最新經部預告增訂電子支付商業類別助業者組公會自律熱門[公告] 駿吉-KY:公告本公司法人董事改派代表人

更新報價

國泰20年美債正2 (00688L) ETF 上市

7.56 ▲+0.17 +2.30% 2.36億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.17	31,378	7.56	1,699	7.57	252	7.49	7.58	7.49	7.39

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	7.56	7.57	7.56	+0.17	6	31378
13:30:00	7.56	7.57	7.56	+0.17	1454	31372
13:24:59	7.55	7.56	7.56	+0.17	5	29918
13:24:39	7.55	7.56	7.56	+0.17	20	29913
13:24:29	7.55	7.56	7.56	+0.17	5	29893
13:24:25	7.55	7.56	7.56	+0.17	2	29888
13:24:13	7.55	7.56	7.55	+0.16	3	29886
13:23:56	7.55	7.56	7.55	+0.16	22	29883
13:23:47	7.55	7.56	7.55	+0.16	10	29861
13:23:31	7.55	7.56	7.55	+0.16	100	29851
13:23:22	7.55	7.56	7.55	+0.16	10	29751
13:21:57	7.55	7.56	7.55	+0.16	30	29741
13:21:49	7.55	7.56	7.55	+0.16	1	29711
13:21:31	7.55	7.56	7.55	+0.16	4	29710
13:21:13	7.55	7.56	7.55	+0.16	1	29706
13:21:04	7.55	7.56	7.55	+0.16	17	29705
13:21:00	7.55	7.56	7.55	+0.16	2	29688
13:19:57	7.55	7.56	7.55	+0.16	17	29686
13:19:43	7.55	7.56	7.56	+0.17	10	29669
13:19:20	7.55	7.56	7.56	+0.17	2	29659
13:19:01	7.55	7.56	7.56	+0.17	1	29657
13:18:52	7.55	7.56	7.55	+0.16	30	29656
13:18:23	7.55	7.56	7.55	+0.16	10	29626
13:17:37	7.55	7.56	7.55	+0.16	6	29616
13:17:14	7.55	7.56	7.56	+0.17	1	29610
13:16:37	7.55	7.56	7.56	+0.17	5	29609
13:16:14	7.55	7.56	7.56	+0.17	1	29604
13:15:53	7.55	7.56	7.55	+0.16	3	29603
13:15:38	7.55	7.56	7.55	+0.16	10	29600
13:15:35	7.55	7.56	7.55	+0.16	5	29590
13:15:14	7.55	7.56	7.54	+0.15	102	29585
13:15:14	7.55	7.56	7.55	+0.16	48	29483
13:15:14	7.55	7.56	7.56	+0.17	2	29435
13:14:53	7.55	7.56	7.55	+0.16	10	29433
13:14:39	7.55	7.56	7.55	+0.16	5	29423
13:14:11	7.55	7.56	7.55	+0.16	4	29418
13:13:32	7.55	7.56	7.55	+0.16	70	29414
13:13:27	7.55	7.56	7.55	+0.16	5	29344
13:13:24	7.55	7.56	7.55	+0.16	39	29339
13:13:19	7.55	7.56	7.55	+0.16	10	29300
13:13:14	7.55	7.56	7.55	+0.16	16	29290
13:12:59	7.55	7.56	7.55	+0.16	4	29274
13:12:49	7.55	7.56	7.55	+0.16	13	29270
13:12:48	7.55	7.56	7.55	+0.16	4	29257
13:12:43	7.55	7.56	7.55	+0.16	1	29253
13:12:43	7.55	7.56	7.55	+0.16	6	29252
13:12:29	7.55	7.56	7.55	+0.16	1	29246
13:12:04	7.55	7.56	7.55	+0.16	100	29245
13:11:39	7.55	7.56	7.55	+0.16	1	29145
13:10:34	7.55	7.56	7.55	+0.16	10	29144
13:10:11	7.55	7.56	7.55	+0.16	200	29134
13:10:09	7.55	7.56	7.55	+0.16	2	28934
13:09:59	7.55	7.56	7.55	+0.16	40	28932
13:09:52	7.55	7.56	7.55	+0.16	100	28892
13:09:40	7.55	7.56	7.55	+0.16	65	28792
13:09:32	7.55	7.56	7.55	+0.16	3	28727
13:09:14	7.55	7.56	7.56	+0.17	10	28724
13:08:56	7.55	7.56	7.55	+0.16	10	28714
13:08:03	7.55	7.56	7.56	+0.17	2	28704
13:08:02	7.55	7.56	7.56	+0.17	2	28702
13:07:59	7.55	7.56	7.56	+0.17	1	28700
13:07:38	7.55	7.56	7.55	+0.16	5	28699
13:07:32	7.55	7.56	7.55	+0.16	10	28694
13:07:27	7.55	7.56	7.55	+0.16	20	28684
13:07:25	7.55	7.56	7.55	+0.16	6	28664
13:07:24	7.55	7.56	7.55	+0.16	22	28658
13:07:05	7.55	7.56	7.55	+0.16	10	28636
13:06:44	7.55	7.56	7.55	+0.16	5	28626
13:06:17	7.55	7.56	7.55	+0.16	2	28621
13:06:05	7.55	7.56	7.56	+0.17	2	28619
13:05:07	7.55	7.56	7.55	+0.16	1	28617
13:04:26	7.55	7.56	7.55	+0.16	4	28616
13:02:59	7.55	7.56	7.56	+0.17	100	28612
13:02:32	7.55	7.56	7.56	+0.17	4	28512
13:02:29	7.55	7.56	7.56	+0.17	4	28508
13:02:07	7.55	7.56	7.56	+0.17	5	28504
13:02:03	7.55	7.56	7.55	+0.16	2	28499
13:01:59	7.55	7.56	7.56	+0.17	7	28497
13:01:23	7.55	7.56	7.55	+0.16	4	28490
13:00:55	7.54	7.55	7.55	+0.16	161	28486
12:59:41	7.54	7.55	7.55	+0.16	1	28325
12:59:12	7.54	7.55	7.54	+0.15	2	28324
12:59:05	7.54	7.55	7.54	+0.15	5	28322
12:57:59	7.54	7.55	7.54	+0.15	1	28317
12:57:39	7.54	7.55	7.55	+0.16	1	28316
12:57:37	7.54	7.55	7.55	+0.16	5	28315
12:56:34	7.55	7.56	7.55	+0.16	3	28310
12:56:12	7.55	7.56	7.55	+0.16	4	28307
12:56:01	7.54	7.55	7.55	+0.16	7	28303
12:54:08	7.54	7.55	7.55	+0.16	27	28296
12:53:30	7.55	7.56	7.55	+0.16	1	28269
12:51:23	7.55	7.56	7.56	+0.17	29	28268
12:50:12	7.55	7.56	7.55	+0.16	3	28239
12:49:56	7.55	7.56	7.55	+0.16	5	28236
12:49:22	7.54	7.55	7.55	+0.16	4	28231
12:48:48	7.55	7.56	7.55	+0.16	26	28227
12:48:12	7.55	7.56	7.55	+0.16	1	28201
12:47:42	7.55	7.56	7.55	+0.16	2	28200
12:47:33	7.55	7.56	7.55	+0.16	10	28198
12:46:51	7.55	7.56	7.55	+0.16	1	28188
12:46:31	7.54	7.55	7.55	+0.16	150	28187
12:46:16	7.54	7.55	7.55	+0.16	5	28037
12:46:12	7.54	7.55	7.55	+0.16	1	28032
12:45:55	7.54	7.55	7.55	+0.16	1	28031
12:45:51	7.54	7.55	7.55	+0.16	1	28030
12:45:40	7.54	7.55	7.55	+0.16	2	28029
12:45:32	7.54	7.55	7.55	+0.16	10	28027
12:45:29	7.54	7.55	7.55	+0.16	2	28017
12:45:21	7.54	7.55	7.55	+0.16	3	28015
12:45:02	7.54	7.55	7.55	+0.16	10	28012
12:44:02	7.54	7.55	7.55	+0.16	9	28002
12:42:59	7.54	7.55	7.55	+0.16	20	27993
12:41:56	7.54	7.55	7.55	+0.16	10	27973
12:41:09	7.54	7.55	7.55	+0.16	10	27963
12:40:57	7.54	7.55	7.54	+0.15	5	27953
12:40:33	7.54	7.55	7.55	+0.16	6	27948
12:40:13	7.54	7.55	7.55	+0.16	5	27942
12:39:53	7.54	7.55	7.54	+0.15	2	27937
12:39:30	7.54	7.55	7.55	+0.16	10	27935
12:39:08	7.54	7.55	7.55	+0.16	8	27925
12:37:21	7.55	7.56	7.55	+0.16	20	27917
12:37:17	7.55	7.56	7.55	+0.16	12	27897
12:37:13	7.55	7.56	7.56	+0.17	7	27885
12:36:50	7.55	7.56	7.56	+0.17	3	27878
12:36:30	7.55	7.56	7.55	+0.16	2	27875
12:36:17	7.55	7.56	7.55	+0.16	6	27873
12:35:53	7.55	7.56	7.56	+0.17	248	27867
12:35:40	7.55	7.56	7.56	+0.17	1	27619
12:35:38	7.55	7.56	7.56	+0.17	5	27618
12:35:36	7.55	7.56	7.56	+0.17	5	27613
12:35:19	7.55	7.56	7.56	+0.17	1	27608
12:35:09	7.55	7.56	7.56	+0.17	3	27607
12:34:42	7.55	7.56	7.56	+0.17	7	27604
12:34:30	7.55	7.56	7.56	+0.17	400	27597
12:34:25	7.55	7.56	7.56	+0.17	3	27197
12:34:16	7.55	7.56	7.56	+0.17	2	27194
12:33:15	7.55	7.56	7.56	+0.17	400	27192
12:33:05	7.55	7.56	7.56	+0.17	4	26792
12:32:57	7.55	7.56	7.56	+0.17	3	26788
12:32:24	7.55	7.56	7.56	+0.17	400	26785
12:32:21	7.54	7.55	7.55	+0.16	119	26385
12:31:22	7.54	7.55	7.55	+0.16	400	26266
12:30:29	7.54	7.55	7.55	+0.16	9	25866
12:30:24	7.54	7.55	7.55	+0.16	1	25857
12:29:58	7.55	7.56	7.55	+0.16	10	25856
12:29:18	7.55	7.56	7.55	+0.16	5	25846
12:29:06	7.55	7.56	7.55	+0.16	4	25841
12:27:51	7.55	7.56	7.56	+0.17	5	25837
12:27:29	7.55	7.56	7.56	+0.17	3	25832
12:26:32	7.55	7.56	7.56	+0.17	10	25829
12:26:13	7.55	7.56	7.56	+0.17	1	25819
12:25:57	7.56	7.57	7.56	+0.17	2	25818
12:25:31	7.55	7.56	7.56	+0.17	11	25816
12:24:38	7.56	7.57	7.56	+0.17	49	25805
12:24:37	7.55	7.56	7.56	+0.17	1	25756
12:24:03	7.55	7.56	7.56	+0.17	49	25755
12:24:03	7.55	7.56	7.56	+0.17	1	25706
12:23:21	7.56	7.57	7.56	+0.17	7	25705
12:23:11	7.56	7.57	7.56	+0.17	10	25698
12:23:04	7.55	7.56	7.56	+0.17	363	25688
12:22:10	7.55	7.56	7.55	+0.16	3	25325
12:22:03	7.55	7.56	7.55	+0.16	1	25322
12:21:17	7.55	7.56	7.55	+0.16	36	25321
12:21:02	7.55	7.56	7.55	+0.16	499	25285
12:20:58	7.55	7.56	7.55	+0.16	50	24786
12:20:37	7.55	7.56	7.55	+0.16	10	24736
12:20:26	7.55	7.56	7.55	+0.16	1	24726
12:20:14	7.55	7.56	7.55	+0.16	1	24725
12:19:17	7.55	7.56	7.55	+0.16	2	24724
12:18:59	7.55	7.56	7.56	+0.17	2	24722
12:17:43	7.55	7.56	7.56	+0.17	100	24720
12:17:32	7.55	7.56	7.55	+0.16	2	24620
12:17:12	7.55	7.56	7.55	+0.16	1	24618
12:15:56	7.55	7.56	7.56	+0.17	2	24617
12:14:42	7.55	7.56	7.55	+0.16	3	24615
12:14:39	7.55	7.56	7.55	+0.16	1	24612
12:14:18	7.55	7.56	7.55	+0.16	1	24611
12:12:34	7.55	7.56	7.55	+0.16	1	24610
12:12:25	7.55	7.56	7.55	+0.16	30	24609
12:11:06	7.55	7.56	7.55	+0.16	1	24579
12:10:18	7.55	7.56	7.55	+0.16	5	24578
12:10:04	7.56	7.57	7.56	+0.17	86	24573
12:09:59	7.56	7.57	7.56	+0.17	5	24487
12:09:38	7.56	7.57	7.56	+0.17	2	24482
12:09:13	7.56	7.57	7.57	+0.18	1	24480
12:07:32	7.56	7.57	7.56	+0.17	5	24479
12:07:17	7.56	7.57	7.57	+0.18	10	24474
12:07:05	7.56	7.57	7.56	+0.17	5	24464
12:06:56	7.56	7.57	7.56	+0.17	20	24459
12:06:46	7.56	7.57	7.57	+0.18	1	24439
12:06:20	7.56	7.57	7.56	+0.17	5	24438
12:06:01	7.56	7.57	7.56	+0.17	3	24433
12:05:46	7.56	7.57	7.56	+0.17	5	24430
12:05:08	7.56	7.57	7.56	+0.17	20	24425
12:05:02	7.56	7.57	7.56	+0.17	100	24405
12:04:49	7.56	7.57	7.56	+0.17	8	24305
12:03:39	7.56	7.57	7.56	+0.17	16	24297
12:03:30	7.56	7.57	7.56	+0.17	26	24281
12:03:07	7.56	7.57	7.56	+0.17	30	24255
12:03:00	7.56	7.57	7.56	+0.17	2	24225
12:02:56	7.56	7.57	7.56	+0.17	10	24223
12:02:53	7.56	7.57	7.56	+0.17	15	24213
12:02:33	7.56	7.57	7.56	+0.17	10	24198
12:02:23	7.56	7.57	7.56	+0.17	3	24188
12:02:18	7.56	7.57	7.57	+0.18	10	24185
12:01:33	7.56	7.57	7.56	+0.17	6	24175
12:01:32	7.56	7.57	7.56	+0.17	2	24169
12:01:26	7.56	7.57	7.56	+0.17	18	24167
12:01:14	7.56	7.57	7.57	+0.18	3	24149
12:01:07	7.56	7.57	7.57	+0.18	30	24146
12:00:16	7.57	7.58	7.57	+0.18	1	24116
12:00:15	7.56	7.57	7.57	+0.18	14	24115
11:57:11	7.56	7.57	7.57	+0.18	17	24101
11:57:04	7.56	7.57	7.56	+0.17	2	24084
11:56:11	7.56	7.57	7.57	+0.18	2	24082
11:55:35	7.56	7.57	7.57	+0.18	433	24080
11:53:37	7.56	7.57	7.57	+0.18	1	23647
11:53:26	7.56	7.57	7.56	+0.17	2	23646
11:51:57	7.56	7.57	7.56	+0.17	2	23644
11:51:34	7.56	7.57	7.56	+0.17	15	23642
11:48:56	7.56	7.57	7.56	+0.17	10	23627
11:48:37	7.56	7.57	7.56	+0.17	100	23617
11:48:15	7.56	7.57	7.56	+0.17	1	23517
11:47:17	7.56	7.57	7.56	+0.17	1	23516
11:47:16	7.55	7.56	7.56	+0.17	8	23515
11:46:17	7.55	7.56	7.56	+0.17	206	23507
11:45:16	7.55	7.56	7.56	+0.17	3	23301
11:44:55	7.55	7.56	7.55	+0.16	55	23298
11:44:39	7.55	7.56	7.55	+0.16	20	23243
11:43:41	7.55	7.56	7.55	+0.16	60	23223
11:43:06	7.55	7.56	7.56	+0.17	5	23163
11:40:07	7.55	7.56	7.56	+0.17	2	23158
11:39:44	7.55	7.56	7.56	+0.17	1	23156
11:39:04	7.55	7.56	7.56	+0.17	5	23155
11:38:42	7.55	7.56	7.56	+0.17	10	23150
11:38:36	7.55	7.56	7.55	+0.16	4	23140
11:38:03	7.56	7.57	7.56	+0.17	9	23136
11:37:49	7.56	7.57	7.56	+0.17	30	23127
11:37:42	7.56	7.57	7.56	+0.17	5	23097
11:36:52	7.56	7.57	7.56	+0.17	2	23092
11:36:14	7.56	7.57	7.56	+0.17	10	23090
11:35:58	7.56	7.57	7.56	+0.17	4	23080
11:35:24	7.56	7.57	7.57	+0.18	1	23076
11:34:55	7.56	7.57	7.56	+0.17	30	23075
11:34:37	7.56	7.57	7.56	+0.17	2	23045
11:34:34	7.56	7.57	7.56	+0.17	5	23043
11:34:31	7.56	7.57	7.56	+0.17	30	23038
11:34:10	7.56	7.57	7.56	+0.17	20	23008
11:33:02	7.56	7.57	7.57	+0.18	10	22988
11:32:56	7.56	7.57	7.57	+0.18	10	22978
11:32:43	7.56	7.57	7.57	+0.18	10	22968
11:31:57	7.57	7.58	7.57	+0.18	104	22958
11:31:50	7.57	7.58	7.57	+0.18	2	22854
11:31:20	7.57	7.58	7.57	+0.18	3	22852
11:31:03	7.57	7.58	7.57	+0.18	50	22849
11:30:25	7.57	7.58	7.57	+0.18	24	22799
11:30:08	7.57	7.58	7.57	+0.18	3	22775
11:30:03	7.57	7.58	7.57	+0.18	25	22772
11:30:00	7.57	7.58	7.57	+0.18	15	22747
11:29:54	7.57	7.58	7.57	+0.18	36	22732
11:29:05	7.57	7.58	7.57	+0.18	5	22696
11:29:00	7.57	7.58	7.57	+0.18	1	22691
11:28:29	7.57	7.58	7.58	+0.19	3	22690
11:27:35	7.56	7.57	7.57	+0.18	74	22687
11:27:15	7.56	7.57	7.56	+0.17	1	22613
11:25:52	7.56	7.57	7.57	+0.18	1	22612
11:24:36	7.57	7.58	7.57	+0.18	26	22611
11:24:18	7.57	7.58	7.57	+0.18	3	22585
11:24:15	7.57	7.58	7.57	+0.18	5	22582
11:23:21	7.57	7.58	7.57	+0.18	10	22577
11:23:04	7.57	7.58	7.57	+0.18	1	22567
11:22:50	7.57	7.58	7.57	+0.18	3	22566
11:21:56	7.57	7.58	7.57	+0.18	1	22563
11:20:56	7.57	7.58	7.57	+0.18	100	22562
11:20:32	7.57	7.58	7.58	+0.19	10	22462
11:19:57	7.57	7.58	7.57	+0.18	1	22452
11:18:40	7.57	7.58	7.58	+0.19	1	22451
11:18:08	7.57	7.58	7.57	+0.18	20	22450
11:17:16	7.57	7.58	7.57	+0.18	1	22430
11:17:02	7.57	7.58	7.57	+0.18	35	22429
11:15:48	7.57	7.58	7.58	+0.19	20	22394
11:15:03	7.57	7.58	7.58	+0.19	98	22374
11:14:35	7.57	7.58	7.57	+0.18	15	22276
11:14:12	7.56	7.57	7.57	+0.18	48	22261
11:14:00	7.56	7.57	7.57	+0.18	19	22213
11:12:50	7.57	7.58	7.57	+0.18	29	22194
11:12:10	7.56	7.57	7.57	+0.18	360	22165
11:12:10	7.56	7.57	7.57	+0.18	109	21805
11:12:00	7.56	7.57	7.57	+0.18	3	21696
11:11:36	7.57	7.58	7.57	+0.18	22	21693
11:11:32	7.57	7.58	7.57	+0.18	2	21671
11:11:21	7.57	7.58	7.57	+0.18	5	21669
11:08:59	7.57	7.58	7.58	+0.19	1	21664
11:08:17	7.57	7.58	7.57	+0.18	50	21663
11:06:44	7.57	7.58	7.58	+0.19	10	21613
11:06:26	7.57	7.58	7.57	+0.18	1	21603
11:05:51	7.57	7.58	7.57	+0.18	2	21602
11:05:31	7.57	7.58	7.57	+0.18	4	21600
11:04:53	7.57	7.58	7.57	+0.18	1	21596
11:04:18	7.57	7.58	7.57	+0.18	10	21595
11:03:48	7.57	7.58	7.57	+0.18	1	21585
11:02:27	7.57	7.58	7.57	+0.18	2	21584
11:01:33	7.56	7.57	7.57	+0.18	9	21582
11:01:13	7.56	7.57	7.57	+0.18	1	21573
11:00:39	7.57	7.58	7.57	+0.18	1	21572
10:59:50	7.57	7.58	7.57	+0.18	10	21571
10:59:31	7.57	7.58	7.57	+0.18	1	21561
10:59:25	7.57	7.58	7.57	+0.18	197	21560
10:59:13	7.57	7.58	7.57	+0.18	2	21363
10:59:09	7.57	7.58	7.57	+0.18	10	21361
10:58:53	7.57	7.58	7.57	+0.18	5	21351
10:58:37	7.57	7.58	7.57	+0.18	9	21346
10:57:48	7.57	7.58	7.58	+0.19	30	21337
10:57:09	7.56	7.58	7.58	+0.19	10	21307
10:56:25	7.57	7.58	7.58	+0.19	5	21297
10:55:52	7.57	7.58	7.58	+0.19	200	21292
10:55:19	7.57	7.58	7.58	+0.19	5	21092
10:54:55	7.57	7.58	7.57	+0.18	1	21087
10:53:36	7.57	7.58	7.57	+0.18	7	21086
10:53:16	7.57	7.58	7.58	+0.19	1	21079
10:53:08	7.57	7.58	7.58	+0.19	5	21078
10:52:56	7.57	7.58	7.57	+0.18	8	21073
10:52:21	7.57	7.58	7.57	+0.18	10	21065
10:52:21	7.57	7.58	7.57	+0.18	5	21055
10:52:11	7.57	7.58	7.57	+0.18	80	21050
10:52:11	7.56	7.57	7.57	+0.18	3	20970
10:52:00	7.56	7.57	7.57	+0.18	418	20967
10:51:54	7.56	7.57	7.57	+0.18	5	20549
10:51:38	7.56	7.57	7.56	+0.17	2	20544
10:50:42	7.56	7.57	7.56	+0.17	2	20542
10:50:19	7.56	7.57	7.56	+0.17	1	20540
10:50:04	7.56	7.57	7.56	+0.17	5	20539
10:49:53	7.56	7.57	7.56	+0.17	1	20534
10:49:38	7.56	7.57	7.56	+0.17	6	20533
10:49:35	7.56	7.57	7.56	+0.17	2	20527
10:49:08	7.56	7.57	7.57	+0.18	5	20525
10:48:37	7.55	7.56	7.56	+0.17	149	20520
10:48:05	7.55	7.56	7.55	+0.16	20	20371
10:47:59	7.55	7.56	7.56	+0.17	1	20351
10:47:56	7.55	7.56	7.56	+0.17	10	20350
10:47:28	7.55	7.56	7.56	+0.17	10	20340
10:47:26	7.55	7.56	7.56	+0.17	1	20330
10:47:24	7.55	7.56	7.56	+0.17	2	20329
10:47:22	7.55	7.56	7.55	+0.16	1	20327
10:46:49	7.55	7.56	7.56	+0.17	50	20326
10:46:18	7.55	7.56	7.56	+0.17	2	20276
10:46:01	7.54	7.55	7.55	+0.16	373	20274
10:46:01	7.54	7.55	7.55	+0.16	109	19901
10:45:59	7.54	7.55	7.54	+0.15	30	19792
10:45:34	7.54	7.55	7.55	+0.16	5	19762
10:44:38	7.54	7.55	7.55	+0.16	1	19757
10:42:17	7.54	7.55	7.55	+0.16	10	19756
10:42:03	7.54	7.55	7.55	+0.16	2	19746
10:41:57	7.54	7.55	7.54	+0.15	1	19744
10:41:45	7.54	7.55	7.54	+0.15	10	19743
10:41:35	7.53	7.54	7.54	+0.15	38	19733
10:41:22	7.53	7.54	7.54	+0.15	163	19695
10:41:07	7.53	7.54	7.54	+0.15	12	19532
10:40:56	7.53	7.54	7.54	+0.15	2	19520
10:40:48	7.53	7.54	7.54	+0.15	499	19518
10:40:25	7.53	7.54	7.54	+0.15	200	19019
10:39:40	7.53	7.54	7.53	+0.14	200	18819
10:39:26	7.53	7.54	7.54	+0.15	10	18619
10:38:50	7.53	7.54	7.54	+0.15	1	18609
10:37:37	7.53	7.54	7.53	+0.14	3	18608
10:37:15	7.53	7.54	7.53	+0.14	12	18605
10:37:10	7.53	7.54	7.54	+0.15	10	18593
10:37:08	7.53	7.54	7.53	+0.14	1	18583
10:36:47	7.53	7.54	7.53	+0.14	2	18582
10:36:45	7.53	7.54	7.53	+0.14	14	18580
10:36:42	7.52	7.53	7.53	+0.14	182	18566
10:36:42	7.52	7.53	7.53	+0.14	499	18384
10:36:35	7.52	7.53	7.53	+0.14	450	17885
10:36:35	7.52	7.53	7.53	+0.14	109	17435
10:36:25	7.52	7.53	7.53	+0.14	10	17326
10:36:05	7.52	7.53	7.53	+0.14	2	17316
10:35:03	7.52	7.53	7.53	+0.14	1	17314
10:35:03	7.52	7.53	7.52	+0.13	15	17313
10:34:25	7.52	7.53	7.52	+0.13	1	17298
10:34:11	7.52	7.53	7.52	+0.13	25	17297
10:33:59	7.52	7.53	7.52	+0.13	11	17272
10:33:59	7.52	7.53	7.52	+0.13	1	17261
10:33:48	7.52	7.53	7.52	+0.13	4	17260
10:32:56	7.52	7.53	7.53	+0.14	1	17256
10:30:56	7.52	7.53	7.52	+0.13	3	17255
10:30:22	7.52	7.53	7.52	+0.13	1	17252
10:30:02	7.52	7.53	7.52	+0.13	8	17251
10:30:00	7.52	7.53	7.52	+0.13	5	17243
10:29:09	7.52	7.53	7.52	+0.13	1	17238
10:29:09	7.51	7.52	7.52	+0.13	60	17237
10:28:19	7.51	7.52	7.51	+0.12	10	17177
10:28:02	7.51	7.52	7.52	+0.13	450	17167
10:28:02	7.51	7.52	7.52	+0.13	109	16717
10:27:47	7.51	7.52	7.51	+0.12	1	16608
10:27:44	7.51	7.52	7.52	+0.13	20	16607
10:27:38	7.51	7.52	7.51	+0.12	1	16587
10:27:36	7.51	7.52	7.52	+0.13	2	16586
10:27:09	7.51	7.52	7.52	+0.13	1	16584
10:26:51	7.51	7.52	7.52	+0.13	1	16583
10:26:11	7.51	7.52	7.52	+0.13	5	16582
10:24:54	7.51	7.52	7.52	+0.13	10	16577
10:24:21	7.51	7.52	7.52	+0.13	40	16567
10:24:06	7.51	7.52	7.51	+0.12	12	16527
10:22:25	7.51	7.52	7.51	+0.12	3	16515
10:20:14	7.51	7.52	7.52	+0.13	5	16512
10:18:34	7.51	7.52	7.52	+0.13	1	16507
10:18:18	7.51	7.52	7.51	+0.12	7	16506
10:18:09	7.51	7.52	7.51	+0.12	3	16499
10:18:03	7.51	7.52	7.51	+0.12	499	16496
10:17:59	7.51	7.52	7.51	+0.12	499	15997
10:17:55	7.51	7.52	7.51	+0.12	499	15498
10:15:41	7.52	7.53	7.52	+0.13	2	14999
10:15:38	7.52	7.53	7.52	+0.13	4	14997
10:15:33	7.52	7.53	7.52	+0.13	3	14993
10:15:30	7.52	7.53	7.52	+0.13	11	14990
10:15:07	7.52	7.53	7.52	+0.13	8	14979
10:14:59	7.52	7.53	7.52	+0.13	1	14971
10:14:09	7.52	7.53	7.52	+0.13	10	14970
10:14:06	7.52	7.53	7.52	+0.13	1	14960
10:14:06	7.52	7.53	7.52	+0.13	20	14959
10:13:55	7.52	7.53	7.52	+0.13	5	14939
10:13:18	7.52	7.53	7.52	+0.13	12	14934
10:12:38	7.52	7.53	7.53	+0.14	15	14922
10:11:27	7.52	7.53	7.53	+0.14	3	14907
10:11:14	7.52	7.53	7.53	+0.14	5	14904
10:10:03	7.52	7.53	7.53	+0.14	1	14899
10:08:26	7.52	7.53	7.53	+0.14	5	14898
10:08:17	7.52	7.53	7.53	+0.14	100	14893
10:07:14	7.52	7.53	7.53	+0.14	34	14793
10:07:12	7.52	7.53	7.53	+0.14	25	14759
10:07:09	7.52	7.53	7.53	+0.14	100	14734
10:06:41	7.52	7.53	7.53	+0.14	3	14634
10:05:39	7.52	7.53	7.52	+0.13	13	14631
10:05:10	7.51	7.52	7.52	+0.13	8	14618
10:05:10	7.51	7.52	7.52	+0.13	111	14610
10:05:02	7.51	7.52	7.52	+0.13	5	14499
10:04:57	7.51	7.52	7.51	+0.12	55	14494
10:04:30	7.51	7.52	7.51	+0.12	10	14439
10:03:19	7.52	7.53	7.52	+0.13	3	14429
10:02:53	7.52	7.53	7.52	+0.13	1	14426
10:02:35	7.52	7.53	7.52	+0.13	10	14425
10:02:23	7.52	7.53	7.53	+0.14	1	14415
10:01:49	7.52	7.53	7.53	+0.14	1	14414
10:01:28	7.52	7.53	7.52	+0.13	15	14413
10:01:19	7.52	7.53	7.52	+0.13	5	14398
10:00:53	7.52	7.53	7.52	+0.13	5	14393
10:00:23	7.52	7.53	7.52	+0.13	10	14388
10:00:11	7.51	7.52	7.52	+0.13	10	14378
10:00:11	7.51	7.52	7.52	+0.13	111	14368
10:00:08	7.51	7.52	7.52	+0.13	5	14257
09:59:57	7.51	7.52	7.52	+0.13	499	14252
09:59:57	7.51	7.52	7.52	+0.13	499	13753
09:59:55	7.51	7.52	7.52	+0.13	5	13254
09:59:46	7.51	7.52	7.52	+0.13	10	13249
09:58:17	7.51	7.52	7.52	+0.13	5	13239
09:57:12	7.51	7.52	7.52	+0.13	4	13234
09:56:04	7.51	7.52	7.51	+0.12	5	13230
09:55:44	7.50	7.51	7.51	+0.12	1	13225
09:55:33	7.50	7.51	7.51	+0.12	90	13224
09:55:30	7.51	7.52	7.51	+0.12	10	13134
09:54:57	7.50	7.51	7.51	+0.12	308	13124
09:54:57	7.50	7.51	7.51	+0.12	450	12816
09:54:57	7.50	7.51	7.51	+0.12	111	12366
09:54:49	7.50	7.51	7.50	+0.11	5	12255
09:54:28	7.50	7.51	7.50	+0.11	30	12250
09:53:17	7.50	7.51	7.50	+0.11	51	12220
09:52:26	7.50	7.51	7.50	+0.11	1	12169
09:52:17	7.50	7.51	7.50	+0.11	3	12168
09:52:17	7.50	7.51	7.50	+0.11	41	12165
09:52:06	7.50	7.51	7.50	+0.11	30	12124
09:51:33	7.50	7.51	7.50	+0.11	3	12094
09:50:58	7.50	7.51	7.51	+0.12	6	12091
09:50:49	7.50	7.51	7.51	+0.12	2	12085
09:50:40	7.50	7.51	7.50	+0.11	1	12083
09:50:34	7.50	7.51	7.50	+0.11	150	12082
09:50:17	7.50	7.51	7.50	+0.11	1	11932
09:50:03	7.50	7.51	7.50	+0.11	1	11931
09:49:33	7.50	7.51	7.50	+0.11	21	11930
09:49:15	7.50	7.51	7.51	+0.12	2	11909
09:48:42	7.50	7.51	7.51	+0.12	20	11907
09:47:09	7.50	7.51	7.50	+0.11	20	11887
09:47:01	7.50	7.51	7.50	+0.11	20	11867
09:46:56	7.50	7.51	7.51	+0.12	30	11847
09:46:42	7.50	7.51	7.50	+0.11	7	11817
09:46:23	7.50	7.51	7.50	+0.11	5	11810
09:46:12	7.50	7.51	7.50	+0.11	11	11805
09:45:21	7.50	7.51	7.50	+0.11	35	11794
09:45:12	7.50	7.51	7.50	+0.11	4	11759
09:44:55	7.50	7.51	7.50	+0.11	2	11755
09:44:52	7.50	7.51	7.51	+0.12	1	11753
09:44:30	7.50	7.51	7.50	+0.11	4	11752
09:44:24	7.50	7.51	7.50	+0.11	6	11748
09:44:13	7.49	7.50	7.50	+0.11	319	11742
09:44:09	7.49	7.50	7.50	+0.11	450	11423
09:44:09	7.49	7.50	7.50	+0.11	111	10973
09:42:26	7.49	7.50	7.50	+0.11	1	10862
09:42:26	7.49	7.50	7.49	+0.10	11	10861
09:42:22	7.49	7.50	7.50	+0.11	10	10850
09:41:34	7.49	7.50	7.50	+0.11	5	10840
09:41:32	7.49	7.50	7.49	+0.10	6	10835
09:41:07	7.49	7.50	7.49	+0.10	11	10829
09:40:25	7.49	7.50	7.49	+0.10	8	10818
09:39:58	7.49	7.50	7.49	+0.10	4	10810
09:39:37	7.49	7.50	7.49	+0.10	1	10806
09:39:35	7.49	7.50	7.49	+0.10	100	10805
09:39:21	7.49	7.50	7.50	+0.11	100	10705
09:39:10	7.49	7.50	7.49	+0.10	40	10605
09:38:50	7.49	7.50	7.49	+0.10	400	10565
09:38:35	7.49	7.50	7.49	+0.10	15	10165
09:38:33	7.49	7.50	7.49	+0.10	15	10150
09:38:31	7.49	7.50	7.49	+0.10	29	10135
09:37:45	7.49	7.50	7.49	+0.10	15	10106
09:37:23	7.49	7.50	7.49	+0.10	5	10091
09:37:13	7.49	7.50	7.49	+0.10	6	10086
09:36:31	7.49	7.50	7.49	+0.10	15	10080
09:36:07	7.49	7.50	7.49	+0.10	5	10065
09:36:00	7.49	7.50	7.49	+0.10	4	10060
09:35:41	7.49	7.50	7.49	+0.10	5	10056
09:35:33	7.49	7.50	7.49	+0.10	10	10051
09:35:02	7.49	7.50	7.50	+0.11	1	10041
09:34:53	7.49	7.50	7.49	+0.10	63	10040
09:34:52	7.49	7.50	7.49	+0.10	2	9977
09:34:50	7.49	7.50	7.50	+0.11	2	9975
09:34:42	7.49	7.50	7.49	+0.10	30	9973
09:34:40	7.49	7.50	7.49	+0.10	45	9943
09:33:46	7.49	7.50	7.49	+0.10	7	9898
09:33:45	7.49	7.50	7.49	+0.10	10	9891
09:33:39	7.49	7.50	7.49	+0.10	10	9881
09:33:37	7.49	7.50	7.49	+0.10	88	9871
09:33:29	7.49	7.50	7.49	+0.10	2	9783
09:33:27	7.49	7.50	7.49	+0.10	70	9781
09:33:07	7.49	7.50	7.49	+0.10	17	9711
09:32:21	7.49	7.50	7.49	+0.10	7	9694
09:31:54	7.49	7.50	7.50	+0.11	3	9687
09:31:28	7.49	7.50	7.50	+0.11	1	9684
09:31:14	7.49	7.50	7.50	+0.11	10	9683
09:30:58	7.49	7.50	7.49	+0.10	50	9673
09:30:35	7.49	7.50	7.49	+0.10	28	9623
09:30:24	7.49	7.50	7.49	+0.10	2	9595
09:30:16	7.49	7.50	7.49	+0.10	5	9593
09:29:40	7.49	7.50	7.49	+0.10	3	9588
09:29:38	7.49	7.50	7.49	+0.10	14	9585
09:29:23	7.49	7.50	7.49	+0.10	9	9571
09:29:03	7.49	7.50	7.49	+0.10	20	9562
09:28:55	7.49	7.50	7.49	+0.10	499	9542
09:28:53	7.49	7.50	7.49	+0.10	1	9043
09:28:50	7.49	7.50	7.49	+0.10	101	9042
09:28:45	7.49	7.50	7.49	+0.10	6	8941
09:28:40	7.49	7.50	7.49	+0.10	201	8935
09:28:30	7.49	7.50	7.49	+0.10	499	8734
09:28:06	7.49	7.50	7.50	+0.11	1	8235
09:27:57	7.49	7.50	7.50	+0.11	2	8234
09:27:46	7.49	7.50	7.50	+0.11	2	8232
09:27:33	7.50	7.51	7.50	+0.11	41	8230
09:27:29	7.50	7.51	7.50	+0.11	10	8189
09:27:17	7.50	7.51	7.50	+0.11	3	8179
09:26:53	7.50	7.51	7.50	+0.11	5	8176
09:26:40	7.50	7.51	7.50	+0.11	2	8171
09:26:30	7.50	7.51	7.51	+0.12	5	8169
09:26:14	7.50	7.51	7.50	+0.11	5	8164
09:26:07	7.50	7.51	7.50	+0.11	100	8159
09:26:01	7.50	7.51	7.50	+0.11	1	8059
09:25:59	7.50	7.51	7.50	+0.11	5	8058
09:25:57	7.50	7.51	7.50	+0.11	10	8053
09:25:51	7.50	7.51	7.50	+0.11	7	8043
09:25:41	7.50	7.51	7.50	+0.11	5	8036
09:25:35	7.50	7.51	7.51	+0.12	4	8031
09:25:22	7.50	7.51	7.50	+0.11	20	8027
09:25:16	7.50	7.51	7.50	+0.11	6	8007
09:25:10	7.50	7.51	7.50	+0.11	10	8001
09:24:59	7.50	7.51	7.50	+0.11	5	7991
09:24:59	7.50	7.51	7.50	+0.11	3	7986
09:24:50	7.50	7.51	7.50	+0.11	5	7983
09:24:49	7.50	7.51	7.50	+0.11	1	7978
09:24:43	7.50	7.51	7.50	+0.11	45	7977
09:24:41	7.50	7.51	7.50	+0.11	7	7932
09:24:19	7.50	7.51	7.50	+0.11	216	7925
09:24:16	7.50	7.51	7.50	+0.11	5	7709
09:24:02	7.50	7.51	7.50	+0.11	12	7704
09:23:41	7.50	7.51	7.50	+0.11	15	7692
09:23:32	7.50	7.51	7.50	+0.11	5	7677
09:23:27	7.50	7.51	7.51	+0.12	26	7672
09:23:16	7.50	7.51	7.50	+0.11	148	7646
09:23:15	7.50	7.51	7.50	+0.11	10	7498
09:23:12	7.50	7.51	7.50	+0.11	5	7488
09:23:10	7.50	7.51	7.50	+0.11	10	7483
09:22:56	7.50	7.51	7.50	+0.11	5	7473
09:22:41	7.50	7.51	7.50	+0.11	3	7468
09:22:33	7.50	7.51	7.51	+0.12	2	7465
09:22:27	7.50	7.51	7.50	+0.11	10	7463
09:22:22	7.50	7.51	7.51	+0.12	1	7453
09:22:00	7.50	7.51	7.51	+0.12	20	7452
09:21:55	7.51	7.52	7.51	+0.12	18	7432
09:21:43	7.51	7.52	7.51	+0.12	100	7414
09:21:35	7.51	7.52	7.51	+0.12	50	7314
09:21:33	7.51	7.52	7.51	+0.12	8	7264
09:21:32	7.51	7.52	7.51	+0.12	30	7256
09:21:16	7.51	7.52	7.52	+0.13	19	7226
09:21:06	7.51	7.52	7.52	+0.13	10	7207
09:21:05	7.51	7.52	7.51	+0.12	34	7197
09:21:01	7.51	7.52	7.51	+0.12	30	7163
09:20:51	7.51	7.52	7.52	+0.13	20	7133
09:20:44	7.51	7.52	7.52	+0.13	1	7113
09:20:22	7.51	7.52	7.52	+0.13	3	7112
09:20:17	7.51	7.52	7.52	+0.13	5	7109
09:19:17	7.51	7.52	7.52	+0.13	20	7104
09:19:08	7.51	7.52	7.52	+0.13	7	7084
09:19:02	7.51	7.52	7.52	+0.13	36	7077
09:18:53	7.51	7.52	7.51	+0.12	50	7041
09:18:40	7.51	7.52	7.51	+0.12	20	6991
09:18:21	7.51	7.52	7.51	+0.12	50	6971
09:18:18	7.51	7.52	7.51	+0.12	30	6921
09:18:16	7.51	7.52	7.51	+0.12	10	6891
09:17:56	7.51	7.52	7.51	+0.12	1	6881
09:17:48	7.51	7.52	7.51	+0.12	2	6880
09:17:48	7.51	7.52	7.51	+0.12	1	6878
09:17:43	7.51	7.52	7.51	+0.12	1	6877
09:17:20	7.51	7.52	7.51	+0.12	46	6876
09:17:12	7.51	7.52	7.51	+0.12	3	6830
09:17:01	7.51	7.52	7.51	+0.12	18	6827
09:16:23	7.51	7.52	7.51	+0.12	201	6809
09:16:23	7.51	7.52	7.52	+0.13	1	6608
09:15:22	7.51	7.52	7.51	+0.12	1	6607
09:15:18	7.51	7.52	7.51	+0.12	1	6606
09:15:16	7.51	7.52	7.51	+0.12	4	6605
09:14:48	7.51	7.52	7.51	+0.12	2	6601
09:14:40	7.51	7.52	7.51	+0.12	2	6599
09:14:30	7.52	7.53	7.52	+0.13	2	6597
09:14:25	7.52	7.53	7.52	+0.13	1	6595
09:14:20	7.52	7.53	7.52	+0.13	10	6594
09:14:15	7.52	7.53	7.52	+0.13	3	6584
09:14:07	7.52	7.53	7.52	+0.13	5	6581
09:14:05	7.52	7.53	7.52	+0.13	14	6576
09:13:57	7.52	7.53	7.52	+0.13	2	6562
09:13:56	7.52	7.53	7.52	+0.13	6	6560
09:13:16	7.52	7.53	7.52	+0.13	2	6554
09:13:13	7.52	7.53	7.52	+0.13	2	6552
09:13:12	7.52	7.53	7.52	+0.13	11	6550
09:13:02	7.52	7.53	7.52	+0.13	1	6539
09:12:58	7.52	7.53	7.52	+0.13	1	6538
09:12:55	7.52	7.53	7.52	+0.13	1	6537
09:12:54	7.52	7.53	7.52	+0.13	20	6536
09:12:48	7.52	7.53	7.52	+0.13	3	6516
09:12:46	7.52	7.53	7.53	+0.14	4	6513
09:12:40	7.52	7.53	7.52	+0.13	25	6509
09:12:38	7.52	7.53	7.52	+0.13	1	6484
09:12:36	7.52	7.53	7.52	+0.13	20	6483
09:12:32	7.52	7.53	7.52	+0.13	25	6463
09:12:28	7.52	7.53	7.52	+0.13	25	6438
09:12:27	7.52	7.53	7.52	+0.13	100	6413
09:12:24	7.52	7.53	7.52	+0.13	1	6313
09:12:17	7.52	7.53	7.52	+0.13	10	6312
09:12:15	7.52	7.53	7.52	+0.13	1	6302
09:12:14	7.52	7.53	7.52	+0.13	8	6301
09:12:12	7.52	7.53	7.52	+0.13	1	6293
09:12:09	7.52	7.53	7.52	+0.13	1	6292
09:12:06	7.52	7.53	7.52	+0.13	1	6291
09:11:55	7.52	7.53	7.52	+0.13	2	6290
09:11:55	7.52	7.53	7.53	+0.14	3	6288
09:11:51	7.52	7.53	7.52	+0.13	1	6285
09:11:44	7.52	7.53	7.52	+0.13	200	6284
09:11:41	7.52	7.53	7.52	+0.13	20	6084
09:11:39	7.52	7.53	7.52	+0.13	1	6064
09:11:39	7.52	7.53	7.52	+0.13	1	6063
09:11:36	7.52	7.53	7.52	+0.13	1	6062
09:11:30	7.52	7.53	7.52	+0.13	20	6061
09:10:53	7.52	7.53	7.53	+0.14	2	6041
09:10:48	7.52	7.53	7.52	+0.13	20	6039
09:10:27	7.52	7.53	7.53	+0.14	100	6019
09:10:23	7.52	7.53	7.52	+0.13	5	5919
09:10:19	7.52	7.53	7.52	+0.13	10	5914
09:10:13	7.52	7.53	7.52	+0.13	10	5904
09:10:10	7.52	7.53	7.53	+0.14	5	5894
09:10:02	7.52	7.53	7.52	+0.13	10	5889
09:09:58	7.51	7.52	7.52	+0.13	12	5879
09:09:58	7.51	7.52	7.52	+0.13	450	5867
09:09:58	7.51	7.52	7.52	+0.13	111	5417
09:09:57	7.51	7.52	7.51	+0.12	5	5306
09:09:47	7.51	7.52	7.51	+0.12	5	5301
09:09:44	7.51	7.52	7.51	+0.12	5	5296
09:09:40	7.51	7.52	7.51	+0.12	24	5291
09:09:30	7.51	7.52	7.51	+0.12	200	5267
09:09:20	7.51	7.52	7.52	+0.13	1	5067
09:09:18	7.51	7.52	7.51	+0.12	15	5066
09:09:16	7.51	7.52	7.51	+0.12	5	5051
09:09:14	7.51	7.52	7.51	+0.12	5	5046
09:09:00	7.51	7.52	7.51	+0.12	5	5041
09:08:54	7.51	7.52	7.51	+0.12	2	5036
09:08:54	7.51	7.52	7.51	+0.12	120	5034
09:08:50	7.51	7.52	7.51	+0.12	20	4914
09:08:47	7.51	7.52	7.51	+0.12	5	4894
09:08:44	7.51	7.52	7.51	+0.12	1	4889
09:08:40	7.51	7.52	7.51	+0.12	3	4888
09:08:39	7.50	7.51	7.51	+0.12	405	4885
09:08:24	7.51	7.52	7.51	+0.12	5	4480
09:08:21	7.51	7.52	7.51	+0.12	100	4475
09:08:21	7.51	7.52	7.51	+0.12	100	4375
09:08:16	7.51	7.52	7.51	+0.12	1	4275
09:08:15	7.51	7.52	7.51	+0.12	20	4274
09:08:13	7.51	7.52	7.51	+0.12	1	4254
09:08:01	7.51	7.52	7.51	+0.12	10	4253
09:08:00	7.50	7.51	7.51	+0.12	175	4243
09:08:00	7.50	7.51	7.51	+0.12	111	4068
09:07:58	7.50	7.51	7.50	+0.11	2	3957
09:07:55	7.50	7.51	7.50	+0.11	20	3955
09:07:54	7.50	7.51	7.50	+0.11	30	3935
09:07:50	7.50	7.51	7.50	+0.11	1	3905
09:07:45	7.50	7.51	7.50	+0.11	6	3904
09:07:01	7.50	7.51	7.50	+0.11	5	3898
09:06:52	7.50	7.51	7.51	+0.12	3	3893
09:06:25	7.50	7.51	7.52	+0.13	4	3890
09:06:25	7.50	7.51	7.51	+0.12	1	3886
09:06:24	7.51	7.52	7.51	+0.12	9	3885
09:06:15	7.51	7.52	7.51	+0.12	1	3876
09:06:15	7.51	7.52	7.51	+0.12	1	3875
09:06:12	7.51	7.52	7.51	+0.12	20	3874
09:06:11	7.51	7.52	7.51	+0.12	5	3854
09:06:08	7.51	7.52	7.51	+0.12	20	3849
09:06:06	7.51	7.52	7.51	+0.12	2	3829
09:06:02	7.51	7.52	7.51	+0.12	2	3827
09:05:58	7.51	7.52	7.51	+0.12	50	3825
09:05:58	7.51	7.52	7.51	+0.12	7	3775
09:05:45	7.51	7.52	7.51	+0.12	150	3768
09:05:35	7.51	7.52	7.51	+0.12	40	3618
09:05:16	7.51	7.52	7.51	+0.12	7	3578
09:05:15	7.51	7.52	7.51	+0.12	170	3571
09:05:12	7.51	7.52	7.51	+0.12	5	3401
09:05:11	7.51	7.52	7.51	+0.12	10	3396
09:05:00	7.51	7.52	7.51	+0.12	40	3386
09:04:57	7.51	7.52	7.51	+0.12	30	3346
09:04:55	7.51	7.52	7.51	+0.12	20	3316
09:04:42	7.51	7.52	7.51	+0.12	10	3296
09:04:42	7.51	7.52	7.51	+0.12	2	3286
09:04:41	7.51	7.52	7.51	+0.12	130	3284
09:04:35	7.51	7.52	7.51	+0.12	20	3154
09:04:31	7.51	7.52	7.51	+0.12	50	3134
09:04:30	7.51	7.52	7.51	+0.12	9	3084
09:04:29	7.51	7.52	7.51	+0.12	10	3075
09:04:12	7.51	7.52	7.51	+0.12	30	3065
09:04:10	7.51	7.52	7.51	+0.12	20	3035
09:04:10	7.51	7.52	7.51	+0.12	2	3015
09:04:05	7.51	7.52	7.51	+0.12	20	3013
09:04:03	7.50	7.51	7.51	+0.12	31	2993
09:03:52	7.50	7.52	7.50	+0.11	1	2962
09:03:51	7.50	7.51	7.51	+0.12	137	2961
09:03:51	7.50	7.51	7.51	+0.12	111	2824
09:03:51	7.50	7.51	7.50	+0.11	3	2713
09:03:45	7.50	7.51	7.50	+0.11	3	2710
09:03:26	7.50	7.51	7.50	+0.11	150	2707
09:03:22	7.50	7.51	7.50	+0.11	2	2557
09:03:21	7.50	7.51	7.50	+0.11	1	2555
09:03:16	7.50	7.51	7.50	+0.11	20	2554
09:03:13	7.50	7.51	7.50	+0.11	10	2534
09:03:12	7.50	7.51	7.50	+0.11	6	2524
09:03:11	7.50	7.51	7.50	+0.11	5	2518
09:03:03	7.50	7.51	7.50	+0.11	5	2513
09:03:02	7.50	7.51	7.50	+0.11	100	2508
09:03:01	7.50	7.51	7.50	+0.11	10	2408
09:02:59	7.50	7.51	7.50	+0.11	1	2398
09:02:51	7.49	7.50	7.50	+0.11	8	2397
09:02:51	7.49	7.50	7.50	+0.11	10	2389
09:02:49	7.49	7.50	7.51	+0.12	15	2379
09:02:49	7.49	7.50	7.50	+0.11	5	2364
09:02:45	7.49	7.50	7.50	+0.11	4	2359
09:02:41	7.49	7.50	7.50	+0.11	5	2355
09:02:35	7.50	7.51	7.51	+0.12	20	2350
09:02:32	7.50	7.51	7.50	+0.11	3	2330
09:02:27	7.49	7.50	7.50	+0.11	37	2327
09:02:22	7.49	7.50	7.49	+0.10	6	2290
09:02:19	7.49	7.50	7.49	+0.10	1	2284
09:02:19	7.49	7.50	7.49	+0.10	3	2283
09:02:12	7.49	7.50	7.49	+0.10	2	2280
09:02:12	7.49	7.50	7.50	+0.11	2	2278
09:01:57	7.49	7.50	7.49	+0.10	1	2276
09:01:55	7.49	7.50	7.50	+0.11	2	2275
09:01:39	7.49	7.50	7.50	+0.11	21	2273
09:01:39	7.49	7.50	7.50	+0.11	100	2252
09:01:38	7.49	7.50	7.50	+0.11	100	2152
09:01:28	7.49	7.50	7.49	+0.10	3	2052
09:01:22	7.49	7.50	7.50	+0.11	50	2049
09:01:13	7.49	7.50	7.50	+0.11	5	1999
09:01:09	7.49	7.50	7.49	+0.10	70	1994
09:01:09	7.49	7.50	7.50	+0.11	100	1924
09:01:09	7.49	7.50	7.50	+0.11	100	1824
09:01:08	7.49	7.50	7.50	+0.11	100	1724
09:01:03	7.49	7.50	7.49	+0.10	2	1624
09:00:50	7.49	7.52	7.49	+0.10	1	1622
09:00:49	7.49	7.52	7.49	+0.10	200	1621
09:00:48	7.49	7.52	7.49	+0.10	1	1421
09:00:48	7.49	7.50	7.51	+0.12	17	1420
09:00:48	7.49	7.50	7.50	+0.11	9	1403
09:00:48	7.49	7.50	7.50	+0.11	100	1394
09:00:47	7.49	7.50	7.50	+0.11	50	1294
09:00:42	7.49	7.50	7.49	+0.10	3	1244
09:00:40	7.49	7.50	7.49	+0.10	20	1241
09:00:37	7.49	7.50	7.50	+0.11	100	1221
09:00:29	7.49	7.50	7.50	+0.11	100	1121
09:00:23	7.49	7.50	7.49	+0.10	30	1021
09:00:18	7.49	7.50	7.49	+0.10	1	991
09:00:16	7.48	7.49	7.49	+0.10	76	990
09:00:16	7.48	7.49	7.49	+0.10	100	914
09:00:16	--	--	7.49	+0.10	814	814

　

其他人也逛...

PChome 購物儲值3,000元

DJI FLIP 暢飛套裝(DJI RC2)

Apple Pencil Pro

Dyson Purifier Hot+Cool Gen1 三合一涼暖空氣清淨機 HP10 白色

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

PChome 購物儲值100,000元

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

MyCard 10000點虛擬點數卡

Samsung Galaxy S24 FE (8G/256G)

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

【原萃冷萃】寶特瓶450ml (24入/箱)

SAMSUNG Galaxy S24 Ultra (12G/256G)

Apple iPhone 16 Pro (256G)

【王品集團】藝奇商品券12張

MyCard 5000點虛擬點數卡

胡光華拋強財務增手收8策略彰...

華新2月不銹鋼盤價 300系每公噸...

台積電鴻海宏達電群創廣達統一緯創網家技嘉陽明萬海

人氣股市議題－PChome新聞

過年換新鈔股市新聞儲能概念股封關日賣股票什麼時後入帳戰爭概念股降息概念股除權息

我的自選股

即時重大訊息

‧00878今年首季預估配息0.5元 2...
‧AI晶片測試訂單旺精測估首季業...
‧元大金徵才逾千名銀行擬找110...

加密貨幣

比特幣BTC	95347.08	-5,314.46	-5.28%
以太幣ETH	2576.57	-542.04	-17.38%
瑞波幣XRP	2.37	-0.51	-17.84%
比特幣現金BCH	316.68	-87.71	-21.69%
萊特幣LTC	95.92	-22.99	-19.34%
卡達幣ADA	0.698884	-0.20	-22.17%
波場幣TRX	0.220055	-0.02	-9.96%
恆星幣XLM	0.328568	-0.06	-16.46%

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。