最新房市降溫待售量衝新高　買方觀望新建案去化慢熱門台塑四寶股東會發超額股利朝半導體、低碳全力轉型

更新報價

三商壽 (2867) 金融保險上市三商行集團

7.72 ▲+0.02 +0.26% 1.10億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.02	14,308	7.70	69	7.72	71	7.71	7.75	7.67	7.70

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	7.70	7.72	7.72	+0.02	468	14308
13:24:45	7.69	7.70	7.70	0	1	13840
13:24:30	7.70	7.71	7.70	0	20	13839
13:24:23	7.70	7.71	7.70	0	31	13819
13:24:14	7.69	7.71	7.71	+0.01	29	13788
13:24:11	7.70	7.71	7.70	0	1	13759
13:24:11	7.70	7.71	7.70	0	7	13758
13:24:11	7.69	7.70	7.70	0	13	13751
13:24:07	7.69	7.70	7.70	0	21	13738
13:24:03	7.69	7.70	7.69	-0.01	6	13717
13:24:00	7.69	7.70	7.70	0	20	13711
13:24:00	7.69	7.70	7.70	0	16	13691
13:23:59	7.69	7.70	7.70	0	4	13675
13:23:58	7.69	7.70	7.70	0	17	13671
13:23:54	7.69	7.70	7.70	0	20	13654
13:23:53	7.69	7.70	7.69	-0.01	4	13634
13:23:47	7.69	7.70	7.70	0	20	13630
13:23:46	7.69	7.70	7.70	0	4	13610
13:23:40	7.69	7.70	7.70	0	20	13606
13:23:34	7.69	7.70	7.70	0	4	13586
13:23:33	7.69	7.70	7.70	0	7	13582
13:23:32	7.69	7.70	7.70	0	20	13575
13:23:08	7.69	7.70	7.69	-0.01	3	13555
13:22:58	7.69	7.70	7.70	0	4	13552
13:22:44	7.69	7.70	7.69	-0.01	5	13548
13:22:38	7.69	7.70	7.69	-0.01	5	13543
13:22:34	7.69	7.70	7.69	-0.01	10	13538
13:22:19	7.68	7.69	7.69	-0.01	8	13528
13:22:13	7.68	7.69	7.68	-0.02	3	13520
13:22:00	7.69	7.70	7.69	-0.01	65	13517
13:21:34	7.69	7.70	7.69	-0.01	17	13452
13:21:23	7.69	7.70	7.69	-0.01	10	13435
13:21:00	7.69	7.70	7.69	-0.01	2	13425
13:20:39	7.68	7.69	7.69	-0.01	16	13423
13:20:34	7.68	7.69	7.69	-0.01	20	13407
13:20:31	7.68	7.69	7.69	-0.01	20	13387
13:20:28	7.68	7.69	7.68	-0.02	1	13367
13:19:36	7.68	7.69	7.69	-0.01	20	13366
13:18:51	7.68	7.69	7.68	-0.02	5	13346
13:18:36	7.68	7.69	7.69	-0.01	20	13341
13:18:28	7.68	7.69	7.69	-0.01	20	13321
13:17:38	7.68	7.69	7.68	-0.02	1	13301
13:15:54	7.68	7.69	7.68	-0.02	2	13300
13:14:04	7.68	7.69	7.69	-0.01	1	13298
13:14:04	7.68	7.69	7.68	-0.02	102	13297
13:13:59	7.68	7.69	7.69	-0.01	21	13195
13:13:58	7.68	7.69	7.68	-0.02	5	13174
13:13:41	7.68	7.69	7.68	-0.02	1	13169
13:13:41	7.67	7.68	7.69	-0.01	16	13168
13:13:41	7.67	7.68	7.68	-0.02	4	13152
13:13:30	7.67	7.68	7.68	-0.02	80	13148
13:12:28	7.66	7.67	7.67	-0.03	4	13068
13:12:25	7.67	7.68	7.67	-0.03	152	13064
13:12:25	7.67	7.68	7.67	-0.03	63	12912
13:12:02	7.68	7.69	7.68	-0.02	3	12849
13:12:01	7.67	7.69	7.69	-0.01	20	12846
13:11:57	7.68	7.69	7.68	-0.02	4	12826
13:11:56	7.68	7.69	7.68	-0.02	63	12822
13:10:55	7.69	7.70	7.69	-0.01	32	12759
13:10:36	7.69	7.70	7.69	-0.01	30	12727
13:09:56	7.69	7.70	7.69	-0.01	2	12697
13:09:45	7.69	7.70	7.69	-0.01	1	12695
13:09:30	7.68	7.69	7.69	-0.01	7	12694
13:09:26	7.68	7.69	7.69	-0.01	20	12687
13:09:26	7.68	7.69	7.68	-0.02	3	12667
13:08:55	7.68	7.69	7.68	-0.02	1	12664
13:08:36	7.68	7.69	7.68	-0.02	12	12663
13:08:22	7.68	7.69	7.68	-0.02	5	12651
13:07:47	7.68	7.69	7.68	-0.02	5	12646
13:07:17	7.68	7.69	7.68	-0.02	1	12641
13:06:14	7.68	7.69	7.69	-0.01	2	12640
13:05:14	7.68	7.69	7.68	-0.02	2	12638
13:04:07	7.69	7.70	7.69	-0.01	11	12636
13:02:34	7.69	7.70	7.70	0	2	12625
13:02:06	7.68	7.69	7.69	-0.01	2	12623
13:01:59	7.69	7.70	7.69	-0.01	1	12621
13:01:59	7.68	7.70	7.70	0	17	12620
13:01:58	7.69	7.70	7.69	-0.01	2	12603
13:01:45	7.68	7.69	7.69	-0.01	23	12601
13:00:43	7.68	7.69	7.69	-0.01	1	12578
13:00:38	7.68	7.69	7.69	-0.01	17	12577
13:00:21	7.68	7.69	7.68	-0.02	1	12560
13:00:20	7.68	7.69	7.68	-0.02	15	12559
13:00:13	7.68	7.69	7.68	-0.02	10	12544
12:59:56	7.68	7.69	7.68	-0.02	2	12534
12:59:33	7.68	7.69	7.68	-0.02	1	12532
12:59:29	7.68	7.69	7.68	-0.02	20	12531
12:58:44	7.68	7.70	7.68	-0.02	2	12511
12:58:40	7.68	7.70	7.70	0	1	12509
12:58:06	7.68	7.70	7.68	-0.02	1	12508
12:58:03	7.69	7.70	7.69	-0.01	8	12507
12:58:03	7.69	7.70	7.69	-0.01	37	12499
12:58:03	7.69	7.70	7.69	-0.01	40	12462
12:55:47	7.69	7.70	7.69	-0.01	1	12422
12:55:37	7.69	7.70	7.70	0	20	12421
12:55:25	7.69	7.70	7.70	0	2	12401
12:55:25	7.69	7.70	7.69	-0.01	6	12399
12:53:42	7.69	7.70	7.69	-0.01	1	12393
12:53:42	7.68	7.69	7.69	-0.01	7	12392
12:53:42	7.68	7.69	7.69	-0.01	41	12385
12:53:38	7.68	7.69	7.68	-0.02	5	12344
12:53:38	7.68	7.69	7.69	-0.01	40	12339
12:53:33	7.68	7.69	7.69	-0.01	40	12299
12:53:31	7.68	7.69	7.69	-0.01	20	12259
12:51:52	7.68	7.69	7.69	-0.01	10	12239
12:49:48	7.69	7.70	7.69	-0.01	3	12229
12:49:36	7.69	7.70	7.70	0	3	12226
12:49:36	7.69	7.70	7.69	-0.01	1	12223
12:49:13	7.69	7.70	7.69	-0.01	2	12222
12:48:02	7.69	7.70	7.69	-0.01	5	12220
12:47:51	7.69	7.70	7.69	-0.01	5	12215
12:47:37	7.69	7.70	7.69	-0.01	5	12210
12:47:04	7.68	7.69	7.69	-0.01	2	12205
12:46:52	7.69	7.70	7.68	-0.02	3	12203
12:46:52	7.69	7.70	7.69	-0.01	2	12200
12:46:39	7.69	7.70	7.70	0	4	12198
12:46:39	7.69	7.70	7.69	-0.01	5	12194
12:46:19	7.69	7.70	7.69	-0.01	20	12189
12:46:10	7.69	7.70	7.69	-0.01	5	12169
12:45:51	7.69	7.70	7.69	-0.01	5	12164
12:45:36	7.70	7.71	7.70	0	84	12159
12:45:02	7.70	7.71	7.70	0	5	12075
12:44:34	7.70	7.71	7.71	+0.01	5	12070
12:43:49	7.70	7.71	7.71	+0.01	4	12065
12:43:48	7.70	7.71	7.71	+0.01	4	12061
12:43:48	7.70	7.71	7.71	+0.01	4	12057
12:43:48	7.70	7.71	7.71	+0.01	3	12053
12:43:48	7.70	7.71	7.71	+0.01	4	12050
12:43:48	7.71	7.72	7.71	+0.01	73	12046
12:43:47	7.70	7.71	7.71	+0.01	95	11973
12:43:47	7.71	7.72	7.71	+0.01	6	11878
12:43:46	7.70	7.71	7.71	+0.01	2	11872
12:43:46	7.71	7.72	7.71	+0.01	5	11870
12:43:46	7.70	7.71	7.71	+0.01	3	11865
12:43:46	7.70	7.71	7.71	+0.01	4	11862
12:43:46	7.70	7.71	7.71	+0.01	4	11858
12:43:46	7.70	7.71	7.71	+0.01	4	11854
12:43:46	7.70	7.71	7.71	+0.01	4	11850
12:43:46	7.70	7.71	7.71	+0.01	4	11846
12:43:45	7.70	7.71	7.71	+0.01	4	11842
12:43:45	7.70	7.71	7.71	+0.01	4	11838
12:43:45	7.70	7.71	7.71	+0.01	4	11834
12:43:45	7.70	7.71	7.71	+0.01	4	11830
12:43:45	7.70	7.71	7.71	+0.01	4	11826
12:43:45	7.70	7.71	7.71	+0.01	4	11822
12:43:45	7.70	7.71	7.71	+0.01	4	11818
12:43:45	7.70	7.71	7.71	+0.01	11	11814
12:43:45	7.70	7.71	7.71	+0.01	3	11803
12:43:45	7.70	7.71	7.71	+0.01	4	11800
12:43:45	7.70	7.71	7.71	+0.01	4	11796
12:43:45	7.71	7.72	7.71	+0.01	35	11792
12:43:44	7.71	7.72	7.71	+0.01	99	11757
12:43:43	7.70	7.71	7.71	+0.01	1	11658
12:43:43	7.70	7.71	7.71	+0.01	20	11657
12:43:43	7.70	7.71	7.71	+0.01	72	11637
12:43:43	7.70	7.71	7.71	+0.01	4	11565
12:43:43	7.70	7.71	7.71	+0.01	4	11561
12:43:43	7.70	7.71	7.71	+0.01	4	11557
12:43:42	7.70	7.71	7.71	+0.01	4	11553
12:43:42	7.70	7.71	7.71	+0.01	4	11549
12:43:42	7.70	7.71	7.71	+0.01	4	11545
12:43:42	7.70	7.71	7.71	+0.01	4	11541
12:43:42	7.70	7.71	7.71	+0.01	4	11537
12:43:42	7.70	7.71	7.71	+0.01	4	11533
12:43:42	7.70	7.71	7.71	+0.01	4	11529
12:43:42	7.70	7.71	7.71	+0.01	4	11525
12:43:42	7.71	7.72	7.71	+0.01	1	11521
12:43:25	7.71	7.72	7.71	+0.01	1	11520
12:43:23	7.71	7.72	7.70	0	6	11519
12:43:23	7.71	7.72	7.71	+0.01	1	11513
12:43:17	7.71	7.72	7.72	+0.02	3	11512
12:43:17	7.71	7.72	7.71	+0.01	2	11509
12:43:12	7.71	7.72	7.71	+0.01	10	11507
12:43:12	7.71	7.72	7.71	+0.01	3	11497
12:43:08	7.70	7.71	7.71	+0.01	8	11494
12:43:08	7.70	7.71	7.71	+0.01	2	11486
12:42:48	7.71	7.72	7.71	+0.01	8	11484
12:42:45	7.70	7.71	7.71	+0.01	3	11476
12:42:45	7.70	7.71	7.71	+0.01	4	11473
12:42:45	7.70	7.71	7.71	+0.01	2	11469
12:42:45	7.71	7.72	7.71	+0.01	1	11467
12:42:45	7.70	7.71	7.71	+0.01	1	11466
12:42:29	7.71	7.72	7.71	+0.01	13	11465
12:41:45	7.70	7.71	7.71	+0.01	2	11452
12:41:45	7.70	7.71	7.71	+0.01	2	11450
12:40:52	7.71	7.72	7.71	+0.01	1	11448
12:40:52	7.71	7.72	7.71	+0.01	105	11447
12:40:41	7.71	7.72	7.71	+0.01	1	11342
12:40:34	7.71	7.72	7.72	+0.02	1	11341
12:40:34	7.71	7.72	7.71	+0.01	3	11340
12:40:33	7.71	7.72	7.71	+0.01	1	11337
12:40:29	7.71	7.72	7.71	+0.01	1	11336
12:40:29	7.71	7.72	7.71	+0.01	1	11335
12:40:29	7.71	7.72	7.71	+0.01	1	11334
12:40:29	7.71	7.72	7.71	+0.01	1	11333
12:40:29	7.71	7.72	7.71	+0.01	1	11332
12:40:28	7.71	7.72	7.71	+0.01	1	11331
12:40:28	7.71	7.72	7.71	+0.01	1	11330
12:40:28	7.71	7.72	7.71	+0.01	1	11329
12:40:27	7.71	7.72	7.71	+0.01	3	11328
12:40:27	7.71	7.72	7.71	+0.01	4	11325
12:40:27	7.70	7.71	7.71	+0.01	1	11321
12:40:27	7.71	7.72	7.71	+0.01	1	11320
12:40:27	7.71	7.72	7.71	+0.01	11	11319
12:40:27	7.71	7.72	7.71	+0.01	25	11308
12:40:27	7.70	7.71	7.71	+0.01	35	11283
12:40:27	7.70	7.71	7.71	+0.01	4	11248
12:40:27	7.70	7.71	7.71	+0.01	4	11244
12:40:27	7.70	7.71	7.71	+0.01	4	11240
12:40:27	7.70	7.71	7.71	+0.01	4	11236
12:40:27	7.70	7.71	7.71	+0.01	4	11232
12:40:27	7.70	7.71	7.71	+0.01	4	11228
12:40:26	7.70	7.71	7.70	0	16	11224
12:40:26	7.71	7.72	7.71	+0.01	4	11208
12:40:26	7.70	7.71	7.71	+0.01	4	11204
12:40:26	7.71	7.72	7.71	+0.01	1	11200
12:40:25	7.70	7.72	7.72	+0.02	3	11199
12:40:25	7.71	7.72	7.71	+0.01	27	11196
12:40:25	7.71	7.72	7.71	+0.01	8	11169
12:40:25	7.71	7.72	7.71	+0.01	101	11161
12:40:13	7.71	7.72	7.71	+0.01	20	11060
12:40:11	7.71	7.72	7.71	+0.01	3	11040
12:37:15	7.71	7.72	7.71	+0.01	5	11037
12:36:52	7.71	7.72	7.71	+0.01	3	11032
12:36:20	7.71	7.72	7.71	+0.01	1	11029
12:36:11	7.71	7.72	7.71	+0.01	5	11028
12:35:34	7.71	7.72	7.71	+0.01	15	11023
12:35:01	7.71	7.72	7.71	+0.01	6	11008
12:32:19	7.71	7.72	7.72	+0.02	2	11002
12:32:19	7.71	7.72	7.71	+0.01	10	11000
12:30:41	7.70	7.71	7.71	+0.01	17	10990
12:30:41	7.70	7.71	7.71	+0.01	4	10973
12:30:41	7.70	7.71	7.71	+0.01	4	10969
12:30:41	7.70	7.71	7.71	+0.01	4	10965
12:30:41	7.70	7.71	7.71	+0.01	4	10961
12:30:40	7.70	7.71	7.71	+0.01	4	10957
12:30:40	7.70	7.71	7.71	+0.01	4	10953
12:30:40	7.71	7.72	7.71	+0.01	175	10949
12:30:39	7.71	7.72	7.71	+0.01	10	10774
12:28:58	7.71	7.72	7.71	+0.01	28	10764
12:28:58	7.71	7.72	7.72	+0.02	3	10736
12:28:58	7.72	7.73	7.72	+0.02	26	10733
12:28:58	7.72	7.73	7.72	+0.02	70	10707
12:28:46	7.72	7.73	7.72	+0.02	10	10637
12:27:55	7.72	7.73	7.73	+0.03	17	10627
12:27:47	7.72	7.73	7.72	+0.02	3	10610
12:26:46	7.72	7.73	7.72	+0.02	1	10607
12:16:16	7.72	7.73	7.73	+0.03	21	10606
12:15:55	7.72	7.73	7.73	+0.03	12	10585
12:15:42	7.72	7.73	7.73	+0.03	2	10573
12:13:27	7.72	7.73	7.73	+0.03	3	10571
12:13:26	7.72	7.73	7.72	+0.02	1	10568
12:12:48	7.71	7.72	7.72	+0.02	4	10567
12:12:48	7.71	7.72	7.72	+0.02	20	10563
12:12:00	7.71	7.73	7.73	+0.03	3	10543
12:12:00	7.71	7.72	7.72	+0.02	1	10540
12:12:00	7.71	7.72	7.72	+0.02	1	10539
12:12:00	7.72	7.73	7.72	+0.02	1	10538
12:11:59	7.71	7.72	7.72	+0.02	118	10537
12:11:34	7.71	7.72	7.71	+0.01	10	10419
12:11:29	7.71	7.72	7.71	+0.01	3	10409
12:11:21	7.71	7.72	7.71	+0.01	4	10406
12:11:20	7.71	7.72	7.72	+0.02	40	10402
12:09:12	7.71	7.72	7.71	+0.01	2	10362
12:03:11	7.70	7.71	7.71	+0.01	1	10360
12:02:58	7.71	7.72	7.71	+0.01	43	10359
12:01:49	7.71	7.72	7.72	+0.02	13	10316
12:00:40	7.71	7.72	7.71	+0.01	1	10303
11:58:55	7.71	7.72	7.71	+0.01	2	10302
11:58:11	7.72	7.74	7.72	+0.02	1	10300
11:57:35	7.72	7.74	7.72	+0.02	1	10299
11:57:14	7.72	7.74	7.72	+0.02	1	10298
11:57:09	7.72	7.74	7.72	+0.02	1	10297
11:55:49	7.71	7.74	7.71	+0.01	25	10296
11:55:11	7.71	7.74	7.74	+0.04	2	10271
11:55:09	7.72	7.74	7.72	+0.02	1	10269
11:54:36	7.72	7.74	7.74	+0.04	2	10268
11:54:36	7.72	7.74	7.74	+0.04	54	10266
11:54:36	7.73	7.74	7.73	+0.03	2	10212
11:54:36	7.72	7.73	7.73	+0.03	5	10210
11:54:21	7.72	7.74	7.74	+0.04	2	10205
11:54:21	7.73	7.74	7.73	+0.03	6	10203
11:54:21	7.73	7.74	7.73	+0.03	1	10197
11:54:21	7.73	7.74	7.73	+0.03	50	10196
11:54:21	7.73	7.74	7.73	+0.03	11	10146
11:54:21	7.73	7.74	7.73	+0.03	180	10135
11:53:17	7.73	7.74	7.73	+0.03	1	9955
11:53:17	7.73	7.74	7.73	+0.03	1	9954
11:53:17	7.73	7.74	7.73	+0.03	7	9953
11:53:17	7.72	7.73	7.73	+0.03	143	9946
11:53:12	7.72	7.73	7.73	+0.03	2	9803
11:53:11	7.72	7.73	7.72	+0.02	24	9801
11:52:48	7.72	7.73	7.72	+0.02	21	9777
11:52:29	7.72	7.73	7.73	+0.03	4	9756
11:52:16	7.72	7.74	7.74	+0.04	2	9752
11:52:15	7.73	7.74	7.73	+0.03	57	9750
11:52:15	7.73	7.74	7.73	+0.03	6	9693
11:52:15	7.73	7.74	7.73	+0.03	250	9687
11:51:02	7.73	7.74	7.73	+0.03	25	9437
11:51:01	7.72	7.73	7.73	+0.03	159	9412
11:50:48	7.73	7.74	7.73	+0.03	9	9253
11:50:48	7.73	7.74	7.73	+0.03	292	9244
11:50:24	7.73	7.74	7.73	+0.03	26	8952
11:50:23	7.73	7.74	7.73	+0.03	3	8926
11:50:23	7.73	7.74	7.73	+0.03	7	8923
11:50:23	7.73	7.74	7.73	+0.03	4	8916
11:50:23	7.72	7.73	7.73	+0.03	32	8912
11:50:17	7.72	7.74	7.74	+0.04	3	8880
11:50:17	7.73	7.74	7.73	+0.03	25	8877
11:50:16	7.73	7.74	7.73	+0.03	51	8852
11:50:16	7.73	7.74	7.73	+0.03	63	8801
11:50:04	7.72	7.74	7.74	+0.04	2	8738
11:50:04	7.72	7.73	7.74	+0.04	106	8736
11:50:04	7.72	7.73	7.73	+0.03	15	8630
11:50:04	7.73	7.74	7.73	+0.03	106	8615
11:50:04	7.73	7.74	7.73	+0.03	125	8509
11:49:07	7.73	7.74	7.73	+0.03	3	8384
11:48:51	7.73	7.74	7.74	+0.04	60	8381
11:48:15	7.73	7.74	7.73	+0.03	5	8321
11:48:15	7.72	7.73	7.73	+0.03	30	8316
11:48:01	7.72	7.73	7.73	+0.03	121	8286
11:47:33	7.72	7.73	7.72	+0.02	5	8165
11:47:33	7.72	7.73	7.72	+0.02	5	8160
11:47:22	7.73	7.74	7.73	+0.03	205	8155
11:46:00	7.73	7.74	7.73	+0.03	2	7950
11:45:20	7.73	7.74	7.73	+0.03	7	7948
11:45:20	7.73	7.74	7.73	+0.03	21	7941
11:45:19	7.73	7.74	7.73	+0.03	4	7920
11:45:14	7.73	7.74	7.73	+0.03	2	7916
11:44:17	7.73	7.74	7.73	+0.03	16	7914
11:44:00	7.73	7.74	7.73	+0.03	2	7898
11:43:29	7.73	7.74	7.73	+0.03	1	7896
11:43:02	7.73	7.74	7.73	+0.03	2	7895
11:41:15	7.73	7.74	7.74	+0.04	12	7893
11:41:11	7.73	7.74	7.74	+0.04	4	7881
11:41:09	7.73	7.74	7.74	+0.04	9	7877
11:41:06	7.73	7.74	7.73	+0.03	7	7868
11:41:02	7.73	7.74	7.73	+0.03	10	7861
11:40:39	7.73	7.74	7.73	+0.03	3	7851
11:40:17	7.73	7.74	7.73	+0.03	2	7848
11:39:44	7.73	7.74	7.73	+0.03	1	7846
11:37:59	7.73	7.74	7.73	+0.03	25	7845
11:37:15	7.73	7.74	7.73	+0.03	2	7820
11:35:07	7.73	7.74	7.73	+0.03	1	7818
11:34:27	7.73	7.74	7.73	+0.03	2	7817
11:33:20	7.73	7.74	7.73	+0.03	5	7815
11:31:36	7.73	7.74	7.73	+0.03	2	7810
11:30:59	7.73	7.74	7.73	+0.03	4	7808
11:29:23	7.73	7.74	7.73	+0.03	4	7804
11:29:03	7.73	7.74	7.73	+0.03	1	7800
11:28:57	7.73	7.74	7.73	+0.03	2	7799
11:27:52	7.73	7.74	7.73	+0.03	23	7797
11:27:28	7.73	7.74	7.73	+0.03	2	7774
11:27:07	7.73	7.74	7.74	+0.04	121	7772
11:24:51	7.73	7.74	7.73	+0.03	1	7651
11:23:14	7.73	7.74	7.73	+0.03	1	7650
11:19:22	7.73	7.74	7.74	+0.04	2	7649
11:16:44	7.73	7.74	7.74	+0.04	1	7647
11:16:44	7.73	7.74	7.73	+0.03	22	7646
11:15:25	7.73	7.74	7.73	+0.03	5	7624
11:14:42	7.73	7.74	7.73	+0.03	1	7619
11:13:28	7.73	7.74	7.74	+0.04	1	7618
11:13:28	7.73	7.74	7.73	+0.03	33	7617
11:13:28	7.73	7.74	7.73	+0.03	88	7584
11:12:17	7.73	7.74	7.73	+0.03	19	7496
11:12:17	7.72	7.73	7.73	+0.03	38	7477
11:11:51	7.72	7.74	7.74	+0.04	2	7439
11:11:51	7.73	7.74	7.72	+0.02	4	7437
11:11:51	7.73	7.74	7.73	+0.03	34	7433
11:11:50	7.73	7.74	7.73	+0.03	9	7399
11:11:50	7.73	7.74	7.73	+0.03	24	7390
11:11:50	7.73	7.74	7.73	+0.03	50	7366
11:10:44	7.73	7.74	7.73	+0.03	16	7316
11:09:51	7.73	7.74	7.73	+0.03	15	7300
11:09:51	7.72	7.73	7.73	+0.03	20	7285
11:09:18	7.72	7.73	7.72	+0.02	1	7265
11:09:10	7.72	7.73	7.72	+0.02	1	7264
11:08:34	7.72	7.73	7.72	+0.02	1	7263
11:08:14	7.72	7.73	7.72	+0.02	1	7262
11:07:53	7.72	7.73	7.73	+0.03	4	7261
11:07:52	7.73	7.74	7.73	+0.03	57	7257
11:07:46	7.73	7.74	7.73	+0.03	15	7200
11:07:46	7.73	7.74	7.73	+0.03	42	7185
11:07:16	7.73	7.74	7.73	+0.03	10	7143
11:06:11	7.72	7.73	7.73	+0.03	47	7133
11:05:42	7.72	7.73	7.73	+0.03	3	7086
11:05:42	7.73	7.74	7.73	+0.03	76	7083
11:05:42	7.73	7.74	7.73	+0.03	56	7007
11:03:40	7.73	7.74	7.73	+0.03	2	6951
10:59:59	7.73	7.74	7.73	+0.03	6	6949
10:59:23	7.73	7.74	7.73	+0.03	2	6943
10:58:45	7.73	7.74	7.73	+0.03	10	6941
10:56:39	7.73	7.74	7.73	+0.03	3	6931
10:55:26	7.72	7.73	7.73	+0.03	20	6928
10:55:03	7.73	7.74	7.73	+0.03	105	6908
10:53:31	7.73	7.74	7.73	+0.03	1	6803
10:53:02	7.73	7.74	7.74	+0.04	40	6802
10:52:05	7.72	7.73	7.73	+0.03	34	6762
10:51:41	7.72	7.73	7.73	+0.03	5	6728
10:51:33	7.72	7.73	7.73	+0.03	5	6723
10:51:28	7.72	7.73	7.73	+0.03	2	6718
10:51:22	7.72	7.73	7.73	+0.03	5	6716
10:51:08	7.73	7.74	7.73	+0.03	2	6711
10:51:08	7.73	7.74	7.73	+0.03	6	6709
10:51:08	7.73	7.74	7.73	+0.03	43	6703
10:50:20	7.73	7.74	7.73	+0.03	5	6660
10:50:00	7.73	7.74	7.73	+0.03	1	6655
10:49:48	7.73	7.74	7.73	+0.03	1	6654
10:49:47	7.73	7.74	7.73	+0.03	5	6653
10:49:44	7.73	7.74	7.74	+0.04	150	6648
10:49:40	7.73	7.74	7.73	+0.03	1	6498
10:48:56	7.73	7.74	7.73	+0.03	10	6497
10:48:44	7.72	7.73	7.73	+0.03	1	6487
10:48:39	7.72	7.74	7.74	+0.04	3	6486
10:48:38	7.73	7.74	7.73	+0.03	36	6483
10:48:37	7.73	7.74	7.73	+0.03	2	6447
10:48:37	7.73	7.74	7.73	+0.03	57	6445
10:48:34	7.72	7.74	7.72	+0.02	1	6388
10:48:28	7.71	7.72	7.72	+0.02	4	6387
10:48:28	7.71	7.72	7.72	+0.02	4	6383
10:48:28	7.71	7.72	7.72	+0.02	4	6379
10:48:27	7.71	7.74	7.74	+0.04	2	6375
10:48:27	7.73	7.74	7.73	+0.03	30	6373
10:48:24	7.73	7.74	7.73	+0.03	1	6343
10:48:20	7.72	7.73	7.74	+0.04	1	6342
10:48:20	7.72	7.73	7.73	+0.03	2	6341
10:48:20	7.72	7.73	7.73	+0.03	4	6339
10:48:20	7.72	7.73	7.73	+0.03	4	6335
10:48:20	7.72	7.73	7.73	+0.03	4	6331
10:48:20	7.72	7.73	7.72	+0.02	5	6327
10:48:20	7.72	7.73	7.73	+0.03	4	6322
10:48:20	7.72	7.73	7.73	+0.03	4	6318
10:48:18	7.72	7.73	7.73	+0.03	4	6314
10:48:18	7.72	7.73	7.73	+0.03	4	6310
10:48:18	7.72	7.73	7.73	+0.03	4	6306
10:48:18	7.72	7.73	7.73	+0.03	4	6302
10:48:18	7.72	7.73	7.73	+0.03	4	6298
10:48:18	7.72	7.73	7.73	+0.03	4	6294
10:48:17	7.72	7.73	7.73	+0.03	4	6290
10:48:17	7.72	7.73	7.73	+0.03	4	6286
10:48:17	7.72	7.73	7.73	+0.03	4	6282
10:48:17	7.72	7.73	7.73	+0.03	4	6278
10:48:17	7.72	7.73	7.73	+0.03	4	6274
10:48:17	7.71	7.72	7.72	+0.02	4	6270
10:48:17	7.71	7.72	7.72	+0.02	4	6266
10:48:17	7.71	7.72	7.72	+0.02	4	6262
10:48:16	7.71	7.72	7.72	+0.02	4	6258
10:48:16	7.71	7.72	7.72	+0.02	4	6254
10:48:16	7.72	7.73	7.72	+0.02	22	6250
10:48:15	7.72	7.73	7.74	+0.04	2	6228
10:48:15	7.72	7.73	7.73	+0.03	2	6226
10:48:15	7.73	7.74	7.73	+0.03	49	6224
10:48:15	7.73	7.74	7.73	+0.03	31	6175
10:48:02	7.73	7.74	7.73	+0.03	29	6144
10:47:45	7.73	7.74	7.74	+0.04	1	6115
10:47:44	7.74	7.75	7.74	+0.04	88	6114
10:47:44	7.74	7.75	7.74	+0.04	10	6026
10:47:06	7.74	7.75	7.74	+0.04	2	6016
10:47:03	7.74	7.75	7.74	+0.04	2	6014
10:46:37	7.74	7.75	7.74	+0.04	9	6012
10:45:02	7.74	7.75	7.74	+0.04	2	6003
10:44:38	7.74	7.75	7.74	+0.04	3	6001
10:43:11	7.73	7.74	7.75	+0.05	1	5998
10:43:11	7.73	7.74	7.74	+0.04	1	5997
10:43:11	7.74	7.75	7.74	+0.04	87	5996
10:43:11	7.74	7.75	7.74	+0.04	50	5909
10:42:48	7.74	7.75	7.74	+0.04	1	5859
10:42:34	7.74	7.75	7.74	+0.04	38	5858
10:42:34	7.74	7.75	7.74	+0.04	2	5820
10:42:34	7.74	7.75	7.74	+0.04	40	5818
10:42:29	7.74	7.75	7.74	+0.04	17	5778
10:42:29	7.73	7.74	7.74	+0.04	64	5761
10:42:03	7.73	7.74	7.74	+0.04	12	5697
10:38:43	7.74	7.75	7.74	+0.04	1	5685
10:38:43	7.74	7.75	7.74	+0.04	50	5684
10:38:43	7.73	7.74	7.74	+0.04	30	5634
10:38:38	7.73	7.74	7.74	+0.04	80	5604
10:35:40	7.74	7.75	7.74	+0.04	112	5524
10:35:26	7.73	7.74	7.74	+0.04	25	5412
10:35:15	7.74	7.75	7.74	+0.04	6	5387
10:35:14	7.74	7.75	7.74	+0.04	2	5381
10:35:14	7.74	7.75	7.74	+0.04	51	5379
10:35:14	7.73	7.74	7.74	+0.04	150	5328
10:35:00	7.73	7.74	7.74	+0.04	29	5178
10:34:52	7.73	7.74	7.73	+0.03	2	5149
10:34:23	7.73	7.74	7.73	+0.03	1	5147
10:34:20	7.73	7.74	7.73	+0.03	1	5146
10:34:13	7.73	7.74	7.73	+0.03	6	5145
10:33:36	7.73	7.74	7.73	+0.03	1	5139
10:33:33	7.73	7.74	7.73	+0.03	5	5138
10:32:46	7.73	7.74	7.73	+0.03	58	5133
10:32:23	7.73	7.74	7.73	+0.03	2	5075
10:31:58	7.73	7.74	7.73	+0.03	1	5073
10:30:34	7.73	7.74	7.74	+0.04	1	5072
10:30:34	7.73	7.74	7.73	+0.03	1	5071
10:30:18	7.73	7.74	7.74	+0.04	3	5070
10:30:17	7.73	7.74	7.73	+0.03	2	5067
10:30:12	7.73	7.74	7.73	+0.03	1	5065
10:29:51	7.73	7.74	7.73	+0.03	1	5064
10:29:50	7.73	7.74	7.73	+0.03	1	5063
10:29:42	7.73	7.74	7.73	+0.03	1	5062
10:29:14	7.73	7.74	7.73	+0.03	1	5061
10:28:52	7.73	7.74	7.73	+0.03	1	5060
10:28:48	7.73	7.74	7.73	+0.03	1	5059
10:28:40	7.73	7.74	7.73	+0.03	1	5058
10:28:36	7.73	7.74	7.73	+0.03	1	5057
10:28:34	7.73	7.74	7.73	+0.03	5	5056
10:28:32	7.73	7.74	7.73	+0.03	1	5051
10:28:28	7.73	7.74	7.73	+0.03	1	5050
10:28:22	7.73	7.74	7.73	+0.03	1	5049
10:28:20	7.73	7.74	7.73	+0.03	1	5048
10:28:18	7.73	7.74	7.73	+0.03	1	5047
10:28:17	7.73	7.74	7.73	+0.03	2	5046
10:28:16	7.73	7.74	7.73	+0.03	1	5044
10:28:11	7.73	7.74	7.73	+0.03	10	5043
10:28:08	7.73	7.74	7.73	+0.03	1	5033
10:27:58	7.73	7.74	7.73	+0.03	1	5032
10:27:44	7.73	7.74	7.73	+0.03	10	5031
10:27:34	7.73	7.74	7.73	+0.03	11	5021
10:25:54	7.73	7.74	7.73	+0.03	5	5010
10:25:46	7.73	7.74	7.73	+0.03	1	5005
10:20:31	7.73	7.74	7.73	+0.03	1	5004
10:20:11	7.72	7.73	7.73	+0.03	18	5003
10:19:44	7.73	7.74	7.73	+0.03	86	4985
10:19:44	7.73	7.74	7.73	+0.03	3	4899
10:17:52	7.73	7.74	7.73	+0.03	21	4896
10:17:52	7.71	7.72	7.73	+0.03	53	4875
10:17:52	7.71	7.72	7.72	+0.02	6	4822
10:17:02	7.73	7.74	7.73	+0.03	8	4816
10:16:21	7.73	7.74	7.73	+0.03	52	4808
10:15:05	7.74	7.75	7.74	+0.04	1	4756
10:15:05	7.74	7.75	7.74	+0.04	50	4755
10:15:05	7.73	7.74	7.74	+0.04	30	4705
10:14:51	7.73	7.74	7.74	+0.04	121	4675
10:14:31	7.73	7.74	7.74	+0.04	3	4554
10:14:31	7.73	7.74	7.73	+0.03	9	4551
10:13:15	7.71	7.74	7.74	+0.04	38	4542
10:13:08	7.73	7.74	7.73	+0.03	1	4504
10:13:08	7.73	7.74	7.73	+0.03	98	4503
10:13:08	7.73	7.74	7.74	+0.04	2	4405
10:13:08	7.73	7.74	7.74	+0.04	201	4403
10:12:55	7.72	7.74	7.72	+0.02	5	4202
10:12:50	7.72	7.74	7.74	+0.04	80	4197
10:12:48	7.72	7.73	7.73	+0.03	1	4117
10:12:48	7.73	7.74	7.73	+0.03	28	4116
10:12:41	7.72	7.73	7.73	+0.03	1	4088
10:12:41	7.72	7.73	7.73	+0.03	4	4087
10:12:27	7.72	7.74	7.74	+0.04	2	4083
10:12:27	7.73	7.74	7.73	+0.03	144	4081
10:12:15	7.73	7.75	7.73	+0.03	24	3937
10:11:48	7.73	7.75	7.75	+0.05	3	3913
10:11:47	7.74	7.75	7.74	+0.04	87	3910
10:11:47	7.74	7.75	7.74	+0.04	20	3823
10:11:45	7.74	7.75	7.74	+0.04	1	3803
10:11:19	7.74	7.75	7.74	+0.04	10	3802
10:09:41	7.73	7.74	7.74	+0.04	185	3792
10:09:33	7.73	7.74	7.74	+0.04	8	3607
10:08:00	7.73	7.74	7.73	+0.03	1	3599
10:07:09	7.73	7.74	7.73	+0.03	20	3598
10:04:05	7.73	7.74	7.74	+0.04	1	3578
10:04:05	7.73	7.74	7.73	+0.03	32	3577
10:03:43	7.74	7.75	7.74	+0.04	13	3545
10:03:43	7.74	7.75	7.74	+0.04	20	3532
10:03:20	7.73	7.74	7.74	+0.04	83	3512
10:03:03	7.73	7.74	7.73	+0.03	16	3429
10:03:02	7.72	7.73	7.73	+0.03	32	3413
10:02:55	7.73	7.74	7.73	+0.03	46	3381
10:01:40	7.73	7.74	7.73	+0.03	1	3335
10:00:57	7.73	7.74	7.73	+0.03	2	3334
10:00:35	7.73	7.74	7.73	+0.03	3	3332
09:58:39	7.73	7.74	7.73	+0.03	5	3329
09:58:07	7.73	7.74	7.75	+0.05	3	3324
09:58:07	7.73	7.74	7.74	+0.04	10	3321
09:58:00	7.73	7.74	7.74	+0.04	1	3311
09:58:00	7.74	7.75	7.74	+0.04	64	3310
09:58:00	7.74	7.75	7.74	+0.04	27	3246
09:56:54	7.73	7.75	7.75	+0.05	1	3219
09:56:54	7.74	7.75	7.74	+0.04	18	3218
09:56:50	7.73	7.74	7.74	+0.04	34	3200
09:56:47	7.73	7.74	7.74	+0.04	41	3166
09:56:26	7.73	7.74	7.73	+0.03	12	3125
09:56:25	7.74	7.75	7.74	+0.04	86	3113
09:56:25	7.74	7.75	7.74	+0.04	4	3027
09:54:48	7.74	7.75	7.74	+0.04	1	3023
09:54:31	7.74	7.75	7.74	+0.04	5	3022
09:54:00	7.74	7.75	7.74	+0.04	6	3017
09:53:23	7.74	7.75	7.74	+0.04	1	3011
09:53:16	7.74	7.75	7.74	+0.04	3	3010
09:52:49	7.74	7.75	7.74	+0.04	40	3007
09:52:39	7.74	7.75	7.74	+0.04	64	2967
09:52:39	7.73	7.74	7.74	+0.04	36	2903
09:52:22	7.73	7.74	7.74	+0.04	3	2867
09:52:22	7.74	7.75	7.74	+0.04	38	2864
09:52:15	7.74	7.75	7.74	+0.04	10	2826
09:51:58	7.74	7.75	7.74	+0.04	1	2816
09:51:50	7.74	7.75	7.74	+0.04	35	2815
09:51:50	7.73	7.74	7.74	+0.04	6	2780
09:50:36	7.73	7.74	7.75	+0.05	2	2774
09:50:36	7.73	7.74	7.74	+0.04	1	2772
09:50:35	7.73	7.74	7.74	+0.04	14	2771
09:49:47	7.74	7.75	7.74	+0.04	31	2757
09:49:47	7.74	7.75	7.74	+0.04	12	2726
09:49:14	7.73	7.74	7.74	+0.04	69	2714
09:49:05	7.73	7.74	7.73	+0.03	4	2645
09:47:55	7.74	7.75	7.74	+0.04	63	2641
09:47:44	7.73	7.74	7.74	+0.04	2	2578
09:47:43	7.73	7.74	7.73	+0.03	11	2576
09:47:38	7.73	7.74	7.74	+0.04	20	2565
09:46:50	7.73	7.74	7.74	+0.04	5	2545
09:46:31	7.74	7.75	7.74	+0.04	44	2540
09:45:01	7.74	7.75	7.75	+0.05	2	2496
09:45:01	7.74	7.75	7.74	+0.04	30	2494
09:44:39	7.73	7.74	7.74	+0.04	24	2464
09:44:33	7.73	7.74	7.74	+0.04	20	2440
09:44:29	7.73	7.74	7.74	+0.04	1	2420
09:44:01	7.73	7.74	7.74	+0.04	2	2419
09:44:01	7.74	7.75	7.74	+0.04	37	2417
09:43:32	7.74	7.75	7.75	+0.05	1	2380
09:43:32	7.74	7.75	7.74	+0.04	20	2379
09:43:29	7.74	7.75	7.75	+0.05	4	2359
09:43:20	7.74	7.75	7.75	+0.05	4	2355
09:42:44	7.73	7.74	7.74	+0.04	122	2351
09:42:24	7.72	7.74	7.74	+0.04	9	2229
09:42:24	7.72	7.73	7.73	+0.03	20	2220
09:42:04	7.72	7.73	7.73	+0.03	2	2200
09:42:03	7.73	7.74	7.73	+0.03	55	2198
09:41:27	7.73	7.74	7.73	+0.03	1	2143
09:41:24	7.73	7.74	7.73	+0.03	10	2142
09:41:13	7.73	7.74	7.73	+0.03	2	2132
09:40:52	7.73	7.74	7.73	+0.03	1	2130
09:40:27	7.73	7.74	7.73	+0.03	1	2129
09:40:27	7.73	7.74	7.73	+0.03	1	2128
09:40:00	7.73	7.74	7.73	+0.03	1	2127
09:38:17	7.72	7.74	7.74	+0.04	2	2126
09:38:16	7.73	7.74	7.73	+0.03	1	2124
09:38:16	7.72	7.73	7.73	+0.03	2	2123
09:38:16	7.72	7.74	7.74	+0.04	2	2121
09:38:16	7.72	7.73	7.73	+0.03	1	2119
09:38:16	7.73	7.74	7.73	+0.03	114	2118
09:38:16	7.73	7.74	7.73	+0.03	2	2004
09:37:50	7.73	7.74	7.73	+0.03	2	2002
09:37:28	7.73	7.74	7.73	+0.03	20	2000
09:37:25	7.73	7.74	7.73	+0.03	3	1980
09:36:31	7.73	7.74	7.73	+0.03	9	1977
09:36:16	7.73	7.74	7.73	+0.03	10	1968
09:36:14	7.73	7.74	7.74	+0.04	15	1958
09:35:44	7.73	7.74	7.73	+0.03	20	1943
09:35:35	7.73	7.74	7.74	+0.04	13	1923
09:35:35	7.73	7.74	7.73	+0.03	10	1910
09:35:13	7.73	7.74	7.73	+0.03	1	1900
09:35:04	7.73	7.74	7.73	+0.03	1	1899
09:34:53	7.73	7.74	7.73	+0.03	2	1898
09:34:16	7.73	7.74	7.73	+0.03	12	1896
09:34:16	7.73	7.74	7.73	+0.03	15	1884
09:33:37	7.73	7.74	7.73	+0.03	2	1869
09:33:09	7.73	7.74	7.74	+0.04	4	1867
09:32:50	7.73	7.74	7.74	+0.04	4	1863
09:32:27	7.73	7.74	7.73	+0.03	4	1859
09:32:23	7.72	7.73	7.73	+0.03	95	1855
09:32:08	7.71	7.72	7.72	+0.02	1	1760
09:32:08	7.71	7.72	7.72	+0.02	4	1759
09:32:08	7.71	7.72	7.72	+0.02	4	1755
09:32:08	7.71	7.72	7.72	+0.02	4	1751
09:32:08	7.71	7.72	7.72	+0.02	4	1747
09:32:07	7.71	7.72	7.72	+0.02	4	1743
09:32:07	7.71	7.72	7.72	+0.02	4	1739
09:32:07	7.71	7.72	7.72	+0.02	4	1735
09:32:07	7.71	7.72	7.72	+0.02	4	1731
09:32:07	7.71	7.72	7.72	+0.02	4	1727
09:32:07	7.71	7.72	7.72	+0.02	4	1723
09:32:07	7.71	7.72	7.72	+0.02	4	1719
09:32:07	7.71	7.72	7.72	+0.02	4	1715
09:32:06	7.71	7.72	7.72	+0.02	4	1711
09:32:06	7.71	7.72	7.72	+0.02	4	1707
09:32:06	7.71	7.72	7.72	+0.02	4	1703
09:32:06	7.71	7.72	7.72	+0.02	4	1699
09:32:06	7.71	7.72	7.72	+0.02	4	1695
09:32:06	7.71	7.72	7.72	+0.02	4	1691
09:32:05	7.71	7.72	7.72	+0.02	4	1687
09:32:05	7.71	7.72	7.72	+0.02	1	1683
09:32:05	7.71	7.72	7.72	+0.02	4	1682
09:32:05	7.71	7.72	7.72	+0.02	8	1678
09:32:05	7.71	7.72	7.71	+0.01	8	1670
09:32:03	7.71	7.72	7.72	+0.02	20	1662
09:30:57	7.70	7.71	7.71	+0.01	4	1642
09:30:57	7.70	7.71	7.71	+0.01	4	1638
09:30:57	7.70	7.71	7.71	+0.01	4	1634
09:30:43	7.71	7.72	7.71	+0.01	8	1630
09:30:42	7.71	7.72	7.72	+0.02	1	1622
09:30:41	7.71	7.72	7.72	+0.02	7	1621
09:30:41	7.70	7.71	7.71	+0.01	4	1614
09:30:41	7.70	7.71	7.71	+0.01	4	1610
09:30:41	7.70	7.71	7.71	+0.01	4	1606
09:30:41	7.70	7.71	7.71	+0.01	4	1602
09:30:41	7.70	7.71	7.71	+0.01	4	1598
09:30:41	7.70	7.71	7.71	+0.01	4	1594
09:30:41	7.70	7.71	7.71	+0.01	4	1590
09:30:40	7.70	7.71	7.71	+0.01	4	1586
09:30:40	7.70	7.71	7.71	+0.01	4	1582
09:30:40	7.70	7.71	7.71	+0.01	4	1578
09:30:40	7.70	7.71	7.71	+0.01	4	1574
09:30:40	7.70	7.71	7.71	+0.01	4	1570
09:30:40	7.70	7.71	7.71	+0.01	4	1566
09:30:40	7.70	7.71	7.71	+0.01	4	1562
09:30:39	7.70	7.71	7.71	+0.01	4	1558
09:30:39	7.70	7.71	7.71	+0.01	4	1554
09:30:39	7.70	7.71	7.71	+0.01	8	1550
09:30:39	7.70	7.71	7.71	+0.01	4	1542
09:30:39	7.70	7.71	7.71	+0.01	4	1538
09:28:43	7.69	7.71	7.71	+0.01	4	1534
09:28:43	7.69	7.71	7.71	+0.01	17	1530
09:28:43	7.70	7.71	7.70	0	15	1513
09:28:43	7.69	7.70	7.70	0	25	1498
09:28:39	7.69	7.70	7.70	0	40	1473
09:28:28	7.68	7.70	7.70	0	1	1433
09:28:25	7.68	7.70	7.70	0	5	1432
09:28:01	7.68	7.70	7.70	0	1	1427
09:28:01	7.69	7.70	7.69	-0.01	64	1426
09:27:29	7.69	7.70	7.70	0	1	1362
09:27:25	7.69	7.70	7.70	0	3	1361
09:26:01	7.69	7.70	7.70	0	17	1358
09:25:50	7.70	7.71	7.70	0	17	1341
09:25:49	7.70	7.71	7.70	0	1	1324
09:25:27	7.70	7.71	7.70	0	6	1323
09:25:10	7.70	7.72	7.70	0	26	1317
09:23:25	7.70	7.72	7.72	+0.02	1	1291
09:22:23	7.69	7.72	7.72	+0.02	3	1290
09:22:22	7.70	7.71	7.72	+0.02	3	1287
09:22:22	7.70	7.71	7.71	+0.01	1	1284
09:22:22	7.71	7.72	7.71	+0.01	2	1283
09:22:22	7.69	7.71	7.71	+0.01	3	1281
09:22:11	7.71	7.72	7.71	+0.01	3	1278
09:22:11	7.71	7.72	7.71	+0.01	4	1275
09:22:11	7.71	7.72	7.71	+0.01	1	1271
09:22:10	7.71	7.72	7.71	+0.01	2	1270
09:22:10	7.71	7.72	7.71	+0.01	1	1268
09:22:10	7.69	7.71	7.71	+0.01	1	1267
09:22:10	7.69	7.71	7.71	+0.01	2	1266
09:22:10	7.71	7.72	7.71	+0.01	4	1264
09:22:10	7.71	7.72	7.71	+0.01	3	1260
09:22:10	7.69	7.71	7.71	+0.01	1	1257
09:22:10	7.69	7.71	7.71	+0.01	6	1256
09:22:10	7.70	7.72	7.70	0	5	1250
09:22:10	7.69	7.70	7.70	0	3	1245
09:22:10	7.69	7.70	7.70	0	4	1242
09:22:10	7.69	7.70	7.70	0	4	1238
09:22:10	7.69	7.70	7.70	0	4	1234
09:22:10	7.69	7.70	7.70	0	4	1230
09:22:09	7.69	7.70	7.70	0	4	1226
09:22:09	7.69	7.70	7.70	0	4	1222
09:22:09	7.69	7.70	7.70	0	4	1218
09:22:09	7.69	7.70	7.70	0	4	1214
09:22:09	7.69	7.70	7.70	0	4	1210
09:22:09	7.69	7.70	7.70	0	4	1206
09:22:09	7.69	7.70	7.70	0	3	1202
09:22:08	7.71	7.72	7.70	0	26	1199
09:22:08	7.71	7.72	7.71	+0.01	15	1173
09:21:55	7.71	7.72	7.72	+0.02	3	1158
09:21:54	7.71	7.72	7.72	+0.02	5	1155
09:21:54	7.70	7.71	7.71	+0.01	1	1150
09:21:54	7.70	7.71	7.71	+0.01	4	1149
09:21:54	7.70	7.71	7.71	+0.01	4	1145
09:21:54	7.70	7.71	7.71	+0.01	4	1141
09:21:54	7.70	7.71	7.71	+0.01	4	1137
09:21:54	7.70	7.71	7.71	+0.01	4	1133
09:21:54	7.70	7.71	7.71	+0.01	4	1129
09:21:54	7.70	7.71	7.71	+0.01	4	1125
09:21:54	7.70	7.71	7.71	+0.01	4	1121
09:21:54	7.70	7.71	7.71	+0.01	4	1117
09:21:53	7.70	7.71	7.71	+0.01	4	1113
09:21:53	7.70	7.71	7.71	+0.01	4	1109
09:21:53	7.70	7.71	7.71	+0.01	4	1105
09:21:53	7.70	7.71	7.71	+0.01	4	1101
09:21:53	7.70	7.71	7.71	+0.01	4	1097
09:21:53	7.70	7.71	7.71	+0.01	4	1093
09:21:53	7.70	7.71	7.71	+0.01	4	1089
09:21:53	7.70	7.71	7.71	+0.01	4	1085
09:21:53	7.70	7.71	7.71	+0.01	4	1081
09:21:53	7.70	7.71	7.71	+0.01	4	1077
09:21:26	7.71	7.72	7.71	+0.01	6	1073
09:20:20	7.71	7.72	7.71	+0.01	5	1067
09:20:18	7.71	7.72	7.72	+0.02	2	1062
09:20:17	7.71	7.72	7.71	+0.01	17	1060
09:19:01	7.71	7.72	7.71	+0.01	1	1043
09:19:01	7.70	7.71	7.71	+0.01	1	1042
09:19:01	7.70	7.71	7.71	+0.01	4	1041
09:19:01	7.70	7.71	7.71	+0.01	4	1037
09:19:01	7.70	7.71	7.70	0	1	1033
09:19:01	7.71	7.72	7.71	+0.01	17	1032
09:18:52	7.70	7.72	7.72	+0.02	1	1015
09:18:52	7.70	7.72	7.72	+0.02	3	1014
09:18:52	7.70	7.71	7.71	+0.01	1	1011
09:18:38	7.70	7.72	7.72	+0.02	1	1010
09:18:37	7.70	7.72	7.70	0	1	1009
09:18:37	7.70	7.72	7.70	0	1	1008
09:18:37	7.70	7.72	7.72	+0.02	3	1007
09:18:37	7.70	7.72	7.70	0	1	1004
09:18:37	7.71	7.72	7.71	+0.01	17	1003
09:18:01	7.70	7.72	7.70	0	1	986
09:18:01	7.71	7.72	7.70	0	21	985
09:18:01	7.71	7.72	7.71	+0.01	9	964
09:17:43	7.71	7.72	7.71	+0.01	8	955
09:17:33	7.70	7.72	7.72	+0.02	2	947
09:17:33	7.71	7.72	7.71	+0.01	2	945
09:17:19	7.71	7.72	7.71	+0.01	2	943
09:17:18	7.71	7.72	7.72	+0.02	3	941
09:17:17	7.71	7.72	7.71	+0.01	30	938
09:16:46	7.70	7.72	7.72	+0.02	3	908
09:16:46	7.71	7.72	7.71	+0.01	11	905
09:16:27	7.71	7.72	7.71	+0.01	1	894
09:16:23	7.71	7.72	7.71	+0.01	1	893
09:16:21	7.71	7.72	7.71	+0.01	5	892
09:15:50	7.71	7.72	7.72	+0.02	2	887
09:15:18	7.71	7.72	7.71	+0.01	9	885
09:15:04	7.71	7.72	7.71	+0.01	1	876
09:15:03	7.71	7.72	7.72	+0.02	5	875
09:12:31	7.70	7.72	7.72	+0.02	3	870
09:12:31	7.70	7.71	7.72	+0.02	1	867
09:12:31	7.70	7.71	7.71	+0.01	1	866
09:12:17	7.70	7.72	7.72	+0.02	1	865
09:12:16	7.70	7.72	7.72	+0.02	3	864
09:12:16	7.71	7.72	7.71	+0.01	4	861
09:12:16	7.71	7.72	7.71	+0.01	3	857
09:12:16	7.70	7.71	7.71	+0.01	1	854
09:12:16	7.70	7.71	7.70	0	1	853
09:12:16	7.70	7.71	7.71	+0.01	4	852
09:12:16	7.70	7.71	7.71	+0.01	4	848
09:12:16	7.70	7.71	7.71	+0.01	4	844
09:12:16	7.70	7.71	7.71	+0.01	4	840
09:12:16	7.70	7.71	7.70	0	1	836
09:12:16	7.70	7.71	7.71	+0.01	4	835
09:12:16	7.70	7.71	7.71	+0.01	4	831
09:12:09	7.70	7.72	7.70	0	3	827
09:12:06	7.70	7.72	7.72	+0.02	3	824
09:12:05	7.71	7.73	7.71	+0.01	3	821
09:11:14	7.71	7.73	7.71	+0.01	20	818
09:10:12	7.73	7.74	7.73	+0.03	8	798
09:10:08	7.73	7.74	7.74	+0.04	1	790
09:10:08	7.73	7.74	7.74	+0.04	12	789
09:10:08	7.73	7.74	7.73	+0.03	2	777
09:10:08	7.73	7.74	7.73	+0.03	1	775
09:10:08	7.72	7.73	7.73	+0.03	2	774
09:10:08	7.72	7.73	7.72	+0.02	5	772
09:10:08	7.73	7.74	7.73	+0.03	72	767
09:10:08	7.73	7.74	7.73	+0.03	2	695
09:09:45	7.73	7.74	7.73	+0.03	1	693
09:09:45	7.73	7.74	7.73	+0.03	8	692
09:07:36	7.72	7.74	7.74	+0.04	3	684
09:07:28	7.72	7.74	7.74	+0.04	2	681
09:07:27	7.72	7.74	7.74	+0.04	2	679
09:07:27	7.72	7.74	7.72	+0.02	1	677
09:07:27	7.72	7.74	7.74	+0.04	8	676
09:07:26	7.72	7.74	7.74	+0.04	1	668
09:06:26	7.72	7.75	7.72	+0.02	1	667
09:06:26	7.72	7.75	7.72	+0.02	1	666
09:06:26	7.72	7.75	7.72	+0.02	1	665
09:06:26	7.72	7.73	7.73	+0.03	23	664
09:06:26	7.72	7.73	7.73	+0.03	9	641
09:06:26	7.73	7.75	7.73	+0.03	18	632
09:05:53	7.74	7.75	7.74	+0.04	3	614
09:05:53	7.74	7.75	7.74	+0.04	5	611
09:05:42	7.74	7.75	7.74	+0.04	4	606
09:05:18	7.74	7.75	7.74	+0.04	6	602
09:05:07	7.75	7.76	7.75	+0.05	61	596
09:04:11	7.74	7.75	7.75	+0.05	1	535
09:04:06	7.74	7.75	7.75	+0.05	38	534
09:03:26	7.73	7.74	7.74	+0.04	26	496
09:03:00	7.72	7.73	7.73	+0.03	1	470
09:03:00	7.72	7.73	7.73	+0.03	126	469
09:02:29	7.73	7.74	7.73	+0.03	26	343
09:02:16	7.72	7.73	7.73	+0.03	1	317
09:02:14	7.72	7.73	7.73	+0.03	1	316
09:02:12	7.72	7.73	7.73	+0.03	34	315
09:02:12	7.71	7.73	7.73	+0.03	2	281
09:00:18	7.71	7.72	7.72	+0.02	49	279
09:00:18	--	--	7.71	+0.01	84	230

　

其他人也逛...

App Store Card $ 2000 - 數位序號

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

POCO X8 Pro Max 12G/512G

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome 購物儲值3,000元

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

Samsung Galaxy A56 5G (12G/256G)

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

麥當勞大麥克好禮即享券

HITACHI日立 7公升舒適節電除濕機 RD-14FR

統一超商10000元虛擬商品卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

【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

NWT威技 10L WiFi智慧除濕機 WDH-10EN

台灣重振旗鼓拚亞資　彭金隆：...

台積電：擬出售世界先進8.1%股...

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

‧鳳凰旅遊布局企業獎勵團　承接...
‧外資賣超台股逾104億元　調節主...
‧波蘭國會首邀台灣駐波代表出席...

加密貨幣

比特幣BTC	78567.45	-2,479.42	-3.06%
以太幣ETH	2212.77	-68.16	-2.99%
瑞波幣XRP	1.42	-0.06	-4.32%
比特幣現金BCH	422.29	-12.39	-2.85%
萊特幣LTC	56.27	-1.89	-3.25%
卡達幣ADA	0.256073	-0.01	-5.21%
波場幣TRX	0.351024	0.00	-0.74%
恆星幣XLM	0.152032	-0.01	-6.27%

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。