最新三大法人賣超台股376.18億元熱門中國商務部將28家美國軍工企業列入出口管制

更新報價

富邦臺灣加權正2 (00675L) ETF 上市

93.70 ▼-2.10 -2.19% 4.99億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.10	5,332	93.70	15	93.75	1	94.80	95.20	92.85	95.80

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	93.70	93.75	93.70	-2.10	7	5332
13:30:00	93.70	93.75	93.70	-2.10	161	5325
13:24:59	93.40	93.50	93.50	-2.30	1	5164
13:24:48	93.40	93.50	93.40	-2.40	1	5163
13:24:45	93.45	93.50	93.45	-2.35	2	5162
13:24:44	93.45	93.50	93.45	-2.35	1	5160
13:24:34	93.45	93.50	93.45	-2.35	1	5159
13:24:34	93.45	93.50	93.50	-2.30	1	5158
13:24:27	93.45	93.50	93.45	-2.35	1	5157
13:24:26	93.45	93.50	93.50	-2.30	10	5156
13:24:18	93.45	93.50	93.45	-2.35	9	5146
13:24:10	93.50	93.55	93.50	-2.30	2	5137
13:24:10	93.50	93.55	93.55	-2.25	10	5135
13:24:07	93.50	93.55	93.50	-2.30	1	5125
13:24:05	93.50	93.55	93.55	-2.25	1	5124
13:23:54	93.50	93.55	93.55	-2.25	1	5123
13:23:53	93.50	93.55	93.50	-2.30	3	5122
13:23:51	93.50	93.55	93.55	-2.25	1	5119
13:23:48	93.50	93.55	93.55	-2.25	1	5118
13:23:44	93.50	93.55	93.55	-2.25	3	5117
13:23:40	93.45	93.55	93.55	-2.25	1	5114
13:23:23	93.50	93.55	93.55	-2.25	1	5113
13:23:23	93.50	93.55	93.50	-2.30	1	5112
13:23:20	93.45	93.50	93.50	-2.30	1	5111
13:23:18	93.50	93.55	93.50	-2.30	4	5110
13:22:57	93.50	93.55	93.45	-2.35	8	5106
13:22:57	93.50	93.55	93.50	-2.30	4	5098
13:22:45	93.50	93.55	93.50	-2.30	20	5094
13:22:37	93.45	93.50	93.50	-2.30	8	5074
13:22:20	93.45	93.50	93.50	-2.30	1	5066
13:22:07	93.45	93.50	93.50	-2.30	1	5065
13:21:52	93.45	93.50	93.45	-2.35	1	5064
13:21:33	93.45	93.50	93.45	-2.35	1	5063
13:21:24	93.45	93.50	93.45	-2.35	1	5062
13:21:15	93.45	93.50	93.45	-2.35	2	5061
13:21:14	93.45	93.50	93.50	-2.30	2	5059
13:21:11	93.40	93.45	93.45	-2.35	1	5057
13:21:10	93.40	93.45	93.45	-2.35	1	5056
13:20:58	93.45	93.50	93.45	-2.35	20	5055
13:20:49	93.45	93.50	93.45	-2.35	1	5035
13:20:49	93.40	93.50	93.40	-2.40	3	5034
13:20:48	93.40	93.45	93.45	-2.35	1	5031
13:20:47	93.40	93.45	93.45	-2.35	1	5030
13:20:43	93.40	93.45	93.45	-2.35	1	5029
13:20:41	93.40	93.45	93.45	-2.35	1	5028
13:20:32	93.40	93.45	93.45	-2.35	1	5027
13:20:32	93.40	93.45	93.45	-2.35	1	5026
13:20:31	93.40	93.45	93.45	-2.35	1	5025
13:20:29	93.40	93.45	93.45	-2.35	1	5024
13:20:24	93.40	93.45	93.45	-2.35	1	5023
13:20:20	93.40	93.45	93.45	-2.35	1	5022
13:20:20	93.40	93.45	93.45	-2.35	1	5021
13:19:47	93.40	93.45	93.40	-2.40	1	5020
13:19:37	93.35	93.40	93.40	-2.40	1	5019
13:19:12	93.35	93.40	93.40	-2.40	4	5018
13:19:12	93.30	93.35	93.35	-2.45	8	5014
13:19:11	93.20	93.30	93.30	-2.50	16	5006
13:19:11	93.20	93.25	93.25	-2.55	4	4990
13:19:11	93.20	93.25	93.25	-2.55	15	4986
13:19:05	93.20	93.25	93.25	-2.55	9	4971
13:18:55	93.20	93.25	93.20	-2.60	4	4962
13:18:47	93.15	93.20	93.20	-2.60	5	4958
13:18:47	93.15	93.20	93.20	-2.60	3	4953
13:18:45	93.15	93.20	93.20	-2.60	1	4950
13:18:45	93.15	93.20	93.20	-2.60	1	4949
13:18:44	93.15	93.20	93.20	-2.60	1	4948
13:18:43	93.15	93.20	93.20	-2.60	1	4947
13:18:42	93.15	93.20	93.20	-2.60	1	4946
13:18:21	93.15	93.20	93.20	-2.60	10	4945
13:18:10	93.15	93.20	93.15	-2.65	1	4935
13:17:20	93.15	93.20	93.20	-2.60	3	4934
13:17:19	93.15	93.20	93.15	-2.65	6	4931
13:17:13	93.15	93.20	93.15	-2.65	3	4925
13:15:54	93.15	93.20	93.15	-2.65	17	4922
13:15:47	93.15	93.20	93.20	-2.60	1	4905
13:15:24	93.15	93.20	93.20	-2.60	1	4904
13:14:21	93.15	93.20	93.15	-2.65	2	4903
13:13:54	93.15	93.20	93.15	-2.65	1	4901
13:13:40	93.10	93.15	93.15	-2.65	1	4900
13:13:36	93.15	93.20	93.15	-2.65	2	4899
13:12:58	93.10	93.15	93.10	-2.70	5	4897
13:12:43	93.15	93.20	93.15	-2.65	20	4892
13:12:34	93.15	93.20	93.15	-2.65	1	4872
13:12:27	93.15	93.20	93.20	-2.60	1	4871
13:12:27	93.15	93.20	93.15	-2.65	1	4870
13:12:13	93.15	93.20	93.15	-2.65	1	4869
13:12:06	93.15	93.20	93.15	-2.65	10	4868
13:11:54	93.15	93.20	93.15	-2.65	1	4858
13:11:51	93.15	93.20	93.20	-2.60	1	4857
13:11:50	93.15	93.20	93.20	-2.60	1	4856
13:11:44	93.15	93.20	93.20	-2.60	1	4855
13:11:39	93.15	93.20	93.20	-2.60	5	4854
13:11:38	93.15	93.20	93.20	-2.60	2	4849
13:11:37	93.15	93.20	93.20	-2.60	1	4847
13:11:29	93.15	93.20	93.20	-2.60	1	4846
13:10:32	93.15	93.20	93.20	-2.60	1	4845
13:10:31	93.20	93.25	93.20	-2.60	1	4844
13:10:14	93.10	93.15	93.20	-2.60	1	4843
13:10:14	93.10	93.15	93.15	-2.65	3	4842
13:09:55	93.10	93.15	93.10	-2.70	3	4839
13:09:31	93.10	93.15	93.15	-2.65	4	4836
13:09:30	93.10	93.15	93.10	-2.70	3	4832
13:09:26	93.10	93.15	93.10	-2.70	3	4829
13:09:14	93.10	93.15	93.15	-2.65	1	4826
13:09:05	93.10	93.15	93.15	-2.65	1	4825
13:08:34	93.10	93.15	93.15	-2.65	6	4824
13:08:21	93.10	93.15	93.10	-2.70	1	4818
13:07:39	93.10	93.15	93.15	-2.65	1	4817
13:07:29	93.10	93.15	93.15	-2.65	3	4816
13:07:24	93.10	93.15	93.10	-2.70	2	4813
13:07:18	93.15	93.20	93.15	-2.65	6	4811
13:06:47	93.15	93.25	93.15	-2.65	5	4805
13:06:37	93.15	93.20	93.20	-2.60	1	4800
13:06:37	93.15	93.20	93.20	-2.60	10	4799
13:06:34	93.15	93.20	93.20	-2.60	1	4789
13:06:26	93.15	93.20	93.20	-2.60	2	4788
13:06:23	93.15	93.20	93.20	-2.60	1	4786
13:06:18	93.15	93.20	93.20	-2.60	1	4785
13:05:16	93.10	93.15	93.15	-2.65	4	4784
13:05:10	93.05	93.10	93.10	-2.70	1	4780
13:04:23	93.05	93.10	93.05	-2.75	1	4779
13:04:03	93.00	93.10	93.00	-2.80	1	4778
13:03:43	93.00	93.05	93.05	-2.75	1	4777
13:03:10	93.00	93.10	93.10	-2.70	1	4776
13:02:47	93.00	93.05	93.05	-2.75	1	4775
13:02:42	93.00	93.05	93.05	-2.75	1	4774
13:02:42	93.00	93.05	93.00	-2.80	2	4773
13:02:42	93.00	93.05	93.05	-2.75	1	4771
13:02:36	93.00	93.05	93.05	-2.75	1	4770
13:02:02	92.95	93.00	93.00	-2.80	1	4769
13:02:01	92.95	93.00	92.95	-2.85	1	4768
13:01:59	92.95	93.00	93.00	-2.80	2	4767
13:01:39	92.95	93.00	93.00	-2.80	2	4765
13:01:16	93.00	93.05	93.00	-2.80	6	4763
13:00:46	92.95	93.00	93.00	-2.80	1	4757
13:00:44	92.95	93.00	93.00	-2.80	1	4756
13:00:44	93.00	93.05	93.00	-2.80	34	4755
13:00:28	93.00	93.05	93.05	-2.75	6	4721
13:00:27	93.05	93.10	93.05	-2.75	5	4715
13:00:24	93.05	93.10	93.05	-2.75	3	4710
13:00:21	93.05	93.10	93.10	-2.70	1	4707
13:00:08	93.05	93.10	93.10	-2.70	5	4706
12:59:43	93.05	93.10	93.05	-2.75	1	4701
12:59:28	93.00	93.05	93.05	-2.75	2	4700
12:59:19	93.00	93.05	93.05	-2.75	1	4698
12:59:07	93.00	93.05	93.05	-2.75	1	4697
12:57:37	93.00	93.05	93.00	-2.80	3	4696
12:57:06	92.90	93.00	93.00	-2.80	1	4693
12:56:59	92.90	93.00	93.00	-2.80	1	4692
12:56:54	92.90	93.00	93.00	-2.80	3	4691
12:56:50	92.90	93.00	93.00	-2.80	1	4688
12:56:48	92.90	93.00	93.00	-2.80	1	4687
12:56:33	92.95	93.00	93.00	-2.80	1	4686
12:55:48	92.90	92.95	92.90	-2.90	2	4685
12:55:42	92.85	92.90	92.90	-2.90	1	4683
12:55:40	92.85	92.90	92.90	-2.90	1	4682
12:55:32	92.85	92.90	92.90	-2.90	1	4681
12:55:28	92.90	92.95	92.90	-2.90	10	4680
12:55:12	92.90	92.95	92.90	-2.90	1	4670
12:55:09	92.90	92.95	92.90	-2.90	1	4669
12:54:56	92.85	92.90	92.90	-2.90	1	4668
12:54:43	92.90	92.95	92.90	-2.90	1	4667
12:54:34	92.90	92.95	92.90	-2.90	35	4666
12:54:31	92.90	92.95	92.95	-2.85	2	4631
12:53:59	92.85	92.90	92.90	-2.90	9	4629
12:53:55	92.85	92.90	92.90	-2.90	1	4620
12:53:55	92.85	92.90	92.90	-2.90	1	4619
12:53:46	92.85	92.90	92.90	-2.90	1	4618
12:53:22	92.85	92.90	92.90	-2.90	1	4617
12:53:16	92.90	92.95	92.90	-2.90	8	4616
12:53:14	92.90	92.95	92.90	-2.90	3	4608
12:52:57	92.90	92.95	92.90	-2.90	1	4605
12:52:43	92.85	92.90	92.90	-2.90	1	4604
12:52:36	92.85	92.90	92.90	-2.90	1	4603
12:52:32	92.90	92.95	92.90	-2.90	4	4602
12:52:16	92.85	92.95	92.85	-2.95	2	4598
12:52:08	92.85	92.90	92.90	-2.90	1	4596
12:52:08	92.85	92.90	92.90	-2.90	1	4595
12:52:00	92.90	92.95	92.90	-2.90	14	4594
12:51:52	92.90	92.95	92.90	-2.90	3	4580
12:51:45	92.90	92.95	92.90	-2.90	3	4577
12:51:25	92.85	92.90	92.90	-2.90	1	4574
12:51:21	92.85	92.90	92.90	-2.90	3	4573
12:51:17	92.85	92.95	92.95	-2.85	3	4570
12:51:16	92.85	92.90	92.90	-2.90	12	4567
12:51:15	92.90	92.95	92.90	-2.90	3	4555
12:51:02	92.85	92.90	92.90	-2.90	3	4552
12:50:58	92.85	92.95	92.95	-2.85	1	4549
12:50:54	92.90	92.95	92.90	-2.90	3	4548
12:50:52	92.90	92.95	92.90	-2.90	40	4545
12:50:46	92.90	92.95	92.95	-2.85	1	4505
12:50:30	92.90	92.95	92.95	-2.85	1	4504
12:50:15	92.90	92.95	92.95	-2.85	1	4503
12:50:11	92.90	92.95	92.95	-2.85	1	4502
12:50:10	92.90	92.95	92.95	-2.85	1	4501
12:49:57	92.90	92.95	92.95	-2.85	1	4500
12:49:40	92.90	92.95	92.95	-2.85	1	4499
12:49:27	92.90	92.95	92.95	-2.85	2	4498
12:49:27	92.95	93.00	92.95	-2.85	1	4496
12:49:18	92.95	93.00	92.95	-2.85	33	4495
12:49:08	92.95	93.00	93.00	-2.80	1	4462
12:49:04	92.95	93.00	93.00	-2.80	1	4461
12:49:01	92.95	93.00	93.00	-2.80	1	4460
12:48:49	92.95	93.00	93.00	-2.80	1	4459
12:48:45	92.95	93.00	93.00	-2.80	1	4458
12:48:26	92.95	93.00	93.00	-2.80	1	4457
12:48:12	92.95	93.00	93.00	-2.80	1	4456
12:47:25	92.95	93.00	92.95	-2.85	3	4455
12:47:15	92.95	93.00	92.95	-2.85	3	4452
12:47:12	92.95	93.00	93.00	-2.80	1	4449
12:47:01	92.95	93.00	92.95	-2.85	1	4448
12:46:51	92.95	93.00	92.95	-2.85	3	4447
12:46:47	92.95	93.00	93.00	-2.80	1	4444
12:46:28	92.95	93.00	93.00	-2.80	1	4443
12:46:09	92.95	93.00	93.00	-2.80	1	4442
12:46:02	92.95	93.00	93.00	-2.80	1	4441
12:45:54	92.95	93.00	93.00	-2.80	1	4440
12:45:50	92.95	93.00	93.00	-2.80	26	4439
12:45:18	92.95	93.00	93.00	-2.80	2	4413
12:44:59	92.95	93.00	93.00	-2.80	10	4411
12:44:43	92.95	93.00	93.00	-2.80	1	4401
12:44:34	92.95	93.00	93.00	-2.80	3	4400
12:44:26	92.95	93.00	93.00	-2.80	1	4397
12:44:21	92.95	93.00	93.00	-2.80	1	4396
12:44:17	92.95	93.00	93.00	-2.80	1	4395
12:44:11	92.95	93.00	93.00	-2.80	10	4394
12:44:06	92.95	93.00	93.00	-2.80	3	4384
12:43:59	92.95	93.00	93.00	-2.80	1	4381
12:43:54	92.95	93.00	93.00	-2.80	1	4380
12:43:28	92.95	93.05	93.05	-2.75	1	4379
12:43:28	93.00	93.05	93.00	-2.80	170	4378
12:43:08	93.05	93.10	93.05	-2.75	28	4208
12:42:08	93.05	93.10	93.05	-2.75	7	4180
12:42:07	93.05	93.10	93.10	-2.70	1	4173
12:42:03	93.05	93.10	93.10	-2.70	1	4172
12:41:59	93.05	93.10	93.10	-2.70	1	4171
12:41:57	93.05	93.10	93.10	-2.70	1	4170
12:41:44	93.05	93.10	93.10	-2.70	1	4169
12:41:23	93.10	93.15	93.10	-2.70	10	4168
12:41:05	93.10	93.15	93.10	-2.70	1	4158
12:40:12	93.10	93.15	93.10	-2.70	1	4157
12:39:42	93.05	93.10	93.10	-2.70	4	4156
12:39:31	93.05	93.10	93.10	-2.70	1	4152
12:39:27	93.05	93.10	93.10	-2.70	1	4151
12:39:25	93.05	93.10	93.10	-2.70	1	4150
12:39:24	93.05	93.10	93.10	-2.70	1	4149
12:39:18	93.05	93.10	93.10	-2.70	1	4148
12:39:02	93.05	93.10	93.10	-2.70	1	4147
12:38:57	93.05	93.10	93.10	-2.70	2	4146
12:38:55	93.05	93.10	93.10	-2.70	1	4144
12:38:37	93.05	93.10	93.10	-2.70	1	4143
12:38:29	93.10	93.15	93.10	-2.70	60	4142
12:38:29	93.10	93.15	93.15	-2.65	1	4082
12:38:22	93.10	93.15	93.15	-2.65	8	4081
12:38:08	93.10	93.15	93.15	-2.65	1	4073
12:37:56	93.15	93.20	93.15	-2.65	27	4072
12:37:52	93.15	93.20	93.15	-2.65	1	4045
12:37:24	93.15	93.20	93.20	-2.60	1	4044
12:37:02	93.15	93.20	93.20	-2.60	2	4043
12:36:58	93.15	93.20	93.20	-2.60	1	4041
12:36:54	93.15	93.20	93.20	-2.60	1	4040
12:36:53	93.15	93.20	93.20	-2.60	1	4039
12:36:44	93.15	93.20	93.20	-2.60	1	4038
12:36:29	93.15	93.20	93.20	-2.60	1	4037
12:35:52	93.20	93.25	93.20	-2.60	35	4036
12:35:50	93.20	93.25	93.20	-2.60	5	4001
12:35:20	93.20	93.25	93.25	-2.55	1	3996
12:35:00	93.20	93.25	93.25	-2.55	1	3995
12:33:42	93.20	93.25	93.25	-2.55	1	3994
12:33:25	93.20	93.25	93.25	-2.55	1	3993
12:33:13	93.20	93.30	93.30	-2.50	1	3992
12:33:01	93.20	93.25	93.25	-2.55	1	3991
12:32:59	93.20	93.25	93.25	-2.55	1	3990
12:32:58	93.20	93.25	93.25	-2.55	1	3989
12:32:26	93.20	93.25	93.25	-2.55	1	3988
12:32:21	93.20	93.25	93.25	-2.55	1	3987
12:32:11	93.20	93.25	93.25	-2.55	3	3986
12:32:04	93.20	93.25	93.25	-2.55	1	3983
12:32:04	93.20	93.25	93.25	-2.55	1	3982
12:31:10	93.20	93.25	93.25	-2.55	1	3981
12:30:56	93.20	93.25	93.25	-2.55	1	3980
12:30:53	93.20	93.25	93.25	-2.55	1	3979
12:30:47	93.20	93.25	93.25	-2.55	1	3978
12:30:37	93.20	93.25	93.20	-2.60	1	3977
12:29:03	93.20	93.25	93.25	-2.55	1	3976
12:28:41	93.25	93.30	93.25	-2.55	11	3975
12:28:36	93.25	93.30	93.30	-2.50	1	3964
12:27:50	93.25	93.30	93.30	-2.50	2	3963
12:27:33	93.25	93.30	93.25	-2.55	1	3961
12:26:24	93.30	93.35	93.30	-2.50	2	3960
12:24:59	93.25	93.35	93.25	-2.55	1	3958
12:23:54	93.20	93.25	93.20	-2.60	1	3957
12:22:11	93.15	93.20	93.15	-2.65	8	3956
12:22:07	93.15	93.20	93.20	-2.60	1	3948
12:21:58	93.15	93.20	93.20	-2.60	1	3947
12:21:56	93.20	93.25	93.20	-2.60	5	3946
12:18:53	93.10	93.15	93.15	-2.65	1	3941
12:18:27	93.10	93.15	93.15	-2.65	1	3940
12:18:22	93.10	93.15	93.15	-2.65	1	3939
12:18:11	93.10	93.15	93.15	-2.65	6	3938
12:18:03	93.10	93.15	93.15	-2.65	3	3932
12:18:02	93.10	93.15	93.15	-2.65	1	3929
12:17:52	93.10	93.15	93.15	-2.65	1	3928
12:17:47	93.10	93.15	93.15	-2.65	1	3927
12:17:47	93.10	93.15	93.15	-2.65	1	3926
12:17:42	93.10	93.15	93.15	-2.65	1	3925
12:17:27	93.10	93.15	93.15	-2.65	1	3924
12:17:22	93.10	93.15	93.15	-2.65	1	3923
12:17:09	93.10	93.15	93.15	-2.65	1	3922
12:16:47	93.10	93.15	93.15	-2.65	1	3921
12:16:30	93.10	93.15	93.15	-2.65	2	3920
12:16:19	93.10	93.15	93.15	-2.65	1	3918
12:15:59	93.10	93.15	93.15	-2.65	1	3917
12:15:46	93.10	93.15	93.15	-2.65	1	3916
12:15:34	93.15	93.20	93.15	-2.65	7	3915
12:15:15	93.15	93.20	93.20	-2.60	1	3908
12:15:04	93.15	93.20	93.20	-2.60	1	3907
12:14:56	93.15	93.25	93.25	-2.55	1	3906
12:14:39	93.10	93.20	93.20	-2.60	1	3905
12:13:58	93.05	93.10	93.10	-2.70	1	3904
12:13:54	93.05	93.10	93.10	-2.70	5	3903
12:13:44	93.10	93.15	93.10	-2.70	1	3898
12:13:36	93.05	93.15	93.15	-2.65	1	3897
12:13:24	93.05	93.15	93.15	-2.65	1	3896
12:13:20	93.05	93.15	93.15	-2.65	1	3895
12:13:20	93.10	93.25	93.10	-2.70	29	3894
12:13:20	93.15	93.25	93.15	-2.65	19	3865
12:13:20	93.20	93.25	93.20	-2.60	61	3846
12:13:14	93.20	93.25	93.25	-2.55	1	3785
12:13:13	93.20	93.25	93.25	-2.55	1	3784
12:13:12	93.20	93.25	93.20	-2.60	2	3783
12:13:08	93.25	93.30	93.25	-2.55	50	3781
12:13:07	93.25	93.30	93.30	-2.50	1	3731
12:13:01	93.25	93.30	93.30	-2.50	1	3730
12:12:58	93.25	93.30	93.30	-2.50	5	3729
12:12:31	93.30	93.35	93.30	-2.50	40	3724
12:11:34	93.30	93.35	93.35	-2.45	1	3684
12:11:13	93.30	93.35	93.35	-2.45	1	3683
12:11:12	93.30	93.35	93.35	-2.45	1	3682
12:11:08	93.35	93.40	93.35	-2.45	4	3681
12:10:15	93.30	93.35	93.35	-2.45	1	3677
12:10:09	93.30	93.35	93.35	-2.45	1	3676
12:10:07	93.30	93.35	93.35	-2.45	2	3675
12:10:07	93.30	93.35	93.35	-2.45	1	3673
12:09:52	93.35	93.40	93.35	-2.45	5	3672
12:09:24	93.35	93.40	93.40	-2.40	1	3667
12:09:16	93.35	93.40	93.40	-2.40	1	3666
12:09:15	93.40	93.45	93.40	-2.40	1	3665
12:09:06	93.35	93.40	93.40	-2.40	1	3664
12:08:43	93.35	93.40	93.40	-2.40	1	3663
12:08:24	93.35	93.40	93.35	-2.45	1	3662
12:08:14	93.30	93.40	93.40	-2.40	1	3661
12:08:02	93.30	93.40	93.40	-2.40	1	3660
12:07:53	93.30	93.40	93.40	-2.40	1	3659
12:07:48	93.30	93.40	93.40	-2.40	1	3658
12:06:50	93.30	93.40	93.40	-2.40	2	3657
12:05:55	93.35	93.40	93.35	-2.45	16	3655
12:05:43	93.40	93.45	93.40	-2.40	10	3639
12:05:17	93.40	93.45	93.45	-2.35	1	3629
12:04:47	93.45	93.50	93.45	-2.35	14	3628
12:04:08	93.50	93.55	93.50	-2.30	10	3614
12:03:51	93.50	93.55	93.55	-2.25	2	3604
12:03:48	93.50	93.55	93.55	-2.25	2	3602
12:03:43	93.50	93.55	93.55	-2.25	1	3600
12:03:26	93.50	93.55	93.55	-2.25	1	3599
12:03:25	93.50	93.55	93.55	-2.25	1	3598
12:01:03	93.50	93.55	93.50	-2.30	1	3597
12:01:01	93.50	93.55	93.55	-2.25	1	3596
12:00:59	93.50	93.55	93.55	-2.25	1	3595
11:59:38	93.40	93.45	93.45	-2.35	2	3594
11:59:18	93.35	93.45	93.45	-2.35	1	3592
11:59:12	93.40	93.45	93.45	-2.35	1	3591
11:57:43	93.35	93.40	93.40	-2.40	3	3590
11:57:08	93.35	93.40	93.40	-2.40	1	3587
11:57:01	93.35	93.40	93.40	-2.40	1	3586
11:56:56	93.35	93.40	93.40	-2.40	1	3585
11:56:50	93.35	93.40	93.40	-2.40	1	3584
11:56:49	93.35	93.40	93.40	-2.40	1	3583
11:56:49	93.35	93.40	93.40	-2.40	1	3582
11:56:43	93.35	93.40	93.40	-2.40	1	3581
11:56:12	93.35	93.40	93.40	-2.40	1	3580
11:55:31	93.40	93.45	93.40	-2.40	2	3579
11:54:36	93.35	93.40	93.40	-2.40	10	3577
11:53:29	93.40	93.45	93.40	-2.40	3	3567
11:53:03	93.35	93.40	93.40	-2.40	1	3564
11:50:57	93.30	93.35	93.35	-2.45	1	3563
11:50:07	93.30	93.35	93.35	-2.45	1	3562
11:50:01	93.35	93.40	93.35	-2.45	1	3561
11:48:17	93.25	93.30	93.30	-2.50	1	3560
11:48:13	93.30	93.40	93.30	-2.50	1	3559
11:46:34	93.30	93.35	93.25	-2.55	6	3558
11:46:34	93.30	93.35	93.30	-2.50	4	3552
11:45:26	93.25	93.30	93.25	-2.55	1	3548
11:45:24	93.25	93.30	93.30	-2.50	1	3547
11:45:17	93.25	93.30	93.30	-2.50	1	3546
11:44:48	93.25	93.30	93.30	-2.50	1	3545
11:44:48	93.25	93.30	93.30	-2.50	12	3544
11:44:44	93.25	93.30	93.30	-2.50	1	3532
11:44:40	93.30	93.35	93.30	-2.50	32	3531
11:44:08	93.35	93.40	93.35	-2.45	40	3499
11:44:05	93.35	93.40	93.40	-2.40	1	3459
11:43:45	93.35	93.40	93.40	-2.40	1	3458
11:43:41	93.35	93.40	93.40	-2.40	1	3457
11:43:15	93.40	93.45	93.40	-2.40	14	3456
11:42:26	93.40	93.45	93.40	-2.40	1	3442
11:42:10	93.40	93.45	93.45	-2.35	1	3441
11:42:03	93.40	93.45	93.45	-2.35	1	3440
11:40:29	93.40	93.45	93.45	-2.35	1	3439
11:40:09	93.40	93.45	93.45	-2.35	1	3438
11:40:06	93.40	93.45	93.45	-2.35	4	3437
11:40:04	93.45	93.50	93.45	-2.35	5	3433
11:39:28	93.45	93.50	93.50	-2.30	1	3428
11:39:28	93.45	93.50	93.45	-2.35	1	3427
11:38:52	93.45	93.50	93.45	-2.35	1	3426
11:38:10	93.40	93.45	93.45	-2.35	1	3425
11:38:00	93.40	93.45	93.45	-2.35	1	3424
11:37:51	93.40	93.50	93.40	-2.40	1	3423
11:37:44	93.35	93.40	93.40	-2.40	14	3422
11:37:44	93.35	93.40	93.40	-2.40	34	3408
11:36:30	93.40	93.45	93.40	-2.40	27	3374
11:35:19	93.40	93.45	93.45	-2.35	5	3347
11:34:21	93.40	93.45	93.45	-2.35	1	3342
11:34:19	93.40	93.45	93.45	-2.35	1	3341
11:33:25	93.40	93.45	93.45	-2.35	2	3340
11:33:11	93.45	93.50	93.45	-2.35	20	3338
11:32:57	93.45	93.50	93.50	-2.30	1	3318
11:32:36	93.45	93.50	93.50	-2.30	1	3317
11:32:14	93.45	93.50	93.50	-2.30	2	3316
11:31:41	93.45	93.50	93.50	-2.30	2	3314
11:31:13	93.45	93.50	93.50	-2.30	1	3312
11:31:00	93.45	93.50	93.50	-2.30	1	3311
11:30:55	93.45	93.50	93.50	-2.30	1	3310
11:30:08	93.45	93.50	93.50	-2.30	1	3309
11:29:59	93.45	93.50	93.50	-2.30	1	3308
11:29:48	93.45	93.50	93.50	-2.30	1	3307
11:29:21	93.50	93.55	93.50	-2.30	11	3306
11:29:03	93.50	93.55	93.55	-2.25	1	3295
11:28:49	93.50	93.55	93.55	-2.25	1	3294
11:28:33	93.55	93.60	93.55	-2.25	7	3293
11:28:04	93.55	93.60	93.60	-2.20	1	3286
11:27:51	93.55	93.60	93.60	-2.20	5	3285
11:27:45	93.55	93.60	93.60	-2.20	1	3280
11:27:40	93.55	93.60	93.60	-2.20	1	3279
11:27:29	93.55	93.60	93.60	-2.20	1	3278
11:27:20	93.55	93.60	93.60	-2.20	1	3277
11:27:06	93.55	93.60	93.60	-2.20	1	3276
11:27:00	93.55	93.60	93.60	-2.20	1	3275
11:26:57	93.55	93.60	93.60	-2.20	1	3274
11:26:50	93.55	93.60	93.60	-2.20	1	3273
11:26:50	93.55	93.60	93.60	-2.20	2	3272
11:26:36	93.55	93.60	93.60	-2.20	5	3270
11:26:20	93.55	93.60	93.60	-2.20	1	3265
11:26:05	93.60	93.65	93.60	-2.20	6	3264
11:25:08	93.55	93.60	93.60	-2.20	10	3258
11:24:58	93.50	93.55	93.55	-2.25	1	3248
11:24:50	93.50	93.55	93.55	-2.25	4	3247
11:24:30	93.50	93.55	93.55	-2.25	1	3243
11:24:27	93.50	93.55	93.55	-2.25	1	3242
11:24:17	93.50	93.55	93.55	-2.25	1	3241
11:24:16	93.50	93.55	93.55	-2.25	1	3240
11:24:12	93.50	93.55	93.55	-2.25	1	3239
11:23:45	93.45	93.50	93.50	-2.30	2	3238
11:23:38	93.45	93.50	93.50	-2.30	1	3236
11:22:24	93.40	93.45	93.45	-2.35	1	3235
11:22:18	93.40	93.45	93.45	-2.35	1	3234
11:22:05	93.40	93.45	93.45	-2.35	1	3233
11:21:44	93.40	93.50	93.50	-2.30	1	3232
11:21:43	93.40	93.50	93.50	-2.30	1	3231
11:21:05	93.35	93.40	93.40	-2.40	1	3230
11:20:44	93.35	93.40	93.40	-2.40	2	3229
11:20:25	93.35	93.40	93.40	-2.40	1	3227
11:20:20	93.35	93.40	93.40	-2.40	3	3226
11:20:02	93.30	93.35	93.35	-2.45	2	3223
11:20:01	93.35	93.40	93.35	-2.45	3	3221
11:19:11	93.30	93.35	93.35	-2.45	2	3218
11:19:10	93.30	93.35	93.35	-2.45	1	3216
11:19:02	93.30	93.35	93.35	-2.45	5	3215
11:19:01	93.35	93.40	93.35	-2.45	12	3210
11:18:28	93.30	93.35	93.35	-2.45	2	3198
11:18:12	93.30	93.40	93.40	-2.40	3	3196
11:18:00	93.30	93.40	93.40	-2.40	1	3193
11:17:53	93.30	93.35	93.35	-2.45	1	3192
11:17:51	93.30	93.35	93.35	-2.45	1	3191
11:17:43	93.30	93.35	93.35	-2.45	2	3190
11:17:41	93.35	93.40	93.35	-2.45	5	3188
11:17:35	93.30	93.35	93.35	-2.45	1	3183
11:17:19	93.25	93.35	93.35	-2.45	1	3182
11:17:12	93.25	93.30	93.30	-2.50	1	3181
11:16:42	93.20	93.25	93.25	-2.55	1	3180
11:16:36	93.25	93.30	93.25	-2.55	1	3179
11:16:19	93.25	93.30	93.25	-2.55	13	3178
11:16:06	93.25	93.30	93.30	-2.50	1	3165
11:16:01	93.30	93.35	93.30	-2.50	39	3164
11:15:38	93.30	93.35	93.35	-2.45	1	3125
11:15:36	93.30	93.35	93.35	-2.45	2	3124
11:15:21	93.35	93.40	93.35	-2.45	6	3122
11:15:08	93.35	93.40	93.40	-2.40	2	3116
11:14:49	93.30	93.35	93.30	-2.50	4	3114
11:14:45	93.35	93.40	93.35	-2.45	1	3110
11:14:41	93.35	93.40	93.40	-2.40	1	3109
11:14:38	93.35	93.40	93.40	-2.40	1	3108
11:14:23	93.35	93.40	93.40	-2.40	1	3107
11:14:17	93.35	93.40	93.40	-2.40	1	3106
11:14:17	93.35	93.40	93.40	-2.40	1	3105
11:14:12	93.35	93.45	93.35	-2.45	10	3104
11:14:12	93.40	93.45	93.40	-2.40	27	3094
11:13:59	93.40	93.45	93.45	-2.35	2	3067
11:13:58	93.40	93.45	93.45	-2.35	1	3065
11:13:46	93.40	93.45	93.45	-2.35	5	3064
11:13:37	93.45	93.50	93.45	-2.35	4	3059
11:13:29	93.45	93.50	93.50	-2.30	2	3055
11:13:11	93.45	93.50	93.45	-2.35	37	3053
11:13:04	93.45	93.50	93.50	-2.30	1	3016
11:13:02	93.50	93.55	93.50	-2.30	9	3015
11:12:40	93.50	93.55	93.55	-2.25	1	3006
11:12:25	93.50	93.55	93.55	-2.25	1	3005
11:12:13	93.45	93.50	93.50	-2.30	1	3004
11:12:05	93.45	93.50	93.50	-2.30	1	3003
11:11:51	93.50	93.55	93.50	-2.30	54	3002
11:11:42	93.50	93.55	93.50	-2.30	1	2948
11:11:40	93.50	93.55	93.50	-2.30	2	2947
11:11:37	93.50	93.55	93.55	-2.25	1	2945
11:11:34	93.50	93.55	93.50	-2.30	31	2944
11:11:27	93.50	93.55	93.50	-2.30	5	2913
11:11:20	93.50	93.55	93.50	-2.30	5	2908
11:11:20	93.50	93.55	93.50	-2.30	5	2903
11:10:51	93.55	93.60	93.55	-2.25	23	2898
11:10:39	93.55	93.60	93.60	-2.20	1	2875
11:10:25	93.55	93.60	93.60	-2.20	1	2874
11:10:19	93.60	93.65	93.60	-2.20	2	2873
11:09:43	93.55	93.60	93.60	-2.20	1	2871
11:09:42	93.55	93.60	93.60	-2.20	1	2870
11:09:19	93.55	93.60	93.60	-2.20	1	2869
11:09:10	93.55	93.60	93.60	-2.20	1	2868
11:09:00	93.60	93.65	93.60	-2.20	1	2867
11:08:52	93.60	93.65	93.60	-2.20	15	2866
11:08:32	93.60	93.65	93.65	-2.15	1	2851
11:06:55	93.55	93.60	93.60	-2.20	2	2850
11:06:53	93.55	93.60	93.60	-2.20	1	2848
11:06:44	93.55	93.60	93.60	-2.20	1	2847
11:06:38	93.60	93.65	93.60	-2.20	1	2846
11:06:31	93.55	93.60	93.60	-2.20	1	2845
11:06:29	93.60	93.65	93.60	-2.20	32	2844
11:06:29	93.65	93.70	93.65	-2.15	11	2812
11:05:45	93.60	93.65	93.65	-2.15	1	2801
11:05:29	93.60	93.65	93.65	-2.15	1	2800
11:05:24	93.65	93.70	93.65	-2.15	9	2799
11:05:20	93.65	93.70	93.70	-2.10	1	2790
11:05:15	93.70	93.75	93.70	-2.10	34	2789
11:05:04	93.70	93.75	93.75	-2.05	1	2755
11:05:00	93.70	93.80	93.70	-2.10	1	2754
11:04:07	93.75	93.80	93.75	-2.05	9	2753
11:03:42	93.75	93.85	93.85	-1.95	1	2744
11:03:41	93.80	93.85	93.80	-2.00	15	2743
11:03:37	93.85	93.90	93.85	-1.95	5	2728
11:02:41	93.80	93.85	93.85	-1.95	1	2723
11:02:09	93.80	93.85	93.85	-1.95	1	2722
11:02:05	93.80	93.85	93.85	-1.95	1	2721
11:00:55	93.85	93.90	93.85	-1.95	2	2720
10:59:35	93.80	93.95	93.80	-2.00	1	2718
10:58:40	93.70	93.85	93.70	-2.10	1	2717
10:58:35	93.75	93.80	93.75	-2.05	12	2716
10:58:35	93.80	93.85	93.80	-2.00	60	2704
10:58:35	93.80	93.85	93.80	-2.00	100	2644
10:58:21	93.80	93.85	93.85	-1.95	2	2544
10:58:14	93.85	93.90	93.85	-1.95	34	2542
10:58:00	93.90	93.95	93.90	-1.90	27	2508
10:57:48	93.90	93.95	93.95	-1.85	1	2481
10:56:51	93.90	93.95	93.95	-1.85	1	2480
10:56:43	93.90	93.95	93.95	-1.85	1	2479
10:56:23	93.90	93.95	93.90	-1.90	5	2478
10:56:18	93.90	93.95	93.95	-1.85	1	2473
10:55:11	93.90	93.95	93.95	-1.85	1	2472
10:54:31	93.90	93.95	93.95	-1.85	1	2471
10:54:17	93.95	94.00	93.95	-1.85	14	2470
10:53:38	93.95	94.00	93.95	-1.85	4	2456
10:52:35	94.00	94.05	94.00	-1.80	20	2452
10:52:24	94.00	94.05	94.05	-1.75	1	2432
10:52:22	94.05	94.10	94.05	-1.75	16	2431
10:52:11	94.05	94.10	94.05	-1.75	5	2415
10:51:41	94.10	94.15	94.10	-1.70	9	2410
10:51:34	94.05	94.10	94.10	-1.70	1	2401
10:51:20	94.10	94.15	94.10	-1.70	1	2400
10:51:02	94.10	94.15	94.10	-1.70	2	2399
10:50:48	94.05	94.10	94.10	-1.70	1	2397
10:50:37	94.10	94.15	94.10	-1.70	2	2396
10:50:20	94.10	94.15	94.15	-1.65	2	2394
10:49:39	94.10	94.15	94.10	-1.70	3	2392
10:48:50	94.10	94.15	94.10	-1.70	2	2389
10:48:20	94.10	94.20	94.20	-1.60	3	2387
10:48:03	94.10	94.20	94.20	-1.60	1	2384
10:47:52	94.10	94.15	94.15	-1.65	2	2383
10:47:00	94.05	94.10	94.10	-1.70	1	2381
10:45:48	94.05	94.10	94.05	-1.75	1	2380
10:45:13	94.05	94.10	94.05	-1.75	9	2379
10:44:48	94.05	94.10	94.10	-1.70	1	2370
10:44:41	94.05	94.10	94.10	-1.70	1	2369
10:44:23	94.05	94.10	94.10	-1.70	1	2368
10:44:11	94.05	94.10	94.10	-1.70	1	2367
10:43:28	94.05	94.10	94.05	-1.75	1	2366
10:43:24	94.05	94.10	94.10	-1.70	1	2365
10:43:18	94.05	94.10	94.10	-1.70	1	2364
10:43:00	94.10	94.15	94.10	-1.70	4	2363
10:42:55	94.10	94.15	94.10	-1.70	1	2359
10:42:48	94.05	94.10	94.10	-1.70	1	2358
10:42:37	94.05	94.10	94.10	-1.70	5	2357
10:42:30	94.05	94.10	94.05	-1.75	2	2352
10:42:05	94.05	94.10	94.05	-1.75	5	2350
10:40:17	93.90	94.05	94.05	-1.75	29	2345
10:40:01	93.95	94.00	94.00	-1.80	87	2316
10:38:20	93.90	93.95	93.90	-1.90	1	2229
10:37:52	93.85	93.90	93.90	-1.90	23	2228
10:37:52	93.85	93.90	93.90	-1.90	40	2205
10:37:20	93.85	93.90	93.90	-1.90	1	2165
10:37:19	93.85	93.90	93.90	-1.90	1	2164
10:37:18	93.85	93.90	93.90	-1.90	1	2163
10:36:50	93.85	93.90	93.90	-1.90	1	2162
10:36:39	93.85	93.90	93.90	-1.90	1	2161
10:36:29	93.85	93.90	93.90	-1.90	1	2160
10:36:12	93.85	93.90	93.90	-1.90	1	2159
10:36:06	93.85	93.90	93.85	-1.95	1	2158
10:35:11	93.85	93.90	93.85	-1.95	4	2157
10:35:08	93.85	93.90	93.85	-1.95	1	2153
10:33:46	93.85	93.95	93.80	-2.00	1	2152
10:33:46	93.85	93.95	93.85	-1.95	1	2151
10:33:19	93.80	93.90	93.90	-1.90	1	2150
10:33:07	93.80	93.85	93.85	-1.95	1	2149
10:33:05	93.85	93.90	93.85	-1.95	1	2148
10:33:04	93.85	93.90	93.85	-1.95	1	2147
10:32:54	93.85	93.90	93.85	-1.95	1	2146
10:32:28	93.90	93.95	93.90	-1.90	25	2145
10:32:21	93.90	93.95	93.90	-1.90	1	2120
10:32:17	93.80	93.90	93.90	-1.90	15	2119
10:32:10	93.80	94.00	94.00	-1.80	1	2104
10:32:10	93.75	93.80	93.80	-2.00	4	2103
10:32:10	93.90	94.00	93.80	-2.00	256	2099
10:32:10	93.90	94.00	93.85	-1.95	24	1843
10:32:10	93.90	94.00	93.90	-1.90	66	1819
10:32:05	93.90	93.95	93.95	-1.85	1	1753
10:32:03	93.95	94.00	93.95	-1.85	3	1752
10:31:01	93.95	94.00	93.95	-1.85	30	1749
10:30:40	93.95	94.00	94.00	-1.80	1	1719
10:30:00	94.00	94.05	94.00	-1.80	18	1718
10:30:00	94.05	94.10	94.05	-1.75	1	1700
10:28:55	94.10	94.15	94.10	-1.70	2	1699
10:28:22	94.00	94.15	94.15	-1.65	1	1697
10:28:03	94.05	94.15	94.05	-1.75	1	1696
10:25:21	94.00	94.05	94.00	-1.80	18	1695
10:25:19	94.00	94.05	94.05	-1.75	1	1677
10:24:57	94.00	94.05	94.05	-1.75	1	1676
10:24:52	94.00	94.05	94.05	-1.75	1	1675
10:24:24	94.00	94.05	94.05	-1.75	1	1674
10:24:15	94.00	94.05	94.05	-1.75	1	1673
10:22:41	93.95	94.00	94.00	-1.80	1	1672
10:22:36	94.00	94.05	94.00	-1.80	45	1671
10:22:33	94.00	94.05	94.05	-1.75	1	1626
10:22:32	94.00	94.05	94.05	-1.75	1	1625
10:22:06	94.00	94.05	94.05	-1.75	1	1624
10:21:59	94.05	94.10	94.05	-1.75	7	1623
10:21:59	94.05	94.10	94.10	-1.70	1	1616
10:19:55	94.10	94.15	94.10	-1.70	10	1615
10:18:45	94.05	94.10	94.10	-1.70	1	1605
10:17:33	94.00	94.05	94.05	-1.75	1	1604
10:17:15	93.95	94.00	94.00	-1.80	1	1603
10:16:08	93.90	94.00	94.00	-1.80	1	1602
10:16:03	93.95	94.00	93.95	-1.85	54	1601
10:15:46	93.95	94.00	94.00	-1.80	2	1547
10:15:40	94.00	94.05	94.00	-1.80	1	1545
10:15:33	94.00	94.05	94.00	-1.80	26	1544
10:15:24	94.05	94.10	94.05	-1.75	1	1518
10:14:43	94.05	94.10	94.10	-1.70	2	1517
10:14:35	94.00	94.05	94.05	-1.75	1	1515
10:14:19	94.05	94.10	94.05	-1.75	1	1514
10:14:03	94.00	94.10	94.10	-1.70	1	1513
10:13:46	94.00	94.10	94.10	-1.70	1	1512
10:13:32	94.00	94.05	94.05	-1.75	4	1511
10:13:14	94.05	94.10	94.05	-1.75	1	1507
10:13:05	94.05	94.10	94.10	-1.70	1	1506
10:12:10	94.00	94.15	94.15	-1.65	1	1505
10:11:25	94.00	94.05	94.05	-1.75	1	1504
10:10:56	94.00	94.05	94.05	-1.75	1	1503
10:10:19	93.95	94.05	94.05	-1.75	1	1502
10:10:11	93.95	94.05	94.05	-1.75	1	1501
10:10:00	94.00	94.10	94.00	-1.80	1	1500
10:10:00	94.00	94.10	94.00	-1.80	37	1499
10:10:00	94.05	94.10	94.05	-1.75	15	1462
10:09:25	94.10	94.15	94.10	-1.70	13	1447
10:09:05	94.10	94.15	94.15	-1.65	1	1434
10:08:45	94.10	94.15	94.15	-1.65	2	1433
10:08:34	94.10	94.15	94.15	-1.65	1	1431
10:08:05	94.10	94.15	94.15	-1.65	5	1430
10:08:05	94.10	94.15	94.15	-1.65	1	1425
10:07:41	94.10	94.15	94.15	-1.65	1	1424
10:07:37	94.15	94.30	94.15	-1.65	1	1423
10:06:19	94.05	94.10	94.05	-1.75	2	1422
10:06:10	94.05	94.10	94.05	-1.75	3	1420
10:06:02	94.05	94.10	94.05	-1.75	8	1417
10:05:57	94.10	94.15	94.10	-1.70	1	1409
10:05:31	94.10	94.15	94.10	-1.70	1	1408
10:05:12	94.10	94.15	94.10	-1.70	12	1407
10:04:49	94.10	94.15	94.10	-1.70	3	1395
10:04:20	94.10	94.15	94.10	-1.70	10	1392
10:03:32	94.10	94.15	94.10	-1.70	4	1382
10:03:11	94.10	94.15	94.15	-1.65	1	1378
10:03:04	94.10	94.15	94.15	-1.65	2	1377
10:03:01	94.10	94.20	94.20	-1.60	1	1375
10:03:01	94.15	94.20	94.15	-1.65	3	1374
10:02:34	94.15	94.20	94.20	-1.60	1	1371
10:02:33	94.20	94.30	94.20	-1.60	4	1370
10:01:33	94.15	94.20	94.20	-1.60	1	1366
10:00:18	94.10	94.20	94.05	-1.75	7	1365
10:00:18	94.10	94.20	94.10	-1.70	5	1358
09:59:05	93.95	94.10	93.95	-1.85	1	1353
09:59:05	94.00	94.15	94.00	-1.80	99	1352
09:59:05	94.05	94.15	94.05	-1.75	12	1253
09:59:05	94.10	94.20	94.10	-1.70	36	1241
09:59:05	94.15	94.25	94.15	-1.65	48	1205
09:59:04	94.20	94.25	94.20	-1.60	15	1157
09:59:04	94.25	94.35	94.25	-1.55	2	1142
09:59:04	94.30	94.35	94.30	-1.50	31	1140
09:58:43	94.30	94.35	94.35	-1.45	1	1109
09:58:36	94.35	94.40	94.35	-1.45	7	1108
09:58:32	94.40	94.45	94.40	-1.40	5	1101
09:58:29	94.40	94.45	94.45	-1.35	1	1096
09:58:13	94.40	94.45	94.45	-1.35	1	1095
09:57:54	94.45	94.50	94.45	-1.35	3	1094
09:57:10	94.50	94.55	94.50	-1.30	15	1091
09:56:54	94.55	94.65	94.55	-1.25	5	1076
09:52:31	94.45	94.50	94.50	-1.30	1	1071
09:52:01	94.45	94.50	94.50	-1.30	6	1070
09:51:32	94.40	94.45	94.45	-1.35	1	1064
09:51:23	94.40	94.45	94.40	-1.40	5	1063
09:51:13	94.35	94.40	94.40	-1.40	19	1058
09:51:13	94.40	94.45	94.40	-1.40	3	1039
09:50:40	94.40	94.45	94.40	-1.40	3	1036
09:50:25	94.40	94.45	94.40	-1.40	2	1033
09:49:33	94.40	94.50	94.50	-1.30	2	1031
09:49:33	94.45	94.50	94.45	-1.35	4	1029
09:49:15	94.50	94.55	94.50	-1.30	2	1025
09:49:14	94.50	94.55	94.55	-1.25	1	1023
09:49:10	94.50	94.60	94.50	-1.30	3	1022
09:47:53	94.50	94.55	94.50	-1.30	1	1019
09:47:20	94.50	94.55	94.50	-1.30	31	1018
09:47:11	94.60	94.65	94.60	-1.20	1	987
09:47:04	94.65	94.70	94.65	-1.15	1	986
09:47:00	94.65	94.70	94.70	-1.10	1	985
09:46:58	94.65	94.70	94.70	-1.10	1	984
09:46:50	94.70	94.75	94.70	-1.10	10	983
09:46:20	94.70	94.75	94.70	-1.10	1	973
09:46:09	94.70	94.75	94.75	-1.05	1	972
09:46:06	94.70	94.75	94.75	-1.05	1	971
09:46:00	94.65	94.70	94.70	-1.10	2	970
09:45:40	94.60	94.70	94.60	-1.20	10	968
09:45:40	94.55	94.65	94.65	-1.15	1	958
09:45:40	94.50	94.60	94.60	-1.20	16	957
09:45:40	94.45	94.55	94.55	-1.25	47	941
09:45:40	94.40	94.50	94.50	-1.30	1	894
09:45:04	94.40	94.45	94.40	-1.40	1	893
09:45:00	94.40	94.45	94.40	-1.40	1	892
09:44:55	94.40	94.50	94.50	-1.30	1	891
09:44:45	94.35	94.40	94.40	-1.40	7	890
09:44:34	94.35	94.40	94.40	-1.40	1	883
09:44:29	94.35	94.40	94.40	-1.40	1	882
09:44:16	94.35	94.40	94.40	-1.40	1	881
09:44:04	94.35	94.40	94.40	-1.40	2	880
09:43:51	94.40	94.45	94.40	-1.40	3	878
09:43:46	94.40	94.45	94.40	-1.40	2	875
09:43:41	94.40	94.45	94.45	-1.35	1	873
09:40:51	94.25	94.30	94.30	-1.50	2	872
09:40:51	94.25	94.30	94.30	-1.50	1	870
09:40:41	94.25	94.30	94.30	-1.50	1	869
09:40:30	94.20	94.30	94.20	-1.60	4	868
09:40:29	94.20	94.25	94.25	-1.55	1	864
09:39:57	94.10	94.15	94.15	-1.65	4	863
09:39:57	94.10	94.15	94.15	-1.65	1	859
09:39:51	94.10	94.15	94.15	-1.65	1	858
09:39:50	94.10	94.15	94.15	-1.65	1	857
09:39:48	94.10	94.15	94.15	-1.65	1	856
09:39:48	94.10	94.15	94.15	-1.65	1	855
09:39:40	94.10	94.15	94.15	-1.65	1	854
09:39:34	94.10	94.15	94.15	-1.65	1	853
09:39:25	94.10	94.15	94.10	-1.70	14	852
09:39:23	94.10	94.20	94.20	-1.60	1	838
09:39:23	94.10	94.15	94.15	-1.65	1	837
09:39:17	94.15	94.20	94.15	-1.65	25	836
09:39:17	94.20	94.25	94.20	-1.60	16	811
09:39:10	94.25	94.30	94.25	-1.55	1	795
09:39:00	94.25	94.30	94.25	-1.55	3	794
09:38:48	94.20	94.25	94.25	-1.55	1	791
09:38:41	94.25	94.30	94.25	-1.55	4	790
09:38:18	94.20	94.30	94.20	-1.60	3	786
09:38:08	94.20	94.25	94.25	-1.55	1	783
09:38:07	94.20	94.25	94.25	-1.55	1	782
09:37:55	94.20	94.30	94.30	-1.50	4	781
09:37:42	94.25	94.30	94.25	-1.55	13	777
09:37:36	94.30	94.35	94.30	-1.50	1	764
09:37:24	94.30	94.35	94.30	-1.50	7	763
09:37:08	94.30	94.35	94.30	-1.50	1	756
09:37:01	94.30	94.35	94.30	-1.50	4	755
09:36:36	94.30	94.40	94.30	-1.50	1	751
09:36:24	94.30	94.35	94.30	-1.50	5	750
09:35:49	94.20	94.30	94.30	-1.50	1	745
09:35:28	94.20	94.25	94.20	-1.60	4	744
09:35:27	94.20	94.25	94.25	-1.55	1	740
09:35:25	94.20	94.25	94.25	-1.55	1	739
09:35:21	94.25	94.30	94.25	-1.55	1	738
09:35:13	94.25	94.30	94.25	-1.55	1	737
09:35:06	94.15	94.25	94.25	-1.55	1	736
09:34:55	94.15	94.30	94.30	-1.50	5	735
09:34:55	94.15	94.20	94.30	-1.50	6	730
09:34:55	94.15	94.20	94.25	-1.55	2	724
09:34:55	94.15	94.20	94.20	-1.60	2	722
09:34:55	94.15	94.20	94.20	-1.60	5	720
09:34:55	94.15	94.20	94.20	-1.60	1	715
09:34:32	94.15	94.20	94.15	-1.65	1	714
09:34:29	94.15	94.20	94.10	-1.70	3	713
09:34:29	94.15	94.20	94.15	-1.65	2	710
09:34:09	94.15	94.25	94.10	-1.70	6	708
09:34:09	94.15	94.25	94.15	-1.65	4	702
09:34:04	94.20	94.25	94.20	-1.60	17	698
09:34:01	94.25	94.30	94.25	-1.55	3	681
09:34:01	94.30	94.35	94.30	-1.50	22	678
09:33:50	94.35	94.45	94.35	-1.45	7	656
09:33:50	94.40	94.50	94.40	-1.40	16	649
09:33:49	94.40	94.50	94.50	-1.30	1	633
09:33:49	94.45	94.50	94.45	-1.35	10	632
09:33:42	94.50	94.55	94.50	-1.30	1	622
09:33:34	94.50	94.55	94.50	-1.30	1	621
09:33:32	94.50	94.55	94.50	-1.30	1	620
09:33:27	94.50	94.55	94.50	-1.30	1	619
09:32:56	94.45	94.50	94.50	-1.30	1	618
09:32:50	94.50	94.55	94.50	-1.30	65	617
09:32:41	94.55	94.60	94.55	-1.25	15	552
09:32:33	94.55	94.60	94.55	-1.25	1	537
09:32:00	94.60	94.65	94.60	-1.20	1	536
09:31:58	94.60	94.65	94.60	-1.20	1	535
09:31:49	94.60	94.65	94.60	-1.20	1	534
09:31:43	94.60	94.65	94.60	-1.20	1	533
09:31:41	94.55	94.65	94.65	-1.15	1	532
09:31:39	94.60	94.65	94.60	-1.20	17	531
09:31:22	94.60	94.70	94.70	-1.10	1	514
09:31:15	94.65	94.70	94.65	-1.15	1	513
09:31:09	94.65	94.70	94.65	-1.15	1	512
09:31:06	94.65	94.70	94.65	-1.15	1	511
09:30:55	94.65	94.70	94.65	-1.15	13	510
09:30:50	94.65	94.70	94.70	-1.10	1	497
09:30:37	94.65	94.70	94.70	-1.10	1	496
09:30:37	94.65	94.70	94.70	-1.10	1	495
09:30:15	94.70	94.75	94.70	-1.10	1	494
09:30:00	94.70	94.75	94.70	-1.10	13	493
09:29:33	94.70	94.75	94.75	-1.05	1	480
09:29:22	94.75	94.80	94.75	-1.05	27	479
09:29:14	94.80	94.85	94.80	-1.00	17	452
09:29:13	94.80	94.85	94.80	-1.00	30	435
09:28:48	94.80	94.90	94.90	-0.90	1	405
09:28:39	94.80	94.85	94.85	-0.95	1	404
09:28:27	94.80	94.85	94.85	-0.95	1	403
09:28:24	94.80	94.85	94.85	-0.95	1	402
09:28:23	94.80	94.85	94.85	-0.95	1	401
09:27:59	94.80	94.85	94.85	-0.95	1	400
09:27:14	94.80	94.90	94.80	-1.00	3	399
09:27:11	94.85	94.90	94.85	-0.95	18	396
09:27:11	94.90	95.00	94.90	-0.90	3	378
09:27:10	94.90	95.00	95.00	-0.80	2	375
09:27:08	94.95	95.00	94.95	-0.85	4	373
09:27:04	95.00	95.05	95.00	-0.80	1	369
09:26:44	95.00	95.05	95.00	-0.80	1	368
09:26:44	95.00	95.05	95.05	-0.75	1	367
09:26:33	95.00	95.05	95.00	-0.80	5	366
09:26:28	95.00	95.10	95.10	-0.70	1	361
09:25:56	95.10	95.15	95.10	-0.70	6	360
09:25:29	95.10	95.20	95.20	-0.60	1	354
09:24:59	95.00	95.05	95.05	-0.75	1	353
09:22:21	94.95	95.00	95.00	-0.80	2	352
09:21:58	94.95	95.00	94.95	-0.85	1	350
09:21:49	94.95	95.00	94.95	-0.85	1	349
09:21:13	94.90	95.00	94.85	-0.95	4	348
09:21:13	94.90	95.00	94.90	-0.90	2	344
09:20:48	94.90	94.95	94.90	-0.90	16	342
09:20:43	94.95	95.00	94.95	-0.85	1	326
09:20:34	94.95	95.00	95.00	-0.80	1	325
09:20:02	94.95	95.00	94.95	-0.85	11	324
09:19:48	95.00	95.05	95.00	-0.80	1	313
09:19:05	95.00	95.05	95.00	-0.80	6	312
09:19:01	95.00	95.05	95.00	-0.80	1	306
09:18:57	94.95	95.00	95.00	-0.80	1	305
09:17:56	95.00	95.05	95.00	-0.80	6	304
09:17:51	95.00	95.10	95.00	-0.80	2	298
09:17:28	95.00	95.10	95.00	-0.80	10	296
09:16:17	95.05	95.10	95.05	-0.75	2	286
09:15:53	95.05	95.15	95.15	-0.65	1	284
09:15:36	95.00	95.05	95.05	-0.75	14	283
09:14:49	95.00	95.05	95.00	-0.80	1	269
09:14:31	94.95	95.00	95.00	-0.80	3	268
09:14:23	94.95	95.00	95.00	-0.80	1	265
09:14:16	94.95	95.00	95.00	-0.80	1	264
09:12:53	94.95	95.00	94.95	-0.85	1	263
09:12:22	94.95	95.00	94.95	-0.85	3	262
09:12:09	95.00	95.05	95.00	-0.80	20	259
09:11:05	95.05	95.15	95.05	-0.75	2	239
09:11:02	95.05	95.10	95.10	-0.70	1	237
09:10:27	95.00	95.15	95.00	-0.80	1	236
09:10:10	95.00	95.05	95.00	-0.80	1	235
09:10:05	94.95	95.00	95.00	-0.80	2	234
09:10:01	94.95	95.00	95.00	-0.80	2	232
09:10:00	94.95	95.00	95.00	-0.80	2	230
09:09:53	95.00	95.05	95.00	-0.80	10	228
09:09:49	95.00	95.05	95.05	-0.75	2	218
09:09:48	95.00	95.05	95.05	-0.75	1	216
09:09:45	95.05	95.10	95.05	-0.75	4	215
09:09:09	95.00	95.15	95.15	-0.65	1	211
09:08:47	94.95	95.10	95.15	-0.65	1	210
09:08:47	94.95	95.10	95.10	-0.70	1	209
09:08:46	94.95	95.00	95.00	-0.80	11	208
09:08:43	94.90	94.95	94.95	-0.85	7	197
09:08:38	94.90	94.95	94.95	-0.85	2	190
09:07:36	94.90	94.95	94.90	-0.90	1	188
09:07:36	94.85	94.95	94.95	-0.85	1	187
09:07:23	94.90	94.95	94.90	-0.90	3	186
09:07:22	94.90	94.95	94.95	-0.85	1	183
09:06:50	94.90	94.95	94.90	-0.90	1	182
09:05:31	94.80	94.85	94.80	-1.00	1	181
09:05:29	94.80	94.85	94.80	-1.00	1	180
09:05:22	94.80	94.85	94.80	-1.00	6	179
09:05:07	94.80	94.85	94.80	-1.00	1	173
09:04:43	94.75	94.80	94.80	-1.00	1	172
09:04:27	94.80	94.85	94.80	-1.00	1	171
09:04:26	94.80	94.85	94.80	-1.00	1	170
09:04:24	94.75	94.85	94.75	-1.05	10	169
09:04:24	94.75	94.85	94.75	-1.05	1	159
09:04:21	94.80	94.85	94.80	-1.00	10	158
09:04:17	94.80	94.85	94.80	-1.00	18	148
09:04:16	94.80	94.85	94.80	-1.00	2	130
09:04:15	94.80	94.85	94.80	-1.00	1	128
09:04:13	94.80	94.85	94.85	-0.95	1	127
09:04:12	94.80	94.85	94.80	-1.00	1	126
09:03:58	94.80	94.85	94.85	-0.95	1	125
09:03:55	94.80	94.85	94.85	-0.95	1	124
09:03:52	94.80	94.85	94.85	-0.95	1	123
09:03:47	94.80	94.85	94.85	-0.95	1	122
09:03:43	94.80	94.90	94.90	-0.90	1	121
09:03:42	94.85	94.90	94.85	-0.95	27	120
09:03:40	94.85	94.90	94.90	-0.90	2	93
09:03:33	94.90	94.95	94.90	-0.90	2	91
09:03:26	94.90	94.95	94.90	-0.90	8	89
09:03:25	94.90	94.95	94.95	-0.85	1	81
09:03:15	94.90	94.95	94.95	-0.85	1	80
09:03:15	94.90	94.95	94.95	-0.85	5	79
09:03:10	94.90	94.95	94.95	-0.85	1	74
09:03:05	94.85	94.95	94.95	-0.85	1	73
09:03:02	94.85	94.95	94.95	-0.85	1	72
09:02:59	94.90	94.95	94.90	-0.90	2	71
09:02:59	94.90	94.95	94.95	-0.85	1	69
09:02:57	94.90	94.95	94.90	-0.90	2	68
09:02:50	94.85	94.95	94.95	-0.85	2	66
09:02:49	94.85	94.95	94.95	-0.85	1	64
09:02:38	94.80	94.90	94.90	-0.90	2	63
09:02:38	94.85	94.90	94.85	-0.95	5	61
09:02:36	94.85	94.90	94.90	-0.90	5	56
09:02:34	94.85	94.90	94.90	-0.90	1	51
09:02:18	94.80	94.85	94.85	-0.95	1	50
09:02:17	94.80	94.85	94.85	-0.95	1	49
09:02:14	94.80	94.85	94.85	-0.95	5	48
09:02:13	94.80	94.85	94.85	-0.95	7	43
09:02:11	94.80	94.85	94.80	-1.00	1	36
09:02:10	94.80	94.85	94.85	-0.95	1	35
09:02:06	94.80	94.85	94.85	-0.95	1	34
09:02:05	--	--	94.80	-1.00	33	33

　

其他人也逛...

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【王品集團】藝奇商品券12張

GARMIN Fenix 8 AMOLED 全方位戶外進階GPS智慧腕錶 51mm

PChome 購物儲值3,000元

PaperOne copier 多功能影印紙A4 70G (5包/箱)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

PChome 購物儲值5,000元

MyCard 1000點虛擬點數卡

戴德梁行：2025年建物買賣縮減 ...

輝達加碼新創不手軟 2024年投資...

我的自選股

即時重大訊息

‧信驊止跌回升超越力旺重登台股...
‧愛德萬：2奈米測試設備配合台積...
‧乾瞻推出汽車IP方案客戶今年初...

加密貨幣

比特幣BTC	96568.43	3,143.33	3.36%
以太幣ETH	3467.22	134.81	4.05%
瑞波幣XRP	2.40	0.32	15.38%
比特幣現金BCH	463.38	29.56	6.81%
萊特幣LTC	107.38	4.31	4.18%
卡達幣ADA	0.965463	0.12	14.42%
波場幣TRX	0.263841	0.01	3.79%
恆星幣XLM	0.430953	0.10	29.94%

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。