最新內需待振中國11月規模以上工業企業利潤驟減13.1%熱門港股ADR預計恆指下周一高開252點報26,071點

更新報價

期街口道瓊銅 (00763U) ETF 上市

31.57 ▲+0.83 +2.70% 1.32億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.83	4,193	31.57	14	31.58	373	31.48	31.68	31.35	30.74

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	31.57	31.58	31.57	+0.83	2	4193
13:30:00	31.57	31.58	31.57	+0.83	113	4191
13:24:43	31.56	31.57	31.57	+0.83	1	4078
13:24:26	31.55	31.57	31.55	+0.81	15	4077
13:24:22	31.55	31.56	31.56	+0.82	1	4062
13:24:05	31.56	31.57	31.56	+0.82	6	4061
13:23:41	31.55	31.56	31.56	+0.82	1	4055
13:22:58	31.56	31.57	31.56	+0.82	42	4054
13:22:48	31.57	31.58	31.57	+0.83	6	4012
13:22:45	31.56	31.57	31.57	+0.83	5	4006
13:22:29	31.56	31.57	31.57	+0.83	1	4001
13:22:17	31.56	31.57	31.57	+0.83	1	4000
13:22:08	31.56	31.57	31.57	+0.83	15	3999
13:21:42	31.56	31.57	31.57	+0.83	2	3984
13:21:36	31.56	31.57	31.56	+0.82	5	3982
13:21:32	31.56	31.57	31.56	+0.82	2	3977
13:20:07	31.56	31.57	31.56	+0.82	6	3975
13:19:20	31.57	31.58	31.57	+0.83	5	3969
13:18:49	31.56	31.57	31.57	+0.83	5	3964
13:18:24	31.56	31.57	31.57	+0.83	1	3959
13:18:07	31.57	31.58	31.57	+0.83	9	3958
13:17:52	31.58	31.59	31.58	+0.84	14	3949
13:17:38	31.59	31.60	31.59	+0.85	17	3935
13:17:29	31.59	31.60	31.60	+0.86	2	3918
13:17:22	31.59	31.60	31.60	+0.86	1	3916
13:17:20	31.59	31.60	31.60	+0.86	1	3915
13:17:19	31.60	31.61	31.60	+0.86	1	3914
13:16:43	31.60	31.61	31.60	+0.86	34	3913
13:16:39	31.60	31.61	31.61	+0.87	5	3879
13:16:38	31.60	31.61	31.60	+0.86	5	3874
13:15:08	31.60	31.61	31.61	+0.87	1	3869
13:15:01	31.60	31.61	31.61	+0.87	2	3868
13:14:28	31.60	31.61	31.61	+0.87	2	3866
13:13:57	31.60	31.61	31.61	+0.87	1	3864
13:13:32	31.61	31.62	31.61	+0.87	10	3863
13:13:18	31.60	31.61	31.61	+0.87	1	3853
13:12:38	31.60	31.61	31.61	+0.87	3	3852
13:11:54	31.60	31.61	31.61	+0.87	1	3849
13:11:17	31.60	31.61	31.61	+0.87	5	3848
13:11:15	31.60	31.61	31.61	+0.87	1	3843
13:10:51	31.60	31.61	31.61	+0.87	3	3842
13:09:42	31.59	31.60	31.60	+0.86	5	3839
13:09:30	31.59	31.60	31.60	+0.86	1	3834
13:09:24	31.59	31.60	31.60	+0.86	2	3833
13:08:59	31.58	31.60	31.60	+0.86	3	3831
13:08:52	31.59	31.60	31.59	+0.85	41	3828
13:08:49	31.59	31.60	31.60	+0.86	1	3787
13:08:49	31.60	31.61	31.60	+0.86	6	3786
13:08:48	31.59	31.60	31.60	+0.86	4	3780
13:08:46	31.59	31.60	31.60	+0.86	1	3776
13:08:43	31.59	31.60	31.60	+0.86	5	3775
13:08:39	31.59	31.60	31.60	+0.86	10	3770
13:08:34	31.59	31.60	31.60	+0.86	10	3760
13:08:27	31.59	31.60	31.60	+0.86	2	3750
13:08:05	31.60	31.61	31.60	+0.86	1	3748
13:07:43	31.60	31.61	31.61	+0.87	1	3747
13:07:42	31.60	31.61	31.61	+0.87	5	3746
13:07:34	31.59	31.60	31.60	+0.86	1	3741
13:06:45	31.59	31.60	31.60	+0.86	4	3740
13:06:42	31.59	31.60	31.60	+0.86	5	3736
13:06:13	31.59	31.60	31.59	+0.85	3	3731
13:06:07	31.58	31.59	31.59	+0.85	1	3728
13:04:44	31.57	31.58	31.58	+0.84	1	3727
13:04:01	31.57	31.58	31.58	+0.84	5	3726
13:03:50	31.56	31.58	31.58	+0.84	10	3721
13:03:21	31.56	31.57	31.57	+0.83	4	3711
13:03:20	31.56	31.57	31.57	+0.83	3	3707
13:02:40	31.57	31.58	31.57	+0.83	12	3704
13:02:21	31.58	31.59	31.58	+0.84	2	3692
13:02:16	31.58	31.59	31.58	+0.84	10	3690
13:01:50	31.58	31.59	31.59	+0.85	10	3680
13:01:28	31.58	31.59	31.58	+0.84	15	3670
13:00:29	31.57	31.58	31.58	+0.84	1	3655
12:58:35	31.57	31.58	31.58	+0.84	1	3654
12:58:00	31.56	31.57	31.57	+0.83	2	3653
12:57:39	31.56	31.57	31.57	+0.83	1	3651
12:56:03	31.57	31.58	31.57	+0.83	9	3650
12:56:03	31.57	31.58	31.57	+0.83	10	3641
12:56:03	31.57	31.58	31.57	+0.83	10	3631
12:55:49	31.57	31.58	31.57	+0.83	1	3621
12:55:24	31.56	31.57	31.57	+0.83	1	3620
12:54:15	31.56	31.57	31.57	+0.83	1	3619
12:54:15	31.56	31.57	31.57	+0.83	5	3618
12:53:58	31.56	31.57	31.58	+0.84	11	3613
12:53:58	31.56	31.57	31.57	+0.83	9	3602
12:53:17	31.55	31.57	31.57	+0.83	1	3593
12:52:12	31.56	31.57	31.57	+0.83	1	3592
12:51:01	31.55	31.56	31.56	+0.82	2	3591
12:50:56	31.56	31.57	31.56	+0.82	1	3589
12:50:56	31.57	31.58	31.57	+0.83	15	3588
12:50:49	31.57	31.58	31.58	+0.84	1	3573
12:50:22	31.57	31.58	31.57	+0.83	1	3572
12:48:54	31.55	31.56	31.56	+0.82	1	3571
12:48:42	31.54	31.55	31.55	+0.81	1	3570
12:47:57	31.54	31.55	31.54	+0.80	4	3569
12:45:44	31.52	31.53	31.53	+0.79	2	3565
12:45:39	31.53	31.54	31.53	+0.79	4	3563
12:45:25	31.55	31.56	31.55	+0.81	18	3559
12:44:29	31.55	31.56	31.56	+0.82	1	3541
12:44:18	31.55	31.56	31.56	+0.82	5	3540
12:43:09	31.56	31.58	31.56	+0.82	1	3535
12:42:11	31.55	31.56	31.56	+0.82	1	3534
12:41:56	31.55	31.56	31.56	+0.82	1	3533
12:37:16	31.55	31.56	31.55	+0.81	30	3532
12:37:12	31.56	31.57	31.56	+0.82	2	3502
12:37:04	31.57	31.58	31.57	+0.83	7	3500
12:36:39	31.58	31.59	31.58	+0.84	3	3493
12:36:32	31.58	31.59	31.59	+0.85	1	3490
12:36:19	31.59	31.60	31.59	+0.85	1	3489
12:35:54	31.60	31.61	31.60	+0.86	4	3488
12:34:36	31.59	31.60	31.60	+0.86	1	3484
12:34:07	31.59	31.60	31.60	+0.86	1	3483
12:30:58	31.60	31.61	31.60	+0.86	5	3482
12:30:46	31.61	31.62	31.61	+0.87	2	3477
12:30:26	31.61	31.62	31.61	+0.87	1	3475
12:29:39	31.60	31.61	31.61	+0.87	3	3474
12:29:36	31.60	31.61	31.60	+0.86	1	3471
12:29:08	31.61	31.62	31.61	+0.87	31	3470
12:28:57	31.62	31.63	31.62	+0.88	31	3439
12:26:26	31.63	31.64	31.64	+0.90	1	3408
12:26:12	31.63	31.64	31.64	+0.90	1	3407
12:25:33	31.63	31.64	31.64	+0.90	1	3406
12:25:15	31.63	31.64	31.64	+0.90	1	3405
12:25:09	31.63	31.64	31.64	+0.90	1	3404
12:23:20	31.63	31.64	31.64	+0.90	7	3403
12:22:57	31.63	31.64	31.64	+0.90	1	3396
12:21:54	31.63	31.64	31.64	+0.90	1	3395
12:19:55	31.63	31.65	31.63	+0.89	2	3394
12:19:22	31.63	31.64	31.64	+0.90	1	3392
12:19:21	31.63	31.64	31.64	+0.90	10	3391
12:19:21	31.63	31.64	31.64	+0.90	1	3381
12:18:51	31.63	31.64	31.64	+0.90	5	3380
12:18:14	31.64	31.65	31.64	+0.90	2	3375
12:17:02	31.63	31.65	31.65	+0.91	2	3373
12:16:48	31.63	31.65	31.65	+0.91	1	3371
12:16:30	31.63	31.65	31.65	+0.91	1	3370
12:15:49	31.63	31.65	31.65	+0.91	1	3369
12:15:28	31.61	31.65	31.65	+0.91	3	3368
12:14:42	31.61	31.66	31.66	+0.92	4	3365
12:14:08	31.67	31.68	31.67	+0.93	1	3361
12:13:57	31.62	31.67	31.67	+0.93	1	3360
12:13:56	31.62	31.67	31.67	+0.93	2	3359
12:13:41	31.60	31.63	31.63	+0.89	5	3357
12:13:41	31.60	31.63	31.63	+0.89	3	3352
12:13:14	31.60	31.62	31.60	+0.86	2	3349
12:12:26	31.59	31.63	31.63	+0.89	1	3347
12:11:16	31.59	31.62	31.62	+0.88	25	3346
12:11:08	31.60	31.62	31.62	+0.88	10	3321
12:10:46	31.60	31.61	31.61	+0.87	1	3311
12:10:10	31.59	31.60	31.60	+0.86	1	3310
12:07:32	31.58	31.60	31.58	+0.84	1	3309
12:06:33	31.59	31.60	31.59	+0.85	7	3308
12:06:08	31.59	31.60	31.59	+0.85	7	3301
12:05:55	31.58	31.59	31.59	+0.85	1	3294
12:04:48	31.57	31.59	31.59	+0.85	2	3293
12:04:33	31.57	31.59	31.59	+0.85	2	3291
12:04:21	31.57	31.59	31.59	+0.85	1	3289
12:02:01	31.56	31.61	31.56	+0.82	3	3288
12:01:51	31.58	31.59	31.59	+0.85	1	3285
12:01:18	31.58	31.59	31.58	+0.84	12	3284
12:00:07	31.59	31.60	31.59	+0.85	1	3272
11:57:48	31.61	31.62	31.59	+0.85	3	3271
11:57:48	31.61	31.62	31.60	+0.86	5	3268
11:57:48	31.61	31.62	31.61	+0.87	2	3263
11:57:39	31.61	31.62	31.61	+0.87	1	3261
11:54:46	31.61	31.62	31.61	+0.87	2	3260
11:54:32	31.61	31.62	31.61	+0.87	9	3258
11:53:04	31.60	31.61	31.61	+0.87	3	3249
11:52:34	31.60	31.61	31.61	+0.87	1	3246
11:52:33	31.60	31.61	31.61	+0.87	6	3245
11:52:32	31.60	31.61	31.61	+0.87	1	3239
11:52:31	31.60	31.61	31.61	+0.87	1	3238
11:51:41	31.59	31.60	31.60	+0.86	2	3237
11:49:47	31.58	31.59	31.59	+0.85	5	3235
11:48:28	31.56	31.58	31.58	+0.84	2	3230
11:47:52	31.55	31.56	31.55	+0.81	4	3228
11:47:14	31.56	31.58	31.56	+0.82	6	3224
11:44:42	31.57	31.58	31.56	+0.82	15	3218
11:44:42	31.57	31.58	31.57	+0.83	15	3203
11:42:47	31.56	31.57	31.57	+0.83	3	3188
11:42:38	31.56	31.57	31.57	+0.83	1	3185
11:41:42	31.56	31.57	31.57	+0.83	2	3184
11:41:35	31.56	31.57	31.57	+0.83	4	3182
11:41:33	31.56	31.57	31.57	+0.83	1	3178
11:41:10	31.57	31.58	31.57	+0.83	10	3177
11:40:36	31.56	31.57	31.57	+0.83	5	3167
11:40:36	31.56	31.57	31.57	+0.83	1	3162
11:40:34	31.56	31.57	31.57	+0.83	1	3161
11:40:32	31.57	31.58	31.57	+0.83	5	3160
11:40:27	31.56	31.58	31.58	+0.84	10	3155
11:40:22	31.56	31.58	31.58	+0.84	5	3145
11:39:52	31.56	31.59	31.59	+0.85	10	3140
11:39:13	31.56	31.58	31.58	+0.84	1	3130
11:39:11	31.56	31.57	31.57	+0.83	2	3129
11:37:21	31.55	31.57	31.55	+0.81	1	3127
11:37:00	31.55	31.57	31.55	+0.81	14	3126
11:36:59	31.55	31.57	31.55	+0.81	14	3112
11:36:59	31.55	31.57	31.55	+0.81	14	3098
11:34:57	31.55	31.56	31.55	+0.81	1	3084
11:34:48	31.55	31.56	31.55	+0.81	1	3083
11:33:44	31.53	31.55	31.55	+0.81	1	3082
11:33:18	31.52	31.55	31.55	+0.81	2	3081
11:33:08	31.52	31.55	31.55	+0.81	1	3079
11:33:06	31.52	31.55	31.55	+0.81	1	3078
11:32:15	31.52	31.55	31.55	+0.81	1	3077
11:31:43	31.51	31.53	31.53	+0.79	1	3076
11:31:29	31.51	31.52	31.52	+0.78	1	3075
11:31:12	31.50	31.51	31.50	+0.76	12	3074
11:31:11	31.50	31.51	31.51	+0.77	1	3062
11:31:09	31.50	31.51	31.51	+0.77	1	3061
11:31:08	31.51	31.52	31.51	+0.77	2	3060
11:30:59	31.52	31.53	31.52	+0.78	3	3058
11:30:16	31.50	31.52	31.52	+0.78	3	3055
11:30:03	31.51	31.52	31.51	+0.77	5	3052
11:29:29	31.53	31.54	31.53	+0.79	1	3047
11:29:26	31.55	31.56	31.55	+0.81	19	3046
11:29:12	31.57	31.58	31.57	+0.83	7	3027
11:29:03	31.58	31.59	31.58	+0.84	7	3020
11:28:27	31.58	31.61	31.58	+0.84	1	3013
11:28:15	31.58	31.60	31.60	+0.86	1	3012
11:27:26	31.58	31.60	31.60	+0.86	2	3011
11:27:05	31.58	31.59	31.59	+0.85	3	3009
11:27:02	31.58	31.59	31.59	+0.85	1	3006
11:27:01	31.59	31.60	31.59	+0.85	1	3005
11:27:01	31.59	31.60	31.60	+0.86	2	3004
11:26:43	31.60	31.61	31.60	+0.86	1	3002
11:25:15	31.58	31.60	31.60	+0.86	1	3001
11:25:14	31.58	31.60	31.60	+0.86	1	3000
11:24:57	31.59	31.60	31.60	+0.86	1	2999
11:24:14	31.60	31.61	31.60	+0.86	8	2998
11:23:38	31.60	31.62	31.62	+0.88	3	2990
11:23:37	31.61	31.62	31.61	+0.87	5	2987
11:23:35	31.62	31.63	31.62	+0.88	3	2982
11:23:28	31.62	31.63	31.63	+0.89	2	2979
11:22:52	31.62	31.63	31.63	+0.89	1	2977
11:22:47	31.62	31.63	31.63	+0.89	2	2976
11:22:47	31.62	31.63	31.63	+0.89	1	2974
11:22:45	31.63	31.64	31.63	+0.89	1	2973
11:22:42	31.63	31.64	31.64	+0.90	4	2972
11:22:07	31.64	31.65	31.65	+0.91	2	2968
11:21:55	31.64	31.65	31.64	+0.90	5	2966
11:19:10	31.62	31.63	31.62	+0.88	3	2961
11:19:03	31.62	31.63	31.63	+0.89	5	2958
11:18:35	31.62	31.63	31.62	+0.88	2	2953
11:18:32	31.63	31.64	31.63	+0.89	2	2951
11:18:28	31.64	31.65	31.64	+0.90	10	2949
11:18:28	31.64	31.65	31.64	+0.90	10	2939
11:18:25	31.64	31.65	31.65	+0.91	1	2929
11:18:23	31.65	31.66	31.65	+0.91	11	2928
11:18:17	31.66	31.67	31.66	+0.92	21	2917
11:18:16	31.66	31.67	31.66	+0.92	10	2896
11:18:01	31.66	31.67	31.66	+0.92	8	2886
11:17:59	31.66	31.67	31.67	+0.93	1	2878
11:17:51	31.66	31.67	31.67	+0.93	3	2877
11:17:45	31.66	31.67	31.67	+0.93	1	2874
11:17:45	31.67	31.68	31.67	+0.93	2	2873
11:17:31	31.66	31.68	31.68	+0.94	5	2871
11:17:01	31.67	31.68	31.67	+0.93	2	2866
11:16:55	31.67	31.68	31.67	+0.93	2	2864
11:16:39	31.68	31.69	31.68	+0.94	2	2862
11:16:24	31.66	31.67	31.68	+0.94	92	2860
11:16:24	31.66	31.67	31.67	+0.93	8	2768
11:16:06	31.66	31.67	31.67	+0.93	2	2760
11:15:57	31.66	31.67	31.67	+0.93	5	2758
11:15:47	31.66	31.67	31.67	+0.93	3	2753
11:15:42	31.66	31.67	31.66	+0.92	3	2750
11:15:03	31.66	31.67	31.67	+0.93	1	2747
11:14:53	31.65	31.66	31.66	+0.92	1	2746
11:14:27	31.66	31.67	31.66	+0.92	2	2745
11:14:00	31.66	31.67	31.67	+0.93	1	2743
11:13:18	31.66	31.67	31.66	+0.92	6	2742
11:12:54	31.66	31.67	31.67	+0.93	1	2736
11:12:47	31.66	31.67	31.67	+0.93	30	2735
11:12:18	31.66	31.67	31.67	+0.93	10	2705
11:12:14	31.66	31.67	31.66	+0.92	2	2695
11:12:06	31.65	31.66	31.66	+0.92	1	2693
11:12:00	31.66	31.67	31.66	+0.92	1	2692
11:11:58	31.66	31.67	31.67	+0.93	1	2691
11:11:27	31.65	31.66	31.66	+0.92	3	2690
11:10:48	31.65	31.66	31.66	+0.92	4	2687
11:10:05	31.64	31.66	31.66	+0.92	1	2683
11:10:03	31.64	31.66	31.64	+0.90	2	2682
11:09:58	31.64	31.65	31.64	+0.90	1	2680
11:09:50	31.64	31.65	31.64	+0.90	2	2679
11:09:33	31.64	31.65	31.65	+0.91	1	2677
11:09:28	31.63	31.64	31.64	+0.90	2	2676
11:08:14	31.62	31.66	31.66	+0.92	2	2674
11:08:12	31.61	31.65	31.65	+0.91	4	2672
11:08:04	31.64	31.65	31.64	+0.90	2	2668
11:07:52	31.61	31.64	31.64	+0.90	3	2666
11:07:20	31.61	31.62	31.62	+0.88	25	2663
11:06:49	31.60	31.61	31.61	+0.87	1	2638
11:06:47	31.60	31.61	31.61	+0.87	1	2637
11:06:35	31.59	31.61	31.61	+0.87	1	2636
11:06:16	31.60	31.61	31.60	+0.86	2	2635
11:05:58	31.59	31.60	31.60	+0.86	2	2633
11:05:18	31.58	31.59	31.59	+0.85	1	2631
11:04:32	31.59	31.60	31.59	+0.85	1	2630
11:03:51	31.59	31.60	31.59	+0.85	2	2629
11:03:10	31.59	31.60	31.59	+0.85	2	2627
11:03:04	31.59	31.60	31.60	+0.86	1	2625
11:02:33	31.60	31.61	31.60	+0.86	2	2624
11:02:02	31.60	31.61	31.61	+0.87	22	2622
11:01:36	31.60	31.61	31.60	+0.86	1	2600
11:01:32	31.59	31.60	31.60	+0.86	10	2599
11:01:19	31.59	31.60	31.60	+0.86	1	2589
11:00:54	31.59	31.60	31.60	+0.86	5	2588
11:00:49	31.59	31.60	31.60	+0.86	1	2583
11:00:47	31.59	31.60	31.60	+0.86	10	2582
11:00:15	31.58	31.59	31.59	+0.85	1	2572
10:59:49	31.58	31.59	31.59	+0.85	14	2571
10:59:45	31.58	31.59	31.59	+0.85	2	2557
10:59:13	31.58	31.59	31.59	+0.85	1	2555
10:59:12	31.58	31.59	31.59	+0.85	1	2554
10:59:00	31.58	31.59	31.59	+0.85	1	2553
10:58:53	31.58	31.59	31.59	+0.85	2	2552
10:58:49	31.58	31.59	31.59	+0.85	1	2550
10:57:50	31.59	31.60	31.60	+0.86	1	2549
10:57:30	31.58	31.60	31.58	+0.84	1	2548
10:57:23	31.58	31.59	31.59	+0.85	3	2547
10:57:05	31.57	31.58	31.58	+0.84	2	2544
10:56:34	31.57	31.58	31.58	+0.84	1	2542
10:56:30	31.57	31.58	31.58	+0.84	12	2541
10:56:20	31.56	31.57	31.57	+0.83	1	2529
10:56:06	31.56	31.57	31.57	+0.83	1	2528
10:55:33	31.56	31.57	31.57	+0.83	1	2527
10:55:28	31.56	31.57	31.57	+0.83	10	2526
10:55:02	31.57	31.58	31.57	+0.83	1	2516
10:55:00	31.58	31.59	31.58	+0.84	96	2515
10:54:55	31.57	31.58	31.58	+0.84	41	2419
10:54:20	31.56	31.57	31.57	+0.83	2	2378
10:52:57	31.55	31.56	31.57	+0.83	12	2376
10:52:57	31.55	31.56	31.56	+0.82	3	2364
10:52:30	31.56	31.57	31.56	+0.82	11	2361
10:52:25	31.57	31.58	31.57	+0.83	1	2350
10:51:39	31.56	31.57	31.57	+0.83	1	2349
10:51:07	31.56	31.57	31.57	+0.83	1	2348
10:51:02	31.56	31.57	31.57	+0.83	3	2347
10:50:41	31.56	31.57	31.57	+0.83	1	2344
10:50:28	31.56	31.57	31.57	+0.83	1	2343
10:50:24	31.55	31.56	31.56	+0.82	20	2342
10:50:15	31.55	31.56	31.56	+0.82	2	2322
10:50:05	31.54	31.55	31.55	+0.81	2	2320
10:49:58	31.53	31.54	31.54	+0.80	3	2318
10:44:47	31.50	31.51	31.50	+0.76	7	2315
10:44:42	31.51	31.52	31.51	+0.77	1	2308
10:43:42	31.50	31.52	31.50	+0.76	3	2307
10:43:39	31.50	31.51	31.51	+0.77	1	2304
10:42:48	31.50	31.51	31.50	+0.76	1	2303
10:42:40	31.51	31.53	31.50	+0.76	2	2302
10:42:40	31.51	31.53	31.51	+0.77	1	2300
10:42:29	31.50	31.53	31.50	+0.76	5	2299
10:42:10	31.50	31.51	31.50	+0.76	2	2294
10:41:53	31.50	31.51	31.51	+0.77	1	2292
10:41:33	31.53	31.54	31.53	+0.79	1	2291
10:41:33	31.53	31.54	31.54	+0.80	3	2290
10:41:30	31.53	31.54	31.54	+0.80	2	2287
10:41:20	31.53	31.54	31.54	+0.80	1	2285
10:40:20	31.50	31.53	31.53	+0.79	1	2284
10:39:55	31.50	31.53	31.50	+0.76	1	2283
10:38:57	31.50	31.52	31.50	+0.76	1	2282
10:37:43	31.50	31.52	31.50	+0.76	1	2281
10:37:30	31.49	31.50	31.50	+0.76	9	2280
10:37:26	31.50	31.52	31.50	+0.76	1	2271
10:36:47	31.49	31.50	31.50	+0.76	2	2270
10:36:31	31.48	31.50	31.48	+0.74	20	2268
10:35:49	31.48	31.49	31.49	+0.75	1	2248
10:35:15	31.49	31.50	31.49	+0.75	1	2247
10:34:14	31.49	31.50	31.49	+0.75	5	2246
10:34:05	31.48	31.49	31.49	+0.75	5	2241
10:33:22	31.44	31.48	31.48	+0.74	1	2236
10:32:58	31.44	31.48	31.48	+0.74	1	2235
10:32:47	31.43	31.45	31.45	+0.71	2	2234
10:32:41	31.45	31.46	31.45	+0.71	7	2232
10:32:38	31.46	31.47	31.46	+0.72	14	2225
10:32:37	31.47	31.48	31.47	+0.73	51	2211
10:32:36	31.48	31.49	31.48	+0.74	13	2160
10:32:30	31.49	31.50	31.49	+0.75	8	2147
10:32:05	31.49	31.50	31.49	+0.75	1	2139
10:31:30	31.49	31.50	31.49	+0.75	14	2138
10:31:21	31.51	31.52	31.51	+0.77	8	2124
10:31:12	31.53	31.54	31.53	+0.79	1	2116
10:30:15	31.50	31.54	31.50	+0.76	1	2115
10:30:13	31.50	31.51	31.51	+0.77	6	2114
10:29:29	31.49	31.50	31.50	+0.76	2	2108
10:29:05	31.49	31.50	31.50	+0.76	1	2106
10:27:42	31.49	31.51	31.51	+0.77	1	2105
10:27:30	31.49	31.50	31.50	+0.76	1	2104
10:27:23	31.50	31.51	31.50	+0.76	1	2103
10:26:50	31.50	31.51	31.50	+0.76	7	2102
10:26:18	31.50	31.51	31.50	+0.76	4	2095
10:25:59	31.50	31.51	31.50	+0.76	3	2091
10:25:26	31.49	31.50	31.50	+0.76	2	2088
10:25:10	31.49	31.50	31.49	+0.75	1	2086
10:24:44	31.48	31.50	31.48	+0.74	1	2085
10:24:02	31.49	31.50	31.50	+0.76	1	2084
10:23:42	31.48	31.50	31.50	+0.76	2	2083
10:23:18	31.48	31.50	31.50	+0.76	1	2081
10:23:01	31.50	31.51	31.50	+0.76	8	2080
10:22:32	31.50	31.51	31.51	+0.77	1	2072
10:22:21	31.48	31.50	31.50	+0.76	8	2071
10:21:23	31.50	31.51	31.50	+0.76	6	2063
10:21:20	31.50	31.51	31.51	+0.77	1	2057
10:21:08	31.50	31.51	31.51	+0.77	1	2056
10:20:21	31.51	31.52	31.51	+0.77	8	2055
10:19:58	31.51	31.53	31.51	+0.77	6	2047
10:19:23	31.53	31.54	31.53	+0.79	3	2041
10:19:16	31.53	31.54	31.53	+0.79	8	2038
10:18:55	31.53	31.54	31.54	+0.80	1	2030
10:18:38	31.53	31.54	31.54	+0.80	1	2029
10:18:29	31.53	31.54	31.54	+0.80	1	2028
10:18:14	31.53	31.55	31.53	+0.79	1	2027
10:17:54	31.54	31.55	31.54	+0.80	3	2026
10:17:51	31.55	31.56	31.55	+0.81	4	2023
10:17:50	31.54	31.55	31.55	+0.81	1	2019
10:17:21	31.54	31.55	31.55	+0.81	10	2018
10:15:35	31.53	31.54	31.54	+0.80	2	2008
10:15:30	31.53	31.54	31.54	+0.80	1	2006
10:15:13	31.51	31.53	31.53	+0.79	2	2005
10:15:06	31.51	31.53	31.51	+0.77	1	2003
10:14:09	31.50	31.52	31.52	+0.78	1	2002
10:14:07	31.52	31.53	31.52	+0.78	33	2001
10:13:30	31.52	31.53	31.53	+0.79	1	1968
10:12:42	31.52	31.53	31.53	+0.79	1	1967
10:12:41	31.52	31.53	31.53	+0.79	1	1966
10:12:19	31.52	31.53	31.53	+0.79	1	1965
10:11:32	31.51	31.52	31.52	+0.78	1	1964
10:09:53	31.48	31.50	31.50	+0.76	5	1963
10:09:28	31.47	31.50	31.50	+0.76	4	1958
10:09:15	31.47	31.50	31.50	+0.76	5	1954
10:09:13	31.49	31.50	31.50	+0.76	5	1949
10:08:20	31.47	31.48	31.48	+0.74	38	1944
10:07:35	31.46	31.48	31.48	+0.74	1	1906
10:07:22	31.46	31.48	31.48	+0.74	1	1905
10:07:19	31.46	31.48	31.48	+0.74	1	1904
10:06:29	31.44	31.48	31.48	+0.74	1	1903
10:06:15	31.43	31.46	31.46	+0.72	1	1902
10:05:31	31.40	31.41	31.41	+0.67	1	1901
10:05:30	31.41	31.42	31.41	+0.67	1	1900
10:05:24	31.41	31.42	31.42	+0.68	1	1899
10:05:18	31.42	31.43	31.42	+0.68	5	1898
10:05:18	31.42	31.43	31.43	+0.69	1	1893
10:05:14	31.43	31.44	31.43	+0.69	2	1892
10:05:08	31.44	31.45	31.44	+0.70	1	1890
10:05:04	31.45	31.46	31.45	+0.71	1	1889
10:04:47	31.44	31.46	31.46	+0.72	1	1888
10:03:22	31.44	31.46	31.46	+0.72	2	1887
10:01:40	31.41	31.43	31.43	+0.69	1	1885
10:01:24	31.40	31.43	31.43	+0.69	1	1884
10:00:40	31.37	31.39	31.39	+0.65	3	1883
10:00:39	31.37	31.38	31.38	+0.64	6	1880
10:00:38	31.38	31.39	31.38	+0.64	4	1874
10:00:38	31.38	31.39	31.38	+0.64	10	1870
10:00:38	31.38	31.39	31.38	+0.64	10	1860
10:00:31	31.40	31.41	31.40	+0.66	36	1850
10:00:31	31.41	31.42	31.41	+0.67	2	1814
10:00:17	31.41	31.43	31.43	+0.69	5	1812
10:00:12	31.43	31.44	31.43	+0.69	1	1807
10:00:03	31.43	31.44	31.43	+0.69	1	1806
09:59:07	31.41	31.43	31.43	+0.69	3	1805
09:58:28	31.40	31.43	31.40	+0.66	1	1802
09:57:29	31.40	31.43	31.40	+0.66	6	1801
09:56:35	31.38	31.40	31.40	+0.66	1	1795
09:56:21	31.38	31.40	31.40	+0.66	1	1794
09:55:58	31.38	31.40	31.40	+0.66	3	1793
09:55:55	31.39	31.40	31.39	+0.65	5	1790
09:55:47	31.39	31.40	31.40	+0.66	2	1785
09:55:22	31.40	31.41	31.40	+0.66	1	1783
09:55:02	31.38	31.40	31.40	+0.66	1	1782
09:54:34	31.40	31.41	31.40	+0.66	1	1781
09:54:19	31.38	31.40	31.40	+0.66	1	1780
09:54:18	31.38	31.40	31.40	+0.66	1	1779
09:54:03	31.39	31.40	31.39	+0.65	2	1778
09:53:48	31.41	31.42	31.41	+0.67	8	1776
09:53:40	31.41	31.43	31.43	+0.69	6	1768
09:53:36	31.41	31.44	31.44	+0.70	1	1762
09:51:15	31.40	31.41	31.41	+0.67	2	1761
09:51:09	31.38	31.40	31.40	+0.66	10	1759
09:50:58	31.39	31.40	31.39	+0.65	1	1749
09:50:15	31.40	31.41	31.40	+0.66	2	1748
09:49:47	31.40	31.41	31.40	+0.66	1	1746
09:49:07	31.40	31.41	31.40	+0.66	36	1745
09:49:06	31.41	31.42	31.41	+0.67	1	1709
09:49:05	31.42	31.43	31.42	+0.68	7	1708
09:49:03	31.43	31.44	31.43	+0.69	2	1701
09:48:56	31.43	31.44	31.44	+0.70	1	1699
09:48:30	31.44	31.45	31.44	+0.70	3	1698
09:48:27	31.44	31.45	31.44	+0.70	1	1695
09:46:59	31.46	31.47	31.46	+0.72	2	1694
09:46:49	31.47	31.48	31.47	+0.73	1	1692
09:46:44	31.47	31.48	31.48	+0.74	1	1691
09:46:42	31.48	31.49	31.48	+0.74	1	1690
09:46:34	31.47	31.48	31.48	+0.74	1	1689
09:46:28	31.47	31.48	31.48	+0.74	1	1688
09:46:18	31.48	31.49	31.48	+0.74	2	1687
09:45:50	31.50	31.51	31.50	+0.76	1	1685
09:45:48	31.50	31.51	31.50	+0.76	2	1684
09:45:35	31.48	31.50	31.50	+0.76	1	1682
09:45:31	31.48	31.50	31.50	+0.76	1	1681
09:44:53	31.48	31.50	31.50	+0.76	2	1680
09:44:29	31.45	31.48	31.48	+0.74	10	1678
09:43:08	31.44	31.46	31.44	+0.70	2	1668
09:43:05	31.45	31.46	31.45	+0.71	4	1666
09:43:05	31.45	31.46	31.45	+0.71	10	1662
09:42:49	31.45	31.46	31.45	+0.71	1	1652
09:42:49	31.45	31.46	31.45	+0.71	10	1651
09:42:48	31.45	31.46	31.45	+0.71	10	1641
09:42:48	31.44	31.45	31.45	+0.71	10	1631
09:42:26	31.45	31.46	31.45	+0.71	20	1621
09:42:01	31.46	31.47	31.46	+0.72	1	1601
09:41:19	31.47	31.48	31.47	+0.73	5	1600
09:41:13	31.48	31.50	31.48	+0.74	5	1595
09:40:56	31.48	31.50	31.50	+0.76	5	1590
09:40:20	31.48	31.51	31.51	+0.77	5	1585
09:40:01	31.52	31.53	31.52	+0.78	1	1580
09:39:56	31.52	31.53	31.52	+0.78	10	1579
09:39:28	31.52	31.53	31.53	+0.79	3	1569
09:39:13	31.52	31.53	31.53	+0.79	1	1566
09:39:13	31.53	31.54	31.53	+0.79	1	1565
09:39:07	31.55	31.56	31.55	+0.81	8	1564
09:39:05	31.53	31.55	31.55	+0.81	2	1556
09:38:51	31.52	31.53	31.53	+0.79	5	1554
09:38:43	31.53	31.54	31.53	+0.79	2	1549
09:38:42	31.53	31.54	31.54	+0.80	5	1547
09:37:44	31.54	31.55	31.54	+0.80	6	1542
09:37:15	31.50	31.54	31.54	+0.80	9	1536
09:37:09	31.54	31.55	31.54	+0.80	3	1527
09:36:55	31.48	31.50	31.50	+0.76	3	1524
09:36:55	31.48	31.49	31.49	+0.75	2	1521
09:36:10	31.48	31.49	31.49	+0.75	1	1519
09:35:27	31.47	31.48	31.47	+0.73	10	1518
09:35:26	31.47	31.48	31.47	+0.73	10	1508
09:35:26	31.47	31.48	31.47	+0.73	10	1498
09:34:58	31.47	31.48	31.47	+0.73	18	1488
09:34:57	31.47	31.48	31.48	+0.74	50	1470
09:34:12	31.42	31.45	31.45	+0.71	2	1420
09:33:26	31.41	31.42	31.42	+0.68	2	1418
09:33:16	31.40	31.41	31.41	+0.67	18	1416
09:33:03	31.40	31.41	31.40	+0.66	1	1398
09:32:36	31.41	31.42	31.41	+0.67	7	1397
09:32:35	31.40	31.41	31.41	+0.67	10	1390
09:32:29	31.40	31.42	31.42	+0.68	1	1380
09:32:22	31.41	31.42	31.41	+0.67	1	1379
09:32:14	31.40	31.41	31.41	+0.67	1	1378
09:32:03	31.41	31.42	31.41	+0.67	1	1377
09:31:56	31.41	31.42	31.42	+0.68	1	1376
09:31:50	31.41	31.42	31.42	+0.68	1	1375
09:30:57	31.39	31.40	31.40	+0.66	11	1374
09:30:41	31.38	31.39	31.39	+0.65	1	1363
09:30:04	31.38	31.40	31.38	+0.64	1	1362
09:29:44	31.38	31.42	31.38	+0.64	1	1361
09:29:29	31.39	31.41	31.39	+0.65	1	1360
09:29:09	31.40	31.41	31.40	+0.66	24	1359
09:29:04	31.40	31.41	31.40	+0.66	10	1335
09:29:03	31.41	31.42	31.41	+0.67	1	1325
09:28:31	31.42	31.44	31.42	+0.68	1	1324
09:28:26	31.42	31.43	31.43	+0.69	1	1323
09:28:11	31.42	31.43	31.43	+0.69	1	1322
09:28:04	31.42	31.43	31.43	+0.69	5	1321
09:28:03	31.43	31.45	31.43	+0.69	7	1316
09:28:01	31.44	31.45	31.44	+0.70	38	1309
09:27:53	31.45	31.46	31.45	+0.71	1	1271
09:27:42	31.45	31.46	31.45	+0.71	1	1270
09:27:39	31.46	31.47	31.46	+0.72	5	1269
09:27:28	31.44	31.45	31.45	+0.71	2	1264
09:27:28	31.45	31.46	31.45	+0.71	10	1262
09:27:27	31.45	31.46	31.45	+0.71	10	1252
09:27:22	31.46	31.47	31.46	+0.72	4	1242
09:26:57	31.47	31.48	31.47	+0.73	4	1238
09:26:56	31.45	31.47	31.47	+0.73	1	1234
09:26:54	31.47	31.48	31.47	+0.73	9	1233
09:26:48	31.47	31.48	31.48	+0.74	2	1224
09:26:45	31.50	31.51	31.50	+0.76	34	1222
09:26:42	31.51	31.52	31.51	+0.77	16	1188
09:26:05	31.51	31.52	31.51	+0.77	3	1172
09:26:03	31.52	31.53	31.52	+0.78	57	1169
09:26:02	31.53	31.55	31.53	+0.79	1	1112
09:25:49	31.53	31.54	31.54	+0.80	1	1111
09:25:43	31.53	31.54	31.54	+0.80	1	1110
09:25:17	31.54	31.55	31.54	+0.80	14	1109
09:25:16	31.54	31.55	31.54	+0.80	10	1095
09:25:16	31.54	31.55	31.54	+0.80	10	1085
09:25:16	31.54	31.55	31.54	+0.80	10	1075
09:25:15	31.55	31.56	31.55	+0.81	1	1065
09:25:08	31.54	31.55	31.55	+0.81	5	1064
09:25:06	31.54	31.55	31.55	+0.81	4	1059
09:25:05	31.55	31.56	31.55	+0.81	5	1055
09:25:05	31.55	31.56	31.56	+0.82	5	1050
09:24:59	31.56	31.57	31.56	+0.82	10	1045
09:24:38	31.55	31.56	31.56	+0.82	2	1035
09:24:24	31.56	31.57	31.56	+0.82	16	1033
09:24:07	31.54	31.56	31.56	+0.82	10	1017
09:24:00	31.54	31.56	31.56	+0.82	10	1007
09:23:57	31.54	31.56	31.56	+0.82	1	997
09:23:54	31.54	31.56	31.56	+0.82	20	996
09:23:22	31.56	31.57	31.56	+0.82	8	976
09:23:16	31.56	31.57	31.57	+0.83	1	968
09:23:12	31.56	31.57	31.57	+0.83	3	967
09:22:54	31.57	31.58	31.57	+0.83	14	964
09:22:52	31.57	31.58	31.58	+0.84	1	950
09:21:52	31.54	31.56	31.56	+0.82	21	949
09:21:52	31.54	31.55	31.55	+0.81	4	928
09:21:47	31.52	31.54	31.54	+0.80	22	924
09:21:47	31.52	31.53	31.53	+0.79	18	902
09:21:40	31.52	31.53	31.52	+0.78	1	884
09:21:38	31.51	31.52	31.52	+0.78	1	883
09:21:35	31.51	31.52	31.52	+0.78	10	882
09:21:30	31.51	31.52	31.52	+0.78	1	872
09:21:20	31.50	31.52	31.52	+0.78	1	871
09:21:12	31.50	31.52	31.52	+0.78	1	870
09:21:05	31.51	31.52	31.52	+0.78	2	869
09:21:02	31.51	31.52	31.52	+0.78	1	867
09:20:59	31.51	31.52	31.52	+0.78	7	866
09:20:55	31.50	31.52	31.52	+0.78	1	859
09:20:39	31.49	31.50	31.50	+0.76	18	858
09:20:36	31.48	31.49	31.49	+0.75	5	840
09:19:54	31.47	31.49	31.47	+0.73	2	835
09:19:17	31.46	31.47	31.47	+0.73	62	833
09:19:08	31.45	31.46	31.46	+0.72	1	771
09:18:45	31.46	31.47	31.46	+0.72	2	770
09:18:36	31.46	31.47	31.47	+0.73	3	768
09:18:30	31.46	31.47	31.46	+0.72	1	765
09:18:25	31.45	31.46	31.46	+0.72	1	764
09:18:25	31.46	31.47	31.46	+0.72	5	763
09:18:12	31.47	31.48	31.47	+0.73	10	758
09:18:02	31.46	31.48	31.46	+0.72	5	748
09:17:58	31.45	31.46	31.46	+0.72	1	743
09:17:49	31.46	31.47	31.46	+0.72	3	742
09:17:37	31.47	31.48	31.47	+0.73	5	739
09:17:36	31.47	31.48	31.48	+0.74	10	734
09:17:26	31.47	31.48	31.47	+0.73	3	724
09:17:26	31.48	31.49	31.48	+0.74	19	721
09:17:14	31.48	31.50	31.50	+0.76	10	702
09:17:06	31.48	31.49	31.49	+0.75	38	692
09:17:06	31.48	31.49	31.49	+0.75	1	654
09:17:02	31.49	31.50	31.49	+0.75	7	653
09:17:01	31.49	31.50	31.50	+0.76	1	646
09:16:56	31.49	31.50	31.50	+0.76	20	645
09:16:54	31.49	31.50	31.50	+0.76	1	625
09:16:29	31.49	31.50	31.50	+0.76	1	624
09:16:24	31.48	31.50	31.50	+0.76	1	623
09:16:09	31.48	31.50	31.50	+0.76	5	622
09:15:59	31.48	31.50	31.50	+0.76	10	617
09:15:53	31.48	31.49	31.49	+0.75	5	607
09:15:27	31.45	31.47	31.47	+0.73	1	602
09:15:18	31.44	31.45	31.48	+0.74	5	601
09:15:18	31.44	31.45	31.45	+0.71	5	596
09:15:15	31.44	31.45	31.45	+0.71	1	591
09:15:02	31.43	31.45	31.45	+0.71	1	590
09:14:36	31.43	31.44	31.44	+0.70	1	589
09:14:14	31.42	31.44	31.42	+0.68	1	588
09:14:10	31.42	31.44	31.42	+0.68	1	587
09:13:44	31.41	31.42	31.42	+0.68	2	586
09:13:17	31.40	31.42	31.40	+0.66	1	584
09:12:42	31.39	31.40	31.39	+0.65	5	583
09:12:37	31.38	31.39	31.38	+0.64	1	578
09:12:27	31.37	31.38	31.38	+0.64	1	577
09:12:24	31.38	31.40	31.38	+0.64	4	576
09:12:15	31.38	31.39	31.39	+0.65	1	572
09:12:02	31.38	31.39	31.39	+0.65	1	571
09:12:01	31.38	31.39	31.39	+0.65	2	570
09:11:53	31.40	31.41	31.40	+0.66	2	568
09:11:43	31.40	31.42	31.42	+0.68	2	566
09:11:41	31.41	31.42	31.41	+0.67	9	564
09:11:38	31.41	31.42	31.42	+0.68	2	555
09:11:25	31.43	31.44	31.43	+0.69	4	553
09:11:19	31.41	31.43	31.43	+0.69	1	549
09:10:56	31.37	31.38	31.38	+0.64	1	548
09:10:56	31.38	31.39	31.38	+0.64	4	547
09:10:53	31.38	31.40	31.40	+0.66	2	543
09:10:51	31.39	31.40	31.39	+0.65	5	541
09:10:47	31.40	31.41	31.40	+0.66	1	536
09:10:46	31.39	31.40	31.40	+0.66	1	535
09:10:41	31.39	31.40	31.40	+0.66	5	534
09:10:36	31.38	31.40	31.40	+0.66	10	529
09:10:33	31.37	31.38	31.38	+0.64	1	519
09:10:29	31.37	31.38	31.38	+0.64	1	518
09:10:28	31.38	31.40	31.38	+0.64	3	517
09:10:25	31.38	31.40	31.40	+0.66	10	514
09:09:34	31.35	31.37	31.37	+0.63	1	504
09:09:26	31.35	31.36	31.36	+0.62	3	503
09:09:14	31.36	31.37	31.36	+0.62	3	500
09:09:10	31.36	31.37	31.37	+0.63	2	497
09:09:09	31.36	31.37	31.37	+0.63	2	495
09:08:40	31.37	31.38	31.37	+0.63	1	493
09:08:26	31.35	31.36	31.35	+0.61	3	492
09:08:23	31.35	31.38	31.38	+0.64	1	489
09:08:21	31.36	31.37	31.36	+0.62	10	488
09:08:20	31.36	31.37	31.36	+0.62	10	478
09:08:20	31.37	31.38	31.37	+0.63	3	468
09:08:16	31.40	31.41	31.40	+0.66	4	465
09:08:16	31.40	31.41	31.41	+0.67	2	461
09:08:15	31.41	31.42	31.41	+0.67	2	459
09:07:59	31.43	31.44	31.43	+0.69	2	457
09:07:52	31.44	31.45	31.44	+0.70	6	455
09:07:51	31.45	31.46	31.45	+0.71	5	449
09:07:51	31.45	31.46	31.45	+0.71	10	444
09:07:48	31.45	31.46	31.46	+0.72	5	434
09:07:38	31.46	31.47	31.46	+0.72	5	429
09:07:34	31.47	31.48	31.47	+0.73	8	424
09:07:26	31.48	31.49	31.48	+0.74	2	416
09:07:16	31.47	31.48	31.48	+0.74	5	414
09:07:13	31.47	31.48	31.47	+0.73	3	409
09:07:08	31.47	31.48	31.48	+0.74	2	406
09:07:04	31.47	31.48	31.48	+0.74	2	404
09:07:04	31.47	31.48	31.48	+0.74	1	402
09:06:57	31.47	31.52	31.52	+0.78	2	401
09:06:54	31.47	31.48	31.48	+0.74	105	399
09:06:53	31.49	31.50	31.48	+0.74	9	294
09:06:53	31.49	31.50	31.49	+0.75	6	285
09:06:52	31.51	31.52	31.50	+0.76	12	279
09:06:52	31.51	31.52	31.51	+0.77	4	267
09:06:51	31.51	31.52	31.52	+0.78	10	263
09:06:32	31.51	31.54	31.54	+0.80	2	253
09:06:31	31.51	31.54	31.54	+0.80	5	251
09:06:31	31.51	31.54	31.54	+0.80	2	246
09:06:18	31.50	31.54	31.54	+0.80	3	244
09:06:17	31.50	31.54	31.50	+0.76	4	241
09:05:56	31.48	31.49	31.49	+0.75	1	237
09:05:55	31.49	31.50	31.49	+0.75	3	236
09:05:54	31.50	31.51	31.50	+0.76	7	233
09:05:46	31.52	31.53	31.52	+0.78	10	226
09:05:44	31.53	31.54	31.53	+0.79	1	216
09:05:35	31.53	31.54	31.53	+0.79	8	215
09:05:35	31.53	31.54	31.53	+0.79	10	207
09:05:34	31.52	31.53	31.53	+0.79	2	197
09:05:24	31.51	31.52	31.52	+0.78	1	195
09:05:21	31.51	31.52	31.52	+0.78	2	194
09:05:17	31.50	31.52	31.52	+0.78	2	192
09:05:05	31.49	31.51	31.51	+0.77	1	190
09:05:03	31.49	31.52	31.49	+0.75	1	189
09:04:53	31.49	31.52	31.49	+0.75	1	188
09:04:29	31.48	31.49	31.49	+0.75	5	187
09:04:29	31.48	31.49	31.49	+0.75	1	182
09:04:27	31.48	31.49	31.48	+0.74	1	181
09:04:25	31.48	31.49	31.49	+0.75	1	180
09:04:21	31.49	31.50	31.49	+0.75	15	179
09:04:11	31.50	31.51	31.50	+0.76	46	164
09:04:10	31.50	31.51	31.51	+0.77	1	118
09:04:10	31.51	31.52	31.51	+0.77	5	117
09:04:09	31.51	31.52	31.51	+0.77	1	112
09:04:05	31.50	31.51	31.51	+0.77	1	111
09:04:04	31.51	31.52	31.51	+0.77	6	110
09:03:53	31.50	31.51	31.51	+0.77	1	104
09:03:53	31.50	31.51	31.50	+0.76	1	103
09:03:39	31.49	31.50	31.50	+0.76	1	102
09:03:38	31.49	31.50	31.50	+0.76	4	101
09:03:37	31.49	31.50	31.50	+0.76	1	97
09:03:37	31.49	31.50	31.49	+0.75	1	96
09:03:36	31.49	31.50	31.50	+0.76	2	95
09:03:33	31.49	31.50	31.50	+0.76	2	93
09:03:28	31.49	31.50	31.50	+0.76	1	91
09:03:27	31.49	31.50	31.50	+0.76	1	90
09:03:27	31.49	31.50	31.50	+0.76	10	89
09:03:16	31.49	31.50	31.49	+0.75	11	79
09:03:07	31.49	31.50	31.49	+0.75	1	68
09:03:02	31.48	31.49	31.49	+0.75	1	67
09:03:02	31.49	31.50	31.49	+0.75	7	66
09:02:59	31.49	31.50	31.49	+0.75	1	59
09:02:58	31.49	31.50	31.50	+0.76	1	58
09:02:46	31.46	31.49	31.49	+0.75	10	57
09:02:43	31.48	31.49	31.48	+0.74	2	47
09:02:42	31.49	31.50	31.49	+0.75	2	45
09:02:37	31.50	31.51	31.50	+0.76	4	43
09:02:35	31.50	31.51	31.51	+0.77	1	39
09:02:15	31.47	31.48	31.48	+0.74	1	38
09:02:06	31.46	31.48	31.48	+0.74	1	37
09:02:05	--	--	31.48	+0.74	36	36

　

其他人也逛...

NS2 Pokémon Pokopia 亞中版

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

MyCard 1000點虛擬點數卡

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

POCO X7 Pro 5G 12G/256GB

vivo X300 Pro 5G (16G/512G)

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

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

Office 2024 家用版盒裝

App Store Card $ 1000 - 數位序號

SHISEIDO資生堂百優精純乳霜(75ml)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Anker A1664 10000mAh Qi2 超薄磁吸行動電源

王品集團 $888抵$1000《寵粉感謝祭》全集團通用好禮即享券(限內用)(一次抵用型)

中華電信ADR26日上漲0.29美元漲...

聯電ADR26日上漲0.02美元漲幅0....

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

‧台股週線收紅859點市值增逾2.7...
‧台積電ADR26日上漲4.04美元漲幅...
‧迎向2026年業者：航空客貨運穩...

加密貨幣

比特幣BTC	87367.09	131.58	0.15%
以太幣ETH	2921.28	17.65	0.61%
瑞波幣XRP	1.85	0.02	0.99%
比特幣現金BCH	611.03	21.66	3.68%
萊特幣LTC	77.15	1.47	1.95%
卡達幣ADA	0.353017	0.01	2.85%
波場幣TRX	0.279116	0.00	0.16%
恆星幣XLM	0.213572	0.00	1.84%

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。