最新台積電挫35元台股早盤開低下跌逾300點熱門[公告] 創意:本公司將於115/01/29召開董事會通過114年第四季財務報告

更新報價

國泰投資級公司債 (00725B) ETF 上櫃

35.34 ▼-0.10 -0.28% 5.36億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	15,184	35.34	154	35.35	1	35.30	35.38	35.26	35.44

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	35.34	35.35	35.34	-0.10	6	15184
13:30:00	35.34	35.35	35.34	-0.10	123	15178
13:24:32	35.33	35.37	35.33	-0.11	199	15055
13:24:32	35.33	35.37	35.33	-0.11	199	14856
13:24:32	35.32	35.37	35.32	-0.12	199	14657
13:24:32	35.33	35.37	35.32	-0.12	198	14458
13:24:32	35.33	35.37	35.33	-0.11	1	14260
13:24:32	35.33	35.37	35.33	-0.11	199	14259
13:24:32	35.33	35.37	35.33	-0.11	199	14060
13:24:32	35.34	35.37	35.33	-0.11	198	13861
13:24:32	35.34	35.37	35.34	-0.10	1	13663
13:24:32	35.34	35.37	35.34	-0.10	199	13662
13:24:31	35.33	35.37	35.33	-0.11	199	13463
13:24:31	35.34	35.37	35.33	-0.11	168	13264
13:24:31	35.34	35.37	35.34	-0.10	31	13096
13:24:31	35.34	35.37	35.34	-0.10	199	13065
13:24:31	35.34	35.37	35.34	-0.10	199	12866
13:24:31	35.35	35.37	35.34	-0.10	190	12667
13:24:31	35.35	35.37	35.35	-0.09	9	12477
13:24:31	35.35	35.37	35.35	-0.09	199	12468
13:24:31	35.35	35.37	35.34	-0.10	44	12269
13:24:31	35.35	35.37	35.35	-0.09	155	12225
13:24:31	35.35	35.37	35.35	-0.09	199	12070
13:24:31	35.36	35.37	35.35	-0.09	108	11871
13:24:31	35.36	35.37	35.36	-0.08	91	11763
13:24:31	35.36	35.37	35.35	-0.09	93	11672
13:24:31	35.36	35.37	35.36	-0.08	107	11579
13:24:31	35.36	35.37	35.36	-0.08	200	11472
13:24:31	35.36	35.37	35.36	-0.08	200	11272
13:24:27	35.36	35.37	35.36	-0.08	200	11072
13:24:27	35.36	35.37	35.36	-0.08	200	10872
13:24:27	35.36	35.37	35.36	-0.08	200	10672
13:24:11	35.36	35.37	35.37	-0.07	2	10472
13:24:04	35.36	35.37	35.36	-0.08	10	10470
13:23:38	35.36	35.37	35.36	-0.08	29	10460
13:23:24	35.36	35.37	35.37	-0.07	1	10431
13:22:49	35.36	35.37	35.36	-0.08	15	10430
13:22:19	35.36	35.37	35.37	-0.07	1	10415
13:21:54	35.36	35.37	35.36	-0.08	5	10414
13:20:39	35.36	35.37	35.37	-0.07	1	10409
13:20:23	35.36	35.37	35.37	-0.07	1	10408
13:20:14	35.36	35.37	35.37	-0.07	1	10407
13:19:58	35.36	35.37	35.37	-0.07	4	10406
13:19:44	35.36	35.37	35.37	-0.07	80	10402
13:19:36	35.36	35.37	35.36	-0.08	5	10322
13:17:04	35.36	35.37	35.36	-0.08	78	10317
13:16:35	35.36	35.37	35.36	-0.08	1	10239
13:16:12	35.36	35.37	35.37	-0.07	11	10238
13:16:12	35.36	35.37	35.37	-0.07	17	10227
13:16:12	35.36	35.37	35.37	-0.07	27	10210
13:16:12	35.36	35.37	35.37	-0.07	12	10183
13:16:12	35.36	35.37	35.37	-0.07	40	10171
13:15:02	35.36	35.37	35.37	-0.07	1	10131
13:15:00	35.36	35.37	35.37	-0.07	1	10130
13:14:58	35.36	35.37	35.37	-0.07	1	10129
13:14:33	35.36	35.37	35.37	-0.07	2	10128
13:14:26	35.36	35.37	35.36	-0.08	4	10126
13:14:16	35.36	35.37	35.36	-0.08	2	10122
13:14:12	35.36	35.37	35.36	-0.08	13	10120
13:13:56	35.36	35.37	35.36	-0.08	24	10107
13:13:40	35.36	35.37	35.36	-0.08	2	10083
13:11:41	35.37	35.38	35.37	-0.07	1	10081
13:10:48	35.36	35.37	35.37	-0.07	1	10080
13:10:25	35.36	35.37	35.37	-0.07	1	10079
13:09:58	35.36	35.37	35.37	-0.07	1	10078
13:09:50	35.36	35.37	35.37	-0.07	19	10077
13:09:26	35.36	35.37	35.36	-0.08	1	10058
13:08:16	35.36	35.37	35.36	-0.08	2	10057
13:08:13	35.36	35.37	35.36	-0.08	3	10055
13:06:35	35.36	35.37	35.36	-0.08	20	10052
13:06:17	35.36	35.37	35.37	-0.07	19	10032
13:06:15	35.36	35.37	35.36	-0.08	1	10013
13:06:08	35.36	35.37	35.36	-0.08	1	10012
13:06:05	35.36	35.37	35.36	-0.08	12	10011
13:06:02	35.35	35.36	35.36	-0.08	178	9999
13:03:52	35.35	35.36	35.36	-0.08	7	9821
13:03:52	35.35	35.36	35.36	-0.08	40	9814
13:03:52	35.35	35.36	35.36	-0.08	14	9774
13:03:52	35.35	35.36	35.36	-0.08	33	9760
13:03:52	35.35	35.36	35.36	-0.08	20	9727
13:03:52	35.35	35.36	35.36	-0.08	17	9707
13:03:52	35.35	35.36	35.36	-0.08	39	9690
13:03:45	35.35	35.36	35.35	-0.09	10	9651
13:03:21	35.35	35.36	35.35	-0.09	1	9641
13:02:59	35.35	35.36	35.35	-0.09	1	9640
13:02:35	35.35	35.36	35.35	-0.09	1	9639
13:02:30	35.35	35.36	35.35	-0.09	1	9638
13:02:05	35.35	35.36	35.35	-0.09	1	9637
13:01:50	35.35	35.36	35.35	-0.09	50	9636
13:01:28	35.35	35.36	35.35	-0.09	10	9586
13:00:59	35.35	35.36	35.35	-0.09	10	9576
13:00:34	35.35	35.36	35.35	-0.09	13	9566
13:00:05	35.35	35.36	35.35	-0.09	1	9553
13:00:00	35.35	35.36	35.35	-0.09	10	9552
12:59:29	35.35	35.36	35.35	-0.09	10	9542
12:59:28	35.35	35.36	35.35	-0.09	1	9532
12:58:49	35.35	35.36	35.35	-0.09	10	9531
12:58:18	35.35	35.36	35.35	-0.09	1	9521
12:57:38	35.35	35.36	35.35	-0.09	10	9520
12:57:21	35.35	35.36	35.35	-0.09	1	9510
12:57:18	35.35	35.36	35.35	-0.09	100	9509
12:57:17	35.35	35.36	35.36	-0.08	15	9409
12:57:12	35.35	35.36	35.35	-0.09	10	9394
12:57:11	35.35	35.36	35.35	-0.09	200	9384
12:57:11	35.35	35.36	35.35	-0.09	1	9184
12:57:01	35.35	35.36	35.35	-0.09	3	9183
12:56:45	35.35	35.36	35.35	-0.09	1	9180
12:56:42	35.35	35.36	35.35	-0.09	1	9179
12:56:28	35.35	35.36	35.35	-0.09	10	9178
12:56:21	35.35	35.36	35.35	-0.09	80	9168
12:56:01	35.35	35.36	35.35	-0.09	1	9088
12:55:17	35.35	35.36	35.35	-0.09	10	9087
12:55:12	35.35	35.36	35.35	-0.09	2	9077
12:55:00	35.35	35.36	35.35	-0.09	1	9075
12:54:49	35.35	35.36	35.35	-0.09	10	9074
12:54:18	35.35	35.36	35.35	-0.09	1	9064
12:54:06	35.35	35.36	35.35	-0.09	10	9063
12:53:10	35.35	35.36	35.35	-0.09	20	9053
12:52:55	35.35	35.36	35.35	-0.09	10	9033
12:52:53	35.35	35.36	35.36	-0.08	10	9023
12:52:33	35.35	35.36	35.36	-0.08	20	9013
12:52:11	35.35	35.36	35.35	-0.09	1	8993
12:51:47	35.35	35.36	35.35	-0.09	1	8992
12:51:45	35.35	35.36	35.35	-0.09	1	8991
12:51:44	35.35	35.36	35.35	-0.09	10	8990
12:50:46	35.35	35.36	35.35	-0.09	4	8980
12:50:33	35.35	35.36	35.35	-0.09	10	8976
12:49:58	35.35	35.36	35.35	-0.09	20	8966
12:49:41	35.35	35.36	35.36	-0.08	10	8946
12:49:33	35.35	35.36	35.35	-0.09	12	8936
12:49:22	35.35	35.36	35.35	-0.09	10	8924
12:49:06	35.35	35.36	35.35	-0.09	1	8914
12:48:32	35.35	35.36	35.35	-0.09	1	8913
12:48:11	35.35	35.36	35.35	-0.09	10	8912
12:47:52	35.35	35.36	35.35	-0.09	2	8902
12:47:49	35.35	35.36	35.35	-0.09	2	8900
12:47:06	35.35	35.36	35.35	-0.09	1	8898
12:47:00	35.35	35.36	35.35	-0.09	10	8897
12:46:00	35.35	35.36	35.35	-0.09	1	8887
12:45:49	35.35	35.36	35.35	-0.09	10	8886
12:45:22	35.35	35.36	35.36	-0.08	1	8876
12:44:47	35.35	35.36	35.36	-0.08	1	8875
12:44:37	35.35	35.36	35.35	-0.09	10	8874
12:44:35	35.35	35.36	35.35	-0.09	1	8864
12:43:27	35.35	35.36	35.35	-0.09	10	8863
12:43:21	35.35	35.36	35.35	-0.09	10	8853
12:43:03	35.35	35.36	35.35	-0.09	13	8843
12:42:59	35.35	35.36	35.35	-0.09	1	8830
12:42:15	35.35	35.36	35.35	-0.09	10	8829
12:41:42	35.35	35.36	35.35	-0.09	13	8819
12:41:05	35.35	35.36	35.35	-0.09	10	8806
12:39:53	35.35	35.36	35.35	-0.09	10	8796
12:39:35	35.35	35.36	35.35	-0.09	10	8786
12:39:14	35.35	35.36	35.35	-0.09	4	8776
12:38:42	35.35	35.36	35.35	-0.09	10	8772
12:37:31	35.35	35.36	35.35	-0.09	10	8762
12:36:27	35.35	35.36	35.36	-0.08	2	8752
12:36:20	35.35	35.36	35.35	-0.09	10	8750
12:35:56	35.35	35.36	35.36	-0.08	5	8740
12:35:41	35.35	35.36	35.35	-0.09	5	8735
12:35:19	35.36	35.37	35.35	-0.09	3	8730
12:35:19	35.36	35.37	35.36	-0.08	2	8727
12:35:09	35.36	35.37	35.35	-0.09	7	8725
12:35:09	35.36	35.37	35.36	-0.08	3	8718
12:34:19	35.36	35.37	35.36	-0.08	1	8715
12:34:00	35.36	35.37	35.36	-0.08	1	8714
12:33:58	35.36	35.37	35.36	-0.08	10	8713
12:33:40	35.36	35.37	35.36	-0.08	4	8703
12:33:11	35.36	35.37	35.36	-0.08	1	8699
12:33:09	35.36	35.37	35.36	-0.08	45	8698
12:32:47	35.36	35.37	35.36	-0.08	10	8653
12:32:27	35.37	35.38	35.37	-0.07	1	8643
12:32:17	35.36	35.37	35.37	-0.07	9	8642
12:31:36	35.36	35.38	35.36	-0.08	10	8633
12:31:22	35.36	35.38	35.36	-0.08	5	8623
12:31:07	35.36	35.38	35.36	-0.08	5	8618
12:31:06	35.36	35.37	35.37	-0.07	1	8613
12:30:35	35.37	35.38	35.36	-0.08	8	8612
12:30:35	35.37	35.38	35.37	-0.07	2	8604
12:30:25	35.37	35.38	35.37	-0.07	10	8602
12:30:18	35.37	35.38	35.37	-0.07	11	8592
12:30:05	35.37	35.38	35.37	-0.07	2	8581
12:30:02	35.37	35.38	35.38	-0.06	1	8579
12:29:14	35.37	35.38	35.37	-0.07	10	8578
12:28:10	35.37	35.38	35.37	-0.07	1	8568
12:28:03	35.37	35.38	35.37	-0.07	10	8567
12:27:12	35.37	35.38	35.37	-0.07	1	8557
12:26:53	35.37	35.38	35.37	-0.07	10	8556
12:26:39	35.37	35.38	35.37	-0.07	1	8546
12:26:22	35.37	35.38	35.37	-0.07	10	8545
12:25:51	35.37	35.38	35.37	-0.07	1	8535
12:25:42	35.37	35.38	35.37	-0.07	10	8534
12:25:29	35.37	35.38	35.37	-0.07	10	8524
12:24:31	35.37	35.38	35.37	-0.07	10	8514
12:23:33	35.37	35.38	35.37	-0.07	2	8504
12:23:31	35.37	35.38	35.37	-0.07	24	8502
12:23:20	35.37	35.38	35.37	-0.07	10	8478
12:22:09	35.37	35.38	35.37	-0.07	10	8468
12:21:53	35.37	35.38	35.37	-0.07	25	8458
12:20:58	35.37	35.38	35.37	-0.07	10	8433
12:20:33	35.37	35.38	35.37	-0.07	3	8423
12:19:56	35.37	35.38	35.37	-0.07	2	8420
12:19:47	35.37	35.38	35.37	-0.07	10	8418
12:19:35	35.37	35.38	35.37	-0.07	2	8408
12:18:36	35.37	35.38	35.37	-0.07	10	8406
12:18:09	35.37	35.38	35.37	-0.07	3	8396
12:17:26	35.37	35.38	35.37	-0.07	10	8393
12:17:19	35.37	35.38	35.38	-0.06	1	8383
12:16:32	35.37	35.38	35.37	-0.07	81	8382
12:16:16	35.37	35.38	35.37	-0.07	10	8301
12:15:41	35.37	35.38	35.38	-0.06	8	8291
12:15:06	35.37	35.38	35.37	-0.07	10	8283
12:14:38	35.37	35.38	35.37	-0.07	12	8273
12:13:55	35.37	35.38	35.37	-0.07	10	8261
12:12:45	35.37	35.38	35.37	-0.07	10	8251
12:12:29	35.37	35.38	35.38	-0.06	41	8241
12:12:02	35.36	35.37	35.37	-0.07	12	8200
12:11:49	35.37	35.38	35.37	-0.07	2	8188
12:11:35	35.37	35.38	35.37	-0.07	10	8186
12:11:09	35.37	35.38	35.37	-0.07	1	8176
12:10:30	35.37	35.38	35.37	-0.07	2	8175
12:10:25	35.37	35.38	35.37	-0.07	10	8173
12:10:02	35.36	35.37	35.37	-0.07	24	8163
12:09:15	35.36	35.37	35.36	-0.08	10	8139
12:08:05	35.36	35.37	35.35	-0.09	7	8129
12:08:05	35.36	35.37	35.36	-0.08	3	8122
12:06:55	35.35	35.37	35.35	-0.09	10	8119
12:05:45	35.35	35.37	35.35	-0.09	10	8109
12:04:52	35.35	35.37	35.35	-0.09	5	8099
12:04:46	35.35	35.37	35.35	-0.09	1	8094
12:04:44	35.35	35.36	35.36	-0.08	52	8093
12:04:35	35.35	35.36	35.35	-0.09	10	8041
12:03:26	35.35	35.36	35.35	-0.09	10	8031
12:03:00	35.35	35.36	35.36	-0.08	281	8021
12:02:43	35.35	35.36	35.35	-0.09	2	7740
12:02:16	35.35	35.36	35.35	-0.09	10	7738
12:01:27	35.35	35.36	35.35	-0.09	1	7728
12:01:06	35.35	35.36	35.35	-0.09	10	7727
12:00:33	35.35	35.36	35.36	-0.08	1	7717
12:00:05	35.35	35.36	35.35	-0.09	8	7716
11:59:56	35.35	35.36	35.35	-0.09	10	7708
11:58:46	35.35	35.36	35.35	-0.09	10	7698
11:57:36	35.35	35.36	35.35	-0.09	10	7688
11:56:26	35.35	35.36	35.35	-0.09	10	7678
11:56:20	35.35	35.36	35.35	-0.09	6	7668
11:55:16	35.35	35.37	35.35	-0.09	10	7662
11:54:05	35.35	35.37	35.35	-0.09	10	7652
11:53:50	35.35	35.37	35.35	-0.09	1	7642
11:52:56	35.35	35.37	35.35	-0.09	10	7641
11:51:45	35.35	35.37	35.35	-0.09	10	7631
11:51:22	35.35	35.36	35.36	-0.08	14	7621
11:51:05	35.35	35.36	35.35	-0.09	1	7607
11:50:35	35.35	35.36	35.35	-0.09	10	7606
11:49:52	35.34	35.35	35.35	-0.09	61	7596
11:49:25	35.34	35.35	35.34	-0.10	10	7535
11:49:05	35.34	35.35	35.34	-0.10	1	7525
11:48:15	35.34	35.35	35.34	-0.10	10	7524
11:47:05	35.34	35.35	35.34	-0.10	10	7514
11:45:55	35.34	35.35	35.34	-0.10	10	7504
11:45:38	35.33	35.34	35.34	-0.10	31	7494
11:45:13	35.33	35.34	35.33	-0.11	2	7463
11:44:45	35.33	35.34	35.33	-0.11	10	7461
11:43:56	35.33	35.34	35.33	-0.11	1	7451
11:43:35	35.33	35.34	35.33	-0.11	10	7450
11:42:25	35.33	35.34	35.33	-0.11	10	7440
11:42:10	35.33	35.35	35.33	-0.11	15	7430
11:42:08	35.33	35.34	35.34	-0.10	10	7415
11:41:17	35.33	35.34	35.33	-0.11	10	7405
11:40:06	35.32	35.34	35.32	-0.12	10	7395
11:39:52	35.33	35.34	35.34	-0.10	18	7385
11:39:39	35.32	35.34	35.32	-0.12	1	7367
11:38:56	35.32	35.34	35.32	-0.12	10	7366
11:37:46	35.33	35.34	35.32	-0.12	3	7356
11:37:46	35.33	35.34	35.33	-0.11	7	7353
11:36:36	35.32	35.34	35.32	-0.12	10	7346
11:35:51	35.32	35.34	35.34	-0.10	1	7336
11:35:26	35.33	35.34	35.33	-0.11	10	7335
11:35:14	35.32	35.33	35.33	-0.11	15	7325
11:34:16	35.32	35.33	35.32	-0.12	10	7310
11:33:51	35.32	35.33	35.32	-0.12	200	7300
11:33:05	35.32	35.33	35.32	-0.12	10	7100
11:32:58	35.32	35.33	35.32	-0.12	1	7090
11:31:56	35.32	35.33	35.32	-0.12	10	7089
11:30:45	35.32	35.34	35.32	-0.12	10	7079
11:30:31	35.32	35.34	35.34	-0.10	1	7069
11:30:25	35.32	35.33	35.33	-0.11	14	7068
11:30:25	35.32	35.33	35.33	-0.11	100	7054
11:30:17	35.32	35.33	35.32	-0.12	1	6954
11:30:08	35.32	35.33	35.32	-0.12	1	6953
11:30:04	35.32	35.33	35.32	-0.12	3	6952
11:30:01	35.32	35.33	35.33	-0.11	1	6949
11:29:35	35.32	35.33	35.32	-0.12	10	6948
11:29:22	35.32	35.33	35.32	-0.12	17	6938
11:28:25	35.32	35.33	35.32	-0.12	10	6921
11:27:33	35.32	35.33	35.32	-0.12	1	6911
11:27:15	35.32	35.33	35.32	-0.12	10	6910
11:27:14	35.32	35.33	35.32	-0.12	1	6900
11:26:52	35.31	35.32	35.32	-0.12	9	6899
11:26:31	35.31	35.32	35.31	-0.13	1	6890
11:26:05	35.31	35.32	35.31	-0.13	10	6889
11:26:05	35.31	35.32	35.32	-0.12	10	6879
11:26:03	35.31	35.32	35.32	-0.12	100	6869
11:25:17	35.31	35.32	35.32	-0.12	2	6769
11:24:55	35.31	35.32	35.31	-0.13	10	6767
11:23:45	35.31	35.32	35.31	-0.13	10	6757
11:22:43	35.32	35.33	35.32	-0.12	20	6747
11:22:35	35.31	35.33	35.31	-0.13	10	6727
11:22:30	35.31	35.33	35.33	-0.11	1	6717
11:21:25	35.31	35.32	35.31	-0.13	10	6716
11:21:15	35.31	35.32	35.32	-0.12	5	6706
11:20:32	35.32	35.33	35.32	-0.12	6	6701
11:20:24	35.32	35.33	35.32	-0.12	5	6695
11:20:16	35.32	35.33	35.32	-0.12	10	6690
11:20:13	35.32	35.33	35.32	-0.12	83	6680
11:20:06	35.32	35.33	35.32	-0.12	3	6597
11:19:06	35.32	35.33	35.32	-0.12	10	6594
11:17:56	35.32	35.33	35.32	-0.12	10	6584
11:17:19	35.32	35.33	35.32	-0.12	1	6574
11:16:46	35.32	35.33	35.32	-0.12	10	6573
11:16:37	35.32	35.33	35.32	-0.12	50	6563
11:15:36	35.32	35.33	35.32	-0.12	10	6513
11:14:26	35.32	35.34	35.32	-0.12	10	6503
11:13:41	35.32	35.34	35.32	-0.12	1	6493
11:13:16	35.33	35.34	35.32	-0.12	4	6492
11:13:16	35.33	35.34	35.33	-0.11	6	6488
11:12:52	35.33	35.34	35.34	-0.10	1	6482
11:12:32	35.34	35.35	35.34	-0.10	6	6481
11:12:21	35.34	35.35	35.34	-0.10	1	6475
11:12:06	35.34	35.35	35.34	-0.10	10	6474
11:11:04	35.34	35.36	35.34	-0.10	5	6464
11:10:56	35.34	35.35	35.34	-0.10	10	6459
11:09:45	35.34	35.36	35.34	-0.10	10	6449
11:09:12	35.34	35.36	35.34	-0.10	5	6439
11:08:36	35.35	35.36	35.34	-0.10	9	6434
11:08:36	35.35	35.36	35.35	-0.09	1	6425
11:08:18	35.34	35.35	35.35	-0.09	3	6424
11:08:12	35.34	35.35	35.35	-0.09	2	6421
11:08:02	35.34	35.35	35.35	-0.09	1	6419
11:07:25	35.34	35.35	35.34	-0.10	10	6418
11:07:19	35.34	35.35	35.34	-0.10	3	6408
11:06:15	35.34	35.35	35.34	-0.10	10	6405
11:05:20	35.34	35.35	35.35	-0.09	3	6395
11:05:05	35.34	35.35	35.34	-0.10	10	6392
11:05:02	35.34	35.35	35.35	-0.09	1	6382
11:04:25	35.34	35.35	35.35	-0.09	1	6381
11:03:55	35.34	35.35	35.33	-0.11	6	6380
11:03:55	35.34	35.35	35.34	-0.10	4	6374
11:02:56	35.34	35.36	35.34	-0.10	2	6370
11:02:45	35.34	35.36	35.34	-0.10	10	6368
11:02:33	35.34	35.35	35.34	-0.10	4	6358
11:01:35	35.34	35.35	35.34	-0.10	10	6354
11:01:25	35.34	35.36	35.36	-0.08	1	6344
11:00:30	35.34	35.36	35.36	-0.08	1	6343
11:00:25	35.35	35.36	35.34	-0.10	1	6342
11:00:25	35.35	35.36	35.35	-0.09	9	6341
11:00:16	35.35	35.36	35.35	-0.09	36	6332
11:00:09	35.35	35.36	35.35	-0.09	1	6296
10:59:48	35.34	35.36	35.34	-0.10	36	6295
10:59:46	35.34	35.35	35.35	-0.09	38	6259
10:59:16	35.34	35.35	35.34	-0.10	10	6221
10:58:59	35.34	35.35	35.34	-0.10	1	6211
10:58:06	35.34	35.35	35.34	-0.10	10	6210
10:57:31	35.34	35.35	35.35	-0.09	1	6200
10:57:31	35.34	35.35	35.35	-0.09	1	6199
10:56:58	35.33	35.34	35.34	-0.10	5	6198
10:56:56	35.33	35.34	35.33	-0.11	10	6193
10:55:46	35.35	35.36	35.34	-0.10	7	6183
10:55:46	35.35	35.36	35.35	-0.09	3	6176
10:54:54	35.33	35.36	35.36	-0.08	3	6173
10:54:49	35.34	35.36	35.34	-0.10	32	6170
10:54:36	35.34	35.36	35.34	-0.10	10	6138
10:53:34	35.34	35.36	35.34	-0.10	14	6128
10:53:26	35.35	35.36	35.34	-0.10	6	6114
10:53:26	35.35	35.36	35.35	-0.09	4	6108
10:53:20	35.34	35.35	35.35	-0.09	1	6104
10:52:55	35.34	35.35	35.35	-0.09	1	6103
10:52:16	35.34	35.35	35.34	-0.10	10	6102
10:51:05	35.34	35.35	35.34	-0.10	10	6092
10:50:19	35.34	35.35	35.34	-0.10	10	6082
10:50:13	35.34	35.35	35.34	-0.10	5	6072
10:49:56	35.34	35.35	35.34	-0.10	10	6067
10:49:29	35.33	35.34	35.34	-0.10	4	6057
10:48:45	35.32	35.34	35.32	-0.12	10	6053
10:47:52	35.32	35.33	35.33	-0.11	15	6043
10:47:35	35.32	35.33	35.32	-0.12	10	6028
10:46:25	35.32	35.33	35.32	-0.12	10	6018
10:46:06	35.32	35.33	35.33	-0.11	3	6008
10:45:23	35.32	35.33	35.32	-0.12	10	6005
10:45:15	35.32	35.33	35.32	-0.12	10	5995
10:45:14	35.32	35.33	35.32	-0.12	1	5985
10:44:57	35.32	35.33	35.32	-0.12	3	5984
10:44:08	35.32	35.33	35.33	-0.11	1	5981
10:44:05	35.32	35.33	35.32	-0.12	10	5980
10:43:39	35.32	35.33	35.32	-0.12	2	5970
10:43:27	35.32	35.33	35.33	-0.11	1	5968
10:43:04	35.32	35.33	35.32	-0.12	2	5967
10:43:03	35.31	35.32	35.32	-0.12	34	5965
10:42:55	35.31	35.32	35.31	-0.13	10	5931
10:42:30	35.30	35.31	35.31	-0.13	9	5921
10:41:53	35.30	35.31	35.30	-0.14	1	5912
10:41:45	35.30	35.31	35.30	-0.14	10	5911
10:41:18	35.30	35.31	35.30	-0.14	7	5901
10:40:35	35.30	35.31	35.30	-0.14	10	5894
10:39:53	35.30	35.31	35.30	-0.14	6	5884
10:39:42	35.30	35.31	35.30	-0.14	2	5878
10:39:25	35.30	35.31	35.30	-0.14	10	5876
10:39:22	35.30	35.31	35.30	-0.14	2	5866
10:38:24	35.29	35.30	35.30	-0.14	9	5864
10:38:15	35.29	35.30	35.29	-0.15	10	5855
10:37:06	35.29	35.31	35.29	-0.15	10	5845
10:36:51	35.30	35.31	35.30	-0.14	1	5835
10:36:35	35.29	35.30	35.30	-0.14	22	5834
10:36:21	35.29	35.30	35.29	-0.15	53	5812
10:36:18	35.29	35.30	35.30	-0.14	30	5759
10:35:56	35.29	35.30	35.29	-0.15	10	5729
10:35:24	35.29	35.30	35.29	-0.15	2	5719
10:34:46	35.29	35.30	35.29	-0.15	10	5717
10:33:36	35.28	35.30	35.28	-0.16	10	5707
10:32:55	35.28	35.30	35.28	-0.16	10	5697
10:32:26	35.29	35.30	35.28	-0.16	9	5687
10:32:26	35.29	35.30	35.29	-0.15	1	5678
10:31:16	35.28	35.30	35.28	-0.16	10	5677
10:30:37	35.28	35.30	35.28	-0.16	6	5667
10:30:29	35.28	35.30	35.30	-0.14	1	5661
10:30:06	35.28	35.30	35.28	-0.16	10	5660
10:29:56	35.28	35.30	35.28	-0.16	10	5650
10:29:31	35.28	35.30	35.28	-0.16	10	5640
10:29:27	35.28	35.30	35.28	-0.16	1	5630
10:28:55	35.28	35.30	35.28	-0.16	10	5629
10:28:47	35.28	35.30	35.28	-0.16	5	5619
10:28:23	35.28	35.30	35.28	-0.16	1	5614
10:28:15	35.28	35.30	35.28	-0.16	2	5613
10:27:45	35.28	35.30	35.27	-0.17	8	5611
10:27:45	35.28	35.30	35.28	-0.16	2	5603
10:27:30	35.28	35.30	35.30	-0.14	3	5601
10:27:18	35.27	35.30	35.27	-0.17	8	5598
10:27:13	35.27	35.28	35.28	-0.16	1	5590
10:27:07	35.27	35.28	35.28	-0.16	4	5589
10:27:06	35.27	35.28	35.28	-0.16	2	5585
10:27:03	35.29	35.30	35.28	-0.16	17	5583
10:27:03	35.29	35.30	35.29	-0.15	1	5566
10:26:35	35.28	35.30	35.28	-0.16	10	5565
10:26:29	35.28	35.29	35.29	-0.15	5	5555
10:25:25	35.28	35.29	35.28	-0.16	10	5550
10:24:46	35.28	35.29	35.28	-0.16	1	5540
10:24:15	35.28	35.29	35.28	-0.16	10	5539
10:23:08	35.28	35.29	35.28	-0.16	2	5529
10:23:05	35.28	35.29	35.28	-0.16	10	5527
10:23:02	35.28	35.30	35.28	-0.16	2	5517
10:22:40	35.28	35.30	35.28	-0.16	1	5515
10:21:55	35.29	35.30	35.28	-0.16	8	5514
10:21:55	35.29	35.30	35.29	-0.15	2	5506
10:20:45	35.28	35.30	35.28	-0.16	10	5504
10:19:36	35.28	35.30	35.28	-0.16	10	5494
10:19:08	35.29	35.30	35.28	-0.16	9	5484
10:19:08	35.29	35.30	35.29	-0.15	1	5475
10:19:00	35.28	35.29	35.29	-0.15	9	5474
10:18:26	35.28	35.29	35.28	-0.16	10	5465
10:18:12	35.29	35.30	35.29	-0.15	1	5455
10:18:07	35.29	35.30	35.29	-0.15	5	5454
10:17:16	35.29	35.30	35.29	-0.15	10	5449
10:17:07	35.29	35.30	35.29	-0.15	10	5439
10:17:07	35.29	35.30	35.30	-0.14	3	5429
10:16:31	35.29	35.30	35.30	-0.14	3	5426
10:16:13	35.29	35.30	35.30	-0.14	5	5423
10:16:06	35.29	35.30	35.29	-0.15	10	5418
10:15:57	35.29	35.30	35.30	-0.14	1	5408
10:15:55	35.29	35.30	35.30	-0.14	5	5407
10:15:22	35.29	35.30	35.30	-0.14	3	5402
10:15:02	35.29	35.30	35.30	-0.14	1	5399
10:15:00	35.29	35.30	35.29	-0.15	1	5398
10:14:56	35.29	35.30	35.29	-0.15	10	5397
10:14:11	35.29	35.30	35.30	-0.14	3	5387
10:13:50	35.29	35.30	35.30	-0.14	5	5384
10:13:46	35.29	35.30	35.29	-0.15	10	5379
10:13:42	35.29	35.30	35.30	-0.14	1	5369
10:13:41	35.29	35.30	35.30	-0.14	3	5368
10:13:29	35.29	35.30	35.30	-0.14	2	5365
10:13:22	35.29	35.30	35.30	-0.14	5	5363
10:13:21	35.29	35.30	35.30	-0.14	2	5358
10:13:07	35.29	35.30	35.30	-0.14	1	5356
10:12:53	35.29	35.30	35.30	-0.14	5	5355
10:12:43	35.29	35.30	35.30	-0.14	1	5350
10:12:39	35.29	35.30	35.30	-0.14	14	5349
10:12:36	35.29	35.30	35.29	-0.15	10	5335
10:12:32	35.28	35.29	35.29	-0.15	154	5325
10:12:28	35.28	35.29	35.28	-0.16	1	5171
10:11:26	35.28	35.29	35.28	-0.16	10	5170
10:11:20	35.28	35.29	35.29	-0.15	1	5160
10:10:48	35.28	35.29	35.28	-0.16	1	5159
10:10:47	35.28	35.29	35.28	-0.16	40	5158
10:10:16	35.28	35.29	35.28	-0.16	10	5118
10:10:13	35.28	35.29	35.28	-0.16	7	5108
10:09:06	35.28	35.29	35.27	-0.17	4	5101
10:09:06	35.28	35.29	35.28	-0.16	6	5097
10:07:56	35.28	35.29	35.28	-0.16	10	5091
10:07:47	35.28	35.29	35.28	-0.16	3	5081
10:07:41	35.28	35.29	35.28	-0.16	2	5078
10:07:20	35.28	35.29	35.28	-0.16	10	5076
10:07:18	35.28	35.29	35.28	-0.16	10	5066
10:06:47	35.27	35.28	35.28	-0.16	131	5056
10:06:46	35.27	35.28	35.27	-0.17	10	4925
10:06:34	35.27	35.28	35.27	-0.17	1	4915
10:06:06	35.27	35.28	35.27	-0.17	2	4914
10:05:35	35.27	35.28	35.27	-0.17	10	4912
10:04:25	35.27	35.28	35.27	-0.17	10	4902
10:04:06	35.27	35.28	35.28	-0.16	1	4892
10:03:19	35.27	35.28	35.27	-0.17	4	4891
10:03:15	35.27	35.28	35.27	-0.17	10	4887
10:03:09	35.27	35.28	35.28	-0.16	2	4877
10:02:38	35.27	35.28	35.28	-0.16	2	4875
10:02:34	35.27	35.28	35.28	-0.16	1	4873
10:02:05	35.27	35.28	35.27	-0.17	10	4872
10:01:54	35.27	35.28	35.27	-0.17	3	4862
10:00:55	35.27	35.28	35.27	-0.17	10	4859
10:00:49	35.27	35.28	35.28	-0.16	1	4849
10:00:48	35.27	35.28	35.28	-0.16	3	4848
10:00:28	35.27	35.28	35.28	-0.16	1	4845
10:00:23	35.27	35.28	35.27	-0.17	4	4844
10:00:12	35.27	35.28	35.27	-0.17	4	4840
09:59:45	35.27	35.28	35.27	-0.17	10	4836
09:58:35	35.26	35.28	35.26	-0.18	10	4826
09:57:25	35.27	35.28	35.26	-0.18	6	4816
09:57:25	35.27	35.28	35.27	-0.17	4	4810
09:57:20	35.27	35.28	35.27	-0.17	300	4806
09:57:14	35.27	35.28	35.27	-0.17	300	4506
09:57:06	35.27	35.28	35.27	-0.17	5	4206
09:56:35	35.26	35.27	35.27	-0.17	29	4201
09:56:15	35.26	35.27	35.26	-0.18	10	4172
09:55:34	35.26	35.27	35.26	-0.18	1	4162
09:55:05	35.26	35.27	35.26	-0.18	10	4161
09:54:45	35.26	35.27	35.27	-0.17	1	4151
09:54:40	35.26	35.27	35.27	-0.17	20	4150
09:54:18	35.26	35.27	35.26	-0.18	5	4130
09:53:55	35.26	35.27	35.26	-0.18	10	4125
09:53:38	35.26	35.27	35.27	-0.17	2	4115
09:53:28	35.27	35.28	35.27	-0.17	52	4113
09:53:17	35.27	35.28	35.27	-0.17	1	4061
09:52:45	35.27	35.28	35.27	-0.17	10	4060
09:51:52	35.27	35.28	35.27	-0.17	2	4050
09:51:36	35.27	35.29	35.27	-0.17	10	4048
09:51:32	35.28	35.29	35.28	-0.16	1	4038
09:50:26	35.27	35.29	35.27	-0.17	10	4037
09:50:18	35.28	35.29	35.28	-0.16	2	4027
09:50:18	35.28	35.29	35.28	-0.16	100	4025
09:49:24	35.27	35.28	35.28	-0.16	199	3925
09:49:16	35.27	35.28	35.27	-0.17	10	3726
09:48:55	35.27	35.28	35.28	-0.16	5	3716
09:48:35	35.27	35.28	35.28	-0.16	2	3711
09:48:33	35.27	35.28	35.28	-0.16	1	3709
09:48:26	35.27	35.28	35.28	-0.16	10	3708
09:48:26	35.27	35.28	35.28	-0.16	20	3698
09:48:26	35.27	35.28	35.28	-0.16	25	3678
09:48:26	35.27	35.28	35.28	-0.16	30	3653
09:48:26	35.27	35.28	35.28	-0.16	46	3623
09:48:06	35.27	35.28	35.27	-0.17	10	3577
09:47:58	35.27	35.28	35.27	-0.17	10	3567
09:47:43	35.27	35.28	35.28	-0.16	35	3557
09:47:31	35.27	35.28	35.28	-0.16	1	3522
09:47:20	35.27	35.28	35.27	-0.17	5	3521
09:46:56	35.27	35.28	35.27	-0.17	10	3516
09:46:48	35.27	35.28	35.28	-0.16	1	3506
09:46:28	35.27	35.28	35.28	-0.16	1	3505
09:46:09	35.27	35.28	35.27	-0.17	1	3504
09:45:46	35.27	35.28	35.27	-0.17	10	3503
09:45:40	35.27	35.28	35.27	-0.17	5	3493
09:45:33	35.27	35.28	35.27	-0.17	1	3488
09:45:32	35.27	35.28	35.28	-0.16	140	3487
09:45:23	35.27	35.28	35.27	-0.17	1	3347
09:44:36	35.27	35.28	35.27	-0.17	10	3346
09:43:53	35.27	35.28	35.27	-0.17	2	3336
09:43:38	35.27	35.28	35.28	-0.16	2	3334
09:43:36	35.27	35.28	35.28	-0.16	2	3332
09:43:26	35.27	35.28	35.27	-0.17	10	3330
09:42:44	35.27	35.28	35.27	-0.17	90	3320
09:42:28	35.27	35.28	35.27	-0.17	1	3230
09:42:16	35.27	35.28	35.27	-0.17	10	3229
09:42:08	35.26	35.27	35.27	-0.17	19	3219
09:42:08	35.27	35.28	35.27	-0.17	181	3200
09:42:01	35.27	35.28	35.28	-0.16	2	3019
09:41:30	35.27	35.28	35.27	-0.17	2	3017
09:41:12	35.26	35.27	35.27	-0.17	75	3015
09:41:06	35.26	35.27	35.26	-0.18	10	2940
09:41:00	35.26	35.27	35.27	-0.17	1	2930
09:40:42	35.26	35.27	35.26	-0.18	10	2929
09:40:16	35.26	35.27	35.26	-0.18	1	2919
09:40:15	35.26	35.27	35.27	-0.17	34	2918
09:40:08	35.26	35.27	35.26	-0.18	5	2884
09:39:56	35.26	35.27	35.27	-0.17	1	2879
09:39:55	35.26	35.27	35.26	-0.18	10	2878
09:39:14	35.27	35.28	35.27	-0.17	1	2868
09:39:13	35.27	35.28	35.27	-0.17	5	2867
09:38:52	35.27	35.28	35.27	-0.17	40	2862
09:38:46	35.27	35.28	35.27	-0.17	10	2822
09:38:44	35.27	35.28	35.27	-0.17	23	2812
09:38:37	35.27	35.28	35.27	-0.17	300	2789
09:38:22	35.27	35.28	35.27	-0.17	15	2489
09:38:13	35.27	35.28	35.27	-0.17	10	2474
09:38:07	35.27	35.28	35.27	-0.17	1	2464
09:38:00	35.27	35.28	35.27	-0.17	2	2463
09:37:48	35.27	35.28	35.27	-0.17	1	2461
09:37:35	35.27	35.28	35.27	-0.17	10	2460
09:37:31	35.27	35.28	35.27	-0.17	1	2450
09:36:25	35.27	35.28	35.27	-0.17	10	2449
09:36:14	35.27	35.28	35.27	-0.17	1	2439
09:35:23	35.27	35.28	35.27	-0.17	30	2438
09:35:15	35.27	35.28	35.27	-0.17	10	2408
09:34:57	35.27	35.28	35.27	-0.17	1	2398
09:34:47	35.27	35.29	35.27	-0.17	18	2397
09:34:47	35.27	35.28	35.28	-0.16	1	2379
09:34:47	35.27	35.28	35.28	-0.16	11	2378
09:34:47	35.27	35.28	35.28	-0.16	28	2367
09:34:47	35.27	35.28	35.28	-0.16	26	2339
09:34:47	35.27	35.28	35.28	-0.16	26	2313
09:34:47	35.27	35.28	35.28	-0.16	14	2287
09:34:31	35.27	35.28	35.27	-0.17	300	2273
09:34:25	35.27	35.28	35.27	-0.17	10	1973
09:34:05	35.27	35.28	35.27	-0.17	10	1963
09:33:56	35.27	35.28	35.27	-0.17	4	1953
09:33:36	35.27	35.28	35.27	-0.17	1	1949
09:33:33	35.27	35.28	35.27	-0.17	30	1948
09:33:26	35.27	35.28	35.27	-0.17	1	1918
09:33:00	35.27	35.28	35.27	-0.17	10	1917
09:32:56	35.27	35.28	35.27	-0.17	10	1907
09:32:50	35.27	35.28	35.28	-0.16	1	1897
09:32:44	35.27	35.28	35.27	-0.17	30	1896
09:31:46	35.28	35.29	35.27	-0.17	6	1866
09:31:46	35.28	35.29	35.28	-0.16	4	1860
09:31:41	35.28	35.29	35.28	-0.16	10	1856
09:31:36	35.28	35.29	35.28	-0.16	5	1846
09:31:30	35.28	35.29	35.28	-0.16	1	1841
09:30:57	35.28	35.29	35.28	-0.16	16	1840
09:30:44	35.28	35.29	35.28	-0.16	5	1824
09:30:35	35.28	35.29	35.28	-0.16	10	1819
09:30:26	35.28	35.29	35.29	-0.15	1	1809
09:30:13	35.28	35.29	35.29	-0.15	1	1808
09:30:13	35.28	35.29	35.29	-0.15	10	1807
09:30:00	35.28	35.29	35.29	-0.15	1	1797
09:30:00	35.28	35.29	35.28	-0.16	1	1796
09:29:38	35.28	35.29	35.28	-0.16	10	1795
09:29:27	35.28	35.29	35.28	-0.16	10	1785
09:29:25	35.28	35.29	35.28	-0.16	10	1775
09:29:13	35.28	35.29	35.29	-0.15	2	1765
09:28:54	35.28	35.29	35.28	-0.16	10	1763
09:28:46	35.28	35.29	35.28	-0.16	6	1753
09:28:40	35.28	35.29	35.28	-0.16	1	1747
09:28:15	35.29	35.30	35.28	-0.16	8	1746
09:28:15	35.29	35.30	35.29	-0.15	2	1738
09:27:18	35.29	35.30	35.29	-0.15	1	1736
09:27:05	35.28	35.30	35.28	-0.16	10	1735
09:26:49	35.28	35.29	35.29	-0.15	1	1725
09:26:13	35.29	35.30	35.29	-0.15	1	1724
09:25:55	35.28	35.30	35.28	-0.16	10	1723
09:25:49	35.29	35.30	35.29	-0.15	5	1713
09:25:17	35.29	35.30	35.30	-0.14	1	1708
09:25:12	35.29	35.30	35.29	-0.15	3	1707
09:24:46	35.29	35.30	35.30	-0.14	1	1704
09:24:46	35.29	35.30	35.29	-0.15	10	1703
09:22:46	35.29	35.30	35.29	-0.15	5	1693
09:22:46	35.29	35.30	35.29	-0.15	1	1688
09:22:43	35.29	35.30	35.29	-0.15	1	1687
09:22:36	35.29	35.30	35.29	-0.15	28	1686
09:22:33	35.29	35.30	35.29	-0.15	1	1658
09:22:26	35.29	35.30	35.29	-0.15	10	1657
09:22:11	35.29	35.30	35.30	-0.14	1	1647
09:22:02	35.29	35.30	35.29	-0.15	1	1646
09:22:01	35.29	35.30	35.29	-0.15	3	1645
09:21:34	35.29	35.30	35.29	-0.15	8	1642
09:21:20	35.29	35.30	35.29	-0.15	20	1634
09:21:17	35.29	35.30	35.29	-0.15	100	1614
09:21:16	35.29	35.30	35.29	-0.15	10	1514
09:21:01	35.29	35.30	35.29	-0.15	11	1504
09:20:53	35.29	35.30	35.30	-0.14	1	1493
09:20:12	35.29	35.30	35.29	-0.15	4	1492
09:20:06	35.29	35.30	35.29	-0.15	10	1488
09:19:11	35.28	35.29	35.29	-0.15	1	1478
09:19:05	35.28	35.29	35.28	-0.16	6	1477
09:18:56	35.28	35.29	35.28	-0.16	2	1471
09:18:56	35.28	35.29	35.28	-0.16	10	1469
09:18:31	35.28	35.29	35.28	-0.16	2	1459
09:18:19	35.28	35.29	35.28	-0.16	2	1457
09:18:00	35.28	35.29	35.28	-0.16	10	1455
09:17:46	35.28	35.29	35.28	-0.16	10	1445
09:17:38	35.28	35.29	35.29	-0.15	1	1435
09:17:19	35.28	35.29	35.28	-0.16	150	1434
09:17:18	35.28	35.29	35.29	-0.15	50	1284
09:17:14	35.28	35.29	35.28	-0.16	2	1234
09:17:12	35.28	35.29	35.28	-0.16	9	1232
09:17:06	35.28	35.29	35.28	-0.16	5	1223
09:17:04	35.28	35.29	35.28	-0.16	7	1218
09:16:35	35.28	35.29	35.28	-0.16	10	1211
09:16:22	35.28	35.29	35.28	-0.16	10	1201
09:16:18	35.28	35.29	35.28	-0.16	3	1191
09:16:05	35.28	35.29	35.28	-0.16	1	1188
09:16:03	35.28	35.29	35.28	-0.16	20	1187
09:15:46	35.28	35.29	35.28	-0.16	1	1167
09:14:59	35.28	35.29	35.29	-0.15	1	1166
09:14:47	35.28	35.29	35.29	-0.15	1	1165
09:14:25	35.28	35.29	35.29	-0.15	1	1164
09:14:16	35.28	35.29	35.28	-0.16	10	1163
09:14:10	35.28	35.29	35.28	-0.16	1	1153
09:13:48	35.28	35.29	35.28	-0.16	127	1152
09:13:37	35.28	35.29	35.29	-0.15	1	1025
09:13:32	35.28	35.29	35.28	-0.16	1	1024
09:13:23	35.28	35.29	35.28	-0.16	1	1023
09:13:22	35.28	35.29	35.29	-0.15	3	1022
09:13:05	35.28	35.29	35.28	-0.16	10	1019
09:12:20	35.28	35.29	35.29	-0.15	1	1009
09:12:15	35.28	35.29	35.29	-0.15	1	1008
09:12:12	35.28	35.29	35.29	-0.15	130	1007
09:12:02	35.29	35.30	35.29	-0.15	10	877
09:11:55	35.29	35.30	35.29	-0.15	10	867
09:11:09	35.29	35.30	35.29	-0.15	2	857
09:11:02	35.29	35.30	35.29	-0.15	8	855
09:10:45	35.29	35.30	35.29	-0.15	10	847
09:10:35	35.29	35.30	35.30	-0.14	1	837
09:10:31	35.29	35.30	35.29	-0.15	5	836
09:09:50	35.28	35.29	35.29	-0.15	1	831
09:09:50	35.28	35.29	35.29	-0.15	1	830
09:09:43	35.28	35.29	35.29	-0.15	1	829
09:09:38	35.28	35.29	35.29	-0.15	6	828
09:09:38	35.28	35.29	35.28	-0.16	2	822
09:09:37	35.28	35.29	35.29	-0.15	2	820
09:09:36	35.28	35.29	35.28	-0.16	10	818
09:09:34	35.28	35.29	35.28	-0.16	3	808
09:09:25	35.28	35.29	35.28	-0.16	1	805
09:09:13	35.28	35.29	35.28	-0.16	1	804
09:08:09	35.28	35.29	35.29	-0.15	1	803
09:08:03	35.28	35.29	35.29	-0.15	1	802
09:08:02	35.29	35.30	35.29	-0.15	29	801
09:07:15	35.29	35.30	35.29	-0.15	10	772
09:06:21	35.28	35.29	35.29	-0.15	23	762
09:06:19	35.28	35.29	35.29	-0.15	4	739
09:06:15	35.28	35.29	35.28	-0.16	6	735
09:06:15	35.28	35.29	35.29	-0.15	1	729
09:06:13	35.28	35.29	35.29	-0.15	5	728
09:06:07	35.28	35.29	35.29	-0.15	3	723
09:06:05	35.28	35.29	35.28	-0.16	10	720
09:05:54	35.28	35.29	35.29	-0.15	2	710
09:05:54	35.28	35.29	35.28	-0.16	1	708
09:05:52	35.28	35.29	35.28	-0.16	5	707
09:04:56	35.28	35.29	35.28	-0.16	10	702
09:04:25	35.28	35.29	35.28	-0.16	1	692
09:04:24	35.28	35.29	35.29	-0.15	1	691
09:04:21	35.28	35.29	35.28	-0.16	5	690
09:03:33	35.28	35.29	35.28	-0.16	30	685
09:03:28	35.28	35.29	35.28	-0.16	10	655
09:03:23	35.28	35.29	35.28	-0.16	2	645
09:03:21	35.28	35.29	35.29	-0.15	2	643
09:03:19	35.28	35.29	35.29	-0.15	3	641
09:03:14	35.28	35.29	35.28	-0.16	10	638
09:03:09	35.28	35.29	35.29	-0.15	10	628
09:02:46	35.28	35.29	35.29	-0.15	10	618
09:02:38	35.28	35.29	35.29	-0.15	1	608
09:02:36	35.28	35.29	35.28	-0.16	10	607
09:02:35	35.28	35.29	35.28	-0.16	1	597
09:02:31	35.28	35.29	35.28	-0.16	15	596
09:02:10	35.29	35.30	35.29	-0.15	1	581
09:02:09	35.29	35.30	35.30	-0.14	1	580
09:01:52	35.28	35.29	35.29	-0.15	2	579
09:01:51	35.29	35.32	35.29	-0.15	1	577
09:01:39	35.29	35.32	35.29	-0.15	5	576
09:01:26	35.29	35.32	35.29	-0.15	10	571
09:00:16	35.29	35.33	35.28	-0.16	6	561
09:00:16	35.29	35.33	35.29	-0.15	4	555
09:00:05	35.29	35.30	35.30	-0.14	9	551
09:00:05	35.29	35.30	35.30	-0.14	3	542
09:00:04	35.29	35.30	35.30	-0.14	30	539
09:00:04	--	--	35.30	-0.14	102	509

　

其他人也逛...

MyCard 10000點虛擬點數卡

PChome 購物儲值100,000元

MyCard 5000點虛擬點數卡

MyCard 3000點虛擬點數卡

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

PChome 購物儲值6,000元

MyCard 2000點虛擬點數卡

App Store Card $ 3000 - 數位序號

雅詩蘭黛特潤超導全方位修護露100ml

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

麥當勞大麥克好禮即享券

GARMIN Forerunner 970 GPS全方位鐵人運動錶

Apple iPhone 17 Pro Max (256G)

Apple iPhone 17 Pro Max (512G)

Apple iPhone 17 Pro Max (256G)

車美仕今年擴增大型商用車品深...

聯電ADR20日上漲1.48美元漲幅15...

台積電鴻海國巨南亞科南亞力積電晶豪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 TPU概念股 PCB概念股股市新聞 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

‧新台幣午盤貶5.2分暫收31.66元
‧【台股盤中】美股重挫拖累台股...
‧安國估2026年營收有望倍增挖礦...

加密貨幣

比特幣BTC	89267.73	-3,285.87	-3.55%
以太幣ETH	2966.90	-219.72	-6.90%
瑞波幣XRP	1.90	-0.09	-4.35%
比特幣現金BCH	593.01	9.19	1.57%
萊特幣LTC	68.48	-2.24	-3.17%
卡達幣ADA	0.357259	-0.01	-3.48%
波場幣TRX	0.296202	-0.02	-4.98%
恆星幣XLM	0.212154	0.00	-1.56%

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。