最新[公告] 格斯科技*:公告本公司總經理異動熱門美就業數據疲軟壓抑升息預期　華爾街股市開高

更新報價

期街口布蘭特正2 (00715L) ETF 上市

70.75 ▲+7.20 +11.33% 5.33億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+7.20	7,500	70.70	30	70.75	92	71.35	71.60	70.15	63.55

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	70.70	70.75	70.75	+7.20	2	7500
13:30:00	70.70	70.75	70.75	+7.20	201	7498
13:24:58	70.60	70.65	70.60	+7.05	2	7297
13:24:47	70.55	70.60	70.60	+7.05	2	7295
13:24:44	70.55	70.60	70.60	+7.05	1	7293
13:24:15	70.60	70.65	70.60	+7.05	25	7292
13:24:08	70.60	70.65	70.65	+7.10	2	7267
13:24:01	70.60	70.65	70.60	+7.05	1	7265
13:23:39	70.60	70.65	70.60	+7.05	1	7264
13:23:29	70.60	70.65	70.60	+7.05	2	7263
13:23:26	70.55	70.60	70.60	+7.05	4	7261
13:23:02	70.60	70.65	70.60	+7.05	2	7257
13:22:42	70.60	70.65	70.60	+7.05	2	7255
13:20:41	70.60	70.65	70.60	+7.05	1	7253
13:20:25	70.60	70.65	70.60	+7.05	2	7252
13:20:02	70.60	70.65	70.60	+7.05	3	7250
13:20:00	70.60	70.65	70.60	+7.05	1	7247
13:19:53	70.50	70.60	70.60	+7.05	9	7246
13:19:07	70.50	70.55	70.55	+7.00	1	7237
13:18:31	70.45	70.50	70.50	+6.95	2	7236
13:18:23	70.45	70.50	70.50	+6.95	6	7234
13:17:40	70.45	70.50	70.45	+6.90	1	7228
13:17:13	70.45	70.50	70.45	+6.90	1	7227
13:16:31	70.40	70.45	70.45	+6.90	1	7226
13:15:42	70.35	70.40	70.50	+6.95	1	7225
13:15:42	70.35	70.40	70.45	+6.90	1	7224
13:15:42	70.35	70.40	70.40	+6.85	1	7223
13:15:27	70.30	70.35	70.35	+6.80	2	7222
13:15:24	70.30	70.35	70.35	+6.80	1	7220
13:15:03	70.30	70.35	70.35	+6.80	2	7219
13:14:58	70.35	70.40	70.35	+6.80	1	7217
13:14:50	70.35	70.40	70.35	+6.80	2	7216
13:14:31	70.35	70.50	70.35	+6.80	4	7214
13:14:17	70.35	70.50	70.35	+6.80	1	7210
13:14:10	70.35	70.50	70.35	+6.80	4	7209
13:13:57	70.35	70.40	70.40	+6.85	1	7205
13:13:50	70.35	70.40	70.40	+6.85	1	7204
13:13:38	70.35	70.45	70.35	+6.80	1	7203
13:13:30	70.30	70.35	70.35	+6.80	1	7202
13:13:20	70.30	70.35	70.30	+6.75	1	7201
13:13:11	70.25	70.30	70.30	+6.75	1	7200
13:13:06	70.25	70.30	70.30	+6.75	43	7199
13:13:06	70.20	70.25	70.25	+6.70	4	7156
13:13:06	70.15	70.20	70.20	+6.65	58	7152
13:13:00	70.15	70.20	70.15	+6.60	5	7094
13:12:58	70.15	70.20	70.15	+6.60	65	7089
13:12:57	70.15	70.20	70.20	+6.65	1	7024
13:12:39	70.20	70.25	70.20	+6.65	1	7023
13:12:35	70.15	70.20	70.20	+6.65	2	7022
13:12:29	70.20	70.25	70.20	+6.65	2	7020
13:12:05	70.25	70.30	70.25	+6.70	4	7018
13:11:57	70.30	70.35	70.30	+6.75	3	7014
13:11:48	70.35	70.40	70.35	+6.80	1	7011
13:11:28	70.35	70.40	70.35	+6.80	2	7010
13:11:18	70.40	70.45	70.40	+6.85	21	7008
13:10:46	70.45	70.50	70.45	+6.90	18	6987
13:10:09	70.45	70.50	70.50	+6.95	2	6969
13:09:46	70.45	70.50	70.50	+6.95	2	6967
13:09:43	70.45	70.50	70.50	+6.95	5	6965
13:09:06	70.50	70.55	70.50	+6.95	2	6960
13:08:10	70.50	70.55	70.50	+6.95	13	6958
13:08:09	70.55	70.60	70.55	+7.00	31	6945
13:08:09	70.55	70.60	70.55	+7.00	99	6914
13:08:09	70.55	70.60	70.55	+7.00	51	6815
13:08:09	70.55	70.60	70.55	+7.00	99	6764
13:08:09	70.55	70.65	70.55	+7.00	99	6665
13:08:09	70.55	70.65	70.55	+7.00	111	6566
13:08:09	70.60	70.65	70.60	+7.05	17	6455
13:08:09	70.65	70.70	70.65	+7.10	54	6438
13:08:06	70.70	70.75	70.70	+7.15	64	6384
13:07:42	70.70	70.75	70.70	+7.15	1	6320
13:07:12	70.70	70.75	70.70	+7.15	2	6319
13:07:09	70.70	70.75	70.75	+7.20	3	6317
13:07:07	70.70	70.75	70.70	+7.15	2	6314
13:07:01	70.70	70.75	70.70	+7.15	3	6312
13:06:28	70.70	70.75	70.70	+7.15	1	6309
13:06:25	70.70	70.75	70.75	+7.20	2	6308
13:06:02	70.70	70.75	70.70	+7.15	1	6306
13:05:14	70.70	70.75	70.70	+7.15	1	6305
13:04:55	70.70	70.75	70.75	+7.20	30	6304
13:04:44	70.70	70.75	70.75	+7.20	1	6274
13:04:08	70.70	70.80	70.70	+7.15	1	6273
13:03:52	70.75	70.80	70.75	+7.20	1	6272
13:03:18	70.80	70.90	70.80	+7.25	3	6271
13:03:03	70.85	70.90	70.85	+7.30	8	6268
13:02:59	70.90	70.95	70.90	+7.35	10	6260
13:02:50	70.90	70.95	70.95	+7.40	7	6250
13:02:41	70.85	70.90	70.90	+7.35	2	6243
13:02:40	70.85	70.90	70.90	+7.35	6	6241
13:02:30	70.90	70.95	70.90	+7.35	3	6235
13:02:13	70.85	70.90	70.90	+7.35	3	6232
13:00:01	70.85	70.90	70.90	+7.35	1	6229
12:57:31	70.90	71.00	70.90	+7.35	1	6228
12:56:56	70.95	71.00	70.95	+7.40	1	6227
12:56:55	70.95	71.00	70.95	+7.40	1	6226
12:56:34	70.95	71.00	70.95	+7.40	1	6225
12:55:43	71.00	71.05	71.00	+7.45	5	6224
12:55:42	71.00	71.05	71.00	+7.45	1	6219
12:55:42	71.00	71.05	71.00	+7.45	1	6218
12:55:42	71.00	71.05	71.00	+7.45	1	6217
12:55:39	71.00	71.05	71.00	+7.45	1	6216
12:55:38	71.00	71.05	71.00	+7.45	1	6215
12:55:30	71.05	71.10	71.05	+7.50	1	6214
12:55:12	71.00	71.10	71.00	+7.45	1	6213
12:55:09	71.00	71.10	71.00	+7.45	1	6212
12:55:05	71.00	71.10	71.00	+7.45	1	6211
12:54:52	71.00	71.10	71.00	+7.45	1	6210
12:54:48	71.00	71.10	71.00	+7.45	1	6209
12:54:41	71.05	71.10	71.05	+7.50	1	6208
12:54:34	71.05	71.10	71.05	+7.50	1	6207
12:54:29	71.05	71.10	71.05	+7.50	1	6206
12:54:06	71.05	71.10	71.05	+7.50	1	6205
12:53:48	71.05	71.10	71.05	+7.50	1	6204
12:53:02	71.00	71.05	71.00	+7.45	1	6203
12:52:50	71.05	71.10	71.05	+7.50	13	6202
12:52:37	71.05	71.10	71.05	+7.50	1	6189
12:52:30	71.05	71.10	71.05	+7.50	10	6188
12:52:29	71.05	71.10	71.05	+7.50	1	6178
12:52:09	71.05	71.10	71.05	+7.50	10	6177
12:51:55	71.05	71.10	71.05	+7.50	3	6167
12:49:48	71.10	71.15	71.10	+7.55	2	6164
12:49:22	71.10	71.15	71.10	+7.55	1	6162
12:48:11	71.05	71.10	71.10	+7.55	1	6161
12:47:43	71.05	71.10	71.05	+7.50	1	6160
12:47:11	71.05	71.10	71.05	+7.50	50	6159
12:46:33	71.05	71.10	71.05	+7.50	2	6109
12:46:31	71.00	71.05	71.05	+7.50	5	6107
12:46:23	70.95	71.00	71.00	+7.45	13	6102
12:46:11	70.95	71.00	71.00	+7.45	3	6089
12:44:08	71.00	71.05	71.00	+7.45	1	6086
12:43:26	70.95	71.00	71.00	+7.45	1	6085
12:41:27	71.00	71.05	71.00	+7.45	1	6084
12:41:15	71.00	71.05	71.00	+7.45	10	6083
12:40:17	71.05	71.10	71.10	+7.55	1	6073
12:40:15	71.05	71.10	71.10	+7.55	14	6072
12:40:12	71.05	71.10	71.05	+7.50	3	6058
12:40:08	71.05	71.10	71.05	+7.50	10	6055
12:40:08	71.00	71.05	71.05	+7.50	35	6045
12:38:40	71.00	71.05	71.05	+7.50	1	6010
12:38:36	71.00	71.05	71.05	+7.50	1	6009
12:38:14	70.90	71.00	71.00	+7.45	24	6008
12:37:57	70.90	71.00	70.90	+7.35	1	5984
12:34:05	70.95	71.00	71.00	+7.45	20	5983
12:34:04	70.90	70.95	70.95	+7.40	11	5963
12:33:23	70.85	70.90	70.90	+7.35	10	5952
12:32:42	70.85	70.90	70.85	+7.30	3	5942
12:32:05	70.85	70.90	70.85	+7.30	10	5939
12:31:32	70.85	70.90	70.85	+7.30	10	5929
12:30:07	70.85	70.90	70.90	+7.35	1	5919
12:30:04	70.85	70.90	70.90	+7.35	14	5918
12:29:22	70.85	70.90	70.85	+7.30	2	5904
12:29:14	70.85	70.90	70.90	+7.35	1	5902
12:28:33	70.85	70.90	70.85	+7.30	5	5901
12:28:04	70.85	70.90	70.85	+7.30	3	5896
12:27:00	70.85	70.90	70.85	+7.30	1	5893
12:26:54	70.85	70.90	70.85	+7.30	1	5892
12:26:15	70.80	70.85	70.85	+7.30	18	5891
12:25:05	70.80	70.85	70.85	+7.30	6	5873
12:24:38	70.85	70.90	70.85	+7.30	1	5867
12:24:24	70.80	70.85	70.85	+7.30	4	5866
12:23:20	70.85	70.90	70.85	+7.30	10	5862
12:22:03	70.85	70.90	70.85	+7.30	1	5852
12:22:02	70.85	70.90	70.90	+7.35	1	5851
12:22:02	70.85	70.90	70.90	+7.35	99	5850
12:22:01	70.85	70.90	70.85	+7.30	1	5751
12:21:42	70.80	70.85	70.85	+7.30	7	5750
12:21:39	70.75	70.80	70.80	+7.25	9	5743
12:21:29	70.70	70.75	70.75	+7.20	59	5734
12:20:59	70.75	70.80	70.75	+7.20	1	5675
12:20:41	70.75	70.80	70.75	+7.20	44	5674
12:20:14	70.75	70.80	70.75	+7.20	2	5630
12:19:58	70.70	70.75	70.75	+7.20	1	5628
12:19:50	70.65	70.70	70.70	+7.15	1	5627
12:19:29	70.65	70.70	70.65	+7.10	10	5626
12:18:28	70.70	70.75	70.70	+7.15	3	5616
12:18:18	70.70	70.75	70.70	+7.15	1	5613
12:15:20	70.65	70.70	70.70	+7.15	1	5612
12:13:37	70.70	70.80	70.70	+7.15	1	5611
12:13:20	70.65	70.75	70.65	+7.10	1	5610
12:11:55	70.65	70.75	70.75	+7.20	5	5609
12:11:05	70.75	70.85	70.75	+7.20	1	5604
12:08:18	70.70	70.85	70.70	+7.15	1	5603
12:07:14	70.70	70.75	70.75	+7.20	1	5602
12:04:23	70.75	70.90	70.75	+7.20	1	5601
12:02:17	70.65	70.80	70.65	+7.10	12	5600
12:01:38	70.65	70.70	70.65	+7.10	1	5588
12:00:32	70.70	70.80	70.70	+7.15	5	5587
12:00:31	70.75	70.80	70.75	+7.20	4	5582
12:00:29	70.85	70.90	70.80	+7.25	2	5578
12:00:29	70.85	70.90	70.85	+7.30	2	5576
11:53:39	71.00	71.05	71.00	+7.45	1	5574
11:52:26	71.00	71.05	71.00	+7.45	1	5573
11:51:17	70.95	71.00	71.00	+7.45	66	5572
11:38:41	71.00	71.05	71.00	+7.45	1	5506
11:36:43	70.90	70.95	70.95	+7.40	3	5505
11:36:29	70.85	70.90	70.90	+7.35	6	5502
11:35:54	70.80	70.90	70.80	+7.25	5	5496
11:34:25	71.00	71.05	71.00	+7.45	25	5491
11:33:35	71.00	71.05	71.00	+7.45	5	5466
11:32:54	71.00	71.05	71.00	+7.45	1	5461
11:32:53	71.00	71.05	71.00	+7.45	1	5460
11:31:30	71.00	71.05	71.00	+7.45	2	5459
11:31:03	71.00	71.05	71.00	+7.45	4	5457
11:30:26	70.90	71.00	71.00	+7.45	4	5453
11:30:05	70.90	71.00	70.90	+7.35	4	5449
11:29:52	70.90	71.00	71.00	+7.45	2	5445
11:29:21	71.00	71.10	71.00	+7.45	1	5443
11:29:21	71.00	71.10	71.00	+7.45	1	5442
11:29:21	71.00	71.10	71.00	+7.45	1	5441
11:29:20	71.00	71.10	71.00	+7.45	1	5440
11:29:16	71.00	71.10	71.10	+7.55	5	5439
11:29:07	71.00	71.10	71.00	+7.45	2	5434
11:27:01	70.95	71.00	71.00	+7.45	12	5432
11:26:38	70.90	70.95	70.95	+7.40	5	5420
11:26:29	70.85	70.90	70.90	+7.35	29	5415
11:26:17	70.80	70.90	70.90	+7.35	11	5386
11:25:25	70.80	70.85	70.90	+7.35	35	5375
11:25:25	70.80	70.85	70.85	+7.30	53	5340
11:24:49	70.80	70.85	70.80	+7.25	1	5287
11:24:48	70.80	70.85	70.80	+7.25	1	5286
11:24:41	70.80	70.85	70.85	+7.30	1	5285
11:24:08	70.80	70.85	70.80	+7.25	2	5284
11:23:59	70.75	70.80	70.80	+7.25	10	5282
11:23:01	70.75	70.80	70.80	+7.25	5	5272
11:21:52	70.75	70.80	70.75	+7.20	1	5267
11:21:49	70.75	70.80	70.75	+7.20	10	5266
11:21:37	70.75	70.80	70.75	+7.20	2	5256
11:19:37	70.70	70.80	70.70	+7.15	1	5254
11:19:24	70.70	70.80	70.70	+7.15	2	5253
11:17:35	70.70	70.80	70.80	+7.25	1	5251
11:17:35	70.70	70.80	70.80	+7.25	50	5250
11:15:55	70.80	70.85	70.80	+7.25	5	5200
11:15:44	70.80	70.85	70.80	+7.25	1	5195
11:15:00	70.75	70.80	70.80	+7.25	3	5194
11:13:18	70.75	70.80	70.80	+7.25	2	5191
11:12:48	70.80	70.90	70.80	+7.25	16	5189
11:12:18	70.80	70.90	70.80	+7.25	5	5173
11:11:39	70.80	70.85	70.85	+7.30	4	5168
11:10:20	70.85	70.90	70.85	+7.30	3	5164
11:09:19	70.85	70.90	70.85	+7.30	1	5161
11:08:52	70.85	70.90	70.85	+7.30	1	5160
11:07:44	70.80	70.90	70.90	+7.35	5	5159
11:07:37	70.80	70.90	70.90	+7.35	1	5154
11:07:21	70.80	70.90	70.90	+7.35	1	5153
11:07:09	70.80	70.95	70.80	+7.25	9	5152
11:07:08	70.80	70.85	70.85	+7.30	1	5143
11:06:45	70.80	70.85	70.85	+7.30	1	5142
11:05:20	70.80	70.85	70.85	+7.30	3	5141
11:04:44	70.85	70.90	70.85	+7.30	1	5138
11:02:32	70.85	70.95	70.85	+7.30	7	5137
11:02:30	70.85	70.95	70.85	+7.30	1	5130
11:02:30	70.85	70.90	70.85	+7.30	5	5129
11:02:06	70.90	70.95	70.90	+7.35	1	5124
10:59:44	70.90	71.00	70.90	+7.35	1	5123
10:59:44	70.90	71.00	70.90	+7.35	1	5122
10:59:43	70.90	71.00	70.90	+7.35	1	5121
10:59:42	70.90	71.00	71.00	+7.45	1	5120
10:57:18	70.95	71.00	70.95	+7.40	1	5119
10:57:17	70.95	71.00	70.95	+7.40	1	5118
10:57:17	70.95	71.00	70.95	+7.40	1	5117
10:57:17	70.95	71.00	70.95	+7.40	1	5116
10:55:31	71.00	71.10	71.00	+7.45	1	5115
10:55:31	71.00	71.10	71.00	+7.45	1	5114
10:55:00	71.00	71.10	71.00	+7.45	10	5113
10:54:21	71.00	71.10	71.10	+7.55	1	5103
10:54:21	71.00	71.10	71.10	+7.55	1	5102
10:53:50	71.05	71.10	71.10	+7.55	1	5101
10:52:42	71.10	71.20	71.10	+7.55	120	5100
10:52:42	71.15	71.20	71.15	+7.60	71	4980
10:52:42	71.15	71.20	71.15	+7.60	6	4909
10:52:42	71.15	71.25	71.15	+7.60	99	4903
10:52:42	71.15	71.25	71.15	+7.60	111	4804
10:52:42	71.20	71.25	71.20	+7.65	4	4693
10:51:44	71.20	71.30	71.30	+7.75	1	4689
10:51:34	71.30	71.35	71.30	+7.75	30	4688
10:48:03	71.15	71.20	71.35	+7.80	5	4658
10:48:03	71.15	71.20	71.30	+7.75	105	4653
10:48:03	71.15	71.20	71.25	+7.70	5	4548
10:48:03	71.15	71.20	71.20	+7.65	2	4543
10:41:31	71.35	71.40	71.35	+7.80	5	4541
10:41:25	71.30	71.35	71.35	+7.80	15	4536
10:41:16	71.30	71.35	71.30	+7.75	3	4521
10:41:06	71.30	71.35	71.30	+7.75	43	4518
10:40:31	71.30	71.35	71.30	+7.75	2	4475
10:39:35	71.25	71.30	71.30	+7.75	3	4473
10:37:36	71.25	71.30	71.30	+7.75	1	4470
10:36:40	71.25	71.30	71.30	+7.75	12	4469
10:35:05	71.20	71.25	71.25	+7.70	7	4457
10:34:59	71.15	71.20	71.20	+7.65	4	4450
10:34:17	71.15	71.20	71.15	+7.60	3	4446
10:32:20	71.15	71.20	71.20	+7.65	1	4443
10:29:10	71.10	71.15	71.15	+7.60	2	4442
10:27:55	71.15	71.25	71.15	+7.60	1	4440
10:26:05	71.30	71.35	71.30	+7.75	2	4439
10:25:45	71.30	71.35	71.30	+7.75	2	4437
10:25:05	71.25	71.30	71.30	+7.75	19	4435
10:24:31	71.25	71.30	71.25	+7.70	2	4416
10:24:18	71.25	71.30	71.25	+7.70	40	4414
10:22:53	71.20	71.30	71.20	+7.65	1	4374
10:21:20	71.15	71.20	71.20	+7.65	1	4373
10:20:24	71.10	71.15	71.15	+7.60	3	4372
10:20:14	71.05	71.10	71.10	+7.55	13	4369
10:19:56	71.05	71.10	71.10	+7.55	1	4356
10:19:51	71.05	71.10	71.05	+7.50	1	4355
10:19:19	71.00	71.05	71.05	+7.50	3	4354
10:17:46	71.00	71.05	71.05	+7.50	1	4351
10:17:26	71.00	71.05	71.05	+7.50	2	4350
10:16:05	70.95	71.05	71.05	+7.50	42	4348
10:15:37	71.10	71.15	71.10	+7.55	1	4306
10:15:26	71.10	71.15	71.15	+7.60	1	4305
10:15:25	71.10	71.15	71.15	+7.60	1	4304
10:15:16	71.10	71.15	71.15	+7.60	1	4303
10:15:11	71.05	71.10	71.10	+7.55	2	4302
10:14:37	71.00	71.05	71.05	+7.50	3	4300
10:14:08	71.00	71.05	71.00	+7.45	1	4297
10:13:50	70.95	71.00	71.00	+7.45	10	4296
10:12:56	70.85	70.90	70.90	+7.35	1	4286
10:12:50	70.90	71.00	70.90	+7.35	1	4285
10:12:34	70.90	71.00	70.90	+7.35	5	4284
10:12:09	70.90	71.00	70.90	+7.35	4	4279
10:11:56	70.90	71.00	70.90	+7.35	1	4275
10:11:49	70.85	70.90	70.90	+7.35	4	4274
10:11:43	70.85	70.90	70.85	+7.30	8	4270
10:11:39	70.80	70.85	70.85	+7.30	1	4262
10:11:35	70.85	70.90	70.85	+7.30	4	4261
10:11:34	70.85	70.90	70.85	+7.30	1	4257
10:11:16	70.85	70.90	70.85	+7.30	1	4256
10:10:50	70.90	70.95	70.90	+7.35	2	4255
10:10:35	70.90	70.95	70.90	+7.35	1	4253
10:10:20	70.90	70.95	70.95	+7.40	1	4252
10:10:19	70.95	71.05	70.95	+7.40	1	4251
10:10:19	71.00	71.05	71.00	+7.45	23	4250
10:09:51	71.05	71.10	71.05	+7.50	6	4227
10:09:51	71.05	71.10	71.05	+7.50	33	4221
10:09:48	71.05	71.10	71.05	+7.50	7	4188
10:09:33	71.05	71.10	71.05	+7.50	5	4181
10:08:18	71.10	71.15	71.05	+7.50	5	4176
10:08:18	71.10	71.15	71.10	+7.55	2	4171
10:08:16	71.05	71.10	71.10	+7.55	6	4169
10:07:59	71.05	71.10	71.05	+7.50	1	4163
10:07:57	71.05	71.10	71.05	+7.50	3	4162
10:07:16	71.05	71.10	71.05	+7.50	1	4159
10:06:55	71.05	71.10	71.05	+7.50	1	4158
10:06:50	71.05	71.10	71.05	+7.50	1	4157
10:06:25	71.05	71.10	71.10	+7.55	5	4156
10:05:31	71.10	71.15	71.10	+7.55	1	4151
10:05:09	71.15	71.20	71.15	+7.60	1	4150
10:04:51	71.20	71.25	71.20	+7.65	2	4149
10:04:34	71.35	71.40	71.35	+7.80	8	4147
10:04:34	71.35	71.40	71.35	+7.80	40	4139
10:04:34	71.35	71.40	71.35	+7.80	111	4099
10:04:34	71.35	71.45	71.35	+7.80	99	3988
10:04:34	71.45	71.50	71.45	+7.90	17	3889
10:04:21	71.35	71.45	71.45	+7.90	3	3872
10:04:09	71.45	71.50	71.45	+7.90	31	3869
10:03:33	71.45	71.50	71.45	+7.90	1	3838
10:02:27	71.40	71.45	71.45	+7.90	15	3837
10:02:17	71.40	71.45	71.40	+7.85	1	3822
10:02:13	71.40	71.45	71.40	+7.85	1	3821
10:01:56	71.35	71.40	71.40	+7.85	1	3820
10:01:54	71.35	71.40	71.35	+7.80	1	3819
10:01:30	71.35	71.40	71.40	+7.85	1	3818
10:01:28	71.35	71.40	71.35	+7.80	3	3817
10:00:25	71.35	71.40	71.35	+7.80	4	3814
09:59:30	71.40	71.45	71.40	+7.85	1	3810
09:58:19	71.45	71.55	71.45	+7.90	1	3809
09:57:13	71.55	71.60	71.55	+8.00	2	3808
09:56:46	71.60	71.65	71.60	+8.05	50	3806
09:56:36	71.60	71.65	71.60	+8.05	5	3756
09:56:34	71.50	71.60	71.60	+8.05	10	3751
09:55:52	71.50	71.60	71.60	+8.05	1	3741
09:55:42	71.60	71.65	71.60	+8.05	1	3740
09:55:39	71.60	71.65	71.60	+8.05	1	3739
09:55:38	71.60	71.65	71.60	+8.05	1	3738
09:55:27	71.60	71.65	71.60	+8.05	5	3737
09:55:26	71.60	71.65	71.60	+8.05	2	3732
09:55:00	71.60	71.65	71.60	+8.05	1	3730
09:54:43	71.60	71.65	71.60	+8.05	10	3729
09:54:21	71.55	71.60	71.60	+8.05	9	3719
09:54:04	71.50	71.55	71.55	+8.00	13	3710
09:53:51	71.45	71.50	71.50	+7.95	99	3697
09:53:51	71.40	71.45	71.45	+7.90	19	3598
09:53:43	71.35	71.40	71.40	+7.85	41	3579
09:53:23	71.35	71.40	71.40	+7.85	2	3538
09:53:16	71.35	71.40	71.35	+7.80	2	3536
09:53:06	71.35	71.40	71.35	+7.80	1	3534
09:52:40	71.35	71.40	71.35	+7.80	1	3533
09:52:36	71.30	71.35	71.35	+7.80	51	3532
09:50:18	71.30	71.35	71.35	+7.80	1	3481
09:50:18	71.30	71.35	71.35	+7.80	1	3480
09:50:17	71.30	71.35	71.35	+7.80	1	3479
09:50:17	71.30	71.35	71.35	+7.80	1	3478
09:50:16	71.30	71.35	71.30	+7.75	83	3477
09:50:03	71.30	71.35	71.30	+7.75	1	3394
09:49:58	71.30	71.35	71.30	+7.75	2	3393
09:49:52	71.30	71.35	71.30	+7.75	3	3391
09:49:44	71.30	71.35	71.30	+7.75	9	3388
09:49:34	71.30	71.35	71.30	+7.75	10	3379
09:48:53	71.25	71.30	71.30	+7.75	1	3369
09:48:22	71.25	71.35	71.25	+7.70	1	3368
09:48:02	71.25	71.35	71.25	+7.70	2	3367
09:47:24	71.30	71.35	71.30	+7.75	2	3365
09:46:57	71.30	71.35	71.30	+7.75	1	3363
09:46:29	71.30	71.35	71.30	+7.75	1	3362
09:46:17	71.30	71.35	71.30	+7.75	1	3361
09:46:09	71.25	71.30	71.30	+7.75	17	3360
09:45:52	71.25	71.30	71.25	+7.70	1	3343
09:45:30	71.30	71.35	71.30	+7.75	8	3342
09:45:26	71.30	71.35	71.30	+7.75	2	3334
09:45:25	71.30	71.35	71.30	+7.75	10	3332
09:45:12	71.30	71.35	71.30	+7.75	1	3322
09:45:03	71.25	71.30	71.30	+7.75	5	3321
09:44:58	71.25	71.35	71.25	+7.70	1	3316
09:43:26	71.30	71.35	71.30	+7.75	1	3315
09:43:17	71.25	71.30	71.30	+7.75	41	3314
09:42:36	71.25	71.30	71.25	+7.70	1	3273
09:42:29	71.25	71.30	71.25	+7.70	1	3272
09:41:08	71.25	71.30	71.25	+7.70	1	3271
09:39:23	71.25	71.30	71.25	+7.70	30	3270
09:39:14	71.25	71.30	71.25	+7.70	1	3240
09:39:14	71.25	71.30	71.25	+7.70	2	3239
09:39:05	71.20	71.25	71.25	+7.70	5	3237
09:39:00	71.20	71.25	71.20	+7.65	9	3232
09:38:45	71.20	71.25	71.20	+7.65	1	3223
09:38:10	71.20	71.30	71.20	+7.65	1	3222
09:37:15	71.15	71.20	71.20	+7.65	1	3221
09:37:08	71.20	71.30	71.20	+7.65	1	3220
09:36:59	71.20	71.30	71.20	+7.65	1	3219
09:35:39	71.30	71.35	71.30	+7.75	1	3218
09:35:17	71.25	71.30	71.30	+7.75	86	3217
09:35:12	71.25	71.30	71.25	+7.70	1	3131
09:34:55	71.25	71.30	71.30	+7.75	1	3130
09:33:45	71.30	71.40	71.30	+7.75	1	3129
09:33:27	71.30	71.40	71.30	+7.75	1	3128
09:33:21	71.30	71.40	71.30	+7.75	1	3127
09:33:21	71.25	71.35	71.35	+7.80	113	3126
09:32:51	71.25	71.35	71.25	+7.70	7	3013
09:32:32	71.25	71.30	71.30	+7.75	1	3006
09:32:26	71.25	71.30	71.30	+7.75	1	3005
09:32:26	71.25	71.30	71.30	+7.75	1	3004
09:32:25	71.25	71.30	71.30	+7.75	1	3003
09:32:25	71.25	71.30	71.30	+7.75	1	3002
09:32:25	71.25	71.30	71.30	+7.75	1	3001
09:32:25	71.25	71.30	71.30	+7.75	1	3000
09:32:25	71.25	71.30	71.30	+7.75	1	2999
09:32:25	71.25	71.30	71.30	+7.75	1	2998
09:32:15	71.25	71.30	71.25	+7.70	1	2997
09:31:51	71.20	71.25	71.25	+7.70	1	2996
09:31:42	71.20	71.25	71.20	+7.65	29	2995
09:31:18	71.20	71.25	71.25	+7.70	6	2966
09:30:42	71.25	71.30	71.25	+7.70	1	2960
09:30:15	71.20	71.25	71.25	+7.70	8	2959
09:30:14	71.20	71.25	71.20	+7.65	8	2951
09:29:51	71.25	71.30	71.30	+7.75	2	2943
09:29:31	71.25	71.35	71.25	+7.70	100	2941
09:29:28	71.25	71.30	71.30	+7.75	1	2841
09:29:26	71.25	71.30	71.25	+7.70	20	2840
09:29:10	71.25	71.30	71.30	+7.75	1	2820
09:29:02	71.25	71.30	71.25	+7.70	1	2819
09:28:47	71.25	71.30	71.25	+7.70	25	2818
09:28:41	71.25	71.35	71.25	+7.70	1	2793
09:27:21	71.35	71.40	71.40	+7.85	1	2792
09:27:10	71.35	71.40	71.40	+7.85	1	2791
09:26:44	71.35	71.40	71.40	+7.85	30	2790
09:26:44	71.35	71.40	71.40	+7.85	1	2760
09:26:36	71.35	71.40	71.40	+7.85	1	2759
09:26:36	71.35	71.40	71.35	+7.80	1	2758
09:25:39	71.30	71.35	71.35	+7.80	15	2757
09:25:15	71.30	71.35	71.35	+7.80	105	2742
09:25:12	71.30	71.35	71.30	+7.75	5	2637
09:25:11	71.25	71.30	71.30	+7.75	5	2632
09:25:11	71.20	71.25	71.25	+7.70	2	2627
09:24:46	71.20	71.25	71.25	+7.70	35	2625
09:24:38	71.20	71.25	71.25	+7.70	3	2590
09:24:35	71.20	71.25	71.20	+7.65	2	2587
09:24:34	71.20	71.25	71.20	+7.65	7	2585
09:24:28	71.20	71.25	71.20	+7.65	1	2578
09:24:27	71.20	71.25	71.20	+7.65	2	2577
09:24:20	71.20	71.25	71.20	+7.65	2	2575
09:23:58	71.20	71.25	71.20	+7.65	1	2573
09:23:42	71.20	71.25	71.20	+7.65	2	2572
09:23:23	71.20	71.25	71.20	+7.65	1	2570
09:22:46	71.25	71.30	71.25	+7.70	1	2569
09:22:29	71.25	71.30	71.25	+7.70	4	2568
09:22:21	71.25	71.30	71.30	+7.75	2	2564
09:21:58	71.25	71.30	71.30	+7.75	2	2562
09:21:48	71.30	71.35	71.30	+7.75	1	2560
09:21:04	71.35	71.40	71.35	+7.80	2	2559
09:20:52	71.30	71.35	71.35	+7.80	3	2557
09:20:48	71.30	71.35	71.35	+7.80	31	2554
09:20:45	71.30	71.35	71.35	+7.80	10	2523
09:20:29	71.30	71.35	71.35	+7.80	1	2513
09:20:02	71.30	71.35	71.30	+7.75	1	2512
09:20:01	71.30	71.35	71.30	+7.75	2	2511
09:19:47	71.25	71.30	71.30	+7.75	3	2509
09:19:47	71.25	71.30	71.30	+7.75	12	2506
09:19:47	71.25	71.30	71.30	+7.75	40	2494
09:19:42	71.25	71.30	71.30	+7.75	10	2454
09:19:24	71.25	71.30	71.25	+7.70	1	2444
09:19:02	71.25	71.30	71.25	+7.70	5	2443
09:19:01	71.25	71.30	71.25	+7.70	20	2438
09:18:49	71.20	71.30	71.20	+7.65	3	2418
09:18:37	71.20	71.25	71.25	+7.70	117	2415
09:18:37	71.20	71.25	71.25	+7.70	7	2298
09:18:30	71.20	71.25	71.20	+7.65	4	2291
09:18:23	71.20	71.25	71.20	+7.65	1	2287
09:18:04	71.15	71.20	71.20	+7.65	122	2286
09:17:39	71.15	71.20	71.15	+7.60	1	2164
09:17:39	71.15	71.20	71.15	+7.60	2	2163
09:17:31	71.15	71.20	71.15	+7.60	4	2161
09:17:03	71.05	71.15	71.15	+7.60	126	2157
09:17:03	71.05	71.10	71.10	+7.55	26	2031
09:17:03	71.05	71.10	71.05	+7.50	6	2005
09:16:52	71.05	71.10	71.05	+7.50	1	1999
09:16:45	71.05	71.10	71.05	+7.50	1	1998
09:16:44	71.05	71.10	71.05	+7.50	1	1997
09:16:40	71.00	71.05	71.05	+7.50	1	1996
09:16:38	71.00	71.10	71.00	+7.45	2	1995
09:16:37	71.00	71.05	71.05	+7.50	1	1993
09:16:37	71.00	71.05	71.05	+7.50	8	1992
09:16:30	71.00	71.05	71.00	+7.45	1	1984
09:16:26	71.00	71.05	71.00	+7.45	2	1983
09:16:24	71.00	71.05	71.05	+7.50	1	1981
09:16:19	71.00	71.05	71.05	+7.50	1	1980
09:16:18	71.00	71.05	71.00	+7.45	1	1979
09:16:17	71.00	71.05	71.00	+7.45	2	1978
09:16:15	71.00	71.05	71.00	+7.45	2	1976
09:16:12	71.00	71.05	71.00	+7.45	2	1974
09:16:10	71.00	71.05	71.00	+7.45	4	1972
09:16:02	71.00	71.05	71.00	+7.45	1	1968
09:16:02	71.00	71.05	71.00	+7.45	1	1967
09:15:57	71.00	71.05	71.00	+7.45	3	1966
09:15:54	71.00	71.05	71.00	+7.45	1	1963
09:15:42	71.00	71.05	71.00	+7.45	1	1962
09:15:10	71.05	71.10	71.05	+7.50	10	1961
09:15:09	71.05	71.10	71.05	+7.50	1	1951
09:15:07	71.05	71.10	71.05	+7.50	1	1950
09:15:06	71.05	71.10	71.05	+7.50	4	1949
09:15:02	71.05	71.10	71.05	+7.50	1	1945
09:14:33	71.05	71.10	71.05	+7.50	3	1944
09:14:26	71.05	71.10	71.05	+7.50	2	1941
09:14:05	71.05	71.10	71.05	+7.50	1	1939
09:13:49	71.05	71.15	71.05	+7.50	1	1938
09:13:08	71.05	71.15	71.15	+7.60	89	1937
09:13:08	71.05	71.10	71.10	+7.55	6	1848
09:13:07	71.05	71.10	71.05	+7.50	1	1842
09:12:56	71.10	71.15	71.10	+7.55	4	1841
09:12:52	71.10	71.15	71.10	+7.55	1	1837
09:12:50	71.05	71.10	71.10	+7.55	5	1836
09:12:23	71.05	71.10	71.10	+7.55	28	1831
09:12:02	71.00	71.05	71.05	+7.50	77	1803
09:11:56	71.05	71.10	71.05	+7.50	25	1726
09:11:55	71.05	71.10	71.05	+7.50	1	1701
09:11:47	71.05	71.10	71.05	+7.50	1	1700
09:11:42	71.05	71.10	71.05	+7.50	3	1699
09:11:20	71.05	71.10	71.05	+7.50	2	1696
09:11:03	71.10	71.15	71.10	+7.55	3	1694
09:10:57	71.10	71.15	71.15	+7.60	1	1691
09:10:57	71.10	71.15	71.15	+7.60	1	1690
09:10:57	71.10	71.15	71.15	+7.60	1	1689
09:10:56	71.10	71.15	71.15	+7.60	1	1688
09:10:56	71.10	71.15	71.15	+7.60	1	1687
09:10:54	71.10	71.15	71.10	+7.55	1	1686
09:10:43	71.10	71.15	71.10	+7.55	3	1685
09:10:40	71.10	71.15	71.10	+7.55	10	1682
09:10:26	71.10	71.15	71.10	+7.55	10	1672
09:10:15	71.10	71.15	71.10	+7.55	2	1662
09:10:07	71.10	71.15	71.15	+7.60	111	1660
09:10:04	71.15	71.20	71.15	+7.60	11	1549
09:09:45	71.15	71.20	71.15	+7.60	15	1538
09:09:43	71.15	71.20	71.15	+7.60	1	1523
09:09:42	71.15	71.20	71.15	+7.60	2	1522
09:09:36	71.15	71.20	71.15	+7.60	2	1520
09:09:12	71.15	71.20	71.15	+7.60	2	1518
09:09:06	71.15	71.20	71.15	+7.60	1	1516
09:08:56	71.15	71.20	71.15	+7.60	2	1515
09:08:55	71.15	71.20	71.15	+7.60	1	1513
09:08:51	71.15	71.20	71.15	+7.60	1	1512
09:08:37	71.15	71.25	71.15	+7.60	2	1511
09:08:36	71.15	71.20	71.20	+7.65	13	1509
09:08:36	71.15	71.20	71.20	+7.65	10	1496
09:08:36	71.15	71.20	71.20	+7.65	10	1486
09:08:32	71.15	71.20	71.15	+7.60	1	1476
09:08:30	71.15	71.20	71.15	+7.60	1	1475
09:08:17	71.15	71.20	71.15	+7.60	2	1474
09:08:16	71.15	71.20	71.20	+7.65	10	1472
09:08:06	71.15	71.20	71.15	+7.60	10	1462
09:08:06	71.15	71.20	71.15	+7.60	3	1452
09:08:06	71.15	71.20	71.15	+7.60	1	1449
09:07:59	71.15	71.20	71.15	+7.60	1	1448
09:07:56	71.15	71.20	71.15	+7.60	1	1447
09:07:55	71.15	71.20	71.15	+7.60	3	1446
09:07:52	71.15	71.20	71.15	+7.60	1	1443
09:07:48	71.15	71.20	71.15	+7.60	1	1442
09:07:48	71.15	71.20	71.15	+7.60	1	1441
09:07:33	71.15	71.20	71.20	+7.65	1	1440
09:07:26	71.15	71.20	71.20	+7.65	1	1439
09:07:26	71.15	71.20	71.20	+7.65	1	1438
09:07:26	71.15	71.20	71.20	+7.65	1	1437
09:07:25	71.15	71.20	71.20	+7.65	1	1436
09:07:25	71.15	71.20	71.20	+7.65	1	1435
09:07:24	71.15	71.20	71.15	+7.60	2	1434
09:07:19	71.15	71.20	71.15	+7.60	1	1432
09:07:17	71.10	71.15	71.15	+7.60	7	1431
09:07:08	71.15	71.20	71.15	+7.60	3	1424
09:06:39	71.20	71.25	71.20	+7.65	1	1421
09:06:38	71.20	71.25	71.20	+7.65	5	1420
09:06:36	71.20	71.25	71.20	+7.65	1	1415
09:06:33	71.20	71.25	71.20	+7.65	1	1414
09:06:33	71.20	71.25	71.20	+7.65	1	1413
09:06:29	71.15	71.20	71.20	+7.65	1	1412
09:06:26	71.15	71.20	71.25	+7.70	43	1411
09:06:26	71.15	71.20	71.20	+7.65	5	1368
09:06:24	71.20	71.25	71.20	+7.65	9	1363
09:06:23	71.20	71.25	71.20	+7.65	9	1354
09:06:22	71.20	71.25	71.20	+7.65	1	1345
09:06:22	71.15	71.20	71.20	+7.65	1	1344
09:06:18	71.20	71.25	71.20	+7.65	1	1343
09:06:00	71.20	71.25	71.20	+7.65	2	1342
09:05:50	71.15	71.20	71.30	+7.75	59	1340
09:05:50	71.15	71.20	71.25	+7.70	36	1281
09:05:50	71.15	71.20	71.20	+7.65	10	1245
09:05:39	71.20	71.25	71.20	+7.65	2	1235
09:05:36	71.20	71.25	71.20	+7.65	2	1233
09:05:35	71.20	71.25	71.20	+7.65	2	1231
09:05:33	71.20	71.25	71.20	+7.65	2	1229
09:05:33	71.20	71.25	71.20	+7.65	1	1227
09:05:33	71.20	71.25	71.20	+7.65	1	1226
09:05:32	71.20	71.25	71.20	+7.65	2	1225
09:05:25	71.20	71.25	71.20	+7.65	1	1223
09:05:23	71.20	71.25	71.20	+7.65	3	1222
09:05:22	71.20	71.25	71.20	+7.65	1	1219
09:05:21	71.20	71.25	71.20	+7.65	2	1218
09:05:19	71.20	71.25	71.20	+7.65	11	1216
09:05:18	71.20	71.25	71.20	+7.65	1	1205
09:05:18	71.20	71.25	71.20	+7.65	1	1204
09:05:17	71.20	71.25	71.20	+7.65	1	1203
09:05:12	71.20	71.25	71.20	+7.65	1	1202
09:05:08	71.20	71.25	71.20	+7.65	1	1201
09:05:06	71.20	71.25	71.20	+7.65	1	1200
09:05:06	71.20	71.25	71.20	+7.65	1	1199
09:05:03	71.20	71.25	71.20	+7.65	8	1198
09:05:02	71.20	71.25	71.20	+7.65	3	1190
09:04:57	71.20	71.25	71.20	+7.65	1	1187
09:04:54	71.20	71.25	71.20	+7.65	1	1186
09:04:53	71.20	71.25	71.20	+7.65	2	1185
09:04:52	71.20	71.25	71.20	+7.65	1	1183
09:04:51	71.20	71.25	71.25	+7.70	30	1182
09:04:51	71.20	71.25	71.20	+7.65	1	1152
09:04:50	71.20	71.25	71.20	+7.65	2	1151
09:04:50	71.20	71.25	71.20	+7.65	10	1149
09:04:48	71.20	71.25	71.20	+7.65	5	1139
09:04:44	71.20	71.25	71.20	+7.65	2	1134
09:04:41	71.20	71.25	71.20	+7.65	4	1132
09:04:41	71.20	71.25	71.20	+7.65	5	1128
09:04:41	71.20	71.25	71.20	+7.65	5	1123
09:04:36	71.20	71.25	71.20	+7.65	1	1118
09:04:33	71.20	71.25	71.20	+7.65	2	1117
09:04:30	71.20	71.25	71.25	+7.70	1	1115
09:04:26	71.20	71.25	71.25	+7.70	10	1114
09:04:26	71.20	71.25	71.25	+7.70	10	1104
09:04:25	71.20	71.25	71.25	+7.70	10	1094
09:04:25	71.20	71.25	71.25	+7.70	10	1084
09:04:22	71.20	71.25	71.25	+7.70	30	1074
09:04:20	71.20	71.25	71.20	+7.65	50	1044
09:04:19	71.20	71.25	71.25	+7.70	1	994
09:04:18	71.20	71.25	71.25	+7.70	1	993
09:04:18	71.20	71.25	71.20	+7.65	1	992
09:04:16	71.15	71.20	71.20	+7.65	7	991
09:04:10	71.15	71.25	71.25	+7.70	1	984
09:04:10	71.15	71.25	71.25	+7.70	1	983
09:04:09	71.15	71.25	71.25	+7.70	1	982
09:04:09	71.15	71.25	71.25	+7.70	1	981
09:04:09	71.15	71.25	71.25	+7.70	1	980
09:04:08	71.20	71.25	71.25	+7.70	1	979
09:04:07	71.20	71.25	71.20	+7.65	1	978
09:04:07	71.20	71.25	71.20	+7.65	1	977
09:04:06	71.15	71.20	71.20	+7.65	30	976
09:04:06	71.15	71.20	71.20	+7.65	10	946
09:04:06	71.20	71.25	71.20	+7.65	60	936
09:04:04	71.15	71.20	71.20	+7.65	1	876
09:03:59	71.20	71.25	71.20	+7.65	1	875
09:03:58	71.20	71.25	71.20	+7.65	5	874
09:03:58	71.20	71.25	71.20	+7.65	1	869
09:03:58	71.20	71.25	71.20	+7.65	1	868
09:03:57	71.20	71.25	71.20	+7.65	19	867
09:03:55	71.20	71.25	71.20	+7.65	1	848
09:03:50	71.15	71.20	71.20	+7.65	1	847
09:03:44	71.20	71.25	71.25	+7.70	6	846
09:03:44	71.20	71.25	71.25	+7.70	10	840
09:03:43	71.20	71.25	71.25	+7.70	10	830
09:03:43	71.20	71.25	71.25	+7.70	10	820
09:03:43	71.20	71.25	71.25	+7.70	10	810
09:03:42	71.20	71.25	71.20	+7.65	2	800
09:03:34	71.20	71.25	71.25	+7.70	10	798
09:03:34	71.20	71.25	71.25	+7.70	10	788
09:03:34	71.25	71.30	71.25	+7.70	8	778
09:03:33	71.25	71.30	71.25	+7.70	46	770
09:03:31	71.25	71.30	71.25	+7.70	1	724
09:03:30	71.25	71.30	71.25	+7.70	1	723
09:03:29	71.25	71.30	71.25	+7.70	2	722
09:03:28	71.25	71.30	71.25	+7.70	1	720
09:03:26	71.25	71.30	71.25	+7.70	1	719
09:03:24	71.20	71.25	71.25	+7.70	2	718
09:03:24	71.20	71.25	71.25	+7.70	10	716
09:03:24	71.20	71.25	71.25	+7.70	10	706
09:03:23	71.20	71.25	71.25	+7.70	8	696
09:03:23	71.20	71.25	71.20	+7.65	1	688
09:03:20	71.20	71.25	71.20	+7.65	1	687
09:03:16	71.25	71.30	71.25	+7.70	1	686
09:03:16	71.25	71.30	71.25	+7.70	1	685
09:03:14	71.20	71.25	71.25	+7.70	2	684
09:03:13	71.20	71.25	71.25	+7.70	26	682
09:03:12	71.20	71.25	71.25	+7.70	10	656
09:03:12	71.20	71.25	71.25	+7.70	10	646
09:03:12	71.20	71.25	71.25	+7.70	10	636
09:03:12	71.25	71.30	71.25	+7.70	11	626
09:03:10	71.25	71.30	71.25	+7.70	1	615
09:03:10	71.25	71.30	71.25	+7.70	1	614
09:03:08	71.25	71.30	71.25	+7.70	1	613
09:03:08	71.25	71.30	71.25	+7.70	1	612
09:03:08	71.25	71.30	71.25	+7.70	1	611
09:03:02	71.25	71.30	71.25	+7.70	10	610
09:03:01	71.25	71.30	71.25	+7.70	8	600
09:03:00	71.25	71.30	71.25	+7.70	2	592
09:02:59	71.25	71.30	71.25	+7.70	1	590
09:02:58	71.25	71.30	71.25	+7.70	1	589
09:02:55	71.20	71.25	71.25	+7.70	3	588
09:02:55	71.25	71.30	71.25	+7.70	2	585
09:02:54	71.25	71.30	71.25	+7.70	1	583
09:02:53	71.25	71.30	71.25	+7.70	1	582
09:02:51	71.25	71.30	71.25	+7.70	1	581
09:02:49	71.25	71.30	71.25	+7.70	3	580
09:02:49	71.20	71.25	71.25	+7.70	2	577
09:02:48	71.25	71.30	71.25	+7.70	2	575
09:02:47	71.25	71.30	71.30	+7.75	3	573
09:02:47	71.25	71.30	71.25	+7.70	5	570
09:02:45	71.25	71.30	71.30	+7.75	1	565
09:02:43	71.20	71.25	71.25	+7.70	4	564
09:02:43	71.25	71.30	71.25	+7.70	4	560
09:02:42	71.25	71.30	71.25	+7.70	5	556
09:02:41	71.20	71.25	71.25	+7.70	1	551
09:02:41	71.20	71.25	71.25	+7.70	2	550
09:02:40	71.20	71.25	71.20	+7.65	2	548
09:02:37	71.20	71.25	71.20	+7.65	1	546
09:02:35	71.20	71.25	71.20	+7.65	2	545
09:02:34	71.20	71.25	71.20	+7.65	2	543
09:02:32	71.20	71.25	71.20	+7.65	1	541
09:02:29	71.25	71.30	71.25	+7.70	3	540
09:02:28	71.25	71.30	71.40	+7.85	14	537
09:02:28	71.25	71.30	71.35	+7.80	8	523
09:02:28	71.25	71.30	71.30	+7.75	28	515
09:02:28	71.20	71.25	71.25	+7.70	5	487
09:02:28	71.25	71.30	71.25	+7.70	1	482
09:02:27	71.25	71.30	71.25	+7.70	1	481
09:02:27	71.25	71.30	71.25	+7.70	10	480
09:02:25	71.25	71.30	71.25	+7.70	1	470
09:02:25	71.25	71.30	71.25	+7.70	1	469
09:02:21	71.25	71.30	71.30	+7.75	1	468
09:02:17	71.25	71.30	71.30	+7.75	1	467
09:02:14	71.30	71.40	71.30	+7.75	7	466
09:02:12	71.35	71.40	71.35	+7.80	7	459
09:02:12	71.35	71.40	71.35	+7.80	1	452
09:02:09	71.30	71.40	71.30	+7.75	3	451
09:02:04	71.35	71.45	71.35	+7.80	1	448
09:02:04	--	--	71.35	+7.80	447	447

　

其他人也逛...

PChome 購物儲值1,000元

Samsung Galaxy Z Fold8 (12G/512G)

MyCard 10000點虛擬點數卡

【享樂券】全家虛擬禮物卡50元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

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

【科克蘭】Kirkland Signature三層抽取衛生紙120抽X24入

Seagate【IronWolf】(ST4000VN006) 4TB/5400轉/256MB/3.5吋/3Y

SanDisk Extreme microSDXC UHS-I (V30)(A2)512GB 記憶卡 (公司貨) 190MB/s

PChome 購物儲值50,000元

NS2《薩爾達傳說時之笛》

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple Watch Ultra 4 GPS + LTE 49mm 黑色鈦金屬錶殼搭配半透明黑色海洋錶帶

Apple iPhone 17 Pro (256G)

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

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

加密貨幣

比特幣BTC	84516.04	961.79	1.15%
以太幣ETH	2661.71	-22.11	-0.82%
瑞波幣XRP	1.47	-0.02	-1.24%
比特幣現金BCH	307.08	1.20	0.39%
萊特幣LTC	69.48	2.31	3.44%
卡達幣ADA	0.240572	-0.01	-2.44%
波場幣TRX	0.334320	0.00	-0.91%
恆星幣XLM	0.212845	-0.01	-5.96%

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。