最新DDR5現貨價小跌市調：明年第1季合約價仍看漲熱門東陽自結11月稅前淨利5.39億元創8個月高點

更新報價

期街口布蘭特正2 (00715L) ETF 上市

20.10 ▲+0.02 +0.10% 3.88億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.02	19,198	20.09	883	20.10	627	20.27	20.32	20.09	20.08

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	20.09	20.10	20.10	+0.02	212	19198
13:30:00	20.09	20.10	20.10	+0.02	307	18986
13:24:58	20.09	20.10	20.09	+0.01	2	18679
13:24:57	20.09	20.10	20.10	+0.02	10	18677
13:24:54	20.09	20.10	20.10	+0.02	5	18667
13:24:53	20.09	20.10	20.10	+0.02	1	18662
13:24:53	20.09	20.10	20.10	+0.02	1	18661
13:24:49	20.09	20.10	20.10	+0.02	2	18660
13:24:49	20.09	20.10	20.10	+0.02	2	18658
13:24:48	20.09	20.10	20.10	+0.02	8	18656
13:24:33	20.09	20.10	20.10	+0.02	1	18648
13:24:27	20.09	20.10	20.10	+0.02	5	18647
13:24:21	20.09	20.10	20.10	+0.02	3	18642
13:24:14	20.09	20.10	20.10	+0.02	2	18639
13:24:11	20.10	20.11	20.10	+0.02	104	18637
13:23:41	20.10	20.11	20.10	+0.02	5	18533
13:23:32	20.10	20.11	20.10	+0.02	12	18528
13:23:13	20.10	20.11	20.10	+0.02	1	18516
13:23:06	20.10	20.11	20.10	+0.02	45	18515
13:22:54	20.10	20.11	20.10	+0.02	4	18470
13:22:54	20.10	20.11	20.10	+0.02	4	18466
13:22:54	20.10	20.11	20.10	+0.02	4	18462
13:22:53	20.10	20.11	20.10	+0.02	4	18458
13:22:49	20.10	20.11	20.10	+0.02	3	18454
13:22:29	20.10	20.11	20.10	+0.02	20	18451
13:22:29	20.10	20.11	20.10	+0.02	10	18431
13:22:28	20.10	20.11	20.10	+0.02	1	18421
13:22:12	20.10	20.11	20.10	+0.02	2	18420
13:22:06	20.10	20.11	20.10	+0.02	2	18418
13:21:57	20.10	20.11	20.10	+0.02	10	18416
13:21:17	20.10	20.11	20.11	+0.03	1	18406
13:20:07	20.10	20.11	20.11	+0.03	8	18405
13:19:55	20.10	20.11	20.10	+0.02	1	18397
13:19:10	20.10	20.11	20.10	+0.02	10	18396
13:18:38	20.10	20.11	20.10	+0.02	2	18386
13:18:34	20.10	20.11	20.10	+0.02	10	18384
13:18:31	20.10	20.11	20.11	+0.03	1	18374
13:18:06	20.10	20.11	20.11	+0.03	3	18373
13:18:00	20.10	20.11	20.10	+0.02	30	18370
13:17:40	20.10	20.11	20.10	+0.02	15	18340
13:16:37	20.09	20.10	20.10	+0.02	133	18325
13:16:11	20.09	20.10	20.10	+0.02	1	18192
13:16:00	20.09	20.10	20.10	+0.02	2	18191
13:15:53	20.10	20.11	20.10	+0.02	94	18189
13:15:26	20.10	20.11	20.10	+0.02	2	18095
13:14:56	20.10	20.11	20.11	+0.03	21	18093
13:14:51	20.10	20.11	20.11	+0.03	5	18072
13:14:43	20.10	20.11	20.11	+0.03	10	18067
13:14:08	20.10	20.11	20.11	+0.03	1	18057
13:13:47	20.10	20.11	20.11	+0.03	1	18056
13:13:40	20.11	20.12	20.11	+0.03	1	18055
13:13:23	20.11	20.12	20.11	+0.03	12	18054
13:12:32	20.10	20.12	20.12	+0.04	1	18042
13:11:31	20.09	20.10	20.10	+0.02	1	18041
13:11:26	20.10	20.11	20.10	+0.02	1	18040
13:11:09	20.09	20.10	20.10	+0.02	1	18039
13:10:42	20.10	20.11	20.10	+0.02	99	18038
13:09:50	20.10	20.11	20.10	+0.02	94	17939
13:08:27	20.11	20.12	20.11	+0.03	6	17845
13:07:54	20.10	20.11	20.11	+0.03	4	17839
13:07:41	20.10	20.11	20.11	+0.03	1	17835
13:07:31	20.10	20.11	20.11	+0.03	2	17834
13:06:47	20.10	20.11	20.11	+0.03	10	17832
13:06:34	20.10	20.11	20.11	+0.03	5	17822
13:06:34	20.10	20.11	20.10	+0.02	5	17817
13:06:25	20.10	20.11	20.11	+0.03	2	17812
13:05:47	20.10	20.11	20.10	+0.02	1	17810
13:05:42	20.10	20.11	20.10	+0.02	2	17809
13:04:59	20.10	20.11	20.10	+0.02	12	17807
13:04:56	20.10	20.11	20.11	+0.03	3	17795
13:03:58	20.10	20.11	20.11	+0.03	1	17792
13:03:03	20.10	20.11	20.11	+0.03	1	17791
13:02:59	20.10	20.11	20.11	+0.03	2	17790
13:02:27	20.09	20.10	20.11	+0.03	2	17788
13:02:27	20.09	20.10	20.10	+0.02	1	17786
13:02:23	20.10	20.11	20.10	+0.02	2	17785
13:01:59	20.10	20.11	20.10	+0.02	51	17783
13:01:22	20.10	20.11	20.10	+0.02	51	17732
13:01:18	20.10	20.11	20.10	+0.02	51	17681
13:01:17	20.10	20.11	20.10	+0.02	51	17630
13:01:17	20.10	20.11	20.10	+0.02	51	17579
13:01:17	20.10	20.11	20.10	+0.02	51	17528
13:00:30	20.10	20.11	20.11	+0.03	10	17477
13:00:29	20.10	20.11	20.11	+0.03	1	17467
12:59:11	20.11	20.12	20.11	+0.03	1	17466
12:58:53	20.11	20.12	20.11	+0.03	14	17465
12:58:53	20.10	20.11	20.11	+0.03	30	17451
12:58:48	20.10	20.11	20.11	+0.03	8	17421
12:58:02	20.10	20.11	20.11	+0.03	1	17413
12:56:12	20.10	20.11	20.11	+0.03	5	17412
12:55:48	20.10	20.11	20.10	+0.02	499	17407
12:55:48	20.10	20.11	20.10	+0.02	333	16908
12:55:34	20.11	20.12	20.11	+0.03	2	16575
12:54:57	20.11	20.12	20.11	+0.03	193	16573
12:54:43	20.11	20.12	20.12	+0.04	8	16380
12:54:25	20.11	20.12	20.12	+0.04	3	16372
12:54:08	20.11	20.12	20.12	+0.04	10	16369
12:53:53	20.12	20.13	20.12	+0.04	34	16359
12:53:47	20.12	20.13	20.13	+0.05	1	16325
12:53:00	20.12	20.13	20.12	+0.04	1	16324
12:51:16	20.12	20.13	20.13	+0.05	1	16323
12:50:36	20.12	20.13	20.13	+0.05	10	16322
12:50:10	20.12	20.13	20.13	+0.05	15	16312
12:48:52	20.12	20.13	20.12	+0.04	3	16297
12:48:04	20.12	20.13	20.13	+0.05	1	16294
12:48:03	20.12	20.13	20.13	+0.05	1	16293
12:47:54	20.12	20.13	20.13	+0.05	1	16292
12:46:38	20.12	20.13	20.13	+0.05	1	16291
12:46:12	20.12	20.13	20.12	+0.04	1	16290
12:45:47	20.12	20.13	20.13	+0.05	1	16289
12:45:33	20.12	20.13	20.13	+0.05	2	16288
12:45:18	20.12	20.13	20.13	+0.05	2	16286
12:45:14	20.12	20.13	20.13	+0.05	1	16284
12:44:18	20.12	20.13	20.13	+0.05	3	16283
12:44:07	20.12	20.13	20.12	+0.04	7	16280
12:44:00	20.12	20.13	20.13	+0.05	1	16273
12:43:58	20.12	20.13	20.13	+0.05	5	16272
12:43:43	20.12	20.13	20.12	+0.04	10	16267
12:41:53	20.12	20.13	20.12	+0.04	1	16257
12:41:44	20.11	20.12	20.12	+0.04	1	16256
12:41:18	20.12	20.13	20.12	+0.04	1	16255
12:40:17	20.12	20.13	20.12	+0.04	5	16254
12:40:08	20.12	20.13	20.13	+0.05	10	16249
12:38:43	20.11	20.12	20.12	+0.04	2	16239
12:37:23	20.11	20.12	20.11	+0.03	10	16237
12:36:54	20.11	20.12	20.11	+0.03	5	16227
12:36:41	20.11	20.12	20.12	+0.04	10	16222
12:36:02	20.12	20.13	20.12	+0.04	113	16212
12:33:39	20.12	20.13	20.12	+0.04	18	16099
12:33:19	20.12	20.13	20.12	+0.04	1	16081
12:32:52	20.12	20.13	20.12	+0.04	5	16080
12:32:12	20.12	20.13	20.12	+0.04	6	16075
12:31:13	20.12	20.13	20.12	+0.04	1	16069
12:30:12	20.12	20.13	20.13	+0.05	1	16068
12:29:15	20.12	20.13	20.13	+0.05	2	16067
12:26:19	20.12	20.13	20.13	+0.05	5	16065
12:25:34	20.12	20.13	20.13	+0.05	5	16060
12:25:02	20.12	20.13	20.13	+0.05	4	16055
12:24:57	20.12	20.13	20.12	+0.04	1	16051
12:24:46	20.12	20.13	20.12	+0.04	5	16050
12:24:32	20.12	20.13	20.12	+0.04	1	16045
12:23:27	20.12	20.13	20.13	+0.05	1	16044
12:23:26	20.12	20.13	20.12	+0.04	48	16043
12:22:03	20.12	20.13	20.13	+0.05	1	15995
12:21:10	20.12	20.13	20.13	+0.05	2	15994
12:20:57	20.12	20.13	20.13	+0.05	5	15992
12:18:29	20.12	20.13	20.13	+0.05	10	15987
12:18:11	20.13	20.14	20.13	+0.05	13	15977
12:16:18	20.13	20.14	20.13	+0.05	19	15964
12:14:33	20.13	20.14	20.13	+0.05	10	15945
12:13:46	20.12	20.13	20.13	+0.05	74	15935
12:13:35	20.11	20.12	20.12	+0.04	247	15861
12:13:07	20.11	20.12	20.12	+0.04	2	15614
12:12:49	20.11	20.12	20.12	+0.04	1	15612
12:12:48	20.11	20.12	20.12	+0.04	30	15611
12:12:47	20.11	20.12	20.12	+0.04	2	15581
12:11:18	20.11	20.12	20.12	+0.04	2	15579
12:11:09	20.11	20.12	20.11	+0.03	7	15577
12:11:02	20.10	20.11	20.11	+0.03	22	15570
12:10:54	20.10	20.11	20.10	+0.02	2	15548
12:08:59	20.10	20.11	20.11	+0.03	1	15546
12:08:49	20.10	20.11	20.10	+0.02	2	15545
12:05:41	20.10	20.12	20.10	+0.02	2	15543
12:04:15	20.09	20.10	20.10	+0.02	60	15541
12:04:11	20.09	20.10	20.10	+0.02	1	15481
12:02:09	20.10	20.11	20.10	+0.02	1	15480
12:01:20	20.10	20.11	20.10	+0.02	251	15479
12:00:56	20.10	20.11	20.11	+0.03	2	15228
12:00:44	20.10	20.11	20.11	+0.03	4	15226
12:00:32	20.11	20.12	20.11	+0.03	19	15222
12:00:24	20.11	20.12	20.12	+0.04	100	15203
12:00:03	20.11	20.12	20.12	+0.04	2	15103
11:59:14	20.11	20.12	20.12	+0.04	2	15101
11:59:02	20.11	20.12	20.12	+0.04	5	15099
11:57:53	20.11	20.12	20.12	+0.04	2	15094
11:57:41	20.11	20.12	20.12	+0.04	2	15092
11:56:58	20.10	20.11	20.11	+0.03	1	15090
11:56:54	20.10	20.11	20.11	+0.03	1	15089
11:55:24	20.10	20.11	20.11	+0.03	2	15088
11:55:03	20.10	20.11	20.11	+0.03	3	15086
11:54:58	20.10	20.11	20.11	+0.03	2	15083
11:54:56	20.10	20.11	20.11	+0.03	3	15081
11:54:13	20.10	20.11	20.11	+0.03	2	15078
11:54:09	20.10	20.11	20.11	+0.03	5	15076
11:54:04	20.10	20.11	20.11	+0.03	5	15071
11:53:57	20.11	20.12	20.11	+0.03	4	15066
11:53:53	20.10	20.11	20.11	+0.03	11	15062
11:53:52	20.11	20.12	20.11	+0.03	37	15051
11:52:14	20.11	20.12	20.12	+0.04	2	15014
11:51:59	20.11	20.12	20.11	+0.03	158	15012
11:51:57	20.11	20.12	20.12	+0.04	1	14854
11:51:31	20.12	20.13	20.12	+0.04	1	14853
11:50:24	20.11	20.13	20.11	+0.03	1	14852
11:49:12	20.12	20.13	20.11	+0.03	1	14851
11:49:12	20.12	20.13	20.12	+0.04	9	14850
11:48:41	20.12	20.13	20.12	+0.04	1	14841
11:48:26	20.11	20.12	20.12	+0.04	1	14840
11:48:18	20.11	20.12	20.12	+0.04	35	14839
11:46:33	20.11	20.12	20.11	+0.03	1	14804
11:44:59	20.11	20.12	20.12	+0.04	2	14803
11:44:42	20.11	20.12	20.12	+0.04	2	14801
11:44:07	20.11	20.12	20.12	+0.04	1	14799
11:43:51	20.11	20.12	20.12	+0.04	1	14798
11:43:20	20.11	20.12	20.12	+0.04	2	14797
11:42:01	20.11	20.12	20.11	+0.03	1	14795
11:41:15	20.11	20.12	20.12	+0.04	20	14794
11:41:01	20.11	20.12	20.12	+0.04	2	14774
11:40:26	20.11	20.12	20.11	+0.03	1	14772
11:39:05	20.11	20.12	20.11	+0.03	17	14771
11:38:46	20.11	20.12	20.12	+0.04	10	14754
11:38:43	20.10	20.11	20.11	+0.03	4	14744
11:38:32	20.10	20.11	20.11	+0.03	1	14740
11:38:28	20.10	20.11	20.11	+0.03	1	14739
11:38:20	20.10	20.11	20.11	+0.03	2	14738
11:38:17	20.10	20.11	20.11	+0.03	10	14736
11:37:56	20.10	20.11	20.11	+0.03	3	14726
11:37:45	20.10	20.11	20.11	+0.03	1	14723
11:37:11	20.10	20.11	20.11	+0.03	1	14722
11:36:23	20.10	20.11	20.10	+0.02	5	14721
11:33:22	20.10	20.11	20.10	+0.02	2	14716
11:33:12	20.09	20.11	20.11	+0.03	2	14714
11:33:05	20.10	20.11	20.10	+0.02	115	14712
11:31:33	20.09	20.10	20.10	+0.02	1	14597
11:31:27	20.10	20.11	20.10	+0.02	3	14596
11:27:48	20.09	20.10	20.09	+0.01	2	14593
11:27:11	20.10	20.11	20.10	+0.02	58	14591
11:27:06	20.10	20.11	20.11	+0.03	5	14533
11:26:52	20.10	20.11	20.10	+0.02	40	14528
11:26:42	20.11	20.12	20.11	+0.03	1	14488
11:26:30	20.10	20.11	20.11	+0.03	1	14487
11:26:15	20.10	20.11	20.10	+0.02	1	14486
11:25:29	20.08	20.11	20.11	+0.03	1	14485
11:25:21	20.09	20.10	20.09	+0.01	31	14484
11:25:09	20.10	20.11	20.10	+0.02	193	14453
11:24:34	20.11	20.12	20.11	+0.03	59	14260
11:24:21	20.12	20.13	20.12	+0.04	7	14201
11:24:14	20.11	20.12	20.12	+0.04	1	14194
11:23:44	20.12	20.13	20.12	+0.04	94	14193
11:23:18	20.13	20.14	20.13	+0.05	15	14099
11:22:34	20.13	20.14	20.13	+0.05	9	14084
11:22:08	20.13	20.14	20.13	+0.05	1	14075
11:21:47	20.13	20.14	20.13	+0.05	213	14074
11:21:38	20.12	20.13	20.13	+0.05	87	13861
11:21:32	20.13	20.14	20.13	+0.05	93	13774
11:21:15	20.13	20.14	20.13	+0.05	1	13681
11:21:05	20.13	20.14	20.13	+0.05	1	13680
11:20:51	20.13	20.14	20.13	+0.05	100	13679
11:20:25	20.14	20.15	20.14	+0.06	11	13579
11:20:07	20.14	20.15	20.14	+0.06	2	13568
11:19:44	20.14	20.15	20.14	+0.06	1	13566
11:19:12	20.14	20.15	20.14	+0.06	12	13565
11:18:12	20.13	20.14	20.14	+0.06	1	13553
11:17:44	20.14	20.15	20.14	+0.06	24	13552
11:16:35	20.14	20.15	20.14	+0.06	6	13528
11:16:18	20.14	20.15	20.14	+0.06	1	13522
11:15:49	20.13	20.15	20.13	+0.05	1	13521
11:15:42	20.13	20.14	20.13	+0.05	5	13520
11:15:05	20.13	20.14	20.13	+0.05	55	13515
11:14:26	20.14	20.15	20.14	+0.06	26	13460
11:13:37	20.14	20.15	20.14	+0.06	5	13434
11:13:24	20.14	20.15	20.15	+0.07	5	13429
11:13:02	20.15	20.16	20.15	+0.07	118	13424
11:12:14	20.15	20.17	20.15	+0.07	8	13306
11:12:06	20.15	20.17	20.15	+0.07	10	13298
11:11:58	20.16	20.17	20.16	+0.08	176	13288
11:11:47	20.16	20.17	20.16	+0.08	30	13112
11:11:15	20.17	20.18	20.17	+0.09	9	13082
11:11:00	20.17	20.18	20.18	+0.10	1	13073
11:11:00	20.17	20.18	20.18	+0.10	5	13072
11:10:43	20.17	20.18	20.18	+0.10	2	13067
11:09:46	20.17	20.18	20.17	+0.09	2	13065
11:09:20	20.18	20.19	20.18	+0.10	51	13063
11:09:20	20.19	20.21	20.19	+0.11	21	13012
11:09:20	20.20	20.21	20.20	+0.12	125	12991
11:09:19	20.20	20.22	20.20	+0.12	1	12866
11:09:00	20.21	20.22	20.21	+0.13	2	12865
11:08:09	20.21	20.22	20.22	+0.14	1	12863
11:08:00	20.21	20.22	20.22	+0.14	10	12862
11:07:27	20.22	20.23	20.22	+0.14	17	12852
11:07:06	20.22	20.23	20.22	+0.14	2	12835
11:07:04	20.22	20.23	20.22	+0.14	3	12833
11:06:58	20.22	20.23	20.22	+0.14	5	12830
11:05:40	20.22	20.23	20.22	+0.14	5	12825
11:05:34	20.22	20.23	20.22	+0.14	6	12820
11:05:17	20.21	20.22	20.22	+0.14	3	12814
11:04:44	20.21	20.22	20.22	+0.14	50	12811
11:04:06	20.21	20.22	20.21	+0.13	1	12761
11:04:05	20.20	20.21	20.21	+0.13	2	12760
11:04:04	20.20	20.21	20.20	+0.12	300	12758
11:03:41	20.20	20.21	20.21	+0.13	1	12458
11:03:01	20.21	20.22	20.21	+0.13	88	12457
11:02:46	20.21	20.22	20.22	+0.14	50	12369
11:02:26	20.22	20.23	20.22	+0.14	1	12319
11:02:16	20.21	20.22	20.22	+0.14	2	12318
11:02:14	20.21	20.22	20.22	+0.14	2	12316
11:02:14	20.22	20.23	20.22	+0.14	67	12314
11:01:32	20.22	20.23	20.22	+0.14	2	12247
11:01:20	20.22	20.23	20.22	+0.14	1	12245
11:01:15	20.22	20.23	20.22	+0.14	1	12244
11:01:08	20.22	20.23	20.22	+0.14	1	12243
11:00:48	20.22	20.23	20.22	+0.14	9	12242
10:59:08	20.22	20.23	20.22	+0.14	1	12233
10:58:45	20.22	20.23	20.22	+0.14	62	12232
10:58:29	20.22	20.23	20.22	+0.14	2	12170
10:58:27	20.22	20.23	20.22	+0.14	3	12168
10:57:52	20.22	20.23	20.22	+0.14	2	12165
10:57:24	20.22	20.23	20.22	+0.14	5	12163
10:57:01	20.22	20.23	20.23	+0.15	5	12158
10:56:54	20.22	20.23	20.23	+0.15	5	12153
10:56:36	20.22	20.23	20.23	+0.15	5	12148
10:55:33	20.23	20.24	20.23	+0.15	79	12143
10:54:39	20.23	20.25	20.23	+0.15	5	12064
10:54:13	20.24	20.25	20.24	+0.16	191	12059
10:53:04	20.24	20.25	20.25	+0.17	3	11868
10:52:01	20.25	20.26	20.25	+0.17	30	11865
10:51:18	20.25	20.26	20.26	+0.18	6	11835
10:50:43	20.25	20.26	20.26	+0.18	101	11829
10:50:17	20.26	20.27	20.26	+0.18	2	11728
10:50:12	20.26	20.27	20.26	+0.18	80	11726
10:49:48	20.25	20.26	20.26	+0.18	22	11646
10:49:21	20.26	20.27	20.26	+0.18	33	11624
10:48:15	20.27	20.28	20.26	+0.18	18	11591
10:48:15	20.27	20.28	20.27	+0.19	315	11573
10:48:13	20.26	20.27	20.27	+0.19	184	11258
10:48:03	20.26	20.27	20.27	+0.19	499	11074
10:47:47	20.26	20.27	20.27	+0.19	499	10575
10:47:41	20.27	20.28	20.27	+0.19	170	10076
10:47:22	20.27	20.28	20.27	+0.19	1	9906
10:46:49	20.27	20.28	20.27	+0.19	333	9905
10:46:31	20.27	20.28	20.27	+0.19	456	9572
10:46:00	20.26	20.27	20.27	+0.19	43	9116
10:44:57	20.26	20.27	20.26	+0.18	2	9073
10:43:43	20.25	20.26	20.26	+0.18	7	9071
10:41:39	20.25	20.26	20.25	+0.17	100	9064
10:41:16	20.24	20.25	20.25	+0.17	36	8964
10:41:01	20.23	20.24	20.24	+0.16	5	8928
10:39:40	20.24	20.25	20.24	+0.16	8	8923
10:39:08	20.24	20.25	20.24	+0.16	5	8915
10:37:09	20.25	20.26	20.25	+0.17	209	8910
10:36:33	20.25	20.26	20.26	+0.18	1	8701
10:36:03	20.25	20.26	20.26	+0.18	9	8700
10:35:34	20.25	20.26	20.25	+0.17	7	8691
10:35:27	20.24	20.25	20.25	+0.17	5	8684
10:34:16	20.25	20.26	20.25	+0.17	14	8679
10:32:54	20.25	20.26	20.26	+0.18	1	8665
10:32:05	20.25	20.26	20.26	+0.18	2	8664
10:32:04	20.26	20.27	20.26	+0.18	2	8662
10:30:57	20.25	20.26	20.26	+0.18	21	8660
10:30:42	20.24	20.25	20.25	+0.17	13	8639
10:29:20	20.24	20.25	20.24	+0.16	15	8626
10:29:00	20.23	20.25	20.25	+0.17	25	8611
10:27:16	20.23	20.25	20.25	+0.17	1	8586
10:27:02	20.24	20.25	20.24	+0.16	24	8585
10:25:41	20.23	20.24	20.24	+0.16	1	8561
10:25:10	20.23	20.24	20.24	+0.16	10	8560
10:22:19	20.23	20.24	20.24	+0.16	2	8550
10:22:18	20.23	20.24	20.23	+0.15	1	8548
10:22:01	20.22	20.23	20.23	+0.15	5	8547
10:21:41	20.22	20.23	20.22	+0.14	7	8542
10:21:26	20.22	20.23	20.23	+0.15	1	8535
10:21:26	20.23	20.24	20.23	+0.15	2	8534
10:21:21	20.23	20.24	20.23	+0.15	1	8532
10:21:20	20.23	20.24	20.23	+0.15	25	8531
10:20:55	20.23	20.24	20.23	+0.15	1	8506
10:20:53	20.23	20.24	20.23	+0.15	14	8505
10:20:19	20.24	20.25	20.24	+0.16	62	8491
10:19:45	20.23	20.24	20.24	+0.16	2	8429
10:19:24	20.24	20.25	20.24	+0.16	1	8427
10:19:15	20.24	20.25	20.24	+0.16	12	8426
10:19:07	20.24	20.25	20.25	+0.17	125	8414
10:19:07	20.24	20.25	20.24	+0.16	1	8289
10:18:27	20.24	20.25	20.25	+0.17	2	8288
10:18:00	20.25	20.26	20.25	+0.17	56	8286
10:17:23	20.25	20.26	20.25	+0.17	1	8230
10:17:15	20.25	20.26	20.25	+0.17	2	8229
10:17:06	20.25	20.26	20.25	+0.17	20	8227
10:17:02	20.25	20.26	20.25	+0.17	333	8207
10:17:01	20.25	20.26	20.25	+0.17	6	7874
10:16:55	20.25	20.26	20.25	+0.17	1	7868
10:16:41	20.25	20.26	20.25	+0.17	3	7867
10:16:29	20.26	20.27	20.26	+0.18	10	7864
10:16:23	20.26	20.27	20.26	+0.18	154	7854
10:14:05	20.27	20.28	20.27	+0.19	11	7700
10:13:04	20.26	20.27	20.27	+0.19	1	7689
10:11:31	20.26	20.27	20.27	+0.19	1	7688
10:10:43	20.27	20.28	20.27	+0.19	24	7687
10:10:26	20.27	20.28	20.27	+0.19	1	7663
10:10:23	20.27	20.28	20.27	+0.19	1	7662
10:10:14	20.28	20.29	20.28	+0.20	10	7661
10:09:39	20.28	20.29	20.28	+0.20	3	7651
10:09:30	20.28	20.29	20.28	+0.20	2	7648
10:09:05	20.28	20.29	20.28	+0.20	10	7646
10:07:53	20.28	20.29	20.28	+0.20	1	7636
10:06:21	20.28	20.29	20.29	+0.21	30	7635
10:05:55	20.28	20.29	20.29	+0.21	1	7605
10:05:34	20.28	20.29	20.29	+0.21	2	7604
10:04:53	20.28	20.29	20.29	+0.21	3	7602
10:04:33	20.28	20.29	20.29	+0.21	161	7599
10:04:18	20.28	20.29	20.28	+0.20	2	7438
10:04:01	20.28	20.29	20.28	+0.20	1	7436
10:02:56	20.27	20.28	20.28	+0.20	1	7435
10:02:15	20.28	20.29	20.28	+0.20	4	7434
10:01:49	20.28	20.29	20.28	+0.20	5	7430
10:01:30	20.28	20.29	20.28	+0.20	1	7425
10:00:53	20.28	20.29	20.28	+0.20	25	7424
10:00:50	20.28	20.29	20.28	+0.20	1	7399
10:00:41	20.28	20.29	20.28	+0.20	1	7398
10:00:13	20.28	20.29	20.28	+0.20	1	7397
09:59:59	20.28	20.29	20.28	+0.20	1	7396
09:59:10	20.28	20.29	20.28	+0.20	7	7395
09:58:00	20.28	20.29	20.29	+0.21	2	7388
09:56:28	20.29	20.30	20.29	+0.21	4	7386
09:55:33	20.29	20.30	20.29	+0.21	20	7382
09:55:22	20.29	20.30	20.29	+0.21	5	7362
09:55:21	20.29	20.30	20.29	+0.21	2	7357
09:54:55	20.29	20.30	20.29	+0.21	5	7355
09:54:53	20.29	20.30	20.29	+0.21	4	7350
09:54:50	20.29	20.30	20.29	+0.21	2	7346
09:54:48	20.29	20.30	20.29	+0.21	1	7344
09:53:32	20.29	20.30	20.29	+0.21	1	7343
09:52:25	20.29	20.30	20.29	+0.21	2	7342
09:51:59	20.28	20.29	20.29	+0.21	1	7340
09:50:50	20.29	20.30	20.29	+0.21	2	7339
09:50:47	20.29	20.30	20.29	+0.21	11	7337
09:50:31	20.29	20.30	20.29	+0.21	7	7326
09:50:31	20.30	20.31	20.30	+0.22	193	7319
09:50:26	20.30	20.31	20.30	+0.22	20	7126
09:50:18	20.30	20.31	20.30	+0.22	2	7106
09:50:14	20.30	20.31	20.30	+0.22	1	7104
09:50:07	20.30	20.31	20.30	+0.22	1	7103
09:50:03	20.30	20.31	20.30	+0.22	3	7102
09:49:58	20.30	20.31	20.30	+0.22	2	7099
09:49:51	20.30	20.31	20.30	+0.22	2	7097
09:49:40	20.30	20.31	20.30	+0.22	1	7095
09:49:39	20.30	20.31	20.31	+0.23	1	7094
09:49:17	20.30	20.31	20.30	+0.22	10	7093
09:49:05	20.30	20.31	20.30	+0.22	20	7083
09:49:00	20.30	20.31	20.30	+0.22	30	7063
09:48:50	20.30	20.31	20.30	+0.22	1	7033
09:48:13	20.30	20.31	20.30	+0.22	1	7032
09:48:03	20.29	20.30	20.30	+0.22	39	7031
09:47:14	20.29	20.30	20.30	+0.22	4	6992
09:46:21	20.30	20.31	20.30	+0.22	15	6988
09:46:06	20.30	20.31	20.31	+0.23	3	6973
09:46:04	20.30	20.31	20.30	+0.22	5	6970
09:45:59	20.30	20.31	20.30	+0.22	3	6965
09:45:14	20.30	20.31	20.30	+0.22	5	6962
09:45:08	20.30	20.31	20.30	+0.22	5	6957
09:45:01	20.30	20.31	20.30	+0.22	3	6952
09:44:40	20.30	20.31	20.30	+0.22	3	6949
09:44:32	20.30	20.31	20.30	+0.22	1	6946
09:44:25	20.30	20.31	20.30	+0.22	5	6945
09:43:57	20.30	20.31	20.30	+0.22	5	6940
09:43:55	20.30	20.31	20.30	+0.22	5	6935
09:43:52	20.30	20.31	20.30	+0.22	50	6930
09:43:36	20.30	20.31	20.30	+0.22	5	6880
09:43:35	20.30	20.31	20.30	+0.22	200	6875
09:43:26	20.30	20.31	20.30	+0.22	10	6675
09:43:13	20.30	20.31	20.30	+0.22	5	6665
09:42:55	20.30	20.31	20.30	+0.22	5	6660
09:42:54	20.30	20.31	20.30	+0.22	1	6655
09:42:40	20.30	20.31	20.30	+0.22	4	6654
09:42:32	20.29	20.30	20.30	+0.22	70	6650
09:42:20	20.29	20.30	20.29	+0.21	5	6580
09:42:04	20.29	20.30	20.30	+0.22	50	6575
09:41:57	20.29	20.30	20.30	+0.22	1	6525
09:41:33	20.29	20.30	20.29	+0.21	1	6524
09:41:23	20.29	20.30	20.29	+0.21	15	6523
09:41:21	20.28	20.29	20.29	+0.21	115	6508
09:41:21	20.28	20.29	20.28	+0.20	5	6393
09:41:17	20.28	20.29	20.28	+0.20	4	6388
09:41:01	20.28	20.29	20.28	+0.20	5	6384
09:40:30	20.28	20.29	20.28	+0.20	7	6379
09:40:07	20.28	20.29	20.28	+0.20	5	6372
09:39:43	20.28	20.30	20.28	+0.20	6	6367
09:39:31	20.28	20.30	20.28	+0.20	2	6361
09:39:17	20.28	20.29	20.29	+0.21	25	6359
09:39:13	20.28	20.29	20.28	+0.20	3	6334
09:39:04	20.28	20.29	20.28	+0.20	3	6331
09:38:56	20.28	20.29	20.28	+0.20	5	6328
09:38:06	20.28	20.29	20.29	+0.21	1	6323
09:38:04	20.28	20.29	20.29	+0.21	3	6322
09:37:31	20.28	20.29	20.29	+0.21	1	6319
09:35:57	20.28	20.30	20.30	+0.22	20	6318
09:35:38	20.29	20.30	20.29	+0.21	1	6298
09:35:36	20.29	20.30	20.29	+0.21	1	6297
09:35:22	20.29	20.30	20.29	+0.21	1	6296
09:35:03	20.29	20.30	20.30	+0.22	30	6295
09:34:57	20.29	20.30	20.30	+0.22	5	6265
09:34:13	20.30	20.31	20.30	+0.22	23	6260
09:33:57	20.30	20.31	20.30	+0.22	13	6237
09:33:57	20.30	20.31	20.30	+0.22	1	6224
09:32:39	20.31	20.32	20.31	+0.23	40	6223
09:32:34	20.31	20.32	20.31	+0.23	1	6183
09:32:19	20.31	20.32	20.31	+0.23	1	6182
09:32:09	20.31	20.32	20.31	+0.23	1	6181
09:31:51	20.31	20.32	20.31	+0.23	1	6180
09:31:35	20.31	20.32	20.31	+0.23	1	6179
09:31:31	20.31	20.32	20.31	+0.23	1	6178
09:31:10	20.31	20.32	20.31	+0.23	3	6177
09:31:04	20.31	20.32	20.32	+0.24	1	6174
09:30:41	20.32	20.33	20.32	+0.24	15	6173
09:30:36	20.32	20.33	20.32	+0.24	4	6158
09:30:36	20.32	20.33	20.32	+0.24	5	6154
09:30:28	20.32	20.33	20.32	+0.24	3	6149
09:30:16	20.31	20.32	20.32	+0.24	41	6146
09:30:07	20.31	20.32	20.32	+0.24	2	6105
09:30:00	20.31	20.32	20.32	+0.24	5	6103
09:30:00	20.31	20.32	20.31	+0.23	1	6098
09:29:56	20.31	20.32	20.31	+0.23	5	6097
09:29:46	20.31	20.32	20.31	+0.23	3	6092
09:29:38	20.31	20.32	20.31	+0.23	1	6089
09:29:37	20.31	20.32	20.32	+0.24	1	6088
09:29:32	20.31	20.32	20.32	+0.24	1	6087
09:29:19	20.31	20.32	20.32	+0.24	1	6086
09:29:08	20.31	20.32	20.31	+0.23	7	6085
09:29:08	20.31	20.32	20.31	+0.23	5	6078
09:29:02	20.31	20.32	20.31	+0.23	1	6073
09:28:58	20.30	20.31	20.31	+0.23	73	6072
09:28:40	20.30	20.31	20.30	+0.22	1	5999
09:28:26	20.29	20.30	20.30	+0.22	201	5998
09:28:15	20.28	20.29	20.29	+0.21	248	5797
09:28:14	20.28	20.29	20.28	+0.20	1	5549
09:28:01	20.28	20.29	20.28	+0.20	3	5548
09:27:55	20.28	20.29	20.28	+0.20	25	5545
09:27:50	20.28	20.29	20.28	+0.20	5	5520
09:27:50	20.28	20.29	20.28	+0.20	5	5515
09:27:38	20.28	20.29	20.28	+0.20	14	5510
09:27:37	20.28	20.29	20.29	+0.21	5	5496
09:26:47	20.28	20.29	20.29	+0.21	5	5491
09:26:06	20.28	20.29	20.29	+0.21	1	5486
09:26:04	20.28	20.29	20.29	+0.21	1	5485
09:25:58	20.28	20.29	20.29	+0.21	2	5484
09:25:58	20.28	20.29	20.28	+0.20	1	5482
09:25:45	20.28	20.29	20.28	+0.20	1	5481
09:25:29	20.27	20.28	20.28	+0.20	10	5480
09:25:02	20.27	20.28	20.28	+0.20	260	5470
09:25:02	20.26	20.27	20.27	+0.19	39	5210
09:25:02	20.26	20.27	20.27	+0.19	5	5171
09:24:57	20.27	20.28	20.27	+0.19	56	5166
09:24:28	20.27	20.28	20.27	+0.19	2	5110
09:23:51	20.27	20.28	20.28	+0.20	20	5108
09:23:48	20.27	20.28	20.28	+0.20	20	5088
09:23:46	20.27	20.28	20.28	+0.20	10	5068
09:23:39	20.27	20.28	20.28	+0.20	20	5058
09:23:37	20.27	20.28	20.28	+0.20	20	5038
09:23:36	20.27	20.28	20.28	+0.20	2	5018
09:23:34	20.27	20.28	20.28	+0.20	10	5016
09:23:27	20.27	20.28	20.28	+0.20	1	5006
09:22:50	20.26	20.27	20.27	+0.19	3	5005
09:22:48	20.26	20.27	20.27	+0.19	2	5002
09:22:29	20.27	20.28	20.27	+0.19	1	5000
09:22:23	20.26	20.27	20.27	+0.19	1	4999
09:22:19	20.27	20.28	20.27	+0.19	6	4998
09:22:16	20.26	20.27	20.27	+0.19	178	4992
09:22:05	20.26	20.27	20.26	+0.18	5	4814
09:21:43	20.26	20.27	20.26	+0.18	3	4809
09:21:24	20.26	20.27	20.26	+0.18	14	4806
09:20:18	20.25	20.26	20.26	+0.18	60	4792
09:20:09	20.25	20.26	20.26	+0.18	10	4732
09:20:08	20.25	20.26	20.26	+0.18	5	4722
09:19:57	20.25	20.26	20.26	+0.18	5	4717
09:19:49	20.25	20.26	20.26	+0.18	2	4712
09:19:44	20.25	20.26	20.26	+0.18	1	4710
09:19:40	20.25	20.26	20.26	+0.18	10	4709
09:19:30	20.26	20.27	20.26	+0.18	7	4699
09:19:14	20.26	20.27	20.26	+0.18	5	4692
09:19:14	20.26	20.27	20.26	+0.18	10	4687
09:19:04	20.26	20.27	20.26	+0.18	1	4677
09:18:45	20.25	20.26	20.26	+0.18	32	4676
09:18:20	20.26	20.27	20.26	+0.18	42	4644
09:18:14	20.26	20.27	20.26	+0.18	1	4602
09:18:10	20.26	20.27	20.26	+0.18	3	4601
09:17:29	20.26	20.27	20.26	+0.18	10	4598
09:17:23	20.26	20.27	20.26	+0.18	1	4588
09:17:04	20.26	20.27	20.26	+0.18	1	4587
09:16:45	20.26	20.27	20.26	+0.18	2	4586
09:16:37	20.26	20.27	20.26	+0.18	1	4584
09:16:36	20.25	20.26	20.26	+0.18	15	4583
09:16:19	20.25	20.26	20.26	+0.18	10	4568
09:16:13	20.25	20.26	20.25	+0.17	1	4558
09:15:49	20.25	20.26	20.25	+0.17	3	4557
09:15:28	20.25	20.26	20.25	+0.17	5	4554
09:15:26	20.25	20.26	20.26	+0.18	1	4549
09:15:24	20.25	20.26	20.25	+0.17	3	4548
09:15:20	20.25	20.26	20.25	+0.17	1	4545
09:15:05	20.25	20.26	20.26	+0.18	10	4544
09:14:52	20.25	20.26	20.25	+0.17	10	4534
09:14:48	20.25	20.26	20.25	+0.17	37	4524
09:14:43	20.25	20.26	20.25	+0.17	5	4487
09:14:35	20.25	20.26	20.25	+0.17	11	4482
09:14:35	20.25	20.26	20.25	+0.17	3	4471
09:14:29	20.25	20.26	20.25	+0.17	1	4468
09:14:29	20.25	20.26	20.25	+0.17	5	4467
09:14:18	20.25	20.26	20.25	+0.17	1	4462
09:13:37	20.25	20.26	20.25	+0.17	5	4461
09:13:37	20.25	20.26	20.26	+0.18	2	4456
09:13:30	20.25	20.26	20.26	+0.18	2	4454
09:13:16	20.25	20.26	20.26	+0.18	1	4452
09:13:10	20.25	20.26	20.26	+0.18	1	4451
09:13:06	20.25	20.26	20.26	+0.18	1	4450
09:12:58	20.25	20.26	20.25	+0.17	2	4449
09:12:48	20.25	20.26	20.26	+0.18	10	4447
09:12:20	20.25	20.26	20.26	+0.18	5	4437
09:12:13	20.25	20.26	20.25	+0.17	10	4432
09:12:05	20.25	20.26	20.25	+0.17	1	4422
09:11:55	20.24	20.25	20.25	+0.17	77	4421
09:11:54	20.24	20.25	20.25	+0.17	10	4344
09:11:52	20.24	20.25	20.25	+0.17	1	4334
09:11:31	20.24	20.25	20.25	+0.17	1	4333
09:11:30	20.25	20.26	20.25	+0.17	17	4332
09:11:29	20.25	20.26	20.25	+0.17	10	4315
09:11:28	20.25	20.26	20.25	+0.17	4	4305
09:11:26	20.25	20.26	20.25	+0.17	2	4301
09:11:14	20.25	20.26	20.25	+0.17	10	4299
09:11:08	20.24	20.25	20.25	+0.17	7	4289
09:11:02	20.25	20.26	20.25	+0.17	1	4282
09:10:53	20.25	20.26	20.25	+0.17	15	4281
09:10:43	20.25	20.27	20.27	+0.19	1	4266
09:10:33	20.26	20.27	20.26	+0.18	221	4265
09:10:31	20.27	20.28	20.27	+0.19	8	4044
09:10:25	20.27	20.28	20.27	+0.19	1	4036
09:10:25	20.27	20.28	20.28	+0.20	10	4035
09:10:24	20.27	20.28	20.27	+0.19	2	4025
09:10:22	20.27	20.28	20.27	+0.19	5	4023
09:10:20	20.27	20.28	20.27	+0.19	2	4018
09:10:18	20.27	20.28	20.27	+0.19	1	4016
09:10:15	20.27	20.28	20.27	+0.19	1	4015
09:10:12	20.27	20.28	20.27	+0.19	180	4014
09:09:56	20.27	20.28	20.28	+0.20	10	3834
09:09:53	20.27	20.28	20.27	+0.19	53	3824
09:09:48	20.27	20.28	20.27	+0.19	3	3771
09:09:48	20.27	20.28	20.27	+0.19	5	3768
09:09:44	20.27	20.28	20.27	+0.19	1	3763
09:09:39	20.27	20.28	20.27	+0.19	10	3762
09:09:33	20.27	20.28	20.27	+0.19	1	3752
09:09:32	20.27	20.28	20.27	+0.19	1	3751
09:09:30	20.27	20.28	20.27	+0.19	1	3750
09:09:27	20.27	20.28	20.27	+0.19	2	3749
09:09:26	20.27	20.28	20.27	+0.19	22	3747
09:09:24	20.27	20.28	20.27	+0.19	100	3725
09:09:23	20.27	20.28	20.27	+0.19	1	3625
09:09:23	20.27	20.28	20.27	+0.19	10	3624
09:09:11	20.27	20.28	20.27	+0.19	1	3614
09:09:10	20.27	20.28	20.27	+0.19	15	3613
09:08:54	20.27	20.28	20.28	+0.20	10	3598
09:08:44	20.27	20.28	20.27	+0.19	1	3588
09:08:40	20.27	20.28	20.28	+0.20	1	3587
09:08:30	20.27	20.28	20.28	+0.20	20	3586
09:08:28	20.27	20.28	20.28	+0.20	20	3566
09:08:28	20.27	20.28	20.28	+0.20	2	3546
09:08:22	20.27	20.28	20.27	+0.19	5	3544
09:08:20	20.27	20.28	20.28	+0.20	20	3539
09:08:17	20.28	20.29	20.28	+0.20	45	3519
09:08:17	20.28	20.29	20.29	+0.21	20	3474
09:08:17	20.28	20.29	20.28	+0.20	2	3454
09:08:14	20.27	20.28	20.28	+0.20	3	3452
09:08:12	20.27	20.28	20.28	+0.20	3	3449
09:08:04	20.28	20.29	20.28	+0.20	7	3446
09:08:03	20.28	20.29	20.28	+0.20	1	3439
09:08:00	20.28	20.29	20.28	+0.20	2	3438
09:08:00	20.28	20.29	20.28	+0.20	5	3436
09:07:57	20.28	20.29	20.28	+0.20	3	3431
09:07:52	20.28	20.29	20.28	+0.20	3	3428
09:07:48	20.28	20.29	20.28	+0.20	1	3425
09:07:45	20.28	20.29	20.28	+0.20	2	3424
09:07:45	20.28	20.29	20.28	+0.20	4	3422
09:07:43	20.28	20.29	20.28	+0.20	1	3418
09:07:35	20.28	20.29	20.28	+0.20	2	3417
09:07:33	20.28	20.29	20.28	+0.20	1	3415
09:07:31	20.28	20.29	20.29	+0.21	2	3414
09:07:18	20.28	20.29	20.28	+0.20	10	3412
09:07:17	20.28	20.29	20.28	+0.20	5	3402
09:07:15	20.28	20.29	20.28	+0.20	1	3397
09:07:08	20.28	20.29	20.28	+0.20	3	3396
09:07:01	20.28	20.29	20.28	+0.20	1	3393
09:07:01	20.27	20.28	20.28	+0.20	14	3392
09:07:00	20.27	20.28	20.28	+0.20	1	3378
09:06:59	20.27	20.28	20.28	+0.20	3	3377
09:06:59	20.27	20.28	20.28	+0.20	2	3374
09:06:44	20.27	20.28	20.28	+0.20	50	3372
09:06:38	20.27	20.28	20.28	+0.20	1	3322
09:06:32	20.26	20.28	20.28	+0.20	499	3321
09:06:32	20.26	20.27	20.27	+0.19	62	2822
09:06:22	20.26	20.27	20.27	+0.19	1	2760
09:06:02	20.26	20.27	20.27	+0.19	1	2759
09:05:42	20.26	20.27	20.27	+0.19	87	2758
09:05:40	20.26	20.27	20.26	+0.18	30	2671
09:05:38	20.26	20.27	20.26	+0.18	1	2641
09:05:29	20.26	20.27	20.26	+0.18	1	2640
09:05:29	20.26	20.27	20.26	+0.18	1	2639
09:05:25	20.26	20.27	20.26	+0.18	5	2638
09:05:20	20.26	20.27	20.26	+0.18	1	2633
09:05:16	20.26	20.27	20.26	+0.18	2	2632
09:05:09	20.26	20.27	20.27	+0.19	1	2630
09:05:08	20.26	20.27	20.26	+0.18	1	2629
09:05:08	20.26	20.27	20.26	+0.18	3	2628
09:04:55	20.26	20.27	20.26	+0.18	2	2625
09:04:53	20.25	20.26	20.26	+0.18	4	2623
09:04:53	20.25	20.26	20.26	+0.18	5	2619
09:04:50	20.25	20.26	20.26	+0.18	1	2614
09:04:32	20.27	20.28	20.27	+0.19	5	2613
09:04:31	20.26	20.27	20.27	+0.19	115	2608
09:04:31	20.26	20.27	20.27	+0.19	100	2493
09:04:30	20.25	20.26	20.26	+0.18	20	2393
09:04:21	20.26	20.27	20.26	+0.18	1	2373
09:04:19	20.26	20.27	20.26	+0.18	10	2372
09:04:15	20.26	20.27	20.27	+0.19	1	2362
09:04:15	20.26	20.27	20.27	+0.19	1	2361
09:04:14	20.27	20.28	20.27	+0.19	1	2360
09:04:12	20.27	20.28	20.27	+0.19	15	2359
09:04:10	20.27	20.28	20.27	+0.19	50	2344
09:04:10	20.27	20.28	20.28	+0.20	10	2294
09:04:07	20.27	20.28	20.27	+0.19	10	2284
09:04:04	20.27	20.28	20.27	+0.19	10	2274
09:03:59	20.27	20.28	20.27	+0.19	5	2264
09:03:58	20.26	20.27	20.27	+0.19	164	2259
09:03:53	20.26	20.27	20.27	+0.19	10	2095
09:03:48	20.26	20.27	20.26	+0.18	10	2085
09:03:47	20.26	20.27	20.26	+0.18	2	2075
09:03:47	20.26	20.27	20.26	+0.18	2	2073
09:03:46	20.26	20.27	20.26	+0.18	1	2071
09:03:41	20.26	20.27	20.26	+0.18	5	2070
09:03:41	20.26	20.27	20.26	+0.18	20	2065
09:03:39	20.26	20.27	20.26	+0.18	1	2045
09:03:33	20.26	20.27	20.26	+0.18	3	2044
09:03:33	20.25	20.27	20.25	+0.17	2	2041
09:03:33	20.25	20.26	20.26	+0.18	122	2039
09:03:30	20.25	20.26	20.25	+0.17	1	1917
09:03:19	20.25	20.26	20.26	+0.18	127	1916
09:03:19	20.25	20.26	20.25	+0.17	90	1789
09:03:10	20.25	20.26	20.25	+0.17	1	1699
09:03:08	20.25	20.26	20.25	+0.17	1	1698
09:03:07	20.25	20.26	20.25	+0.17	1	1697
09:03:05	20.25	20.26	20.26	+0.18	1	1696
09:03:01	20.25	20.26	20.26	+0.18	3	1695
09:02:59	20.25	20.26	20.25	+0.17	8	1692
09:02:58	20.25	20.26	20.26	+0.18	20	1684
09:02:57	20.25	20.26	20.26	+0.18	5	1664
09:02:48	20.26	20.27	20.26	+0.18	3	1659
09:02:48	20.26	20.27	20.26	+0.18	5	1656
09:02:47	20.26	20.27	20.26	+0.18	1	1651
09:02:45	20.26	20.27	20.26	+0.18	6	1650
09:02:44	20.26	20.27	20.26	+0.18	1	1644
09:02:43	20.26	20.27	20.26	+0.18	1	1643
09:02:41	20.26	20.27	20.26	+0.18	5	1642
09:02:41	20.26	20.27	20.26	+0.18	1	1637
09:02:39	20.26	20.27	20.26	+0.18	3	1636
09:02:32	20.26	20.27	20.27	+0.19	1	1633
09:02:31	20.27	20.28	20.27	+0.19	189	1632
09:02:30	20.27	20.28	20.27	+0.19	1	1443
09:02:29	20.27	20.28	20.27	+0.19	3	1442
09:02:29	20.27	20.28	20.27	+0.19	1	1439
09:02:29	20.27	20.28	20.27	+0.19	10	1438
09:02:28	20.27	20.28	20.27	+0.19	1	1428
09:02:28	20.27	20.28	20.27	+0.19	1	1427
09:02:27	20.27	20.28	20.27	+0.19	1	1426
09:02:27	20.27	20.28	20.27	+0.19	1	1425
09:02:27	20.27	20.28	20.27	+0.19	10	1424
09:02:26	20.27	20.28	20.27	+0.19	1	1414
09:02:25	20.27	20.28	20.27	+0.19	1	1413
09:02:24	20.27	20.28	20.27	+0.19	9	1412
09:02:24	20.27	20.28	20.27	+0.19	1	1403
09:02:24	20.27	20.28	20.27	+0.19	1	1402
09:02:24	20.27	20.28	20.27	+0.19	5	1401
09:02:22	20.26	20.27	20.27	+0.19	33	1396
09:02:22	20.26	20.27	20.27	+0.19	4	1363
09:02:13	20.27	20.28	20.27	+0.19	1	1359
09:02:12	20.27	20.28	20.27	+0.19	50	1358
09:02:11	20.27	20.28	20.27	+0.19	7	1308
09:02:08	20.26	20.28	20.26	+0.18	1	1301
09:02:08	20.27	20.28	20.26	+0.18	138	1300
09:02:08	20.27	20.28	20.27	+0.19	2	1162
09:02:08	--	--	20.27	+0.19	1158	1160

　

其他人也逛...

PChome 購物儲值50,000元

MyCard 1000點虛擬點數卡

ASUS Vivobook 15 X1502VA-0291S13620H 銀(i7-13620H/16G/1TB/W11/FHD/15.6)

小米 Redmi Buds 6 Lite 藍牙耳機

DJI OSMO POCKET 3 全能套裝

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

寶可夢集換式卡牌遊戲超級進化高級擴充包超級進化夢想ex

Office 2024 家用版盒裝

SHISEIDO資生堂百優精純乳霜(75ml)

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

PChome 購物儲值3,000元

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

POCO X7 Pro 5G 12G/256GB

三大法人賣超台股192.21億元

【盤前焦點】Fed降息1碼法人看...

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

TPU概念股 PCB概念股股市新聞 CPO、BBU概念股記憶體概念股軍工概念股 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

‧薪資中位數年齡教育差很大 40歲...
‧新台幣午盤升1分暫收31.198元
‧晶華、雲品尾牙圍爐接單暢旺住...

加密貨幣

比特幣BTC	90238.41	-2,456.82	-2.65%
以太幣ETH	3193.25	-127.95	-3.85%
瑞波幣XRP	2.01	-0.10	-4.67%
比特幣現金BCH	559.15	-26.20	-4.48%
萊特幣LTC	80.96	-5.14	-5.97%
卡達幣ADA	0.423717	-0.05	-9.85%
波場幣TRX	0.280670	0.00	-0.58%
恆星幣XLM	0.242999	-0.01	-4.14%

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。