最新輝達H200晶片可望出口中國台積電ADR漲2.4%熱門台積電跌5元台股開高至28390點後翻黑

更新報價

國泰費城半導體 (00830) ETF 上市

59.25 ▲+0.30 +0.51% 4.20億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	7,090	59.25	1,940	59.35	444	59.55	59.65	59.25	58.95

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:54:20	59.25	59.35	59.25	+0.30	15	7105
12:53:15	59.25	59.35	59.25	+0.30	16	7090
12:53:05	59.25	59.35	59.25	+0.30	1	7074
12:53:03	59.25	59.35	59.25	+0.30	12	7073
12:52:39	59.30	59.35	59.25	+0.30	11	7061
12:52:39	59.30	59.35	59.30	+0.35	2	7050
12:52:29	59.30	59.35	59.30	+0.35	1	7048
12:52:16	59.25	59.30	59.30	+0.35	2	7047
12:51:50	59.30	59.35	59.30	+0.35	1	7045
12:51:33	59.30	59.35	59.30	+0.35	18	7044
12:51:25	59.30	59.35	59.30	+0.35	12	7026
12:51:20	59.30	59.35	59.30	+0.35	1	7014
12:50:57	59.30	59.35	59.30	+0.35	13	7013
12:50:15	59.25	59.35	59.35	+0.40	1	7000
12:50:06	59.25	59.35	59.25	+0.30	1	6999
12:49:49	59.25	59.35	59.25	+0.30	16	6998
12:49:47	59.30	59.35	59.25	+0.30	4	6982
12:49:47	59.30	59.35	59.30	+0.35	5	6978
12:49:17	59.30	59.35	59.25	+0.30	12	6973
12:49:17	59.30	59.35	59.30	+0.35	3	6961
12:49:15	59.30	59.35	59.30	+0.35	1	6958
12:48:44	59.30	59.35	59.30	+0.35	1	6957
12:48:09	59.30	59.35	59.30	+0.35	10	6956
12:48:06	59.30	59.35	59.30	+0.35	18	6946
12:47:55	59.30	59.35	59.30	+0.35	2	6928
12:47:35	59.30	59.35	59.30	+0.35	15	6926
12:46:46	59.30	59.35	59.30	+0.35	1	6911
12:46:31	59.30	59.35	59.30	+0.35	11	6910
12:46:24	59.30	59.35	59.30	+0.35	18	6899
12:45:55	59.30	59.35	59.30	+0.35	15	6881
12:45:42	59.30	59.35	59.30	+0.35	12	6866
12:45:23	59.30	59.35	59.35	+0.40	1	6854
12:45:06	59.30	59.40	59.30	+0.35	1	6853
12:44:53	59.30	59.40	59.30	+0.35	6	6852
12:44:41	59.30	59.40	59.30	+0.35	16	6846
12:44:13	59.30	59.40	59.30	+0.35	13	6830
12:44:04	59.30	59.40	59.30	+0.35	10	6817
12:43:15	59.30	59.40	59.30	+0.35	13	6807
12:43:10	59.30	59.35	59.35	+0.40	7	6794
12:42:57	59.30	59.35	59.30	+0.35	17	6787
12:42:32	59.30	59.35	59.30	+0.35	13	6770
12:42:25	59.30	59.35	59.30	+0.35	9	6757
12:41:39	59.30	59.35	59.30	+0.35	1	6748
12:41:36	59.30	59.35	59.30	+0.35	12	6747
12:41:15	59.25	59.35	59.25	+0.30	17	6735
12:40:56	59.25	59.30	59.30	+0.35	1	6718
12:40:51	59.25	59.35	59.25	+0.30	14	6717
12:40:48	59.25	59.35	59.25	+0.30	9	6703
12:39:59	59.30	59.35	59.25	+0.30	10	6694
12:39:59	59.30	59.35	59.30	+0.35	1	6684
12:39:31	59.30	59.35	59.30	+0.35	17	6683
12:39:12	59.30	59.35	59.30	+0.35	15	6666
12:39:10	59.30	59.35	59.30	+0.35	11	6651
12:38:20	59.25	59.35	59.25	+0.30	9	6640
12:37:49	59.25	59.35	59.25	+0.30	17	6631
12:37:48	59.25	59.30	59.30	+0.35	10	6614
12:37:31	59.25	59.35	59.25	+0.30	14	6604
12:37:31	59.25	59.35	59.25	+0.30	8	6590
12:37:30	59.25	59.35	59.35	+0.40	1	6582
12:36:42	59.30	59.35	59.25	+0.30	1	6581
12:36:42	59.30	59.35	59.30	+0.35	10	6580
12:36:05	59.25	59.35	59.25	+0.30	18	6570
12:35:54	59.30	59.35	59.30	+0.35	13	6552
12:35:49	59.30	59.35	59.30	+0.35	15	6539
12:35:22	59.30	59.35	59.35	+0.40	1	6524
12:35:21	59.30	59.35	59.30	+0.35	1	6523
12:35:13	59.30	59.35	59.30	+0.35	2	6522
12:35:05	59.30	59.35	59.30	+0.35	8	6520
12:34:23	59.25	59.35	59.25	+0.30	18	6512
12:34:15	59.25	59.35	59.25	+0.30	13	6494
12:34:14	59.25	59.35	59.25	+0.30	4	6481
12:34:07	59.25	59.35	59.25	+0.30	14	6477
12:33:27	59.25	59.35	59.25	+0.30	7	6463
12:32:47	59.30	59.35	59.30	+0.35	1	6456
12:32:40	59.30	59.35	59.30	+0.35	17	6455
12:32:37	59.30	59.35	59.30	+0.35	7	6438
12:32:33	59.30	59.35	59.30	+0.35	1	6431
12:32:27	59.30	59.35	59.30	+0.35	13	6430
12:32:09	59.25	59.30	59.30	+0.35	1	6417
12:31:49	59.25	59.35	59.25	+0.30	11	6416
12:31:01	59.25	59.40	59.25	+0.30	13	6405
12:30:56	59.25	59.40	59.25	+0.30	17	6392
12:30:46	59.35	59.40	59.25	+0.30	12	6375
12:30:46	59.35	59.40	59.30	+0.35	2	6363
12:30:46	59.35	59.40	59.35	+0.40	1	6361
12:30:26	59.35	59.40	59.35	+0.40	1	6360
12:30:11	59.30	59.40	59.30	+0.35	13	6359
12:30:09	59.30	59.40	59.40	+0.45	1	6346
12:30:03	59.30	59.40	59.40	+0.45	1	6345
12:29:49	59.30	59.40	59.30	+0.35	3	6344
12:29:41	59.30	59.40	59.30	+0.35	1	6341
12:29:22	59.30	59.40	59.30	+0.35	14	6340
12:29:13	59.30	59.40	59.30	+0.35	18	6326
12:29:04	59.30	59.40	59.30	+0.35	15	6308
12:28:33	59.35	59.40	59.30	+0.35	8	6293
12:28:33	59.35	59.40	59.35	+0.40	1	6285
12:27:58	59.35	59.40	59.40	+0.45	1	6284
12:27:53	59.35	59.40	59.35	+0.40	1	6283
12:27:44	59.30	59.40	59.30	+0.35	11	6282
12:27:31	59.30	59.40	59.30	+0.35	18	6271
12:27:24	59.30	59.40	59.30	+0.35	13	6253
12:26:54	59.30	59.40	59.30	+0.35	11	6240
12:26:05	59.30	59.40	59.30	+0.35	10	6229
12:25:49	59.30	59.40	59.30	+0.35	18	6219
12:25:42	59.30	59.40	59.30	+0.35	13	6201
12:25:17	59.30	59.40	59.30	+0.35	7	6188
12:24:27	59.30	59.40	59.30	+0.35	14	6181
12:24:04	59.30	59.40	59.30	+0.35	17	6167
12:24:02	59.35	59.40	59.30	+0.35	12	6150
12:24:02	59.35	59.40	59.35	+0.40	2	6138
12:23:54	59.35	59.40	59.35	+0.40	2	6136
12:23:38	59.35	59.40	59.35	+0.40	6	6134
12:22:50	59.30	59.40	59.30	+0.35	11	6128
12:22:36	59.30	59.40	59.30	+0.35	3	6117
12:22:23	59.30	59.40	59.30	+0.35	17	6114
12:22:21	59.30	59.40	59.30	+0.35	15	6097
12:22:01	59.35	59.40	59.30	+0.35	7	6082
12:22:01	59.35	59.40	59.35	+0.40	3	6075
12:21:53	59.35	59.40	59.35	+0.40	1	6072
12:21:12	59.35	59.40	59.35	+0.40	6	6071
12:20:51	59.30	59.35	59.35	+0.40	70	6065
12:20:39	59.30	59.35	59.30	+0.35	16	5995
12:20:39	59.30	59.35	59.30	+0.35	13	5979
12:20:30	59.30	59.35	59.35	+0.40	1	5966
12:20:23	59.30	59.35	59.30	+0.35	11	5965
12:19:42	59.30	59.35	59.35	+0.40	1	5954
12:19:39	59.30	59.35	59.30	+0.35	1	5953
12:19:34	59.30	59.35	59.30	+0.35	14	5952
12:19:28	59.30	59.35	59.30	+0.35	1	5938
12:18:58	59.30	59.35	59.30	+0.35	13	5937
12:18:56	59.30	59.35	59.30	+0.35	16	5924
12:18:46	59.30	59.35	59.30	+0.35	10	5908
12:18:08	59.30	59.35	59.30	+0.35	1	5898
12:17:59	59.30	59.35	59.30	+0.35	1	5897
12:17:57	59.30	59.35	59.35	+0.40	1	5896
12:17:55	59.30	59.35	59.30	+0.35	12	5895
12:17:17	59.30	59.35	59.30	+0.35	14	5883
12:17:13	59.30	59.35	59.30	+0.35	17	5869
12:17:07	59.30	59.35	59.30	+0.35	11	5852
12:16:38	59.30	59.35	59.35	+0.40	2	5841
12:16:07	59.30	59.35	59.30	+0.35	1	5839
12:15:37	59.30	59.35	59.30	+0.35	13	5838
12:15:30	59.30	59.35	59.30	+0.35	9	5825
12:15:30	59.30	59.35	59.30	+0.35	18	5816
12:15:13	59.30	59.35	59.30	+0.35	1	5798
12:13:56	59.30	59.35	59.30	+0.35	15	5797
12:13:50	59.30	59.35	59.30	+0.35	13	5782
12:13:48	59.30	59.35	59.30	+0.35	17	5769
12:13:21	59.30	59.35	59.35	+0.40	1	5752
12:13:08	59.30	59.35	59.30	+0.35	2	5751
12:12:15	59.30	59.35	59.30	+0.35	14	5749
12:12:13	59.30	59.35	59.30	+0.35	12	5735
12:12:03	59.30	59.35	59.30	+0.35	17	5723
12:10:36	59.30	59.35	59.30	+0.35	14	5706
12:10:33	59.30	59.35	59.30	+0.35	13	5692
12:10:29	59.30	59.35	59.30	+0.35	1	5679
12:10:20	59.30	59.35	59.30	+0.35	18	5678
12:10:12	59.30	59.35	59.30	+0.35	1	5660
12:09:48	59.30	59.35	59.30	+0.35	1	5659
12:08:58	59.30	59.35	59.35	+0.40	2	5658
12:08:57	59.30	59.35	59.30	+0.35	10	5656
12:08:57	59.30	59.35	59.35	+0.40	2	5646
12:08:53	59.30	59.35	59.30	+0.35	13	5644
12:08:37	59.30	59.35	59.30	+0.35	16	5631
12:08:08	59.30	59.35	59.30	+0.35	14	5615
12:07:58	59.30	59.35	59.30	+0.35	16	5601
12:07:53	59.30	59.35	59.30	+0.35	14	5585
12:07:20	59.30	59.35	59.30	+0.35	7	5571
12:07:12	59.30	59.35	59.30	+0.35	13	5564
12:06:55	59.30	59.35	59.30	+0.35	16	5551
12:06:30	59.30	59.40	59.30	+0.35	12	5535
12:06:20	59.30	59.40	59.30	+0.35	1	5523
12:05:55	59.30	59.40	59.40	+0.45	1	5522
12:05:41	59.30	59.40	59.30	+0.35	7	5521
12:05:37	59.30	59.35	59.35	+0.40	1	5514
12:05:30	59.30	59.35	59.30	+0.35	14	5513
12:05:13	59.30	59.35	59.30	+0.35	18	5499
12:04:51	59.30	59.40	59.30	+0.35	13	5481
12:04:03	59.30	59.40	59.30	+0.35	7	5468
12:03:49	59.30	59.40	59.30	+0.35	15	5461
12:03:29	59.30	59.40	59.30	+0.35	17	5446
12:03:14	59.30	59.40	59.30	+0.35	7	5429
12:02:24	59.30	59.40	59.30	+0.35	10	5422
12:02:09	59.30	59.40	59.30	+0.35	14	5412
12:01:45	59.30	59.40	59.30	+0.35	18	5398
12:01:37	59.30	59.40	59.30	+0.35	7	5380
12:01:32	59.30	59.35	59.35	+0.40	1	5373
12:00:47	59.35	59.40	59.30	+0.35	3	5372
12:00:47	59.35	59.40	59.35	+0.40	7	5369
12:00:45	59.35	59.40	59.35	+0.40	1	5362
12:00:27	59.30	59.40	59.30	+0.35	13	5361
12:00:03	59.30	59.40	59.30	+0.35	18	5348
12:00:00	59.30	59.40	59.40	+0.45	1	5330
11:59:58	59.35	59.40	59.30	+0.35	3	5329
11:59:58	59.35	59.40	59.35	+0.40	9	5326
11:59:33	59.35	59.40	59.35	+0.40	1	5317
11:59:09	59.30	59.40	59.30	+0.35	14	5316
11:58:58	59.30	59.35	59.35	+0.40	1	5302
11:58:49	59.30	59.35	59.35	+0.40	1	5301
11:58:46	59.35	59.40	59.30	+0.35	9	5300
11:58:46	59.35	59.40	59.35	+0.40	6	5291
11:58:19	59.30	59.40	59.30	+0.35	7	5285
11:58:19	59.30	59.40	59.30	+0.35	17	5278
11:58:12	59.30	59.40	59.40	+0.45	2	5261
11:57:30	59.30	59.40	59.30	+0.35	14	5259
11:57:06	59.30	59.40	59.30	+0.35	15	5245
11:56:41	59.30	59.40	59.30	+0.35	10	5230
11:56:37	59.30	59.40	59.30	+0.35	17	5220
11:55:52	59.30	59.40	59.30	+0.35	6	5203
11:55:24	59.30	59.40	59.30	+0.35	15	5197
11:55:04	59.30	59.40	59.30	+0.35	8	5182
11:55:03	59.30	59.35	59.35	+0.40	11	5174
11:54:55	59.30	59.35	59.30	+0.35	18	5163
11:54:33	59.30	59.35	59.35	+0.40	1	5145
11:54:15	59.30	59.35	59.30	+0.35	11	5144
11:54:10	59.30	59.35	59.35	+0.40	31	5133
11:54:06	59.30	59.35	59.30	+0.35	5	5102
11:53:43	59.30	59.35	59.30	+0.35	15	5097
11:53:26	59.30	59.35	59.30	+0.35	9	5082
11:53:12	59.30	59.35	59.35	+0.40	8	5073
11:53:11	59.30	59.35	59.30	+0.35	17	5065
11:53:00	59.30	59.35	59.35	+0.40	1	5048
11:52:45	59.30	59.35	59.30	+0.35	2	5047
11:52:37	59.30	59.35	59.30	+0.35	12	5045
11:52:16	59.30	59.35	59.30	+0.35	12	5033
11:52:03	59.30	59.35	59.30	+0.35	13	5021
11:51:48	59.25	59.35	59.25	+0.30	7	5008
11:51:29	59.25	59.30	59.30	+0.35	2	5001
11:51:28	59.25	59.35	59.25	+0.30	18	4999
11:50:59	59.30	59.35	59.30	+0.35	12	4981
11:50:49	59.30	59.35	59.30	+0.35	53	4969
11:50:45	59.30	59.35	59.35	+0.40	1	4916
11:50:34	59.30	59.35	59.30	+0.35	1	4915
11:50:21	59.30	59.35	59.30	+0.35	15	4914
11:50:19	59.30	59.35	59.30	+0.35	1	4899
11:50:19	59.30	59.35	59.30	+0.35	5	4898
11:50:10	59.30	59.35	59.30	+0.35	9	4893
11:49:45	59.30	59.35	59.30	+0.35	16	4884
11:49:20	59.30	59.35	59.30	+0.35	11	4868
11:48:40	59.30	59.35	59.30	+0.35	13	4857
11:48:32	59.30	59.35	59.30	+0.35	9	4844
11:48:02	59.30	59.35	59.30	+0.35	16	4835
11:47:42	59.30	59.35	59.30	+0.35	14	4819
11:47:08	59.30	59.35	59.35	+0.40	3	4805
11:47:00	59.30	59.35	59.30	+0.35	14	4802
11:46:53	59.30	59.35	59.30	+0.35	45	4788
11:46:53	59.30	59.35	59.30	+0.35	12	4743
11:46:40	59.30	59.35	59.35	+0.40	1	4731
11:46:19	59.30	59.35	59.30	+0.35	17	4730
11:46:05	59.30	59.35	59.30	+0.35	14	4713
11:45:19	59.30	59.35	59.30	+0.35	14	4699
11:44:36	59.30	59.35	59.30	+0.35	18	4685
11:44:27	59.30	59.35	59.30	+0.35	6	4667
11:43:45	59.30	59.35	59.35	+0.40	1	4661
11:43:37	59.30	59.35	59.30	+0.35	15	4660
11:42:53	59.30	59.35	59.30	+0.35	18	4645
11:42:49	59.30	59.35	59.30	+0.35	9	4627
11:42:48	59.30	59.35	59.35	+0.40	2	4618
11:41:59	59.30	59.35	59.30	+0.35	1	4616
11:41:56	59.30	59.35	59.30	+0.35	13	4615
11:41:31	59.30	59.35	59.30	+0.35	1	4602
11:41:11	59.30	59.35	59.30	+0.35	12	4601
11:41:10	59.30	59.35	59.35	+0.40	1	4589
11:41:09	59.30	59.35	59.30	+0.35	16	4588
11:40:58	59.30	59.35	59.35	+0.40	1	4572
11:40:15	59.30	59.35	59.30	+0.35	13	4571
11:39:32	59.30	59.40	59.30	+0.35	9	4558
11:39:28	59.30	59.35	59.35	+0.40	23	4549
11:39:26	59.30	59.35	59.30	+0.35	16	4526
11:39:05	59.35	59.40	59.35	+0.40	3	4510
11:38:50	59.30	59.35	59.35	+0.40	1	4507
11:38:35	59.30	59.40	59.30	+0.35	13	4506
11:38:29	59.30	59.35	59.35	+0.40	55	4493
11:38:29	59.35	59.40	59.35	+0.40	1	4438
11:38:28	59.35	59.40	59.35	+0.40	250	4437
11:38:28	59.35	59.40	59.35	+0.40	250	4187
11:37:55	59.35	59.40	59.35	+0.40	14	3937
11:37:43	59.35	59.40	59.35	+0.40	17	3923
11:37:06	59.35	59.40	59.35	+0.40	6	3906
11:36:54	59.35	59.40	59.35	+0.40	14	3900
11:36:17	59.35	59.40	59.35	+0.40	9	3886
11:36:01	59.35	59.40	59.35	+0.40	18	3877
11:35:54	59.35	59.40	59.35	+0.40	1	3859
11:35:52	59.35	59.40	59.40	+0.45	1	3858
11:35:29	59.35	59.40	59.35	+0.40	9	3857
11:35:21	59.35	59.40	59.35	+0.40	1	3848
11:35:13	59.35	59.40	59.35	+0.40	15	3847
11:34:39	59.35	59.45	59.35	+0.40	7	3832
11:34:19	59.35	59.45	59.35	+0.40	17	3825
11:33:50	59.40	59.45	59.40	+0.45	8	3808
11:33:31	59.40	59.45	59.40	+0.45	14	3800
11:33:01	59.35	59.45	59.35	+0.40	7	3786
11:32:35	59.40	59.45	59.35	+0.40	9	3779
11:32:35	59.40	59.45	59.40	+0.45	7	3770
11:32:23	59.40	59.45	59.40	+0.45	2	3763
11:32:13	59.40	59.45	59.40	+0.45	8	3761
11:31:51	59.35	59.45	59.35	+0.40	14	3753
11:31:38	59.35	59.45	59.35	+0.40	5	3739
11:31:23	59.35	59.45	59.35	+0.40	13	3734
11:30:52	59.35	59.45	59.35	+0.40	18	3721
11:30:42	59.35	59.40	59.40	+0.45	5	3703
11:30:36	59.35	59.40	59.40	+0.45	1	3698
11:30:35	59.35	59.40	59.40	+0.45	1	3697
11:30:35	59.35	59.40	59.40	+0.45	1	3696
11:30:33	59.35	59.40	59.35	+0.40	8	3695
11:30:10	59.35	59.40	59.35	+0.40	14	3687
11:30:01	59.35	59.40	59.40	+0.45	1	3673
11:29:44	59.35	59.40	59.35	+0.40	8	3672
11:29:37	59.35	59.40	59.40	+0.45	200	3664
11:29:09	59.35	59.40	59.35	+0.40	17	3464
11:29:08	59.35	59.40	59.40	+0.45	1	3447
11:28:56	59.35	59.40	59.40	+0.45	1	3446
11:28:29	59.35	59.40	59.35	+0.40	14	3445
11:28:09	59.35	59.40	59.35	+0.40	2	3431
11:28:07	59.35	59.40	59.35	+0.40	6	3429
11:27:26	59.35	59.40	59.35	+0.40	18	3423
11:26:49	59.35	59.40	59.35	+0.40	13	3405
11:26:48	59.35	59.40	59.40	+0.45	1	3392
11:26:29	59.35	59.40	59.35	+0.40	6	3391
11:26:02	59.35	59.40	59.35	+0.40	2	3385
11:25:42	59.35	59.40	59.35	+0.40	16	3383
11:25:07	59.35	59.40	59.35	+0.40	14	3367
11:24:51	59.35	59.40	59.35	+0.40	14	3353
11:24:43	59.35	59.40	59.35	+0.40	3	3339
11:23:59	59.35	59.40	59.35	+0.40	17	3336
11:23:38	59.35	59.40	59.35	+0.40	4	3319
11:23:25	59.35	59.40	59.35	+0.40	13	3315
11:23:14	59.35	59.40	59.35	+0.40	14	3302
11:22:36	59.35	59.40	59.35	+0.40	1	3288
11:22:30	59.35	59.40	59.40	+0.45	1	3287
11:22:30	59.35	59.40	59.40	+0.45	1	3286
11:22:16	59.35	59.40	59.35	+0.40	18	3285
11:22:03	59.35	59.40	59.40	+0.45	1	3267
11:21:44	59.35	59.40	59.35	+0.40	15	3266
11:21:35	59.35	59.40	59.35	+0.40	13	3251
11:21:00	59.35	59.40	59.40	+0.45	1	3238
11:20:45	59.35	59.40	59.35	+0.40	6	3237
11:20:33	59.35	59.40	59.35	+0.40	17	3231
11:20:19	59.40	59.45	59.40	+0.45	1	3214
11:20:03	59.35	59.45	59.35	+0.40	13	3213
11:19:57	59.40	59.45	59.35	+0.40	13	3200
11:19:57	59.40	59.45	59.40	+0.45	1	3187
11:19:08	59.35	59.45	59.35	+0.40	11	3186
11:18:51	59.35	59.45	59.35	+0.40	16	3175
11:18:38	59.35	59.40	59.40	+0.45	1	3159
11:18:34	59.35	59.40	59.40	+0.45	1	3158
11:18:24	59.35	59.40	59.35	+0.40	13	3157
11:18:18	59.35	59.40	59.35	+0.40	10	3144
11:18:14	59.35	59.40	59.35	+0.40	2	3134
11:17:48	59.35	59.40	59.35	+0.40	1	3132
11:17:29	59.35	59.40	59.35	+0.40	12	3131
11:17:19	59.35	59.45	59.35	+0.40	1	3119
11:17:07	59.35	59.45	59.35	+0.40	16	3118
11:16:43	59.35	59.45	59.35	+0.40	15	3102
11:16:41	59.35	59.45	59.35	+0.40	9	3087
11:16:28	59.40	59.45	59.40	+0.45	6	3078
11:16:09	59.35	59.40	59.40	+0.45	22	3072
11:16:01	59.35	59.40	59.40	+0.45	1	3050
11:15:52	59.35	59.40	59.35	+0.40	11	3049
11:15:47	59.35	59.40	59.35	+0.40	5	3038
11:15:25	59.35	59.40	59.35	+0.40	16	3033
11:15:12	59.35	59.40	59.40	+0.45	3	3017
11:15:05	59.35	59.40	59.35	+0.40	1	3014
11:15:03	59.35	59.40	59.35	+0.40	14	3013
11:15:01	59.35	59.40	59.35	+0.40	14	2999
11:15:00	59.35	59.40	59.35	+0.40	1	2985
11:14:14	59.35	59.40	59.35	+0.40	12	2984
11:13:42	59.35	59.40	59.35	+0.40	16	2972
11:13:35	59.35	59.40	59.35	+0.40	2	2956
11:13:25	59.35	59.40	59.35	+0.40	10	2954
11:13:20	59.35	59.40	59.35	+0.40	15	2944
11:12:36	59.35	59.40	59.35	+0.40	8	2929
11:11:59	59.35	59.40	59.35	+0.40	18	2921
11:11:47	59.35	59.40	59.35	+0.40	9	2903
11:11:39	59.35	59.40	59.35	+0.40	15	2894
11:10:58	59.35	59.40	59.35	+0.40	6	2879
11:10:15	59.35	59.40	59.35	+0.40	18	2873
11:10:09	59.35	59.40	59.35	+0.40	7	2855
11:09:58	59.35	59.40	59.35	+0.40	14	2848
11:09:34	59.35	59.40	59.40	+0.45	1	2834
11:09:19	59.35	59.40	59.35	+0.40	11	2833
11:08:33	59.35	59.40	59.35	+0.40	17	2822
11:08:30	59.35	59.40	59.35	+0.40	12	2805
11:08:16	59.35	59.40	59.35	+0.40	13	2793
11:07:42	59.35	59.40	59.35	+0.40	12	2780
11:06:52	59.35	59.40	59.35	+0.40	9	2768
11:06:50	59.35	59.40	59.35	+0.40	16	2759
11:06:35	59.35	59.40	59.35	+0.40	13	2743
11:06:15	59.35	59.40	59.40	+0.45	1	2730
11:06:04	59.35	59.40	59.35	+0.40	12	2729
11:05:14	59.35	59.40	59.35	+0.40	14	2717
11:05:07	59.35	59.40	59.35	+0.40	17	2703
11:04:55	59.35	59.40	59.35	+0.40	14	2686
11:04:26	59.35	59.40	59.35	+0.40	9	2672
11:03:59	59.35	59.40	59.40	+0.45	1	2663
11:03:37	59.35	59.40	59.35	+0.40	10	2662
11:03:29	59.35	59.40	59.40	+0.45	1	2652
11:03:24	59.35	59.40	59.35	+0.40	17	2651
11:03:14	59.35	59.40	59.35	+0.40	15	2634
11:03:00	59.35	59.40	59.40	+0.45	1	2619
11:02:53	59.35	59.40	59.35	+0.40	2	2618
11:02:48	59.35	59.40	59.35	+0.40	14	2616
11:01:59	59.35	59.40	59.35	+0.40	8	2602
11:01:42	59.35	59.40	59.35	+0.40	17	2594
11:01:32	59.35	59.40	59.35	+0.40	15	2577
11:01:10	59.35	59.40	59.35	+0.40	10	2562
11:00:21	59.35	59.45	59.35	+0.40	6	2552
11:00:14	59.35	59.45	59.45	+0.50	3	2546
10:59:58	59.40	59.45	59.35	+0.40	17	2543
10:59:58	59.40	59.45	59.40	+0.45	1	2526
10:59:51	59.35	59.45	59.35	+0.40	13	2525
10:59:32	59.40	59.45	59.35	+0.40	9	2512
10:59:32	59.40	59.45	59.40	+0.45	1	2503
10:58:42	59.35	59.45	59.35	+0.40	11	2502
10:58:15	59.40	59.45	59.40	+0.45	18	2491
10:58:11	59.40	59.45	59.40	+0.45	13	2473
10:57:54	59.35	59.45	59.35	+0.40	8	2460
10:57:46	59.35	59.40	59.40	+0.45	400	2452
10:57:31	59.35	59.40	59.35	+0.40	1	2052
10:57:05	59.35	59.40	59.35	+0.40	8	2051
10:56:43	59.35	59.40	59.35	+0.40	5	2043
10:56:33	59.35	59.40	59.35	+0.40	17	2038
10:56:30	59.35	59.40	59.35	+0.40	14	2021
10:56:15	59.35	59.40	59.35	+0.40	7	2007
10:56:01	59.35	59.40	59.35	+0.40	1	2000
10:55:26	59.35	59.40	59.35	+0.40	8	1999
10:55:22	59.35	59.40	59.35	+0.40	1	1991
10:55:00	59.35	59.40	59.35	+0.40	1	1990
10:54:49	59.35	59.40	59.35	+0.40	18	1989
10:54:49	59.35	59.40	59.35	+0.40	14	1971
10:54:37	59.35	59.40	59.35	+0.40	12	1957
10:54:03	59.35	59.40	59.35	+0.40	3	1945
10:54:01	59.35	59.40	59.35	+0.40	1	1942
10:53:49	59.35	59.40	59.35	+0.40	6	1941
10:53:08	59.35	59.40	59.35	+0.40	14	1935
10:53:06	59.35	59.40	59.35	+0.40	17	1921
10:53:00	59.35	59.40	59.35	+0.40	6	1904
10:52:21	59.35	59.40	59.40	+0.45	5	1898
10:52:06	59.35	59.40	59.40	+0.45	1	1893
10:51:57	59.35	59.40	59.40	+0.45	1	1892
10:51:27	59.35	59.40	59.35	+0.40	15	1891
10:51:22	59.35	59.40	59.35	+0.40	18	1876
10:49:46	59.35	59.40	59.35	+0.40	14	1858
10:49:40	59.35	59.40	59.35	+0.40	17	1844
10:48:53	59.35	59.40	59.40	+0.45	8	1827
10:48:39	59.35	59.40	59.40	+0.45	1	1819
10:48:37	59.40	59.45	59.40	+0.45	13	1818
10:48:25	59.40	59.45	59.40	+0.45	1	1805
10:48:15	59.40	59.45	59.40	+0.45	1	1804
10:48:10	59.40	59.45	59.40	+0.45	8	1803
10:48:05	59.40	59.45	59.40	+0.45	1	1795
10:48:04	59.40	59.45	59.40	+0.45	13	1794
10:47:56	59.40	59.45	59.40	+0.45	1	1781
10:47:56	59.40	59.45	59.40	+0.45	16	1780
10:47:38	59.35	59.40	59.40	+0.45	6	1764
10:47:28	59.35	59.40	59.35	+0.40	11	1758
10:46:46	59.35	59.40	59.35	+0.40	9	1747
10:46:23	59.35	59.40	59.35	+0.40	15	1738
10:46:13	59.35	59.40	59.35	+0.40	16	1723
10:46:04	59.35	59.40	59.35	+0.40	6	1707
10:46:00	59.35	59.40	59.40	+0.45	1	1701
10:45:55	59.35	59.40	59.35	+0.40	4	1700
10:45:54	59.35	59.40	59.40	+0.45	25	1696
10:45:21	59.35	59.40	59.35	+0.40	6	1671
10:45:15	59.35	59.40	59.40	+0.45	3	1665
10:45:00	59.35	59.40	59.40	+0.45	1	1662
10:44:43	59.35	59.40	59.35	+0.40	4	1661
10:44:43	59.35	59.40	59.35	+0.40	14	1657
10:44:40	59.35	59.40	59.35	+0.40	8	1643
10:44:30	59.35	59.40	59.35	+0.40	17	1635
10:43:58	59.35	59.40	59.35	+0.40	10	1618
10:43:37	59.35	59.40	59.35	+0.40	1	1608
10:43:22	59.35	59.40	59.35	+0.40	3	1607
10:43:16	59.35	59.40	59.35	+0.40	6	1604
10:42:47	59.35	59.40	59.35	+0.40	17	1598
10:42:40	59.35	59.40	59.35	+0.40	1	1581
10:42:23	59.35	59.40	59.35	+0.40	1	1580
10:42:23	59.35	59.40	59.35	+0.40	8	1579
10:41:34	59.35	59.40	59.35	+0.40	11	1571
10:41:05	59.35	59.40	59.35	+0.40	16	1560
10:40:47	59.35	59.40	59.35	+0.40	2	1544
10:40:17	59.35	59.40	59.35	+0.40	2	1542
10:39:46	59.35	59.40	59.35	+0.40	2	1540
10:39:27	59.35	59.40	59.40	+0.45	2	1538
10:39:02	59.35	59.40	59.40	+0.45	1	1536
10:37:51	59.35	59.40	59.35	+0.40	2	1535
10:37:15	59.35	59.40	59.40	+0.45	1	1533
10:36:50	59.40	59.45	59.40	+0.45	8	1532
10:36:21	59.40	59.45	59.40	+0.45	2	1524
10:36:11	59.40	59.45	59.40	+0.45	1	1522
10:35:42	59.40	59.45	59.40	+0.45	8	1521
10:35:28	59.40	59.45	59.40	+0.45	1	1513
10:34:58	59.40	59.45	59.40	+0.45	5	1512
10:34:17	59.40	59.45	59.40	+0.45	5	1507
10:34:14	59.40	59.45	59.40	+0.45	4	1502
10:34:06	59.40	59.45	59.40	+0.45	1	1498
10:33:42	59.40	59.45	59.40	+0.45	2	1497
10:33:04	59.40	59.45	59.40	+0.45	3	1495
10:32:51	59.40	59.45	59.40	+0.45	2	1492
10:32:42	59.40	59.45	59.40	+0.45	1	1490
10:32:32	59.40	59.45	59.40	+0.45	1	1489
10:32:25	59.40	59.45	59.40	+0.45	2	1488
10:32:22	59.40	59.45	59.40	+0.45	1	1486
10:31:37	59.40	59.45	59.45	+0.50	2	1485
10:30:34	59.40	59.45	59.40	+0.45	5	1483
10:30:17	59.40	59.45	59.40	+0.45	2	1478
10:30:17	59.40	59.45	59.40	+0.45	2	1476
10:30:15	59.40	59.45	59.45	+0.50	3	1474
10:30:00	59.40	59.45	59.40	+0.45	1	1471
10:29:45	59.40	59.45	59.40	+0.45	6	1470
10:29:43	59.40	59.45	59.45	+0.50	3	1464
10:29:00	59.40	59.45	59.45	+0.50	1	1461
10:28:23	59.40	59.45	59.40	+0.45	4	1460
10:28:06	59.40	59.45	59.40	+0.45	2	1456
10:27:00	59.40	59.45	59.45	+0.50	1	1454
10:26:40	59.40	59.45	59.40	+0.45	1	1453
10:26:23	59.40	59.45	59.40	+0.45	1	1452
10:26:16	59.40	59.45	59.40	+0.45	1	1451
10:26:12	59.40	59.45	59.40	+0.45	1	1450
10:25:57	59.40	59.45	59.40	+0.45	1	1449
10:25:38	59.40	59.45	59.40	+0.45	2	1448
10:25:35	59.40	59.45	59.40	+0.45	1	1446
10:24:54	59.40	59.45	59.40	+0.45	1	1445
10:24:48	59.40	59.45	59.40	+0.45	2	1444
10:24:29	59.40	59.45	59.40	+0.45	1	1442
10:24:20	59.40	59.45	59.40	+0.45	1	1441
10:24:10	59.40	59.45	59.40	+0.45	1	1440
10:23:34	59.40	59.45	59.40	+0.45	1	1439
10:23:21	59.40	59.45	59.40	+0.45	2	1438
10:23:20	59.40	59.45	59.40	+0.45	1	1436
10:23:20	59.40	59.45	59.45	+0.50	1	1435
10:23:12	59.40	59.45	59.45	+0.50	4	1434
10:23:07	59.40	59.45	59.40	+0.45	1	1430
10:22:44	59.40	59.45	59.40	+0.45	4	1429
10:22:20	59.40	59.45	59.40	+0.45	1	1425
10:22:17	59.40	59.45	59.40	+0.45	1	1424
10:22:14	59.40	59.45	59.40	+0.45	1	1423
10:22:05	59.40	59.45	59.40	+0.45	2	1422
10:21:54	59.40	59.45	59.40	+0.45	1	1420
10:21:43	59.40	59.45	59.40	+0.45	5	1419
10:21:09	59.40	59.45	59.40	+0.45	15	1414
10:21:08	59.40	59.45	59.45	+0.50	2	1399
10:20:25	59.40	59.45	59.40	+0.45	20	1397
10:20:11	59.40	59.45	59.40	+0.45	20	1377
10:19:54	59.40	59.45	59.40	+0.45	40	1357
10:19:22	59.40	59.45	59.40	+0.45	1	1317
10:19:14	59.40	59.45	59.40	+0.45	10	1316
10:19:03	59.40	59.45	59.40	+0.45	2	1306
10:18:45	59.40	59.45	59.40	+0.45	1	1304
10:17:17	59.40	59.45	59.40	+0.45	5	1303
10:16:20	59.40	59.45	59.45	+0.50	15	1298
10:16:08	59.40	59.45	59.45	+0.50	2	1283
10:16:04	59.40	59.45	59.45	+0.50	15	1281
10:15:51	59.40	59.45	59.40	+0.45	5	1266
10:15:49	59.40	59.45	59.40	+0.45	1	1261
10:15:19	59.35	59.40	59.40	+0.45	6	1260
10:15:17	59.35	59.40	59.40	+0.45	3	1254
10:15:10	59.35	59.40	59.40	+0.45	5	1251
10:15:01	59.35	59.40	59.40	+0.45	1	1246
10:14:58	59.35	59.40	59.40	+0.45	1	1245
10:14:07	59.40	59.45	59.40	+0.45	1	1244
10:13:27	59.40	59.45	59.40	+0.45	4	1243
10:13:21	59.40	59.45	59.40	+0.45	1	1239
10:13:12	59.40	59.45	59.40	+0.45	1	1238
10:12:59	59.40	59.45	59.40	+0.45	1	1237
10:12:52	59.40	59.45	59.40	+0.45	3	1236
10:12:52	59.40	59.45	59.40	+0.45	1	1233
10:12:46	59.40	59.45	59.40	+0.45	3	1232
10:12:45	59.40	59.45	59.40	+0.45	1	1229
10:12:43	59.40	59.45	59.40	+0.45	2	1228
10:12:33	59.40	59.45	59.40	+0.45	2	1226
10:12:21	59.40	59.45	59.40	+0.45	2	1224
10:12:12	59.40	59.45	59.40	+0.45	1	1222
10:12:00	59.40	59.45	59.45	+0.50	1	1221
10:11:55	59.40	59.45	59.40	+0.45	1	1220
10:11:49	59.40	59.45	59.40	+0.45	1	1219
10:11:14	59.35	59.40	59.40	+0.45	2	1218
10:10:33	59.40	59.45	59.40	+0.45	1	1216
10:10:31	59.40	59.45	59.40	+0.45	1	1215
10:10:27	59.40	59.45	59.40	+0.45	1	1214
10:10:16	59.40	59.45	59.40	+0.45	2	1213
10:09:41	59.40	59.45	59.40	+0.45	1	1211
10:09:39	59.40	59.45	59.40	+0.45	8	1210
10:09:29	59.40	59.45	59.45	+0.50	2	1202
10:09:21	59.40	59.45	59.40	+0.45	1	1200
10:08:56	59.40	59.45	59.45	+0.50	1	1199
10:08:24	59.40	59.45	59.45	+0.50	2	1198
10:07:45	59.45	59.50	59.45	+0.50	1	1196
10:07:30	59.40	59.50	59.50	+0.55	1	1195
10:06:42	59.40	59.50	59.40	+0.45	1	1194
10:06:29	59.40	59.45	59.45	+0.50	10	1193
10:06:13	59.40	59.45	59.40	+0.45	1	1183
10:05:53	59.40	59.45	59.45	+0.50	2	1182
10:05:53	59.40	59.45	59.40	+0.45	2	1180
10:05:10	59.40	59.45	59.40	+0.45	1	1178
10:05:10	59.40	59.45	59.45	+0.50	1	1177
10:03:02	59.45	59.50	59.45	+0.50	1	1176
10:02:53	59.45	59.50	59.45	+0.50	1	1175
10:02:44	59.45	59.50	59.45	+0.50	1	1174
10:02:22	59.45	59.50	59.45	+0.50	1	1173
10:02:03	59.45	59.50	59.50	+0.55	1	1172
10:02:01	59.45	59.50	59.45	+0.50	1	1171
10:01:52	59.45	59.50	59.45	+0.50	1	1170
10:01:41	59.45	59.50	59.45	+0.50	2	1169
10:01:30	59.45	59.50	59.45	+0.50	2	1167
10:01:24	59.45	59.50	59.45	+0.50	1	1165
10:00:24	59.40	59.45	59.45	+0.50	1	1164
10:00:17	59.40	59.45	59.45	+0.50	3	1163
10:00:06	59.40	59.45	59.45	+0.50	2	1160
09:59:00	59.40	59.45	59.45	+0.50	10	1158
09:58:37	59.40	59.45	59.45	+0.50	1	1148
09:58:10	59.40	59.45	59.45	+0.50	2	1147
09:57:39	59.40	59.45	59.45	+0.50	1	1145
09:57:20	59.40	59.45	59.45	+0.50	15	1144
09:56:38	59.40	59.45	59.40	+0.45	1	1129
09:55:34	59.40	59.45	59.40	+0.45	1	1128
09:55:29	59.40	59.45	59.40	+0.45	2	1127
09:55:00	59.40	59.45	59.45	+0.50	1	1125
09:54:36	59.40	59.45	59.45	+0.50	5	1124
09:53:19	59.40	59.45	59.45	+0.50	2	1119
09:53:01	59.40	59.45	59.45	+0.50	14	1117
09:52:17	59.40	59.45	59.45	+0.50	8	1103
09:52:13	59.40	59.45	59.45	+0.50	3	1095
09:51:43	59.40	59.45	59.40	+0.45	1	1092
09:51:33	59.40	59.45	59.45	+0.50	6	1091
09:51:26	59.40	59.45	59.45	+0.50	1	1085
09:50:41	59.40	59.45	59.45	+0.50	1	1084
09:50:01	59.40	59.50	59.50	+0.55	1	1083
09:49:52	59.40	59.45	59.45	+0.50	1	1082
09:49:52	59.40	59.45	59.45	+0.50	1	1081
09:49:16	59.40	59.45	59.45	+0.50	2	1080
09:49:04	59.40	59.50	59.50	+0.55	1	1078
09:48:40	59.40	59.50	59.50	+0.55	5	1077
09:48:29	59.45	59.50	59.45	+0.50	1	1072
09:48:02	59.40	59.50	59.40	+0.45	1	1071
09:48:01	59.40	59.45	59.45	+0.50	60	1070
09:47:44	59.40	59.45	59.40	+0.45	1	1010
09:47:28	59.40	59.45	59.40	+0.45	1	1009
09:47:23	59.40	59.45	59.40	+0.45	1	1008
09:47:14	59.40	59.45	59.40	+0.45	1	1007
09:46:28	59.40	59.45	59.45	+0.50	2	1006
09:46:19	59.40	59.45	59.45	+0.50	1	1004
09:46:12	59.40	59.45	59.45	+0.50	1	1003
09:46:10	59.40	59.45	59.40	+0.45	3	1002
09:45:20	59.40	59.45	59.45	+0.50	3	999
09:45:10	59.40	59.45	59.45	+0.50	1	996
09:44:57	59.40	59.45	59.45	+0.50	2	995
09:44:50	59.40	59.45	59.40	+0.45	3	993
09:44:36	59.40	59.45	59.40	+0.45	3	990
09:44:24	59.40	59.45	59.40	+0.45	3	987
09:43:50	59.40	59.45	59.40	+0.45	1	984
09:40:43	59.40	59.45	59.45	+0.50	1	983
09:40:10	59.45	59.50	59.45	+0.50	1	982
09:40:09	59.45	59.50	59.45	+0.50	1	981
09:40:03	59.45	59.50	59.45	+0.50	4	980
09:39:07	59.45	59.50	59.50	+0.55	1	976
09:38:32	59.45	59.50	59.45	+0.50	3	975
09:38:22	59.45	59.50	59.50	+0.55	1	972
09:38:00	59.45	59.50	59.50	+0.55	1	971
09:37:59	59.45	59.50	59.50	+0.55	1	970
09:37:59	59.45	59.50	59.45	+0.50	1	969
09:37:59	59.45	59.50	59.45	+0.50	5	968
09:37:55	59.45	59.50	59.45	+0.50	1	963
09:37:50	59.45	59.50	59.45	+0.50	1	962
09:37:39	59.45	59.50	59.50	+0.55	5	961
09:37:36	59.45	59.50	59.50	+0.55	5	956
09:37:29	59.45	59.50	59.45	+0.50	3	951
09:36:53	59.45	59.50	59.50	+0.55	1	948
09:36:50	59.50	59.55	59.50	+0.55	18	947
09:36:32	59.55	59.60	59.55	+0.60	58	929
09:35:46	59.55	59.60	59.55	+0.60	1	871
09:35:35	59.55	59.60	59.55	+0.60	1	870
09:35:17	59.55	59.60	59.55	+0.60	1	869
09:35:15	59.55	59.60	59.55	+0.60	1	868
09:35:15	59.55	59.60	59.55	+0.60	1	867
09:34:59	59.55	59.60	59.55	+0.60	1	866
09:34:35	59.55	59.60	59.55	+0.60	1	865
09:34:24	59.55	59.60	59.55	+0.60	1	864
09:34:19	59.55	59.60	59.55	+0.60	1	863
09:34:17	59.55	59.60	59.55	+0.60	1	862
09:34:14	59.55	59.60	59.55	+0.60	4	861
09:34:06	59.55	59.60	59.55	+0.60	1	857
09:33:52	59.55	59.60	59.55	+0.60	1	856
09:32:56	59.55	59.60	59.55	+0.60	30	855
09:32:42	59.55	59.60	59.55	+0.60	1	825
09:32:41	59.55	59.60	59.55	+0.60	1	824
09:32:23	59.55	59.60	59.55	+0.60	1	823
09:32:23	59.50	59.55	59.55	+0.60	46	822
09:32:17	59.50	59.55	59.50	+0.55	1	776
09:32:15	59.50	59.55	59.55	+0.60	1	775
09:32:08	59.50	59.55	59.55	+0.60	1	774
09:32:05	59.50	59.55	59.55	+0.60	1	773
09:31:50	59.50	59.55	59.55	+0.60	1	772
09:31:34	59.50	59.55	59.50	+0.55	6	771
09:31:28	59.50	59.55	59.50	+0.55	1	765
09:31:22	59.50	59.55	59.50	+0.55	1	764
09:31:09	59.50	59.55	59.55	+0.60	10	763
09:31:09	59.50	59.55	59.55	+0.60	1	753
09:31:07	59.50	59.55	59.50	+0.55	6	752
09:30:45	59.55	59.60	59.55	+0.60	5	746
09:30:26	59.55	59.60	59.55	+0.60	1	741
09:30:23	59.55	59.60	59.60	+0.65	3	740
09:30:02	59.60	59.65	59.60	+0.65	31	737
09:30:00	59.60	59.65	59.65	+0.70	1	706
09:29:51	59.60	59.65	59.60	+0.65	4	705
09:29:46	59.60	59.65	59.60	+0.65	1	701
09:29:46	59.60	59.65	59.60	+0.65	5	700
09:29:43	59.60	59.65	59.60	+0.65	1	695
09:29:43	59.60	59.65	59.60	+0.65	1	694
09:29:38	59.60	59.65	59.60	+0.65	1	693
09:29:36	59.60	59.65	59.60	+0.65	1	692
09:29:29	59.60	59.65	59.60	+0.65	1	691
09:29:29	59.60	59.65	59.60	+0.65	1	690
09:29:21	59.60	59.65	59.60	+0.65	1	689
09:29:17	59.60	59.65	59.60	+0.65	1	688
09:29:12	59.60	59.65	59.60	+0.65	1	687
09:29:07	59.60	59.65	59.60	+0.65	5	686
09:28:58	59.60	59.65	59.60	+0.65	1	681
09:28:51	59.60	59.65	59.60	+0.65	2	680
09:28:45	59.60	59.65	59.60	+0.65	1	678
09:28:44	59.60	59.65	59.60	+0.65	5	677
09:28:38	59.60	59.65	59.60	+0.65	1	672
09:28:33	59.60	59.65	59.60	+0.65	2	671
09:28:19	59.60	59.65	59.60	+0.65	1	669
09:28:13	59.60	59.65	59.60	+0.65	2	668
09:28:10	59.60	59.65	59.60	+0.65	1	666
09:28:05	59.60	59.65	59.60	+0.65	1	665
09:28:04	59.60	59.65	59.60	+0.65	2	664
09:28:02	59.60	59.65	59.60	+0.65	3	662
09:27:57	59.60	59.65	59.60	+0.65	1	659
09:27:56	59.60	59.65	59.60	+0.65	1	658
09:27:49	59.60	59.65	59.60	+0.65	6	657
09:27:46	59.60	59.65	59.60	+0.65	1	651
09:27:36	59.60	59.65	59.60	+0.65	3	650
09:27:15	59.60	59.65	59.65	+0.70	1	647
09:27:00	59.60	59.65	59.60	+0.65	1	646
09:26:54	59.60	59.65	59.65	+0.70	1	645
09:26:51	59.60	59.65	59.60	+0.65	1	644
09:26:51	59.60	59.65	59.60	+0.65	1	643
09:26:27	59.60	59.65	59.60	+0.65	1	642
09:26:13	59.60	59.65	59.60	+0.65	1	641
09:26:06	59.60	59.65	59.65	+0.70	1	640
09:26:05	59.60	59.65	59.65	+0.70	5	639
09:25:51	59.60	59.65	59.65	+0.70	5	634
09:25:47	59.60	59.65	59.65	+0.70	1	629
09:25:33	59.60	59.65	59.65	+0.70	1	628
09:25:23	59.60	59.65	59.65	+0.70	1	627
09:25:04	59.60	59.65	59.65	+0.70	1	626
09:25:03	59.60	59.65	59.60	+0.65	1	625
09:24:50	59.60	59.65	59.65	+0.70	3	624
09:24:40	59.60	59.65	59.65	+0.70	1	621
09:24:34	59.60	59.65	59.65	+0.70	1	620
09:24:33	59.60	59.65	59.65	+0.70	1	619
09:24:30	59.60	59.65	59.60	+0.65	5	618
09:24:21	59.60	59.65	59.60	+0.65	1	613
09:24:18	59.60	59.65	59.65	+0.70	2	612
09:24:13	59.60	59.65	59.65	+0.70	1	610
09:23:58	59.60	59.65	59.65	+0.70	1	609
09:23:56	59.60	59.65	59.65	+0.70	5	608
09:23:48	59.60	59.65	59.65	+0.70	5	603
09:23:44	59.60	59.65	59.65	+0.70	5	598
09:23:41	59.60	59.65	59.65	+0.70	5	593
09:23:33	59.60	59.65	59.65	+0.70	5	588
09:23:27	59.60	59.65	59.65	+0.70	1	583
09:23:23	59.60	59.65	59.65	+0.70	2	582
09:23:22	59.60	59.65	59.65	+0.70	5	580
09:23:10	59.60	59.65	59.65	+0.70	2	575
09:23:01	59.60	59.65	59.65	+0.70	15	573
09:22:21	59.60	59.65	59.65	+0.70	10	558
09:22:03	59.60	59.65	59.65	+0.70	1	548
09:21:36	59.60	59.65	59.65	+0.70	5	547
09:21:36	59.60	59.65	59.60	+0.65	1	542
09:21:27	59.60	59.65	59.65	+0.70	3	541
09:21:12	59.60	59.65	59.65	+0.70	1	538
09:20:59	59.60	59.65	59.60	+0.65	1	537
09:20:55	59.60	59.65	59.65	+0.70	2	536
09:20:55	59.60	59.65	59.65	+0.70	1	534
09:20:43	59.60	59.65	59.65	+0.70	1	533
09:20:17	59.60	59.65	59.65	+0.70	10	532
09:19:59	59.60	59.65	59.65	+0.70	3	522
09:19:36	59.60	59.65	59.65	+0.70	1	519
09:19:32	59.60	59.65	59.65	+0.70	3	518
09:19:31	59.60	59.65	59.60	+0.65	1	515
09:19:24	59.60	59.65	59.60	+0.65	1	514
09:19:07	59.60	59.65	59.60	+0.65	1	513
09:18:59	59.60	59.65	59.60	+0.65	1	512
09:18:08	59.60	59.65	59.60	+0.65	4	511
09:17:04	59.60	59.65	59.65	+0.70	1	507
09:17:02	59.60	59.65	59.60	+0.65	1	506
09:16:57	59.60	59.65	59.65	+0.70	1	505
09:16:48	59.60	59.65	59.65	+0.70	10	504
09:16:47	59.60	59.65	59.65	+0.70	5	494
09:16:37	59.60	59.65	59.65	+0.70	1	489
09:16:10	59.60	59.65	59.65	+0.70	1	488
09:15:52	59.60	59.65	59.60	+0.65	1	487
09:15:50	59.60	59.65	59.60	+0.65	3	486
09:15:46	59.60	59.65	59.60	+0.65	1	483
09:15:32	59.60	59.65	59.65	+0.70	1	482
09:15:24	59.60	59.65	59.60	+0.65	1	481
09:15:07	59.60	59.65	59.60	+0.65	1	480
09:15:04	59.60	59.65	59.65	+0.70	1	479
09:15:03	59.60	59.65	59.60	+0.65	1	478
09:14:49	59.60	59.65	59.60	+0.65	1	477
09:14:38	59.60	59.65	59.60	+0.65	2	476
09:14:33	59.60	59.65	59.60	+0.65	1	474
09:14:30	59.60	59.65	59.60	+0.65	1	473
09:14:27	59.60	59.65	59.65	+0.70	1	472
09:14:27	59.60	59.65	59.65	+0.70	1	471
09:14:11	59.60	59.65	59.60	+0.65	1	470
09:14:01	59.60	59.65	59.60	+0.65	2	469
09:13:48	59.60	59.65	59.60	+0.65	1	467
09:13:11	59.60	59.65	59.65	+0.70	2	466
09:13:02	59.60	59.65	59.65	+0.70	1	464
09:12:54	59.60	59.65	59.60	+0.65	5	463
09:12:47	59.60	59.65	59.60	+0.65	1	458
09:12:25	59.60	59.65	59.60	+0.65	2	457
09:12:20	59.60	59.65	59.60	+0.65	1	455
09:12:20	59.60	59.65	59.60	+0.65	6	454
09:12:20	59.60	59.65	59.60	+0.65	2	448
09:12:08	59.60	59.65	59.60	+0.65	1	446
09:12:05	59.60	59.65	59.65	+0.70	1	445
09:11:45	59.60	59.65	59.60	+0.65	1	444
09:11:34	59.60	59.65	59.60	+0.65	1	443
09:11:26	59.60	59.65	59.60	+0.65	1	442
09:11:12	59.60	59.65	59.65	+0.70	1	441
09:11:04	59.60	59.65	59.60	+0.65	1	440
09:11:03	59.60	59.65	59.60	+0.65	1	439
09:11:02	59.60	59.65	59.60	+0.65	1	438
09:11:01	59.60	59.65	59.60	+0.65	1	437
09:11:00	59.60	59.65	59.60	+0.65	1	436
09:10:48	59.60	59.65	59.60	+0.65	2	435
09:10:34	59.60	59.65	59.60	+0.65	1	433
09:10:29	59.60	59.65	59.60	+0.65	1	432
09:10:20	59.60	59.65	59.60	+0.65	1	431
09:09:48	59.60	59.65	59.60	+0.65	2	430
09:09:29	59.60	59.65	59.65	+0.70	10	428
09:09:18	59.60	59.65	59.60	+0.65	1	418
09:09:13	59.60	59.65	59.60	+0.65	1	417
09:09:09	59.60	59.65	59.60	+0.65	5	416
09:08:53	59.60	59.65	59.60	+0.65	11	411
09:08:48	59.60	59.65	59.60	+0.65	1	400
09:08:37	59.60	59.65	59.65	+0.70	1	399
09:08:15	59.60	59.65	59.60	+0.65	1	398
09:07:32	59.60	59.65	59.60	+0.65	5	397
09:07:28	59.60	59.65	59.65	+0.70	1	392
09:07:02	59.60	59.65	59.65	+0.70	1	391
09:07:00	59.60	59.65	59.65	+0.70	1	390
09:06:59	59.60	59.65	59.65	+0.70	1	389
09:06:42	59.60	59.65	59.65	+0.70	1	388
09:06:41	59.60	59.65	59.65	+0.70	2	387
09:06:34	59.60	59.65	59.60	+0.65	1	385
09:06:22	59.60	59.65	59.65	+0.70	1	384
09:06:21	59.60	59.65	59.60	+0.65	1	383
09:06:19	59.60	59.65	59.60	+0.65	1	382
09:06:16	59.60	59.65	59.60	+0.65	10	381
09:05:47	59.60	59.65	59.65	+0.70	21	371
09:05:34	59.60	59.65	59.60	+0.65	1	350
09:05:02	59.60	59.65	59.60	+0.65	1	349
09:05:01	59.60	59.65	59.65	+0.70	6	348
09:04:45	59.60	59.65	59.65	+0.70	1	342
09:04:29	59.60	59.65	59.65	+0.70	2	341
09:04:29	59.60	59.65	59.60	+0.65	2	339
09:04:28	59.60	59.65	59.60	+0.65	2	337
09:04:20	59.60	59.65	59.60	+0.65	1	335
09:04:20	59.60	59.65	59.60	+0.65	1	334
09:04:15	59.60	59.65	59.60	+0.65	1	333
09:03:58	59.60	59.65	59.60	+0.65	2	332
09:03:57	59.60	59.65	59.60	+0.65	3	330
09:03:50	59.60	59.65	59.60	+0.65	1	327
09:03:38	59.60	59.65	59.60	+0.65	3	326
09:03:37	59.60	59.65	59.60	+0.65	1	323
09:03:26	59.60	59.65	59.60	+0.65	1	322
09:03:26	59.60	59.65	59.65	+0.70	1	321
09:03:18	59.60	59.65	59.65	+0.70	23	320
09:03:15	59.60	59.65	59.60	+0.65	10	297
09:03:12	59.60	59.65	59.60	+0.65	3	287
09:03:02	59.60	59.65	59.65	+0.70	10	284
09:02:59	59.60	59.65	59.60	+0.65	7	274
09:02:58	59.60	59.65	59.65	+0.70	10	267
09:02:37	59.60	59.65	59.65	+0.70	4	257
09:02:36	59.50	59.65	59.65	+0.70	4	253
09:02:35	59.50	59.65	59.65	+0.70	4	249
09:02:33	59.50	59.60	59.60	+0.65	1	245
09:02:32	59.50	59.55	59.60	+0.65	58	244
09:02:32	59.50	59.55	59.55	+0.60	2	186
09:02:24	59.50	59.60	59.50	+0.55	1	184
09:02:13	59.50	59.60	59.50	+0.55	1	183
09:02:13	--	--	59.55	+0.60	114	182

　

其他人也逛...

【LG 樂金】PuriCare™ 雙變頻除濕機 - 12公升(白)

小米 Redmi Buds 6 Lite 藍牙耳機

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

LG PuriCare™ 超淨化大白空氣清淨機-Hit AS601HWG0

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

SK-II 青春露(330ml)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

Apple iPhone 17 Pro (256G)

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

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

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

Office 2024 家用版盒裝

Apple iPhone 17 Pro Max (256G)

NS2 Pokémon Pokopia 亞中版

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【歐股盤後】互有漲跌☆

【台股盤中】台積電領跌指數開...

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

‧【盤前焦點】輝達H200晶片可望...
‧建通11月營收衝逾3年新高端子...
‧鴻騰於沙烏地合資新廠動土拚明...

加密貨幣

比特幣BTC	90009.94	-414.65	-0.46%
以太幣ETH	3110.80	49.79	1.63%
瑞波幣XRP	2.06	0.02	0.81%
比特幣現金BCH	573.73	-24.96	-4.17%
萊特幣LTC	83.20	1.78	2.18%
卡達幣ADA	0.428589	0.01	2.82%
波場幣TRX	0.281282	-0.01	-1.96%
恆星幣XLM	0.238749	0.00	0.71%

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。