最新郭智輝談電力需求經部：已盤點至2029年、續穩定供電熱門中華電信ADR18日上漲0.16美元漲幅0.42%折台股123.55元

更新報價

期元大S&P石油 (00642U) ETF 上市

18.89 ▲+0.44 +2.38% 1.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.44	10,253	18.88	60	18.90	1,584	18.58	19.20	18.58	18.45

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:18:28	18.88	18.89	18.89	+0.44	2	10253
12:18:17	18.88	18.89	18.88	+0.43	4	10251
12:17:28	18.87	18.88	18.88	+0.43	18	10247
12:17:15	18.87	18.88	18.88	+0.43	1	10229
12:17:11	18.87	18.88	18.88	+0.43	1	10228
12:17:02	18.88	18.89	18.88	+0.43	26	10227
12:17:01	18.88	18.89	18.88	+0.43	1	10201
12:14:58	18.89	18.90	18.89	+0.44	8	10200
12:14:56	18.89	18.90	18.90	+0.45	10	10192
12:14:54	18.89	18.90	18.89	+0.44	4	10182
12:14:44	18.89	18.90	18.90	+0.45	2	10178
12:14:24	18.90	18.91	18.90	+0.45	19	10176
12:12:16	18.90	18.91	18.90	+0.45	78	10157
12:12:01	18.91	18.92	18.91	+0.46	6	10079
12:11:59	18.92	18.93	18.92	+0.47	1	10073
12:08:27	18.89	18.90	18.90	+0.45	1	10072
12:08:01	18.89	18.90	18.90	+0.45	2	10071
12:07:55	18.89	18.90	18.90	+0.45	20	10069
12:07:36	18.89	18.90	18.90	+0.45	1	10049
12:07:26	18.90	18.91	18.90	+0.45	1	10048
12:06:41	18.90	18.91	18.90	+0.45	1	10047
12:05:58	18.89	18.90	18.90	+0.45	6	10046
12:05:49	18.90	18.91	18.90	+0.45	18	10040
12:05:42	18.90	18.91	18.91	+0.46	3	10022
12:05:20	18.91	18.92	18.91	+0.46	13	10019
12:05:04	18.91	18.92	18.92	+0.47	2	10006
12:05:03	18.91	18.92	18.91	+0.46	1	10004
12:05:01	18.91	18.92	18.92	+0.47	5	10003
12:04:25	18.91	18.92	18.92	+0.47	1	9998
12:03:49	18.91	18.93	18.91	+0.46	1	9997
12:03:46	18.91	18.93	18.93	+0.48	2	9996
12:03:31	18.90	18.91	18.91	+0.46	5	9994
12:02:33	18.91	18.93	18.91	+0.46	2	9989
12:01:58	18.91	18.92	18.92	+0.47	1	9987
12:00:36	18.90	18.91	18.91	+0.46	2	9986
12:00:25	18.90	18.91	18.90	+0.45	5	9984
11:58:50	18.90	18.91	18.91	+0.46	1	9979
11:58:47	18.90	18.91	18.91	+0.46	2	9978
11:58:18	18.90	18.92	18.92	+0.47	20	9976
11:57:33	18.90	18.91	18.92	+0.47	9	9956
11:57:33	18.90	18.91	18.91	+0.46	1	9947
11:56:32	18.90	18.92	18.92	+0.47	1	9946
11:55:18	18.90	18.92	18.92	+0.47	2	9945
11:55:02	18.91	18.92	18.91	+0.46	1	9943
11:55:01	18.91	18.92	18.92	+0.47	1	9942
11:54:56	18.91	18.92	18.92	+0.47	1	9941
11:54:49	18.91	18.92	18.92	+0.47	1	9940
11:54:46	18.91	18.92	18.92	+0.47	5	9939
11:54:44	18.92	18.93	18.92	+0.47	3	9934
11:54:33	18.91	18.92	18.92	+0.47	1	9931
11:54:33	18.92	18.93	18.92	+0.47	18	9930
11:54:33	18.92	18.93	18.93	+0.48	2	9912
11:54:32	18.92	18.93	18.92	+0.47	1	9910
11:53:50	18.91	18.92	18.92	+0.47	10	9909
11:53:45	18.90	18.91	18.91	+0.46	3	9899
11:53:22	18.90	18.92	18.92	+0.47	2	9896
11:53:11	18.93	18.94	18.93	+0.48	12	9894
11:53:10	18.93	18.94	18.94	+0.49	8	9882
11:52:45	18.93	18.94	18.94	+0.49	1	9874
11:52:40	18.93	18.94	18.94	+0.49	2	9873
11:52:37	18.93	18.94	18.94	+0.49	1	9871
11:52:35	18.93	18.94	18.94	+0.49	10	9870
11:52:28	18.93	18.94	18.94	+0.49	2	9860
11:52:24	18.93	18.95	18.95	+0.50	1	9858
11:52:21	18.93	18.95	18.95	+0.50	3	9857
11:52:15	18.93	18.94	18.94	+0.49	5	9854
11:51:56	18.91	18.92	18.92	+0.47	5	9849
11:51:46	18.90	18.91	18.91	+0.46	4	9844
11:51:39	18.91	18.93	18.91	+0.46	1	9840
11:51:21	18.90	18.91	18.91	+0.46	8	9839
11:50:56	18.89	18.90	18.90	+0.45	2	9831
11:50:07	18.88	18.89	18.89	+0.44	2	9829
11:50:03	18.87	18.88	18.88	+0.43	3	9827
11:49:57	18.86	18.87	18.87	+0.42	2	9824
11:49:07	18.84	18.85	18.85	+0.40	57	9822
11:49:07	18.84	18.85	18.85	+0.40	5	9765
11:48:51	18.84	18.85	18.85	+0.40	2	9760
11:48:32	18.85	18.87	18.85	+0.40	10	9758
11:47:13	18.83	18.85	18.83	+0.38	1	9748
11:46:42	18.82	18.84	18.82	+0.37	5	9747
11:45:19	18.81	18.82	18.82	+0.37	10	9742
11:45:19	18.81	18.82	18.82	+0.37	1	9732
11:45:01	18.82	18.83	18.82	+0.37	12	9731
11:44:39	18.82	18.83	18.83	+0.38	1	9719
11:43:30	18.81	18.82	18.82	+0.37	10	9718
11:43:26	18.82	18.83	18.82	+0.37	3	9708
11:42:47	18.82	18.84	18.82	+0.37	10	9705
11:42:15	18.82	18.83	18.83	+0.38	5	9695
11:42:07	18.82	18.83	18.83	+0.38	2	9690
11:41:57	18.83	18.84	18.83	+0.38	30	9688
11:41:39	18.84	18.85	18.84	+0.39	5	9658
11:41:33	18.84	18.85	18.84	+0.39	7	9653
11:41:31	18.83	18.84	18.84	+0.39	10	9646
11:41:14	18.84	18.85	18.84	+0.39	4	9636
11:40:46	18.84	18.86	18.86	+0.41	150	9632
11:40:44	18.86	18.87	18.86	+0.41	1	9482
11:39:57	18.85	18.87	18.85	+0.40	4	9481
11:39:26	18.86	18.87	18.86	+0.41	1	9477
11:39:25	18.85	18.87	18.85	+0.40	10	9476
11:39:24	18.86	18.87	18.86	+0.41	20	9466
11:38:47	18.86	18.88	18.86	+0.41	4	9446
11:38:39	18.87	18.88	18.87	+0.42	50	9442
11:38:22	18.86	18.88	18.86	+0.41	1	9392
11:38:01	18.86	18.87	18.87	+0.42	2	9391
11:37:55	18.86	18.87	18.86	+0.41	1	9389
11:37:42	18.86	18.87	18.87	+0.42	2	9388
11:37:17	18.86	18.87	18.86	+0.41	3	9386
11:36:49	18.87	18.88	18.87	+0.42	5	9383
11:36:45	18.88	18.89	18.88	+0.43	1	9378
11:36:21	18.88	18.90	18.88	+0.43	1	9377
11:36:17	18.87	18.88	18.88	+0.43	1	9376
11:35:38	18.88	18.89	18.88	+0.43	1	9375
11:35:15	18.88	18.90	18.88	+0.43	2	9374
11:34:44	18.87	18.88	18.88	+0.43	18	9372
11:34:41	18.88	18.89	18.88	+0.43	1	9354
11:33:56	18.87	18.88	18.88	+0.43	10	9353
11:33:56	18.87	18.88	18.88	+0.43	1	9343
11:33:55	18.87	18.88	18.88	+0.43	2	9342
11:33:43	18.87	18.88	18.88	+0.43	3	9340
11:33:34	18.88	18.89	18.88	+0.43	2	9337
11:33:26	18.89	18.90	18.89	+0.44	6	9335
11:33:17	18.90	18.91	18.90	+0.45	9	9329
11:33:05	18.91	18.92	18.91	+0.46	19	9320
11:32:28	18.92	18.93	18.92	+0.47	1	9301
11:32:20	18.91	18.92	18.91	+0.46	2	9300
11:32:02	18.92	18.93	18.92	+0.47	8	9298
11:31:39	18.92	18.93	18.93	+0.48	2	9290
11:31:36	18.92	18.93	18.93	+0.48	3	9288
11:31:29	18.93	18.95	18.93	+0.48	30	9285
11:31:29	18.93	18.95	18.93	+0.48	4	9255
11:31:03	18.94	18.95	18.94	+0.49	1	9251
11:30:55	18.93	18.94	18.94	+0.49	1	9250
11:30:35	18.94	18.95	18.94	+0.49	1	9249
11:30:30	18.94	18.95	18.94	+0.49	71	9248
11:30:21	18.94	18.95	18.95	+0.50	2	9177
11:29:53	18.93	18.95	18.95	+0.50	1	9175
11:29:51	18.93	18.95	18.95	+0.50	2	9174
11:29:50	18.93	18.94	18.94	+0.49	1	9172
11:29:21	18.93	18.94	18.94	+0.49	2	9171
11:29:03	18.93	18.95	18.95	+0.50	1	9169
11:29:02	18.94	18.95	18.94	+0.49	30	9168
11:28:50	18.93	18.95	18.95	+0.50	2	9138
11:28:45	18.94	18.95	18.94	+0.49	22	9136
11:28:42	18.94	18.95	18.95	+0.50	12	9114
11:28:24	18.95	18.96	18.95	+0.50	2	9102
11:28:20	18.94	18.96	18.96	+0.51	2	9100
11:28:19	18.95	18.96	18.95	+0.50	2	9098
11:28:17	18.95	18.96	18.95	+0.50	3	9096
11:28:09	18.94	18.95	18.95	+0.50	15	9093
11:27:50	18.93	18.94	18.94	+0.49	2	9078
11:27:27	18.92	18.93	18.92	+0.47	1	9076
11:27:19	18.92	18.93	18.93	+0.48	2	9075
11:27:12	18.92	18.94	18.94	+0.49	1	9073
11:27:05	18.92	18.94	18.94	+0.49	2	9072
11:26:49	18.92	18.94	18.94	+0.49	2	9070
11:26:39	18.91	18.92	18.92	+0.47	2	9068
11:26:28	18.91	18.92	18.92	+0.47	1	9066
11:25:46	18.91	18.92	18.90	+0.45	9	9065
11:25:46	18.91	18.92	18.91	+0.46	1	9056
11:25:42	18.89	18.91	18.91	+0.46	400	9055
11:25:26	18.89	18.91	18.91	+0.46	50	8655
11:25:18	18.89	18.90	18.90	+0.45	100	8605
11:25:18	18.91	18.92	18.91	+0.46	11	8505
11:24:54	18.89	18.91	18.91	+0.46	2	8494
11:24:49	18.89	18.91	18.91	+0.46	2	8492
11:24:44	18.91	18.92	18.91	+0.46	1	8490
11:24:33	18.89	18.91	18.89	+0.44	2	8489
11:24:23	18.87	18.88	18.88	+0.43	1	8487
11:24:23	18.87	18.88	18.88	+0.43	9	8486
11:24:11	18.87	18.88	18.88	+0.43	2	8477
11:24:11	18.87	18.88	18.87	+0.42	3	8475
11:24:09	18.88	18.90	18.88	+0.43	2	8472
11:23:33	18.88	18.89	18.88	+0.43	7	8470
11:23:17	18.89	18.90	18.89	+0.44	300	8463
11:23:15	18.89	18.90	18.89	+0.44	15	8163
11:23:05	18.89	18.91	18.89	+0.44	13	8148
11:22:52	18.89	18.91	18.91	+0.46	1	8135
11:22:05	18.91	18.92	18.91	+0.46	1	8134
11:20:49	18.87	18.89	18.89	+0.44	5	8133
11:20:40	18.87	18.89	18.89	+0.44	2	8128
11:20:37	18.89	18.90	18.89	+0.44	4	8126
11:20:31	18.89	18.90	18.89	+0.44	1	8122
11:20:28	18.90	18.91	18.90	+0.45	1	8121
11:20:19	18.88	18.90	18.90	+0.45	100	8120
11:20:18	18.88	18.91	18.88	+0.43	4	8020
11:20:16	18.88	18.89	18.89	+0.44	4	8016
11:20:13	18.88	18.89	18.88	+0.43	1	8012
11:20:12	18.88	18.89	18.89	+0.44	1	8011
11:20:05	18.87	18.88	18.88	+0.43	7	8010
11:19:59	18.86	18.87	18.87	+0.42	1	8003
11:19:36	18.85	18.87	18.85	+0.40	1	8002
11:19:30	18.85	18.86	18.86	+0.41	50	8001
11:19:12	18.85	18.87	18.87	+0.42	10	7951
11:19:10	18.86	18.87	18.86	+0.41	1	7941
11:18:28	18.88	18.89	18.88	+0.43	6	7940
11:18:21	18.90	18.91	18.90	+0.45	108	7934
11:18:20	18.90	18.91	18.91	+0.46	2	7826
11:18:02	18.91	18.92	18.91	+0.46	2	7824
11:17:55	18.92	18.93	18.92	+0.47	29	7822
11:17:48	18.93	18.94	18.93	+0.48	13	7793
11:17:45	18.93	18.94	18.94	+0.49	10	7780
11:17:30	18.93	18.95	18.95	+0.50	2	7770
11:17:30	18.94	18.95	18.94	+0.49	2	7768
11:17:29	18.95	18.96	18.95	+0.50	9	7766
11:17:25	18.95	18.96	18.95	+0.50	1	7757
11:17:20	18.95	18.96	18.95	+0.50	1	7756
11:17:17	18.95	18.96	18.95	+0.50	2	7755
11:17:00	18.95	18.96	18.95	+0.50	3	7753
11:16:30	18.95	18.96	18.96	+0.51	2	7750
11:16:14	18.95	18.96	18.96	+0.51	5	7748
11:15:37	18.96	18.97	18.96	+0.51	1	7743
11:15:33	18.95	18.96	18.96	+0.51	2	7742
11:15:23	18.95	18.96	18.96	+0.51	30	7740
11:15:16	18.96	18.97	18.96	+0.51	1	7710
11:15:14	18.96	18.98	18.96	+0.51	2	7709
11:14:47	18.96	18.97	18.96	+0.51	9	7707
11:14:37	18.97	18.98	18.97	+0.52	3	7698
11:14:31	18.97	18.98	18.98	+0.53	1	7695
11:14:28	18.97	18.98	18.97	+0.52	1	7694
11:14:20	18.97	18.98	18.98	+0.53	10	7693
11:14:17	18.97	18.99	18.97	+0.52	2	7683
11:14:08	18.97	18.98	18.97	+0.52	2	7681
11:13:59	18.98	18.99	18.98	+0.53	11	7679
11:13:58	18.98	18.99	18.99	+0.54	1	7668
11:13:53	18.98	18.99	18.99	+0.54	1	7667
11:13:48	18.98	18.99	18.99	+0.54	2	7666
11:13:39	18.98	18.99	18.99	+0.54	1	7664
11:13:33	18.99	19.00	18.99	+0.54	11	7663
11:13:32	18.99	19.00	19.00	+0.55	1	7652
11:13:27	19.00	19.01	19.00	+0.55	7	7651
11:12:47	18.99	19.00	19.00	+0.55	1	7644
11:12:40	19.00	19.01	19.00	+0.55	4	7643
11:12:40	19.00	19.01	19.00	+0.55	5	7639
11:12:38	19.00	19.01	19.01	+0.56	1	7634
11:12:22	18.99	19.00	19.00	+0.55	3	7633
11:12:20	18.99	19.00	19.00	+0.55	5	7630
11:11:45	18.97	18.98	18.98	+0.53	9	7625
11:11:41	18.97	18.98	18.98	+0.53	1	7616
11:11:30	18.96	18.97	18.97	+0.52	16	7615
11:11:27	18.96	18.97	18.97	+0.52	1	7599
11:11:26	18.96	18.97	18.97	+0.52	1	7598
11:10:59	18.95	18.97	18.97	+0.52	2	7597
11:10:55	18.96	18.97	18.96	+0.51	2	7595
11:10:41	18.96	18.98	18.96	+0.51	1	7593
11:10:20	18.97	19.00	18.97	+0.52	20	7592
11:10:19	18.97	18.99	18.99	+0.54	1	7572
11:10:17	18.97	18.99	18.99	+0.54	1	7571
11:09:35	18.98	19.00	18.97	+0.52	48	7570
11:09:35	18.98	19.00	18.98	+0.53	3	7522
11:09:27	19.00	19.01	19.00	+0.55	9	7519
11:09:06	18.98	19.00	19.00	+0.55	3	7510
11:09:03	19.00	19.01	19.00	+0.55	24	7507
11:09:01	19.00	19.01	19.01	+0.56	2	7483
11:08:59	19.00	19.01	19.00	+0.55	1	7481
11:08:57	19.00	19.01	19.01	+0.56	20	7480
11:08:53	19.00	19.01	19.01	+0.56	5	7460
11:08:33	19.00	19.01	19.01	+0.56	10	7455
11:08:18	19.02	19.03	19.01	+0.56	2	7445
11:08:18	19.02	19.03	19.02	+0.57	15	7443
11:08:17	19.03	19.04	19.03	+0.58	10	7428
11:08:16	19.03	19.04	19.04	+0.59	2	7418
11:08:04	19.02	19.03	19.03	+0.58	1	7416
11:07:27	19.02	19.03	19.04	+0.59	1	7415
11:07:27	19.02	19.03	19.03	+0.58	1	7414
11:06:59	19.02	19.03	19.03	+0.58	1	7413
11:06:57	19.02	19.03	19.03	+0.58	2	7412
11:06:54	19.02	19.04	19.02	+0.57	300	7410
11:06:37	19.02	19.03	19.03	+0.58	1	7110
11:06:31	19.02	19.03	19.03	+0.58	1	7109
11:06:05	19.02	19.03	19.03	+0.58	30	7108
11:05:55	19.02	19.03	19.02	+0.57	2	7078
11:05:41	19.02	19.03	19.02	+0.57	30	7076
11:05:31	19.02	19.03	19.02	+0.57	6	7046
11:05:09	19.02	19.03	19.02	+0.57	1	7040
11:05:07	19.02	19.03	19.02	+0.57	2	7039
11:05:02	19.02	19.03	19.03	+0.58	2	7037
11:04:44	19.02	19.05	19.02	+0.57	10	7035
11:04:33	19.02	19.03	19.03	+0.58	5	7025
11:04:30	19.02	19.03	19.03	+0.58	3	7020
11:04:22	19.03	19.04	19.03	+0.58	12	7017
11:04:20	19.03	19.04	19.03	+0.58	1	7005
11:04:15	19.03	19.04	19.04	+0.59	1	7004
11:04:10	19.04	19.05	19.04	+0.59	12	7003
11:04:00	19.04	19.05	19.04	+0.59	1	6991
11:03:58	19.04	19.05	19.05	+0.60	1	6990
11:03:56	19.04	19.05	19.05	+0.60	14	6989
11:03:50	19.04	19.05	19.05	+0.60	3	6975
11:03:50	19.04	19.05	19.05	+0.60	4	6972
11:03:47	19.04	19.05	19.05	+0.60	7	6968
11:03:35	19.03	19.05	19.05	+0.60	2	6961
11:03:30	19.03	19.04	19.04	+0.59	1	6959
11:03:26	19.03	19.05	19.03	+0.58	1	6958
11:03:20	19.04	19.05	19.04	+0.59	1	6957
11:03:20	19.04	19.05	19.05	+0.60	3	6956
11:03:05	19.03	19.04	19.04	+0.59	1	6953
11:03:01	19.04	19.05	19.04	+0.59	2	6952
11:03:01	19.04	19.05	19.05	+0.60	1	6950
11:02:53	19.04	19.05	19.05	+0.60	5	6949
11:02:37	19.05	19.06	19.05	+0.60	15	6944
11:02:34	19.06	19.07	19.06	+0.61	10	6929
11:02:32	19.06	19.08	19.08	+0.63	2	6919
11:02:32	19.07	19.08	19.07	+0.62	14	6917
11:01:57	19.07	19.08	19.08	+0.63	6	6903
11:01:38	19.07	19.08	19.07	+0.62	1	6897
11:01:33	19.07	19.08	19.07	+0.62	17	6896
11:01:26	19.07	19.08	19.07	+0.62	3	6879
11:01:05	19.07	19.08	19.08	+0.63	6	6876
11:00:54	19.04	19.05	19.05	+0.60	11	6870
11:00:33	19.04	19.05	19.05	+0.60	1	6859
11:00:19	19.06	19.07	19.07	+0.62	2	6858
11:00:10	19.04	19.05	19.05	+0.60	10	6856
10:59:59	19.04	19.05	19.04	+0.59	1	6846
10:59:53	19.04	19.05	19.04	+0.59	5	6845
10:59:51	19.04	19.05	19.05	+0.60	2	6840
10:59:49	19.04	19.05	19.04	+0.59	2	6838
10:59:35	19.01	19.04	19.04	+0.59	1	6836
10:59:33	19.02	19.03	19.02	+0.57	10	6835
10:59:17	19.02	19.05	19.05	+0.60	3	6825
10:59:14	19.05	19.06	19.05	+0.60	1	6822
10:59:10	19.06	19.07	19.06	+0.61	7	6821
10:58:50	19.07	19.09	19.09	+0.64	1	6814
10:58:47	19.09	19.10	19.09	+0.64	1	6813
10:58:44	19.10	19.11	19.10	+0.65	31	6812
10:58:42	19.11	19.12	19.11	+0.66	119	6781
10:58:41	19.12	19.13	19.12	+0.67	17	6662
10:58:14	19.12	19.14	19.12	+0.67	1	6645
10:58:04	19.11	19.12	19.12	+0.67	4	6644
10:58:02	19.12	19.13	19.12	+0.67	1	6640
10:57:52	19.12	19.13	19.12	+0.67	14	6639
10:57:39	19.13	19.14	19.13	+0.68	13	6625
10:57:23	19.13	19.14	19.14	+0.69	10	6612
10:57:19	19.13	19.14	19.14	+0.69	2	6602
10:57:16	19.14	19.15	19.14	+0.69	11	6600
10:57:14	19.15	19.16	19.15	+0.70	37	6589
10:57:14	19.15	19.16	19.16	+0.71	2	6552
10:57:11	19.16	19.17	19.16	+0.71	1	6550
10:57:03	19.16	19.17	19.17	+0.72	2	6549
10:56:58	19.17	19.18	19.17	+0.72	9	6547
10:56:42	19.15	19.17	19.17	+0.72	8	6538
10:56:41	19.15	19.17	19.17	+0.72	1	6530
10:56:39	19.15	19.17	19.15	+0.70	2	6529
10:56:31	19.15	19.16	19.16	+0.71	1	6527
10:56:23	19.15	19.16	19.16	+0.71	3	6526
10:56:18	19.15	19.16	19.16	+0.71	5	6523
10:56:17	19.15	19.16	19.16	+0.71	1	6518
10:56:16	19.15	19.16	19.16	+0.71	1	6517
10:56:13	19.16	19.17	19.16	+0.71	65	6516
10:56:09	19.15	19.16	19.16	+0.71	1	6451
10:56:07	19.15	19.16	19.16	+0.71	1	6450
10:55:52	19.16	19.17	19.16	+0.71	2	6449
10:55:49	19.15	19.16	19.16	+0.71	2	6447
10:55:43	19.15	19.16	19.16	+0.71	11	6445
10:55:40	19.15	19.16	19.16	+0.71	100	6434
10:55:40	19.15	19.16	19.16	+0.71	15	6334
10:55:37	19.16	19.17	19.16	+0.71	3	6319
10:55:33	19.17	19.18	19.17	+0.72	5	6316
10:55:20	19.16	19.17	19.17	+0.72	15	6311
10:55:19	19.16	19.17	19.17	+0.72	2	6296
10:55:05	19.18	19.19	19.18	+0.73	68	6294
10:55:03	19.18	19.19	19.19	+0.74	10	6226
10:55:02	19.18	19.20	19.20	+0.75	2	6216
10:54:41	19.19	19.20	19.19	+0.74	166	6214
10:54:38	19.19	19.20	19.20	+0.75	1	6048
10:54:27	19.19	19.20	19.20	+0.75	5	6047
10:54:16	19.19	19.20	19.20	+0.75	3	6042
10:53:30	19.19	19.20	19.19	+0.74	418	6039
10:53:09	19.18	19.19	19.19	+0.74	2	5621
10:53:03	19.18	19.19	19.19	+0.74	2	5619
10:52:58	19.19	19.20	19.19	+0.74	67	5617
10:52:57	19.19	19.20	19.19	+0.74	1	5550
10:52:48	19.19	19.20	19.19	+0.74	3	5549
10:52:23	19.18	19.19	19.19	+0.74	2	5546
10:52:18	19.17	19.18	19.18	+0.73	2	5544
10:52:08	19.16	19.17	19.17	+0.72	17	5542
10:51:59	19.15	19.16	19.16	+0.71	17	5525
10:51:53	19.15	19.16	19.15	+0.70	3	5508
10:51:32	19.16	19.17	19.16	+0.71	2	5505
10:51:27	19.15	19.16	19.16	+0.71	1	5503
10:51:12	19.16	19.17	19.16	+0.71	4	5502
10:50:57	19.16	19.17	19.16	+0.71	282	5498
10:50:56	19.16	19.17	19.17	+0.72	1	5216
10:50:42	19.16	19.17	19.17	+0.72	1	5215
10:50:27	19.16	19.17	19.17	+0.72	1	5214
10:50:05	19.17	19.18	19.17	+0.72	9	5213
10:49:59	19.18	19.19	19.18	+0.73	6	5204
10:49:57	19.19	19.20	19.19	+0.74	1	5198
10:49:54	19.19	19.20	19.19	+0.74	2	5197
10:49:50	19.19	19.20	19.19	+0.74	8	5195
10:49:47	19.18	19.19	19.19	+0.74	2	5187
10:49:36	19.18	19.19	19.19	+0.74	10	5185
10:49:33	19.19	19.20	19.19	+0.74	12	5175
10:49:30	19.19	19.20	19.19	+0.74	1	5163
10:49:09	19.19	19.20	19.19	+0.74	1	5162
10:48:35	19.16	19.18	19.19	+0.74	8	5161
10:48:35	19.16	19.18	19.18	+0.73	2	5153
10:48:32	19.16	19.18	19.18	+0.73	3	5151
10:48:24	19.16	19.18	19.18	+0.73	1	5148
10:48:17	19.18	19.19	19.18	+0.73	1	5147
10:48:16	19.18	19.19	19.18	+0.73	11	5146
10:48:15	19.18	19.19	19.19	+0.74	2	5135
10:48:10	19.18	19.19	19.18	+0.73	1	5133
10:48:08	19.17	19.18	19.18	+0.73	13	5132
10:48:00	19.16	19.17	19.17	+0.72	2	5119
10:47:42	19.14	19.15	19.15	+0.70	2	5117
10:47:29	19.13	19.16	19.16	+0.71	25	5115
10:47:20	19.14	19.16	19.14	+0.69	1	5090
10:47:19	19.13	19.14	19.14	+0.69	3	5089
10:47:11	19.13	19.14	19.13	+0.68	1	5086
10:47:05	19.13	19.14	19.13	+0.68	6	5085
10:47:03	19.13	19.14	19.14	+0.69	10	5079
10:46:55	19.13	19.14	19.14	+0.69	1	5069
10:46:44	19.14	19.15	19.14	+0.69	9	5068
10:46:42	19.14	19.15	19.15	+0.70	1	5059
10:46:41	19.15	19.16	19.15	+0.70	22	5058
10:46:38	19.15	19.16	19.16	+0.71	2	5036
10:45:47	19.16	19.17	19.16	+0.71	18	5034
10:45:46	19.16	19.17	19.17	+0.72	3	5016
10:45:46	19.16	19.17	19.17	+0.72	2	5013
10:45:32	19.15	19.16	19.17	+0.72	1	5011
10:45:32	19.15	19.16	19.16	+0.71	1	5010
10:45:24	19.15	19.16	19.16	+0.71	2	5009
10:45:12	19.14	19.16	19.16	+0.71	2	5007
10:44:57	19.14	19.16	19.16	+0.71	2	5005
10:44:47	19.15	19.16	19.15	+0.70	4	5003
10:44:36	19.15	19.16	19.15	+0.70	5	4999
10:44:16	19.14	19.15	19.15	+0.70	3	4994
10:44:01	19.14	19.15	19.14	+0.69	1	4991
10:43:53	19.14	19.15	19.14	+0.69	19	4990
10:43:52	19.14	19.15	19.15	+0.70	1	4971
10:43:34	19.15	19.17	19.15	+0.70	3	4970
10:43:18	19.14	19.16	19.16	+0.71	10	4967
10:43:10	19.14	19.16	19.16	+0.71	10	4957
10:43:06	19.15	19.16	19.15	+0.70	2	4947
10:43:02	19.16	19.17	19.16	+0.71	7	4945
10:42:48	19.15	19.16	19.16	+0.71	2	4938
10:42:40	19.14	19.15	19.15	+0.70	1	4936
10:42:24	19.14	19.15	19.14	+0.69	4	4935
10:41:44	19.12	19.13	19.13	+0.68	1	4931
10:41:28	19.12	19.13	19.13	+0.68	10	4930
10:41:27	19.13	19.14	19.13	+0.68	3	4920
10:41:08	19.12	19.13	19.13	+0.68	2	4917
10:40:43	19.12	19.13	19.12	+0.67	6	4915
10:40:24	19.13	19.14	19.13	+0.68	30	4909
10:40:24	19.13	19.14	19.14	+0.69	1	4879
10:40:24	19.13	19.14	19.14	+0.69	20	4878
10:40:19	19.14	19.15	19.14	+0.69	12	4858
10:40:19	19.15	19.16	19.15	+0.70	11	4846
10:40:17	19.15	19.16	19.16	+0.71	1	4835
10:40:10	19.14	19.15	19.15	+0.70	5	4834
10:40:04	19.14	19.15	19.15	+0.70	10	4829
10:39:49	19.14	19.15	19.15	+0.70	3	4819
10:39:48	19.14	19.15	19.15	+0.70	1	4816
10:39:11	19.14	19.15	19.15	+0.70	2	4815
10:39:08	19.15	19.16	19.15	+0.70	3	4813
10:39:06	19.14	19.15	19.15	+0.70	2	4810
10:38:58	19.14	19.15	19.15	+0.70	3	4808
10:38:42	19.14	19.15	19.15	+0.70	2	4805
10:38:41	19.15	19.16	19.15	+0.70	4	4803
10:38:39	19.15	19.16	19.15	+0.70	1	4799
10:38:35	19.15	19.16	19.15	+0.70	1	4798
10:38:10	19.15	19.16	19.15	+0.70	3	4797
10:38:10	19.15	19.16	19.15	+0.70	3	4794
10:38:09	19.16	19.17	19.16	+0.71	1	4791
10:38:06	19.17	19.18	19.17	+0.72	9	4790
10:38:05	19.15	19.17	19.17	+0.72	1	4781
10:38:03	19.16	19.17	19.16	+0.71	12	4780
10:37:50	19.16	19.17	19.17	+0.72	1	4768
10:37:36	19.16	19.17	19.17	+0.72	3	4767
10:37:34	19.17	19.18	19.17	+0.72	1	4764
10:37:28	19.17	19.18	19.18	+0.73	20	4763
10:37:19	19.18	19.19	19.18	+0.73	5	4743
10:37:19	19.19	19.20	19.19	+0.74	107	4738
10:37:13	19.19	19.20	19.20	+0.75	1	4631
10:37:06	19.19	19.20	19.20	+0.75	1	4630
10:37:04	19.19	19.20	19.20	+0.75	40	4629
10:37:02	19.19	19.20	19.20	+0.75	1	4589
10:37:00	19.19	19.20	19.19	+0.74	2	4588
10:36:53	19.19	19.20	19.20	+0.75	3	4586
10:36:47	19.19	19.20	19.20	+0.75	3	4583
10:36:34	19.18	19.20	19.20	+0.75	2	4580
10:36:33	19.20	19.21	19.20	+0.75	275	4578
10:36:30	19.18	19.20	19.20	+0.75	38	4303
10:36:25	19.18	19.20	19.20	+0.75	1	4265
10:36:24	19.18	19.20	19.20	+0.75	1	4264
10:36:23	19.18	19.20	19.20	+0.75	5	4263
10:36:19	19.18	19.20	19.20	+0.75	1	4258
10:36:14	19.17	19.18	19.18	+0.73	12	4257
10:36:12	19.17	19.18	19.18	+0.73	1	4245
10:36:07	19.17	19.18	19.17	+0.72	10	4244
10:36:06	19.17	19.18	19.18	+0.73	2	4234
10:35:59	19.17	19.18	19.17	+0.72	10	4232
10:35:56	19.16	19.17	19.17	+0.72	5	4222
10:35:51	19.16	19.17	19.17	+0.72	5	4217
10:35:49	19.16	19.17	19.17	+0.72	5	4212
10:35:30	19.15	19.16	19.16	+0.71	13	4207
10:35:25	19.14	19.15	19.15	+0.70	9	4194
10:35:11	19.14	19.15	19.15	+0.70	5	4185
10:35:06	19.13	19.14	19.14	+0.69	1	4180
10:35:04	19.13	19.14	19.14	+0.69	1	4179
10:34:49	19.14	19.15	19.15	+0.70	3	4178
10:34:43	19.12	19.14	19.14	+0.69	2	4175
10:34:19	19.11	19.13	19.10	+0.65	8	4173
10:34:19	19.11	19.13	19.11	+0.66	2	4165
10:34:10	19.11	19.13	19.13	+0.68	1	4163
10:34:08	19.12	19.13	19.12	+0.67	6	4162
10:34:04	19.13	19.14	19.13	+0.68	6	4156
10:34:03	19.13	19.14	19.14	+0.69	40	4150
10:34:00	19.14	19.15	19.14	+0.69	1	4110
10:33:44	19.14	19.15	19.14	+0.69	1	4109
10:33:38	19.12	19.13	19.14	+0.69	1	4108
10:33:38	19.12	19.13	19.13	+0.68	2	4107
10:33:26	19.11	19.13	19.13	+0.68	1	4105
10:33:06	19.10	19.13	19.13	+0.68	1	4104
10:33:01	19.13	19.14	19.13	+0.68	1	4103
10:32:51	19.13	19.14	19.13	+0.68	19	4102
10:32:49	19.13	19.14	19.14	+0.69	1	4083
10:32:45	19.13	19.14	19.14	+0.69	2	4082
10:32:42	19.14	19.15	19.14	+0.69	29	4080
10:32:37	19.14	19.15	19.15	+0.70	1	4051
10:32:24	19.15	19.16	19.15	+0.70	2	4050
10:32:20	19.14	19.15	19.15	+0.70	1	4048
10:31:57	19.13	19.14	19.14	+0.69	1	4047
10:31:30	19.14	19.15	19.14	+0.69	3	4046
10:31:26	19.13	19.15	19.15	+0.70	23	4043
10:31:25	19.14	19.15	19.14	+0.69	175	4020
10:31:24	19.14	19.15	19.15	+0.70	1	3845
10:30:58	19.13	19.14	19.15	+0.70	3	3844
10:30:58	19.13	19.14	19.14	+0.69	2	3841
10:30:38	19.13	19.14	19.13	+0.68	3	3839
10:30:21	19.13	19.14	19.13	+0.68	10	3836
10:30:14	19.12	19.13	19.13	+0.68	4	3826
10:30:11	19.11	19.12	19.12	+0.67	9	3822
10:30:10	19.10	19.11	19.11	+0.66	1	3813
10:30:08	19.09	19.10	19.10	+0.65	3	3812
10:29:47	19.08	19.09	19.08	+0.63	4	3809
10:29:43	19.08	19.09	19.09	+0.64	1	3805
10:29:38	19.08	19.09	19.09	+0.64	1	3804
10:29:35	19.08	19.10	19.10	+0.65	5	3803
10:28:53	19.08	19.12	19.12	+0.67	1	3798
10:28:51	19.11	19.12	19.09	+0.64	192	3797
10:28:51	19.11	19.12	19.10	+0.65	5	3605
10:28:51	19.11	19.12	19.11	+0.66	3	3600
10:28:34	19.11	19.12	19.09	+0.64	2	3597
10:28:34	19.11	19.12	19.10	+0.65	1	3595
10:28:34	19.11	19.12	19.11	+0.66	2	3594
10:28:25	19.10	19.11	19.11	+0.66	10	3592
10:28:20	19.10	19.11	19.11	+0.66	1	3582
10:28:14	19.10	19.11	19.10	+0.65	2	3581
10:28:12	19.09	19.10	19.10	+0.65	1	3579
10:28:09	19.09	19.10	19.10	+0.65	1	3578
10:27:50	19.09	19.10	19.10	+0.65	1	3577
10:27:49	19.09	19.10	19.10	+0.65	3	3576
10:27:43	19.09	19.10	19.10	+0.65	1	3573
10:27:29	19.06	19.10	19.10	+0.65	1	3572
10:27:07	19.09	19.11	19.09	+0.64	6	3571
10:26:48	19.10	19.11	19.10	+0.65	1	3565
10:26:41	19.09	19.10	19.10	+0.65	4	3564
10:26:32	19.07	19.10	19.10	+0.65	3	3560
10:26:19	19.07	19.09	19.09	+0.64	1	3557
10:26:08	19.07	19.10	19.10	+0.65	3	3556
10:26:01	19.06	19.07	19.07	+0.62	1	3553
10:25:53	19.04	19.05	19.05	+0.60	15	3552
10:25:29	19.03	19.06	19.06	+0.61	2	3537
10:25:22	19.03	19.06	19.06	+0.61	30	3535
10:25:20	19.03	19.06	19.06	+0.61	2	3505
10:25:15	19.03	19.06	19.06	+0.61	5	3503
10:25:11	19.03	19.06	19.06	+0.61	3	3498
10:25:10	19.06	19.07	19.06	+0.61	4	3495
10:25:02	19.07	19.08	19.07	+0.62	16	3491
10:25:00	19.07	19.08	19.08	+0.63	3	3475
10:24:59	19.08	19.09	19.08	+0.63	11	3472
10:24:52	19.08	19.10	19.10	+0.65	16	3461
10:24:50	19.09	19.10	19.09	+0.64	9	3445
10:24:49	19.10	19.11	19.10	+0.65	2	3436
10:24:45	19.09	19.10	19.10	+0.65	3	3434
10:24:44	19.09	19.10	19.10	+0.65	1	3431
10:24:39	19.10	19.11	19.10	+0.65	2	3430
10:24:20	19.10	19.12	19.12	+0.67	15	3428
10:23:59	19.10	19.12	19.12	+0.67	1	3413
10:23:58	19.10	19.12	19.10	+0.65	10	3412
10:23:36	19.09	19.12	19.12	+0.67	2	3402
10:23:35	19.10	19.12	19.10	+0.65	10	3400
10:23:25	19.11	19.12	19.11	+0.66	26	3390
10:23:24	19.11	19.12	19.12	+0.67	1	3364
10:23:22	19.12	19.13	19.12	+0.67	3	3363
10:22:58	19.11	19.13	19.13	+0.68	20	3360
10:22:51	19.12	19.13	19.12	+0.67	2	3340
10:22:43	19.11	19.12	19.12	+0.67	10	3338
10:22:34	19.11	19.12	19.12	+0.67	4	3328
10:22:33	19.11	19.12	19.11	+0.66	1	3324
10:22:30	19.10	19.11	19.11	+0.66	3	3323
10:22:15	19.10	19.11	19.11	+0.66	1	3320
10:22:11	19.10	19.11	19.11	+0.66	5	3319
10:22:09	19.09	19.10	19.10	+0.65	1	3314
10:21:57	19.10	19.11	19.10	+0.65	18	3313
10:21:49	19.10	19.11	19.11	+0.66	7	3295
10:21:45	19.10	19.11	19.10	+0.65	2	3288
10:21:45	19.09	19.10	19.10	+0.65	1	3286
10:21:34	19.10	19.11	19.10	+0.65	24	3285
10:21:34	19.10	19.11	19.10	+0.65	2	3261
10:21:34	19.09	19.10	19.10	+0.65	4	3259
10:21:26	19.09	19.10	19.10	+0.65	1	3255
10:21:24	19.09	19.10	19.10	+0.65	1	3254
10:21:22	19.09	19.10	19.10	+0.65	2	3253
10:21:17	19.09	19.10	19.10	+0.65	10	3251
10:21:12	19.09	19.10	19.09	+0.64	1	3241
10:20:54	19.09	19.10	19.09	+0.64	1	3240
10:20:25	19.08	19.09	19.09	+0.64	1	3239
10:20:09	19.08	19.09	19.09	+0.64	2	3238
10:19:35	19.07	19.09	19.09	+0.64	4	3236
10:19:20	19.07	19.08	19.08	+0.63	1	3232
10:18:49	19.07	19.08	19.07	+0.62	1	3231
10:18:49	19.07	19.08	19.07	+0.62	1	3230
10:18:30	19.07	19.09	19.07	+0.62	10	3229
10:18:24	19.07	19.09	19.07	+0.62	1	3219
10:18:16	19.08	19.09	19.08	+0.63	1	3218
10:18:02	19.09	19.10	19.09	+0.64	1	3217
10:17:59	19.09	19.10	19.10	+0.65	5	3216
10:17:59	19.09	19.10	19.10	+0.65	2	3211
10:17:57	19.10	19.11	19.10	+0.65	2	3209
10:17:51	19.09	19.10	19.10	+0.65	38	3207
10:17:48	19.09	19.10	19.10	+0.65	1	3169
10:17:41	19.09	19.10	19.09	+0.64	3	3168
10:17:36	19.09	19.10	19.09	+0.64	1	3165
10:17:33	19.08	19.09	19.09	+0.64	2	3164
10:17:29	19.07	19.08	19.08	+0.63	16	3162
10:17:19	19.07	19.08	19.07	+0.62	5	3146
10:17:15	19.07	19.08	19.07	+0.62	1	3141
10:17:14	19.06	19.07	19.07	+0.62	4	3140
10:17:08	19.06	19.07	19.07	+0.62	1	3136
10:16:59	19.07	19.08	19.07	+0.62	1	3135
10:16:57	19.06	19.07	19.07	+0.62	4	3134
10:16:29	19.06	19.07	19.06	+0.61	4	3130
10:16:14	19.04	19.07	19.07	+0.62	8	3126
10:16:11	19.04	19.07	19.07	+0.62	100	3118
10:16:11	19.04	19.07	19.07	+0.62	1	3018
10:16:09	19.04	19.07	19.07	+0.62	3	3017
10:16:08	19.06	19.07	19.06	+0.61	7	3014
10:15:38	19.07	19.09	19.09	+0.64	1	3007
10:15:31	19.07	19.09	19.09	+0.64	5	3006
10:15:19	19.06	19.09	19.09	+0.64	3	3001
10:15:17	19.08	19.09	19.08	+0.63	27	2998
10:15:15	19.09	19.10	19.09	+0.64	3	2971
10:15:05	19.08	19.09	19.10	+0.65	5	2968
10:15:05	19.08	19.09	19.09	+0.64	5	2963
10:15:02	19.08	19.09	19.08	+0.63	10	2958
10:14:32	19.08	19.09	19.09	+0.64	1	2948
10:14:26	19.08	19.09	19.09	+0.64	1	2947
10:14:15	19.07	19.08	19.08	+0.63	12	2946
10:14:11	19.07	19.08	19.08	+0.63	2	2934
10:14:05	19.06	19.07	19.07	+0.62	13	2932
10:13:44	19.04	19.06	19.06	+0.61	33	2919
10:13:44	19.04	19.05	19.05	+0.60	6	2886
10:13:23	19.04	19.05	19.05	+0.60	1	2880
10:13:09	19.03	19.04	19.04	+0.59	4	2879
10:12:46	19.03	19.04	19.04	+0.59	1	2875
10:12:39	19.03	19.04	19.04	+0.59	1	2874
10:12:27	19.02	19.03	19.03	+0.58	1	2873
10:12:16	19.01	19.03	19.01	+0.56	2	2872
10:12:11	19.00	19.01	19.03	+0.58	1	2870
10:12:11	19.00	19.01	19.02	+0.57	4	2869
10:12:11	19.00	19.01	19.01	+0.56	25	2865
10:11:52	19.00	19.01	19.01	+0.56	1	2840
10:11:36	19.00	19.01	19.01	+0.56	1	2839
10:11:32	19.00	19.01	19.01	+0.56	4	2838
10:11:02	19.00	19.01	19.00	+0.55	1	2834
10:10:44	18.99	19.00	19.00	+0.55	21	2833
10:10:36	18.98	19.00	19.00	+0.55	5	2812
10:10:31	18.98	19.00	19.00	+0.55	1	2807
10:10:16	18.97	18.99	19.00	+0.55	26	2806
10:10:16	18.97	18.99	18.99	+0.54	4	2780
10:10:07	18.97	18.99	18.97	+0.52	1	2776
10:10:03	18.97	18.99	18.97	+0.52	3	2775
10:09:33	18.97	18.98	18.97	+0.52	8	2772
10:09:27	18.97	18.98	18.97	+0.52	1	2764
10:09:23	18.97	18.98	18.98	+0.53	3	2763
10:08:42	18.96	18.97	18.97	+0.52	2	2760
10:08:01	18.95	18.98	18.95	+0.50	15	2758
10:07:54	18.95	18.98	18.95	+0.50	1	2743
10:07:48	18.95	18.98	18.98	+0.53	2	2742
10:07:43	18.95	18.98	18.98	+0.53	1	2740
10:07:34	18.96	18.98	18.98	+0.53	2	2739
10:07:31	18.94	18.95	18.95	+0.50	3	2737
10:07:26	18.93	18.95	18.93	+0.48	2	2734
10:07:14	18.92	18.94	18.94	+0.49	2	2732
10:07:00	18.93	18.94	18.94	+0.49	2	2730
10:06:54	18.93	18.94	18.93	+0.48	25	2728
10:06:42	18.92	18.93	18.93	+0.48	2	2703
10:06:35	18.93	18.94	18.93	+0.48	1	2701
10:06:28	18.92	18.93	18.93	+0.48	1	2700
10:06:28	18.92	18.93	18.93	+0.48	2	2699
10:06:24	18.93	18.94	18.93	+0.48	2	2697
10:06:21	18.93	18.94	18.93	+0.48	1	2695
10:05:35	18.93	18.96	18.93	+0.48	10	2694
10:05:26	18.94	18.95	18.94	+0.49	1	2684
10:05:14	18.95	18.96	18.95	+0.50	12	2683
10:04:48	18.95	18.97	18.95	+0.50	1	2671
10:04:33	18.96	18.97	18.97	+0.52	2	2670
10:04:17	18.95	18.97	18.97	+0.52	1	2668
10:04:12	18.95	18.97	18.95	+0.50	7	2667
10:04:03	18.96	18.97	18.96	+0.51	7	2660
10:03:32	18.97	18.98	18.97	+0.52	6	2653
10:03:20	18.97	18.98	18.97	+0.52	12	2647
10:02:41	18.98	18.99	18.98	+0.53	1	2635
10:01:33	18.98	18.99	18.98	+0.53	10	2634
10:01:31	18.99	19.00	18.99	+0.54	34	2624
10:00:26	19.00	19.01	19.00	+0.55	9	2590
10:00:14	19.00	19.02	19.00	+0.55	1	2581
09:59:34	19.00	19.01	19.00	+0.55	23	2580
09:59:06	19.01	19.02	19.01	+0.56	1	2557
09:58:50	19.01	19.02	19.01	+0.56	1	2556
09:58:40	19.02	19.03	19.02	+0.57	8	2555
09:58:39	19.01	19.02	19.02	+0.57	2	2547
09:58:35	19.01	19.03	19.04	+0.59	2	2545
09:58:35	19.01	19.03	19.03	+0.58	1	2543
09:58:11	19.03	19.04	19.03	+0.58	52	2542
09:57:58	19.01	19.03	19.03	+0.58	3	2490
09:57:49	19.00	19.01	19.01	+0.56	1	2487
09:57:12	19.01	19.03	19.01	+0.56	1	2486
09:57:11	19.01	19.02	19.02	+0.57	4	2485
09:57:08	18.99	19.00	19.00	+0.55	25	2481
09:57:04	18.99	19.00	19.00	+0.55	2	2456
09:56:56	18.98	19.00	19.00	+0.55	2	2454
09:56:51	18.98	19.00	19.00	+0.55	1	2452
09:56:15	18.99	19.00	18.99	+0.54	3	2451
09:55:57	19.00	19.03	19.00	+0.55	2	2448
09:55:55	19.00	19.03	19.00	+0.55	3	2446
09:55:52	19.00	19.03	19.00	+0.55	1	2443
09:55:51	18.99	19.00	19.00	+0.55	11	2442
09:55:44	18.99	19.00	18.99	+0.54	1	2431
09:55:33	18.97	18.99	18.99	+0.54	2	2430
09:55:33	18.97	18.98	18.98	+0.53	1	2428
09:55:19	18.97	18.98	18.98	+0.53	2	2427
09:55:19	18.97	18.98	18.97	+0.52	3	2425
09:54:29	18.96	18.97	18.96	+0.51	9	2422
09:54:21	18.97	18.98	18.97	+0.52	4	2413
09:54:21	18.97	18.98	18.98	+0.53	1	2409
09:53:53	18.97	18.99	18.97	+0.52	13	2408
09:53:53	18.96	18.97	18.97	+0.52	10	2395
09:53:14	18.97	18.99	18.97	+0.52	5	2385
09:53:06	18.97	18.99	18.97	+0.52	10	2380
09:52:46	18.97	18.98	18.97	+0.52	1	2370
09:52:14	18.95	18.96	18.96	+0.51	17	2369
09:52:14	18.95	18.96	18.95	+0.50	10	2352
09:52:12	18.94	18.95	18.95	+0.50	12	2342
09:52:06	18.94	18.95	18.94	+0.49	1	2330
09:52:05	18.94	18.95	18.95	+0.50	1	2329
09:52:01	18.94	18.95	18.95	+0.50	1	2328
09:51:57	18.94	18.95	18.94	+0.49	1	2327
09:51:54	18.94	18.95	18.95	+0.50	1	2326
09:51:45	18.94	18.96	18.94	+0.49	2	2325
09:51:43	18.93	18.96	18.93	+0.48	1	2323
09:51:22	18.96	18.97	18.96	+0.51	5	2322
09:51:05	19.02	19.03	19.02	+0.57	1	2317
09:50:58	19.00	19.03	19.00	+0.55	2	2316
09:50:53	19.00	19.03	19.00	+0.55	1	2314
09:50:45	19.00	19.01	19.00	+0.55	1	2313
09:50:38	19.03	19.04	19.03	+0.58	2	2312
09:50:36	19.01	19.03	19.03	+0.58	1	2310
09:50:32	19.03	19.04	19.03	+0.58	1	2309
09:50:13	19.00	19.03	19.03	+0.58	38	2308
09:50:11	19.03	19.04	19.03	+0.58	1	2270
09:50:03	19.05	19.06	19.05	+0.60	2	2269
09:49:58	19.06	19.07	19.06	+0.61	6	2267
09:49:55	19.06	19.07	19.07	+0.62	5	2261
09:49:20	19.06	19.08	19.08	+0.63	1	2256
09:48:48	19.09	19.10	19.09	+0.64	1	2255
09:48:43	19.09	19.10	19.10	+0.65	1	2254
09:48:43	19.09	19.10	19.10	+0.65	1	2253
09:48:34	19.10	19.11	19.10	+0.65	1	2252
09:48:34	19.09	19.10	19.10	+0.65	15	2251
09:48:29	19.08	19.09	19.09	+0.64	6	2236
09:48:24	19.07	19.09	19.09	+0.64	1	2230
09:48:22	19.08	19.09	19.08	+0.63	499	2229
09:48:12	19.09	19.10	19.09	+0.64	1	1730
09:48:08	19.09	19.10	19.09	+0.64	5	1729
09:48:08	19.09	19.10	19.09	+0.64	2	1724
09:48:06	19.07	19.08	19.08	+0.63	27	1722
09:48:00	19.07	19.08	19.07	+0.62	1	1695
09:48:00	19.06	19.07	19.07	+0.62	1	1694
09:47:59	19.06	19.07	19.07	+0.62	2	1693
09:47:58	19.06	19.07	19.07	+0.62	2	1691
09:47:51	19.06	19.07	19.06	+0.61	1	1689
09:47:30	19.07	19.08	19.07	+0.62	1	1688
09:47:24	19.07	19.08	19.08	+0.63	1	1687
09:47:24	19.07	19.08	19.07	+0.62	1	1686
09:47:22	19.07	19.08	19.08	+0.63	2	1685
09:47:15	19.07	19.08	19.07	+0.62	2	1683
09:47:13	19.06	19.07	19.07	+0.62	11	1681
09:46:41	19.06	19.07	19.06	+0.61	1	1670
09:46:25	19.05	19.08	19.05	+0.60	1	1669
09:46:11	19.02	19.05	19.05	+0.60	25	1668
09:46:03	19.05	19.08	19.08	+0.63	3	1643
09:45:58	19.08	19.09	19.08	+0.63	1	1640
09:45:51	19.06	19.07	19.07	+0.62	2	1639
09:45:50	19.05	19.06	19.06	+0.61	1	1637
09:45:49	19.04	19.05	19.05	+0.60	11	1636
09:45:48	19.04	19.05	19.05	+0.60	1	1625
09:45:41	19.04	19.05	19.04	+0.59	5	1624
09:45:40	19.03	19.04	19.04	+0.59	2	1619
09:45:37	19.03	19.04	19.04	+0.59	1	1617
09:45:28	19.02	19.03	19.03	+0.58	2	1616
09:45:18	19.01	19.03	19.01	+0.56	1	1614
09:45:10	19.01	19.03	19.01	+0.56	1	1613
09:44:57	19.00	19.02	19.00	+0.55	2	1612
09:44:57	18.99	19.00	19.00	+0.55	33	1610
09:44:48	18.98	18.99	18.99	+0.54	4	1577
09:44:43	18.98	18.99	18.98	+0.53	5	1573
09:44:39	18.97	18.98	18.98	+0.53	9	1568
09:44:07	18.96	18.97	18.96	+0.51	35	1559
09:44:06	18.96	18.98	18.96	+0.51	5	1524
09:43:15	18.95	18.96	18.96	+0.51	3	1519
09:43:14	18.95	18.96	18.95	+0.50	20	1516
09:43:03	18.94	18.95	18.95	+0.50	18	1496
09:42:34	18.94	18.95	18.94	+0.49	15	1478
09:42:13	18.93	18.95	18.93	+0.48	1	1463
09:41:49	18.93	18.95	18.93	+0.48	6	1462
09:41:05	18.94	18.95	18.95	+0.50	44	1456
09:40:53	18.93	18.94	18.94	+0.49	1	1412
09:40:39	18.93	18.94	18.94	+0.49	1	1411
09:40:27	18.94	18.95	18.94	+0.49	1	1410
09:40:17	18.93	18.94	18.94	+0.49	5	1409
09:40:12	18.93	18.94	18.93	+0.48	1	1404
09:40:12	18.93	18.94	18.94	+0.49	2	1403
09:40:05	18.93	18.94	18.93	+0.48	4	1401
09:40:03	18.92	18.93	18.93	+0.48	1	1397
09:40:02	18.92	18.93	18.92	+0.47	80	1396
09:39:28	18.90	18.93	18.90	+0.45	1	1316
09:39:03	18.89	18.90	18.90	+0.45	68	1315
09:39:01	18.89	18.90	18.90	+0.45	1	1247
09:38:55	18.89	18.90	18.90	+0.45	20	1246
09:38:52	18.89	18.90	18.89	+0.44	1	1226
09:38:51	18.88	18.89	18.89	+0.44	2	1225
09:38:45	18.88	18.89	18.89	+0.44	3	1223
09:38:38	18.88	18.90	18.88	+0.43	1	1220
09:38:33	18.88	18.89	18.89	+0.44	6	1219
09:38:18	18.87	18.88	18.88	+0.43	2	1213
09:38:16	18.86	18.87	18.87	+0.42	1	1211
09:37:58	18.87	18.88	18.87	+0.42	1	1210
09:37:58	18.87	18.88	18.87	+0.42	5	1209
09:37:05	18.86	18.88	18.89	+0.44	5	1204
09:37:05	18.86	18.88	18.88	+0.43	5	1199
09:36:21	18.89	18.90	18.89	+0.44	2	1194
09:36:04	18.89	18.90	18.89	+0.44	10	1192
09:35:07	18.90	18.91	18.90	+0.45	2	1182
09:35:07	18.90	18.91	18.91	+0.46	3	1180
09:34:42	18.93	18.94	18.93	+0.48	3	1177
09:34:19	18.94	18.95	18.94	+0.49	6	1174
09:34:16	18.94	18.95	18.95	+0.50	1	1168
09:34:02	18.93	18.94	18.94	+0.49	5	1167
09:33:32	18.92	18.93	18.93	+0.48	4	1162
09:33:21	18.91	18.92	18.92	+0.47	11	1158
09:33:01	18.90	18.91	18.91	+0.46	26	1147
09:32:43	18.89	18.90	18.91	+0.46	19	1121
09:32:43	18.89	18.90	18.90	+0.45	1	1102
09:32:36	18.90	18.91	18.90	+0.45	1	1101
09:32:28	18.89	18.91	18.91	+0.46	30	1100
09:32:14	18.90	18.91	18.90	+0.45	2	1070
09:31:10	18.91	18.92	18.91	+0.46	99	1068
09:31:05	18.90	18.92	18.90	+0.45	1	969
09:31:05	18.89	18.90	18.90	+0.45	8	968
09:31:01	18.88	18.89	18.89	+0.44	3	960
09:30:55	18.87	18.88	18.88	+0.43	8	957
09:30:55	18.87	18.88	18.87	+0.42	50	949
09:30:50	18.87	18.88	18.88	+0.43	3	899
09:30:40	18.86	18.88	18.88	+0.43	1	896
09:30:08	18.86	18.87	18.87	+0.42	7	895
09:29:43	18.86	18.87	18.86	+0.41	2	888
09:29:36	18.86	18.87	18.86	+0.41	1	886
09:29:35	18.86	18.87	18.86	+0.41	1	885
09:28:48	18.86	18.87	18.86	+0.41	8	884
09:28:44	18.86	18.87	18.87	+0.42	1	876
09:28:44	18.86	18.87	18.87	+0.42	1	875
09:27:53	18.86	18.87	18.87	+0.42	1	874
09:26:39	18.87	18.88	18.87	+0.42	7	873
09:26:06	18.86	18.87	18.87	+0.42	5	866
09:26:01	18.85	18.86	18.86	+0.41	3	861
09:25:40	18.85	18.86	18.86	+0.41	1	858
09:25:27	18.84	18.85	18.85	+0.40	21	857
09:25:12	18.83	18.84	18.84	+0.39	2	836
09:24:49	18.81	18.82	18.82	+0.37	1	834
09:24:40	18.80	18.81	18.81	+0.36	13	833
09:23:50	18.78	18.79	18.79	+0.34	1	820
09:23:33	18.79	18.80	18.79	+0.34	1	819
09:23:27	18.80	18.81	18.80	+0.35	10	818
09:23:21	18.81	18.82	18.81	+0.36	5	808
09:23:15	18.81	18.83	18.83	+0.38	1	803
09:22:28	18.84	18.85	18.85	+0.40	2	802
09:22:15	18.83	18.84	18.84	+0.39	1	800
09:22:02	18.81	18.82	18.82	+0.37	6	799
09:21:39	18.81	18.82	18.82	+0.37	21	793
09:21:31	18.80	18.81	18.81	+0.36	5	772
09:20:53	18.80	18.81	18.81	+0.36	1	767
09:20:35	18.80	18.81	18.81	+0.36	1	766
09:20:05	18.80	18.82	18.82	+0.37	2	765
09:20:04	18.80	18.82	18.82	+0.37	2	763
09:19:53	18.80	18.82	18.82	+0.37	2	761
09:19:35	18.81	18.82	18.81	+0.36	1	759
09:19:31	18.80	18.81	18.81	+0.36	2	758
09:19:13	18.80	18.81	18.80	+0.35	2	756
09:18:29	18.82	18.84	18.82	+0.37	200	754
09:18:26	18.82	18.83	18.82	+0.37	1	554
09:18:23	18.82	18.83	18.82	+0.37	1	553
09:18:18	18.82	18.83	18.82	+0.37	1	552
09:18:08	18.81	18.82	18.82	+0.37	6	551
09:17:26	18.80	18.82	18.80	+0.35	1	545
09:17:19	18.79	18.80	18.80	+0.35	1	544
09:17:13	18.79	18.80	18.80	+0.35	16	543
09:16:44	18.78	18.79	18.79	+0.34	1	527
09:16:43	18.78	18.79	18.78	+0.33	20	526
09:16:42	18.77	18.78	18.78	+0.33	1	506
09:16:39	18.77	18.78	18.78	+0.33	2	505
09:16:25	18.78	18.79	18.78	+0.33	2	503
09:16:08	18.78	18.79	18.79	+0.34	3	501
09:15:55	18.78	18.79	18.79	+0.34	50	498
09:15:41	18.77	18.78	18.78	+0.33	3	448
09:15:15	18.77	18.78	18.78	+0.33	1	445
09:15:09	18.77	18.78	18.78	+0.33	6	444
09:15:01	18.76	18.77	18.77	+0.32	4	438
09:15:00	18.76	18.77	18.76	+0.31	2	434
09:14:53	18.75	18.77	18.75	+0.30	1	432
09:14:30	18.74	18.75	18.74	+0.29	2	431
09:14:19	18.73	18.75	18.75	+0.30	10	429
09:14:17	18.74	18.75	18.74	+0.29	2	419
09:13:48	18.78	18.79	18.78	+0.33	1	417
09:13:47	18.78	18.79	18.79	+0.34	10	416
09:13:39	18.78	18.79	18.78	+0.33	6	406
09:13:26	18.77	18.78	18.78	+0.33	21	400
09:13:26	18.77	18.78	18.77	+0.32	1	379
09:13:25	18.77	18.78	18.77	+0.32	3	378
09:13:21	18.76	18.77	18.77	+0.32	1	375
09:13:17	18.75	18.76	18.76	+0.31	2	374
09:13:16	18.74	18.75	18.75	+0.30	2	372
09:13:09	18.75	18.76	18.76	+0.31	5	370
09:13:06	18.75	18.76	18.75	+0.30	1	365
09:13:01	18.75	18.76	18.75	+0.30	1	364
09:12:51	18.75	18.76	18.75	+0.30	1	363
09:12:38	18.76	18.77	18.76	+0.31	8	362
09:12:38	18.75	18.76	18.76	+0.31	2	354
09:12:37	18.75	18.76	18.75	+0.30	1	352
09:12:35	18.75	18.76	18.75	+0.30	2	351
09:12:30	18.75	18.76	18.75	+0.30	2	349
09:12:25	18.75	18.76	18.75	+0.30	1	347
09:12:14	18.73	18.75	18.75	+0.30	13	346
09:12:14	18.74	18.75	18.74	+0.29	2	333
09:12:08	18.73	18.74	18.74	+0.29	1	331
09:11:46	18.73	18.75	18.73	+0.28	20	330
09:11:44	18.74	18.75	18.74	+0.29	3	310
09:11:27	18.74	18.75	18.74	+0.29	1	307
09:11:26	18.74	18.75	18.74	+0.29	1	306
09:11:18	18.73	18.75	18.73	+0.28	1	305
09:11:13	18.72	18.73	18.73	+0.28	3	304
09:11:07	18.72	18.73	18.72	+0.27	1	301
09:11:04	18.71	18.72	18.72	+0.27	7	300
09:11:01	18.70	18.71	18.71	+0.26	2	293
09:10:42	18.69	18.70	18.70	+0.25	9	291
09:10:30	18.68	18.69	18.69	+0.24	2	282
09:10:24	18.68	18.70	18.68	+0.23	1	280
09:10:19	18.67	18.70	18.67	+0.22	2	279
09:09:57	18.67	18.68	18.68	+0.23	8	277
09:09:29	18.66	18.67	18.67	+0.22	6	269
09:09:20	18.66	18.67	18.67	+0.22	1	263
09:09:10	18.67	18.68	18.67	+0.22	4	262
09:08:38	18.66	18.67	18.67	+0.22	6	258
09:08:36	18.66	18.67	18.66	+0.21	10	252
09:08:23	18.65	18.66	18.66	+0.21	19	242
09:08:12	18.64	18.65	18.65	+0.20	12	223
09:07:40	18.63	18.64	18.64	+0.19	2	211
09:06:05	18.63	18.65	18.65	+0.20	5	209
09:05:18	18.65	18.68	18.65	+0.20	1	204
09:05:17	18.65	18.68	18.68	+0.23	1	203
09:05:07	18.64	18.65	18.65	+0.20	6	202
09:05:05	18.64	18.65	18.64	+0.19	1	196
09:05:00	18.63	18.65	18.63	+0.18	1	195
09:04:53	18.64	18.65	18.64	+0.19	2	194
09:04:49	18.63	18.64	18.64	+0.19	1	192
09:04:08	18.62	18.64	18.62	+0.17	40	191
09:04:01	18.62	18.64	18.62	+0.17	4	151
09:03:43	18.62	18.64	18.62	+0.17	2	147
09:03:40	18.62	18.64	18.62	+0.17	1	145
09:03:38	18.62	18.64	18.62	+0.17	1	144
09:03:30	18.62	18.64	18.62	+0.17	2	143
09:03:27	18.61	18.62	18.62	+0.17	1	141
09:03:23	18.61	18.62	18.61	+0.16	2	140
09:03:22	18.60	18.61	18.61	+0.16	9	138
09:03:20	18.59	18.60	18.60	+0.15	31	129
09:03:15	18.59	18.60	18.59	+0.14	1	98
09:03:11	18.59	18.60	18.59	+0.14	3	97
09:03:08	18.59	18.60	18.59	+0.14	2	94
09:02:36	18.59	18.61	18.59	+0.14	70	92
09:02:18	18.58	18.61	18.61	+0.16	1	22
09:02:14	--	--	18.58	+0.13	21	21

　

其他人也逛...

4月揪愛儲值-儲值5, 000元送50加碼金

Apple Watch Ultra 2 GPS + Cellular, 49mm 藍+黑色越野錶環 S/M

舒潔棉柔舒適抽取衛生紙 (100抽x12包x6串/箱)

PChome 購物儲值2, 000元

PChome 購物儲值5, 000元

PChome 購物儲值25, 000元

PChome 購物儲值50, 000元

MyCard 10000點虛擬點數卡

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

AirPods 3 with Lightning Charging Case

MyCard 1000點虛擬點數卡

鄭文燦：鼓勵保險資金投入綠能...

台積電ADR18日下跌6.76美元跌幅...

我的自選股

即時重大訊息

‧中華電信ADR18日上漲0.16美元漲...
‧【歐股盤後】收高☆
‧【台股盤中】台積電挫6.5% 崩跌...

加密貨幣

比特幣BTC	61322.91	46.22	0.08%
以太幣ETH	2948.48	-36.25	-1.21%
瑞波幣XRP	0.479739	-0.02	-3.05%
比特幣現金BCH	466.15	2.54	0.55%
萊特幣LTC	79.17	-1.00	-1.24%
卡達幣ADA	0.443378	0.00	-0.21%
波場幣TRX	0.107476	0.00	-2.06%
恆星幣XLM	0.108424	0.00	0.81%

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。