最新台股崩壞衝擊房市有限　12次股災有5次買氣增熱門友達ADR8日下跌0.52美元跌幅6.27%折台股24.57元

更新報價

國泰台灣領袖50 (00922) ETF 上市

39.63 ▲+1.16 +3.02% 2.84億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.16	7,280	39.63	4	39.64	1	38.93	39.70	38.66	38.47

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
11:56:52	39.62	39.63	39.63	+1.16	1	7288
11:56:46	39.62	39.63	39.62	+1.15	1	7287
11:56:40	39.62	39.63	39.63	+1.16	1	7286
11:56:18	39.63	39.64	39.63	+1.16	5	7285
11:55:59	39.63	39.64	39.63	+1.16	1	7280
11:55:29	39.62	39.64	39.62	+1.15	1	7279
11:55:03	39.62	39.64	39.64	+1.17	1	7278
11:54:50	39.62	39.63	39.64	+1.17	4	7277
11:54:50	39.62	39.63	39.63	+1.16	1	7273
11:54:44	39.62	39.63	39.62	+1.15	1	7272
11:53:39	39.62	39.63	39.62	+1.15	2	7271
11:53:19	39.63	39.64	39.63	+1.16	1	7269
11:53:00	39.63	39.64	39.64	+1.17	1	7268
11:52:39	39.62	39.64	39.64	+1.17	1	7267
11:52:13	39.62	39.65	39.65	+1.18	1	7266
11:52:10	39.62	39.65	39.65	+1.18	1	7265
11:51:44	39.65	39.66	39.65	+1.18	1	7264
11:51:32	39.66	39.67	39.66	+1.19	4	7263
11:51:18	39.66	39.67	39.66	+1.19	2	7259
11:50:54	39.66	39.67	39.66	+1.19	251	7257
11:50:10	39.68	39.69	39.68	+1.21	7	7006
11:49:56	39.69	39.70	39.69	+1.22	2	6999
11:49:49	39.69	39.70	39.69	+1.22	2	6997
11:49:38	39.69	39.70	39.70	+1.23	1	6995
11:49:37	39.69	39.70	39.70	+1.23	1	6994
11:48:31	39.69	39.70	39.70	+1.23	1	6993
11:47:29	39.69	39.70	39.70	+1.23	1	6992
11:47:14	39.68	39.70	39.70	+1.23	1	6991
11:46:40	39.68	39.70	39.70	+1.23	1	6990
11:45:49	39.69	39.70	39.70	+1.23	1	6989
11:45:25	39.66	39.70	39.70	+1.23	1	6988
11:45:10	39.66	39.67	39.70	+1.23	2	6987
11:45:10	39.66	39.67	39.69	+1.22	1	6985
11:45:10	39.66	39.67	39.68	+1.21	3	6984
11:45:10	39.66	39.67	39.67	+1.20	1	6981
11:45:02	39.64	39.66	39.66	+1.19	4	6980
11:44:49	39.65	39.66	39.66	+1.19	1	6976
11:44:39	39.65	39.66	39.66	+1.19	1	6975
11:44:19	39.65	39.66	39.65	+1.18	1	6974
11:44:17	39.64	39.65	39.65	+1.18	16	6973
11:44:05	39.64	39.65	39.65	+1.18	1	6957
11:43:42	39.63	39.64	39.64	+1.17	21	6956
11:42:47	39.62	39.64	39.62	+1.15	1	6935
11:42:47	39.62	39.64	39.62	+1.15	3	6934
11:42:34	39.61	39.64	39.61	+1.14	2	6931
11:42:25	39.61	39.63	39.63	+1.16	1	6929
11:42:06	39.63	39.64	39.63	+1.16	2	6928
11:41:42	39.62	39.63	39.63	+1.16	7	6926
11:41:33	39.62	39.63	39.63	+1.16	2	6919
11:41:07	39.62	39.63	39.63	+1.16	8	6917
11:40:26	39.62	39.63	39.62	+1.15	60	6909
11:40:23	39.62	39.63	39.63	+1.16	1	6849
11:40:00	39.61	39.63	39.63	+1.16	1	6848
11:39:59	39.61	39.62	39.62	+1.15	3	6847
11:39:44	39.60	39.62	39.62	+1.15	1	6844
11:39:07	39.60	39.61	39.61	+1.14	8	6843
11:38:50	39.60	39.61	39.60	+1.13	6	6835
11:38:24	39.59	39.60	39.60	+1.13	8	6829
11:37:58	39.59	39.60	39.59	+1.12	1	6821
11:37:56	39.59	39.60	39.60	+1.13	10	6820
11:37:53	39.59	39.60	39.59	+1.12	3	6810
11:36:59	39.59	39.60	39.60	+1.13	1	6807
11:36:17	39.58	39.59	39.59	+1.12	7	6806
11:35:18	39.56	39.59	39.59	+1.12	1	6799
11:34:36	39.56	39.59	39.59	+1.12	1	6798
11:33:23	39.56	39.59	39.56	+1.09	1	6797
11:32:21	39.55	39.59	39.59	+1.12	1	6796
11:32:13	39.55	39.58	39.58	+1.11	1	6795
11:32:10	39.55	39.56	39.56	+1.09	1	6794
11:31:16	39.54	39.59	39.54	+1.07	1	6793
11:30:12	39.54	39.56	39.58	+1.11	4	6792
11:30:12	39.54	39.56	39.57	+1.10	2	6788
11:30:12	39.54	39.56	39.56	+1.09	2	6786
11:30:01	39.55	39.56	39.56	+1.09	1	6784
11:30:00	39.54	39.55	39.55	+1.08	2	6783
11:29:52	39.55	39.56	39.55	+1.08	1	6781
11:29:48	39.54	39.55	39.55	+1.08	9	6780
11:29:46	39.54	39.55	39.55	+1.08	1	6771
11:29:22	39.55	39.56	39.55	+1.08	2	6770
11:28:46	39.55	39.56	39.55	+1.08	1	6768
11:28:46	39.55	39.56	39.55	+1.08	1	6767
11:28:17	39.54	39.55	39.55	+1.08	6	6766
11:28:01	39.54	39.55	39.55	+1.08	3	6760
11:28:00	39.54	39.55	39.54	+1.07	2	6757
11:27:49	39.53	39.54	39.54	+1.07	1	6755
11:27:21	39.51	39.54	39.54	+1.07	1	6754
11:27:14	39.51	39.54	39.51	+1.04	1	6753
11:27:09	39.51	39.53	39.53	+1.06	19	6752
11:27:00	39.51	39.52	39.52	+1.05	8	6733
11:26:45	39.50	39.51	39.51	+1.04	1	6725
11:26:29	39.49	39.50	39.50	+1.03	8	6724
11:26:06	39.48	39.50	39.50	+1.03	1	6716
11:25:03	39.48	39.50	39.50	+1.03	1	6715
11:24:57	39.48	39.50	39.50	+1.03	1	6714
11:24:39	39.48	39.50	39.50	+1.03	1	6713
11:24:29	39.48	39.50	39.50	+1.03	1	6712
11:24:19	39.49	39.50	39.49	+1.02	1	6711
11:24:05	39.49	39.50	39.50	+1.03	1	6710
11:23:37	39.50	39.51	39.50	+1.03	1	6709
11:23:31	39.50	39.51	39.50	+1.03	1	6708
11:22:47	39.49	39.51	39.49	+1.02	7	6707
11:22:22	39.49	39.52	39.52	+1.05	1	6700
11:21:56	39.49	39.52	39.52	+1.05	1	6699
11:21:56	39.50	39.52	39.50	+1.03	2	6698
11:21:54	39.50	39.52	39.50	+1.03	1	6696
11:21:46	39.50	39.52	39.50	+1.03	20	6695
11:21:26	39.50	39.51	39.51	+1.04	5	6675
11:21:24	39.50	39.51	39.51	+1.04	2	6670
11:21:05	39.50	39.51	39.51	+1.04	1	6668
11:20:46	39.49	39.50	39.50	+1.03	9	6667
11:20:37	39.49	39.50	39.50	+1.03	1	6658
11:19:51	39.49	39.50	39.50	+1.03	1	6657
11:19:50	39.49	39.50	39.50	+1.03	1	6656
11:19:48	39.50	39.51	39.50	+1.03	1	6655
11:19:35	39.50	39.51	39.51	+1.04	2	6654
11:19:31	39.50	39.51	39.51	+1.04	1	6652
11:19:17	39.50	39.51	39.50	+1.03	1	6651
11:18:30	39.51	39.52	39.51	+1.04	1	6650
11:18:16	39.48	39.51	39.51	+1.04	1	6649
11:17:58	39.50	39.52	39.49	+1.02	4	6648
11:17:58	39.50	39.52	39.50	+1.03	4	6644
11:17:50	39.50	39.52	39.52	+1.05	1	6640
11:17:25	39.50	39.51	39.52	+1.05	3	6639
11:17:25	39.50	39.51	39.51	+1.04	7	6636
11:17:07	39.50	39.51	39.51	+1.04	1	6629
11:16:47	39.50	39.51	39.51	+1.04	1	6628
11:16:46	39.50	39.51	39.50	+1.03	1	6627
11:16:29	39.49	39.50	39.50	+1.03	2	6626
11:15:55	39.48	39.50	39.50	+1.03	1	6624
11:15:16	39.48	39.50	39.50	+1.03	8	6623
11:15:14	39.49	39.50	39.50	+1.03	1	6615
11:15:01	39.48	39.50	39.50	+1.03	1	6614
11:14:42	39.48	39.50	39.50	+1.03	1	6613
11:13:59	39.50	39.51	39.50	+1.03	1	6612
11:13:54	39.48	39.51	39.48	+1.01	2	6611
11:13:48	39.48	39.50	39.50	+1.03	60	6609
11:13:45	39.47	39.48	39.50	+1.03	47	6549
11:13:45	39.47	39.48	39.49	+1.02	13	6502
11:13:45	39.47	39.48	39.48	+1.01	6	6489
11:13:27	39.46	39.47	39.47	+1.00	2	6483
11:13:16	39.46	39.47	39.46	+0.99	1	6481
11:13:10	39.46	39.48	39.48	+1.01	10	6480
11:12:50	39.46	39.47	39.47	+1.00	1	6470
11:12:18	39.46	39.47	39.47	+1.00	1	6469
11:12:11	39.47	39.48	39.47	+1.00	1	6468
11:12:01	39.47	39.48	39.48	+1.01	1	6467
11:11:36	39.47	39.48	39.48	+1.01	1	6466
11:11:33	39.47	39.48	39.48	+1.01	1	6465
11:09:17	39.47	39.48	39.48	+1.01	1	6464
11:08:52	39.47	39.48	39.48	+1.01	1	6463
11:08:41	39.47	39.48	39.48	+1.01	1	6462
11:07:46	39.47	39.48	39.48	+1.01	1	6461
11:07:45	39.47	39.48	39.48	+1.01	1	6460
11:06:52	39.46	39.48	39.48	+1.01	1	6459
11:06:15	39.45	39.48	39.48	+1.01	10	6458
11:06:09	39.45	39.46	39.46	+0.99	2	6448
11:05:49	39.45	39.46	39.45	+0.98	25	6446
11:05:41	39.45	39.46	39.45	+0.98	2	6421
11:05:00	39.45	39.46	39.46	+0.99	1	6419
11:04:43	39.45	39.46	39.46	+0.99	1	6418
11:04:28	39.44	39.46	39.46	+0.99	1	6417
11:04:24	39.44	39.45	39.45	+0.98	4	6416
11:02:41	39.41	39.43	39.43	+0.96	3	6412
11:02:03	39.41	39.43	39.43	+0.96	1	6409
11:01:45	39.43	39.44	39.43	+0.96	1	6408
11:00:37	39.43	39.46	39.43	+0.96	1	6407
11:00:17	39.43	39.45	39.45	+0.98	8	6406
11:00:11	39.45	39.46	39.45	+0.98	9	6398
10:59:42	39.45	39.46	39.45	+0.98	1	6389
10:59:39	39.45	39.46	39.46	+0.99	1	6388
10:59:38	39.45	39.46	39.46	+0.99	1	6387
10:58:05	39.45	39.46	39.49	+1.02	3	6386
10:58:05	39.45	39.46	39.48	+1.01	1	6383
10:58:05	39.45	39.46	39.47	+1.00	3	6382
10:58:05	39.45	39.46	39.46	+0.99	3	6379
10:57:59	39.45	39.46	39.45	+0.98	1	6376
10:57:53	39.45	39.46	39.45	+0.98	1	6375
10:57:29	39.43	39.45	39.45	+0.98	3	6374
10:57:19	39.44	39.45	39.45	+0.98	4	6371
10:56:44	39.44	39.45	39.45	+0.98	1	6367
10:56:41	39.44	39.45	39.45	+0.98	3	6366
10:56:38	39.44	39.45	39.45	+0.98	1	6363
10:56:29	39.43	39.45	39.45	+0.98	1	6362
10:55:51	39.43	39.45	39.45	+0.98	1	6361
10:55:40	39.43	39.45	39.45	+0.98	1	6360
10:55:24	39.43	39.45	39.45	+0.98	3	6359
10:55:11	39.43	39.45	39.45	+0.98	1	6356
10:55:01	39.43	39.45	39.45	+0.98	1	6355
10:54:31	39.41	39.43	39.43	+0.96	7	6354
10:54:14	39.41	39.43	39.43	+0.96	1	6347
10:54:10	39.41	39.43	39.41	+0.94	5	6346
10:53:58	39.43	39.45	39.43	+0.96	1	6341
10:53:17	39.41	39.43	39.43	+0.96	1	6340
10:53:17	39.41	39.43	39.41	+0.94	1	6339
10:53:16	39.41	39.43	39.41	+0.94	1	6338
10:51:49	39.41	39.45	39.45	+0.98	1	6337
10:51:28	39.41	39.44	39.44	+0.97	1	6336
10:50:42	39.41	39.45	39.45	+0.98	2	6335
10:50:36	39.41	39.45	39.45	+0.98	1	6333
10:50:32	39.41	39.45	39.45	+0.98	1	6332
10:50:11	39.41	39.46	39.46	+0.99	1	6331
10:50:09	39.45	39.46	39.45	+0.98	91	6330
10:49:46	39.45	39.47	39.47	+1.00	1	6239
10:49:28	39.46	39.49	39.45	+0.98	8	6238
10:49:28	39.46	39.49	39.46	+0.99	2	6230
10:49:24	39.46	39.47	39.47	+1.00	1	6228
10:48:54	39.47	39.48	39.47	+1.00	1	6227
10:48:09	39.46	39.49	39.46	+0.99	7	6226
10:47:47	39.46	39.48	39.48	+1.01	1	6219
10:47:18	39.46	39.48	39.46	+0.99	3	6218
10:47:00	39.46	39.49	39.49	+1.02	1	6215
10:46:54	39.46	39.49	39.49	+1.02	1	6214
10:46:31	39.45	39.48	39.49	+1.02	2	6213
10:46:31	39.45	39.48	39.48	+1.01	1	6211
10:46:23	39.45	39.49	39.49	+1.02	1	6210
10:46:17	39.45	39.49	39.49	+1.02	1	6209
10:45:17	39.46	39.47	39.49	+1.02	2	6208
10:45:17	39.46	39.47	39.48	+1.01	5	6206
10:45:17	39.46	39.47	39.47	+1.00	1	6201
10:45:08	39.44	39.45	39.46	+0.99	2	6200
10:45:08	39.44	39.45	39.45	+0.98	2	6198
10:44:58	39.41	39.43	39.45	+0.98	234	6196
10:44:58	39.41	39.43	39.44	+0.97	4	5962
10:44:58	39.41	39.43	39.43	+0.96	12	5958
10:44:58	39.42	39.43	39.43	+0.96	1	5946
10:43:59	39.42	39.43	39.43	+0.96	1	5945
10:43:49	39.42	39.43	39.42	+0.95	1	5944
10:43:48	39.38	39.40	39.42	+0.95	7	5943
10:43:48	39.38	39.40	39.41	+0.94	1	5936
10:43:48	39.38	39.40	39.40	+0.93	26	5935
10:43:45	39.39	39.40	39.39	+0.92	2	5909
10:43:26	39.38	39.40	39.40	+0.93	2	5907
10:43:20	39.38	39.40	39.40	+0.93	1	5905
10:43:14	39.38	39.40	39.38	+0.91	7	5904
10:42:24	39.40	39.42	39.40	+0.93	1	5897
10:42:24	39.37	39.38	39.40	+0.93	32	5896
10:42:24	39.37	39.38	39.39	+0.92	4	5864
10:42:24	39.37	39.38	39.38	+0.91	1	5860
10:42:18	39.37	39.38	39.37	+0.90	1	5859
10:41:56	39.37	39.38	39.37	+0.90	1	5858
10:41:45	39.37	39.38	39.37	+0.90	5	5857
10:41:35	39.36	39.39	39.39	+0.92	1	5852
10:41:19	39.37	39.38	39.37	+0.90	2	5851
10:41:12	39.35	39.36	39.36	+0.89	1	5849
10:40:32	39.34	39.35	39.35	+0.88	27	5848
10:40:08	39.34	39.35	39.35	+0.88	1	5821
10:39:35	39.35	39.37	39.35	+0.88	3	5820
10:39:19	39.35	39.37	39.35	+0.88	1	5817
10:39:10	39.35	39.38	39.38	+0.91	1	5816
10:39:02	39.33	39.35	39.35	+0.88	16	5815
10:39:00	39.34	39.35	39.35	+0.88	2	5799
10:37:46	39.34	39.35	39.35	+0.88	1	5797
10:37:38	39.35	39.36	39.35	+0.88	5	5796
10:37:25	39.35	39.36	39.35	+0.88	1	5791
10:37:18	39.36	39.37	39.36	+0.89	4	5790
10:37:14	39.37	39.39	39.37	+0.90	2	5786
10:37:06	39.38	39.39	39.38	+0.91	3	5784
10:37:03	39.39	39.40	39.39	+0.92	1	5781
10:36:45	39.39	39.40	39.40	+0.93	1	5780
10:36:33	39.38	39.40	39.40	+0.93	2	5779
10:35:51	39.39	39.40	39.40	+0.93	1	5777
10:35:40	39.39	39.40	39.40	+0.93	1	5776
10:35:35	39.38	39.40	39.40	+0.93	1	5775
10:35:21	39.39	39.41	39.39	+0.92	60	5774
10:35:11	39.39	39.41	39.41	+0.94	1	5714
10:35:11	39.39	39.40	39.40	+0.93	50	5713
10:35:01	39.39	39.42	39.42	+0.95	1	5663
10:34:21	39.39	39.42	39.42	+0.95	1	5662
10:34:20	39.40	39.42	39.40	+0.93	1	5661
10:33:27	39.38	39.42	39.38	+0.91	4	5660
10:32:49	39.38	39.42	39.38	+0.91	1	5656
10:32:40	39.38	39.40	39.41	+0.94	16	5655
10:32:40	39.38	39.40	39.40	+0.93	37	5639
10:31:49	39.36	39.39	39.39	+0.92	1	5602
10:31:46	39.36	39.39	39.39	+0.92	1	5601
10:31:20	39.35	39.39	39.39	+0.92	1	5600
10:31:19	39.36	39.39	39.36	+0.89	1	5599
10:30:49	39.37	39.39	39.36	+0.89	29	5598
10:30:49	39.37	39.39	39.37	+0.90	1	5569
10:30:17	39.35	39.38	39.39	+0.92	6	5568
10:30:17	39.35	39.38	39.38	+0.91	2	5562
10:30:16	39.35	39.38	39.38	+0.91	1	5560
10:30:02	39.35	39.36	39.38	+0.91	1	5559
10:30:02	39.35	39.36	39.37	+0.90	1	5558
10:30:02	39.35	39.36	39.36	+0.89	1	5557
10:29:31	39.33	39.35	39.35	+0.88	1	5556
10:29:22	39.35	39.37	39.35	+0.88	1	5555
10:28:56	39.35	39.36	39.36	+0.89	1	5554
10:28:45	39.32	39.33	39.36	+0.89	46	5553
10:28:45	39.32	39.33	39.35	+0.88	14	5507
10:28:45	39.32	39.33	39.33	+0.86	1	5493
10:28:06	39.31	39.35	39.35	+0.88	2	5492
10:27:02	39.30	39.35	39.35	+0.88	1	5490
10:26:57	39.30	39.35	39.35	+0.88	1	5489
10:26:32	39.30	39.35	39.35	+0.88	1	5488
10:26:31	39.30	39.35	39.35	+0.88	1	5487
10:26:29	39.30	39.35	39.35	+0.88	1	5486
10:26:25	39.33	39.35	39.30	+0.83	55	5485
10:26:25	39.33	39.35	39.31	+0.84	4	5430
10:26:25	39.33	39.35	39.33	+0.86	1	5426
10:25:52	39.33	39.35	39.35	+0.88	1	5425
10:25:28	39.32	39.35	39.32	+0.85	1	5424
10:25:10	39.31	39.35	39.31	+0.84	1	5423
10:25:04	39.31	39.35	39.35	+0.88	5	5422
10:25:02	39.32	39.35	39.35	+0.88	1	5417
10:24:07	39.32	39.35	39.35	+0.88	1	5416
10:23:46	39.30	39.31	39.31	+0.84	2	5415
10:23:41	39.30	39.32	39.32	+0.85	1	5413
10:23:34	39.30	39.32	39.30	+0.83	10	5412
10:23:26	39.30	39.35	39.30	+0.83	15	5402
10:23:20	39.30	39.35	39.35	+0.88	1	5387
10:23:09	39.32	39.34	39.32	+0.85	1	5386
10:23:06	39.32	39.35	39.35	+0.88	1	5385
10:22:52	39.35	39.36	39.35	+0.88	6	5384
10:22:48	39.36	39.37	39.36	+0.89	1	5378
10:22:43	39.35	39.36	39.36	+0.89	1	5377
10:22:13	39.35	39.39	39.39	+0.92	3	5376
10:21:45	39.34	39.35	39.35	+0.88	5	5373
10:21:42	39.34	39.35	39.35	+0.88	1	5368
10:21:33	39.32	39.34	39.34	+0.87	1	5367
10:21:29	39.34	39.35	39.34	+0.87	1	5366
10:21:13	39.37	39.39	39.35	+0.88	3	5365
10:21:13	39.37	39.39	39.36	+0.89	5	5362
10:21:13	39.37	39.39	39.37	+0.90	2	5357
10:20:51	39.36	39.39	39.36	+0.89	2	5355
10:20:43	39.39	39.40	39.39	+0.92	1	5353
10:20:32	39.36	39.39	39.39	+0.92	1	5352
10:19:17	39.37	39.40	39.40	+0.93	2	5351
10:19:10	39.37	39.40	39.40	+0.93	1	5349
10:18:59	39.37	39.41	39.41	+0.94	1	5348
10:18:54	39.37	39.40	39.40	+0.93	1	5347
10:18:41	39.37	39.41	39.41	+0.94	1	5346
10:18:13	39.36	39.40	39.40	+0.93	44	5345
10:17:16	39.35	39.38	39.40	+0.93	4	5301
10:17:16	39.35	39.38	39.39	+0.92	6	5297
10:17:16	39.35	39.38	39.38	+0.91	5	5291
10:16:17	39.33	39.37	39.37	+0.90	1	5286
10:16:11	39.33	39.36	39.37	+0.90	4	5285
10:16:11	39.33	39.36	39.36	+0.89	1	5281
10:15:51	39.34	39.36	39.36	+0.89	1	5280
10:15:44	39.37	39.38	39.37	+0.90	1	5279
10:15:18	39.37	39.40	39.40	+0.93	8	5278
10:15:16	39.37	39.39	39.39	+0.92	1	5270
10:15:15	39.39	39.40	39.39	+0.92	5	5269
10:15:10	39.37	39.40	39.40	+0.93	1	5264
10:15:01	39.37	39.39	39.39	+0.92	1	5263
10:14:36	39.36	39.39	39.39	+0.92	3	5262
10:14:36	39.36	39.37	39.37	+0.90	12	5259
10:14:18	39.36	39.37	39.36	+0.89	1	5247
10:14:12	39.36	39.37	39.37	+0.90	1	5246
10:13:52	39.35	39.37	39.37	+0.90	1	5245
10:13:37	39.34	39.35	39.35	+0.88	3	5244
10:13:33	39.34	39.35	39.35	+0.88	1	5241
10:13:33	39.33	39.34	39.34	+0.87	3	5240
10:13:32	39.32	39.33	39.33	+0.86	4	5237
10:13:23	39.32	39.33	39.32	+0.85	1	5233
10:13:15	39.31	39.32	39.32	+0.85	26	5232
10:13:09	39.31	39.32	39.32	+0.85	1	5206
10:12:42	39.31	39.32	39.32	+0.85	5	5205
10:12:37	39.30	39.31	39.31	+0.84	1	5200
10:12:32	39.30	39.31	39.30	+0.83	1	5199
10:12:26	39.30	39.31	39.30	+0.83	2	5198
10:12:22	39.29	39.30	39.30	+0.83	4	5196
10:12:10	39.29	39.30	39.30	+0.83	5	5192
10:11:56	39.29	39.30	39.30	+0.83	1	5187
10:11:55	39.29	39.30	39.29	+0.82	2	5186
10:11:32	39.29	39.30	39.30	+0.83	11	5184
10:11:28	39.29	39.30	39.30	+0.83	1	5173
10:11:25	39.29	39.30	39.29	+0.82	1	5172
10:10:55	39.28	39.29	39.29	+0.82	10	5171
10:10:44	39.28	39.29	39.29	+0.82	1	5161
10:10:32	39.28	39.29	39.29	+0.82	1	5160
10:10:27	39.28	39.29	39.29	+0.82	2	5159
10:10:19	39.28	39.29	39.28	+0.81	1	5157
10:10:19	39.28	39.29	39.29	+0.82	1	5156
10:10:07	39.28	39.29	39.28	+0.81	1	5155
10:09:54	39.27	39.29	39.27	+0.80	1	5154
10:09:40	39.27	39.28	39.27	+0.80	4	5153
10:09:24	39.27	39.28	39.27	+0.80	2	5149
10:09:18	39.27	39.30	39.30	+0.83	1	5147
10:09:10	39.28	39.30	39.27	+0.80	3	5146
10:09:10	39.28	39.30	39.28	+0.81	2	5143
10:09:07	39.28	39.30	39.27	+0.80	1	5141
10:09:07	39.28	39.30	39.28	+0.81	2	5140
10:09:03	39.28	39.30	39.30	+0.83	1	5138
10:08:42	39.28	39.30	39.30	+0.83	1	5137
10:08:41	39.28	39.30	39.30	+0.83	1	5136
10:08:39	39.28	39.30	39.28	+0.81	3	5135
10:08:27	39.28	39.30	39.30	+0.83	5	5132
10:08:19	39.28	39.30	39.30	+0.83	2	5127
10:08:10	39.28	39.30	39.30	+0.83	5	5125
10:08:03	39.28	39.30	39.30	+0.83	5	5120
10:07:55	39.28	39.30	39.30	+0.83	2	5115
10:07:39	39.28	39.29	39.29	+0.82	37	5113
10:07:05	39.28	39.29	39.29	+0.82	1	5076
10:06:39	39.28	39.29	39.29	+0.82	1	5075
10:05:52	39.28	39.29	39.29	+0.82	1	5074
10:05:49	39.28	39.29	39.28	+0.81	1	5073
10:05:35	39.28	39.29	39.28	+0.81	1	5072
10:05:28	39.28	39.29	39.29	+0.82	1	5071
10:05:02	39.28	39.30	39.28	+0.81	1	5070
10:04:53	39.28	39.30	39.30	+0.83	1	5069
10:04:53	39.28	39.30	39.28	+0.81	2	5068
10:03:51	39.28	39.30	39.30	+0.83	1	5066
10:03:38	39.28	39.30	39.30	+0.83	1	5065
10:03:23	39.27	39.28	39.28	+0.81	1	5064
10:02:35	39.26	39.28	39.28	+0.81	1	5063
10:02:28	39.26	39.27	39.27	+0.80	1	5062
10:02:19	39.26	39.28	39.28	+0.81	1	5061
10:02:16	39.27	39.28	39.28	+0.81	1	5060
10:02:14	39.27	39.28	39.28	+0.81	1	5059
10:02:10	39.27	39.28	39.28	+0.81	20	5058
10:02:02	39.26	39.29	39.29	+0.82	1	5038
10:01:59	39.26	39.29	39.29	+0.82	1	5037
10:01:17	39.25	39.29	39.29	+0.82	1	5036
10:01:13	39.25	39.29	39.29	+0.82	1	5035
10:00:37	39.25	39.30	39.30	+0.83	1	5034
10:00:24	39.25	39.30	39.25	+0.78	5	5033
10:00:20	39.25	39.26	39.26	+0.79	13	5028
10:00:19	39.25	39.26	39.26	+0.79	8	5015
09:59:42	39.25	39.26	39.25	+0.78	1	5007
09:59:32	39.24	39.25	39.25	+0.78	16	5006
09:59:27	39.23	39.24	39.24	+0.77	4	4990
09:59:26	39.23	39.24	39.23	+0.76	30	4986
09:59:00	39.20	39.24	39.24	+0.77	1	4956
09:58:49	39.20	39.24	39.24	+0.77	1	4955
09:58:49	39.22	39.24	39.21	+0.74	38	4954
09:58:49	39.22	39.24	39.22	+0.75	2	4916
09:58:35	39.22	39.24	39.22	+0.75	10	4914
09:58:27	39.21	39.24	39.24	+0.77	1	4904
09:57:44	39.22	39.24	39.24	+0.77	2	4903
09:57:40	39.22	39.24	39.22	+0.75	1	4901
09:57:35	39.22	39.24	39.24	+0.77	5	4900
09:57:28	39.22	39.24	39.24	+0.77	1	4895
09:57:23	39.22	39.24	39.24	+0.77	1	4894
09:57:20	39.22	39.24	39.24	+0.77	1	4893
09:56:46	39.22	39.24	39.24	+0.77	1	4892
09:56:36	39.22	39.24	39.24	+0.77	1	4891
09:56:30	39.21	39.22	39.22	+0.75	1	4890
09:56:29	39.21	39.22	39.22	+0.75	1	4889
09:56:24	39.21	39.22	39.22	+0.75	1	4888
09:56:08	39.21	39.22	39.21	+0.74	1	4887
09:55:57	39.21	39.22	39.22	+0.75	2	4886
09:55:46	39.21	39.22	39.22	+0.75	1	4884
09:55:33	39.22	39.23	39.22	+0.75	1	4883
09:55:31	39.22	39.23	39.22	+0.75	1	4882
09:55:24	39.23	39.24	39.23	+0.76	1	4881
09:55:11	39.24	39.26	39.24	+0.77	2	4880
09:55:10	39.24	39.26	39.26	+0.79	1	4878
09:55:05	39.24	39.26	39.26	+0.79	1	4877
09:55:01	39.24	39.25	39.25	+0.78	1	4876
09:54:27	39.22	39.26	39.26	+0.79	3	4875
09:54:27	39.22	39.26	39.26	+0.79	1	4872
09:54:18	39.22	39.26	39.26	+0.79	1	4871
09:54:10	39.22	39.27	39.27	+0.80	1	4870
09:54:07	39.25	39.26	39.25	+0.78	1	4869
09:54:00	39.25	39.26	39.26	+0.79	1	4868
09:53:36	39.26	39.27	39.26	+0.79	1	4867
09:53:27	39.26	39.27	39.26	+0.79	9	4866
09:53:24	39.26	39.27	39.27	+0.80	1	4857
09:53:22	39.28	39.29	39.28	+0.81	5	4856
09:53:18	39.28	39.30	39.30	+0.83	10	4851
09:53:15	39.29	39.30	39.29	+0.82	86	4841
09:52:51	39.27	39.29	39.29	+0.82	2	4755
09:52:41	39.27	39.28	39.28	+0.81	5	4753
09:52:39	39.27	39.28	39.27	+0.80	1	4748
09:52:34	39.27	39.28	39.28	+0.81	1	4747
09:52:18	39.27	39.28	39.27	+0.80	5	4746
09:52:09	39.27	39.28	39.27	+0.80	10	4741
09:51:49	39.26	39.27	39.27	+0.80	40	4731
09:51:30	39.26	39.27	39.26	+0.79	1	4691
09:50:59	39.26	39.27	39.27	+0.80	1	4690
09:50:58	39.26	39.27	39.27	+0.80	1	4689
09:50:49	39.24	39.26	39.26	+0.79	8	4688
09:50:17	39.23	39.26	39.26	+0.79	1	4680
09:50:16	39.23	39.24	39.24	+0.77	2	4679
09:50:13	39.23	39.25	39.25	+0.78	15	4677
09:49:46	39.21	39.24	39.24	+0.77	2	4662
09:49:35	39.21	39.25	39.25	+0.78	21	4660
09:49:22	39.21	39.24	39.24	+0.77	1	4639
09:49:12	39.24	39.26	39.24	+0.77	51	4638
09:48:52	39.23	39.25	39.25	+0.78	4	4587
09:48:49	39.23	39.25	39.25	+0.78	10	4583
09:48:46	39.23	39.25	39.23	+0.76	1	4573
09:48:43	39.23	39.25	39.25	+0.78	10	4572
09:48:40	39.23	39.25	39.25	+0.78	1	4562
09:48:34	39.23	39.25	39.25	+0.78	1	4561
09:48:27	39.23	39.25	39.23	+0.76	1	4560
09:48:00	39.20	39.23	39.23	+0.76	7	4559
09:47:54	39.20	39.21	39.21	+0.74	10	4552
09:47:48	39.20	39.22	39.22	+0.75	1	4542
09:47:46	39.20	39.22	39.22	+0.75	1	4541
09:47:39	39.20	39.23	39.20	+0.73	10	4540
09:47:11	39.15	39.21	39.15	+0.68	1	4530
09:47:05	39.15	39.21	39.21	+0.74	1	4529
09:47:00	39.15	39.20	39.20	+0.73	22	4528
09:46:47	39.13	39.17	39.17	+0.70	1	4506
09:46:43	39.13	39.16	39.16	+0.69	2	4505
09:46:40	39.13	39.16	39.16	+0.69	2	4503
09:46:38	39.11	39.16	39.16	+0.69	1	4501
09:46:31	39.10	39.11	39.11	+0.64	6	4500
09:46:28	39.10	39.11	39.11	+0.64	1	4494
09:46:18	39.12	39.17	39.17	+0.70	1	4493
09:46:14	39.12	39.18	39.11	+0.64	18	4492
09:46:14	39.12	39.18	39.12	+0.65	2	4474
09:46:10	39.12	39.17	39.17	+0.70	1	4472
09:46:10	39.12	39.17	39.17	+0.70	1	4471
09:45:36	39.11	39.16	39.16	+0.69	10	4470
09:45:35	39.15	39.16	39.15	+0.68	1	4460
09:45:23	39.11	39.13	39.16	+0.69	2	4459
09:45:23	39.11	39.13	39.15	+0.68	5	4457
09:45:23	39.11	39.13	39.13	+0.66	1	4452
09:45:14	39.10	39.11	39.14	+0.67	44	4451
09:45:14	39.10	39.11	39.12	+0.65	7	4407
09:45:14	39.10	39.11	39.11	+0.64	2	4400
09:44:34	39.08	39.09	39.09	+0.62	1	4398
09:44:16	39.07	39.08	39.08	+0.61	43	4397
09:44:12	39.05	39.07	39.07	+0.60	2	4354
09:44:11	39.05	39.07	39.07	+0.60	1	4352
09:44:06	39.07	39.08	39.07	+0.60	2	4351
09:44:04	39.07	39.08	39.08	+0.61	1	4349
09:43:55	39.08	39.11	39.08	+0.61	6	4348
09:43:55	39.10	39.11	39.10	+0.63	1	4342
09:43:45	39.10	39.11	39.10	+0.63	1	4341
09:43:45	39.10	39.12	39.12	+0.65	1	4340
09:43:45	39.11	39.12	39.11	+0.64	2	4339
09:43:39	39.12	39.13	39.12	+0.65	3	4337
09:43:39	39.12	39.13	39.13	+0.66	2	4334
09:43:37	39.12	39.15	39.12	+0.65	1	4332
09:43:33	39.13	39.15	39.13	+0.66	1	4331
09:43:15	39.15	39.16	39.15	+0.68	10	4330
09:43:08	39.16	39.17	39.16	+0.69	1	4320
09:43:03	39.18	39.19	39.18	+0.71	12	4319
09:42:58	39.18	39.19	39.19	+0.72	1	4307
09:42:33	39.20	39.21	39.20	+0.73	13	4306
09:42:24	39.20	39.22	39.22	+0.75	1	4293
09:42:09	39.20	39.21	39.20	+0.73	1	4292
09:42:06	39.20	39.22	39.22	+0.75	1	4291
09:42:00	39.20	39.22	39.20	+0.73	1	4290
09:41:40	39.20	39.22	39.22	+0.75	1	4289
09:41:35	39.20	39.21	39.20	+0.73	1	4288
09:41:26	39.20	39.21	39.20	+0.73	14	4287
09:41:22	39.20	39.21	39.21	+0.74	1	4273
09:41:21	39.20	39.21	39.21	+0.74	1	4272
09:41:17	39.20	39.21	39.20	+0.73	6	4271
09:41:15	39.20	39.21	39.20	+0.73	1	4265
09:41:14	39.20	39.21	39.20	+0.73	1	4264
09:41:01	39.18	39.19	39.20	+0.73	3	4263
09:41:01	39.18	39.19	39.19	+0.72	15	4260
09:40:29	39.20	39.21	39.20	+0.73	1	4245
09:40:28	39.17	39.19	39.20	+0.73	25	4244
09:40:28	39.17	39.19	39.19	+0.72	4	4219
09:40:22	39.17	39.19	39.19	+0.72	1	4215
09:40:13	39.17	39.19	39.20	+0.73	29	4214
09:40:13	39.17	39.19	39.19	+0.72	1	4185
09:40:12	39.17	39.19	39.17	+0.70	1	4184
09:40:07	39.15	39.16	39.17	+0.70	11	4183
09:40:07	39.15	39.16	39.16	+0.69	9	4172
09:39:46	39.13	39.16	39.16	+0.69	1	4163
09:39:33	39.15	39.16	39.15	+0.68	1	4162
09:39:30	39.15	39.16	39.15	+0.68	1	4161
09:39:23	39.13	39.16	39.16	+0.69	5	4160
09:38:57	39.11	39.15	39.16	+0.69	7	4155
09:38:57	39.11	39.15	39.15	+0.68	3	4148
09:38:52	39.11	39.12	39.12	+0.65	1	4145
09:38:52	39.11	39.12	39.12	+0.65	1	4144
09:38:28	39.11	39.12	39.12	+0.65	1	4143
09:38:20	39.11	39.12	39.12	+0.65	1	4142
09:38:16	39.11	39.13	39.13	+0.66	2	4141
09:38:10	39.11	39.13	39.13	+0.66	1	4139
09:38:09	39.11	39.13	39.13	+0.66	1	4138
09:37:50	39.11	39.14	39.14	+0.67	200	4137
09:37:46	39.11	39.14	39.11	+0.64	2	3937
09:37:40	39.11	39.13	39.13	+0.66	2	3935
09:37:29	39.09	39.11	39.11	+0.64	1	3933
09:37:26	39.09	39.13	39.13	+0.66	1	3932
09:37:25	39.09	39.11	39.11	+0.64	1	3931
09:37:22	39.09	39.12	39.12	+0.65	3	3930
09:37:11	39.08	39.11	39.11	+0.64	1	3927
09:37:10	39.08	39.10	39.10	+0.63	4	3926
09:37:10	39.08	39.09	39.09	+0.62	1	3922
09:36:54	39.09	39.10	39.09	+0.62	1	3921
09:36:34	39.09	39.10	39.10	+0.63	1	3920
09:36:32	39.09	39.10	39.09	+0.62	1	3919
09:36:31	39.05	39.09	39.09	+0.62	2	3918
09:36:16	39.04	39.05	39.08	+0.61	50	3916
09:36:16	39.04	39.05	39.07	+0.60	1	3866
09:36:16	39.04	39.05	39.06	+0.59	7	3865
09:36:16	39.04	39.05	39.05	+0.58	12	3858
09:36:15	39.04	39.05	39.04	+0.57	15	3846
09:36:06	39.04	39.05	39.04	+0.57	1	3831
09:35:56	39.00	39.03	39.03	+0.56	1	3830
09:35:55	39.00	39.03	39.03	+0.56	1	3829
09:35:24	38.98	39.02	39.02	+0.55	1	3828
09:35:01	38.98	39.02	39.02	+0.55	1	3827
09:34:58	38.98	39.02	39.02	+0.55	1	3826
09:34:49	38.98	39.02	38.98	+0.51	2	3825
09:34:31	38.98	39.02	38.98	+0.51	1	3823
09:34:16	38.98	39.02	38.98	+0.51	3	3822
09:33:59	38.98	39.02	38.98	+0.51	9	3819
09:33:55	38.97	38.98	39.01	+0.54	34	3810
09:33:55	38.97	38.98	39.00	+0.53	13	3776
09:33:55	38.97	38.98	38.99	+0.52	2	3763
09:33:55	38.97	38.98	38.98	+0.51	27	3761
09:33:31	38.97	38.98	38.98	+0.51	1	3734
09:33:22	38.97	38.98	38.98	+0.51	1	3733
09:32:59	38.98	38.99	38.98	+0.51	6	3732
09:32:48	38.97	38.98	38.98	+0.51	1	3726
09:32:47	38.97	38.98	38.98	+0.51	1	3725
09:32:39	38.97	38.99	38.99	+0.52	1	3724
09:32:38	38.99	39.00	38.99	+0.52	15	3723
09:32:34	38.99	39.00	39.00	+0.53	20	3708
09:32:30	38.99	39.01	39.01	+0.54	1	3688
09:32:02	39.00	39.01	39.00	+0.53	14	3687
09:32:00	38.99	39.00	39.00	+0.53	5	3673
09:31:53	38.99	39.00	39.00	+0.53	1	3668
09:31:46	38.99	39.00	39.00	+0.53	1	3667
09:31:36	38.99	39.00	39.00	+0.53	2	3666
09:31:30	38.99	39.00	38.99	+0.52	1	3664
09:31:29	38.99	39.00	39.00	+0.53	1	3663
09:31:28	38.99	39.00	39.00	+0.53	5	3662
09:31:25	38.99	39.00	39.00	+0.53	8	3657
09:31:10	38.96	38.99	38.99	+0.52	1	3649
09:31:06	38.95	38.99	38.99	+0.52	1	3648
09:30:51	38.96	38.99	38.99	+0.52	1	3647
09:30:37	38.95	39.00	39.00	+0.53	8	3646
09:30:29	38.97	39.00	38.96	+0.49	42	3638
09:30:29	38.97	39.00	38.97	+0.50	2	3596
09:30:29	38.97	39.00	39.00	+0.53	1	3594
09:30:11	38.96	38.97	38.97	+0.50	30	3593
09:30:10	38.96	38.98	38.98	+0.51	1	3563
09:30:10	38.96	38.98	38.96	+0.49	1	3562
09:30:07	38.97	38.98	38.97	+0.50	231	3561
09:30:07	38.98	38.99	38.98	+0.51	7	3330
09:30:04	39.00	39.01	39.00	+0.53	1	3323
09:30:00	39.00	39.02	39.02	+0.55	1	3322
09:29:59	39.00	39.02	39.00	+0.53	5	3321
09:29:45	39.00	39.02	39.00	+0.53	3	3316
09:29:36	39.00	39.02	39.02	+0.55	1	3313
09:29:36	39.00	39.02	39.02	+0.55	1	3312
09:29:24	39.02	39.03	39.02	+0.55	6	3311
09:29:18	39.02	39.06	39.02	+0.55	2	3305
09:29:16	39.02	39.06	39.06	+0.59	1	3303
09:29:11	39.05	39.06	39.05	+0.58	1	3302
09:28:59	39.02	39.06	39.06	+0.59	1	3301
09:28:58	39.02	39.05	39.05	+0.58	1	3300
09:28:58	39.05	39.06	39.05	+0.58	21	3299
09:28:42	39.05	39.07	39.07	+0.60	1	3278
09:28:40	39.02	39.07	39.07	+0.60	5	3277
09:28:39	39.05	39.07	39.05	+0.58	1	3272
09:28:26	39.02	39.03	39.05	+0.58	6	3271
09:28:26	39.02	39.03	39.04	+0.57	3	3265
09:28:26	39.02	39.03	39.03	+0.56	1	3262
09:28:26	39.02	39.03	39.02	+0.55	5	3261
09:28:02	39.01	39.02	39.02	+0.55	4	3256
09:27:53	39.00	39.02	39.00	+0.53	1	3252
09:27:40	38.99	39.01	39.01	+0.54	11	3251
09:27:40	38.99	39.00	39.00	+0.53	84	3240
09:27:38	38.99	39.00	38.99	+0.52	2	3156
09:27:20	38.99	39.00	39.00	+0.53	2	3154
09:27:19	38.99	39.00	38.99	+0.52	1	3152
09:27:16	38.99	39.00	38.99	+0.52	1	3151
09:27:10	38.97	38.99	38.99	+0.52	20	3150
09:27:10	38.97	38.99	38.97	+0.50	2	3130
09:27:06	38.97	38.98	38.98	+0.51	1	3128
09:27:01	38.97	38.98	38.98	+0.51	1	3127
09:27:01	38.95	38.98	38.98	+0.51	12	3126
09:26:36	38.95	38.97	38.98	+0.51	2	3114
09:26:36	38.95	38.97	38.97	+0.50	1	3112
09:26:21	38.95	38.97	38.95	+0.48	1	3111
09:26:19	38.95	38.97	38.97	+0.50	1	3110
09:25:56	38.95	38.97	38.95	+0.48	5	3109
09:25:54	38.95	38.98	38.98	+0.51	4	3104
09:25:51	38.95	38.96	38.98	+0.51	16	3100
09:25:51	38.95	38.96	38.97	+0.50	12	3084
09:25:51	38.95	38.96	38.96	+0.49	2	3072
09:25:48	38.95	38.96	38.96	+0.49	1	3070
09:25:41	38.95	38.96	38.96	+0.49	1	3069
09:25:30	38.95	38.97	38.95	+0.48	1	3068
09:25:29	38.95	38.97	38.97	+0.50	10	3067
09:25:21	38.95	38.96	38.96	+0.49	1	3057
09:24:50	38.91	38.93	38.95	+0.48	17	3056
09:24:50	38.91	38.93	38.94	+0.47	1	3039
09:24:50	38.91	38.93	38.93	+0.46	2	3038
09:24:37	38.91	38.93	38.91	+0.44	2	3036
09:24:11	38.90	38.91	38.91	+0.44	13	3034
09:24:09	38.90	38.91	38.90	+0.43	1	3021
09:24:06	38.89	38.90	38.90	+0.43	1	3020
09:24:06	38.89	38.90	38.90	+0.43	3	3019
09:24:02	38.90	38.91	38.90	+0.43	1	3016
09:23:46	38.90	38.91	38.90	+0.43	2	3015
09:23:41	38.87	38.91	38.86	+0.39	3	3013
09:23:41	38.87	38.91	38.87	+0.40	1	3010
09:23:24	38.89	38.90	38.90	+0.43	1	3009
09:23:17	38.89	38.91	38.91	+0.44	1	3008
09:23:15	38.91	38.95	38.91	+0.44	1	3007
09:23:11	38.90	38.95	38.89	+0.42	10	3006
09:23:11	38.90	38.95	38.90	+0.43	1	2996
09:23:04	38.91	38.95	38.91	+0.44	2	2995
09:22:42	38.94	38.95	38.91	+0.44	4	2993
09:22:42	38.94	38.95	38.92	+0.45	50	2989
09:22:42	38.94	38.95	38.94	+0.47	1	2939
09:22:39	38.90	38.95	38.90	+0.43	6	2938
09:22:38	38.89	38.91	38.94	+0.47	62	2932
09:22:38	38.89	38.91	38.92	+0.45	5	2870
09:22:38	38.89	38.91	38.91	+0.44	21	2865
09:22:38	38.89	38.90	38.90	+0.43	8	2844
09:22:36	38.87	38.88	38.88	+0.41	11	2836
09:22:34	38.85	38.86	38.86	+0.39	30	2825
09:22:32	38.85	38.86	38.85	+0.38	1	2795
09:22:31	38.84	38.85	38.85	+0.38	4	2794
09:22:21	38.84	38.85	38.84	+0.37	10	2790
09:22:19	38.84	38.85	38.85	+0.38	1	2780
09:21:52	38.85	38.86	38.83	+0.36	4	2779
09:21:52	38.85	38.86	38.85	+0.38	1	2775
09:21:52	38.85	38.86	38.85	+0.38	1	2774
09:21:50	38.84	38.85	38.85	+0.38	1	2773
09:21:46	38.83	38.85	38.85	+0.38	1	2772
09:21:31	38.79	38.80	38.83	+0.36	50	2771
09:21:31	38.79	38.80	38.80	+0.33	4	2721
09:21:25	38.77	38.78	38.78	+0.31	1	2717
09:21:20	38.75	38.76	38.76	+0.29	1	2716
09:21:19	38.74	38.76	38.74	+0.27	1	2715
09:21:18	38.75	38.76	38.75	+0.28	1	2714
09:21:05	38.73	38.74	38.74	+0.27	1	2713
09:20:59	38.73	38.74	38.73	+0.26	1	2712
09:20:52	38.72	38.74	38.74	+0.27	1	2711
09:20:45	38.69	38.70	38.73	+0.26	50	2710
09:20:45	38.69	38.70	38.72	+0.25	1	2660
09:20:45	38.69	38.70	38.70	+0.23	13	2659
09:20:18	38.66	38.70	38.70	+0.23	2	2646
09:20:17	38.66	38.70	38.70	+0.23	1	2644
09:20:14	38.66	38.67	38.70	+0.23	39	2643
09:20:14	38.66	38.67	38.69	+0.22	9	2604
09:20:14	38.66	38.67	38.68	+0.21	14	2595
09:20:14	38.66	38.67	38.67	+0.20	7	2581
09:19:13	38.66	38.68	38.68	+0.21	1	2574
09:19:12	38.68	38.69	38.68	+0.21	3	2573
09:19:11	38.68	38.69	38.69	+0.22	1	2570
09:19:09	38.68	38.69	38.69	+0.22	1	2569
09:18:45	38.67	38.68	38.68	+0.21	10	2568
09:18:42	38.67	38.69	38.67	+0.20	1	2558
09:18:39	38.68	38.69	38.68	+0.21	1	2557
09:18:33	38.68	38.69	38.68	+0.21	2	2556
09:18:28	38.68	38.70	38.70	+0.23	1	2554
09:18:07	38.69	38.70	38.69	+0.22	4	2553
09:18:05	38.69	38.71	38.71	+0.24	1	2549
09:17:56	38.72	38.74	38.70	+0.23	99	2548
09:17:56	38.72	38.74	38.72	+0.25	1	2449
09:17:54	38.72	38.74	38.72	+0.25	1	2448
09:17:37	38.75	38.77	38.72	+0.25	36	2447
09:17:37	38.75	38.77	38.73	+0.26	4	2411
09:17:37	38.75	38.77	38.74	+0.27	4	2407
09:17:37	38.75	38.77	38.75	+0.28	56	2403
09:17:37	38.75	38.77	38.75	+0.28	1	2347
09:17:35	38.76	38.77	38.76	+0.29	19	2346
09:17:30	38.76	38.77	38.77	+0.30	5	2327
09:17:24	38.76	38.77	38.76	+0.29	1	2322
09:17:04	38.77	38.79	38.77	+0.30	1	2321
09:16:55	38.76	38.78	38.78	+0.31	2	2320
09:16:52	38.77	38.78	38.77	+0.30	2	2318
09:16:50	38.77	38.78	38.78	+0.31	5	2316
09:16:49	38.78	38.79	38.78	+0.31	8	2311
09:16:45	38.78	38.79	38.79	+0.32	2	2303
09:16:45	38.79	38.80	38.79	+0.32	6	2301
09:16:44	38.79	38.80	38.80	+0.33	1	2295
09:16:40	38.80	38.81	38.80	+0.33	75	2294
09:16:38	38.80	38.81	38.80	+0.33	3	2219
09:16:26	38.81	38.84	38.80	+0.33	3	2216
09:16:26	38.81	38.84	38.81	+0.34	2	2213
09:16:25	38.81	38.84	38.81	+0.34	1	2211
09:16:24	38.81	38.84	38.84	+0.37	1	2210
09:16:07	38.80	38.84	38.80	+0.33	1	2209
09:16:06	38.82	38.84	38.80	+0.33	1	2208
09:16:06	38.82	38.84	38.82	+0.35	1	2207
09:16:03	38.80	38.84	38.84	+0.37	1	2206
09:16:00	38.80	38.84	38.80	+0.33	1	2205
09:15:59	38.84	38.85	38.84	+0.37	3	2204
09:15:02	38.85	38.86	38.85	+0.38	47	2201
09:15:01	38.85	38.86	38.86	+0.39	1	2154
09:14:57	38.86	38.87	38.86	+0.39	1	2153
09:14:56	38.86	38.88	38.88	+0.41	6	2152
09:14:46	38.85	38.88	38.88	+0.41	1	2146
09:14:43	38.88	38.89	38.88	+0.41	1	2145
09:14:42	38.86	38.89	38.85	+0.38	4	2144
09:14:42	38.86	38.89	38.86	+0.39	1	2140
09:14:40	38.86	38.88	38.88	+0.41	2	2139
09:14:29	38.86	38.88	38.86	+0.39	1	2137
09:14:20	38.85	38.89	38.85	+0.38	1	2136
09:14:13	38.85	38.89	38.85	+0.38	1	2135
09:14:12	38.85	38.88	38.88	+0.41	61	2134
09:14:07	38.85	38.88	38.85	+0.38	6	2073
09:13:53	38.84	38.86	38.86	+0.39	1	2067
09:13:47	38.85	38.88	38.84	+0.37	3	2066
09:13:47	38.85	38.88	38.85	+0.38	2	2063
09:13:35	38.85	38.86	38.86	+0.39	8	2061
09:13:35	38.85	38.86	38.85	+0.38	2	2053
09:13:34	38.85	38.86	38.85	+0.38	1	2051
09:13:27	38.85	38.86	38.85	+0.38	20	2050
09:13:23	38.85	38.86	38.86	+0.39	1	2030
09:13:19	38.85	38.86	38.86	+0.39	1	2029
09:13:17	38.85	38.86	38.86	+0.39	1	2028
09:13:02	38.85	38.86	38.86	+0.39	1	2027
09:12:57	38.85	38.86	38.85	+0.38	1	2026
09:12:47	38.84	38.85	38.85	+0.38	7	2025
09:12:38	38.84	38.85	38.84	+0.37	6	2018
09:12:31	38.84	38.85	38.85	+0.38	1	2012
09:12:31	38.84	38.85	38.85	+0.38	2	2011
09:12:27	38.84	38.85	38.85	+0.38	8	2009
09:12:21	38.84	38.85	38.84	+0.37	1	2001
09:12:07	38.84	38.85	38.84	+0.37	1	2000
09:12:02	38.82	38.84	38.84	+0.37	1	1999
09:11:52	38.84	38.85	38.84	+0.37	1	1998
09:11:50	38.82	38.84	38.84	+0.37	1	1997
09:11:47	38.83	38.84	38.83	+0.36	4	1996
09:11:46	38.83	38.84	38.84	+0.37	10	1992
09:11:46	38.83	38.84	38.83	+0.36	1	1982
09:11:35	38.83	38.84	38.84	+0.37	10	1981
09:10:38	38.82	38.84	38.84	+0.37	1	1971
09:10:35	38.81	38.83	38.83	+0.36	4	1970
09:10:35	38.81	38.82	38.82	+0.35	23	1966
09:10:26	38.81	38.82	38.82	+0.35	1	1943
09:10:25	38.81	38.82	38.82	+0.35	1	1942
09:10:23	38.81	38.82	38.82	+0.35	1	1941
09:10:16	38.81	38.82	38.82	+0.35	1	1940
09:10:13	38.82	38.83	38.82	+0.35	1	1939
09:10:09	38.82	38.83	38.83	+0.36	3	1938
09:10:07	38.82	38.83	38.83	+0.36	1	1935
09:09:56	38.82	38.83	38.83	+0.36	1	1934
09:09:40	38.82	38.83	38.83	+0.36	1	1933
09:09:39	38.82	38.83	38.83	+0.36	1	1932
09:09:36	38.82	38.83	38.82	+0.35	1	1931
09:09:25	38.81	38.85	38.81	+0.34	1	1930
09:09:23	38.81	38.85	38.81	+0.34	1	1929
09:09:15	38.80	38.81	38.81	+0.34	26	1928
09:09:04	38.80	38.81	38.80	+0.33	2	1902
09:08:29	38.80	38.81	38.81	+0.34	2	1900
09:08:26	38.81	38.83	38.81	+0.34	4	1898
09:08:17	38.81	38.85	38.81	+0.34	3	1894
09:08:13	38.81	38.85	38.85	+0.38	1	1891
09:08:04	38.81	38.85	38.85	+0.38	1	1890
09:08:04	38.81	38.85	38.85	+0.38	1	1889
09:08:02	38.82	38.85	38.85	+0.38	2	1888
09:08:01	38.81	38.85	38.85	+0.38	1	1886
09:07:54	38.84	38.86	38.84	+0.37	3	1885
09:07:51	38.81	38.85	38.85	+0.38	1	1882
09:07:49	38.83	38.84	38.83	+0.36	1	1881
09:07:44	38.83	38.85	38.85	+0.38	1	1880
09:07:43	38.83	38.85	38.85	+0.38	1	1879
09:07:42	38.83	38.85	38.85	+0.38	1	1878
09:07:42	38.83	38.85	38.85	+0.38	1	1877
09:07:39	38.83	38.86	38.86	+0.39	2	1876
09:07:38	38.83	38.85	38.85	+0.38	2	1874
09:07:37	38.83	38.86	38.86	+0.39	1	1872
09:07:36	38.85	38.86	38.85	+0.38	104	1871
09:07:36	38.86	38.87	38.86	+0.39	1	1767
09:07:35	38.86	38.87	38.86	+0.39	5	1766
09:07:31	38.87	38.88	38.87	+0.40	8	1761
09:07:30	38.88	38.89	38.88	+0.41	33	1753
09:07:28	38.88	38.90	38.90	+0.43	2	1720
09:07:27	38.89	38.90	38.89	+0.42	1	1718
09:07:26	38.89	38.91	38.89	+0.42	1	1717
09:07:26	38.90	38.91	38.90	+0.43	4	1716
09:07:25	38.90	38.91	38.90	+0.43	3	1712
09:07:25	38.89	38.90	38.90	+0.43	2	1709
09:07:25	38.89	38.90	38.89	+0.42	3	1707
09:07:25	38.89	38.90	38.90	+0.43	1	1704
09:07:23	38.89	38.90	38.90	+0.43	1	1703
09:06:39	38.86	38.87	38.87	+0.40	1	1702
09:06:28	38.86	38.87	38.86	+0.39	1	1701
09:06:27	38.85	38.86	38.86	+0.39	4	1700
09:06:20	38.84	38.85	38.85	+0.38	16	1696
09:06:17	38.82	38.83	38.83	+0.36	5	1680
09:06:15	38.82	38.83	38.82	+0.35	8	1675
09:06:10	38.81	38.83	38.81	+0.34	1	1667
09:05:57	38.80	38.83	38.83	+0.36	1	1666
09:05:51	38.80	38.83	38.83	+0.36	1	1665
09:05:49	38.80	38.82	38.82	+0.35	1	1664
09:05:36	38.80	38.82	38.82	+0.35	1	1663
09:05:35	38.80	38.82	38.82	+0.35	1	1662
09:05:34	38.80	38.82	38.82	+0.35	1	1661
09:05:24	38.81	38.82	38.82	+0.35	5	1660
09:04:55	38.78	38.81	38.81	+0.34	100	1655
09:04:51	38.78	38.82	38.82	+0.35	1	1555
09:04:50	38.78	38.82	38.78	+0.31	1	1554
09:04:46	38.78	38.83	38.83	+0.36	1	1553
09:04:42	38.78	38.82	38.82	+0.35	1	1552
09:04:38	38.80	38.83	38.80	+0.33	2	1551
09:04:34	38.78	38.80	38.80	+0.33	1	1549
09:04:18	38.78	38.80	38.82	+0.35	149	1548
09:04:18	38.78	38.80	38.80	+0.33	1	1399
09:04:11	38.80	38.82	38.80	+0.33	2	1398
09:03:58	38.81	38.82	38.81	+0.34	1	1396
09:03:49	38.77	38.81	38.81	+0.34	1	1395
09:03:45	38.77	38.82	38.82	+0.35	1	1394
09:03:45	38.81	38.82	38.81	+0.34	1	1393
09:03:38	38.81	38.82	38.81	+0.34	2	1392
09:03:37	38.77	38.81	38.81	+0.34	1	1390
09:03:24	38.77	38.81	38.81	+0.34	1	1389
09:03:24	38.80	38.81	38.80	+0.33	1	1388
09:03:22	38.80	38.81	38.80	+0.33	2	1387
09:03:16	38.77	38.81	38.77	+0.30	5	1385
09:03:15	38.77	38.83	38.83	+0.36	1	1380
09:03:13	38.80	38.84	38.80	+0.33	11	1379
09:03:11	38.82	38.84	38.82	+0.35	1	1368
09:03:11	38.82	38.84	38.82	+0.35	6	1367
09:03:08	38.82	38.85	38.82	+0.35	1	1361
09:03:05	38.82	38.85	38.85	+0.38	1	1360
09:03:02	38.82	38.85	38.85	+0.38	1	1359
09:02:59	38.83	38.85	38.83	+0.36	3	1358
09:02:52	38.83	38.85	38.85	+0.38	3	1355
09:02:48	38.83	38.85	38.85	+0.38	3	1352
09:02:46	38.84	38.85	38.84	+0.37	1	1349
09:02:46	38.84	38.85	38.84	+0.37	1	1348
09:02:44	38.84	38.85	38.85	+0.38	1	1347
09:02:37	38.83	38.85	38.83	+0.36	1	1346
09:02:36	38.84	38.85	38.84	+0.37	12	1345
09:02:34	38.83	38.85	38.83	+0.36	1	1333
09:02:30	38.83	38.85	38.83	+0.36	1	1332
09:02:29	38.83	38.85	38.83	+0.36	1	1331
09:02:16	38.82	38.85	38.82	+0.35	1	1330
09:02:03	38.80	38.85	38.80	+0.33	14	1329
09:02:01	38.81	38.86	38.86	+0.39	2	1315
09:01:49	38.77	38.85	38.77	+0.30	1	1313
09:01:43	38.77	38.83	38.77	+0.30	5	1312
09:01:39	38.76	38.81	38.83	+0.36	9	1307
09:01:39	38.76	38.81	38.81	+0.34	1	1298
09:01:39	38.76	38.81	38.76	+0.29	14	1297
09:01:34	38.74	38.75	38.75	+0.28	1	1283
09:01:32	38.74	38.75	38.75	+0.28	2	1282
09:01:27	38.77	38.81	38.75	+0.28	2	1280
09:01:27	38.77	38.81	38.77	+0.30	1	1278
09:01:23	38.75	38.81	38.75	+0.28	2	1277
09:01:20	38.75	38.79	38.79	+0.32	1	1275
09:01:14	38.74	38.79	38.74	+0.27	5	1274
09:01:09	38.75	38.80	38.75	+0.28	3	1269
09:01:06	38.77	38.81	38.77	+0.30	20	1266
09:01:01	38.78	38.81	38.78	+0.31	387	1246
09:01:01	38.80	38.81	38.80	+0.33	2	859
09:01:01	38.80	38.81	38.81	+0.34	2	857
09:01:01	38.82	38.86	38.82	+0.35	10	855
09:00:55	38.82	38.86	38.86	+0.39	2	845
09:00:51	38.82	38.83	38.83	+0.36	1	843
09:00:35	38.79	38.87	38.87	+0.40	1	842
09:00:33	38.81	38.88	38.88	+0.41	5	841
09:00:23	38.74	38.95	38.95	+0.48	2	836
09:00:20	38.75	38.95	38.95	+0.48	1	834
09:00:16	38.73	38.94	38.94	+0.47	2	833
09:00:06	38.68	38.90	38.90	+0.43	1	831
09:00:05	38.70	38.92	38.70	+0.23	221	830
09:00:05	38.70	38.92	38.70	+0.23	285	609
09:00:05	38.75	38.92	38.75	+0.28	2	324
09:00:05	38.80	38.92	38.80	+0.33	4	322
09:00:04	38.85	38.92	38.85	+0.38	4	318
09:00:04	38.87	38.92	38.87	+0.40	1	314
09:00:04	38.90	38.92	38.90	+0.43	6	313
09:00:04	38.90	38.92	38.92	+0.45	10	307
09:00:04	38.91	38.92	38.91	+0.44	5	297
09:00:04	--	--	38.93	+0.46	129	292

　

其他人也逛...

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

SHISEIDO資生堂百優精純乳霜(75ml)

麥當勞雙層牛肉吉事堡好禮即享券

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

ASUS ROG Strix XG27UCG 電競螢幕(27型/4K/160Hz/1ms/IPS/HDMI2.1/Type-C)

PChome 購物儲值1,000元

小米 REDMI Buds 8 Active 藍牙耳機

MyCard 2000點虛擬點數卡

【享樂券】CITY CAFE虛擬提貨卡_中杯拿鐵或大杯美式1杯(冰熱不限)_電子憑證

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

【台股盤中】大立光聯發科勁揚...

梅雨挹注全台水庫估進帳1.8億噸...

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

‧緯創5月營收創單月次高　第3季A...
‧【美股盤後】多收漲
‧美晶片股收復部分失地　市場關...

加密貨幣

比特幣BTC	62746.80	-497.29	-0.79%
以太幣ETH	1666.40	-19.85	-1.18%
瑞波幣XRP	1.15	0.00	-0.40%
比特幣現金BCH	206.59	-23.24	-10.11%
萊特幣LTC	42.47	-0.37	-0.86%
卡達幣ADA	0.165978	0.00	0.61%
波場幣TRX	0.325051	0.00	-0.46%
恆星幣XLM	0.196910	-0.01	-4.34%

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。