最新台泥投資性不動產價值124億元聚焦北竹高土地活化熱門[公告] 永豐金:永豐金控代子公司永豐銀行公告董事會決議申請發行次順位金融債券上限新臺幣85億元(或等值外幣)

更新報價

國泰費城半導體 (00830) ETF 上市

45.50 ▲+0.80 +1.79% 3.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.80	7,560	45.49	8	45.50	19	45.45	45.52	45.27	44.70

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	45.49	45.50	45.50	+0.80	2	7560
13:30:00	45.49	45.50	45.50	+0.80	82	7558
13:24:57	45.49	45.51	45.51	+0.81	1	7476
13:24:55	45.50	45.51	45.50	+0.80	10	7475
13:24:49	45.50	45.51	45.51	+0.81	1	7465
13:24:33	45.50	45.51	45.51	+0.81	2	7464
13:24:32	45.50	45.51	45.51	+0.81	1	7462
13:24:32	45.50	45.51	45.51	+0.81	1	7461
13:24:18	45.50	45.51	45.50	+0.80	1	7460
13:24:18	45.50	45.51	45.51	+0.81	1	7459
13:24:12	45.50	45.51	45.51	+0.81	1	7458
13:23:34	45.50	45.51	45.51	+0.81	1	7457
13:23:29	45.50	45.51	45.51	+0.81	5	7456
13:23:29	45.50	45.51	45.51	+0.81	4	7451
13:22:09	45.50	45.51	45.51	+0.81	2	7447
13:21:11	45.50	45.51	45.50	+0.80	1	7445
13:21:08	45.50	45.51	45.50	+0.80	1	7444
13:20:54	45.50	45.51	45.50	+0.80	1	7443
13:20:34	45.49	45.50	45.50	+0.80	1	7442
13:20:19	45.49	45.50	45.49	+0.79	1	7441
13:19:44	45.49	45.50	45.49	+0.79	1	7440
13:19:44	45.48	45.49	45.49	+0.79	4	7439
13:19:32	45.48	45.49	45.49	+0.79	1	7435
13:19:16	45.48	45.49	45.49	+0.79	10	7434
13:19:11	45.48	45.49	45.49	+0.79	1	7424
13:19:06	45.48	45.49	45.49	+0.79	2	7423
13:18:32	45.48	45.49	45.49	+0.79	30	7421
13:17:49	45.48	45.49	45.49	+0.79	1	7391
13:17:40	45.48	45.49	45.49	+0.79	5	7390
13:17:39	45.49	45.51	45.49	+0.79	2	7385
13:17:38	45.50	45.51	45.50	+0.80	39	7383
13:17:10	45.50	45.51	45.50	+0.80	8	7344
13:16:46	45.50	45.51	45.50	+0.80	1	7336
13:16:40	45.50	45.51	45.50	+0.80	100	7335
13:16:39	45.50	45.51	45.50	+0.80	30	7235
13:16:27	45.50	45.51	45.50	+0.80	1	7205
13:16:07	45.50	45.51	45.50	+0.80	50	7204
13:16:07	45.50	45.51	45.50	+0.80	50	7154
13:16:04	45.50	45.51	45.51	+0.81	5	7104
13:16:03	45.50	45.51	45.50	+0.80	50	7099
13:15:44	45.50	45.51	45.51	+0.81	2	7049
13:15:33	45.50	45.51	45.51	+0.81	1	7047
13:14:31	45.50	45.51	45.50	+0.80	3	7046
13:13:45	45.50	45.51	45.51	+0.81	1	7043
13:13:14	45.50	45.51	45.51	+0.81	1	7042
13:12:50	45.51	45.52	45.51	+0.81	5	7041
13:12:50	45.51	45.52	45.51	+0.81	15	7036
13:12:50	45.51	45.52	45.51	+0.81	1	7021
13:12:50	45.51	45.52	45.51	+0.81	15	7020
13:12:49	45.51	45.52	45.51	+0.81	15	7005
13:12:49	45.51	45.52	45.51	+0.81	15	6990
13:12:16	45.51	45.52	45.52	+0.82	1	6975
13:11:46	45.50	45.51	45.51	+0.81	14	6974
13:11:32	45.50	45.51	45.51	+0.81	1	6960
13:11:30	45.50	45.51	45.51	+0.81	5	6959
13:11:11	45.50	45.51	45.50	+0.80	1	6954
13:11:07	45.50	45.51	45.51	+0.81	1	6953
13:10:50	45.50	45.51	45.51	+0.81	39	6952
13:10:29	45.50	45.51	45.51	+0.81	1	6913
13:09:26	45.50	45.51	45.50	+0.80	2	6912
13:08:34	45.50	45.51	45.50	+0.80	2	6910
13:08:27	45.50	45.51	45.51	+0.81	2	6908
13:08:00	45.50	45.51	45.51	+0.81	1	6906
13:07:22	45.50	45.51	45.50	+0.80	1	6905
13:07:00	45.49	45.50	45.50	+0.80	90	6904
13:06:31	45.49	45.50	45.49	+0.79	1	6814
13:06:23	45.49	45.50	45.49	+0.79	3	6813
13:05:47	45.49	45.50	45.49	+0.79	1	6810
13:05:37	45.49	45.50	45.49	+0.79	3	6809
13:05:29	45.49	45.50	45.49	+0.79	2	6806
13:05:09	45.49	45.50	45.49	+0.79	1	6804
13:05:02	45.49	45.50	45.49	+0.79	10	6803
13:04:17	45.49	45.50	45.49	+0.79	33	6793
13:04:15	45.49	45.50	45.50	+0.80	10	6760
13:03:57	45.48	45.49	45.49	+0.79	4	6750
13:03:44	45.48	45.49	45.49	+0.79	1	6746
13:02:17	45.50	45.51	45.50	+0.80	12	6745
13:02:16	45.50	45.51	45.50	+0.80	15	6733
13:02:16	45.50	45.51	45.50	+0.80	15	6718
13:02:16	45.50	45.51	45.50	+0.80	1	6703
13:02:16	45.50	45.51	45.50	+0.80	15	6702
13:02:16	45.50	45.51	45.50	+0.80	15	6687
13:02:16	45.50	45.51	45.50	+0.80	15	6672
13:02:10	45.50	45.51	45.51	+0.81	2	6657
13:02:02	45.50	45.51	45.51	+0.81	10	6655
12:59:50	45.50	45.51	45.50	+0.80	1	6645
12:59:35	45.50	45.51	45.51	+0.81	1	6644
12:59:00	45.50	45.51	45.50	+0.80	2	6643
12:58:52	45.50	45.51	45.51	+0.81	3	6641
12:58:10	45.50	45.51	45.51	+0.81	4	6638
12:56:56	45.50	45.51	45.50	+0.80	1	6634
12:55:43	45.50	45.51	45.51	+0.81	9	6633
12:55:30	45.50	45.51	45.50	+0.80	1	6624
12:55:07	45.50	45.51	45.50	+0.80	4	6623
12:54:52	45.50	45.51	45.50	+0.80	1	6619
12:54:27	45.50	45.51	45.50	+0.80	2	6618
12:53:56	45.50	45.51	45.51	+0.81	1	6616
12:52:48	45.50	45.51	45.50	+0.80	1	6615
12:52:12	45.50	45.51	45.50	+0.80	1	6614
12:51:20	45.50	45.51	45.51	+0.81	7	6613
12:51:10	45.50	45.51	45.51	+0.81	3	6606
12:51:08	45.50	45.51	45.50	+0.80	40	6603
12:51:02	45.50	45.51	45.51	+0.81	2	6563
12:50:45	45.50	45.51	45.50	+0.80	1	6561
12:50:32	45.50	45.51	45.51	+0.81	10	6560
12:49:54	45.50	45.51	45.50	+0.80	10	6550
12:49:32	45.50	45.51	45.50	+0.80	30	6540
12:48:41	45.50	45.51	45.50	+0.80	1	6510
12:47:57	45.48	45.49	45.50	+0.80	199	6509
12:47:57	45.48	45.49	45.49	+0.79	1	6310
12:47:02	45.49	45.50	45.49	+0.79	5	6309
12:46:37	45.49	45.50	45.49	+0.79	1	6304
12:46:11	45.49	45.50	45.50	+0.80	2	6303
12:45:59	45.49	45.50	45.50	+0.80	1	6301
12:45:57	45.49	45.50	45.50	+0.80	1	6300
12:45:52	45.49	45.50	45.50	+0.80	3	6299
12:45:12	45.49	45.50	45.50	+0.80	1	6296
12:44:58	45.48	45.49	45.49	+0.79	4	6295
12:44:58	45.49	45.50	45.49	+0.79	26	6291
12:44:58	45.48	45.49	45.49	+0.79	164	6265
12:44:50	45.48	45.49	45.49	+0.79	3	6101
12:44:34	45.48	45.49	45.48	+0.78	1	6098
12:44:30	45.48	45.49	45.49	+0.79	5	6097
12:44:26	45.48	45.49	45.49	+0.79	2	6092
12:44:24	45.48	45.49	45.48	+0.78	5	6090
12:44:19	45.48	45.49	45.48	+0.78	37	6085
12:43:40	45.48	45.49	45.48	+0.78	7	6048
12:43:21	45.48	45.49	45.49	+0.79	4	6041
12:42:55	45.48	45.49	45.49	+0.79	10	6037
12:42:45	45.48	45.49	45.48	+0.78	1	6027
12:42:30	45.48	45.49	45.48	+0.78	1	6026
12:42:26	45.48	45.49	45.49	+0.79	10	6025
12:41:55	45.48	45.49	45.49	+0.79	3	6015
12:41:48	45.47	45.48	45.48	+0.78	1	6012
12:40:52	45.47	45.49	45.47	+0.77	2	6011
12:40:36	45.47	45.48	45.48	+0.78	2	6009
12:40:26	45.47	45.48	45.47	+0.77	1	6007
12:40:25	45.46	45.47	45.47	+0.77	10	6006
12:39:57	45.46	45.47	45.46	+0.76	2	5996
12:38:22	45.46	45.47	45.46	+0.76	1	5994
12:37:28	45.45	45.46	45.46	+0.76	12	5993
12:37:17	45.44	45.45	45.45	+0.75	5	5981
12:36:19	45.44	45.45	45.44	+0.74	1	5976
12:36:13	45.43	45.44	45.44	+0.74	5	5975
12:35:28	45.43	45.44	45.44	+0.74	9	5970
12:35:28	45.43	45.44	45.44	+0.74	10	5961
12:35:27	45.43	45.44	45.44	+0.74	1	5951
12:34:15	45.43	45.44	45.43	+0.73	1	5950
12:32:54	45.43	45.44	45.43	+0.73	2	5949
12:32:48	45.43	45.44	45.44	+0.74	1	5947
12:32:47	45.43	45.44	45.44	+0.74	1	5946
12:32:11	45.43	45.44	45.43	+0.73	1	5945
12:32:11	45.43	45.44	45.44	+0.74	1	5944
12:30:18	45.43	45.44	45.43	+0.73	1	5943
12:30:08	45.43	45.44	45.43	+0.73	1	5942
12:30:01	45.43	45.44	45.44	+0.74	1	5941
12:29:56	45.42	45.43	45.43	+0.73	7	5940
12:29:56	45.42	45.43	45.43	+0.73	10	5933
12:29:37	45.42	45.43	45.43	+0.73	1	5923
12:29:30	45.42	45.43	45.43	+0.73	1	5922
12:29:16	45.42	45.43	45.43	+0.73	1	5921
12:28:29	45.42	45.43	45.42	+0.72	1	5920
12:28:24	45.42	45.43	45.43	+0.73	10	5919
12:28:15	45.42	45.43	45.43	+0.73	4	5909
12:28:04	45.42	45.43	45.42	+0.72	1	5905
12:27:39	45.42	45.43	45.42	+0.72	10	5904
12:27:39	45.42	45.43	45.42	+0.72	10	5894
12:27:17	45.42	45.43	45.42	+0.72	2	5884
12:26:26	45.42	45.43	45.43	+0.73	1	5882
12:26:00	45.42	45.43	45.42	+0.72	1	5881
12:25:56	45.42	45.43	45.43	+0.73	2	5880
12:25:17	45.42	45.43	45.43	+0.73	5	5878
12:25:13	45.42	45.43	45.42	+0.72	1	5873
12:25:09	45.42	45.43	45.42	+0.72	1	5872
12:24:41	45.42	45.43	45.42	+0.72	10	5871
12:24:15	45.41	45.42	45.42	+0.72	2	5861
12:22:52	45.41	45.43	45.41	+0.71	1	5859
12:22:51	45.41	45.42	45.42	+0.72	1	5858
12:22:14	45.41	45.42	45.42	+0.72	2	5857
12:19:49	45.40	45.43	45.40	+0.70	1	5855
12:19:25	45.40	45.41	45.41	+0.71	1	5854
12:19:11	45.40	45.41	45.41	+0.71	1	5853
12:18:13	45.42	45.43	45.42	+0.72	2	5852
12:17:45	45.42	45.43	45.42	+0.72	1	5850
12:17:45	45.42	45.43	45.43	+0.73	3	5849
12:17:25	45.42	45.43	45.43	+0.73	1	5846
12:16:53	45.40	45.41	45.42	+0.72	89	5845
12:16:53	45.40	45.41	45.41	+0.71	11	5756
12:16:14	45.40	45.41	45.41	+0.71	1	5745
12:16:12	45.40	45.41	45.40	+0.70	1	5744
12:15:52	45.40	45.41	45.41	+0.71	1	5743
12:15:42	45.40	45.41	45.40	+0.70	1	5742
12:15:36	45.40	45.41	45.41	+0.71	1	5741
12:14:03	45.40	45.41	45.40	+0.70	35	5740
12:13:38	45.40	45.41	45.40	+0.70	1	5705
12:13:10	45.41	45.42	45.41	+0.71	1	5704
12:11:34	45.40	45.41	45.40	+0.70	1	5703
12:11:13	45.39	45.40	45.40	+0.70	2	5702
12:10:43	45.38	45.39	45.39	+0.69	1	5700
12:10:39	45.38	45.39	45.39	+0.69	2	5699
12:10:39	45.38	45.39	45.38	+0.68	1	5697
12:10:32	45.38	45.39	45.38	+0.68	1	5696
12:10:19	45.38	45.39	45.38	+0.68	1	5695
12:10:14	45.38	45.39	45.38	+0.68	1	5694
12:10:11	45.38	45.39	45.38	+0.68	50	5693
12:10:10	45.38	45.39	45.38	+0.68	1	5643
12:10:06	45.38	45.39	45.38	+0.68	1	5642
12:09:51	45.38	45.39	45.38	+0.68	1	5641
12:09:51	45.38	45.39	45.39	+0.69	1	5640
12:09:30	45.38	45.39	45.38	+0.68	1	5639
12:09:24	45.38	45.39	45.39	+0.69	1	5638
12:08:27	45.39	45.40	45.39	+0.69	2	5637
12:08:21	45.38	45.39	45.39	+0.69	5	5635
12:08:20	45.38	45.39	45.38	+0.68	1	5630
12:07:57	45.38	45.39	45.38	+0.68	1	5629
12:07:53	45.38	45.39	45.38	+0.68	50	5628
12:07:14	45.38	45.39	45.39	+0.69	1	5578
12:07:01	45.39	45.40	45.39	+0.69	29	5577
12:06:49	45.39	45.40	45.40	+0.70	2	5548
12:06:24	45.39	45.40	45.40	+0.70	1	5546
12:05:55	45.40	45.42	45.40	+0.70	1	5545
12:05:23	45.39	45.43	45.39	+0.69	1	5544
12:05:11	45.39	45.40	45.42	+0.72	99	5543
12:05:11	45.39	45.40	45.40	+0.70	1	5444
12:05:02	45.39	45.40	45.40	+0.70	2	5443
12:04:08	45.39	45.40	45.40	+0.70	1	5441
12:03:44	45.40	45.41	45.40	+0.70	3	5440
12:03:40	45.40	45.41	45.40	+0.70	1	5437
12:01:13	45.39	45.40	45.40	+0.70	3	5436
12:00:36	45.38	45.39	45.39	+0.69	2	5433
11:59:55	45.38	45.39	45.39	+0.69	1	5431
11:59:32	45.38	45.39	45.39	+0.69	16	5430
11:59:16	45.39	45.40	45.39	+0.69	9	5414
11:58:54	45.39	45.40	45.40	+0.70	1	5405
11:57:39	45.40	45.41	45.40	+0.70	3	5404
11:57:08	45.40	45.41	45.40	+0.70	1	5401
11:57:08	45.41	45.42	45.41	+0.71	1	5400
11:56:43	45.41	45.42	45.41	+0.71	2	5399
11:55:03	45.41	45.42	45.41	+0.71	1	5397
11:54:09	45.40	45.41	45.41	+0.71	3	5396
11:53:57	45.39	45.42	45.39	+0.69	2	5393
11:53:55	45.39	45.41	45.41	+0.71	1	5391
11:53:22	45.39	45.40	45.41	+0.71	88	5390
11:53:22	45.39	45.40	45.40	+0.70	2	5302
11:53:18	45.39	45.40	45.39	+0.69	4	5300
11:53:13	45.39	45.40	45.39	+0.69	1	5296
11:52:18	45.39	45.40	45.39	+0.69	1	5295
11:52:04	45.39	45.40	45.39	+0.69	1	5294
11:51:51	45.39	45.40	45.40	+0.70	2	5293
11:51:32	45.39	45.41	45.39	+0.69	1	5291
11:51:11	45.38	45.40	45.38	+0.68	2	5290
11:50:57	45.38	45.40	45.38	+0.68	1	5288
11:50:51	45.38	45.40	45.40	+0.70	1	5287
11:50:31	45.38	45.39	45.38	+0.68	33	5286
11:50:02	45.38	45.39	45.38	+0.68	1	5253
11:49:48	45.38	45.40	45.38	+0.68	2	5252
11:48:53	45.38	45.40	45.38	+0.68	1	5250
11:48:52	45.38	45.40	45.38	+0.68	4	5249
11:48:47	45.38	45.40	45.38	+0.68	1	5245
11:48:25	45.38	45.40	45.38	+0.68	2	5244
11:47:09	45.35	45.38	45.38	+0.68	218	5242
11:47:09	45.35	45.37	45.37	+0.67	184	5024
11:47:09	45.35	45.36	45.36	+0.66	76	4840
11:47:09	45.35	45.36	45.36	+0.66	106	4764
11:47:02	45.35	45.36	45.35	+0.65	2	4658
11:46:50	45.35	45.36	45.35	+0.65	1	4656
11:46:45	45.33	45.35	45.35	+0.65	4	4655
11:46:33	45.33	45.35	45.35	+0.65	10	4651
11:46:31	45.32	45.34	45.34	+0.64	6	4641
11:45:38	45.31	45.35	45.31	+0.61	3	4635
11:43:09	45.28	45.29	45.28	+0.58	13	4632
11:42:54	45.28	45.29	45.29	+0.59	6	4619
11:42:40	45.27	45.28	45.28	+0.58	9	4613
11:42:29	45.28	45.29	45.28	+0.58	3	4604
11:42:05	45.27	45.29	45.27	+0.57	1	4601
11:42:04	45.28	45.29	45.28	+0.58	2	4600
11:42:04	45.29	45.32	45.29	+0.59	2	4598
11:41:46	45.30	45.32	45.30	+0.60	1	4596
11:41:34	45.30	45.32	45.30	+0.60	1	4595
11:41:19	45.30	45.33	45.30	+0.60	35	4594
11:41:17	45.31	45.33	45.31	+0.61	20	4559
11:41:06	45.32	45.35	45.32	+0.62	8	4539
11:41:06	45.33	45.35	45.33	+0.63	7	4531
11:40:46	45.33	45.35	45.33	+0.63	1	4524
11:40:22	45.34	45.37	45.34	+0.64	50	4523
11:40:20	45.35	45.37	45.35	+0.65	13	4473
11:40:15	45.36	45.37	45.36	+0.66	2	4460
11:40:12	45.37	45.38	45.37	+0.67	29	4458
11:40:12	45.38	45.39	45.38	+0.68	36	4429
11:40:08	45.39	45.40	45.39	+0.69	5	4393
11:40:08	45.39	45.40	45.39	+0.69	8	4388
11:40:07	45.39	45.40	45.39	+0.69	2	4380
11:39:51	45.40	45.41	45.40	+0.70	37	4378
11:39:51	45.40	45.41	45.40	+0.70	50	4341
11:39:24	45.41	45.42	45.41	+0.71	149	4291
11:39:23	45.41	45.42	45.42	+0.72	1	4142
11:39:17	45.41	45.42	45.41	+0.71	150	4141
11:39:14	45.41	45.42	45.41	+0.71	82	3991
11:39:12	45.42	45.43	45.41	+0.71	37	3909
11:39:12	45.42	45.43	45.42	+0.72	13	3872
11:38:44	45.42	45.43	45.42	+0.72	2	3859
11:38:38	45.43	45.44	45.43	+0.73	6	3857
11:38:35	45.43	45.44	45.43	+0.73	1	3851
11:37:34	45.43	45.44	45.44	+0.74	1	3850
11:37:28	45.43	45.44	45.43	+0.73	1	3849
11:37:21	45.43	45.44	45.43	+0.73	2	3848
11:36:49	45.44	45.45	45.44	+0.74	4	3846
11:36:08	45.44	45.45	45.45	+0.75	1	3842
11:34:35	45.44	45.46	45.44	+0.74	2	3841
11:34:29	45.45	45.46	45.45	+0.75	37	3839
11:34:28	45.45	45.46	45.45	+0.75	5	3802
11:34:27	45.45	45.46	45.45	+0.75	1	3797
11:34:21	45.45	45.46	45.45	+0.75	2	3796
11:34:08	45.45	45.46	45.45	+0.75	1	3794
11:33:59	45.45	45.47	45.45	+0.75	1	3793
11:33:48	45.46	45.47	45.46	+0.76	121	3792
11:33:28	45.46	45.47	45.47	+0.77	5	3671
11:33:12	45.46	45.47	45.46	+0.76	2	3666
11:32:42	45.47	45.48	45.47	+0.77	1	3664
11:32:24	45.46	45.48	45.46	+0.76	1	3663
11:32:24	45.46	45.47	45.47	+0.77	3	3662
11:31:49	45.46	45.47	45.46	+0.76	2	3659
11:31:13	45.46	45.47	45.46	+0.76	1	3657
11:31:10	45.46	45.47	45.46	+0.76	154	3656
11:31:09	45.46	45.47	45.46	+0.76	2	3502
11:30:54	45.47	45.48	45.47	+0.77	2	3500
11:30:26	45.47	45.49	45.47	+0.77	2	3498
11:30:22	45.47	45.49	45.47	+0.77	1	3496
11:29:45	45.48	45.49	45.48	+0.78	16	3495
11:28:18	45.48	45.49	45.49	+0.79	1	3479
11:27:55	45.48	45.49	45.48	+0.78	1	3478
11:27:10	45.48	45.49	45.48	+0.78	1	3477
11:27:02	45.48	45.49	45.48	+0.78	1	3476
11:27:00	45.48	45.49	45.49	+0.79	1	3475
11:26:52	45.48	45.49	45.49	+0.79	1	3474
11:26:45	45.48	45.49	45.49	+0.79	2	3473
11:26:17	45.48	45.50	45.48	+0.78	2	3471
11:25:39	45.48	45.49	45.49	+0.79	6	3469
11:24:59	45.47	45.49	45.49	+0.79	1	3463
11:24:48	45.47	45.48	45.48	+0.78	4	3462
11:24:35	45.47	45.48	45.48	+0.78	1	3458
11:24:03	45.47	45.48	45.48	+0.78	1	3457
11:22:49	45.47	45.48	45.47	+0.77	1	3456
11:22:27	45.47	45.48	45.48	+0.78	2	3455
11:21:44	45.48	45.49	45.48	+0.78	12	3453
11:21:43	45.48	45.49	45.48	+0.78	2	3441
11:21:33	45.49	45.50	45.49	+0.79	1	3439
11:21:23	45.49	45.50	45.49	+0.79	131	3438
11:20:50	45.49	45.50	45.49	+0.79	73	3307
11:20:29	45.48	45.49	45.49	+0.79	7	3234
11:20:00	45.48	45.49	45.49	+0.79	150	3227
11:19:39	45.49	45.50	45.49	+0.79	48	3077
11:19:38	45.49	45.50	45.49	+0.79	2	3029
11:19:22	45.49	45.50	45.49	+0.79	2	3027
11:18:57	45.49	45.50	45.49	+0.79	3	3025
11:18:56	45.49	45.50	45.49	+0.79	3	3022
11:18:45	45.49	45.50	45.50	+0.80	1	3019
11:18:41	45.49	45.50	45.49	+0.79	1	3018
11:17:59	45.49	45.50	45.49	+0.79	2	3017
11:17:58	45.49	45.50	45.49	+0.79	1	3015
11:16:36	45.49	45.50	45.49	+0.79	2	3014
11:16:32	45.49	45.50	45.49	+0.79	1	3012
11:15:54	45.49	45.50	45.49	+0.79	1	3011
11:15:54	45.49	45.50	45.50	+0.80	1	3010
11:15:38	45.49	45.50	45.50	+0.80	1	3009
11:15:20	45.49	45.50	45.50	+0.80	1	3008
11:15:13	45.49	45.50	45.49	+0.79	2	3007
11:14:56	45.49	45.50	45.50	+0.80	1	3005
11:13:50	45.49	45.50	45.49	+0.79	1	3004
11:13:50	45.49	45.50	45.49	+0.79	2	3003
11:13:14	45.48	45.49	45.49	+0.79	2	3001
11:12:28	45.48	45.49	45.48	+0.78	1	2999
11:12:27	45.48	45.49	45.48	+0.78	2	2998
11:12:23	45.48	45.49	45.48	+0.78	1	2996
11:11:46	45.48	45.49	45.48	+0.78	1	2995
11:11:42	45.48	45.49	45.49	+0.79	1	2994
11:11:04	45.47	45.49	45.47	+0.77	2	2993
11:11:03	45.47	45.48	45.48	+0.78	3	2991
11:09:56	45.46	45.47	45.47	+0.77	7	2988
11:09:52	45.46	45.47	45.47	+0.77	1	2981
11:09:38	45.46	45.47	45.47	+0.77	1	2980
11:09:04	45.46	45.47	45.46	+0.76	50	2979
11:08:18	45.46	45.47	45.46	+0.76	2	2929
11:07:53	45.46	45.47	45.46	+0.76	11	2927
11:07:39	45.46	45.47	45.46	+0.76	1	2916
11:06:55	45.46	45.47	45.46	+0.76	2	2915
11:05:35	45.46	45.47	45.46	+0.76	1	2913
11:05:32	45.46	45.47	45.46	+0.76	2	2912
11:05:25	45.46	45.47	45.47	+0.77	18	2910
11:05:18	45.46	45.47	45.46	+0.76	1	2892
11:05:06	45.46	45.47	45.47	+0.77	2	2891
11:04:13	45.46	45.47	45.47	+0.77	1	2889
11:04:09	45.46	45.47	45.46	+0.76	2	2888
11:03:32	45.46	45.47	45.46	+0.76	1	2886
11:03:22	45.46	45.47	45.46	+0.76	1	2885
11:02:46	45.46	45.47	45.46	+0.76	2	2884
11:02:21	45.46	45.47	45.46	+0.76	2	2882
11:02:03	45.46	45.47	45.46	+0.76	1	2880
11:01:28	45.45	45.47	45.45	+0.75	1	2879
11:01:23	45.45	45.47	45.45	+0.75	2	2878
11:00:00	45.45	45.47	45.45	+0.75	2	2876
10:59:52	45.45	45.46	45.46	+0.76	5	2874
10:59:24	45.45	45.46	45.45	+0.75	1	2869
10:59:21	45.45	45.46	45.46	+0.76	2	2868
10:58:41	45.45	45.46	45.46	+0.76	1	2866
10:58:37	45.45	45.46	45.45	+0.75	2	2865
10:58:25	45.45	45.46	45.46	+0.76	1	2863
10:57:20	45.45	45.46	45.45	+0.75	1	2862
10:57:14	45.45	45.46	45.45	+0.75	2	2861
10:56:17	45.45	45.46	45.45	+0.75	1	2859
10:55:51	45.45	45.46	45.45	+0.75	2	2858
10:55:17	45.45	45.46	45.45	+0.75	1	2856
10:54:53	45.45	45.46	45.45	+0.75	1	2855
10:54:28	45.45	45.46	45.45	+0.75	2	2854
10:53:23	45.45	45.46	45.45	+0.75	1	2852
10:51:42	45.45	45.46	45.45	+0.75	2	2851
10:51:25	45.45	45.46	45.46	+0.76	1	2849
10:51:10	45.45	45.46	45.46	+0.76	1	2848
10:51:09	45.45	45.46	45.45	+0.75	1	2847
10:51:04	45.45	45.46	45.46	+0.76	1	2846
10:50:46	45.45	45.46	45.46	+0.76	1	2845
10:50:29	45.46	45.47	45.46	+0.76	1	2844
10:50:19	45.46	45.47	45.46	+0.76	2	2843
10:49:44	45.46	45.47	45.48	+0.78	98	2841
10:49:44	45.46	45.47	45.47	+0.77	2	2743
10:48:59	45.45	45.46	45.46	+0.76	1	2741
10:48:49	45.45	45.46	45.47	+0.77	111	2740
10:48:49	45.45	45.46	45.46	+0.76	9	2629
10:48:27	45.45	45.46	45.46	+0.76	1	2620
10:48:13	45.45	45.46	45.46	+0.76	5	2619
10:47:33	45.45	45.46	45.45	+0.75	2	2614
10:46:28	45.45	45.46	45.46	+0.76	1	2612
10:46:10	45.45	45.46	45.46	+0.76	1	2611
10:46:07	45.45	45.46	45.45	+0.75	3	2610
10:45:57	45.44	45.45	45.45	+0.75	1	2607
10:45:09	45.44	45.45	45.45	+0.75	1	2606
10:45:09	45.44	45.45	45.45	+0.75	1	2605
10:44:56	45.44	45.45	45.45	+0.75	1	2604
10:44:42	45.44	45.45	45.45	+0.75	1	2603
10:44:35	45.44	45.45	45.45	+0.75	2	2602
10:44:06	45.44	45.45	45.45	+0.75	4	2600
10:43:43	45.44	45.45	45.45	+0.75	1	2596
10:43:40	45.44	45.45	45.45	+0.75	1	2595
10:43:39	45.45	45.47	45.45	+0.75	1	2594
10:43:24	45.46	45.47	45.45	+0.75	1	2593
10:43:24	45.46	45.47	45.46	+0.76	1	2592
10:43:14	45.44	45.46	45.46	+0.76	3	2591
10:42:54	45.44	45.46	45.44	+0.74	1	2588
10:42:34	45.44	45.45	45.45	+0.75	2	2587
10:42:27	45.44	45.45	45.45	+0.75	1	2585
10:42:18	45.44	45.45	45.45	+0.75	10	2584
10:42:01	45.44	45.45	45.44	+0.74	2	2574
10:41:56	45.44	45.45	45.44	+0.74	18	2572
10:41:37	45.44	45.45	45.44	+0.74	2	2554
10:40:07	45.43	45.44	45.44	+0.74	12	2552
10:38:40	45.42	45.43	45.43	+0.73	4	2540
10:38:08	45.42	45.44	45.42	+0.72	2	2536
10:38:04	45.42	45.43	45.43	+0.73	16	2534
10:37:51	45.42	45.43	45.42	+0.72	2	2518
10:37:34	45.41	45.42	45.42	+0.72	1	2516
10:36:50	45.41	45.42	45.42	+0.72	2	2515
10:36:46	45.41	45.42	45.42	+0.72	1	2513
10:36:43	45.41	45.43	45.41	+0.71	1	2512
10:36:28	45.41	45.43	45.41	+0.71	2	2511
10:36:11	45.41	45.43	45.41	+0.71	1	2509
10:36:09	45.41	45.42	45.42	+0.72	7	2508
10:35:05	45.41	45.42	45.41	+0.71	2	2501
10:34:40	45.41	45.42	45.41	+0.71	1	2499
10:33:42	45.41	45.42	45.41	+0.71	2	2498
10:33:26	45.41	45.42	45.42	+0.72	1	2496
10:32:36	45.41	45.42	45.41	+0.71	1	2495
10:32:34	45.41	45.42	45.42	+0.72	1	2494
10:32:19	45.41	45.42	45.41	+0.71	2	2493
10:32:03	45.41	45.42	45.41	+0.71	5	2491
10:31:39	45.41	45.42	45.42	+0.72	3	2486
10:30:56	45.41	45.42	45.41	+0.71	2	2483
10:30:32	45.41	45.42	45.41	+0.71	1	2481
10:29:52	45.41	45.42	45.42	+0.72	1	2480
10:29:33	45.41	45.42	45.41	+0.71	2	2479
10:28:28	45.41	45.42	45.41	+0.71	1	2477
10:28:14	45.41	45.42	45.42	+0.72	2	2476
10:28:10	45.41	45.42	45.41	+0.71	2	2474
10:27:20	45.41	45.42	45.42	+0.72	1	2472
10:27:13	45.41	45.42	45.42	+0.72	1	2471
10:26:47	45.41	45.43	45.41	+0.71	2	2470
10:26:25	45.41	45.43	45.41	+0.71	1	2468
10:26:03	45.41	45.42	45.42	+0.72	1	2467
10:25:36	45.41	45.42	45.41	+0.71	1	2466
10:25:24	45.41	45.42	45.41	+0.71	2	2465
10:25:19	45.41	45.42	45.41	+0.71	3	2463
10:24:21	45.41	45.42	45.41	+0.71	1	2460
10:24:01	45.41	45.43	45.41	+0.71	2	2459
10:22:23	45.41	45.42	45.41	+0.71	5	2457
10:21:56	45.41	45.42	45.42	+0.72	1	2452
10:21:54	45.42	45.43	45.42	+0.72	4	2451
10:21:52	45.42	45.43	45.43	+0.73	1	2447
10:21:41	45.42	45.43	45.43	+0.73	1	2446
10:21:15	45.42	45.44	45.42	+0.72	2	2445
10:20:17	45.41	45.42	45.42	+0.72	4	2443
10:19:52	45.41	45.42	45.42	+0.72	1	2439
10:19:17	45.41	45.42	45.42	+0.72	1	2438
10:18:36	45.41	45.42	45.41	+0.71	2	2437
10:18:35	45.41	45.42	45.42	+0.72	25	2435
10:18:29	45.41	45.42	45.41	+0.71	2	2410
10:18:22	45.41	45.42	45.42	+0.72	1	2408
10:18:10	45.41	45.42	45.41	+0.71	1	2407
10:18:04	45.41	45.42	45.41	+0.71	2	2406
10:17:22	45.41	45.42	45.42	+0.72	1	2404
10:17:06	45.41	45.42	45.41	+0.71	2	2403
10:16:59	45.41	45.42	45.42	+0.72	1	2401
10:16:49	45.41	45.42	45.42	+0.72	1	2400
10:16:28	45.41	45.42	45.41	+0.71	1	2399
10:16:22	45.41	45.42	45.41	+0.71	2	2398
10:16:06	45.41	45.42	45.41	+0.71	1	2396
10:15:49	45.41	45.42	45.41	+0.71	5	2395
10:15:43	45.41	45.42	45.41	+0.71	2	2390
10:15:18	45.41	45.42	45.42	+0.72	2	2388
10:14:57	45.41	45.42	45.42	+0.72	1	2386
10:14:34	45.41	45.42	45.42	+0.72	2	2385
10:14:20	45.41	45.42	45.41	+0.71	2	2383
10:14:03	45.41	45.42	45.42	+0.72	1	2381
10:14:02	45.41	45.42	45.41	+0.71	1	2380
10:12:57	45.41	45.42	45.41	+0.71	2	2379
10:11:59	45.41	45.42	45.41	+0.71	1	2377
10:11:34	45.41	45.42	45.41	+0.71	2	2376
10:11:16	45.41	45.42	45.42	+0.72	2	2374
10:10:47	45.42	45.43	45.42	+0.72	1	2372
10:10:11	45.41	45.43	45.41	+0.71	2	2371
10:10:05	45.42	45.43	45.42	+0.72	67	2369
10:09:55	45.42	45.43	45.42	+0.72	1	2302
10:09:47	45.42	45.43	45.42	+0.72	50	2301
10:09:45	45.42	45.43	45.42	+0.72	1	2251
10:09:45	45.42	45.43	45.42	+0.72	100	2250
10:09:22	45.42	45.43	45.43	+0.73	2	2150
10:09:01	45.43	45.44	45.43	+0.73	1	2148
10:08:56	45.43	45.44	45.43	+0.73	77	2147
10:08:56	45.43	45.44	45.43	+0.73	1	2070
10:08:48	45.43	45.44	45.43	+0.73	2	2069
10:08:37	45.42	45.43	45.43	+0.73	5	2067
10:08:36	45.43	45.44	45.43	+0.73	83	2062
10:08:25	45.43	45.44	45.44	+0.74	50	1979
10:07:45	45.43	45.44	45.43	+0.73	1	1929
10:07:03	45.42	45.43	45.43	+0.73	1	1928
10:07:03	45.42	45.43	45.42	+0.72	1	1927
10:06:46	45.42	45.43	45.42	+0.72	1	1926
10:06:44	45.42	45.43	45.43	+0.73	2	1925
10:06:32	45.42	45.43	45.43	+0.73	1	1923
10:06:25	45.42	45.43	45.42	+0.72	1	1922
10:06:02	45.42	45.43	45.42	+0.72	2	1921
10:06:00	45.42	45.43	45.43	+0.73	1	1919
10:05:48	45.42	45.43	45.42	+0.72	1	1918
10:05:09	45.42	45.43	45.43	+0.73	1	1917
10:04:56	45.42	45.43	45.42	+0.72	10	1916
10:04:48	45.42	45.43	45.43	+0.73	1	1906
10:04:43	45.42	45.43	45.42	+0.72	1	1905
10:04:39	45.42	45.43	45.42	+0.72	2	1904
10:04:34	45.42	45.43	45.43	+0.73	50	1902
10:03:44	45.42	45.43	45.42	+0.72	1	1852
10:03:40	45.42	45.43	45.43	+0.73	1	1851
10:03:16	45.42	45.43	45.42	+0.72	2	1850
10:02:42	45.42	45.43	45.43	+0.73	4	1848
10:02:23	45.42	45.43	45.42	+0.72	1	1844
10:01:53	45.42	45.43	45.42	+0.72	2	1843
10:01:40	45.42	45.43	45.42	+0.72	1	1841
10:01:22	45.42	45.43	45.42	+0.72	4	1840
10:00:30	45.42	45.43	45.42	+0.72	2	1836
10:00:00	45.42	45.43	45.42	+0.72	1	1834
09:59:54	45.42	45.43	45.42	+0.72	1	1833
09:59:37	45.42	45.43	45.42	+0.72	15	1832
09:59:36	45.42	45.43	45.42	+0.72	1	1817
09:59:07	45.42	45.43	45.42	+0.72	2	1816
09:59:03	45.42	45.43	45.42	+0.72	50	1814
09:57:44	45.42	45.43	45.42	+0.72	2	1764
09:57:33	45.42	45.43	45.42	+0.72	1	1762
09:56:21	45.42	45.43	45.42	+0.72	2	1761
09:55:29	45.42	45.43	45.42	+0.72	1	1759
09:55:16	45.42	45.43	45.43	+0.73	4	1758
09:55:12	45.42	45.43	45.42	+0.72	2	1754
09:54:58	45.42	45.43	45.42	+0.72	2	1752
09:54:35	45.42	45.43	45.42	+0.72	1	1750
09:54:34	45.42	45.43	45.42	+0.72	1	1749
09:54:24	45.41	45.42	45.42	+0.72	3	1748
09:54:15	45.41	45.42	45.41	+0.71	2	1745
09:53:57	45.42	45.43	45.41	+0.71	9	1743
09:53:57	45.42	45.43	45.42	+0.72	1	1734
09:53:35	45.42	45.43	45.42	+0.72	2	1733
09:53:35	45.42	45.43	45.42	+0.72	1	1731
09:53:34	45.42	45.43	45.42	+0.72	1	1730
09:53:25	45.42	45.43	45.42	+0.72	1	1729
09:52:51	45.42	45.43	45.42	+0.72	1	1728
09:52:43	45.42	45.43	45.43	+0.73	1	1727
09:52:39	45.41	45.42	45.42	+0.72	1	1726
09:52:29	45.42	45.43	45.42	+0.72	1	1725
09:52:17	45.41	45.42	45.42	+0.72	10	1724
09:52:12	45.41	45.43	45.41	+0.71	2	1714
09:51:22	45.42	45.43	45.42	+0.72	1	1712
09:51:00	45.42	45.43	45.42	+0.72	1	1711
09:50:51	45.41	45.42	45.41	+0.71	9	1710
09:50:49	45.41	45.42	45.41	+0.71	2	1701
09:50:42	45.41	45.42	45.42	+0.72	1	1699
09:50:11	45.42	45.43	45.41	+0.71	35	1698
09:50:11	45.42	45.43	45.42	+0.72	5	1663
09:50:06	45.41	45.42	45.42	+0.72	1	1658
09:49:46	45.41	45.42	45.42	+0.72	5	1657
09:49:44	45.42	45.43	45.42	+0.72	1	1652
09:49:26	45.41	45.43	45.41	+0.71	2	1651
09:49:26	45.42	45.43	45.42	+0.72	1	1649
09:49:18	45.41	45.43	45.41	+0.71	1	1648
09:48:03	45.41	45.43	45.41	+0.71	2	1647
09:47:14	45.41	45.42	45.41	+0.71	1	1645
09:47:13	45.42	45.43	45.42	+0.72	3	1644
09:47:12	45.42	45.43	45.42	+0.72	100	1641
09:47:10	45.42	45.43	45.42	+0.72	1	1541
09:47:10	45.42	45.43	45.42	+0.72	50	1540
09:47:09	45.42	45.43	45.42	+0.72	79	1490
09:47:05	45.42	45.43	45.43	+0.73	1	1411
09:46:52	45.42	45.43	45.42	+0.72	79	1410
09:46:46	45.42	45.43	45.43	+0.73	1	1331
09:46:40	45.42	45.43	45.42	+0.72	2	1330
09:46:33	45.42	45.43	45.43	+0.73	1	1328
09:46:13	45.42	45.43	45.42	+0.72	2	1327
09:45:39	45.42	45.43	45.42	+0.72	1	1325
09:45:17	45.42	45.43	45.42	+0.72	2	1324
09:45:10	45.42	45.43	45.42	+0.72	1	1322
09:43:54	45.42	45.43	45.41	+0.71	1	1321
09:43:54	45.42	45.43	45.42	+0.72	1	1320
09:43:48	45.41	45.42	45.42	+0.72	2	1319
09:43:28	45.42	45.43	45.41	+0.71	5	1317
09:43:28	45.42	45.43	45.42	+0.72	5	1312
09:43:07	45.42	45.43	45.42	+0.72	1	1307
09:42:31	45.41	45.42	45.41	+0.71	2	1306
09:41:58	45.42	45.43	45.42	+0.72	3	1304
09:41:08	45.42	45.43	45.42	+0.72	2	1301
09:41:03	45.42	45.43	45.42	+0.72	1	1299
09:40:58	45.42	45.43	45.42	+0.72	1	1298
09:40:23	45.42	45.43	45.43	+0.73	4	1297
09:40:08	45.42	45.43	45.43	+0.73	1	1293
09:40:05	45.42	45.43	45.42	+0.72	100	1292
09:39:55	45.41	45.43	45.41	+0.71	1	1192
09:39:45	45.42	45.43	45.42	+0.72	2	1191
09:39:11	45.42	45.43	45.42	+0.72	1	1189
09:38:59	45.42	45.43	45.42	+0.72	1	1188
09:38:22	45.42	45.43	45.42	+0.72	2	1187
09:38:11	45.42	45.43	45.42	+0.72	2	1185
09:38:01	45.42	45.43	45.42	+0.72	4	1183
09:37:21	45.42	45.43	45.42	+0.72	1	1179
09:37:04	45.42	45.43	45.42	+0.72	50	1178
09:36:59	45.42	45.43	45.42	+0.72	2	1128
09:36:56	45.42	45.43	45.42	+0.72	1	1126
09:36:32	45.42	45.43	45.43	+0.73	10	1125
09:35:36	45.42	45.43	45.42	+0.72	2	1115
09:35:25	45.42	45.43	45.43	+0.73	1	1113
09:35:24	45.42	45.43	45.42	+0.72	1	1112
09:35:06	45.42	45.43	45.42	+0.72	10	1111
09:35:02	45.42	45.43	45.43	+0.73	9	1101
09:34:52	45.42	45.43	45.42	+0.72	1	1092
09:34:37	45.42	45.43	45.42	+0.72	1	1091
09:34:25	45.42	45.43	45.43	+0.73	1	1090
09:34:13	45.42	45.43	45.42	+0.72	2	1089
09:34:11	45.42	45.43	45.43	+0.73	10	1087
09:33:52	45.42	45.43	45.43	+0.73	5	1077
09:33:26	45.42	45.43	45.42	+0.72	2	1072
09:32:56	45.42	45.43	45.43	+0.73	1	1070
09:32:50	45.42	45.43	45.42	+0.72	2	1069
09:32:48	45.42	45.43	45.42	+0.72	1	1067
09:32:23	45.42	45.43	45.43	+0.73	1	1066
09:32:21	45.42	45.43	45.43	+0.73	7	1065
09:32:15	45.42	45.43	45.43	+0.73	2	1058
09:32:02	45.42	45.43	45.42	+0.72	1	1056
09:31:38	45.42	45.43	45.42	+0.72	1	1055
09:31:36	45.42	45.43	45.43	+0.73	1	1054
09:31:27	45.42	45.43	45.42	+0.72	2	1053
09:30:44	45.42	45.43	45.42	+0.72	1	1051
09:30:23	45.41	45.42	45.42	+0.72	1	1050
09:30:23	45.42	45.43	45.42	+0.72	2	1049
09:30:06	45.41	45.42	45.42	+0.72	16	1047
09:30:04	45.41	45.42	45.41	+0.71	2	1031
09:29:42	45.41	45.42	45.41	+0.71	10	1029
09:29:11	45.41	45.42	45.41	+0.71	40	1019
09:28:41	45.41	45.42	45.41	+0.71	1	979
09:28:41	45.41	45.42	45.41	+0.71	2	978
09:28:41	45.42	45.43	45.42	+0.72	5	976
09:27:58	45.42	45.43	45.43	+0.73	1	971
09:27:56	45.43	45.44	45.43	+0.73	7	970
09:27:40	45.43	45.44	45.43	+0.73	6	963
09:27:18	45.43	45.44	45.43	+0.73	2	957
09:27:08	45.43	45.44	45.44	+0.74	1	955
09:26:51	45.43	45.44	45.44	+0.74	1	954
09:26:37	45.43	45.44	45.43	+0.73	1	953
09:26:34	45.43	45.44	45.43	+0.73	1	952
09:26:03	45.43	45.44	45.44	+0.74	6	951
09:25:55	45.43	45.44	45.43	+0.73	2	945
09:25:47	45.43	45.44	45.44	+0.74	1	943
09:25:02	45.44	45.45	45.44	+0.74	1	942
09:24:33	45.43	45.45	45.43	+0.73	1	941
09:24:32	45.43	45.45	45.43	+0.73	2	940
09:23:46	45.43	45.46	45.43	+0.73	5	938
09:23:31	45.43	45.46	45.43	+0.73	4	933
09:23:09	45.43	45.46	45.43	+0.73	2	929
09:22:36	45.46	45.47	45.46	+0.76	4	927
09:22:32	45.46	45.47	45.46	+0.76	7	923
09:22:30	45.46	45.47	45.46	+0.76	1	916
09:21:58	45.43	45.46	45.46	+0.76	1	915
09:21:48	45.45	45.46	45.46	+0.76	2	914
09:21:46	45.45	45.46	45.45	+0.75	3	912
09:21:24	45.46	45.47	45.46	+0.76	1	909
09:21:21	45.46	45.47	45.47	+0.77	1	908
09:20:39	45.43	45.47	45.47	+0.77	2	907
09:20:33	45.43	45.46	45.46	+0.76	4	905
09:20:33	45.43	45.45	45.45	+0.75	10	901
09:20:26	45.41	45.44	45.44	+0.74	7	891
09:20:26	45.42	45.43	45.43	+0.73	1	884
09:20:25	45.42	45.43	45.43	+0.73	16	883
09:20:23	45.41	45.44	45.41	+0.71	2	867
09:20:23	45.41	45.44	45.44	+0.74	30	865
09:20:22	45.42	45.43	45.43	+0.73	8	835
09:20:17	45.41	45.43	45.41	+0.71	1	827
09:19:20	45.41	45.43	45.41	+0.71	3	826
09:19:17	45.41	45.42	45.42	+0.72	3	823
09:19:10	45.41	45.42	45.42	+0.72	2	820
09:19:00	45.41	45.43	45.41	+0.71	1	818
09:18:49	45.41	45.44	45.44	+0.74	1	817
09:18:43	45.42	45.44	45.42	+0.72	1	816
09:18:42	45.42	45.43	45.43	+0.73	21	815
09:18:42	45.42	45.43	45.43	+0.73	4	794
09:18:28	45.42	45.43	45.43	+0.73	2	790
09:18:18	45.42	45.43	45.43	+0.73	1	788
09:18:15	45.42	45.43	45.43	+0.73	7	787
09:17:46	45.42	45.44	45.44	+0.74	1	780
09:17:40	45.42	45.44	45.42	+0.72	1	779
09:17:15	45.41	45.44	45.41	+0.71	1	778
09:17:02	45.42	45.44	45.41	+0.71	9	777
09:17:02	45.42	45.44	45.42	+0.72	1	768
09:16:43	45.41	45.44	45.44	+0.74	1	767
09:16:05	45.40	45.45	45.45	+0.75	136	766
09:16:05	45.41	45.44	45.44	+0.74	74	630
09:16:05	45.41	45.43	45.43	+0.73	32	556
09:16:05	45.40	45.42	45.42	+0.72	11	524
09:16:04	45.40	45.41	45.41	+0.71	3	513
09:16:01	45.40	45.41	45.41	+0.71	3	510
09:16:01	45.40	45.41	45.41	+0.71	1	507
09:15:55	45.40	45.41	45.41	+0.71	1	506
09:15:49	45.40	45.41	45.40	+0.70	1	505
09:15:48	45.40	45.41	45.41	+0.71	1	504
09:15:06	45.39	45.41	45.39	+0.69	1	503
09:14:57	45.39	45.42	45.39	+0.69	1	502
09:14:57	45.39	45.42	45.39	+0.69	3	501
09:14:52	45.39	45.40	45.40	+0.70	44	498
09:14:39	45.38	45.39	45.39	+0.69	17	454
09:14:15	45.38	45.39	45.39	+0.69	1	437
09:13:57	45.38	45.39	45.39	+0.69	2	436
09:13:38	45.38	45.39	45.39	+0.69	1	434
09:13:37	45.38	45.39	45.39	+0.69	1	433
09:13:34	45.38	45.39	45.39	+0.69	1	432
09:13:27	45.38	45.39	45.39	+0.69	1	431
09:13:11	45.38	45.39	45.39	+0.69	1	430
09:13:10	45.38	45.39	45.39	+0.69	1	429
09:12:53	45.38	45.39	45.39	+0.69	2	428
09:12:47	45.38	45.39	45.39	+0.69	1	426
09:12:46	45.38	45.39	45.38	+0.68	1	425
09:12:23	45.38	45.39	45.39	+0.69	1	424
09:12:19	45.38	45.39	45.38	+0.68	1	423
09:12:18	45.38	45.39	45.39	+0.69	1	422
09:12:05	45.38	45.39	45.38	+0.68	4	421
09:12:01	45.38	45.39	45.39	+0.69	1	417
09:11:56	45.38	45.39	45.38	+0.68	1	416
09:11:49	45.39	45.40	45.39	+0.69	1	415
09:11:49	45.39	45.40	45.39	+0.69	1	414
09:11:46	45.39	45.40	45.39	+0.69	1	413
09:11:12	45.40	45.42	45.38	+0.68	10	412
09:11:12	45.40	45.42	45.39	+0.69	18	402
09:11:12	45.40	45.42	45.40	+0.70	12	384
09:11:08	45.41	45.43	45.40	+0.70	30	372
09:11:08	45.41	45.43	45.41	+0.71	10	342
09:11:05	45.41	45.43	45.41	+0.71	40	332
09:11:02	45.41	45.42	45.42	+0.72	6	292
09:10:38	45.41	45.42	45.42	+0.72	2	286
09:10:16	45.41	45.42	45.42	+0.72	1	284
09:10:16	45.42	45.43	45.42	+0.72	4	283
09:10:00	45.42	45.43	45.42	+0.72	8	279
09:10:00	45.42	45.43	45.42	+0.72	1	271
09:09:35	45.41	45.42	45.42	+0.72	1	270
09:09:33	45.41	45.42	45.42	+0.72	2	269
09:09:30	45.41	45.42	45.42	+0.72	1	267
09:09:22	45.41	45.42	45.42	+0.72	1	266
09:09:19	45.41	45.42	45.42	+0.72	2	265
09:09:14	45.41	45.42	45.42	+0.72	1	263
09:09:07	45.41	45.42	45.41	+0.71	7	262
09:08:55	45.40	45.41	45.41	+0.71	15	255
09:08:38	45.40	45.41	45.40	+0.70	19	240
09:08:19	45.40	45.41	45.40	+0.70	2	221
09:08:03	45.40	45.41	45.40	+0.70	9	219
09:07:58	45.41	45.42	45.41	+0.71	2	210
09:07:40	45.41	45.42	45.41	+0.71	1	208
09:07:39	45.41	45.42	45.41	+0.71	2	207
09:07:20	45.42	45.43	45.42	+0.72	1	205
09:07:19	45.41	45.42	45.42	+0.72	1	204
09:07:14	45.41	45.42	45.42	+0.72	1	203
09:07:10	45.42	45.43	45.42	+0.72	5	202
09:06:54	45.42	45.43	45.42	+0.72	1	197
09:06:53	45.42	45.43	45.43	+0.73	2	196
09:06:40	45.42	45.43	45.43	+0.73	2	194
09:06:26	45.42	45.43	45.42	+0.72	1	192
09:06:06	45.41	45.42	45.42	+0.72	2	191
09:05:48	45.41	45.42	45.41	+0.71	6	189
09:05:20	45.41	45.42	45.42	+0.72	1	183
09:05:10	45.41	45.42	45.42	+0.72	1	182
09:05:10	45.41	45.42	45.42	+0.72	1	181
09:04:55	45.41	45.42	45.41	+0.71	1	180
09:04:52	45.41	45.42	45.41	+0.71	1	179
09:04:52	45.41	45.42	45.41	+0.71	1	178
09:04:46	45.41	45.42	45.41	+0.71	3	177
09:04:31	45.40	45.41	45.41	+0.71	1	174
09:04:24	45.41	45.42	45.41	+0.71	2	173
09:04:18	45.41	45.42	45.40	+0.70	3	171
09:04:18	45.41	45.42	45.41	+0.71	2	168
09:04:12	45.41	45.42	45.41	+0.71	1	166
09:04:11	45.40	45.41	45.41	+0.71	1	165
09:04:04	45.40	45.41	45.41	+0.71	2	164
09:04:03	45.40	45.41	45.41	+0.71	2	162
09:04:00	45.40	45.41	45.40	+0.70	3	160
09:03:57	45.40	45.41	45.40	+0.70	1	157
09:03:55	45.40	45.41	45.41	+0.71	2	156
09:03:53	45.40	45.41	45.41	+0.71	1	154
09:03:47	45.41	45.42	45.41	+0.71	4	153
09:03:43	45.41	45.42	45.42	+0.72	2	149
09:03:34	45.41	45.42	45.42	+0.72	1	147
09:03:34	45.41	45.42	45.41	+0.71	1	146
09:03:31	45.41	45.42	45.42	+0.72	2	145
09:03:26	45.38	45.41	45.41	+0.71	1	143
09:03:24	45.39	45.41	45.37	+0.67	3	142
09:03:24	45.39	45.41	45.38	+0.68	1	139
09:03:24	45.39	45.41	45.39	+0.69	1	138
09:03:07	45.37	45.42	45.42	+0.72	1	137
09:03:05	45.37	45.40	45.40	+0.70	1	136
09:03:04	45.40	45.42	45.40	+0.70	4	135
09:03:01	45.40	45.42	45.42	+0.72	1	131
09:02:51	45.37	45.42	45.42	+0.72	1	130
09:02:45	45.37	45.42	45.37	+0.67	1	129
09:02:19	45.33	45.43	45.43	+0.73	2	128
09:02:18	45.33	45.42	45.43	+0.73	8	126
09:02:18	45.33	45.42	45.42	+0.72	2	118
09:02:18	45.33	45.38	45.38	+0.68	19	116
09:02:18	45.33	45.38	45.38	+0.68	2	97
09:02:18	45.33	45.41	45.41	+0.71	2	95
09:02:18	45.33	45.40	45.40	+0.70	11	93
09:02:18	45.33	45.39	45.39	+0.69	18	82
09:02:18	45.33	45.38	45.38	+0.68	1	64
09:02:17	45.38	45.39	45.38	+0.68	1	63
09:02:08	45.33	45.38	45.38	+0.68	2	62
09:02:08	45.33	45.37	45.37	+0.67	1	60
09:02:05	45.33	45.35	45.35	+0.65	1	59
09:01:58	45.33	45.38	45.33	+0.63	3	58
09:01:57	45.33	45.38	45.38	+0.68	1	55
09:01:47	45.33	45.35	45.38	+0.68	6	54
09:01:47	45.33	45.35	45.35	+0.65	2	48
09:01:44	45.35	45.38	45.35	+0.65	1	46
09:01:43	45.38	45.39	45.38	+0.68	4	45
09:01:43	45.38	45.39	45.38	+0.68	1	41
09:01:33	45.38	45.39	45.39	+0.69	1	40
09:01:28	45.38	45.39	45.39	+0.69	1	39
09:01:16	45.32	45.38	45.38	+0.68	1	38
09:00:38	45.31	45.42	45.43	+0.73	2	37
09:00:38	45.31	45.42	45.42	+0.72	2	35
09:00:36	45.31	45.42	45.42	+0.72	1	33
09:00:36	45.31	45.42	45.42	+0.72	2	32
09:00:35	45.31	45.42	45.31	+0.61	11	30
09:00:14	45.31	45.45	45.45	+0.75	1	19
09:00:02	--	--	45.45	+0.75	18	18

　

其他人也逛...

MyCard 5000點虛擬點數卡

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

Philips 飛利浦 DLP2550 4色可選 TypeC/Lightning快充直插自帶線口袋行動電源

空氣循環風扇/擺頭型/大【MUJI 無印良品】

麥當勞勁辣鷄腿堡即享券

Toshiba【N300 NAS碟】(HDWG62AAZSTA) 20TB /7200轉/512MB/3.5吋/3Y NAS硬碟

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

Apple iPhone 16 (128G)

Apple iPhone 16 Pro Max (256G)

揪愛儲值-儲值3,500元送35加碼金

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

追覓dreame L10s Pro Ultra AI仿生全能掃地機

PChome 購物儲值3,000元

SAMSUNG Galaxy S24 Ultra (12G/512G)

國際運價指數連2跌美西線跌幅較重

彭金隆：保險法修法多是應急考...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧上海商銀拚股利穩定配發遠銀研...
‧【台股盤後】台積電領軍AI概念...
‧福懋油經營權變天市場派吳家：...

加密貨幣

比特幣BTC	97738.79	3,404.15	3.61%
以太幣ETH	3300.83	228.77	7.45%
瑞波幣XRP	1.42	0.32	28.82%
比特幣現金BCH	477.74	37.41	8.50%
萊特幣LTC	88.89	5.52	6.62%
卡達幣ADA	0.897293	0.10	12.11%
波場幣TRX	0.198519	0.00	1.86%
恆星幣XLM	0.292656	0.05	18.24%

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。