最新American Express Global Business Travel 將被 Long Lake 以63億美元私有化熱門350家興櫃公司2025年營收年增97億　11家賺逾1股本

更新報價

富邦恒生國企正2 (00665L) ETF 上市

10.19 ▲+0.32 +3.24% 2.40億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.32	23,566	10.18	340	10.19	580	10.09	10.32	10.06	9.87

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	10.18	10.19	10.19	+0.32	28	23566
13:30:00	10.18	10.19	10.19	+0.32	665	23538
13:24:55	10.19	10.20	10.19	+0.32	1	22873
13:24:30	10.19	10.20	10.19	+0.32	10	22872
13:24:01	10.20	10.21	10.20	+0.33	47	22862
13:24:01	10.20	10.21	10.20	+0.33	50	22815
13:24:01	10.20	10.21	10.20	+0.33	50	22765
13:23:39	10.20	10.21	10.20	+0.33	5	22715
13:22:37	10.20	10.21	10.21	+0.34	15	22710
13:22:23	10.20	10.21	10.21	+0.34	3	22695
13:22:09	10.20	10.21	10.21	+0.34	1	22692
13:21:01	10.20	10.21	10.21	+0.34	10	22691
13:20:49	10.20	10.21	10.20	+0.33	30	22681
13:20:14	10.21	10.22	10.21	+0.34	4	22651
13:20:13	10.21	10.22	10.21	+0.34	20	22647
13:19:45	10.21	10.22	10.21	+0.34	1	22627
13:19:34	10.20	10.21	10.21	+0.34	24	22626
13:18:43	10.20	10.21	10.20	+0.33	6	22602
13:17:34	10.19	10.20	10.20	+0.33	5	22596
13:16:40	10.19	10.20	10.20	+0.33	1	22591
13:16:09	10.19	10.20	10.20	+0.33	2	22590
13:15:32	10.19	10.20	10.19	+0.32	20	22588
13:15:22	10.19	10.20	10.19	+0.32	499	22568
13:15:06	10.19	10.20	10.19	+0.32	2	22069
13:14:34	10.19	10.20	10.20	+0.33	10	22067
13:14:28	10.19	10.20	10.20	+0.33	3	22057
13:14:10	10.19	10.20	10.19	+0.32	1	22054
13:14:06	10.19	10.20	10.20	+0.33	3	22053
13:13:44	10.20	10.21	10.20	+0.33	7	22050
13:13:37	10.19	10.20	10.20	+0.33	14	22043
13:12:03	10.20	10.21	10.20	+0.33	9	22029
13:11:42	10.20	10.21	10.20	+0.33	5	22020
13:11:07	10.19	10.20	10.20	+0.33	3	22015
13:11:07	10.19	10.20	10.20	+0.33	2	22012
13:10:24	10.19	10.20	10.20	+0.33	2	22010
13:10:12	10.20	10.22	10.20	+0.33	2	22008
13:09:25	10.19	10.20	10.20	+0.33	28	22006
13:09:16	10.19	10.20	10.20	+0.33	1	21978
13:07:58	10.20	10.21	10.20	+0.33	10	21977
13:07:56	10.20	10.21	10.21	+0.34	2	21967
13:07:44	10.20	10.21	10.20	+0.33	3	21965
13:07:06	10.21	10.22	10.21	+0.34	18	21962
13:07:04	10.21	10.22	10.21	+0.34	2	21944
13:06:44	10.21	10.23	10.21	+0.34	50	21942
13:06:41	10.21	10.22	10.22	+0.35	34	21892
13:06:10	10.20	10.22	10.22	+0.35	3	21858
13:05:58	10.19	10.20	10.20	+0.33	1	21855
13:03:26	10.17	10.20	10.17	+0.30	1	21854
13:03:07	10.17	10.20	10.17	+0.30	100	21853
13:02:26	10.16	10.17	10.17	+0.30	2	21753
13:02:22	10.17	10.18	10.17	+0.30	55	21751
13:02:01	10.18	10.19	10.18	+0.31	119	21696
13:01:50	10.19	10.20	10.19	+0.32	57	21577
13:01:07	10.19	10.20	10.20	+0.33	5	21520
13:00:17	10.20	10.21	10.20	+0.33	89	21515
13:00:11	10.21	10.22	10.21	+0.34	129	21426
13:00:08	10.22	10.23	10.22	+0.35	76	21297
12:57:53	10.22	10.23	10.22	+0.35	10	21221
12:57:01	10.22	10.23	10.23	+0.36	10	21211
12:55:52	10.22	10.23	10.23	+0.36	32	21201
12:54:20	10.22	10.23	10.23	+0.36	5	21169
12:49:53	10.22	10.23	10.23	+0.36	2	21164
12:44:44	10.22	10.23	10.22	+0.35	6	21162
12:42:44	10.22	10.23	10.23	+0.36	2	21156
12:38:03	10.22	10.23	10.22	+0.35	1	21154
12:34:50	10.21	10.22	10.22	+0.35	8	21153
12:34:28	10.21	10.22	10.22	+0.35	1	21145
12:34:27	10.21	10.22	10.22	+0.35	10	21144
12:33:34	10.21	10.22	10.22	+0.35	5	21134
12:33:26	10.21	10.22	10.22	+0.35	2	21129
12:31:09	10.21	10.22	10.21	+0.34	10	21127
12:31:03	10.21	10.22	10.22	+0.35	1	21117
12:30:47	10.21	10.22	10.21	+0.34	23	21116
12:28:53	10.21	10.22	10.21	+0.34	5	21093
12:28:09	10.21	10.22	10.21	+0.34	10	21088
12:25:42	10.21	10.22	10.21	+0.34	10	21078
12:19:39	10.21	10.22	10.22	+0.35	25	21068
12:19:32	10.21	10.22	10.22	+0.35	20	21043
12:19:32	10.21	10.22	10.22	+0.35	10	21023
12:18:47	10.21	10.22	10.22	+0.35	3	21013
12:16:01	10.21	10.22	10.22	+0.35	1	21010
12:15:11	10.21	10.22	10.22	+0.35	1	21009
12:14:29	10.21	10.22	10.22	+0.35	5	21008
12:13:32	10.21	10.22	10.22	+0.35	2	21003
12:13:07	10.21	10.22	10.21	+0.34	5	21001
12:12:48	10.21	10.22	10.21	+0.34	1	20996
12:12:24	10.21	10.22	10.21	+0.34	10	20995
12:12:00	10.21	10.22	10.21	+0.34	2	20985
12:11:09	10.21	10.22	10.21	+0.34	1	20983
12:10:15	10.22	10.23	10.22	+0.35	23	20982
12:10:09	10.22	10.23	10.22	+0.35	100	20959
12:10:05	10.22	10.23	10.22	+0.35	100	20859
12:09:17	10.22	10.23	10.22	+0.35	10	20759
12:06:41	10.22	10.23	10.22	+0.35	6	20749
12:05:01	10.23	10.24	10.23	+0.36	2	20743
12:04:46	10.22	10.23	10.22	+0.35	1	20741
12:04:10	10.23	10.24	10.23	+0.36	2	20740
12:02:37	10.22	10.25	10.25	+0.38	1	20738
12:01:51	10.23	10.25	10.23	+0.36	5	20737
11:59:24	10.23	10.24	10.23	+0.36	2	20732
11:58:56	10.22	10.23	10.23	+0.36	1	20730
11:57:48	10.22	10.23	10.24	+0.37	24	20729
11:57:48	10.22	10.23	10.23	+0.36	6	20705
11:57:24	10.22	10.23	10.23	+0.36	10	20699
11:56:57	10.22	10.23	10.23	+0.36	2	20689
11:56:07	10.22	10.23	10.23	+0.36	2	20687
11:54:04	10.22	10.24	10.22	+0.35	100	20685
11:54:03	10.23	10.24	10.23	+0.36	23	20585
11:53:33	10.23	10.24	10.24	+0.37	50	20562
11:49:25	10.24	10.25	10.24	+0.37	95	20512
11:49:16	10.24	10.25	10.24	+0.37	2	20417
11:48:43	10.24	10.25	10.24	+0.37	7	20415
11:48:18	10.23	10.24	10.24	+0.37	4	20408
11:47:22	10.23	10.24	10.24	+0.37	20	20404
11:46:31	10.23	10.24	10.24	+0.37	1	20384
11:46:20	10.23	10.24	10.24	+0.37	4	20383
11:45:01	10.22	10.23	10.23	+0.36	3	20379
11:44:38	10.22	10.23	10.22	+0.35	1	20376
11:44:37	10.22	10.23	10.22	+0.35	5	20375
11:44:02	10.22	10.23	10.23	+0.36	1	20370
11:43:28	10.22	10.23	10.23	+0.36	1	20369
11:41:03	10.23	10.24	10.23	+0.36	56	20368
11:37:55	10.23	10.24	10.24	+0.37	10	20312
11:37:52	10.23	10.24	10.24	+0.37	50	20302
11:36:49	10.23	10.24	10.24	+0.37	1	20252
11:36:42	10.23	10.24	10.24	+0.37	5	20251
11:36:41	10.23	10.24	10.24	+0.37	1	20246
11:36:20	10.23	10.24	10.24	+0.37	1	20245
11:36:08	10.24	10.25	10.24	+0.37	42	20244
11:36:05	10.24	10.25	10.25	+0.38	1	20202
11:35:34	10.25	10.26	10.25	+0.38	50	20201
11:33:21	10.25	10.26	10.26	+0.39	5	20151
11:31:52	10.26	10.27	10.26	+0.39	32	20146
11:31:10	10.26	10.28	10.26	+0.39	1	20114
11:31:09	10.26	10.28	10.26	+0.39	1	20113
11:31:08	10.26	10.27	10.26	+0.39	6	20112
11:29:53	10.27	10.28	10.27	+0.40	22	20106
11:29:45	10.27	10.28	10.27	+0.40	2	20084
11:29:35	10.27	10.28	10.27	+0.40	20	20082
11:28:40	10.28	10.29	10.28	+0.41	5	20062
11:27:51	10.28	10.29	10.28	+0.41	3	20057
11:26:57	10.28	10.29	10.28	+0.41	4	20054
11:25:54	10.28	10.29	10.29	+0.42	3	20050
11:23:59	10.28	10.29	10.28	+0.41	1	20047
11:23:02	10.28	10.29	10.28	+0.41	1	20046
11:22:30	10.29	10.30	10.29	+0.42	1	20045
11:19:41	10.28	10.29	10.29	+0.42	5	20044
11:19:16	10.27	10.30	10.27	+0.40	1	20039
11:19:15	10.27	10.30	10.27	+0.40	1	20038
11:19:14	10.29	10.30	10.29	+0.42	5	20037
11:17:00	10.29	10.30	10.30	+0.43	1	20032
11:16:02	10.30	10.31	10.30	+0.43	1	20031
11:14:47	10.30	10.31	10.31	+0.44	5	20030
11:14:18	10.31	10.32	10.31	+0.44	1	20025
11:13:47	10.31	10.32	10.31	+0.44	2	20024
11:13:46	10.30	10.31	10.31	+0.44	10	20022
11:13:39	10.30	10.31	10.31	+0.44	7	20012
11:13:01	10.30	10.31	10.31	+0.44	21	20005
11:12:53	10.29	10.30	10.30	+0.43	10	19984
11:12:47	10.29	10.31	10.31	+0.44	2	19974
11:12:39	10.29	10.30	10.30	+0.43	23	19972
11:11:44	10.29	10.30	10.30	+0.43	6	19949
11:11:17	10.29	10.30	10.30	+0.43	4	19943
11:11:05	10.29	10.30	10.30	+0.43	1	19939
11:10:52	10.30	10.31	10.30	+0.43	12	19938
11:10:49	10.30	10.31	10.30	+0.43	1	19926
11:10:01	10.29	10.30	10.30	+0.43	3	19925
11:08:59	10.30	10.31	10.30	+0.43	9	19922
11:08:53	10.30	10.31	10.30	+0.43	1	19913
11:08:46	10.30	10.31	10.31	+0.44	10	19912
11:08:44	10.31	10.32	10.31	+0.44	35	19902
11:08:32	10.31	10.32	10.31	+0.44	15	19867
11:08:30	10.31	10.32	10.31	+0.44	10	19852
11:08:26	10.31	10.32	10.31	+0.44	40	19842
11:07:01	10.32	10.33	10.32	+0.45	3	19802
11:06:41	10.31	10.32	10.32	+0.45	205	19799
11:06:41	10.31	10.32	10.32	+0.45	50	19594
11:06:41	10.31	10.32	10.32	+0.45	50	19544
11:06:29	10.31	10.32	10.31	+0.44	10	19494
11:06:14	10.30	10.31	10.31	+0.44	13	19484
11:05:59	10.31	10.32	10.31	+0.44	4	19471
11:05:58	10.31	10.32	10.31	+0.44	5	19467
11:05:57	10.31	10.32	10.31	+0.44	5	19462
11:05:56	10.31	10.32	10.31	+0.44	5	19457
11:05:55	10.31	10.32	10.31	+0.44	5	19452
11:05:55	10.30	10.31	10.31	+0.44	244	19447
11:05:53	10.30	10.31	10.30	+0.43	1	19203
11:05:43	10.29	10.30	10.30	+0.43	277	19202
11:05:42	10.29	10.30	10.30	+0.43	339	18925
11:05:26	10.29	10.30	10.29	+0.42	3	18586
11:05:23	10.29	10.30	10.29	+0.42	10	18583
11:04:14	10.29	10.30	10.29	+0.42	10	18573
11:04:09	10.29	10.30	10.29	+0.42	10	18563
11:04:03	10.28	10.29	10.29	+0.42	5	18553
11:03:37	10.29	10.30	10.30	+0.43	2	18548
11:03:35	10.29	10.30	10.29	+0.42	5	18546
11:02:48	10.29	10.30	10.29	+0.42	10	18541
11:02:35	10.28	10.29	10.29	+0.42	62	18531
11:02:32	10.28	10.29	10.29	+0.42	300	18469
11:02:21	10.27	10.28	10.28	+0.41	7	18169
11:01:36	10.28	10.29	10.28	+0.41	8	18162
11:01:32	10.28	10.29	10.28	+0.41	2	18154
11:00:51	10.27	10.29	10.27	+0.40	1	18152
11:00:24	10.26	10.27	10.27	+0.40	1	18151
11:00:14	10.27	10.29	10.27	+0.40	1	18150
11:00:04	10.27	10.29	10.27	+0.40	1	18149
10:58:03	10.27	10.28	10.28	+0.41	57	18148
10:57:58	10.27	10.28	10.28	+0.41	5	18091
10:57:09	10.26	10.28	10.28	+0.41	2	18086
10:56:56	10.27	10.28	10.27	+0.40	20	18084
10:56:29	10.27	10.28	10.27	+0.40	1	18064
10:56:17	10.26	10.27	10.27	+0.40	5	18063
10:56:01	10.26	10.27	10.27	+0.40	1	18058
10:54:27	10.27	10.28	10.28	+0.41	5	18057
10:54:26	10.27	10.28	10.28	+0.41	184	18052
10:53:12	10.26	10.27	10.27	+0.40	11	17868
10:52:57	10.27	10.28	10.27	+0.40	1	17857
10:52:49	10.27	10.28	10.27	+0.40	10	17856
10:52:39	10.27	10.28	10.27	+0.40	4	17846
10:52:13	10.26	10.27	10.27	+0.40	134	17842
10:52:05	10.25	10.26	10.26	+0.39	10	17708
10:51:19	10.25	10.26	10.26	+0.39	30	17698
10:51:02	10.24	10.25	10.25	+0.38	131	17668
10:47:54	10.24	10.25	10.24	+0.37	2	17537
10:47:18	10.25	10.26	10.25	+0.38	1	17535
10:46:19	10.25	10.26	10.25	+0.38	1	17534
10:46:18	10.24	10.25	10.25	+0.38	4	17533
10:46:11	10.24	10.25	10.25	+0.38	9	17529
10:46:03	10.24	10.25	10.25	+0.38	1	17520
10:45:40	10.23	10.25	10.22	+0.35	2	17519
10:45:40	10.23	10.25	10.23	+0.36	1	17517
10:45:03	10.25	10.26	10.25	+0.38	134	17516
10:45:03	10.25	10.26	10.25	+0.38	34	17382
10:44:43	10.25	10.26	10.25	+0.38	7	17348
10:44:40	10.25	10.26	10.26	+0.39	5	17341
10:44:22	10.25	10.26	10.26	+0.39	1	17336
10:43:58	10.26	10.27	10.26	+0.39	4	17335
10:43:36	10.26	10.27	10.27	+0.40	6	17331
10:43:19	10.25	10.26	10.26	+0.39	6	17325
10:42:21	10.26	10.27	10.26	+0.39	10	17319
10:42:14	10.25	10.26	10.26	+0.39	119	17309
10:41:42	10.24	10.25	10.25	+0.38	157	17190
10:41:36	10.23	10.24	10.24	+0.37	54	17033
10:41:07	10.22	10.23	10.23	+0.36	1	16979
10:40:58	10.23	10.24	10.24	+0.37	1	16978
10:40:53	10.22	10.23	10.23	+0.36	45	16977
10:40:46	10.22	10.23	10.23	+0.36	1	16932
10:40:41	10.21	10.22	10.22	+0.35	41	16931
10:40:34	10.21	10.22	10.22	+0.35	1	16890
10:40:13	10.20	10.21	10.21	+0.34	36	16889
10:40:02	10.19	10.20	10.20	+0.33	50	16853
10:37:10	10.19	10.20	10.19	+0.32	1	16803
10:36:38	10.20	10.21	10.20	+0.33	1	16802
10:36:00	10.19	10.20	10.20	+0.33	1	16801
10:35:16	10.19	10.20	10.20	+0.33	124	16800
10:34:03	10.19	10.20	10.20	+0.33	10	16676
10:33:54	10.19	10.20	10.20	+0.33	10	16666
10:33:33	10.19	10.20	10.20	+0.33	1	16656
10:33:26	10.17	10.18	10.18	+0.31	28	16655
10:33:02	10.16	10.17	10.17	+0.30	150	16627
10:32:27	10.15	10.16	10.16	+0.29	34	16477
10:32:25	10.15	10.16	10.16	+0.29	10	16443
10:32:00	10.16	10.17	10.16	+0.29	6	16433
10:30:08	10.15	10.16	10.16	+0.29	1	16427
10:29:57	10.16	10.17	10.16	+0.29	5	16426
10:29:55	10.15	10.16	10.16	+0.29	5	16421
10:29:24	10.16	10.17	10.16	+0.29	63	16416
10:29:18	10.16	10.17	10.17	+0.30	2	16353
10:27:56	10.17	10.18	10.17	+0.30	89	16351
10:27:50	10.17	10.18	10.18	+0.31	2	16262
10:27:11	10.18	10.19	10.18	+0.31	70	16260
10:27:08	10.18	10.19	10.18	+0.31	38	16190
10:26:20	10.19	10.20	10.19	+0.32	108	16152
10:26:11	10.20	10.21	10.20	+0.33	84	16044
10:23:15	10.20	10.22	10.22	+0.35	1	15960
10:22:34	10.21	10.22	10.21	+0.34	53	15959
10:22:30	10.22	10.23	10.22	+0.35	3	15906
10:22:19	10.22	10.24	10.22	+0.35	2	15903
10:21:45	10.23	10.24	10.23	+0.36	13	15901
10:21:18	10.24	10.25	10.24	+0.37	1	15888
10:19:58	10.24	10.25	10.25	+0.38	43	15887
10:19:17	10.24	10.25	10.25	+0.38	1	15844
10:18:09	10.25	10.26	10.25	+0.38	6	15843
10:17:39	10.25	10.26	10.25	+0.38	2	15837
10:17:01	10.24	10.25	10.25	+0.38	72	15835
10:16:47	10.23	10.25	10.25	+0.38	10	15763
10:15:39	10.25	10.26	10.25	+0.38	20	15753
10:15:19	10.25	10.26	10.25	+0.38	2	15733
10:15:14	10.26	10.27	10.26	+0.39	8	15731
10:15:12	10.26	10.27	10.26	+0.39	2	15723
10:14:41	10.26	10.27	10.26	+0.39	1	15721
10:14:14	10.25	10.26	10.26	+0.39	20	15720
10:13:45	10.25	10.26	10.26	+0.39	36	15700
10:12:00	10.23	10.25	10.25	+0.38	1	15664
10:11:05	10.24	10.25	10.25	+0.38	110	15663
10:11:03	10.24	10.25	10.24	+0.37	50	15553
10:10:32	10.23	10.24	10.24	+0.37	4	15503
10:09:53	10.23	10.24	10.24	+0.37	1	15499
10:08:12	10.24	10.25	10.25	+0.38	10	15498
10:07:24	10.24	10.25	10.25	+0.38	35	15488
10:07:23	10.24	10.25	10.25	+0.38	61	15453
10:05:14	10.24	10.25	10.25	+0.38	2	15392
10:05:05	10.24	10.25	10.24	+0.37	10	15390
10:04:53	10.23	10.24	10.24	+0.37	12	15380
10:04:26	10.25	10.26	10.25	+0.38	2	15368
10:04:11	10.24	10.25	10.25	+0.38	10	15366
10:03:41	10.24	10.25	10.25	+0.38	15	15356
10:03:41	10.24	10.25	10.25	+0.38	4	15341
10:03:35	10.25	10.26	10.25	+0.38	11	15337
10:03:30	10.25	10.27	10.25	+0.38	12	15326
10:02:50	10.25	10.26	10.26	+0.39	47	15314
10:02:03	10.26	10.27	10.26	+0.39	3	15267
10:02:02	10.25	10.26	10.26	+0.39	23	15264
10:01:30	10.26	10.27	10.26	+0.39	5	15241
10:01:25	10.25	10.26	10.26	+0.39	5	15236
10:01:19	10.26	10.27	10.26	+0.39	7	15231
10:01:14	10.26	10.27	10.26	+0.39	5	15224
10:01:12	10.26	10.27	10.26	+0.39	5	15219
10:01:08	10.26	10.27	10.26	+0.39	10	15214
10:01:07	10.26	10.27	10.26	+0.39	5	15204
10:01:06	10.26	10.27	10.26	+0.39	7	15199
10:00:53	10.25	10.26	10.26	+0.39	80	15192
10:00:30	10.25	10.26	10.26	+0.39	20	15112
09:59:55	10.25	10.26	10.26	+0.39	88	15092
09:59:48	10.25	10.26	10.25	+0.38	10	15004
09:59:32	10.25	10.26	10.25	+0.38	1	14994
09:59:18	10.25	10.26	10.25	+0.38	1	14993
09:59:11	10.23	10.24	10.24	+0.37	10	14992
09:59:09	10.24	10.25	10.25	+0.38	66	14982
09:59:07	10.24	10.25	10.24	+0.37	2	14916
09:58:58	10.23	10.24	10.24	+0.37	41	14914
09:58:55	10.22	10.23	10.23	+0.36	1	14873
09:58:51	10.21	10.22	10.22	+0.35	52	14872
09:58:32	10.20	10.21	10.21	+0.34	72	14820
09:57:38	10.18	10.19	10.19	+0.32	5	14748
09:57:16	10.19	10.20	10.19	+0.32	10	14743
09:57:08	10.20	10.21	10.20	+0.33	7	14733
09:56:40	10.20	10.21	10.20	+0.33	2	14726
09:56:18	10.20	10.21	10.21	+0.34	10	14724
09:55:11	10.19	10.22	10.22	+0.35	1	14714
09:54:57	10.19	10.20	10.20	+0.33	5	14713
09:54:39	10.18	10.19	10.19	+0.32	10	14708
09:54:17	10.19	10.20	10.19	+0.32	5	14698
09:54:13	10.19	10.20	10.19	+0.32	1	14693
09:54:13	10.19	10.20	10.19	+0.32	50	14692
09:54:07	10.20	10.21	10.20	+0.33	171	14642
09:54:05	10.20	10.21	10.20	+0.33	300	14471
09:54:05	10.20	10.21	10.20	+0.33	50	14171
09:54:05	10.20	10.21	10.20	+0.33	50	14121
09:54:05	10.20	10.21	10.20	+0.33	50	14071
09:54:04	10.20	10.21	10.20	+0.33	334	14021
09:54:04	10.20	10.21	10.20	+0.33	50	13687
09:53:56	10.20	10.22	10.20	+0.33	1	13637
09:53:55	10.21	10.22	10.21	+0.34	10	13636
09:53:03	10.22	10.23	10.23	+0.36	1	13626
09:52:51	10.22	10.23	10.22	+0.35	5	13625
09:52:22	10.21	10.24	10.24	+0.37	5	13620
09:51:53	10.22	10.23	10.23	+0.36	5	13615
09:51:42	10.22	10.23	10.23	+0.36	80	13610
09:51:41	10.22	10.23	10.23	+0.36	1	13530
09:51:35	10.21	10.22	10.22	+0.35	107	13529
09:51:06	10.20	10.22	10.20	+0.33	1	13422
09:51:01	10.21	10.22	10.21	+0.34	25	13421
09:50:51	10.20	10.22	10.20	+0.33	5	13396
09:50:35	10.20	10.21	10.20	+0.33	10	13391
09:50:27	10.20	10.21	10.20	+0.33	1	13381
09:50:25	10.20	10.21	10.20	+0.33	499	13380
09:50:19	10.21	10.22	10.21	+0.34	6	12881
09:49:38	10.21	10.22	10.21	+0.34	50	12875
09:49:31	10.21	10.22	10.21	+0.34	10	12825
09:49:27	10.21	10.22	10.21	+0.34	2	12815
09:49:04	10.20	10.21	10.21	+0.34	14	12813
09:48:30	10.19	10.20	10.20	+0.33	3	12799
09:48:29	10.19	10.20	10.20	+0.33	5	12796
09:48:11	10.19	10.20	10.19	+0.32	1	12791
09:48:05	10.19	10.20	10.20	+0.33	6	12790
09:47:46	10.19	10.21	10.19	+0.32	1	12784
09:47:43	10.19	10.21	10.19	+0.32	1	12783
09:47:43	10.19	10.21	10.19	+0.32	1	12782
09:47:36	10.19	10.20	10.20	+0.33	1	12781
09:47:33	10.20	10.21	10.20	+0.33	16	12780
09:47:33	10.20	10.21	10.20	+0.33	10	12764
09:47:13	10.20	10.21	10.20	+0.33	10	12754
09:47:12	10.20	10.21	10.20	+0.33	5	12744
09:46:19	10.20	10.21	10.20	+0.33	3	12739
09:46:19	10.19	10.20	10.20	+0.33	9	12736
09:46:18	10.20	10.21	10.20	+0.33	1	12727
09:45:50	10.19	10.21	10.21	+0.34	1	12726
09:45:48	10.20	10.21	10.20	+0.33	119	12725
09:45:26	10.20	10.22	10.22	+0.35	10	12606
09:45:23	10.20	10.22	10.20	+0.33	30	12596
09:45:20	10.20	10.21	10.20	+0.33	5	12566
09:45:11	10.21	10.22	10.21	+0.34	2	12561
09:45:10	10.21	10.23	10.21	+0.34	1	12559
09:45:05	10.21	10.22	10.21	+0.34	3	12558
09:44:58	10.22	10.23	10.22	+0.35	16	12555
09:44:49	10.22	10.23	10.22	+0.35	1	12539
09:44:41	10.21	10.22	10.22	+0.35	10	12538
09:44:39	10.21	10.22	10.22	+0.35	1	12528
09:44:29	10.21	10.22	10.22	+0.35	1	12527
09:44:27	10.21	10.22	10.21	+0.34	5	12526
09:44:18	10.20	10.21	10.21	+0.34	2	12521
09:44:02	10.21	10.22	10.22	+0.35	30	12519
09:44:01	10.21	10.22	10.22	+0.35	1	12489
09:43:56	10.20	10.22	10.20	+0.33	10	12488
09:43:49	10.21	10.22	10.21	+0.34	5	12478
09:43:30	10.21	10.22	10.21	+0.34	5	12473
09:43:30	10.20	10.22	10.20	+0.33	1	12468
09:43:26	10.21	10.22	10.21	+0.34	7	12467
09:43:26	10.21	10.22	10.21	+0.34	5	12460
09:43:26	10.21	10.22	10.21	+0.34	30	12455
09:43:21	10.21	10.23	10.21	+0.34	1	12425
09:43:21	10.22	10.23	10.22	+0.35	60	12424
09:43:11	10.23	10.24	10.23	+0.36	86	12364
09:43:07	10.23	10.24	10.24	+0.37	4	12278
09:43:07	10.23	10.24	10.23	+0.36	1	12274
09:43:05	10.24	10.25	10.24	+0.37	35	12273
09:43:02	10.25	10.26	10.25	+0.38	37	12238
09:42:43	10.26	10.27	10.26	+0.39	3	12201
09:42:24	10.25	10.26	10.26	+0.39	28	12198
09:42:07	10.25	10.27	10.27	+0.40	10	12170
09:41:52	10.28	10.29	10.28	+0.41	50	12160
09:41:44	10.29	10.30	10.29	+0.42	28	12110
09:41:43	10.29	10.30	10.29	+0.42	2	12082
09:41:41	10.29	10.30	10.29	+0.42	20	12080
09:41:31	10.29	10.30	10.29	+0.42	150	12060
09:41:09	10.29	10.30	10.29	+0.42	10	11910
09:41:05	10.29	10.30	10.29	+0.42	2	11900
09:40:57	10.29	10.30	10.29	+0.42	6	11898
09:40:55	10.29	10.30	10.30	+0.43	303	11892
09:40:38	10.28	10.29	10.29	+0.42	30	11589
09:40:35	10.28	10.29	10.28	+0.41	3	11559
09:40:34	10.28	10.29	10.29	+0.42	50	11556
09:40:20	10.27	10.28	10.28	+0.41	20	11506
09:39:51	10.27	10.29	10.29	+0.42	98	11486
09:39:46	10.28	10.29	10.29	+0.42	1	11388
09:39:36	10.29	10.30	10.29	+0.42	5	11387
09:39:24	10.28	10.30	10.30	+0.43	10	11382
09:39:17	10.29	10.30	10.29	+0.42	4	11372
09:39:15	10.28	10.29	10.29	+0.42	16	11368
09:39:09	10.29	10.30	10.29	+0.42	6	11352
09:39:08	10.29	10.30	10.29	+0.42	1	11346
09:39:06	10.29	10.30	10.29	+0.42	3	11345
09:39:02	10.28	10.29	10.29	+0.42	115	11342
09:39:01	10.28	10.29	10.29	+0.42	10	11227
09:38:53	10.28	10.29	10.29	+0.42	250	11217
09:38:52	10.28	10.29	10.29	+0.42	50	10967
09:38:52	10.28	10.29	10.29	+0.42	50	10917
09:38:51	10.28	10.29	10.29	+0.42	499	10867
09:38:47	10.28	10.29	10.29	+0.42	3	10368
09:38:39	10.28	10.29	10.28	+0.41	68	10365
09:38:24	10.28	10.29	10.28	+0.41	3	10297
09:38:22	10.27	10.28	10.28	+0.41	61	10294
09:38:05	10.27	10.28	10.27	+0.40	2	10233
09:37:57	10.27	10.28	10.28	+0.41	50	10231
09:37:50	10.27	10.28	10.27	+0.40	8	10181
09:37:50	10.27	10.28	10.27	+0.40	5	10173
09:37:41	10.27	10.28	10.27	+0.40	5	10168
09:37:38	10.27	10.28	10.27	+0.40	10	10163
09:37:28	10.27	10.28	10.27	+0.40	1	10153
09:37:28	10.27	10.28	10.27	+0.40	2	10152
09:37:24	10.27	10.28	10.27	+0.40	5	10150
09:37:18	10.27	10.28	10.27	+0.40	2	10145
09:37:17	10.27	10.28	10.27	+0.40	5	10143
09:37:17	10.27	10.28	10.27	+0.40	40	10138
09:37:16	10.27	10.28	10.27	+0.40	5	10098
09:37:15	10.27	10.28	10.27	+0.40	5	10093
09:37:14	10.27	10.28	10.27	+0.40	5	10088
09:37:14	10.27	10.28	10.27	+0.40	2	10083
09:37:13	10.27	10.28	10.27	+0.40	5	10081
09:37:12	10.26	10.27	10.27	+0.40	1	10076
09:37:12	10.26	10.27	10.27	+0.40	106	10075
09:36:56	10.26	10.27	10.26	+0.39	10	9969
09:36:44	10.25	10.26	10.26	+0.39	17	9959
09:36:18	10.25	10.27	10.25	+0.38	5	9942
09:36:03	10.25	10.27	10.25	+0.38	10	9937
09:36:00	10.25	10.27	10.27	+0.40	38	9927
09:35:57	10.26	10.27	10.27	+0.40	5	9889
09:35:52	10.25	10.26	10.26	+0.39	12	9884
09:35:51	10.25	10.26	10.26	+0.39	1	9872
09:35:45	10.25	10.26	10.26	+0.39	2	9871
09:35:45	10.25	10.26	10.26	+0.39	145	9869
09:35:44	10.25	10.26	10.26	+0.39	499	9724
09:35:40	10.25	10.26	10.25	+0.38	7	9225
09:35:37	10.24	10.25	10.25	+0.38	102	9218
09:35:33	10.24	10.25	10.25	+0.38	300	9116
09:35:33	10.24	10.25	10.25	+0.38	50	8816
09:35:31	10.23	10.24	10.24	+0.37	11	8766
09:35:10	10.22	10.25	10.22	+0.35	1	8755
09:35:09	10.22	10.25	10.22	+0.35	10	8754
09:35:01	10.23	10.25	10.23	+0.36	20	8744
09:34:59	10.24	10.25	10.24	+0.37	1	8724
09:34:57	10.24	10.25	10.24	+0.37	4	8723
09:34:56	10.23	10.24	10.24	+0.37	4	8719
09:34:55	10.23	10.24	10.24	+0.37	84	8715
09:34:53	10.23	10.24	10.24	+0.37	50	8631
09:34:53	10.23	10.24	10.24	+0.37	50	8581
09:34:49	10.23	10.24	10.23	+0.36	10	8531
09:34:46	10.23	10.24	10.23	+0.36	10	8521
09:34:41	10.23	10.24	10.23	+0.36	1	8511
09:34:39	10.23	10.24	10.23	+0.36	3	8510
09:34:37	10.22	10.23	10.23	+0.36	88	8507
09:34:36	10.22	10.23	10.22	+0.35	3	8419
09:34:35	10.22	10.23	10.22	+0.35	5	8416
09:34:34	10.22	10.23	10.22	+0.35	5	8411
09:34:33	10.22	10.23	10.22	+0.35	10	8406
09:34:33	10.22	10.23	10.22	+0.35	5	8396
09:34:32	10.21	10.23	10.21	+0.34	5	8391
09:34:31	10.22	10.23	10.22	+0.35	5	8386
09:34:30	10.21	10.22	10.22	+0.35	7	8381
09:34:28	10.21	10.22	10.22	+0.35	14	8374
09:34:13	10.21	10.22	10.22	+0.35	104	8360
09:33:38	10.20	10.22	10.20	+0.33	5	8256
09:33:06	10.21	10.22	10.22	+0.35	2	8251
09:32:56	10.22	10.23	10.22	+0.35	1	8249
09:32:53	10.21	10.22	10.22	+0.35	3	8248
09:32:51	10.21	10.22	10.22	+0.35	36	8245
09:32:28	10.22	10.23	10.22	+0.35	5	8209
09:32:23	10.22	10.23	10.22	+0.35	15	8204
09:31:44	10.23	10.24	10.23	+0.36	2	8189
09:31:44	10.23	10.24	10.23	+0.36	5	8187
09:31:43	10.22	10.24	10.22	+0.35	10	8182
09:31:43	10.22	10.23	10.23	+0.36	1	8172
09:31:43	10.22	10.23	10.23	+0.36	50	8171
09:31:42	10.22	10.23	10.23	+0.36	50	8121
09:31:38	10.21	10.22	10.22	+0.35	5	8071
09:31:33	10.20	10.21	10.21	+0.34	19	8066
09:31:32	10.22	10.23	10.22	+0.35	5	8047
09:31:27	10.21	10.23	10.21	+0.34	1	8042
09:31:27	10.21	10.23	10.21	+0.34	2	8041
09:31:24	10.21	10.22	10.22	+0.35	46	8039
09:31:22	10.20	10.22	10.20	+0.33	2	7993
09:30:58	10.21	10.22	10.22	+0.35	8	7991
09:30:54	10.20	10.21	10.21	+0.34	15	7983
09:30:54	10.20	10.21	10.21	+0.34	3	7968
09:30:43	10.20	10.21	10.21	+0.34	35	7965
09:30:42	10.20	10.21	10.21	+0.34	5	7930
09:30:41	10.21	10.22	10.22	+0.35	260	7925
09:30:37	10.20	10.21	10.21	+0.34	3	7665
09:30:35	10.21	10.22	10.21	+0.34	30	7662
09:30:33	10.21	10.22	10.21	+0.34	1	7632
09:30:30	10.20	10.21	10.21	+0.34	300	7631
09:30:26	10.20	10.21	10.20	+0.33	495	7331
09:30:26	10.20	10.21	10.20	+0.33	4	6836
09:30:26	10.20	10.21	10.20	+0.33	499	6832
09:30:23	10.20	10.22	10.20	+0.33	1	6333
09:30:21	10.20	10.21	10.21	+0.34	147	6332
09:30:21	10.20	10.21	10.20	+0.33	2	6185
09:30:17	10.19	10.20	10.20	+0.33	186	6183
09:30:17	10.19	10.20	10.20	+0.33	250	5997
09:30:17	10.19	10.20	10.20	+0.33	300	5747
09:30:15	10.18	10.19	10.19	+0.32	111	5447
09:30:12	10.17	10.18	10.18	+0.31	140	5336
09:30:11	10.16	10.17	10.17	+0.30	20	5196
09:30:10	10.15	10.16	10.16	+0.29	10	5176
09:30:01	10.14	10.16	10.14	+0.27	1	5166
09:29:35	10.16	10.17	10.16	+0.29	10	5165
09:29:34	10.16	10.17	10.16	+0.29	5	5155
09:29:19	10.17	10.18	10.17	+0.30	2	5150
09:29:15	10.17	10.18	10.17	+0.30	10	5148
09:29:09	10.16	10.17	10.17	+0.30	2	5138
09:29:00	10.17	10.18	10.17	+0.30	50	5136
09:28:42	10.17	10.18	10.17	+0.30	20	5086
09:28:42	10.17	10.18	10.17	+0.30	1	5066
09:28:20	10.17	10.18	10.17	+0.30	45	5065
09:27:47	10.17	10.18	10.17	+0.30	5	5020
09:27:41	10.16	10.17	10.17	+0.30	3	5015
09:27:39	10.16	10.17	10.17	+0.30	231	5012
09:27:31	10.16	10.17	10.16	+0.29	3	4781
09:27:09	10.16	10.17	10.16	+0.29	13	4778
09:26:42	10.16	10.17	10.16	+0.29	10	4765
09:26:39	10.16	10.17	10.16	+0.29	10	4755
09:26:37	10.15	10.16	10.16	+0.29	30	4745
09:26:01	10.16	10.17	10.16	+0.29	3	4715
09:25:57	10.15	10.17	10.15	+0.28	5	4712
09:25:55	10.15	10.16	10.16	+0.29	126	4707
09:25:48	10.15	10.16	10.15	+0.28	10	4581
09:25:32	10.14	10.15	10.15	+0.28	5	4571
09:25:24	10.14	10.15	10.15	+0.28	31	4566
09:24:18	10.15	10.16	10.15	+0.28	10	4535
09:24:08	10.14	10.15	10.15	+0.28	10	4525
09:24:08	10.14	10.15	10.15	+0.28	50	4515
09:23:49	10.14	10.15	10.15	+0.28	25	4465
09:23:44	10.15	10.16	10.15	+0.28	1	4440
09:23:34	10.15	10.16	10.15	+0.28	3	4439
09:23:31	10.15	10.16	10.15	+0.28	1	4436
09:23:29	10.15	10.16	10.15	+0.28	1	4435
09:23:14	10.15	10.16	10.15	+0.28	1	4434
09:23:12	10.14	10.15	10.15	+0.28	40	4433
09:22:52	10.14	10.15	10.15	+0.28	9	4393
09:22:52	10.15	10.16	10.15	+0.28	1	4384
09:22:43	10.15	10.16	10.15	+0.28	1	4383
09:22:24	10.15	10.16	10.15	+0.28	1	4382
09:22:21	10.14	10.15	10.15	+0.28	20	4381
09:22:21	10.14	10.15	10.15	+0.28	50	4361
09:22:10	10.15	10.16	10.15	+0.28	10	4311
09:22:01	10.14	10.15	10.15	+0.28	8	4301
09:21:35	10.14	10.15	10.15	+0.28	10	4293
09:21:26	10.13	10.14	10.14	+0.27	20	4283
09:21:06	10.13	10.15	10.13	+0.26	5	4263
09:20:48	10.13	10.16	10.13	+0.26	1	4258
09:20:46	10.13	10.16	10.13	+0.26	50	4257
09:20:45	10.13	10.14	10.14	+0.27	50	4207
09:20:43	10.13	10.16	10.13	+0.26	50	4157
09:20:40	10.14	10.15	10.14	+0.27	2	4107
09:20:17	10.15	10.16	10.16	+0.29	3	4105
09:19:51	10.16	10.17	10.16	+0.29	25	4102
09:19:51	10.14	10.16	10.16	+0.29	3	4077
09:19:34	10.16	10.17	10.16	+0.29	50	4074
09:19:32	10.15	10.17	10.15	+0.28	1	4024
09:19:28	10.15	10.17	10.17	+0.30	2	4023
09:18:47	10.16	10.17	10.17	+0.30	10	4021
09:18:36	10.16	10.17	10.16	+0.29	1	4011
09:18:34	10.15	10.16	10.16	+0.29	6	4010
09:17:58	10.17	10.18	10.17	+0.30	31	4004
09:17:56	10.17	10.18	10.17	+0.30	30	3973
09:17:54	10.17	10.18	10.17	+0.30	50	3943
09:17:53	10.17	10.18	10.17	+0.30	2	3893
09:17:51	10.16	10.17	10.17	+0.30	90	3891
09:17:43	10.16	10.17	10.16	+0.29	20	3801
09:17:42	10.16	10.17	10.16	+0.29	4	3781
09:17:40	10.16	10.17	10.16	+0.29	10	3777
09:17:39	10.15	10.16	10.16	+0.29	12	3767
09:17:28	10.16	10.17	10.16	+0.29	10	3755
09:17:27	10.15	10.16	10.16	+0.29	50	3745
09:17:25	10.15	10.16	10.15	+0.28	16	3695
09:17:21	10.14	10.15	10.15	+0.28	28	3679
09:17:20	10.14	10.15	10.14	+0.27	1	3651
09:17:13	10.13	10.14	10.14	+0.27	75	3650
09:16:59	10.13	10.14	10.13	+0.26	5	3575
09:16:50	10.12	10.14	10.12	+0.25	10	3570
09:16:35	10.12	10.13	10.13	+0.26	1	3560
09:16:33	10.11	10.12	10.12	+0.25	10	3559
09:16:18	10.12	10.14	10.12	+0.25	30	3549
09:16:10	10.13	10.14	10.14	+0.27	1	3519
09:16:05	10.13	10.15	10.15	+0.28	2	3518
09:16:05	10.14	10.16	10.14	+0.27	20	3516
09:15:56	10.15	10.16	10.15	+0.28	2	3496
09:15:39	10.16	10.17	10.16	+0.29	50	3494
09:15:36	10.16	10.17	10.16	+0.29	1	3444
09:15:35	10.17	10.18	10.17	+0.30	50	3443
09:15:32	10.16	10.17	10.17	+0.30	30	3393
09:15:31	10.16	10.17	10.16	+0.29	1	3363
09:15:30	10.16	10.17	10.17	+0.30	2	3362
09:15:29	10.16	10.18	10.16	+0.29	188	3360
09:15:27	10.16	10.17	10.17	+0.30	200	3172
09:15:20	10.16	10.17	10.16	+0.29	2	2972
09:15:17	10.17	10.18	10.17	+0.30	50	2970
09:15:17	10.16	10.17	10.17	+0.30	80	2920
09:15:15	10.14	10.15	10.16	+0.29	61	2840
09:15:15	10.14	10.15	10.15	+0.28	224	2779
09:15:09	10.14	10.15	10.13	+0.26	180	2555
09:15:09	10.14	10.15	10.14	+0.27	20	2375
09:15:07	10.13	10.14	10.14	+0.27	1	2355
09:15:00	10.09	10.13	10.14	+0.27	125	2354
09:15:00	10.09	10.13	10.13	+0.26	238	2229
09:14:54	10.09	10.11	10.12	+0.25	139	1991
09:14:54	10.09	10.11	10.11	+0.24	70	1852
09:14:51	10.09	10.10	10.10	+0.23	18	1782
09:14:47	10.09	10.10	10.10	+0.23	3	1764
09:14:39	10.09	10.10	10.10	+0.23	13	1761
09:14:39	10.10	10.11	10.10	+0.23	7	1748
09:14:34	10.10	10.11	10.10	+0.23	2	1741
09:14:31	10.10	10.11	10.10	+0.23	1	1739
09:13:23	10.09	10.10	10.10	+0.23	1	1738
09:13:23	10.09	10.10	10.10	+0.23	1	1737
09:13:21	10.09	10.10	10.10	+0.23	1	1736
09:13:19	10.10	10.11	10.10	+0.23	31	1735
09:12:58	10.10	10.11	10.11	+0.24	2	1704
09:12:48	10.10	10.11	10.10	+0.23	5	1702
09:12:39	10.10	10.11	10.10	+0.23	30	1697
09:12:27	10.10	10.11	10.10	+0.23	2	1667
09:11:45	10.10	10.11	10.10	+0.23	1	1665
09:11:43	10.10	10.11	10.10	+0.23	2	1664
09:11:43	10.10	10.11	10.10	+0.23	10	1662
09:11:24	10.10	10.11	10.10	+0.23	1	1652
09:11:20	10.10	10.11	10.10	+0.23	5	1651
09:11:12	10.10	10.11	10.10	+0.23	10	1646
09:10:50	10.10	10.11	10.10	+0.23	10	1636
09:10:41	10.10	10.11	10.10	+0.23	10	1626
09:10:38	10.10	10.11	10.10	+0.23	5	1616
09:10:01	10.10	10.11	10.10	+0.23	10	1611
09:09:58	10.10	10.11	10.11	+0.24	1	1601
09:09:26	10.10	10.11	10.10	+0.23	10	1600
09:09:23	10.10	10.11	10.11	+0.24	40	1590
09:09:18	10.10	10.11	10.10	+0.23	80	1550
09:09:17	10.10	10.11	10.10	+0.23	1	1470
09:09:15	10.10	10.11	10.10	+0.23	5	1469
09:09:12	10.10	10.11	10.10	+0.23	10	1464
09:09:04	10.10	10.11	10.10	+0.23	10	1454
09:09:01	10.10	10.11	10.10	+0.23	5	1444
09:08:53	10.10	10.11	10.10	+0.23	5	1439
09:08:52	10.10	10.11	10.10	+0.23	2	1434
09:08:48	10.10	10.11	10.10	+0.23	5	1432
09:08:34	10.10	10.11	10.11	+0.24	9	1427
09:08:33	10.10	10.11	10.10	+0.23	1	1418
09:08:24	10.10	10.11	10.10	+0.23	5	1417
09:08:21	10.10	10.11	10.10	+0.23	3	1412
09:08:16	10.10	10.11	10.10	+0.23	5	1409
09:07:46	10.10	10.11	10.11	+0.24	10	1404
09:07:46	10.10	10.11	10.11	+0.24	10	1394
09:07:19	10.06	10.11	10.11	+0.24	59	1384
09:07:19	10.06	10.10	10.11	+0.24	34	1325
09:07:19	10.06	10.10	10.10	+0.23	166	1291
09:07:19	10.06	10.08	10.10	+0.23	75	1125
09:07:19	10.06	10.08	10.09	+0.22	99	1050
09:07:19	10.06	10.08	10.08	+0.21	26	951
09:07:19	10.06	10.08	10.08	+0.21	50	925
09:07:19	10.06	10.07	10.07	+0.20	2	875
09:06:41	10.06	10.08	10.06	+0.19	2	873
09:06:30	10.06	10.07	10.07	+0.20	5	871
09:06:22	10.06	10.07	10.07	+0.20	2	866
09:06:18	10.07	10.08	10.07	+0.20	4	864
09:06:09	10.07	10.08	10.07	+0.20	8	860
09:06:07	10.07	10.08	10.07	+0.20	3	852
09:05:45	10.06	10.07	10.07	+0.20	6	849
09:05:21	10.06	10.07	10.07	+0.20	1	843
09:05:10	10.06	10.07	10.07	+0.20	20	842
09:04:52	10.06	10.07	10.06	+0.19	1	822
09:03:53	10.06	10.07	10.06	+0.19	8	821
09:03:42	10.06	10.07	10.06	+0.19	5	813
09:03:30	10.06	10.07	10.07	+0.20	5	808
09:03:06	10.06	10.07	10.07	+0.20	4	803
09:02:57	10.06	10.07	10.07	+0.20	10	799
09:02:46	10.06	10.07	10.07	+0.20	5	789
09:02:30	10.06	10.07	10.07	+0.20	10	784
09:02:19	10.06	10.07	10.07	+0.20	60	774
09:02:19	10.06	10.07	10.07	+0.20	10	714
09:01:48	10.07	10.08	10.07	+0.20	21	704
09:01:25	10.07	10.09	10.07	+0.20	1	683
09:01:23	10.07	10.09	10.07	+0.20	1	682
09:01:17	10.08	10.09	10.07	+0.20	56	681
09:01:17	10.08	10.09	10.08	+0.21	44	625
09:01:09	10.08	10.09	10.08	+0.21	10	581
09:01:05	10.08	10.09	10.08	+0.21	10	571
09:01:05	10.08	10.09	10.08	+0.21	10	561
09:01:05	10.08	10.09	10.08	+0.21	1	551
09:01:03	10.08	10.09	10.08	+0.21	3	550
09:01:01	10.08	10.09	10.08	+0.21	40	547
09:00:57	10.08	10.09	10.08	+0.21	1	507
09:00:57	10.08	10.09	10.08	+0.21	30	506
09:00:57	10.08	10.09	10.08	+0.21	10	476
09:00:55	10.08	10.09	10.08	+0.21	20	466
09:00:53	10.08	10.09	10.08	+0.21	10	446
09:00:50	10.08	10.09	10.08	+0.21	10	436
09:00:43	10.08	10.09	10.08	+0.21	5	426
09:00:31	10.08	10.09	10.08	+0.21	1	421
09:00:16	10.08	10.09	10.09	+0.22	10	420
09:00:15	10.08	10.09	10.09	+0.22	2	410
09:00:06	--	--	10.09	+0.22	408	408

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

【禾聯】16吋智能變頻DC風扇-ECO溫控 (HDF-16S6(S)

華碩 ASUS Ascent GX10 桌上型AI超級電腦(GB10/128GB/1TB/GX10/DGX)(90MS0371-M00010)

SHISEIDO資生堂百優精純乳霜(75ml)

Samsung Galaxy A56 5G (12G/256G)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

毛絨玩具 Red Green (皮卡丘)

【小米】紅米Redmi 14C 4G/128G(三入組)

PChome 購物儲值50,000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

大潤發5000元即享券(餘額型)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 2000點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

350家興櫃公司2025年營收年增97...

石油供應緊縮衝擊亞太　日澳強...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股機器人概念股 PCB概念股股市新聞 TPU概念股 CPO、BBU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

‧台股收盤首度站上4萬點　千金股...
‧南亞科4月營收衝254億元年增逾7...
‧外資回補買超669億金額創第6大...

加密貨幣

比特幣BTC	80319.25	1,662.52	2.11%
以太幣ETH	2363.52	47.31	2.04%
瑞波幣XRP	1.40	0.01	0.49%
比特幣現金BCH	444.62	-0.80	-0.18%
萊特幣LTC	55.29	-0.08	-0.14%
卡達幣ADA	0.251157	0.00	0.43%
波場幣TRX	0.340680	0.01	3.18%
恆星幣XLM	0.157333	0.00	-1.61%

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。