最新魏哲家出席北美技術論壇台積電2026年完成矽光子整合熱門台股早盤跌逾180點失守2萬大關

更新報價

國泰費城半導體 (00830) ETF 上市

41.33 ▼-0.41 -0.98% 3.77億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.41	9,118	41.32	151	41.33	305	41.40	41.59	41.32	41.74

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:12:47	41.31	41.32	41.31	-0.43	1	9176
13:12:29	41.31	41.32	41.32	-0.42	30	9175
13:12:28	41.31	41.32	41.32	-0.42	1	9145
13:12:25	41.32	41.33	41.32	-0.42	22	9144
13:12:15	41.32	41.33	41.32	-0.42	1	9122
13:12:09	41.32	41.33	41.32	-0.42	3	9121
13:12:01	41.32	41.33	41.33	-0.41	3	9118
13:11:55	41.32	41.33	41.33	-0.41	10	9115
13:11:52	41.32	41.33	41.32	-0.42	1	9105
13:11:43	41.32	41.33	41.32	-0.42	1	9104
13:11:38	41.32	41.33	41.33	-0.41	1	9103
13:11:11	41.32	41.33	41.32	-0.42	1	9102
13:10:57	41.33	41.34	41.33	-0.41	89	9101
13:10:39	41.33	41.34	41.33	-0.41	2	9012
13:10:39	41.33	41.34	41.33	-0.41	12	9010
13:10:39	41.33	41.34	41.33	-0.41	1	8998
13:10:34	41.33	41.34	41.34	-0.40	3	8997
13:10:20	41.33	41.34	41.33	-0.41	2	8994
13:10:08	41.34	41.35	41.34	-0.40	9	8992
13:10:06	41.34	41.35	41.34	-0.40	1	8983
13:09:34	41.34	41.36	41.34	-0.40	1	8982
13:09:28	41.34	41.35	41.35	-0.39	5	8981
13:09:24	41.34	41.35	41.34	-0.40	3	8976
13:09:02	41.34	41.35	41.34	-0.40	1	8973
13:08:44	41.34	41.35	41.34	-0.40	10	8972
13:08:37	41.34	41.35	41.34	-0.40	1	8962
13:08:34	41.34	41.35	41.34	-0.40	10	8961
13:08:33	41.34	41.35	41.34	-0.40	10	8951
13:08:33	41.34	41.35	41.34	-0.40	10	8941
13:08:33	41.34	41.35	41.35	-0.39	1	8931
13:08:30	41.34	41.35	41.34	-0.40	1	8930
13:08:02	41.35	41.36	41.35	-0.39	4	8929
13:07:58	41.35	41.36	41.35	-0.39	1	8925
13:07:26	41.34	41.37	41.34	-0.40	1	8924
13:06:54	41.35	41.37	41.35	-0.39	1	8923
13:06:35	41.35	41.37	41.35	-0.39	10	8922
13:06:29	41.34	41.35	41.35	-0.39	67	8912
13:06:29	41.35	41.37	41.35	-0.39	333	8845
13:06:24	41.35	41.36	41.36	-0.38	26	8512
13:06:22	41.35	41.36	41.35	-0.39	1	8486
13:06:15	41.34	41.36	41.34	-0.40	5	8485
13:06:11	41.34	41.35	41.35	-0.39	1	8480
13:05:54	41.35	41.36	41.35	-0.39	3	8479
13:05:50	41.35	41.36	41.35	-0.39	1	8476
13:05:18	41.34	41.36	41.34	-0.40	1	8475
13:05:07	41.35	41.36	41.35	-0.39	17	8474
13:05:01	41.35	41.36	41.35	-0.39	12	8457
13:05:01	41.35	41.36	41.35	-0.39	35	8445
13:04:58	41.34	41.35	41.35	-0.39	16	8410
13:04:57	41.35	41.36	41.35	-0.39	15	8394
13:04:55	41.36	41.37	41.36	-0.38	32	8379
13:04:52	41.37	41.38	41.37	-0.37	1	8347
13:04:46	41.37	41.38	41.37	-0.37	1	8346
13:04:42	41.37	41.38	41.37	-0.37	17	8345
13:04:40	41.37	41.38	41.38	-0.36	1	8328
13:04:14	41.37	41.38	41.37	-0.37	1	8327
13:03:51	41.37	41.38	41.37	-0.37	115	8326
13:03:41	41.37	41.38	41.37	-0.37	1	8211
13:03:09	41.37	41.38	41.37	-0.37	1	8210
13:02:37	41.37	41.38	41.37	-0.37	1	8209
13:02:04	41.37	41.38	41.37	-0.37	1	8208
13:01:56	41.37	41.38	41.37	-0.37	1	8207
13:01:32	41.37	41.38	41.37	-0.37	1	8206
13:01:27	41.37	41.38	41.38	-0.36	10	8205
13:01:19	41.37	41.38	41.38	-0.36	1	8195
13:01:01	41.37	41.38	41.37	-0.37	1	8194
13:00:29	41.37	41.38	41.37	-0.37	1	8193
12:59:57	41.37	41.38	41.37	-0.37	1	8192
12:59:25	41.37	41.38	41.37	-0.37	1	8191
12:59:19	41.37	41.38	41.38	-0.36	2	8190
12:59:07	41.37	41.38	41.38	-0.36	3	8188
12:58:53	41.36	41.38	41.36	-0.38	1	8185
12:58:21	41.36	41.38	41.36	-0.38	1	8184
12:58:06	41.36	41.37	41.37	-0.37	10	8183
12:58:06	41.36	41.37	41.36	-0.38	1	8173
12:57:50	41.36	41.38	41.38	-0.36	1	8172
12:57:49	41.36	41.38	41.36	-0.38	1	8171
12:57:44	41.36	41.38	41.36	-0.38	4	8170
12:57:44	41.37	41.38	41.37	-0.37	10	8166
12:57:17	41.36	41.38	41.36	-0.38	1	8156
12:57:16	41.37	41.38	41.36	-0.38	2	8155
12:57:16	41.37	41.38	41.37	-0.37	6	8153
12:57:12	41.37	41.38	41.38	-0.36	1	8147
12:57:00	41.37	41.38	41.38	-0.36	1	8146
12:56:51	41.37	41.38	41.38	-0.36	1	8145
12:56:50	41.37	41.38	41.37	-0.37	2	8144
12:56:45	41.37	41.38	41.37	-0.37	1	8142
12:56:27	41.37	41.38	41.38	-0.36	2	8141
12:56:13	41.37	41.38	41.37	-0.37	1	8139
12:56:07	41.36	41.37	41.37	-0.37	1	8138
12:56:06	41.36	41.37	41.36	-0.38	30	8137
12:56:04	41.36	41.37	41.37	-0.37	1	8107
12:55:56	41.36	41.37	41.38	-0.36	8	8106
12:55:56	41.36	41.37	41.37	-0.37	1	8098
12:55:52	41.36	41.37	41.37	-0.37	5	8097
12:55:46	41.37	41.38	41.37	-0.37	7	8092
12:55:44	41.37	41.38	41.37	-0.37	15	8085
12:55:41	41.37	41.38	41.37	-0.37	1	8070
12:55:09	41.37	41.38	41.37	-0.37	1	8069
12:54:37	41.37	41.38	41.37	-0.37	1	8068
12:54:22	41.37	41.38	41.37	-0.37	20	8067
12:54:03	41.37	41.38	41.37	-0.37	1	8047
12:53:58	41.37	41.38	41.37	-0.37	1	8046
12:53:31	41.37	41.38	41.37	-0.37	1	8045
12:53:26	41.37	41.38	41.37	-0.37	6	8044
12:52:59	41.37	41.38	41.37	-0.37	1	8038
12:52:43	41.37	41.38	41.38	-0.36	2	8037
12:52:27	41.37	41.38	41.37	-0.37	1	8035
12:52:09	41.37	41.38	41.38	-0.36	5	8034
12:51:55	41.37	41.38	41.37	-0.37	1	8029
12:51:23	41.37	41.38	41.37	-0.37	1	8028
12:50:51	41.37	41.38	41.37	-0.37	1	8027
12:50:44	41.37	41.38	41.38	-0.36	5	8026
12:50:19	41.37	41.38	41.37	-0.37	1	8021
12:49:47	41.37	41.38	41.37	-0.37	1	8020
12:49:25	41.38	41.39	41.38	-0.36	37	8019
12:49:22	41.38	41.39	41.38	-0.36	1	7982
12:49:15	41.38	41.39	41.38	-0.36	1	7981
12:49:13	41.38	41.39	41.38	-0.36	3	7980
12:48:44	41.38	41.39	41.38	-0.36	1	7977
12:48:12	41.38	41.39	41.38	-0.36	1	7976
12:47:55	41.38	41.39	41.39	-0.35	5	7975
12:47:49	41.38	41.39	41.39	-0.35	50	7970
12:47:39	41.38	41.39	41.38	-0.36	1	7920
12:47:29	41.39	41.40	41.39	-0.35	29	7919
12:47:07	41.39	41.40	41.39	-0.35	1	7890
12:46:38	41.40	41.41	41.40	-0.34	9	7889
12:46:35	41.40	41.41	41.40	-0.34	1	7880
12:46:30	41.40	41.41	41.41	-0.33	5	7879
12:46:19	41.40	41.41	41.40	-0.34	5	7874
12:46:18	41.40	41.41	41.41	-0.33	10	7869
12:46:14	41.40	41.41	41.40	-0.34	13	7859
12:46:03	41.40	41.41	41.40	-0.34	1	7846
12:45:37	41.40	41.41	41.40	-0.34	130	7845
12:45:30	41.40	41.41	41.40	-0.34	1	7715
12:45:06	41.40	41.41	41.41	-0.33	4	7714
12:44:58	41.40	41.41	41.40	-0.34	1	7710
12:44:26	41.40	41.41	41.40	-0.34	1	7709
12:43:54	41.40	41.41	41.40	-0.34	1	7708
12:43:40	41.40	41.41	41.41	-0.33	2	7707
12:43:31	41.40	41.41	41.40	-0.34	1	7705
12:43:22	41.40	41.41	41.40	-0.34	1	7704
12:43:07	41.40	41.41	41.41	-0.33	10	7703
12:42:57	41.40	41.41	41.41	-0.33	20	7693
12:42:50	41.40	41.41	41.40	-0.34	1	7673
12:42:47	41.39	41.40	41.40	-0.34	159	7672
12:42:47	41.39	41.40	41.40	-0.34	300	7513
12:42:36	41.39	41.40	41.39	-0.35	15	7213
12:42:18	41.39	41.40	41.39	-0.35	1	7198
12:42:15	41.39	41.40	41.40	-0.34	3	7197
12:41:46	41.39	41.40	41.39	-0.35	1	7194
12:41:14	41.39	41.40	41.39	-0.35	1	7193
12:40:50	41.39	41.40	41.40	-0.34	1	7192
12:40:42	41.39	41.40	41.39	-0.35	1	7191
12:40:10	41.39	41.40	41.39	-0.35	1	7190
12:39:54	41.39	41.40	41.40	-0.34	2	7189
12:39:38	41.39	41.40	41.39	-0.35	1	7187
12:39:37	41.39	41.40	41.40	-0.34	5	7186
12:39:24	41.39	41.40	41.40	-0.34	2	7181
12:39:06	41.39	41.40	41.39	-0.35	1	7179
12:38:42	41.39	41.40	41.39	-0.35	5	7178
12:38:37	41.39	41.40	41.39	-0.35	1	7173
12:38:34	41.39	41.40	41.39	-0.35	1	7172
12:38:02	41.39	41.40	41.39	-0.35	1	7171
12:38:01	41.39	41.40	41.40	-0.34	2	7170
12:37:29	41.39	41.40	41.39	-0.35	1	7168
12:37:15	41.39	41.40	41.39	-0.35	9	7167
12:36:57	41.39	41.40	41.39	-0.35	1	7158
12:36:50	41.39	41.40	41.40	-0.34	21	7157
12:36:35	41.39	41.40	41.40	-0.34	5	7136
12:36:25	41.39	41.40	41.39	-0.35	1	7131
12:36:10	41.39	41.40	41.39	-0.35	1	7130
12:35:53	41.39	41.40	41.39	-0.35	1	7129
12:35:21	41.39	41.40	41.39	-0.35	1	7128
12:35:10	41.38	41.40	41.40	-0.34	5	7127
12:34:49	41.38	41.40	41.38	-0.36	1	7122
12:34:17	41.38	41.40	41.38	-0.36	1	7121
12:33:58	41.38	41.40	41.38	-0.36	24	7120
12:33:45	41.38	41.40	41.40	-0.34	5	7096
12:33:45	41.38	41.40	41.38	-0.36	1	7091
12:33:31	41.38	41.40	41.40	-0.34	6	7090
12:33:13	41.38	41.40	41.38	-0.36	1	7084
12:32:41	41.38	41.40	41.38	-0.36	1	7083
12:32:21	41.38	41.40	41.40	-0.34	5	7082
12:32:09	41.38	41.40	41.38	-0.36	1	7077
12:31:37	41.38	41.40	41.38	-0.36	1	7076
12:31:07	41.39	41.40	41.39	-0.35	3	7075
12:31:05	41.39	41.40	41.39	-0.35	1	7072
12:30:54	41.39	41.40	41.40	-0.34	1	7071
12:30:33	41.39	41.40	41.39	-0.35	1	7070
12:30:06	41.38	41.40	41.40	-0.34	1	7069
12:30:01	41.38	41.40	41.38	-0.36	1	7068
12:29:50	41.38	41.39	41.39	-0.35	2	7067
12:29:31	41.38	41.39	41.39	-0.35	1	7065
12:29:29	41.38	41.39	41.38	-0.36	1	7064
12:29:29	41.38	41.39	41.38	-0.36	1	7063
12:28:56	41.38	41.39	41.38	-0.36	1	7062
12:28:24	41.38	41.39	41.38	-0.36	1	7061
12:27:52	41.38	41.40	41.38	-0.36	1	7060
12:27:26	41.39	41.40	41.39	-0.35	57	7059
12:27:20	41.39	41.40	41.39	-0.35	1	7002
12:27:07	41.39	41.40	41.40	-0.34	10	7001
12:26:48	41.39	41.40	41.39	-0.35	1	6991
12:26:40	41.39	41.40	41.40	-0.34	1	6990
12:26:16	41.39	41.40	41.39	-0.35	1	6989
12:25:44	41.39	41.40	41.39	-0.35	1	6988
12:25:15	41.39	41.40	41.40	-0.34	1	6987
12:25:12	41.39	41.40	41.39	-0.35	1	6986
12:24:40	41.39	41.40	41.39	-0.35	1	6985
12:24:26	41.39	41.41	41.39	-0.35	2	6984
12:24:08	41.39	41.41	41.39	-0.35	1	6982
12:23:56	41.39	41.40	41.40	-0.34	1	6981
12:23:36	41.39	41.40	41.39	-0.35	1	6980
12:23:04	41.39	41.41	41.39	-0.35	1	6979
12:22:39	41.39	41.40	41.40	-0.34	279	6978
12:22:37	41.39	41.40	41.40	-0.34	50	6699
12:22:35	41.39	41.40	41.39	-0.35	1	6649
12:22:32	41.39	41.40	41.39	-0.35	1	6648
12:22:25	41.39	41.40	41.40	-0.34	4	6647
12:22:14	41.39	41.40	41.39	-0.35	3	6643
12:22:00	41.39	41.40	41.39	-0.35	1	6640
12:21:28	41.39	41.40	41.39	-0.35	1	6639
12:20:59	41.39	41.40	41.40	-0.34	3	6638
12:20:56	41.39	41.40	41.39	-0.35	1	6635
12:20:42	41.39	41.40	41.40	-0.34	8	6634
12:20:23	41.39	41.40	41.39	-0.35	1	6626
12:20:07	41.39	41.40	41.39	-0.35	5	6625
12:19:51	41.39	41.40	41.39	-0.35	1	6620
12:19:34	41.39	41.40	41.39	-0.35	5	6619
12:19:19	41.39	41.40	41.39	-0.35	1	6614
12:19:14	41.39	41.40	41.39	-0.35	2	6613
12:18:47	41.39	41.40	41.39	-0.35	1	6611
12:18:23	41.39	41.40	41.40	-0.34	1	6610
12:18:15	41.39	41.40	41.39	-0.35	1	6609
12:18:10	41.39	41.40	41.39	-0.35	1	6608
12:18:10	41.39	41.40	41.40	-0.34	2	6607
12:17:53	41.39	41.41	41.41	-0.33	1	6605
12:17:43	41.39	41.41	41.39	-0.35	1	6604
12:17:30	41.39	41.41	41.41	-0.33	7	6603
12:17:11	41.39	41.41	41.39	-0.35	1	6596
12:16:44	41.39	41.40	41.41	-0.33	1	6595
12:16:44	41.39	41.40	41.40	-0.34	1	6594
12:16:39	41.39	41.40	41.39	-0.35	1	6593
12:16:07	41.39	41.41	41.39	-0.35	1	6592
12:15:35	41.39	41.41	41.39	-0.35	1	6591
12:15:07	41.39	41.41	41.39	-0.35	1	6590
12:15:03	41.39	41.41	41.39	-0.35	1	6589
12:14:31	41.39	41.41	41.39	-0.35	1	6588
12:14:20	41.39	41.41	41.41	-0.33	9	6587
12:13:59	41.39	41.41	41.39	-0.35	1	6578
12:13:55	41.39	41.40	41.41	-0.33	3	6577
12:13:55	41.39	41.40	41.40	-0.34	1	6574
12:13:34	41.39	41.40	41.39	-0.35	10	6573
12:13:27	41.39	41.40	41.39	-0.35	1	6563
12:12:55	41.39	41.41	41.39	-0.35	1	6562
12:12:30	41.39	41.41	41.41	-0.33	4	6561
12:12:23	41.39	41.41	41.39	-0.35	1	6557
12:11:51	41.39	41.41	41.39	-0.35	1	6556
12:11:50	41.39	41.40	41.40	-0.34	1	6555
12:11:18	41.39	41.40	41.39	-0.35	1	6554
12:11:07	41.39	41.41	41.41	-0.33	5	6553
12:11:04	41.39	41.40	41.41	-0.33	2	6548
12:11:04	41.39	41.40	41.40	-0.34	1	6546
12:10:46	41.39	41.40	41.39	-0.35	1	6545
12:10:39	41.39	41.41	41.39	-0.35	2	6544
12:10:14	41.40	41.41	41.40	-0.34	1	6542
12:09:53	41.39	41.40	41.40	-0.34	1	6541
12:09:42	41.39	41.40	41.39	-0.35	1	6540
12:09:40	41.39	41.40	41.40	-0.34	1	6539
12:09:15	41.39	41.40	41.39	-0.35	7	6538
12:09:10	41.39	41.41	41.39	-0.35	1	6531
12:08:38	41.39	41.41	41.39	-0.35	1	6530
12:08:15	41.39	41.41	41.41	-0.33	3	6529
12:08:06	41.39	41.41	41.39	-0.35	1	6526
12:07:55	41.39	41.41	41.41	-0.33	4	6525
12:07:53	41.39	41.41	41.39	-0.35	1	6521
12:07:34	41.39	41.41	41.39	-0.35	1	6520
12:07:33	41.40	41.41	41.39	-0.35	14	6519
12:07:33	41.40	41.41	41.40	-0.34	1	6505
12:07:02	41.40	41.41	41.40	-0.34	1	6504
12:06:54	41.40	41.41	41.41	-0.33	2	6503
12:06:50	41.40	41.41	41.41	-0.33	5	6501
12:06:38	41.40	41.41	41.40	-0.34	1	6496
12:06:30	41.40	41.41	41.40	-0.34	1	6495
12:06:14	41.40	41.41	41.40	-0.34	1	6494
12:05:58	41.40	41.41	41.40	-0.34	1	6493
12:05:46	41.40	41.41	41.40	-0.34	3	6492
12:05:46	41.40	41.41	41.41	-0.33	1	6489
12:05:26	41.40	41.41	41.40	-0.34	1	6488
12:05:25	41.40	41.41	41.41	-0.33	1	6487
12:04:54	41.40	41.41	41.40	-0.34	1	6486
12:04:43	41.40	41.41	41.41	-0.33	5	6485
12:04:25	41.40	41.41	41.40	-0.34	15	6480
12:04:21	41.40	41.41	41.40	-0.34	1	6465
12:04:01	41.40	41.42	41.42	-0.32	2	6464
12:03:55	41.40	41.42	41.42	-0.32	1	6462
12:03:49	41.40	41.42	41.40	-0.34	1	6461
12:03:17	41.40	41.42	41.40	-0.34	1	6460
12:02:45	41.40	41.42	41.40	-0.34	1	6459
12:02:35	41.40	41.42	41.42	-0.32	1	6458
12:02:12	41.40	41.42	41.40	-0.34	1	6457
12:01:40	41.40	41.42	41.40	-0.34	1	6456
12:01:30	41.40	41.42	41.42	-0.32	4	6455
12:01:09	41.40	41.42	41.42	-0.32	1	6451
12:01:08	41.40	41.42	41.40	-0.34	1	6450
12:00:50	41.40	41.41	41.41	-0.33	211	6449
12:00:49	41.40	41.41	41.41	-0.33	20	6238
12:00:36	41.40	41.41	41.40	-0.34	1	6218
12:00:23	41.40	41.41	41.40	-0.34	13	6217
12:00:04	41.40	41.41	41.40	-0.34	1	6204
11:59:44	41.40	41.41	41.41	-0.33	1	6203
11:59:43	41.40	41.41	41.41	-0.33	1	6202
11:59:32	41.40	41.41	41.40	-0.34	1	6201
11:59:00	41.40	41.41	41.40	-0.34	1	6200
11:58:28	41.40	41.41	41.40	-0.34	1	6199
11:58:21	41.40	41.41	41.41	-0.33	3	6198
11:58:18	41.40	41.41	41.41	-0.33	8	6195
11:57:57	41.40	41.41	41.40	-0.34	8	6187
11:57:56	41.40	41.41	41.40	-0.34	1	6179
11:57:24	41.40	41.41	41.40	-0.34	1	6178
11:57:22	41.40	41.41	41.41	-0.33	1	6177
11:56:55	41.40	41.41	41.41	-0.33	5	6176
11:56:52	41.40	41.41	41.40	-0.34	1	6171
11:56:20	41.40	41.41	41.40	-0.34	1	6170
11:55:48	41.40	41.41	41.40	-0.34	1	6169
11:55:30	41.40	41.41	41.41	-0.33	5	6168
11:55:16	41.40	41.41	41.40	-0.34	1	6163
11:55:07	41.40	41.41	41.41	-0.33	10	6162
11:55:00	41.40	41.41	41.40	-0.34	1	6152
11:54:46	41.40	41.41	41.40	-0.34	1	6151
11:54:44	41.40	41.41	41.40	-0.34	1	6150
11:54:12	41.40	41.41	41.40	-0.34	1	6149
11:54:05	41.40	41.41	41.41	-0.33	4	6148
11:53:40	41.40	41.41	41.40	-0.34	1	6144
11:53:40	41.40	41.41	41.41	-0.33	1	6143
11:53:07	41.40	41.41	41.40	-0.34	1	6142
11:52:40	41.40	41.41	41.41	-0.33	1	6141
11:52:35	41.40	41.41	41.40	-0.34	1	6140
11:52:03	41.40	41.41	41.40	-0.34	1	6139
11:51:54	41.40	41.41	41.41	-0.33	5	6138
11:51:31	41.40	41.41	41.40	-0.34	1	6133
11:51:15	41.40	41.41	41.41	-0.33	4	6132
11:50:59	41.40	41.41	41.40	-0.34	1	6128
11:50:27	41.40	41.41	41.40	-0.34	1	6127
11:49:55	41.40	41.41	41.40	-0.34	1	6126
11:49:50	41.40	41.41	41.41	-0.33	3	6125
11:49:23	41.40	41.41	41.40	-0.34	1	6122
11:48:51	41.40	41.41	41.40	-0.34	1	6121
11:48:43	41.40	41.41	41.41	-0.33	10	6120
11:48:19	41.40	41.41	41.40	-0.34	1	6110
11:47:47	41.40	41.41	41.40	-0.34	1	6109
11:47:37	41.40	41.41	41.41	-0.33	1	6108
11:47:15	41.40	41.41	41.40	-0.34	1	6107
11:47:01	41.40	41.41	41.41	-0.33	5	6106
11:46:43	41.40	41.41	41.40	-0.34	1	6101
11:46:38	41.40	41.41	41.40	-0.34	5	6100
11:46:11	41.40	41.41	41.40	-0.34	1	6095
11:45:46	41.40	41.41	41.40	-0.34	25	6094
11:45:39	41.40	41.41	41.40	-0.34	1	6069
11:45:35	41.40	41.41	41.41	-0.33	1	6068
11:45:30	41.40	41.41	41.41	-0.33	7	6067
11:45:07	41.40	41.41	41.40	-0.34	1	6060
11:44:35	41.40	41.41	41.40	-0.34	1	6059
11:44:34	41.40	41.41	41.40	-0.34	1	6058
11:44:03	41.40	41.41	41.40	-0.34	1	6057
11:43:30	41.40	41.41	41.40	-0.34	1	6056
11:42:58	41.40	41.41	41.40	-0.34	1	6055
11:42:45	41.40	41.41	41.41	-0.33	4	6054
11:42:26	41.40	41.41	41.40	-0.34	1	6050
11:42:18	41.40	41.41	41.41	-0.33	9	6049
11:41:54	41.40	41.41	41.40	-0.34	1	6040
11:41:52	41.40	41.41	41.40	-0.34	1	6039
11:41:38	41.40	41.42	41.40	-0.34	1	6038
11:41:33	41.40	41.42	41.42	-0.32	1	6037
11:41:22	41.40	41.42	41.40	-0.34	1	6036
11:41:20	41.40	41.41	41.42	-0.32	1	6035
11:41:20	41.40	41.41	41.41	-0.33	1	6034
11:40:50	41.40	41.42	41.40	-0.34	1	6033
11:40:18	41.40	41.42	41.40	-0.34	1	6032
11:39:46	41.40	41.42	41.40	-0.34	1	6031
11:39:14	41.40	41.42	41.40	-0.34	1	6030
11:39:07	41.40	41.41	41.42	-0.32	5	6029
11:39:07	41.40	41.41	41.41	-0.33	1	6024
11:38:42	41.40	41.42	41.40	-0.34	1	6023
11:38:30	41.40	41.42	41.42	-0.32	5	6022
11:38:10	41.40	41.42	41.40	-0.34	1	6017
11:37:38	41.40	41.42	41.40	-0.34	1	6016
11:37:36	41.40	41.41	41.41	-0.33	271	6015
11:37:34	41.40	41.41	41.41	-0.33	20	5744
11:37:06	41.40	41.41	41.40	-0.34	1	5724
11:37:05	41.40	41.41	41.41	-0.33	1	5723
11:36:34	41.40	41.41	41.40	-0.34	1	5722
11:36:26	41.40	41.41	41.40	-0.34	1	5721
11:36:02	41.40	41.41	41.40	-0.34	1	5720
11:35:55	41.40	41.41	41.41	-0.33	2	5719
11:35:40	41.40	41.41	41.41	-0.33	4	5717
11:35:30	41.40	41.41	41.41	-0.33	1	5713
11:35:30	41.40	41.41	41.40	-0.34	1	5712
11:35:08	41.40	41.41	41.40	-0.34	1	5711
11:35:06	41.40	41.41	41.41	-0.33	10	5710
11:34:58	41.40	41.41	41.40	-0.34	1	5700
11:34:57	41.40	41.41	41.41	-0.33	10	5699
11:34:26	41.40	41.41	41.40	-0.34	1	5689
11:34:15	41.40	41.41	41.41	-0.33	2	5688
11:33:56	41.40	41.41	41.40	-0.34	5	5686
11:33:52	41.40	41.41	41.40	-0.34	1	5681
11:33:49	41.40	41.41	41.41	-0.33	5	5680
11:33:20	41.40	41.41	41.40	-0.34	1	5675
11:32:53	41.40	41.41	41.41	-0.33	2	5674
11:32:49	41.40	41.41	41.41	-0.33	1	5672
11:32:48	41.40	41.41	41.40	-0.34	1	5671
11:32:43	41.40	41.41	41.41	-0.33	2	5670
11:32:37	41.40	41.41	41.40	-0.34	4	5668
11:32:32	41.40	41.41	41.40	-0.34	1	5664
11:32:16	41.40	41.41	41.40	-0.34	1	5663
11:31:44	41.40	41.41	41.40	-0.34	1	5662
11:31:24	41.41	41.42	41.41	-0.33	41	5661
11:31:12	41.41	41.43	41.41	-0.33	1	5620
11:31:05	41.42	41.43	41.42	-0.32	95	5619
11:30:40	41.42	41.43	41.42	-0.32	1	5524
11:30:39	41.42	41.43	41.42	-0.32	1	5523
11:30:35	41.42	41.43	41.42	-0.32	7	5522
11:30:33	41.42	41.43	41.43	-0.31	16	5515
11:30:11	41.42	41.43	41.42	-0.32	6	5499
11:30:08	41.42	41.43	41.42	-0.32	1	5493
11:30:08	41.41	41.43	41.41	-0.33	34	5492
11:30:04	41.42	41.43	41.42	-0.32	10	5458
11:30:00	41.42	41.43	41.43	-0.31	5	5448
11:29:36	41.42	41.43	41.42	-0.32	1	5443
11:29:30	41.42	41.43	41.43	-0.31	4	5442
11:29:27	41.42	41.43	41.43	-0.31	1	5438
11:29:04	41.41	41.43	41.41	-0.33	1	5437
11:28:35	41.41	41.43	41.43	-0.31	2	5436
11:28:32	41.41	41.43	41.41	-0.33	1	5434
11:28:00	41.41	41.43	41.41	-0.33	1	5433
11:27:28	41.41	41.43	41.41	-0.33	1	5432
11:26:56	41.41	41.43	41.41	-0.33	1	5431
11:26:24	41.41	41.43	41.41	-0.33	1	5430
11:26:22	41.41	41.43	41.41	-0.33	7	5429
11:26:20	41.41	41.43	41.43	-0.31	2	5422
11:26:16	41.41	41.43	41.41	-0.33	3	5420
11:25:52	41.41	41.43	41.41	-0.33	1	5417
11:25:45	41.41	41.43	41.43	-0.31	1	5416
11:25:20	41.41	41.43	41.41	-0.33	1	5415
11:25:11	41.41	41.43	41.41	-0.33	1	5414
11:24:51	41.42	41.43	41.41	-0.33	2	5413
11:24:51	41.42	41.43	41.42	-0.32	5	5411
11:24:48	41.42	41.43	41.42	-0.32	1	5406
11:24:20	41.42	41.43	41.43	-0.31	1	5405
11:24:16	41.42	41.43	41.42	-0.32	1	5404
11:23:44	41.42	41.43	41.42	-0.32	1	5403
11:23:23	41.42	41.43	41.43	-0.31	1	5402
11:23:11	41.42	41.43	41.42	-0.32	1	5401
11:23:07	41.42	41.43	41.43	-0.31	8	5400
11:22:39	41.42	41.43	41.42	-0.32	1	5392
11:22:07	41.42	41.43	41.42	-0.32	1	5391
11:21:35	41.42	41.43	41.42	-0.32	1	5390
11:21:31	41.42	41.43	41.42	-0.32	3	5389
11:21:30	41.42	41.43	41.43	-0.31	5	5386
11:21:06	41.42	41.43	41.42	-0.32	1	5381
11:21:03	41.42	41.43	41.42	-0.32	1	5380
11:20:31	41.42	41.43	41.42	-0.32	1	5379
11:20:04	41.42	41.43	41.43	-0.31	4	5378
11:19:59	41.42	41.43	41.42	-0.32	1	5374
11:19:55	41.42	41.43	41.43	-0.31	3	5373
11:19:27	41.42	41.43	41.42	-0.32	1	5370
11:18:55	41.41	41.43	41.41	-0.33	1	5369
11:18:44	41.42	41.43	41.41	-0.33	1	5368
11:18:44	41.42	41.43	41.42	-0.32	9	5367
11:18:23	41.42	41.43	41.42	-0.32	1	5358
11:18:12	41.42	41.43	41.42	-0.32	2	5357
11:17:51	41.42	41.43	41.42	-0.32	1	5355
11:17:20	41.42	41.43	41.43	-0.31	1	5354
11:17:19	41.42	41.43	41.42	-0.32	1	5353
11:17:14	41.42	41.43	41.43	-0.31	5	5352
11:16:47	41.42	41.43	41.42	-0.32	1	5347
11:16:43	41.42	41.43	41.43	-0.31	4	5346
11:16:15	41.42	41.43	41.42	-0.32	1	5342
11:15:49	41.42	41.43	41.43	-0.31	5	5341
11:15:43	41.42	41.43	41.42	-0.32	1	5336
11:15:11	41.42	41.43	41.42	-0.32	1	5335
11:14:39	41.41	41.43	41.41	-0.33	1	5334
11:14:25	41.41	41.42	41.42	-0.32	77	5333
11:14:25	41.42	41.43	41.42	-0.32	123	5256
11:14:18	41.42	41.43	41.43	-0.31	10	5133
11:14:07	41.42	41.43	41.42	-0.32	1	5123
11:13:35	41.42	41.43	41.42	-0.32	1	5122
11:13:32	41.42	41.43	41.43	-0.31	3	5121
11:13:02	41.42	41.43	41.42	-0.32	1	5118
11:13:00	41.42	41.43	41.43	-0.31	5	5117
11:12:30	41.42	41.43	41.42	-0.32	1	5112
11:12:13	41.42	41.43	41.42	-0.32	3	5111
11:11:58	41.42	41.43	41.42	-0.32	1	5108
11:11:36	41.42	41.43	41.43	-0.31	3	5107
11:11:26	41.42	41.43	41.42	-0.32	1	5104
11:11:17	41.42	41.43	41.43	-0.31	1	5103
11:11:00	41.42	41.43	41.42	-0.32	1	5102
11:10:54	41.42	41.43	41.42	-0.32	1	5101
11:10:22	41.42	41.43	41.42	-0.32	1	5100
11:10:20	41.42	41.43	41.43	-0.31	5	5099
11:10:09	41.42	41.43	41.43	-0.31	5	5094
11:09:50	41.42	41.43	41.42	-0.32	1	5089
11:09:18	41.42	41.43	41.42	-0.32	1	5088
11:08:46	41.42	41.43	41.42	-0.32	1	5087
11:08:44	41.42	41.43	41.43	-0.31	5	5086
11:08:25	41.42	41.43	41.42	-0.32	10	5081
11:08:21	41.41	41.42	41.42	-0.32	2	5071
11:08:14	41.41	41.42	41.41	-0.33	1	5069
11:07:42	41.41	41.43	41.41	-0.33	1	5068
11:07:19	41.41	41.43	41.43	-0.31	2	5067
11:07:10	41.41	41.43	41.41	-0.33	1	5065
11:06:38	41.41	41.43	41.41	-0.33	1	5064
11:06:34	41.41	41.43	41.41	-0.33	2	5063
11:06:05	41.41	41.43	41.41	-0.33	1	5061
11:05:55	41.41	41.43	41.43	-0.31	4	5060
11:05:46	41.41	41.43	41.41	-0.33	1	5056
11:05:33	41.41	41.43	41.41	-0.33	1	5055
11:05:14	41.41	41.43	41.43	-0.31	1	5054
11:05:01	41.41	41.43	41.41	-0.33	1	5053
11:04:59	41.41	41.43	41.43	-0.31	1	5052
11:04:30	41.41	41.43	41.43	-0.31	5	5051
11:04:29	41.41	41.43	41.41	-0.33	1	5046
11:03:57	41.42	41.43	41.42	-0.32	1	5045
11:03:25	41.42	41.43	41.42	-0.32	1	5044
11:03:04	41.42	41.43	41.43	-0.31	3	5043
11:02:53	41.42	41.43	41.42	-0.32	1	5040
11:02:20	41.42	41.43	41.42	-0.32	1	5039
11:02:02	41.42	41.44	41.44	-0.30	1	5038
11:01:48	41.42	41.44	41.42	-0.32	1	5037
11:01:42	41.42	41.44	41.42	-0.32	5	5036
11:01:41	41.42	41.44	41.44	-0.30	1	5031
11:01:16	41.42	41.44	41.42	-0.32	1	5030
11:01:03	41.42	41.43	41.43	-0.31	36	5029
11:01:02	41.42	41.43	41.43	-0.31	5	4993
11:01:01	41.42	41.43	41.43	-0.31	153	4988
11:01:00	41.42	41.43	41.43	-0.31	2	4835
11:00:55	41.42	41.43	41.43	-0.31	2	4833
11:00:51	41.42	41.43	41.42	-0.32	5	4831
11:00:47	41.42	41.43	41.42	-0.32	4	4826
11:00:44	41.42	41.43	41.42	-0.32	1	4822
11:00:37	41.42	41.43	41.43	-0.31	2	4821
11:00:15	41.42	41.43	41.43	-0.31	1	4819
11:00:12	41.42	41.43	41.42	-0.32	1	4818
10:59:40	41.42	41.43	41.42	-0.32	1	4817
10:59:22	41.42	41.43	41.42	-0.32	1	4816
10:59:10	41.42	41.43	41.43	-0.31	1	4815
10:59:08	41.42	41.43	41.42	-0.32	1	4814
10:58:50	41.42	41.43	41.43	-0.31	4	4813
10:58:36	41.42	41.43	41.42	-0.32	1	4809
10:58:05	41.42	41.43	41.42	-0.32	3	4808
10:58:04	41.42	41.43	41.42	-0.32	1	4805
10:57:32	41.42	41.43	41.42	-0.32	1	4804
10:57:24	41.42	41.43	41.43	-0.31	2	4803
10:57:00	41.42	41.43	41.42	-0.32	1	4801
10:56:28	41.42	41.43	41.42	-0.32	1	4800
10:56:01	41.42	41.43	41.43	-0.31	4	4799
10:55:56	41.42	41.43	41.42	-0.32	1	4795
10:55:24	41.42	41.43	41.42	-0.32	1	4794
10:55:13	41.41	41.42	41.42	-0.32	163	4793
10:55:12	41.41	41.42	41.42	-0.32	40	4630
10:55:00	41.41	41.42	41.42	-0.32	5	4590
10:54:57	41.41	41.42	41.42	-0.32	5	4585
10:54:52	41.41	41.42	41.41	-0.33	1	4580
10:54:35	41.41	41.42	41.42	-0.32	4	4579
10:54:25	41.41	41.42	41.42	-0.32	3	4575
10:54:20	41.41	41.42	41.41	-0.33	1	4572
10:53:48	41.41	41.42	41.41	-0.33	1	4571
10:53:16	41.41	41.42	41.41	-0.33	1	4570
10:53:15	41.41	41.42	41.42	-0.32	10	4569
10:53:10	41.41	41.42	41.42	-0.32	4	4559
10:53:06	41.41	41.42	41.42	-0.32	1	4555
10:53:05	41.41	41.42	41.41	-0.33	3	4554
10:52:44	41.41	41.42	41.41	-0.33	1	4551
10:52:12	41.41	41.42	41.41	-0.33	1	4550
10:52:08	41.42	41.43	41.42	-0.32	65	4549
10:51:44	41.42	41.43	41.43	-0.31	1	4484
10:51:39	41.42	41.43	41.42	-0.32	1	4483
10:51:07	41.42	41.43	41.42	-0.32	1	4482
10:50:35	41.42	41.44	41.42	-0.32	1	4481
10:50:20	41.42	41.44	41.44	-0.30	2	4480
10:50:08	41.43	41.44	41.43	-0.31	100	4478
10:50:03	41.43	41.44	41.43	-0.31	1	4378
10:49:31	41.43	41.44	41.43	-0.31	1	4377
10:48:59	41.42	41.44	41.42	-0.32	1	4376
10:48:55	41.42	41.44	41.44	-0.30	3	4375
10:48:27	41.42	41.44	41.42	-0.32	1	4372
10:47:55	41.42	41.44	41.42	-0.32	1	4371
10:47:30	41.42	41.44	41.44	-0.30	5	4370
10:47:23	41.42	41.44	41.42	-0.32	1	4365
10:46:51	41.42	41.44	41.42	-0.32	1	4364
10:46:47	41.42	41.44	41.44	-0.30	1	4363
10:46:19	41.42	41.44	41.42	-0.32	1	4362
10:46:05	41.42	41.44	41.44	-0.30	2	4361
10:46:03	41.42	41.43	41.43	-0.31	1	4359
10:46:01	41.42	41.43	41.42	-0.32	15	4358
10:45:47	41.42	41.43	41.42	-0.32	1	4343
10:45:15	41.42	41.43	41.42	-0.32	1	4342
10:45:13	41.42	41.43	41.42	-0.32	13	4341
10:44:42	41.42	41.43	41.42	-0.32	1	4328
10:44:40	41.42	41.43	41.43	-0.31	1	4327
10:44:10	41.42	41.43	41.42	-0.32	1	4326
10:43:38	41.42	41.43	41.42	-0.32	1	4325
10:43:15	41.42	41.43	41.43	-0.31	5	4324
10:43:06	41.42	41.43	41.42	-0.32	1	4319
10:42:34	41.42	41.43	41.42	-0.32	1	4318
10:42:02	41.42	41.44	41.42	-0.32	1	4317
10:41:49	41.42	41.44	41.44	-0.30	3	4316
10:41:30	41.42	41.44	41.42	-0.32	1	4313
10:40:58	41.42	41.44	41.42	-0.32	1	4312
10:40:44	41.42	41.44	41.44	-0.30	1	4311
10:40:26	41.42	41.43	41.42	-0.32	1	4310
10:40:25	41.42	41.43	41.43	-0.31	2	4309
10:39:54	41.42	41.43	41.42	-0.32	1	4307
10:39:49	41.42	41.43	41.42	-0.32	2	4306
10:39:24	41.43	41.44	41.43	-0.31	7	4304
10:39:21	41.43	41.44	41.43	-0.31	1	4297
10:38:59	41.43	41.44	41.44	-0.30	4	4296
10:38:49	41.43	41.44	41.43	-0.31	1	4292
10:38:17	41.43	41.44	41.43	-0.31	1	4291
10:38:04	41.44	41.45	41.44	-0.30	5	4290
10:37:45	41.44	41.45	41.44	-0.30	1	4285
10:37:34	41.44	41.45	41.45	-0.29	2	4284
10:37:13	41.44	41.45	41.44	-0.30	1	4282
10:36:41	41.44	41.45	41.44	-0.30	1	4281
10:36:10	41.43	41.45	41.45	-0.29	2	4280
10:36:09	41.43	41.45	41.43	-0.31	1	4278
10:35:37	41.43	41.45	41.43	-0.31	1	4277
10:35:05	41.43	41.45	41.43	-0.31	1	4276
10:34:49	41.44	41.45	41.45	-0.29	10	4275
10:34:45	41.44	41.45	41.45	-0.29	1	4265
10:34:41	41.44	41.45	41.45	-0.29	1	4264
10:34:33	41.43	41.45	41.43	-0.31	1	4263
10:34:01	41.43	41.45	41.43	-0.31	1	4262
10:33:29	41.43	41.45	41.43	-0.31	1	4261
10:33:20	41.43	41.44	41.44	-0.30	2	4260
10:32:57	41.43	41.44	41.43	-0.31	1	4258
10:32:25	41.43	41.44	41.43	-0.31	1	4257
10:31:57	41.43	41.44	41.44	-0.30	8	4256
10:31:55	41.43	41.44	41.44	-0.30	3	4248
10:31:53	41.43	41.44	41.43	-0.31	1	4245
10:31:21	41.43	41.44	41.43	-0.31	1	4244
10:30:49	41.43	41.45	41.43	-0.31	1	4243
10:30:44	41.44	41.45	41.44	-0.30	1	4242
10:30:31	41.44	41.45	41.45	-0.29	5	4241
10:30:17	41.43	41.45	41.43	-0.31	1	4236
10:30:08	41.43	41.45	41.45	-0.29	1	4235
10:29:45	41.43	41.45	41.43	-0.31	1	4234
10:29:13	41.43	41.45	41.43	-0.31	1	4233
10:29:05	41.43	41.45	41.45	-0.29	4	4232
10:28:41	41.43	41.45	41.43	-0.31	1	4228
10:28:37	41.43	41.45	41.45	-0.29	1	4227
10:28:37	41.43	41.44	41.44	-0.30	155	4226
10:28:35	41.43	41.44	41.44	-0.30	10	4071
10:28:13	41.43	41.44	41.43	-0.31	1	4061
10:28:09	41.43	41.44	41.43	-0.31	1	4060
10:27:40	41.43	41.44	41.44	-0.30	3	4059
10:27:37	41.43	41.44	41.43	-0.31	1	4056
10:27:32	41.43	41.44	41.43	-0.31	1	4055
10:27:23	41.43	41.44	41.43	-0.31	2	4054
10:27:04	41.43	41.44	41.43	-0.31	1	4052
10:26:32	41.43	41.44	41.43	-0.31	1	4051
10:26:14	41.43	41.44	41.44	-0.30	5	4050
10:25:59	41.43	41.44	41.43	-0.31	1	4045
10:25:27	41.43	41.44	41.43	-0.31	1	4044
10:25:27	41.43	41.44	41.44	-0.30	1	4043
10:25:25	41.43	41.44	41.44	-0.30	20	4042
10:25:00	41.43	41.44	41.44	-0.30	100	4022
10:24:55	41.43	41.44	41.43	-0.31	1	3922
10:24:50	41.43	41.44	41.44	-0.30	3	3921
10:24:23	41.43	41.44	41.43	-0.31	1	3918
10:23:51	41.42	41.44	41.42	-0.32	1	3917
10:23:47	41.42	41.44	41.44	-0.30	1	3916
10:23:26	41.42	41.44	41.44	-0.30	1	3915
10:23:19	41.42	41.44	41.42	-0.32	1	3914
10:23:13	41.42	41.43	41.43	-0.31	25	3913
10:22:58	41.42	41.43	41.43	-0.31	101	3888
10:22:47	41.42	41.43	41.42	-0.32	1	3787
10:22:34	41.42	41.43	41.43	-0.31	1	3786
10:22:15	41.42	41.43	41.42	-0.32	1	3785
10:21:59	41.42	41.43	41.43	-0.31	3	3784
10:21:43	41.42	41.44	41.42	-0.32	1	3781
10:21:13	41.42	41.43	41.43	-0.31	7	3780
10:21:11	41.42	41.43	41.42	-0.32	1	3773
10:21:08	41.42	41.43	41.42	-0.32	1	3772
10:20:39	41.42	41.43	41.42	-0.32	1	3771
10:20:34	41.42	41.43	41.43	-0.31	2	3770
10:20:31	41.42	41.43	41.42	-0.32	1	3768
10:20:27	41.42	41.43	41.42	-0.32	1	3767
10:20:07	41.42	41.43	41.42	-0.32	1	3766
10:19:35	41.42	41.43	41.42	-0.32	1	3765
10:19:25	41.42	41.43	41.42	-0.32	1	3764
10:19:10	41.42	41.43	41.43	-0.31	4	3763
10:19:06	41.42	41.44	41.42	-0.32	20	3759
10:19:03	41.42	41.44	41.42	-0.32	1	3739
10:18:31	41.42	41.44	41.42	-0.32	1	3738
10:17:59	41.41	41.43	41.41	-0.33	1	3737
10:17:53	41.42	41.43	41.42	-0.32	13	3736
10:17:47	41.42	41.43	41.42	-0.32	16	3723
10:17:46	41.43	41.44	41.43	-0.31	16	3707
10:17:27	41.43	41.44	41.43	-0.31	1	3691
10:17:15	41.43	41.44	41.43	-0.31	2	3690
10:16:55	41.43	41.44	41.43	-0.31	1	3688
10:16:31	41.43	41.44	41.44	-0.30	1	3687
10:16:23	41.43	41.44	41.43	-0.31	1	3686
10:16:23	41.44	41.45	41.44	-0.30	13	3685
10:15:51	41.44	41.45	41.44	-0.30	1	3672
10:15:19	41.44	41.45	41.44	-0.30	1	3671
10:14:47	41.44	41.45	41.44	-0.30	1	3670
10:14:15	41.44	41.45	41.44	-0.30	1	3669
10:13:42	41.44	41.45	41.44	-0.30	1	3668
10:13:09	41.44	41.45	41.44	-0.30	1	3667
10:12:37	41.44	41.45	41.44	-0.30	1	3666
10:12:22	41.44	41.45	41.44	-0.30	1	3665
10:12:05	41.44	41.45	41.44	-0.30	1	3664
10:11:33	41.44	41.45	41.44	-0.30	1	3663
10:11:07	41.44	41.45	41.45	-0.29	2	3662
10:11:01	41.44	41.45	41.44	-0.30	1	3660
10:10:48	41.44	41.45	41.45	-0.29	2	3659
10:10:29	41.44	41.45	41.44	-0.30	1	3657
10:10:28	41.44	41.45	41.45	-0.29	1	3656
10:09:57	41.44	41.45	41.44	-0.30	1	3655
10:09:38	41.44	41.45	41.44	-0.30	1	3654
10:09:25	41.44	41.45	41.44	-0.30	1	3653
10:08:53	41.44	41.45	41.44	-0.30	1	3652
10:08:21	41.44	41.45	41.44	-0.30	1	3651
10:07:49	41.44	41.45	41.44	-0.30	1	3650
10:07:28	41.44	41.45	41.44	-0.30	1	3649
10:07:17	41.44	41.45	41.44	-0.30	1	3648
10:06:45	41.44	41.45	41.44	-0.30	1	3647
10:06:44	41.44	41.45	41.44	-0.30	1	3646
10:06:18	41.44	41.45	41.44	-0.30	3	3645
10:06:13	41.44	41.45	41.44	-0.30	1	3642
10:05:41	41.44	41.45	41.44	-0.30	1	3641
10:05:09	41.44	41.45	41.44	-0.30	1	3640
10:04:37	41.44	41.45	41.44	-0.30	1	3639
10:04:24	41.44	41.45	41.45	-0.29	1	3638
10:04:05	41.44	41.45	41.44	-0.30	1	3637
10:03:33	41.44	41.45	41.44	-0.30	1	3636
10:03:01	41.43	41.45	41.43	-0.31	1	3635
10:02:37	41.43	41.44	41.44	-0.30	220	3634
10:02:35	41.43	41.44	41.43	-0.31	1	3414
10:02:29	41.43	41.44	41.43	-0.31	1	3413
10:01:57	41.43	41.44	41.43	-0.31	1	3412
10:01:28	41.43	41.44	41.43	-0.31	1	3411
10:01:25	41.43	41.44	41.43	-0.31	1	3410
10:00:58	41.43	41.44	41.43	-0.31	2	3409
10:00:53	41.43	41.44	41.43	-0.31	1	3407
10:00:21	41.43	41.44	41.43	-0.31	1	3406
10:00:01	41.43	41.45	41.45	-0.29	1	3405
09:59:49	41.43	41.45	41.43	-0.31	1	3404
09:59:24	41.43	41.45	41.43	-0.31	2	3403
09:59:17	41.43	41.45	41.43	-0.31	1	3401
09:58:58	41.44	41.45	41.44	-0.30	18	3400
09:58:58	41.45	41.46	41.45	-0.29	53	3382
09:58:44	41.45	41.46	41.45	-0.29	1	3329
09:58:42	41.45	41.46	41.45	-0.29	1	3328
09:58:21	41.45	41.46	41.46	-0.28	1	3327
09:58:12	41.45	41.46	41.46	-0.28	2	3326
09:58:12	41.46	41.47	41.46	-0.28	104	3324
09:58:12	41.46	41.47	41.46	-0.28	1	3220
09:57:57	41.45	41.47	41.45	-0.29	4	3219
09:57:40	41.45	41.47	41.45	-0.29	1	3215
09:57:08	41.45	41.47	41.45	-0.29	1	3214
09:56:36	41.44	41.47	41.44	-0.30	1	3213
09:56:27	41.44	41.45	41.45	-0.29	1	3212
09:56:14	41.44	41.47	41.44	-0.30	52	3211
09:56:03	41.44	41.47	41.44	-0.30	1	3159
09:55:38	41.44	41.45	41.45	-0.29	4	3158
09:55:31	41.44	41.47	41.44	-0.30	1	3154
09:54:59	41.44	41.47	41.44	-0.30	1	3153
09:54:51	41.44	41.47	41.47	-0.27	37	3152
09:54:50	41.45	41.47	41.45	-0.29	197	3115
09:54:27	41.45	41.47	41.45	-0.29	1	2918
09:53:55	41.45	41.47	41.45	-0.29	1	2917
09:53:23	41.45	41.47	41.45	-0.29	1	2916
09:53:18	41.45	41.47	41.45	-0.29	4	2915
09:52:51	41.44	41.47	41.44	-0.30	1	2911
09:52:19	41.44	41.47	41.44	-0.30	1	2910
09:52:18	41.44	41.47	41.47	-0.27	1	2909
09:52:15	41.44	41.45	41.45	-0.29	68	2908
09:52:13	41.45	41.47	41.45	-0.29	332	2840
09:51:55	41.46	41.47	41.46	-0.28	1	2508
09:51:47	41.46	41.47	41.46	-0.28	1	2507
09:51:39	41.46	41.48	41.46	-0.28	11	2506
09:51:15	41.46	41.48	41.46	-0.28	1	2495
09:51:11	41.46	41.48	41.46	-0.28	1	2494
09:50:58	41.46	41.48	41.46	-0.28	4	2493
09:50:43	41.46	41.48	41.46	-0.28	1	2489
09:50:16	41.46	41.48	41.46	-0.28	2	2488
09:50:07	41.46	41.48	41.46	-0.28	1	2486
09:49:33	41.46	41.47	41.46	-0.28	5	2485
09:48:39	41.46	41.48	41.46	-0.28	4	2480
09:48:22	41.47	41.48	41.47	-0.27	6	2476
09:48:11	41.48	41.49	41.48	-0.26	7	2470
09:47:52	41.48	41.49	41.48	-0.26	4	2463
09:47:27	41.48	41.49	41.48	-0.26	1	2459
09:47:21	41.48	41.49	41.48	-0.26	1	2458
09:47:10	41.48	41.49	41.48	-0.26	3	2457
09:46:19	41.48	41.49	41.48	-0.26	4	2454
09:46:14	41.48	41.49	41.49	-0.25	1	2450
09:45:49	41.48	41.49	41.49	-0.25	2	2449
09:44:39	41.48	41.49	41.48	-0.26	4	2447
09:44:12	41.49	41.51	41.49	-0.25	5	2443
09:44:06	41.49	41.51	41.49	-0.25	1	2438
09:44:00	41.49	41.51	41.49	-0.25	4	2437
09:43:35	41.50	41.51	41.50	-0.24	30	2433
09:43:11	41.50	41.51	41.51	-0.23	10	2403
09:43:11	41.50	41.51	41.50	-0.24	10	2393
09:42:45	41.50	41.51	41.51	-0.23	1	2383
09:40:58	41.51	41.52	41.51	-0.23	5	2382
09:40:40	41.50	41.52	41.52	-0.22	5	2377
09:40:16	41.49	41.52	41.52	-0.22	19	2372
09:40:11	41.49	41.52	41.52	-0.22	1	2353
09:39:12	41.48	41.50	41.50	-0.24	5	2352
09:38:52	41.48	41.49	41.49	-0.25	5	2347
09:38:50	41.48	41.49	41.49	-0.25	5	2342
09:35:43	41.48	41.51	41.48	-0.26	1	2337
09:35:35	41.47	41.51	41.47	-0.27	5	2336
09:35:05	41.47	41.48	41.48	-0.26	2	2331
09:34:57	41.47	41.50	41.50	-0.24	30	2329
09:34:39	41.48	41.50	41.48	-0.26	12	2299
09:34:38	41.48	41.50	41.50	-0.24	1	2287
09:34:08	41.48	41.50	41.50	-0.24	1	2286
09:31:07	41.47	41.50	41.47	-0.27	1	2285
09:30:20	41.47	41.48	41.48	-0.26	11	2284
09:30:03	41.47	41.48	41.48	-0.26	1	2273
09:28:05	41.47	41.48	41.48	-0.26	1	2272
09:26:39	41.44	41.46	41.46	-0.28	3	2271
09:26:34	41.44	41.47	41.47	-0.27	3	2268
09:26:17	41.44	41.46	41.46	-0.28	12	2265
09:26:16	41.44	41.45	41.45	-0.29	87	2253
09:25:51	41.44	41.45	41.45	-0.29	1	2166
09:25:16	41.45	41.46	41.45	-0.29	1	2165
09:25:02	41.45	41.46	41.45	-0.29	1	2164
09:25:01	41.45	41.46	41.45	-0.29	18	2163
09:24:35	41.45	41.46	41.45	-0.29	1	2145
09:24:31	41.45	41.46	41.45	-0.29	5	2144
09:24:16	41.45	41.46	41.45	-0.29	5	2139
09:23:06	41.45	41.46	41.46	-0.28	1	2134
09:22:57	41.45	41.46	41.46	-0.28	1	2133
09:22:12	41.45	41.46	41.46	-0.28	16	2132
09:22:07	41.45	41.46	41.46	-0.28	5	2116
09:22:01	41.45	41.47	41.47	-0.27	1	2111
09:21:28	41.45	41.47	41.45	-0.29	2	2110
09:21:14	41.45	41.46	41.46	-0.28	38	2108
09:21:13	41.45	41.46	41.45	-0.29	2	2070
09:21:13	41.45	41.46	41.45	-0.29	1	2068
09:21:06	41.45	41.46	41.45	-0.29	1	2067
09:21:04	41.45	41.46	41.45	-0.29	1	2066
09:20:55	41.45	41.46	41.45	-0.29	12	2065
09:19:08	41.45	41.46	41.46	-0.28	8	2053
09:18:45	41.45	41.46	41.45	-0.29	1	2045
09:18:25	41.45	41.46	41.46	-0.28	1	2044
09:16:38	41.45	41.46	41.46	-0.28	37	2043
09:16:16	41.45	41.46	41.45	-0.29	1	2006
09:16:13	41.45	41.46	41.45	-0.29	3	2005
09:16:10	41.45	41.46	41.46	-0.28	2	2002
09:15:58	41.45	41.46	41.46	-0.28	1	2000
09:15:20	41.45	41.46	41.46	-0.28	1	1999
09:15:16	41.45	41.46	41.45	-0.29	1	1998
09:14:13	41.45	41.46	41.46	-0.28	10	1997
09:13:59	41.45	41.46	41.45	-0.29	10	1987
09:13:47	41.45	41.46	41.46	-0.28	1	1977
09:13:44	41.46	41.47	41.46	-0.28	4	1976
09:13:13	41.45	41.46	41.46	-0.28	1	1972
09:12:49	41.45	41.46	41.46	-0.28	1	1971
09:12:46	41.45	41.46	41.46	-0.28	1	1970
09:12:43	41.45	41.46	41.45	-0.29	1	1969
09:12:37	41.45	41.46	41.45	-0.29	20	1968
09:12:02	41.45	41.46	41.46	-0.28	1	1948
09:11:55	41.46	41.47	41.45	-0.29	5	1947
09:11:55	41.46	41.47	41.46	-0.28	2	1942
09:11:49	41.46	41.47	41.46	-0.28	1	1940
09:11:39	41.45	41.46	41.46	-0.28	3	1939
09:11:15	41.45	41.46	41.45	-0.29	3	1936
09:11:14	41.45	41.46	41.46	-0.28	1	1933
09:11:10	41.45	41.46	41.45	-0.29	1	1932
09:11:06	41.45	41.46	41.45	-0.29	1	1931
09:11:00	41.45	41.46	41.45	-0.29	3	1930
09:10:22	41.44	41.45	41.45	-0.29	28	1927
09:10:22	41.44	41.45	41.45	-0.29	1	1899
09:10:20	41.44	41.45	41.45	-0.29	1	1898
09:10:13	41.44	41.45	41.45	-0.29	7	1897
09:10:06	41.44	41.45	41.45	-0.29	2	1890
09:09:56	41.44	41.45	41.44	-0.30	2	1888
09:09:55	41.44	41.45	41.45	-0.29	1	1886
09:09:54	41.44	41.45	41.45	-0.29	2	1885
09:09:51	41.44	41.45	41.44	-0.30	5	1883
09:09:47	41.44	41.45	41.44	-0.30	1	1878
09:09:45	41.44	41.45	41.45	-0.29	2	1877
09:09:27	41.44	41.45	41.45	-0.29	1	1875
09:09:19	41.44	41.45	41.45	-0.29	1	1874
09:09:10	41.44	41.45	41.45	-0.29	1	1873
09:08:41	41.45	41.46	41.45	-0.29	20	1872
09:08:35	41.45	41.46	41.45	-0.29	3	1852
09:08:26	41.45	41.46	41.45	-0.29	4	1849
09:08:25	41.45	41.46	41.45	-0.29	2	1845
09:08:13	41.45	41.46	41.45	-0.29	10	1843
09:08:03	41.44	41.45	41.45	-0.29	20	1833
09:07:32	41.45	41.46	41.45	-0.29	4	1813
09:06:46	41.45	41.46	41.45	-0.29	1	1809
09:06:31	41.45	41.46	41.45	-0.29	9	1808
09:06:27	41.45	41.46	41.46	-0.28	1	1799
09:06:22	41.45	41.46	41.46	-0.28	1	1798
09:06:20	41.46	41.47	41.46	-0.28	1	1797
09:05:52	41.47	41.48	41.46	-0.28	48	1796
09:05:52	41.47	41.48	41.47	-0.27	2	1748
09:05:49	41.47	41.48	41.47	-0.27	3	1746
09:05:39	41.47	41.48	41.48	-0.26	1	1743
09:05:28	41.47	41.48	41.48	-0.26	1	1742
09:04:58	41.48	41.50	41.48	-0.26	1	1741
09:04:57	41.48	41.49	41.49	-0.25	1	1740
09:04:42	41.47	41.48	41.48	-0.26	2	1739
09:04:33	41.47	41.48	41.48	-0.26	5	1737
09:04:28	41.47	41.49	41.47	-0.27	4	1732
09:04:27	41.47	41.48	41.48	-0.26	1	1728
09:04:27	41.47	41.48	41.47	-0.27	2	1727
09:04:21	41.47	41.48	41.48	-0.26	103	1725
09:04:19	41.47	41.48	41.47	-0.27	1	1622
09:04:14	41.47	41.49	41.47	-0.27	10	1621
09:04:10	41.47	41.49	41.47	-0.27	2	1611
09:04:09	41.47	41.49	41.47	-0.27	1	1609
09:04:06	41.47	41.49	41.47	-0.27	1	1608
09:04:05	41.47	41.49	41.47	-0.27	3	1607
09:03:56	41.47	41.49	41.47	-0.27	1	1604
09:03:36	41.46	41.50	41.46	-0.28	1	1603
09:03:24	41.46	41.53	41.46	-0.28	2	1602
09:03:17	41.50	41.53	41.50	-0.24	98	1600
09:03:12	41.50	41.53	41.50	-0.24	2	1502
09:03:10	41.50	41.53	41.53	-0.21	1	1500
09:02:53	41.52	41.54	41.52	-0.22	83	1499
09:02:53	41.52	41.54	41.52	-0.22	17	1416
09:02:46	41.53	41.54	41.53	-0.21	100	1399
09:02:37	41.54	41.55	41.54	-0.20	42	1299
09:02:33	41.54	41.55	41.54	-0.20	29	1257
09:02:23	41.54	41.55	41.54	-0.20	3	1228
09:02:22	41.54	41.55	41.54	-0.20	2	1225
09:02:18	41.54	41.55	41.54	-0.20	2	1223
09:02:04	41.53	41.54	41.54	-0.20	1	1221
09:02:02	41.53	41.54	41.54	-0.20	1	1220
09:01:54	41.54	41.56	41.54	-0.20	2	1219
09:01:46	41.54	41.55	41.55	-0.19	65	1217
09:01:35	41.54	41.55	41.54	-0.20	2	1152
09:01:31	41.54	41.55	41.54	-0.20	1	1150
09:01:27	41.54	41.55	41.54	-0.20	2	1149
09:01:26	41.54	41.55	41.54	-0.20	4	1147
09:01:20	41.52	41.53	41.53	-0.21	2	1143
09:01:16	41.51	41.52	41.52	-0.22	1	1141
09:01:11	41.52	41.53	41.52	-0.22	76	1140
09:01:09	41.52	41.53	41.52	-0.22	24	1064
09:00:58	41.53	41.56	41.53	-0.21	92	1040
09:00:57	41.53	41.58	41.53	-0.21	5	948
09:00:57	41.53	41.58	41.53	-0.21	3	943
09:00:51	41.52	41.53	41.53	-0.21	4	940
09:00:50	41.54	41.59	41.53	-0.21	100	936
09:00:50	41.54	41.59	41.54	-0.20	96	836
09:00:48	41.56	41.59	41.56	-0.18	102	740
09:00:40	41.55	41.60	41.55	-0.19	3	638
09:00:39	41.55	41.60	41.55	-0.19	5	635
09:00:24	41.55	41.56	41.54	-0.20	4	630
09:00:24	41.55	41.56	41.55	-0.19	46	626
09:00:23	41.39	41.55	41.55	-0.19	54	580
09:00:23	41.39	41.51	41.55	-0.19	49	526
09:00:23	41.39	41.51	41.53	-0.21	1	477
09:00:23	41.39	41.51	41.51	-0.23	50	476
09:00:17	41.39	41.51	41.39	-0.35	3	426
09:00:11	41.40	41.59	41.59	-0.15	103	423
09:00:11	41.40	41.53	41.53	-0.21	100	320
09:00:10	41.40	41.50	41.50	-0.24	50	220
09:00:10	41.40	41.52	41.52	-0.22	106	170
09:00:10	41.40	41.48	41.48	-0.26	22	64
09:00:10	--	--	41.40	-0.34	42	42

　

其他人也逛...

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

4月揪愛儲值-儲值5, 000元送50加碼金

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

ROG Phone 8 Pro (16/512) 幻影黑

PChome 購物儲值6, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

統一超商10000元虛擬商品卡

4月揪愛儲值-儲值3, 500元送35加碼金

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

MyCard 5000點虛擬點數卡

MyCard 3000點虛擬點數卡

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

PChome儲值 20, 000元

PChome 購物儲值2, 000元

【歐股盤後】收黑☆

【能源盤後】下跌☆

我的自選股

即時重大訊息

‧日月光投控ADR24日上漲0.05美元...
‧【美股盤後】☆
‧友達ADR24日上漲0.26美元漲幅5....

加密貨幣

比特幣BTC	64288.84	-2,118.43	-3.19%
以太幣ETH	3144.86	-75.05	-2.33%
瑞波幣XRP	0.526091	-0.02	-3.50%
比特幣現金BCH	479.34	-26.10	-5.16%
萊特幣LTC	83.62	-1.49	-1.75%
卡達幣ADA	0.474807	-0.03	-5.08%
波場幣TRX	0.114042	0.00	0.68%
恆星幣XLM	0.113818	0.00	-3.06%

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。