8683
12:34:40	12.99	13.00	13.00	+0.13	5	8682
12:34:06	12.99	13.00	13.00	+0.13	1	8677
12:33:50	12.99	13.00	13.00	+0.13	2	8676
12:33:48	12.99	13.00	13.00	+0.13	3	8674
12:33:42	12.99	13.00	13.00	+0.13	3	8671
12:33:36	13.00	13.01	13.00	+0.13	8	8668
12:33:25	12.99	13.00	13.00	+0.13	7	8660
12:33:20	12.99	13.00	13.00	+0.13	1	8653
12:33:18	12.99	13.00	13.00	+0.13	2	8652
12:33:03	12.99	13.00	13.00	+0.13	10	8650
12:32:47	12.99	13.00	13.00	+0.13	5	8640
12:32:35	12.99	13.00	13.00	+0.13	1	8635
12:32:33	12.99	13.00	13.00	+0.13	1	8634
12:32:07	13.00	13.01	13.00	+0.13	1	8633
12:31:50	12.99	13.01	13.01	+0.14	1	8632
12:31:33	13.00	13.01	13.00	+0.13	50	8631
12:31:27	13.00	13.01	13.01	+0.14	1	8581
12:31:23	13.00	13.01	13.00	+0.13	1	8580
12:31:20	13.00	13.01	13.01	+0.14	1	8579
12:31:05	13.00	13.01	13.01	+0.14	1	8578
12:30:24	13.00	13.01	13.00	+0.13	2	8577
12:30:20	13.00	13.01	13.01	+0.14	1	8575
12:30:10	13.00	13.01	13.01	+0.14	31	8574
12:30:04	13.00	13.01	13.01	+0.14	1	8543
12:30:03	13.00	13.01	13.01	+0.14	1	8542
12:29:35	13.00	13.01	13.01	+0.14	1	8541
12:29:04	13.00	13.01	13.01	+0.14	10	8540
12:28:50	13.00	13.01	13.01	+0.14	1	8530
12:28:47	12.99	13.00	13.00	+0.13	2	8529
12:28:44	12.99	13.00	13.00	+0.13	3	8527
12:28:35	12.99	13.00	13.00	+0.13	10	8524
12:28:32	12.99	13.00	13.00	+0.13	1	8514
12:28:29	12.99	13.00	13.00	+0.13	1	8513
12:28:20	13.00	13.01	13.00	+0.13	5	8512
12:28:16	12.99	13.00	12.99	+0.12	1	8507
12:28:16	12.99	13.00	13.00	+0.13	3	8506
12:28:05	12.99	13.00	13.00	+0.13	1	8503
12:27:58	12.99	13.00	13.00	+0.13	5	8502
12:27:58	12.99	13.00	13.00	+0.13	2	8497
12:27:54	12.99	13.00	13.00	+0.13	1	8495
12:27:50	12.99	13.00	13.00	+0.13	5	8494
12:27:48	12.99	13.00	13.00	+0.13	1	8489
12:27:48	12.99	13.00	13.00	+0.13	23	8488
12:27:38	12.99	13.00	13.00	+0.13	5	8465
12:27:37	12.99	13.00	13.00	+0.13	1	8460
12:27:29	12.99	13.00	13.00	+0.13	301	8459
12:27:20	12.99	13.00	13.00	+0.13	1	8158
12:27:18	12.99	13.00	13.00	+0.13	301	8157
12:27:12	12.99	13.00	13.00	+0.13	2	7856
12:27:11	12.99	13.00	13.00	+0.13	10	7854
12:27:02	12.99	13.00	13.00	+0.13	1	7844
12:26:57	12.99	13.00	13.00	+0.13	3	7843
12:26:35	12.99	13.00	13.00	+0.13	1	7840
12:26:23	12.99	13.00	13.00	+0.13	1	7839
12:26:18	12.99	13.00	13.00	+0.13	20	7838
12:26:18	12.99	13.00	13.00	+0.13	5	7818
12:26:15	12.99	13.00	13.00	+0.13	1	7813
12:26:11	12.99	13.00	13.00	+0.13	1	7812
12:26:05	12.99	13.00	12.99	+0.12	2	7811
12:26:01	12.99	13.00	13.00	+0.13	10	7809
12:25:58	12.99	13.00	13.00	+0.13	1	7799
12:25:56	12.99	13.00	13.00	+0.13	2	7798
12:25:49	12.99	13.00	13.00	+0.13	1	7796
12:25:37	12.99	13.00	13.00	+0.13	2	7795
12:25:24	12.99	13.00	13.00	+0.13	5	7793
12:25:13	12.99	13.00	13.00	+0.13	1	7788
12:25:04	12.99	13.00	13.00	+0.13	1	7787
12:24:36	12.99	13.00	13.00	+0.13	1	7786
12:24:28	12.99	13.00	13.00	+0.13	10	7785
12:24:26	12.99	13.00	12.99	+0.12	1	7775
12:24:23	12.99	13.00	13.00	+0.13	1	7774
12:24:19	12.99	13.00	13.00	+0.13	1	7773
12:24:12	12.99	13.00	13.00	+0.13	1	7772
12:24:07	12.99	13.00	13.00	+0.13	1	7771
12:23:34	12.99	13.00	13.00	+0.13	1	7770
12:23:33	12.99	13.00	12.99	+0.12	10	7769
12:23:22	12.99	13.00	13.00	+0.13	5	7759
12:23:21	12.99	13.00	13.00	+0.13	1	7754
12:22:49	12.99	13.00	13.00	+0.13	1	7753
12:22:47	12.99	13.00	13.00	+0.13	1	7752
12:22:38	12.99	13.00	13.00	+0.13	1	7751
12:22:37	12.99	13.00	13.00	+0.13	1	7750
12:22:04	12.99	13.00	13.00	+0.13	1	7749
12:21:58	12.99	13.00	12.99	+0.12	1	7748
12:21:57	12.99	13.00	12.99	+0.12	99	7747
12:21:46	12.99	13.00	12.99	+0.12	17	7648
12:21:44	12.98	12.99	12.99	+0.12	13	7631
12:21:19	12.98	12.99	12.99	+0.12	1	7618
12:21:00	12.98	12.99	12.99	+0.12	5	7617
12:20:51	12.98	12.99	12.99	+0.12	1	7612
12:20:51	12.98	12.99	12.99	+0.12	5	7611
12:20:38	12.98	12.99	12.99	+0.12	5	7606
12:20:34	12.98	12.99	12.99	+0.12	1	7601
12:20:13	12.98	12.99	12.99	+0.12	1	7600
12:20:11	12.98	12.99	12.99	+0.12	10	7599
12:19:48	12.98	12.99	12.99	+0.12	1	7589
12:19:35	12.98	12.99	12.98	+0.11	4	7588
12:19:32	12.98	12.99	12.98	+0.11	1	7584
12:19:11	12.98	12.99	12.99	+0.12	1	7583
12:19:03	12.98	12.99	12.99	+0.12	1	7582
12:18:18	12.98	12.99	12.99	+0.12	1	7581
12:18:05	12.98	12.99	12.99	+0.12	1	7580
12:17:52	12.98	12.99	12.99	+0.12	1	7579
12:17:50	12.98	12.99	12.99	+0.12	2	7578
12:17:46	12.98	12.99	12.99	+0.12	1	7576
12:17:33	12.98	12.99	12.99	+0.12	1	7575
12:17:09	12.98	12.99	12.99	+0.12	3	7574
12:17:02	12.98	12.99	12.99	+0.12	1	7571
12:16:56	12.98	12.99	12.99	+0.12	1	7570
12:16:52	12.98	12.99	12.99	+0.12	3	7569
12:16:48	12.98	12.99	12.99	+0.12	1	7566
12:16:48	12.98	12.99	12.99	+0.12	1	7565
12:16:03	12.98	12.99	12.99	+0.12	1	7564
12:15:53	12.98	12.99	12.99	+0.12	10	7563
12:15:33	12.98	12.99	12.99	+0.12	3	7553
12:15:33	12.98	12.99	12.99	+0.12	5	7550
12:15:24	12.98	12.99	12.99	+0.12	3	7545
12:15:22	12.98	12.99	12.99	+0.12	1	7542
12:15:21	12.98	12.99	12.99	+0.12	1	7541
12:15:18	12.98	12.99	12.99	+0.12	1	7540
12:15:15	12.98	12.99	12.99	+0.12	2	7539
12:15:15	12.98	12.99	12.99	+0.12	1	7537
12:15:14	12.98	12.99	12.99	+0.12	1	7536
12:15:08	12.98	12.99	12.99	+0.12	2	7535
12:15:06	12.98	12.99	12.99	+0.12	10	7533
12:14:59	12.98	12.99	12.99	+0.12	1	7523
12:14:45	12.98	12.99	12.99	+0.12	2	7522
12:14:36	12.98	12.99	12.99	+0.12	2	7520
12:14:33	12.98	12.99	12.99	+0.12	1	7518
12:14:22	12.98	12.99	12.99	+0.12	1	7517
12:13:48	12.98	12.99	12.99	+0.12	1	7516
12:13:02	12.98	12.99	12.99	+0.12	1	7515
12:12:29	12.98	12.99	12.99	+0.12	10	7514
12:12:27	12.98	12.99	12.99	+0.12	3	7504
12:12:17	12.98	12.99	12.99	+0.12	1	7501
12:12:08	12.98	12.99	12.99	+0.12	4	7500
12:12:05	12.98	12.99	12.99	+0.12	1	7496
12:12:04	12.98	12.99	12.99	+0.12	2	7495
12:11:45	12.98	12.99	12.99	+0.12	1	7493
12:11:41	12.98	12.99	12.99	+0.12	1	7492
12:11:32	12.98	12.99	12.99	+0.12	1	7491
12:11:18	12.98	12.99	12.99	+0.12	1	7490
12:10:47	12.98	12.99	12.99	+0.12	1	7489
12:10:41	12.98	12.99	12.98	+0.11	10	7488
12:10:33	12.97	12.98	12.98	+0.11	125	7478
12:10:26	12.97	12.98	12.98	+0.11	1	7353
12:10:26	12.97	12.98	12.98	+0.11	1	7352
12:10:17	12.97	12.98	12.98	+0.11	1	7351
12:10:17	12.97	12.98	12.98	+0.11	1	7350
12:10:02	12.97	12.98	12.98	+0.11	1	7349
12:10:00	12.97	12.98	12.98	+0.11	1	7348
12:09:42	12.97	12.98	12.98	+0.11	4	7347
12:09:41	12.97	12.98	12.98	+0.11	1	7343
12:09:40	12.97	12.98	12.98	+0.11	1	7342
12:09:17	12.97	12.98	12.98	+0.11	1	7341
12:09:03	12.97	12.98	12.98	+0.11	1	7340
12:08:32	12.97	12.98	12.98	+0.11	1	7339
12:08:14	12.97	12.98	12.98	+0.11	1	7338
12:08:09	12.97	12.98	12.98	+0.11	1	7337
12:07:47	12.97	12.98	12.98	+0.11	1	7336
12:07:26	12.97	12.98	12.97	+0.10	5	7335
12:07:16	12.97	12.98	12.98	+0.11	2	7330
12:07:02	12.97	12.98	12.98	+0.11	1	7328
12:06:46	12.97	12.98	12.98	+0.11	2	7327
12:06:17	12.97	12.98	12.98	+0.11	1	7325
12:05:36	12.97	12.98	12.98	+0.11	1	7324
12:05:31	12.97	12.98	12.98	+0.11	1	7323
12:04:59	12.97	12.98	12.98	+0.11	2	7322
12:04:46	12.97	12.98	12.98	+0.11	1	7320
12:04:32	12.97	12.98	12.98	+0.11	1	7319
12:04:19	12.97	12.98	12.98	+0.11	1	7318
12:04:01	12.97	12.98	12.98	+0.11	1	7317
12:03:28	12.97	12.98	12.98	+0.11	1	7316
12:03:16	12.97	12.98	12.98	+0.11	1	7315
12:02:31	12.97	12.98	12.98	+0.11	1	7314
12:02:25	12.97	12.98	12.98	+0.11	1	7313
12:01:46	12.97	12.98	12.98	+0.11	1	7312
12:01:12	12.97	12.98	12.98	+0.11	1	7311
12:01:01	12.97	12.98	12.98	+0.11	1	7310
12:00:47	12.97	12.98	12.98	+0.11	1	7309
12:00:43	12.97	12.98	12.98	+0.11	1	7308
12:00:23	12.97	12.98	12.98	+0.11	20	7307
12:00:16	12.97	12.98	12.98	+0.11	1	7287
11:59:31	12.97	12.98	12.98	+0.11	1	7286
11:58:46	12.97	12.98	12.98	+0.11	1	7285
11:58:29	12.97	12.98	12.98	+0.11	1	7284
11:58:22	12.97	12.98	12.98	+0.11	1	7283
11:58:01	12.97	12.98	12.98	+0.11	1	7282
11:57:35	12.97	12.98	12.98	+0.11	2	7281
11:57:23	12.97	12.98	12.98	+0.11	1	7279
11:57:16	12.97	12.98	12.98	+0.11	1	7278
11:57:07	12.97	12.98	12.98	+0.11	1	7277
11:56:56	12.97	12.98	12.98	+0.11	1	7276
11:56:56	12.97	12.98	12.98	+0.11	2	7275
11:56:30	12.97	12.98	12.98	+0.11	1	7273
11:56:28	12.97	12.98	12.98	+0.11	2	7272
11:56:26	12.97	12.98	12.98	+0.11	1	7270
11:55:45	12.97	12.98	12.98	+0.11	1	7269
11:55:35	12.97	12.98	12.98	+0.11	9	7268
11:55:28	12.97	12.98	12.98	+0.11	1	7259
11:55:23	12.97	12.98	12.97	+0.10	20	7258
11:55:11	12.97	12.98	12.98	+0.11	1	7238
11:55:09	12.97	12.98	12.98	+0.11	1	7237
11:55:00	12.97	12.98	12.98	+0.11	1	7236
11:54:56	12.97	12.98	12.98	+0.11	2	7235
11:54:15	12.97	12.98	12.98	+0.11	1	7233
11:53:30	12.97	12.98	12.98	+0.11	1	7232
11:53:30	12.97	12.98	12.98	+0.11	1	7231
11:53:19	12.97	12.98	12.98	+0.11	20	7230
11:53:13	12.97	12.98	12.98	+0.11	2	7210
11:53:09	12.97	12.98	12.98	+0.11	2	7208
11:52:45	12.97	12.98	12.98	+0.11	1	7206
11:52:21	12.97	12.98	12.98	+0.11	1	7205
11:52:20	12.97	12.98	12.98	+0.11	1	7204
11:52:03	12.97	12.98	12.98	+0.11	2	7203
11:52:02	12.97	12.98	12.98	+0.11	2	7201
11:52:00	12.97	12.98	12.98	+0.11	1	7199
11:51:48	12.97	12.98	12.98	+0.11	5	7198
11:51:45	12.97	12.98	12.98	+0.11	10	7193
11:51:40	12.97	12.98	12.98	+0.11	1	7183
11:51:38	12.97	12.98	12.98	+0.11	3	7182
11:51:15	12.97	12.98	12.98	+0.11	1	7179
11:50:30	12.97	12.98	12.98	+0.11	1	7178
11:50:23	12.97	12.98	12.98	+0.11	10	7177
11:50:07	12.97	12.98	12.97	+0.10	5	7167
11:50:04	12.97	12.98	12.98	+0.11	5	7162
11:50:03	12.97	12.98	12.98	+0.11	1	7157
11:49:45	12.97	12.98	12.98	+0.11	1	7156
11:49:41	12.97	12.98	12.98	+0.11	1	7155
11:49:40	12.97	12.98	12.98	+0.11	1	7154
11:49:31	12.97	12.98	12.98	+0.11	1	7153
11:49:02	12.97	12.98	12.97	+0.10	1	7152
11:49:00	12.97	12.98	12.98	+0.11	1	7151
11:48:42	12.97	12.98	12.98	+0.11	1	7150
11:48:37	12.97	12.98	12.98	+0.11	1	7149
11:48:26	12.97	12.98	12.98	+0.11	1	7148
11:48:19	12.97	12.98	12.98	+0.11	3	7147
11:48:15	12.97	12.98	12.98	+0.11	1	7144
11:47:54	12.97	12.98	12.98	+0.11	1	7143
11:47:50	12.97	12.98	12.97	+0.10	1	7142
11:47:30	12.97	12.98	12.98	+0.11	1	7141
11:47:26	12.97	12.98	12.98	+0.11	5	7140
11:47:00	12.97	12.98	12.98	+0.11	20	7135
11:46:45	12.97	12.98	12.98	+0.11	1	7115
11:46:44	12.97	12.98	12.98	+0.11	1	7114
11:46:36	12.97	12.98	12.98	+0.11	1	7113
11:46:04	12.97	12.98	12.98	+0.11	1	7112
11:45:59	12.97	12.98	12.98	+0.11	1	7111
11:45:14	12.97	12.98	12.98	+0.11	1	7110
11:45:05	12.97	12.98	12.98	+0.11	6	7109
11:44:29	12.97	12.98	12.98	+0.11	1	7103
11:43:48	12.97	12.98	12.98	+0.11	1	7102
11:43:44	12.97	12.98	12.98	+0.11	1	7101
11:43:13	12.97	12.98	12.98	+0.11	1	7100
11:43:11	12.97	12.98	12.98	+0.11	1	7099
11:42:59	12.97	12.98	12.98	+0.11	1	7098
11:42:57	12.97	12.98	12.98	+0.11	3	7097
11:42:41	12.97	12.98	12.98	+0.11	1	7094
11:42:28	12.97	12.99	12.99	+0.12	1	7093
11:42:22	12.98	12.99	12.98	+0.11	27	7092
11:42:14	12.98	12.99	12.99	+0.12	1	7065
11:41:58	12.97	12.99	12.99	+0.12	1	7064
11:41:58	12.97	12.99	12.99	+0.12	5	7063
11:41:49	12.97	12.99	12.99	+0.12	15	7058
11:41:49	12.97	12.99	12.99	+0.12	3	7043
11:41:31	12.97	12.99	12.99	+0.12	10	7040
11:41:29	12.97	12.99	12.99	+0.12	1	7030
11:41:26	12.97	12.99	12.99	+0.12	5	7029
11:41:24	12.97	12.99	12.99	+0.12	2	7024
11:41:23	12.97	12.99	12.99	+0.12	2	7022
11:41:07	12.97	12.99	12.99	+0.12	3	7020
11:41:02	12.98	12.99	12.99	+0.12	1	7017
11:40:44	12.97	12.99	12.99	+0.12	1	7016
11:40:38	12.98	12.99	12.99	+0.12	1	7015
11:40:32	12.97	12.98	12.98	+0.11	29	7014
11:40:06	12.97	12.98	12.98	+0.11	1	6985
11:39:59	12.97	12.98	12.98	+0.11	1	6984
11:39:42	12.97	12.98	12.98	+0.11	1	6983
11:39:32	12.97	12.98	12.98	+0.11	3	6982
11:39:14	12.97	12.98	12.98	+0.11	1	6979
11:39:14	12.97	12.98	12.98	+0.11	1	6978
11:39:12	12.97	12.98	12.98	+0.11	1	6977
11:39:04	12.97	12.98	12.98	+0.11	2	6976
11:38:39	12.97	12.98	12.98	+0.11	1	6974
11:38:38	12.97	12.98	12.98	+0.11	15	6973
11:38:30	12.97	12.98	12.98	+0.11	1	6958
11:38:29	12.97	12.98	12.98	+0.11	1	6957
11:38:28	12.97	12.98	12.98	+0.11	5	6956
11:38:23	12.97	12.98	12.98	+0.11	5	6951
11:38:02	12.97	12.98	12.98	+0.11	10	6946
11:38:01	12.97	12.98	12.98	+0.11	2	6936
11:37:51	12.97	12.98	12.97	+0.10	1	6934
11:37:45	12.97	12.98	12.97	+0.10	1	6933
11:37:44	12.97	12.98	12.98	+0.11	1	6932
11:37:40	12.97	12.98	12.98	+0.11	1	6931
11:37:31	12.97	12.98	12.97	+0.10	2	6930
11:37:28	12.97	12.98	12.98	+0.11	1	6928
11:36:59	12.97	12.98	12.98	+0.11	1	6927
11:36:56	12.97	12.98	12.98	+0.11	1	6926
11:36:39	12.97	12.98	12.98	+0.11	1	6925
11:36:21	12.97	12.98	12.98	+0.11	2	6924
11:36:16	12.97	12.98	12.98	+0.11	20	6922
11:36:13	12.97	12.98	12.98	+0.11	1	6902
11:35:28	12.97	12.98	12.98	+0.11	1	6901
11:35:24	12.97	12.98	12.98	+0.11	2	6900
11:35:04	12.97	12.98	12.98	+0.11	1	6898
11:35:02	12.97	12.98	12.98	+0.11	1	6897
11:34:43	12.97	12.98	12.98	+0.11	1	6896
11:33:58	12.97	12.98	12.98	+0.11	1	6895
11:33:36	12.97	12.98	12.98	+0.11	1	6894
11:33:31	12.97	12.98	12.98	+0.11	20	6893
11:33:23	12.97	12.98	12.98	+0.11	1	6873
11:33:17	12.97	12.98	12.98	+0.11	3	6872
11:33:13	12.97	12.98	12.98	+0.11	1	6869
11:32:28	12.97	12.98	12.98	+0.11	1	6868
11:31:46	12.97	12.98	12.98	+0.11	5	6867
11:31:43	12.97	12.98	12.98	+0.11	1	6862
11:31:26	12.97	12.98	12.98	+0.11	1	6861
11:31:16	12.97	12.98	12.98	+0.11	5	6860
11:31:06	12.97	12.98	12.98	+0.11	10	6855
11:30:58	12.97	12.98	12.98	+0.11	1	6845
11:30:28	12.96	12.97	12.97	+0.10	37	6844
11:30:13	12.96	12.97	12.97	+0.10	1	6807
11:30:06	12.96	12.97	12.97	+0.10	1	6806
11:30:02	12.96	12.97	12.97	+0.10	1	6805
11:29:46	12.97	12.98	12.97	+0.10	26	6804
11:29:28	12.97	12.98	12.98	+0.11	1	6778
11:28:43	12.97	12.98	12.98	+0.11	1	6777
11:28:06	12.97	12.98	12.98	+0.11	8	6776
11:28:05	12.97	12.98	12.98	+0.11	10	6768
11:27:57	12.97	12.98	12.98	+0.11	1	6758
11:27:36	12.97	12.98	12.98	+0.11	1	6757
11:27:12	12.97	12.98	12.98	+0.11	1	6756
11:26:44	12.97	12.98	12.98	+0.11	1	6755
11:26:35	12.97	12.98	12.98	+0.11	2	6754
11:26:27	12.97	12.98	12.98	+0.11	1	6752
11:26:07	12.97	12.98	12.98	+0.11	1	6751
11:25:42	12.97	12.98	12.98	+0.11	1	6750
11:25:15	12.96	12.97	12.97	+0.10	5	6749
11:25:01	12.96	12.97	12.97	+0.10	1	6744
11:24:57	12.96	12.97	12.97	+0.10	1	6743
11:24:32	12.96	12.97	12.97	+0.10	1	6742
11:24:12	12.96	12.97	12.97	+0.10	1	6741
11:24:06	12.96	12.97	12.97	+0.10	10	6740
11:24:00	12.96	12.97	12.97	+0.10	1	6730
11:23:39	12.96	12.97	12.97	+0.10	10	6729
11:23:27	12.96	12.97	12.97	+0.10	1	6719
11:23:06	12.96	12.97	12.96	+0.09	5	6718
11:22:45	12.96	12.97	12.97	+0.10	14	6713
11:22:42	12.96	12.97	12.97	+0.10	1	6699
11:22:24	12.96	12.97	12.97	+0.10	2	6698
11:22:06	12.96	12.97	12.97	+0.10	2	6696
11:21:57	12.96	12.97	12.97	+0.10	1	6694
11:21:51	12.96	12.97	12.96	+0.09	1	6693
11:21:20	12.96	12.97	12.96	+0.09	1	6692
11:21:19	12.96	12.97	12.97	+0.10	2	6691
11:21:11	12.96	12.97	12.97	+0.10	1	6689
11:20:56	12.96	12.97	12.97	+0.10	4	6688
11:20:26	12.96	12.97	12.97	+0.10	1	6684
11:20:24	12.96	12.97	12.97	+0.10	1	6683
11:20:03	12.96	12.97	12.96	+0.09	7	6682
11:19:41	12.96	12.97	12.97	+0.10	1	6675
11:19:34	12.96	12.97	12.96	+0.09	2	6674
11:19:21	12.96	12.97	12.96	+0.09	1	6672
11:19:12	12.96	12.97	12.97	+0.10	1	6671
11:19:08	12.96	12.97	12.97	+0.10	10	6670
11:18:56	12.96	12.97	12.97	+0.10	1	6660
11:18:53	12.96	12.97	12.97	+0.10	1	6659
11:18:50	12.96	12.97	12.97	+0.10	1	6658
11:18:44	12.96	12.97	12.97	+0.10	5	6657
11:18:22	12.96	12.97	12.97	+0.10	10	6652
11:18:10	12.96	12.97	12.97	+0.10	1	6642
11:18:04	12.96	12.97	12.97	+0.10	5	6641
11:17:54	12.96	12.97	12.97	+0.10	1	6636
11:17:41	12.96	12.97	12.97	+0.10	1	6635
11:17:25	12.96	12.97	12.97	+0.10	1	6634
11:17:14	12.96	12.97	12.96	+0.09	5	6633
11:17:04	12.97	12.98	12.97	+0.10	5	6628
11:16:48	12.96	12.97	12.97	+0.10	1	6623
11:16:43	12.97	12.98	12.97	+0.10	32	6622
11:16:40	12.97	12.98	12.98	+0.11	1	6590
11:16:33	12.97	12.98	12.98	+0.11	1	6589
11:16:27	12.97	12.98	12.97	+0.10	1	6588
11:16:26	12.97	12.98	12.98	+0.11	2	6587
11:15:55	12.97	12.98	12.98	+0.11	1	6585
11:15:25	12.97	12.98	12.97	+0.10	1	6584
11:15:10	12.96	12.97	12.97	+0.10	1	6583
11:15:07	12.96	12.97	12.97	+0.10	5	6582
11:15:01	12.96	12.97	12.97	+0.10	1	6577
11:14:25	12.96	12.97	12.97	+0.10	1	6576
11:14:21	12.96	12.97	12.97	+0.10	1	6575
11:13:45	12.96	12.97	12.97	+0.10	14	6574
11:13:40	12.96	12.97	12.97	+0.10	1	6560
11:13:02	12.96	12.97	12.97	+0.10	1	6559
11:12:58	12.96	12.97	12.97	+0.10	1	6558
11:12:54	12.96	12.97	12.97	+0.10	1	6557
11:12:49	12.96	12.97	12.97	+0.10	5	6556
11:12:28	12.97	12.98	12.97	+0.10	25	6551
11:12:09	12.96	12.97	12.97	+0.10	1	6526
11:12:05	12.97	12.98	12.97	+0.10	24	6525
11:11:37	12.96	12.97	12.97	+0.10	1	6501
11:11:24	12.96	12.97	12.97	+0.10	1	6500
11:10:57	12.96	12.97	12.98	+0.11	1	6499
11:10:57	12.96	12.97	12.97	+0.10	1	6498
11:10:50	12.96	12.97	12.97	+0.10	4	6497
11:10:42	12.96	12.97	12.97	+0.10	1	6493
11:10:39	12.96	12.97	12.97	+0.10	1	6492
11:10:23	12.96	12.97	12.97	+0.10	1	6491
11:10:16	12.96	12.97	12.97	+0.10	5	6490
11:09:54	12.96	12.97	12.97	+0.10	1	6485
11:09:42	12.96	12.97	12.97	+0.10	20	6484
11:09:22	12.96	12.97	12.97	+0.10	1	6464
11:09:09	12.96	12.97	12.97	+0.10	1	6463
11:08:36	12.96	12.97	12.97	+0.10	1	6462
11:08:24	12.96	12.97	12.97	+0.10	1	6461
11:07:50	12.96	12.97	12.96	+0.09	1	6460
11:07:39	12.96	12.97	12.97	+0.10	1	6459
11:07:29	12.95	12.96	12.96	+0.09	1	6458
11:06:54	12.95	12.96	12.96	+0.09	1	6457
11:06:48	12.95	12.96	12.96	+0.09	18	6456
11:06:47	12.95	12.96	12.96	+0.09	10	6438
11:06:09	12.95	12.96	12.96	+0.09	1	6428
11:05:46	12.95	12.96	12.96	+0.09	1	6427
11:05:43	12.96	12.97	12.96	+0.09	9	6426
11:05:41	12.96	12.97	12.97	+0.10	2	6417
11:05:28	12.96	12.97	12.97	+0.10	10	6415
11:05:24	12.96	12.97	12.97	+0.10	1	6405
11:05:01	12.96	12.97	12.97	+0.10	1	6404
11:04:38	12.96	12.97	12.97	+0.10	1	6403
11:04:21	12.96	12.97	12.97	+0.10	1	6402
11:04:06	12.96	12.97	12.97	+0.10	20	6401
11:03:53	12.96	12.97	12.97	+0.10	1	6381
11:03:40	12.96	12.97	12.97	+0.10	30	6380
11:03:11	12.96	12.97	12.97	+0.10	1	6350
11:03:08	12.96	12.97	12.97	+0.10	1	6349
11:03:07	12.96	12.97	12.97	+0.10	1	6348
11:03:00	12.96	12.97	12.97	+0.10	2	6347
11:02:52	12.96	12.97	12.97	+0.10	2	6345
11:02:44	12.96	12.97	12.97	+0.10	10	6343
11:02:38	12.96	12.97	12.97	+0.10	1	6333
11:02:23	12.96	12.97	12.97	+0.10	3	6332
11:02:23	12.96	12.97	12.97	+0.10	1	6329
11:02:13	12.96	12.97	12.97	+0.10	50	6328
11:01:56	12.96	12.97	12.97	+0.10	1	6278
11:01:38	12.96	12.97	12.97	+0.10	1	6277
11:01:34	12.96	12.97	12.97	+0.10	16	6276
11:01:31	12.96	12.97	12.97	+0.10	2	6260
11:00:52	12.96	12.97	12.97	+0.10	1	6258
11:00:25	12.95	12.96	12.96	+0.09	7	6257
11:00:07	12.95	12.96	12.96	+0.09	1	6250
11:00:04	12.95	12.96	12.95	+0.08	1	6249
11:00:01	12.95	12.96	12.96	+0.09	36	6248
10:59:55	12.95	12.96	12.96	+0.09	1	6212
10:59:55	12.95	12.96	12.96	+0.09	1	6211
10:59:43	12.95	12.96	12.96	+0.09	1	6210
10:59:22	12.95	12.96	12.96	+0.09	1	6209
10:59:19	12.95	12.96	12.96	+0.09	2	6208
10:59:03	12.95	12.96	12.96	+0.09	1	6206
10:58:36	12.95	12.96	12.96	+0.09	1	6205
10:58:34	12.95	12.96	12.96	+0.09	3	6204
10:58:31	12.95	12.96	12.96	+0.09	1	6201
10:58:20	12.95	12.96	12.96	+0.09	1	6200
10:58:06	12.94	12.95	12.95	+0.08	28	6199
10:57:51	12.94	12.95	12.95	+0.08	1	6171
10:57:41	12.94	12.95	12.95	+0.08	10	6170
10:57:39	12.94	12.95	12.95	+0.08	1	6160
10:57:39	12.94	12.95	12.95	+0.08	2	6159
10:57:22	12.94	12.95	12.95	+0.08	2	6157
10:57:21	12.94	12.95	12.94	+0.07	1	6155
10:57:06	12.94	12.95	12.95	+0.08	1	6154
10:57:05	12.94	12.95	12.95	+0.08	1	6153
10:56:57	12.94	12.95	12.95	+0.08	1	6152
10:56:20	12.94	12.95	12.95	+0.08	1	6151
10:56:05	12.94	12.95	12.95	+0.08	1	6150
10:55:55	12.94	12.95	12.95	+0.08	1	6149
10:55:47	12.94	12.95	12.95	+0.08	2	6148
10:55:34	12.94	12.95	12.95	+0.08	1	6146
10:55:13	12.94	12.95	12.95	+0.08	1	6145
10:55:03	12.94	12.95	12.95	+0.08	1	6144
10:55:01	12.94	12.95	12.95	+0.08	1	6143
10:54:49	12.94	12.95	12.95	+0.08	1	6142
10:54:44	12.94	12.95	12.95	+0.08	1	6141
10:54:17	12.94	12.95	12.95	+0.08	5	6140
10:54:03	12.94	12.95	12.95	+0.08	1	6135
10:54:02	12.94	12.95	12.95	+0.08	1	6134
10:53:57	12.94	12.95	12.95	+0.08	2	6133
10:53:18	12.94	12.95	12.95	+0.08	1	6131
10:52:57	12.94	12.95	12.95	+0.08	41	6130
10:52:32	12.94	12.95	12.95	+0.08	1	6089
10:51:47	12.94	12.95	12.95	+0.08	1	6088
10:51:25	12.94	12.95	12.94	+0.07	2	6087
10:51:07	12.94	12.95	12.95	+0.08	1	6085
10:51:04	12.94	12.95	12.95	+0.08	1	6084
10:50:49	12.93	12.95	12.93	+0.06	13	6083
10:50:31	12.94	12.95	12.93	+0.06	39	6070
10:50:31	12.94	12.95	12.94	+0.07	61	6031
10:50:19	12.94	12.95	12.95	+0.08	10	5970
10:50:16	12.94	12.95	12.95	+0.08	1	5960
10:50:10	12.94	12.95	12.95	+0.08	1	5959
10:50:04	12.94	12.95	12.95	+0.08	2	5958
10:49:51	12.94	12.95	12.95	+0.08	1	5956
10:49:30	12.94	12.95	12.95	+0.08	1	5955
10:49:28	12.94	12.95	12.95	+0.08	1	5954
10:49:23	12.94	12.95	12.95	+0.08	9	5953
10:49:16	12.94	12.95	12.95	+0.08	1	5944
10:49:14	12.94	12.95	12.95	+0.08	1	5943
10:48:55	12.94	12.95	12.95	+0.08	30	5942
10:48:47	12.94	12.95	12.94	+0.07	5	5912
10:48:45	12.94	12.95	12.95	+0.08	1	5907
10:48:31	12.94	12.95	12.95	+0.08	1	5906
10:48:19	12.94	12.95	12.95	+0.08	2	5905
10:48:08	12.94	12.95	12.95	+0.08	1	5903
10:48:02	12.94	12.95	12.95	+0.08	1	5902
10:47:59	12.94	12.95	12.95	+0.08	1	5901
10:47:34	12.94	12.95	12.95	+0.08	2	5900
10:47:18	12.94	12.95	12.95	+0.08	1	5898
10:47:14	12.94	12.95	12.95	+0.08	1	5897
10:47:07	12.94	12.95	12.94	+0.07	49	5896
10:46:54	12.94	12.95	12.95	+0.08	1	5847
10:46:34	12.94	12.95	12.95	+0.08	1	5846
10:46:29	12.94	12.95	12.95	+0.08	1	5845
10:46:21	12.94	12.95	12.95	+0.08	10	5844
10:45:43	12.94	12.95	12.95	+0.08	1	5834
10:45:13	12.94	12.95	12.95	+0.08	2	5833
10:45:02	12.94	12.95	12.95	+0.08	1	5831
10:45:01	12.94	12.95	12.95	+0.08	1	5830
10:44:58	12.94	12.95	12.95	+0.08	1	5829
10:44:25	12.94	12.95	12.95	+0.08	1	5828
10:44:12	12.94	12.95	12.95	+0.08	1	5827
10:44:00	12.94	12.95	12.95	+0.08	10	5826
10:43:42	12.94	12.95	12.95	+0.08	5	5816
10:43:41	12.94	12.95	12.95	+0.08	1	5811
10:43:30	12.94	12.95	12.95	+0.08	2	5810
10:43:27	12.94	12.95	12.95	+0.08	1	5808
10:42:56	12.94	12.95	12.94	+0.07	1	5807
10:42:46	12.94	12.95	12.94	+0.07	3	5806
10:42:41	12.94	12.95	12.95	+0.08	1	5803
10:42:34	12.94	12.95	12.95	+0.08	1	5802
10:42:02	12.94	12.95	12.95	+0.08	1	5801
10:41:56	12.94	12.95	12.95	+0.08	1	5800
10:41:30	12.93	12.94	12.94	+0.07	6	5799
10:41:10	12.93	12.94	12.94	+0.07	1	5793
10:40:52	12.93	12.94	12.94	+0.07	10	5792
10:40:43	12.93	12.94	12.94	+0.07	4	5782
10:40:41	12.93	12.94	12.94	+0.07	10	5778
10:40:25	12.93	12.94	12.94	+0.07	1	5768
10:40:19	12.93	12.94	12.93	+0.06	10	5767
10:40:05	12.93	12.94	12.94	+0.07	1	5757
10:40:01	12.93	12.94	12.94	+0.07	1	5756
10:39:40	12.93	12.94	12.94	+0.07	1	5755
10:39:06	12.92	12.93	12.93	+0.06	5	5754
10:38:55	12.92	12.93	12.93	+0.06	1	5749
10:38:09	12.92	12.93	12.93	+0.06	1	5748
10:38:06	12.92	12.93	12.93	+0.06	10	5747
10:37:56	12.92	12.93	12.93	+0.06	37	5737
10:37:55	12.93	12.94	12.93	+0.06	72	5700
10:37:45	12.93	12.94	12.93	+0.06	168	5628
10:37:41	12.93	12.94	12.94	+0.07	27	5460
10:37:24	12.93	12.94	12.94	+0.07	1	5433
10:36:38	12.93	12.94	12.94	+0.07	1	5432
10:36:15	12.93	12.94	12.94	+0.07	1	5431
10:35:53	12.93	12.94	12.94	+0.07	1	5430
10:35:49	12.93	12.94	12.94	+0.07	2	5429
10:35:33	12.93	12.94	12.94	+0.07	2	5427
10:35:19	12.93	12.94	12.94	+0.07	1	5425
10:35:07	12.93	12.94	12.94	+0.07	1	5424
10:34:59	12.93	12.94	12.94	+0.07	3	5423
10:34:54	12.93	12.94	12.94	+0.07	2	5420
10:34:22	12.93	12.94	12.94	+0.07	1	5418
10:34:07	12.93	12.94	12.94	+0.07	5	5417
10:34:01	12.93	12.94	12.94	+0.07	1	5412
10:33:49	12.93	12.94	12.94	+0.07	1	5411
10:33:36	12.93	12.94	12.94	+0.07	1	5410
10:33:24	12.93	12.94	12.94	+0.07	3	5409
10:33:18	12.93	12.94	12.93	+0.06	5	5406
10:32:51	12.93	12.94	12.94	+0.07	1	5401
10:32:41	12.93	12.94	12.94	+0.07	5	5400
10:32:39	12.93	12.94	12.94	+0.07	1	5395
10:32:06	12.93	12.94	12.93	+0.06	5	5394
10:32:05	12.93	12.94	12.94	+0.07	1	5389
10:31:47	12.93	12.94	12.93	+0.06	1	5388
10:31:20	12.93	12.94	12.93	+0.06	5	5387
10:31:20	12.93	12.94	12.94	+0.07	1	5382
10:31:17	12.93	12.94	12.94	+0.07	2	5381
10:31:06	12.93	12.94	12.94	+0.07	2	5379
10:31:03	12.93	12.94	12.94	+0.07	2	5377
10:30:51	12.93	12.94	12.94	+0.07	1	5375
10:30:35	12.93	12.94	12.94	+0.07	3	5374
10:30:35	12.93	12.94	12.94	+0.07	1	5371
10:30:21	12.94	12.95	12.94	+0.07	26	5370
10:30:01	12.94	12.95	12.95	+0.08	1	5344
10:29:49	12.94	12.95	12.95	+0.08	1	5343
10:29:18	12.94	12.95	12.95	+0.08	1	5342
10:29:03	12.94	12.95	12.95	+0.08	1	5341
10:29:03	12.94	12.95	12.95	+0.08	1	5340
10:28:43	12.94	12.95	12.94	+0.07	200	5339
10:28:29	12.94	12.95	12.95	+0.08	5	5139
10:28:27	12.94	12.95	12.95	+0.08	3	5134
10:28:18	12.94	12.95	12.95	+0.08	1	5131
10:28:06	12.94	12.95	12.95	+0.08	1	5130
10:28:06	12.94	12.95	12.94	+0.07	4	5129
10:28:04	12.94	12.95	12.95	+0.08	1	5125
10:27:58	12.94	12.95	12.94	+0.07	1	5124
10:27:43	12.94	12.95	12.95	+0.08	2	5123
10:27:33	12.94	12.95	12.95	+0.08	1	5121
10:27:05	12.94	12.95	12.95	+0.08	1	5120
10:26:58	12.94	12.95	12.95	+0.08	1	5119
10:26:49	12.94	12.95	12.95	+0.08	1	5118
10:26:47	12.94	12.95	12.95	+0.08	1	5117
10:26:31	12.94	12.95	12.95	+0.08	1	5116
10:26:02	12.94	12.95	12.95	+0.08	1	5115
10:25:17	12.94	12.95	12.95	+0.08	2	5114
10:25:16	12.94	12.95	12.95	+0.08	1	5112
10:25:13	12.94	12.95	12.95	+0.08	1	5111
10:25:12	12.94	12.95	12.95	+0.08	3	5110
10:24:52	12.94	12.95	12.95	+0.08	1	5107
10:24:31	12.94	12.95	12.95	+0.08	1	5106
10:24:24	12.94	12.95	12.95	+0.08	1	5105
10:24:23	12.95	12.96	12.95	+0.08	112	5104
10:24:18	12.95	12.96	12.95	+0.08	200	4992
10:24:07	12.95	12.96	12.96	+0.09	1	4792
10:23:45	12.95	12.96	12.96	+0.09	1	4791
10:23:18	12.95	12.96	12.96	+0.09	1	4790
10:23:15	12.95	12.96	12.95	+0.08	99	4789
10:23:05	12.95	12.96	12.96	+0.09	3	4690
10:23:00	12.95	12.96	12.96	+0.09	1	4687
10:22:46	12.95	12.96	12.96	+0.09	1	4686
10:22:41	12.95	12.96	12.96	+0.09	2	4685
10:22:14	12.95	12.96	12.96	+0.09	1	4683
10:22:14	12.95	12.96	12.95	+0.08	10	4682
10:21:55	12.95	12.96	12.96	+0.09	1	4672
10:21:37	12.95	12.96	12.96	+0.09	1	4671
10:21:37	12.95	12.96	12.96	+0.09	1	4670
10:21:33	12.95	12.96	12.96	+0.09	2	4669
10:21:29	12.95	12.96	12.96	+0.09	1	4667
10:21:18	12.95	12.96	12.96	+0.09	10	4666
10:21:17	12.95	12.96	12.96	+0.09	2	4656
10:21:03	12.95	12.96	12.96	+0.09	1	4654
10:21:00	12.95	12.96	12.96	+0.09	1	4653
10:20:49	12.95	12.96	12.96	+0.09	1	4652
10:20:43	12.95	12.96	12.96	+0.09	1	4651
10:20:39	12.95	12.96	12.96	+0.09	6	4650
10:20:17	12.95	12.96	12.96	+0.09	25	4644
10:20:10	12.95	12.96	12.96	+0.09	3	4619
10:20:01	12.95	12.96	12.96	+0.09	1	4616
10:19:58	12.95	12.96	12.96	+0.09	1	4615
10:19:14	12.95	12.96	12.96	+0.09	5	4614
10:19:13	12.95	12.96	12.96	+0.09	1	4609
10:18:38	12.95	12.96	12.96	+0.09	2	4608
10:18:27	12.95	12.96	12.96	+0.09	1	4606
10:18:03	12.95	12.96	12.96	+0.09	5	4605
10:18:02	12.95	12.96	12.96	+0.09	10	4600
10:18:01	12.95	12.96	12.96	+0.09	1	4590
10:17:42	12.95	12.96	12.96	+0.09	1	4589
10:17:23	12.95	12.96	12.96	+0.09	50	4588
10:17:03	12.95	12.96	12.96	+0.09	1	4538
10:16:57	12.95	12.96	12.96	+0.09	1	4537
10:16:39	12.95	12.96	12.96	+0.09	1	4536
10:16:25	12.95	12.96	12.96	+0.09	5	4535
10:16:12	12.95	12.96	12.96	+0.09	1	4530
10:15:27	12.95	12.96	12.96	+0.09	1	4529
10:15:04	12.94	12.95	12.95	+0.08	2	4528
10:14:59	12.94	12.95	12.95	+0.08	1	4526
10:14:42	12.94	12.95	12.95	+0.08	1	4525
10:14:11	12.94	12.95	12.95	+0.08	1	4524
10:14:10	12.94	12.95	12.95	+0.08	8	4523
10:14:03	12.94	12.95	12.95	+0.08	1	4515
10:13:57	12.94	12.95	12.95	+0.08	1	4514
10:13:41	12.94	12.95	12.95	+0.08	1	4513
10:13:33	12.94	12.96	12.96	+0.09	1	4512
10:13:25	12.94	12.95	12.95	+0.08	5	4511
10:13:12	12.94	12.95	12.95	+0.08	1	4506
10:12:27	12.94	12.95	12.95	+0.08	1	4505
10:12:15	12.94	12.95	12.95	+0.08	5	4504
10:12:06	12.94	12.95	12.95	+0.08	1	4499
10:11:42	12.94	12.95	12.95	+0.08	1	4498
10:11:03	12.94	12.95	12.95	+0.08	1	4497
10:10:56	12.94	12.95	12.95	+0.08	1	4496
10:10:51	12.94	12.95	12.95	+0.08	5	4495
10:10:35	12.94	12.95	12.95	+0.08	1	4490
10:10:33	12.94	12.95	12.95	+0.08	1	4489
10:10:11	12.94	12.95	12.95	+0.08	1	4488
10:10:01	12.94	12.95	12.95	+0.08	1	4487
10:09:39	12.94	12.95	12.95	+0.08	2	4486
10:09:26	12.94	12.95	12.95	+0.08	1	4484
10:09:01	12.94	12.95	12.95	+0.08	1	4483
10:08:55	12.94	12.95	12.95	+0.08	1	4482
10:08:41	12.94	12.95	12.95	+0.08	1	4481
10:07:59	12.95	12.96	12.95	+0.08	24	4480
10:07:57	12.95	12.96	12.96	+0.09	4	4456
10:07:56	12.95	12.96	12.96	+0.09	1	4452
10:07:11	12.95	12.96	12.96	+0.09	1	4451
10:07:08	12.95	12.96	12.95	+0.08	1	4450
10:07:07	12.95	12.96	12.96	+0.09	10	4449
10:06:59	12.95	12.96	12.96	+0.09	1	4439
10:06:43	12.95	12.96	12.96	+0.09	1	4438
10:06:41	12.95	12.96	12.96	+0.09	1	4437
10:06:26	12.94	12.96	12.96	+0.09	1	4436
10:06:18	12.94	12.95	12.95	+0.08	1	4435
10:06:17	12.94	12.95	12.95	+0.08	10	4434
10:06:10	12.94	12.95	12.95	+0.08	10	4424
10:06:04	12.94	12.95	12.95	+0.08	10	4414
10:05:41	12.94	12.95	12.95	+0.08	1	4404
10:05:39	12.94	12.95	12.95	+0.08	10	4403
10:04:56	12.94	12.95	12.95	+0.08	1	4393
10:04:41	12.94	12.95	12.94	+0.07	1	4392
10:04:11	12.94	12.95	12.95	+0.08	1	4391
10:03:55	12.94	12.95	12.95	+0.08	2	4390
10:03:43	12.94	12.95	12.95	+0.08	1	4388
10:03:26	12.94	12.95	12.95	+0.08	1	4387
10:03:25	12.94	12.95	12.95	+0.08	5	4386
10:03:23	12.94	12.95	12.95	+0.08	1	4381
10:03:13	12.94	12.95	12.95	+0.08	1	4380
10:02:48	12.94	12.95	12.95	+0.08	1	4379
10:02:41	12.94	12.95	12.95	+0.08	1	4378
10:02:19	12.94	12.95	12.95	+0.08	1	4377
10:01:55	12.94	12.95	12.95	+0.08	1	4376
10:01:37	12.95	12.96	12.95	+0.08	10	4375
10:01:33	12.95	12.96	12.95	+0.08	1	4365
10:01:29	12.95	12.96	12.95	+0.08	48	4364
10:01:13	12.95	12.96	12.95	+0.08	2	4316
10:01:11	12.95	12.96	12.96	+0.09	1	4314
10:01:10	12.95	12.96	12.96	+0.09	1	4313
10:01:03	12.94	12.95	12.95	+0.08	1	4312
10:00:44	12.94	12.95	12.95	+0.08	1	4311
10:00:43	12.94	12.95	12.95	+0.08	2	4310
10:00:33	12.94	12.95	12.95	+0.08	1	4308
10:00:25	12.94	12.95	12.95	+0.08	1	4307
10:00:09	12.94	12.95	12.95	+0.08	1	4306
10:00:03	12.94	12.95	12.95	+0.08	6	4305
10:00:01	12.94	12.95	12.95	+0.08	1	4299
09:59:46	12.94	12.95	12.95	+0.08	5	4298
09:59:40	12.94	12.95	12.95	+0.08	1	4293
09:59:33	12.94	12.95	12.95	+0.08	1	4292
09:59:16	12.94	12.95	12.95	+0.08	1	4291
09:59:02	12.94	12.95	12.95	+0.08	1	4290
09:58:55	12.94	12.95	12.95	+0.08	1	4289
09:58:49	12.94	12.95	12.95	+0.08	7	4288
09:58:10	12.94	12.95	12.95	+0.08	1	4281
09:58:05	12.94	12.95	12.95	+0.08	2	4280
09:57:35	12.94	12.95	12.95	+0.08	2	4278
09:57:30	12.94	12.95	12.95	+0.08	1	4276
09:57:25	12.94	12.95	12.95	+0.08	1	4275
09:56:56	12.94	12.95	12.94	+0.07	1	4274
09:56:46	12.94	12.95	12.95	+0.08	5	4273
09:56:43	12.94	12.95	12.95	+0.08	1	4268
09:56:39	12.94	12.95	12.95	+0.08	1	4267
09:56:31	12.94	12.95	12.95	+0.08	40	4266
09:55:57	12.94	12.95	12.95	+0.08	1	4226
09:55:55	12.94	12.95	12.94	+0.07	2	4225
09:55:54	12.94	12.95	12.95	+0.08	1	4223
09:55:50	12.94	12.95	12.95	+0.08	1	4222
09:55:32	12.94	12.95	12.95	+0.08	1	4221
09:55:08	12.94	12.95	12.95	+0.08	1	4220
09:54:58	12.94	12.95	12.95	+0.08	2	4219
09:54:46	12.94	12.95	12.94	+0.07	2	4217
09:54:23	12.94	12.95	12.95	+0.08	1	4215
09:53:59	12.94	12.95	12.94	+0.07	9	4214
09:53:48	12.94	12.95	12.95	+0.08	1	4205
09:53:38	12.94	12.95	12.95	+0.08	1	4204
09:53:32	12.94	12.95	12.94	+0.07	1	4203
09:53:19	12.94	12.95	12.94	+0.07	28	4202
09:53:07	12.94	12.95	12.95	+0.08	1	4174
09:53:04	12.94	12.95	12.94	+0.07	7	4173
09:53:00	12.94	12.95	12.94	+0.07	1	4166
09:52:53	12.94	12.95	12.95	+0.08	1	4165
09:52:44	12.94	12.95	12.94	+0.07	1	4164
09:52:34	12.94	12.95	12.94	+0.07	19	4163
09:52:27	12.94	12.95	12.95	+0.08	1	4144
09:52:20	12.94	12.95	12.95	+0.08	1	4143
09:52:08	12.94	12.95	12.95	+0.08	1	4142
09:51:59	12.94	12.95	12.95	+0.08	1	4141
09:51:47	12.94	12.95	12.95	+0.08	1	4140
09:51:23	12.93	12.94	12.94	+0.07	1	4139
09:51:17	12.93	12.94	12.93	+0.06	1	4138
09:51:17	12.93	12.94	12.94	+0.07	20	4137
09:50:58	12.92	12.93	12.93	+0.06	2	4117
09:50:56	12.93	12.94	12.93	+0.06	1	4115
09:50:53	12.92	12.93	12.93	+0.06	2	4114
09:50:38	12.92	12.93	12.93	+0.06	1	4112
09:50:35	12.92	12.93	12.93	+0.06	2	4111
09:50:08	12.92	12.93	12.93	+0.06	2	4109
09:50:01	12.92	12.93	12.93	+0.06	1	4107
09:49:58	12.92	12.93	12.92	+0.05	30	4106
09:49:57	12.92	12.93	12.93	+0.06	1	4076
09:49:54	12.92	12.93	12.93	+0.06	1	4075
09:49:52	12.92	12.93	12.93	+0.06	1	4074
09:49:41	12.92	12.93	12.93	+0.06	2	4073
09:49:18	12.92	12.93	12.93	+0.06	1	4071
09:49:10	12.92	12.93	12.93	+0.06	1	4070
09:49:07	12.92	12.93	12.93	+0.06	1	4069
09:49:00	12.92	12.93	12.93	+0.06	2	4068
09:48:56	12.92	12.93	12.92	+0.05	10	4066
09:48:54	12.92	12.93	12.93	+0.06	1	4056
09:48:50	12.92	12.93	12.93	+0.06	5	4055
09:48:46	12.92	12.93	12.93	+0.06	1	4050
09:48:31	12.92	12.93	12.93	+0.06	1	4049
09:48:21	12.92	12.93	12.93	+0.06	1	4048
09:48:14	12.92	12.93	12.93	+0.06	2	4047
09:48:04	12.92	12.93	12.93	+0.06	2	4045
09:47:39	12.92	12.93	12.93	+0.06	5	4043
09:47:36	12.92	12.93	12.93	+0.06	1	4038
09:47:36	12.92	12.93	12.93	+0.06	1	4037
09:47:14	12.92	12.93	12.93	+0.06	5	4036
09:47:06	12.92	12.93	12.93	+0.06	10	4031
09:47:02	12.93	12.94	12.93	+0.06	3	4021
09:46:50	12.93	12.94	12.94	+0.07	1	4018
09:46:42	12.93	12.94	12.93	+0.06	180	4017
09:46:39	12.93	12.94	12.94	+0.07	10	3837
09:46:33	12.93	12.94	12.94	+0.07	10	3827
09:46:19	12.93	12.94	12.94	+0.07	1	3817
09:46:14	12.93	12.95	12.95	+0.08	1	3816
09:46:14	12.94	12.95	12.94	+0.07	115	3815
09:46:09	12.94	12.95	12.95	+0.08	10	3700
09:46:05	12.94	12.95	12.95	+0.08	1	3690
09:46:01	12.94	12.95	12.94	+0.07	5	3689
09:45:44	12.94	12.95	12.94	+0.07	10	3684
09:45:19	12.94	12.95	12.95	+0.08	1	3674
09:45:14	12.94	12.95	12.95	+0.08	2	3673
09:45:01	12.94	12.95	12.95	+0.08	1	3671
09:44:55	12.94	12.95	12.95	+0.08	1	3670
09:44:52	12.94	12.95	12.95	+0.08	1	3669
09:44:49	12.94	12.95	12.95	+0.08	2	3668
09:44:43	12.94	12.95	12.95	+0.08	2	3666
09:44:40	12.94	12.95	12.95	+0.08	1	3664
09:44:34	12.94	12.96	12.96	+0.09	1	3663
09:44:34	12.95	12.96	12.95	+0.08	13	3662
09:44:31	12.95	12.96	12.96	+0.09	1	3649
09:43:49	12.95	12.96	12.96	+0.09	1	3648
09:43:35	12.95	12.96	12.95	+0.08	1	3647
09:43:14	12.94	12.96	12.94	+0.07	1	3646
09:43:10	12.95	12.96	12.95	+0.08	1	3645
09:43:03	12.94	12.96	12.96	+0.09	1	3644
09:43:00	12.94	12.95	12.95	+0.08	1	3643
09:42:51	12.94	12.95	12.94	+0.07	2	3642
09:42:33	12.95	12.96	12.95	+0.08	2	3640
09:42:23	12.95	12.96	12.95	+0.08	293	3638
09:42:18	12.95	12.96	12.96	+0.09	1	3345
09:42:05	12.95	12.96	12.96	+0.09	1	3344
09:42:03	12.96	12.97	12.96	+0.09	4	3343
09:41:53	12.96	12.97	12.96	+0.09	1	3339
09:41:46	12.96	12.97	12.97	+0.10	2	3338
09:41:45	12.96	12.97	12.96	+0.09	1	3336
09:41:40	12.96	12.97	12.97	+0.10	5	3335
09:41:36	12.96	12.97	12.96	+0.09	1	3330
09:41:32	12.96	12.97	12.97	+0.10	1	3329
09:41:30	12.95	12.96	12.96	+0.09	1	3328
09:41:18	12.95	12.97	12.97	+0.10	1	3327
09:41:05	12.95	12.96	12.96	+0.09	20	3326
09:41:04	12.95	12.96	12.95	+0.08	5	3306
09:40:56	12.95	12.96	12.96	+0.09	10	3301
09:40:47	12.95	12.96	12.96	+0.09	1	3291
09:40:31	12.95	12.96	12.96	+0.09	1	3290
09:40:20	12.95	12.96	12.96	+0.09	1	3289
09:40:17	12.96	12.97	12.96	+0.09	114	3288
09:40:17	12.96	12.97	12.97	+0.10	1	3174
09:40:01	12.96	12.97	12.97	+0.10	1	3173
09:39:47	12.96	12.97	12.97	+0.10	10	3172
09:39:32	12.96	12.97	12.97	+0.10	1	3162
09:39:15	12.96	12.97	12.97	+0.10	1	3161
09:39:12	12.96	12.97	12.97	+0.10	10	3160
09:38:48	12.96	12.97	12.97	+0.10	10	3150
09:38:47	12.96	12.97	12.97	+0.10	1	3140
09:38:41	12.96	12.97	12.97	+0.10	2	3139
09:38:38	12.96	12.97	12.97	+0.10	20	3137
09:38:37	12.96	12.97	12.97	+0.10	1	3117
09:38:30	12.96	12.97	12.97	+0.10	1	3116
09:38:04	12.96	12.97	12.97	+0.10	1	3115
09:38:03	12.96	12.97	12.97	+0.10	1	3114
09:38:00	12.96	12.97	12.97	+0.10	1	3113
09:37:56	12.97	12.98	12.97	+0.10	1	3112
09:37:45	12.96	12.97	12.97	+0.10	1	3111
09:37:42	12.96	12.97	12.97	+0.10	1	3110
09:37:32	12.96	12.97	12.97	+0.10	1	3109
09:37:23	12.96	12.97	12.97	+0.10	3	3108
09:37:16	12.96	12.97	12.97	+0.10	1	3105
09:36:59	12.96	12.97	12.97	+0.10	1	3104
09:36:50	12.96	12.97	12.97	+0.10	2	3103
09:36:49	12.96	12.97	12.96	+0.09	8	3101
09:36:28	12.96	12.97	12.97	+0.10	1	3093
09:36:14	12.96	12.97	12.97	+0.10	1	3092
09:35:36	12.95	12.96	12.96	+0.09	1	3091
09:35:29	12.95	12.96	12.96	+0.09	1	3090
09:35:27	12.95	12.96	12.95	+0.08	2	3089
09:35:18	12.95	12.96	12.96	+0.09	2	3087
09:35:15	12.95	12.96	12.96	+0.09	5	3085
09:35:14	12.95	12.96	12.96	+0.09	4	3080
09:35:12	12.95	12.96	12.96	+0.09	1	3076
09:35:06	12.96	12.97	12.96	+0.09	25	3075
09:35:01	12.96	12.97	12.97	+0.10	1	3050
09:34:44	12.96	12.97	12.97	+0.10	10	3049
09:34:44	12.96	12.97	12.97	+0.10	1	3039
09:34:32	12.96	12.97	12.96	+0.09	1	3038
09:34:08	12.96	12.97	12.97	+0.10	2	3037
09:34:05	12.96	12.97	12.96	+0.09	1	3035
09:34:00	12.95	12.96	12.96	+0.09	5	3034
09:33:58	12.95	12.96	12.96	+0.09	1	3029
09:33:56	12.95	12.96	12.96	+0.09	2	3028
09:33:52	12.95	12.96	12.96	+0.09	1	3026
09:33:48	12.95	12.96	12.96	+0.09	4	3025
09:33:40	12.95	12.96	12.96	+0.09	4	3021
09:33:34	12.95	12.96	12.96	+0.09	1	3017
09:33:17	12.95	12.96	12.96	+0.09	1	3016
09:33:13	12.95	12.96	12.96	+0.09	1	3015
09:33:07	12.95	12.96	12.96	+0.09	20	3014
09:32:14	12.95	12.96	12.96	+0.09	8	2994
09:31:49	12.95	12.96	12.96	+0.09	1	2986
09:31:48	12.95	12.96	12.96	+0.09	5	2985
09:31:47	12.95	12.96	12.96	+0.09	1	2980
09:31:44	12.95	12.96	12.96	+0.09	1	2979
09:31:41	12.95	12.96	12.96	+0.09	1	2978
09:31:32	12.95	12.96	12.96	+0.09	20	2977
09:31:29	12.95	12.96	12.96	+0.09	1	2957
09:31:00	12.95	12.96	12.96	+0.09	1	2956
09:30:57	12.95	12.96	12.96	+0.09	1	2955
09:30:30	12.95	12.96	12.96	+0.09	1	2954
09:30:23	12.95	12.96	12.96	+0.09	1	2953
09:30:16	12.94	12.96	12.96	+0.09	1	2952
09:30:01	12.94	12.95	12.95	+0.08	88	2951
09:30:00	12.94	12.95	12.95	+0.08	1	2863
09:29:52	12.94	12.95	12.95	+0.08	1	2862
09:29:48	12.94	12.95	12.95	+0.08	1	2861
09:29:36	12.94	12.95	12.95	+0.08	56	2860
09:29:36	12.95	12.96	12.95	+0.08	53	2804
09:29:34	12.95	12.96	12.96	+0.09	5	2751
09:29:07	12.95	12.96	12.95	+0.08	2	2746
09:29:00	12.95	12.96	12.96	+0.09	10	2744
09:28:44	12.94	12.95	12.95	+0.08	2	2734
09:28:43	12.94	12.95	12.95	+0.08	2	2732
09:28:27	12.94	12.95	12.95	+0.08	1	2730
09:28:22	12.94	12.95	12.95	+0.08	1	2729
09:28:16	12.94	12.95	12.95	+0.08	1	2728
09:28:14	12.94	12.95	12.95	+0.08	11	2727
09:28:04	12.94	12.95	12.95	+0.08	5	2716
09:28:03	12.95	12.96	12.95	+0.08	23	2711
09:27:59	12.95	12.96	12.95	+0.08	5	2688
09:27:56	12.95	12.96	12.96	+0.09	10	2683
09:27:46	12.95	12.96	12.96	+0.09	1	2673
09:27:44	12.95	12.96	12.95	+0.08	78	2672
09:27:37	12.95	12.96	12.96	+0.09	100	2594
09:27:34	12.95	12.96	12.96	+0.09	1	2494
09:27:22	12.95	12.96	12.96	+0.09	1	2493
09:27:08	12.95	12.96	12.96	+0.09	3	2492
09:26:40	12.94	12.96	12.96	+0.09	1	2489
09:26:36	12.94	12.95	12.95	+0.08	5	2488
09:26:33	12.94	12.96	12.96	+0.09	5	2483
09:26:22	12.95	12.96	12.95	+0.08	302	2478
09:25:55	12.95	12.96	12.96	+0.09	2	2176
09:25:42	12.95	12.96	12.96	+0.09	2	2174
09:25:37	12.95	12.96	12.96	+0.09	1	2172
09:25:20	12.95	12.96	12.96	+0.09	5	2171
09:25:13	12.95	12.96	12.96	+0.09	1	2166
09:25:01	12.95	12.96	12.96	+0.09	1	2165
09:24:52	12.95	12.96	12.95	+0.08	5	2164
09:24:47	12.95	12.96	12.96	+0.09	20	2159
09:24:44	12.95	12.96	12.96	+0.09	1	2139
09:24:38	12.95	12.96	12.96	+0.09	10	2138
09:24:35	12.95	12.96	12.96	+0.09	10	2128
09:24:27	12.95	12.96	12.96	+0.09	10	2118
09:24:17	12.95	12.96	12.95	+0.08	3	2108
09:24:00	12.95	12.96	12.96	+0.09	2	2105
09:23:36	12.95	12.96	12.95	+0.08	1	2103
09:23:36	12.95	12.96	12.96	+0.09	1	2102
09:22:50	12.95	12.96	12.96	+0.09	1	2101
09:22:34	12.95	12.96	12.96	+0.09	5	2100
09:22:30	12.95	12.96	12.96	+0.09	20	2095
09:22:22	12.95	12.96	12.96	+0.09	2	2075
09:22:14	12.95	12.96	12.96	+0.09	1	2073
09:22:11	12.95	12.96	12.96	+0.09	1	2072
09:22:05	12.94	12.95	12.95	+0.08	1	2071
09:22:05	12.95	12.96	12.95	+0.08	1	2070
09:21:59	12.95	12.96	12.95	+0.08	1	2069
09:21:47	12.95	12.96	12.96	+0.09	1	2068
09:21:23	12.94	12.95	12.94	+0.07	1	2067
09:21:00	12.94	12.95	12.94	+0.07	35	2066
09:20:59	12.94	12.95	12.94	+0.07	5	2031
09:20:58	12.94	12.95	12.94	+0.07	3	2026
09:20:57	12.94	12.95	12.94	+0.07	3	2023
09:20:45	12.94	12.95	12.95	+0.08	10	2020
09:20:32	12.95	12.96	12.95	+0.08	14	2010
09:20:30	12.95	12.96	12.96	+0.09	20	1996
09:20:27	12.96	12.97	12.96	+0.09	2	1976
09:20:24	12.96	12.97	12.97	+0.10	2	1974
09:20:22	12.96	12.97	12.96	+0.09	2	1972
09:19:51	12.94	12.95	12.95	+0.08	2	1970
09:19:49	12.95	12.96	12.95	+0.08	3	1968
09:19:45	12.95	12.96	12.95	+0.08	3	1965
09:19:37	12.95	12.96	12.95	+0.08	71	1962
09:19:27	12.95	12.96	12.96	+0.09	10	1891
09:19:20	12.95	12.96	12.96	+0.09	1	1881
09:19:18	12.95	12.96	12.96	+0.09	2	1880
09:19:16	12.95	12.96	12.96	+0.09	4	1878
09:19:14	12.95	12.96	12.96	+0.09	1	1874
09:19:10	12.95	12.96	12.96	+0.09	10	1873
09:19:06	12.95	12.96	12.96	+0.09	2	1863
09:19:00	12.95	12.96	12.96	+0.09	10	1861
09:18:55	12.95	12.96	12.96	+0.09	4	1851
09:18:50	12.95	12.96	12.96	+0.09	5	1847
09:18:47	12.95	12.96	12.96	+0.09	1	1842
09:18:40	12.95	12.96	12.96	+0.09	50	1841
09:18:35	12.95	12.96	12.96	+0.09	2	1791
09:18:29	12.95	12.96	12.96	+0.09	10	1789
09:18:27	12.95	12.96	12.96	+0.09	10	1779
09:18:23	12.96	12.97	12.96	+0.09	1	1769
09:18:08	12.96	12.97	12.96	+0.09	61	1768
09:18:07	12.96	12.97	12.97	+0.10	1	1707
09:17:55	12.96	12.97	12.96	+0.09	10	1706
09:17:18	12.96	12.97	12.96	+0.09	3	1696
09:16:51	12.96	12.97	12.96	+0.09	10	1693
09:16:48	12.96	12.97	12.96	+0.09	4	1683
09:16:45	12.96	12.97	12.96	+0.09	3	1679
09:16:06	12.97	12.98	12.96	+0.09	2	1676
09:16:06	12.97	12.98	12.97	+0.10	2	1674
09:15:46	12.95	12.96	12.96	+0.09	5	1672
09:15:45	12.95	12.96	12.96	+0.09	20	1667
09:15:40	12.95	12.96	12.96	+0.09	2	1647
09:15:38	12.95	12.96	12.96	+0.09	1	1645
09:15:36	12.95	12.96	12.96	+0.09	20	1644
09:15:32	12.96	12.97	12.96	+0.09	52	1624
09:15:31	12.96	12.97	12.97	+0.10	3	1572
09:15:27	12.97	12.98	12.97	+0.10	5	1569
09:15:22	12.96	12.97	12.97	+0.10	2	1564
09:15:18	12.97	12.98	12.97	+0.10	62	1562
09:15:11	12.97	12.98	12.98	+0.11	2	1500
09:15:10	12.97	12.98	12.98	+0.11	5	1498
09:15:08	12.97	12.98	12.98	+0.11	3	1493
09:15:06	12.97	12.98	12.98	+0.11	1	1490
09:15:05	12.97	12.98	12.98	+0.11	10	1489
09:15:03	12.97	12.98	12.98	+0.11	2	1479
09:15:01	12.97	12.98	12.98	+0.11	1	1477
09:14:27	12.97	12.98	12.98	+0.11	5	1476
09:14:13	12.97	12.98	12.97	+0.10	1	1471
09:14:04	12.97	12.98	12.97	+0.10	2	1470
09:14:03	12.97	12.98	12.98	+0.11	10	1468
09:13:59	12.97	12.98	12.98	+0.11	5	1458
09:13:55	12.97	12.98	12.97	+0.10	2	1453
09:13:53	12.97	12.98	12.98	+0.11	30	1451
09:13:39	12.97	12.98	12.97	+0.10	10	1421
09:13:32	12.97	12.98	12.98	+0.11	5	1411
09:13:25	12.97	12.98	12.97	+0.10	2	1406
09:13:21	12.97	12.98	12.98	+0.11	5	1404
09:13:07	12.96	12.97	12.97	+0.10	2	1399
09:13:06	12.96	12.97	12.97	+0.10	1	1397
09:13:06	12.96	12.97	12.97	+0.10	2	1396
09:13:05	12.96	12.97	12.97	+0.10	50	1394
09:13:01	12.96	12.97	12.97	+0.10	5	1344
09:12:51	12.96	12.97	12.96	+0.09	2	1339
09:12:50	12.96	12.97	12.97	+0.10	100	1337
09:12:47	12.95	12.96	12.96	+0.09	72	1237
09:12:44	12.95	12.96	12.96	+0.09	2	1165
09:12:43	12.95	12.96	12.96	+0.09	5	1163
09:12:36	12.95	12.96	12.96	+0.09	1	1158
09:12:35	12.95	12.96	12.96	+0.09	1	1157
09:12:31	12.95	12.96	12.95	+0.08	5	1156
09:12:14	12.94	12.95	12.95	+0.08	106	1151
09:12:03	12.93	12.95	12.93	+0.06	2	1045
09:11:59	12.93	12.95	12.95	+0.08	10	1043
09:11:51	12.93	12.94	12.94	+0.07	120	1033
09:11:51	12.94	12.95	12.94	+0.07	60	913
09:11:49	12.94	12.95	12.95	+0.08	1	853
09:11:48	12.94	12.95	12.95	+0.08	1	852
09:11:39	12.94	12.95	12.95	+0.08	1	851
09:11:33	12.94	12.95	12.95	+0.08	1	850
09:11:26	12.94	12.95	12.95	+0.08	1	849
09:11:22	12.94	12.95	12.94	+0.07	4	848
09:11:20	12.94	12.95	12.95	+0.08	5	844
09:11:16	12.94	12.95	12.94	+0.07	12	839
09:11:16	12.94	12.95	12.95	+0.08	2	827
09:11:15	12.94	12.95	12.95	+0.08	1	825
09:11:03	12.94	12.95	12.95	+0.08	10	824
09:10:33	12.94	12.95	12.94	+0.07	5	814
09:10:23	12.94	12.95	12.94	+0.07	2	809
09:10:18	12.93	12.94	12.94	+0.07	3	807
09:10:17	12.94	12.95	12.94	+0.07	5	804
09:10:08	12.93	12.94	12.94	+0.07	4	799
09:10:07	12.94	12.95	12.94	+0.07	2	795
09:10:05	12.94	12.95	12.94	+0.07	2	793
09:10:04	12.94	12.95	12.94	+0.07	1	791
09:09:50	12.94	12.95	12.94	+0.07	6	790
09:09:47	12.94	12.95	12.95	+0.08	1	784
09:09:37	12.94	12.95	12.95	+0.08	20	783
09:09:18	12.94	12.95	12.95	+0.08	5	763
09:08:49	12.94	12.95	12.94	+0.07	43	758
09:08:32	12.94	12.95	12.94	+0.07	1	715
09:08:32	12.94	12.95	12.95	+0.08	20	714
09:08:24	12.94	12.95	12.95	+0.08	1	694
09:08:19	12.94	12.95	12.94	+0.07	5	693
09:08:12	12.94	12.95	12.95	+0.08	1	688
09:08:04	12.95	12.96	12.95	+0.08	9	687
09:08:03	12.95	12.96	12.95	+0.08	10	678
09:08:03	12.95	12.96	12.96	+0.09	4	668
09:08:02	12.95	12.96	12.95	+0.08	5	664
09:07:54	12.95	12.96	12.95	+0.08	1	659
09:07:52	12.95	12.96	12.96	+0.09	3	658
09:07:46	12.95	12.96	12.96	+0.09	1	655
09:07:42	12.95	12.96	12.95	+0.08	18	654
09:07:41	12.95	12.96	12.95	+0.08	15	636
09:07:41	12.95	12.96	12.96	+0.09	2	621
09:07:38	12.95	12.96	12.96	+0.09	3	619
09:07:25	12.95	12.96	12.95	+0.08	1	616
09:07:14	12.94	12.95	12.95	+0.08	3	615
09:07:13	12.94	12.95	12.95	+0.08	5	612
09:07:10	12.94	12.95	12.95	+0.08	1	607
09:07:10	12.94	12.95	12.95	+0.08	2	606
09:06:52	12.95	12.96	12.95	+0.08	2	604
09:06:38	12.94	12.95	12.95	+0.08	20	602
09:06:28	12.93	12.94	12.94	+0.07	1	582
09:06:26	12.93	12.94	12.94	+0.07	1	581
09:06:24	12.93	12.94	12.94	+0.07	1	580
09:06:24	12.93	12.94	12.94	+0.07	1	579
09:06:21	12.93	12.94	12.94	+0.07	1	578
09:06:13	12.94	12.95	12.94	+0.07	2	577
09:06:13	12.94	12.95	12.95	+0.08	20	575
09:06:12	12.93	12.94	12.94	+0.07	3	555
09:06:07	12.94	12.95	12.94	+0.07	97	552
09:05:43	12.94	12.95	12.94	+0.07	1	455
09:05:43	12.94	12.95	12.95	+0.08	1	454
09:05:42	12.94	12.95	12.95	+0.08	20	453
09:05:39	12.94	12.95	12.95	+0.08	5	433
09:05:38	12.95	12.96	12.95	+0.08	1	428
09:05:36	12.95	12.96	12.95	+0.08	43	427
09:05:35	12.95	12.96	12.95	+0.08	2	384
09:05:24	12.95	12.96	12.96	+0.09	1	382
09:05:20	12.95	12.96	12.96	+0.09	1	381
09:05:20	12.95	12.96	12.96	+0.09	1	380
09:05:11	12.95	12.97	12.97	+0.10	4	379
09:05:02	12.95	12.96	12.96	+0.09	10	375
09:05:02	12.95	12.96	12.96	+0.09	5	365
09:05:01	12.95	12.96	12.96	+0.09	1	360
09:04:57	12.96	12.97	12.96	+0.09	2	359
09:04:55	12.96	12.97	12.96	+0.09	5	357
09:04:54	12.96	12.97	12.97	+0.10	1	352
09:04:50	12.96	12.97	12.96	+0.09	1	351
09:04:49	12.95	12.96	12.96	+0.09	9	350
09:04:44	12.96	12.97	12.96	+0.09	5	341
09:04:43	12.95	12.96	12.96	+0.09	5	336
09:04:40	12.95	12.96	12.96	+0.09	2	331
09:04:36	12.95	12.96	12.96	+0.09	1	329
09:04:36	12.95	12.96	12.96	+0.09	1	328
09:04:33	12.95	12.96	12.95	+0.08	1	327
09:04:30	12.95	12.96	12.96	+0.09	17	326
09:04:28	12.95	12.96	12.95	+0.08	2	309
09:04:16	12.94	12.95	12.95	+0.08	1	307
09:04:15	12.95	12.96	12.95	+0.08	41	306
09:04:05	12.95	12.96	12.95	+0.08	1	265
09:04:02	12.95	12.96	12.96	+0.09	3	264
09:03:58	12.95	12.96	12.96	+0.09	10	261
09:03:56	12.95	12.96	12.96	+0.09	3	251
09:03:55	12.95	12.96	12.96	+0.09	1	248
09:03:54	12.95	12.96	12.95	+0.08	1	247
09:03:40	12.95	12.96	12.96	+0.09	1	246
09:03:39	12.95	12.96	12.96	+0.09	1	245
09:03:26	12.95	12.96	12.96	+0.09	3	244
09:03:26	12.95	12.96	12.95	+0.08	1	241
09:03:22	12.95	12.96	12.95	+0.08	2	240
09:03:21	12.95	12.96	12.96	+0.09	1	238
09:03:16	12.94	12.96	12.96	+0.09	3	237
09:03:12	12.94	12.95	12.95	+0.08	21	234
09:03:08	12.94	12.95	12.95	+0.08	20	213
09:03:03	12.94	12.95	12.95	+0.08	5	193
09:03:02	12.94	12.95	12.95	+0.08	5	188
09:03:01	12.94	12.95	12.95	+0.08	4	183
09:02:52	12.94	12.95	12.95	+0.08	4	179
09:02:52	12.94	12.95	12.95	+0.08	1	175
09:02:50	12.94	12.95	12.95	+0.08	30	174
09:02:49	12.94	12.95	12.95	+0.08	3	144
09:02:43	12.94	12.95	12.95	+0.08	1	141
09:02:37	12.93	12.94	12.94	+0.07	31	140
09:02:37	12.93	12.94	12.94	+0.07	2	109
09:02:36	12.93	12.94	12.94	+0.07	2	107
09:02:35	12.93	12.94	12.94	+0.07	1	105
09:02:34	12.93	12.94	12.94	+0.07	1	104
09:02:33	12.93	12.94	12.94	+0.07	5	103
09:02:28	12.93	12.94	12.94	+0.07	1	98
09:02:20	12.92	12.94	12.94	+0.07	10	97
09:02:08	12.92	12.93	12.93	+0.06	24	87
09:02:05	12.92	12.93	12.93	+0.06	1	63
09:02:05	12.91	12.92	12.92	+0.05	19	62
09:02:05	--	--	12.92	+0.05	43	43

　

其他人也逛...

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Samsung Galaxy S25 Ultra (12G/512G)

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

PChome 購物儲值50, 000元

SONY Xperia 1 VII (12G/256G)

MyCard 3000點虛擬點數卡

麥當勞麥脆鷄腿2塊(辣味)+麥克鷄塊6塊+可樂(中)即享券

MyCard 10000點虛擬點數卡

POCO X7 Pro 5G 12G/256GB

Samsung Galaxy A56 5G (8G/256G)

羅技G Pro X SUPERLIGHT 2 無線輕量化電競滑鼠

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

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

Apple iPhone 17 Pro (256G)

台積電12/11除息影響台股指數...

三大法人買超台股267億投顧：...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧漢翔：數位轉型十年有成開啟智...
‧輝達落腳北士科北市公告合併T1...
‧機械公會：出口值連續10個月成...

加密貨幣

比特幣BTC	92066.23	1,426.53	1.57%
以太幣ETH	3361.76	236.82	7.58%
瑞波幣XRP	2.06	-0.01	-0.63%
比特幣現金BCH	569.92	-9.96	-1.72%
萊特幣LTC	84.62	0.72	0.85%
卡達幣ADA	0.462748	0.03	7.07%
波場幣TRX	0.277330	0.00	-1.46%
恆星幣XLM	0.250590	0.01	4.04%

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。