最新機器人之眼帶旺光學族群佳能爆量漲停、亞光勁揚熱門台股開盤漲106.11點

更新報價

富邦上証正2 (00633L) ETF 上市

41.64 ▲+0.43 +1.04% 4.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.43	9,968	41.63	1	41.64	73	41.41	42.14	41.41	41.21

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	41.63	41.64	41.64	+0.43	12	9968
13:30:00	41.64	41.65	41.64	+0.43	283	9956
13:24:45	41.64	41.65	41.64	+0.43	12	9673
13:24:39	41.64	41.65	41.64	+0.43	8	9661
13:23:31	41.62	41.64	41.62	+0.41	1	9653
13:23:00	41.62	41.65	41.65	+0.44	1	9652
13:22:11	41.66	41.67	41.66	+0.45	1	9651
13:21:22	41.68	41.69	41.68	+0.47	9	9650
13:21:13	41.63	41.68	41.68	+0.47	1	9641
13:20:45	41.68	41.69	41.68	+0.47	184	9640
13:20:39	41.62	41.64	41.65	+0.44	14	9456
13:20:39	41.62	41.64	41.64	+0.43	2	9442
13:20:30	41.62	41.64	41.64	+0.43	1	9440
13:20:22	41.61	41.64	41.61	+0.40	1	9439
13:19:54	41.59	41.64	41.59	+0.38	1	9438
13:19:49	41.59	41.64	41.59	+0.38	50	9437
13:19:24	41.59	41.60	41.60	+0.39	5	9387
13:19:20	41.58	41.59	41.59	+0.38	9	9382
13:19:13	41.56	41.57	41.57	+0.36	2	9373
13:18:49	41.58	41.59	41.57	+0.36	3	9371
13:18:49	41.58	41.59	41.58	+0.37	5	9368
13:18:05	41.55	41.60	41.55	+0.34	36	9363
13:17:54	41.56	41.60	41.56	+0.35	30	9327
13:17:42	41.56	41.61	41.61	+0.40	1	9297
13:17:38	41.60	41.62	41.60	+0.39	5	9296
13:17:03	41.60	41.65	41.60	+0.39	20	9291
13:16:04	41.65	41.66	41.65	+0.44	106	9271
13:16:04	41.60	41.63	41.65	+0.44	288	9165
13:16:04	41.60	41.63	41.64	+0.43	1	8877
13:16:04	41.60	41.63	41.63	+0.42	5	8876
13:15:24	41.60	41.61	41.61	+0.40	3	8871
13:14:41	41.61	41.63	41.61	+0.40	2	8868
13:14:41	41.60	41.61	41.61	+0.40	13	8866
13:12:05	41.61	41.62	41.61	+0.40	2	8853
13:11:13	41.63	41.65	41.63	+0.42	1	8851
13:09:08	41.62	41.63	41.63	+0.42	146	8850
13:09:05	41.60	41.61	41.61	+0.40	5	8704
13:08:31	41.58	41.59	41.59	+0.38	1	8699
13:07:49	41.59	41.60	41.60	+0.39	11	8698
13:05:55	41.55	41.61	41.61	+0.40	1	8687
13:05:20	41.52	41.58	41.58	+0.37	1	8686
13:05:19	41.53	41.58	41.53	+0.32	1	8685
13:04:40	41.48	41.50	41.50	+0.29	4	8684
13:04:16	41.49	41.50	41.49	+0.28	1	8680
13:03:51	41.47	41.48	41.48	+0.27	2	8679
13:03:48	41.47	41.49	41.49	+0.28	2	8677
13:03:46	41.48	41.49	41.48	+0.27	5	8675
13:03:42	41.48	41.50	41.50	+0.29	5	8670
13:03:37	41.49	41.51	41.49	+0.28	6	8665
13:03:31	41.50	41.51	41.50	+0.29	17	8659
13:03:23	41.50	41.51	41.51	+0.30	4	8642
13:03:15	41.50	41.51	41.51	+0.30	1	8638
13:03:07	41.51	41.52	41.51	+0.30	4	8637
13:03:04	41.52	41.53	41.52	+0.31	9	8633
13:02:39	41.55	41.57	41.55	+0.34	2	8624
13:02:22	41.55	41.56	41.55	+0.34	2	8622
13:02:04	41.56	41.58	41.56	+0.35	2	8620
13:02:03	41.57	41.58	41.57	+0.36	3	8618
13:01:04	41.59	41.60	41.61	+0.40	78	8615
13:01:04	41.59	41.60	41.60	+0.39	2	8537
13:00:08	41.59	41.60	41.58	+0.37	2	8535
13:00:08	41.59	41.60	41.59	+0.38	3	8533
12:58:37	41.59	41.60	41.60	+0.39	1	8530
12:58:14	41.60	41.61	41.60	+0.39	3	8529
12:58:00	41.60	41.61	41.60	+0.39	2	8526
12:56:01	41.60	41.61	41.61	+0.40	1	8524
12:54:25	41.60	41.61	41.61	+0.40	5	8523
12:54:12	41.61	41.63	41.61	+0.40	16	8518
12:53:10	41.61	41.63	41.61	+0.40	1	8502
12:52:59	41.61	41.63	41.61	+0.40	5	8501
12:49:08	41.61	41.63	41.63	+0.42	3	8496
12:47:53	41.60	41.63	41.63	+0.42	1	8493
12:47:47	41.61	41.63	41.60	+0.39	2	8492
12:47:47	41.61	41.63	41.61	+0.40	1	8490
12:44:22	41.61	41.63	41.61	+0.40	3	8489
12:41:30	41.62	41.63	41.61	+0.40	3	8486
12:41:30	41.62	41.63	41.62	+0.41	1	8483
12:41:24	41.62	41.63	41.63	+0.42	1	8482
12:41:11	41.63	41.67	41.63	+0.42	200	8481
12:40:20	41.68	41.69	41.68	+0.47	4	8281
12:37:29	41.69	41.71	41.69	+0.48	2	8277
12:25:06	41.68	41.71	41.68	+0.47	3	8275
12:23:39	41.68	41.71	41.68	+0.47	1	8272
12:23:20	41.68	41.70	41.70	+0.49	1	8271
12:20:15	41.71	41.72	41.71	+0.50	1	8270
12:19:09	41.69	41.72	41.69	+0.48	4	8269
12:18:29	41.69	41.70	41.70	+0.49	1	8265
12:17:19	41.69	41.70	41.70	+0.49	1	8264
12:16:19	41.68	41.69	41.69	+0.48	1	8263
12:16:13	41.68	41.69	41.68	+0.47	10	8262
12:15:34	41.68	41.69	41.68	+0.47	3	8252
12:13:50	41.67	41.69	41.67	+0.46	10	8249
12:12:50	41.67	41.68	41.68	+0.47	2	8239
12:11:55	41.67	41.68	41.67	+0.46	1	8237
12:11:42	41.67	41.68	41.67	+0.46	1	8236
12:10:36	41.66	41.67	41.67	+0.46	1	8235
12:09:21	41.67	41.70	41.70	+0.49	1	8234
12:08:17	41.67	41.68	41.68	+0.47	2	8233
11:59:08	41.61	41.66	41.61	+0.40	2	8231
11:57:53	41.60	41.65	41.59	+0.38	1	8229
11:57:53	41.60	41.65	41.60	+0.39	1	8228
11:57:50	41.60	41.61	41.61	+0.40	6	8227
11:55:19	41.59	41.61	41.59	+0.38	3	8221
11:55:16	41.59	41.61	41.59	+0.38	10	8218
11:54:47	41.58	41.59	41.59	+0.38	22	8208
11:51:05	41.57	41.59	41.57	+0.36	1	8186
11:47:58	41.59	41.60	41.59	+0.38	10	8185
11:47:57	41.60	41.61	41.60	+0.39	8	8175
11:47:33	41.60	41.61	41.60	+0.39	7	8167
11:45:09	41.62	41.63	41.61	+0.40	33	8160
11:45:09	41.62	41.63	41.62	+0.41	3	8127
11:44:56	41.62	41.65	41.65	+0.44	2	8124
11:43:18	41.61	41.63	41.65	+0.44	18	8122
11:43:18	41.61	41.63	41.63	+0.42	2	8104
11:42:21	41.60	41.63	41.60	+0.39	6	8102
11:41:10	41.61	41.63	41.60	+0.39	11	8096
11:41:10	41.61	41.63	41.61	+0.40	9	8085
11:39:35	41.61	41.63	41.61	+0.40	1	8076
11:37:37	41.61	41.63	41.61	+0.40	1	8075
11:36:23	41.61	41.64	41.61	+0.40	1	8074
11:35:22	41.61	41.62	41.62	+0.41	1	8073
11:34:49	41.62	41.65	41.62	+0.41	1	8072
11:33:57	41.62	41.65	41.62	+0.41	1	8071
11:32:54	41.62	41.63	41.63	+0.42	1	8070
11:32:24	41.62	41.65	41.62	+0.41	3	8069
11:31:41	41.61	41.64	41.64	+0.43	1	8066
11:31:36	41.61	41.62	41.62	+0.41	1	8065
11:29:49	41.61	41.62	41.62	+0.41	4	8064
11:29:14	41.60	41.62	41.62	+0.41	1	8060
11:28:52	41.61	41.66	41.61	+0.40	10	8059
11:26:56	41.61	41.68	41.61	+0.40	1	8049
11:24:29	41.57	41.59	41.59	+0.38	3	8048
11:23:57	41.58	41.59	41.58	+0.37	1	8045
11:23:13	41.54	41.60	41.54	+0.33	2	8044
11:22:54	41.54	41.60	41.54	+0.33	5	8042
11:20:57	41.52	41.56	41.52	+0.31	1	8037
11:20:16	41.58	41.59	41.58	+0.37	3	8036
11:20:15	41.58	41.60	41.58	+0.37	2	8033
11:18:26	41.55	41.58	41.58	+0.37	1	8031
11:18:21	41.58	41.61	41.58	+0.37	1	8030
11:17:33	41.59	41.66	41.59	+0.38	150	8029
11:17:30	41.60	41.66	41.60	+0.39	1	7879
11:17:30	41.59	41.60	41.60	+0.39	5	7878
11:17:26	41.57	41.58	41.58	+0.37	1	7873
11:17:23	41.57	41.60	41.57	+0.36	1	7872
11:16:45	41.52	41.53	41.53	+0.32	3	7871
11:16:32	41.50	41.53	41.50	+0.29	1	7868
11:16:18	41.49	41.50	41.50	+0.29	75	7867
11:16:16	41.50	41.53	41.50	+0.29	25	7792
11:16:11	41.51	41.53	41.50	+0.29	78	7767
11:16:11	41.51	41.53	41.51	+0.30	22	7689
11:15:52	41.52	41.53	41.52	+0.31	3	7667
11:15:28	41.52	41.53	41.52	+0.31	1	7664
11:15:18	41.52	41.53	41.52	+0.31	1	7663
11:14:56	41.51	41.52	41.51	+0.30	9	7662
11:14:54	41.51	41.52	41.52	+0.31	5	7653
11:14:49	41.51	41.52	41.51	+0.30	2	7648
11:14:49	41.51	41.52	41.52	+0.31	1	7646
11:14:43	41.51	41.52	41.52	+0.31	2	7645
11:14:38	41.51	41.52	41.52	+0.31	5	7643
11:14:37	41.52	41.55	41.52	+0.31	7	7638
11:14:16	41.53	41.54	41.52	+0.31	2	7631
11:14:16	41.53	41.54	41.53	+0.32	2	7629
11:14:11	41.54	41.55	41.54	+0.33	12	7627
11:13:55	41.56	41.57	41.56	+0.35	1	7615
11:13:40	41.53	41.56	41.56	+0.35	97	7614
11:13:25	41.53	41.56	41.56	+0.35	2	7517
11:13:24	41.55	41.56	41.53	+0.32	9	7515
11:13:24	41.55	41.56	41.55	+0.34	1	7506
11:13:09	41.53	41.56	41.56	+0.35	5	7505
11:12:35	41.51	41.56	41.56	+0.35	1	7500
11:12:33	41.56	41.57	41.55	+0.34	8	7499
11:12:33	41.56	41.57	41.56	+0.35	13	7491
11:12:32	41.57	41.58	41.57	+0.36	4	7478
11:12:32	41.58	41.59	41.58	+0.37	4	7474
11:12:19	41.57	41.59	41.59	+0.38	1	7470
11:12:17	41.59	41.60	41.59	+0.38	1	7469
11:12:01	41.57	41.59	41.59	+0.38	8	7468
11:11:30	41.57	41.59	41.59	+0.38	100	7460
11:11:00	41.56	41.59	41.59	+0.38	1	7360
11:10:53	41.58	41.59	41.58	+0.37	6	7359
11:10:31	41.60	41.61	41.60	+0.39	4	7353
11:10:23	41.60	41.61	41.60	+0.39	5	7349
11:10:08	41.61	41.63	41.61	+0.40	19	7344
11:10:06	41.62	41.63	41.62	+0.41	5	7325
11:09:05	41.61	41.67	41.61	+0.40	3	7320
11:08:49	41.61	41.63	41.61	+0.40	12	7317
11:08:39	41.63	41.64	41.63	+0.42	1	7305
11:08:31	41.64	41.65	41.64	+0.43	4	7304
11:08:31	41.65	41.66	41.65	+0.44	1	7300
11:08:22	41.67	41.68	41.67	+0.46	20	7299
11:08:06	41.68	41.69	41.68	+0.47	1	7279
11:08:05	41.69	41.70	41.69	+0.48	1	7278
11:08:01	41.70	41.72	41.70	+0.49	4	7277
11:07:58	41.72	41.73	41.72	+0.51	2	7273
11:06:26	41.73	41.79	41.73	+0.52	21	7271
11:05:54	41.76	41.77	41.75	+0.54	3	7250
11:05:54	41.76	41.77	41.76	+0.55	2	7247
11:05:50	41.78	41.79	41.78	+0.57	1	7245
11:05:07	41.78	41.80	41.78	+0.57	1	7244
11:05:06	41.78	41.79	41.79	+0.58	2	7243
11:04:32	41.76	41.77	41.77	+0.56	1	7241
11:03:11	41.77	41.81	41.81	+0.60	1	7240
11:03:02	41.77	41.79	41.79	+0.58	4	7239
11:02:56	41.79	41.81	41.79	+0.58	1	7235
11:01:53	41.77	41.79	41.79	+0.58	1	7234
11:00:38	41.76	41.78	41.78	+0.57	3	7233
11:00:05	41.76	41.78	41.78	+0.57	1	7230
10:59:24	41.78	41.80	41.78	+0.57	1	7229
10:58:15	41.78	41.80	41.78	+0.57	23	7228
10:58:07	41.80	41.81	41.80	+0.59	9	7205
10:57:58	41.81	41.83	41.81	+0.60	10	7196
10:57:44	41.83	41.85	41.83	+0.62	5	7186
10:57:24	41.83	41.87	41.88	+0.67	17	7181
10:57:24	41.83	41.87	41.87	+0.66	3	7164
10:57:03	41.85	41.86	41.85	+0.64	2	7161
10:56:58	41.85	41.87	41.85	+0.64	1	7159
10:56:37	41.85	41.87	41.87	+0.66	1	7158
10:56:03	41.87	41.92	41.87	+0.66	2	7157
10:54:35	41.87	41.93	41.87	+0.66	12	7155
10:53:58	41.86	41.88	41.86	+0.65	1	7143
10:53:18	41.85	41.86	41.86	+0.65	1	7142
10:53:17	41.85	41.86	41.85	+0.64	1	7141
10:52:57	41.85	41.86	41.86	+0.65	5	7140
10:52:12	41.86	41.87	41.86	+0.65	6	7135
10:52:12	41.86	41.87	41.87	+0.66	10	7129
10:51:47	41.87	41.91	41.87	+0.66	1	7119
10:51:36	41.90	41.92	41.90	+0.69	5	7118
10:51:12	41.89	41.92	41.92	+0.71	2	7113
10:50:59	41.89	41.92	41.89	+0.68	1	7111
10:50:49	41.89	41.92	41.89	+0.68	5	7110
10:50:38	41.89	41.90	41.90	+0.69	1	7105
10:50:06	41.92	41.93	41.92	+0.71	59	7104
10:49:41	41.92	41.93	41.93	+0.72	4	7045
10:49:39	41.92	41.93	41.92	+0.71	1	7041
10:48:36	41.93	41.95	41.93	+0.72	5	7040
10:47:00	41.92	41.95	41.95	+0.74	12	7035
10:46:02	41.92	41.95	41.92	+0.71	1	7023
10:44:50	41.93	41.96	41.96	+0.75	1	7022
10:44:18	41.94	41.96	41.96	+0.75	10	7021
10:44:16	41.94	41.96	41.96	+0.75	10	7011
10:44:14	41.94	41.96	41.96	+0.75	10	7001
10:44:11	41.94	41.96	41.96	+0.75	10	6991
10:44:09	41.94	41.96	41.96	+0.75	10	6981
10:43:59	41.94	41.95	41.95	+0.74	2	6971
10:43:02	41.92	41.96	41.96	+0.75	6	6969
10:42:13	41.88	41.92	41.92	+0.71	1	6963
10:42:10	41.88	41.90	41.90	+0.69	7	6962
10:41:40	41.87	41.90	41.90	+0.69	2	6955
10:40:58	41.89	41.93	41.88	+0.67	9	6953
10:40:58	41.89	41.93	41.89	+0.68	1	6944
10:40:17	41.88	41.89	41.86	+0.65	1	6943
10:40:17	41.88	41.89	41.88	+0.67	1	6942
10:39:24	41.86	41.87	41.87	+0.66	1	6941
10:38:45	41.86	41.91	41.86	+0.65	1	6940
10:38:38	41.91	41.92	41.86	+0.65	7	6939
10:38:38	41.91	41.92	41.88	+0.67	1	6932
10:38:38	41.91	41.92	41.91	+0.70	2	6931
10:38:21	41.91	41.93	41.93	+0.72	10	6929
10:38:18	41.91	41.93	41.93	+0.72	10	6919
10:38:16	41.91	41.93	41.93	+0.72	10	6909
10:38:14	41.91	41.93	41.93	+0.72	10	6899
10:38:13	41.91	41.93	41.93	+0.72	2	6889
10:38:12	41.91	41.94	41.94	+0.73	10	6887
10:38:12	41.93	41.95	41.93	+0.72	10	6877
10:38:08	41.93	41.95	41.95	+0.74	10	6867
10:38:04	41.93	41.96	41.96	+0.75	10	6857
10:38:02	41.93	41.96	41.96	+0.75	10	6847
10:37:55	41.93	41.96	41.96	+0.75	10	6837
10:37:51	41.97	41.98	41.96	+0.75	7	6827
10:37:51	41.97	41.98	41.97	+0.76	2	6820
10:37:48	41.96	41.98	41.98	+0.77	10	6818
10:37:41	41.96	41.98	41.98	+0.77	10	6808
10:37:37	41.96	41.98	41.98	+0.77	10	6798
10:37:36	41.96	41.97	41.98	+0.77	9	6788
10:37:36	41.96	41.97	41.97	+0.76	1	6779
10:37:08	41.97	41.99	41.97	+0.76	1	6778
10:36:07	41.98	42.00	41.98	+0.77	1	6777
10:35:28	41.97	41.98	41.98	+0.77	1	6776
10:33:26	41.97	41.98	41.98	+0.77	1	6775
10:33:06	41.96	41.98	41.98	+0.77	33	6774
10:32:00	41.93	41.95	41.95	+0.74	1	6741
10:31:58	41.93	41.95	41.95	+0.74	1	6740
10:31:36	41.93	41.95	41.95	+0.74	2	6739
10:31:31	41.93	41.97	41.98	+0.77	7	6737
10:31:31	41.93	41.97	41.97	+0.76	3	6730
10:30:54	41.95	41.98	41.95	+0.74	1	6727
10:30:49	41.95	41.98	41.98	+0.77	10	6726
10:30:43	41.95	41.97	41.97	+0.76	10	6716
10:30:38	41.93	41.97	41.97	+0.76	2	6706
10:29:25	41.93	41.98	41.98	+0.77	2	6704
10:28:57	41.93	41.95	41.95	+0.74	10	6702
10:28:47	41.95	41.97	41.95	+0.74	10	6692
10:27:59	41.93	41.98	41.93	+0.72	2	6682
10:27:53	41.95	41.98	41.95	+0.74	2	6680
10:26:45	41.95	41.99	41.99	+0.78	4	6678
10:26:26	41.93	41.98	41.99	+0.78	5	6674
10:26:26	41.93	41.98	41.98	+0.77	5	6669
10:25:47	41.93	41.98	41.99	+0.78	4	6664
10:25:47	41.93	41.98	41.98	+0.77	6	6660
10:25:42	41.93	41.96	41.96	+0.75	10	6654
10:25:39	41.93	41.96	41.96	+0.75	10	6644
10:25:37	41.93	41.95	41.95	+0.74	2	6634
10:24:35	41.93	41.97	41.97	+0.76	10	6632
10:24:30	41.97	41.98	41.97	+0.76	10	6622
10:24:00	41.93	41.96	41.96	+0.75	3	6612
10:23:28	41.93	41.96	41.96	+0.75	1	6609
10:22:42	41.99	42.00	41.99	+0.78	8	6608
10:22:42	41.93	41.99	41.99	+0.78	2	6600
10:22:41	41.93	41.96	41.98	+0.77	1	6598
10:22:41	41.93	41.96	41.96	+0.75	9	6597
10:22:34	41.93	41.95	41.95	+0.74	1	6588
10:21:17	41.89	41.92	41.92	+0.71	3	6587
10:20:35	41.86	41.89	41.89	+0.68	1	6584
10:20:22	41.84	41.89	41.84	+0.63	10	6583
10:19:52	41.88	41.91	41.83	+0.62	79	6573
10:19:52	41.88	41.91	41.84	+0.63	2	6494
10:19:52	41.88	41.91	41.88	+0.67	9	6492
10:19:40	41.88	41.91	41.88	+0.67	1	6483
10:19:15	41.88	41.92	41.87	+0.66	148	6482
10:19:15	41.88	41.92	41.88	+0.67	2	6334
10:18:30	41.88	41.92	41.87	+0.66	32	6332
10:18:30	41.88	41.92	41.88	+0.67	418	6300
10:18:15	41.87	41.90	41.90	+0.69	2	5882
10:18:12	41.87	41.89	41.89	+0.68	1	5880
10:17:39	41.84	41.89	41.89	+0.68	2	5879
10:17:37	41.84	41.85	41.85	+0.64	276	5877
10:17:37	41.86	41.89	41.85	+0.64	4	5601
10:17:37	41.86	41.89	41.86	+0.65	120	5597
10:16:01	41.88	41.89	41.89	+0.68	4	5477
10:16:01	41.89	41.92	41.89	+0.68	1	5473
10:16:00	41.89	41.90	41.90	+0.69	16	5472
10:15:08	41.81	41.82	41.82	+0.61	2	5456
10:14:53	41.81	41.82	41.82	+0.61	1	5454
10:14:26	41.81	41.83	41.83	+0.62	24	5453
10:13:56	41.82	41.83	41.82	+0.61	5	5429
10:13:51	41.82	41.83	41.83	+0.62	1	5424
10:13:23	41.81	41.83	41.83	+0.62	5	5423
10:13:21	41.81	41.83	41.83	+0.62	2	5418
10:13:14	41.81	41.83	41.81	+0.60	10	5416
10:13:08	41.81	41.82	41.82	+0.61	1	5406
10:13:05	41.81	41.82	41.81	+0.60	1	5405
10:13:01	41.82	41.83	41.82	+0.61	3	5404
10:12:58	41.82	41.83	41.82	+0.61	2	5401
10:12:16	41.84	41.86	41.84	+0.63	8	5399
10:12:09	41.84	41.87	41.87	+0.66	20	5391
10:12:03	41.84	41.88	41.84	+0.63	2	5371
10:11:37	41.86	41.90	41.84	+0.63	9	5369
10:11:37	41.86	41.90	41.86	+0.65	3	5360
10:11:25	41.84	41.90	41.84	+0.63	1	5357
10:11:11	41.85	41.90	41.85	+0.64	1	5356
10:10:52	41.88	41.90	41.88	+0.67	1	5355
10:10:23	41.87	41.90	41.85	+0.64	198	5354
10:10:23	41.87	41.90	41.87	+0.66	2	5156
10:09:28	41.85	41.87	41.87	+0.66	3	5154
10:09:23	41.87	41.90	41.87	+0.66	1	5151
10:09:12	41.89	41.90	41.89	+0.68	1	5150
10:09:00	41.89	41.90	41.90	+0.69	2	5149
10:08:50	41.89	41.90	41.90	+0.69	1	5147
10:08:38	41.90	41.94	41.90	+0.69	1	5146
10:08:25	41.90	41.96	41.90	+0.69	1	5145
10:08:20	41.90	41.96	41.90	+0.69	2	5144
10:07:12	41.90	41.91	41.91	+0.70	88	5142
10:07:12	41.91	41.96	41.91	+0.70	2	5054
10:07:09	41.96	41.99	41.96	+0.75	1	5052
10:06:46	41.97	41.99	41.97	+0.76	2	5051
10:06:29	41.97	42.00	42.00	+0.79	1	5049
10:05:38	41.98	42.00	42.00	+0.79	10	5048
10:05:28	41.98	42.00	42.00	+0.79	8	5038
10:05:26	41.99	42.00	42.00	+0.79	5	5030
10:05:15	41.98	42.00	42.00	+0.79	3	5025
10:05:12	42.00	42.03	42.00	+0.79	1	5022
10:04:46	41.98	42.01	42.01	+0.80	4	5021
10:04:43	41.97	42.00	42.00	+0.79	1	5017
10:04:24	41.97	42.00	42.00	+0.79	8	5016
10:04:24	41.97	42.00	41.97	+0.76	2	5008
10:04:11	41.99	42.00	42.00	+0.79	2	5006
10:04:00	41.97	42.00	42.00	+0.79	50	5004
10:03:45	41.97	42.00	41.97	+0.76	1	4954
10:03:09	42.00	42.03	42.00	+0.79	52	4953
10:03:08	42.02	42.03	42.02	+0.81	1	4901
10:03:04	42.00	42.03	42.00	+0.79	5	4900
10:02:59	42.00	42.03	42.00	+0.79	1	4895
10:02:59	42.00	42.03	42.00	+0.79	10	4894
10:02:52	42.00	42.04	42.00	+0.79	2	4884
10:02:41	42.00	42.04	42.00	+0.79	5	4882
10:02:35	42.00	42.04	42.00	+0.79	5	4877
10:02:30	42.00	42.04	42.00	+0.79	1	4872
10:02:14	42.00	42.04	42.00	+0.79	10	4871
10:02:10	42.00	42.04	42.00	+0.79	1	4861
10:02:00	42.00	42.05	42.00	+0.79	10	4860
10:01:40	42.00	42.01	42.01	+0.80	7	4850
10:01:27	42.06	42.09	42.06	+0.85	1	4843
10:01:14	42.06	42.09	42.06	+0.85	1	4842
10:01:13	42.05	42.08	42.08	+0.87	1	4841
10:01:13	42.06	42.08	42.06	+0.85	100	4840
10:01:10	42.06	42.07	42.07	+0.86	1	4740
10:00:49	42.03	42.05	42.05	+0.84	3	4739
10:00:19	42.04	42.10	42.10	+0.89	3	4736
10:00:16	42.09	42.10	42.09	+0.88	5	4733
10:00:16	42.09	42.10	42.09	+0.88	1	4728
10:00:12	42.12	42.13	42.12	+0.91	7	4727
10:00:11	42.12	42.13	42.12	+0.91	4	4720
10:00:10	42.12	42.13	42.12	+0.91	2	4716
10:00:06	42.12	42.13	42.12	+0.91	1	4714
10:00:01	42.12	42.13	42.13	+0.92	6	4713
10:00:00	42.10	42.12	42.12	+0.91	3	4707
09:59:58	42.09	42.10	42.10	+0.89	6	4704
09:59:55	42.08	42.09	42.09	+0.88	1	4698
09:59:45	42.09	42.12	42.09	+0.88	2	4697
09:59:45	42.09	42.12	42.09	+0.88	12	4695
09:59:43	42.08	42.10	42.10	+0.89	25	4683
09:59:43	42.08	42.09	42.09	+0.88	1	4658
09:59:40	42.07	42.09	42.09	+0.88	3	4657
09:59:38	42.07	42.09	42.09	+0.88	3	4654
09:59:35	42.07	42.09	42.07	+0.86	2	4651
09:59:29	42.06	42.07	42.07	+0.86	4	4649
09:59:28	42.05	42.08	42.08	+0.87	6	4645
09:59:18	42.04	42.05	42.05	+0.84	5	4639
09:59:14	42.04	42.06	42.06	+0.85	2	4634
09:59:01	42.01	42.06	42.01	+0.80	1	4632
09:58:56	42.00	42.06	42.00	+0.79	5	4631
09:58:56	42.00	42.06	42.00	+0.79	2	4626
09:58:51	42.00	42.06	42.00	+0.79	4	4624
09:58:41	42.00	42.06	42.00	+0.79	1	4620
09:58:40	42.00	42.01	42.01	+0.80	6	4619
09:58:30	42.03	42.04	42.03	+0.82	1	4613
09:58:20	42.03	42.05	42.07	+0.86	1	4612
09:58:20	42.03	42.05	42.05	+0.84	1	4611
09:58:08	42.04	42.06	42.06	+0.85	9	4610
09:58:06	42.03	42.05	42.05	+0.84	24	4601
09:58:05	42.03	42.04	42.04	+0.83	1	4577
09:58:00	42.01	42.03	42.03	+0.82	5	4576
09:57:18	42.05	42.06	42.05	+0.84	2	4571
09:57:11	42.06	42.07	42.05	+0.84	4	4569
09:57:11	42.06	42.07	42.06	+0.85	1	4565
09:57:01	42.05	42.07	42.05	+0.84	1	4564
09:56:54	42.05	42.08	42.05	+0.84	1	4563
09:56:46	42.08	42.09	42.08	+0.87	9	4562
09:56:22	42.09	42.10	42.10	+0.89	1	4553
09:56:22	42.09	42.10	42.10	+0.89	3	4552
09:56:20	42.09	42.11	42.11	+0.90	2	4549
09:56:15	42.08	42.10	42.10	+0.89	1	4547
09:56:11	42.10	42.13	42.10	+0.89	1	4546
09:55:54	42.08	42.14	42.14	+0.93	1	4545
09:55:34	42.13	42.14	42.14	+0.93	4	4544
09:55:33	42.13	42.15	42.13	+0.92	1	4540
09:55:33	42.12	42.14	42.14	+0.93	2	4539
09:55:32	42.11	42.13	42.13	+0.92	4	4537
09:55:31	42.11	42.13	42.11	+0.90	1	4533
09:55:26	42.08	42.10	42.10	+0.89	4	4532
09:55:25	42.08	42.10	42.10	+0.89	1	4528
09:55:23	42.08	42.10	42.08	+0.87	1	4527
09:55:20	42.09	42.10	42.09	+0.88	1	4526
09:55:16	42.11	42.13	42.11	+0.90	1	4525
09:55:12	42.10	42.13	42.10	+0.89	12	4524
09:55:12	42.10	42.12	42.12	+0.91	3	4512
09:55:10	42.10	42.11	42.11	+0.90	2	4509
09:55:10	42.09	42.10	42.10	+0.89	36	4507
09:55:09	42.08	42.09	42.09	+0.88	7	4471
09:55:08	42.08	42.09	42.09	+0.88	1	4464
09:55:04	42.05	42.09	42.05	+0.84	15	4463
09:55:00	42.04	42.05	42.05	+0.84	10	4448
09:54:59	42.03	42.05	42.05	+0.84	10	4438
09:54:47	42.04	42.10	42.10	+0.89	1	4428
09:54:44	42.06	42.08	42.08	+0.87	1	4427
09:54:42	42.08	42.10	42.08	+0.87	1	4426
09:54:37	42.09	42.10	42.09	+0.88	1	4425
09:54:36	42.08	42.10	42.08	+0.87	1	4424
09:54:36	42.08	42.09	42.09	+0.88	1	4423
09:54:33	42.08	42.10	42.08	+0.87	10	4422
09:54:29	42.08	42.10	42.08	+0.87	1	4412
09:54:27	42.08	42.09	42.09	+0.88	16	4411
09:54:26	42.07	42.08	42.08	+0.87	22	4395
09:54:25	42.07	42.08	42.07	+0.86	1	4373
09:54:25	42.06	42.07	42.07	+0.86	1	4372
09:54:24	42.05	42.06	42.06	+0.85	17	4371
09:54:24	42.05	42.06	42.05	+0.84	1	4354
09:54:19	42.04	42.06	42.04	+0.83	1	4353
09:54:17	42.04	42.05	42.05	+0.84	13	4352
09:54:09	42.03	42.04	42.04	+0.83	12	4339
09:54:08	42.02	42.03	42.03	+0.82	2	4327
09:54:04	42.01	42.03	42.01	+0.80	1	4325
09:54:03	42.00	42.02	42.02	+0.81	4	4324
09:54:01	42.00	42.02	42.00	+0.79	5	4320
09:53:57	42.00	42.01	42.00	+0.79	2	4315
09:53:49	41.98	42.00	42.00	+0.79	20	4313
09:53:44	41.97	41.98	41.98	+0.77	3	4293
09:53:44	41.97	41.98	41.97	+0.76	2	4290
09:53:41	41.95	41.98	41.95	+0.74	2	4288
09:53:03	42.01	42.03	41.95	+0.74	10	4286
09:53:03	42.01	42.03	41.96	+0.75	4	4276
09:53:03	42.01	42.03	42.01	+0.80	1	4272
09:52:56	42.01	42.04	42.04	+0.83	3	4271
09:52:55	42.02	42.04	42.04	+0.83	2	4268
09:52:54	42.03	42.04	42.03	+0.82	1	4266
09:52:48	42.01	42.03	42.03	+0.82	3	4265
09:52:46	42.01	42.02	42.02	+0.81	2	4262
09:52:41	42.00	42.02	42.00	+0.79	5	4260
09:52:40	42.00	42.02	42.00	+0.79	13	4255
09:52:39	42.00	42.01	42.01	+0.80	2	4242
09:52:32	41.99	42.00	42.00	+0.79	1	4240
09:52:32	41.99	42.00	42.00	+0.79	9	4239
09:52:32	41.99	42.00	42.00	+0.79	222	4230
09:52:23	41.97	41.99	41.99	+0.78	52	4008
09:52:22	41.98	41.99	41.98	+0.77	1	3956
09:52:13	41.96	41.99	41.99	+0.78	10	3955
09:52:04	41.96	41.98	41.98	+0.77	20	3945
09:52:03	41.96	41.98	41.98	+0.77	4	3925
09:51:51	41.95	41.98	41.95	+0.74	6	3921
09:51:49	41.95	41.98	41.98	+0.77	10	3915
09:51:46	41.95	41.98	41.98	+0.77	10	3905
09:51:45	41.95	41.98	41.98	+0.77	10	3895
09:51:43	41.97	41.98	41.97	+0.76	2	3885
09:51:43	41.95	41.97	41.98	+0.77	8	3883
09:51:43	41.95	41.97	41.97	+0.76	2	3875
09:51:36	41.95	41.97	41.97	+0.76	2	3873
09:51:36	41.96	41.97	41.97	+0.76	1	3871
09:51:36	41.97	41.98	41.97	+0.76	4	3870
09:51:33	41.97	41.98	41.97	+0.76	1	3866
09:51:30	41.96	41.97	41.97	+0.76	4	3865
09:51:25	41.95	41.96	41.96	+0.75	9	3861
09:51:19	41.94	41.95	41.95	+0.74	13	3852
09:51:17	41.94	41.95	41.95	+0.74	5	3839
09:51:12	41.93	41.94	41.94	+0.73	29	3834
09:51:11	41.91	41.93	41.93	+0.72	11	3805
09:51:09	41.91	41.93	41.91	+0.70	20	3794
09:51:09	41.90	41.92	41.92	+0.71	10	3774
09:51:01	41.89	41.92	41.92	+0.71	5	3764
09:50:55	41.92	41.93	41.92	+0.71	1	3759
09:50:51	41.92	41.93	41.92	+0.71	1	3758
09:50:49	41.87	41.92	41.92	+0.71	3	3757
09:50:48	41.88	41.92	41.88	+0.67	5	3754
09:50:48	41.88	41.92	41.88	+0.67	2	3749
09:50:46	41.87	41.91	41.92	+0.71	3	3747
09:50:46	41.87	41.91	41.91	+0.70	2	3744
09:50:41	41.89	41.91	41.88	+0.67	1	3742
09:50:41	41.89	41.91	41.89	+0.68	1	3741
09:50:27	41.88	41.91	41.88	+0.67	2	3740
09:50:26	41.88	41.89	41.89	+0.68	2	3738
09:50:14	41.89	41.91	41.89	+0.68	5	3736
09:50:13	41.89	41.90	41.90	+0.69	207	3731
09:50:13	41.89	41.90	41.89	+0.68	1	3524
09:50:11	41.88	41.89	41.89	+0.68	4	3523
09:50:11	41.88	41.89	41.89	+0.68	1	3519
09:50:08	41.87	41.88	41.88	+0.67	4	3518
09:49:52	41.88	41.89	41.88	+0.67	5	3514
09:49:50	41.88	41.89	41.88	+0.67	2	3509
09:49:39	41.89	41.90	41.89	+0.68	27	3507
09:49:27	41.89	41.90	41.89	+0.68	1	3480
09:49:14	41.86	41.90	41.90	+0.69	5	3479
09:49:09	41.86	41.89	41.90	+0.69	6	3474
09:49:09	41.86	41.89	41.89	+0.68	4	3468
09:49:05	41.86	41.88	41.88	+0.67	20	3464
09:49:03	41.86	41.87	41.87	+0.66	2	3444
09:48:46	41.82	41.88	41.82	+0.61	1	3442
09:48:45	41.87	41.88	41.87	+0.66	1	3441
09:48:45	41.87	41.88	41.87	+0.66	1	3440
09:48:45	41.87	41.88	41.87	+0.66	5	3439
09:48:44	41.87	41.88	41.87	+0.66	1	3434
09:48:41	41.87	41.88	41.87	+0.66	2	3433
09:48:24	41.89	41.90	41.89	+0.68	1	3431
09:48:23	41.89	41.90	41.89	+0.68	1	3430
09:48:22	41.89	41.90	41.90	+0.69	10	3429
09:48:18	41.89	41.90	41.90	+0.69	1	3419
09:48:04	41.90	41.91	41.90	+0.69	4	3418
09:48:03	41.90	41.91	41.90	+0.69	1	3414
09:48:03	41.90	41.91	41.90	+0.69	1	3413
09:48:00	41.90	41.91	41.90	+0.69	1	3412
09:47:58	41.87	41.90	41.90	+0.69	3	3411
09:47:58	41.87	41.90	41.90	+0.69	1	3408
09:47:57	41.90	41.91	41.90	+0.69	2	3407
09:47:55	41.87	41.90	41.90	+0.69	8	3405
09:47:53	41.88	41.90	41.90	+0.69	10	3397
09:47:53	41.87	41.89	41.89	+0.68	1	3387
09:47:47	41.87	41.89	41.90	+0.69	4	3386
09:47:47	41.87	41.89	41.89	+0.68	2	3382
09:47:47	41.87	41.89	41.89	+0.68	5	3380
09:47:47	41.87	41.89	41.89	+0.68	2	3375
09:47:43	41.87	41.89	41.89	+0.68	1	3373
09:47:40	41.86	41.88	41.88	+0.67	27	3372
09:47:40	41.85	41.87	41.87	+0.66	3	3345
09:47:36	41.85	41.86	41.86	+0.65	16	3342
09:47:33	41.83	41.84	41.85	+0.64	13	3326
09:47:33	41.83	41.84	41.84	+0.63	10	3313
09:47:29	41.83	41.84	41.83	+0.62	2	3303
09:47:22	41.83	41.84	41.83	+0.62	1	3301
09:47:20	41.82	41.84	41.82	+0.61	20	3300
09:47:20	41.82	41.83	41.83	+0.62	1	3280
09:47:17	41.82	41.84	41.82	+0.61	1	3279
09:47:12	41.81	41.83	41.83	+0.62	1	3278
09:47:05	41.80	41.84	41.80	+0.59	1	3277
09:47:02	41.80	41.84	41.84	+0.63	1	3276
09:46:48	41.82	41.84	41.82	+0.61	1	3275
09:46:43	41.82	41.83	41.83	+0.62	3	3274
09:46:40	41.81	41.82	41.82	+0.61	20	3271
09:46:37	41.80	41.81	41.81	+0.60	3	3251
09:46:15	41.79	41.81	41.79	+0.58	3	3248
09:46:15	41.79	41.81	41.79	+0.58	1	3245
09:46:14	41.79	41.81	41.79	+0.58	1	3244
09:46:13	41.78	41.80	41.80	+0.59	223	3243
09:46:13	41.78	41.79	41.79	+0.58	31	3020
09:46:09	41.78	41.79	41.78	+0.57	1	2989
09:46:05	41.76	41.78	41.78	+0.57	4	2988
09:46:00	41.75	41.78	41.75	+0.54	2	2984
09:45:55	41.75	41.78	41.75	+0.54	1	2982
09:45:54	41.75	41.77	41.77	+0.56	18	2981
09:45:54	41.75	41.76	41.76	+0.55	3	2963
09:45:37	41.72	41.75	41.75	+0.54	29	2960
09:45:36	41.71	41.74	41.74	+0.53	7	2931
09:45:34	41.71	41.73	41.73	+0.52	6	2924
09:45:32	41.71	41.73	41.71	+0.50	1	2918
09:45:18	41.71	41.73	41.73	+0.52	11	2917
09:45:18	41.73	41.74	41.73	+0.52	1	2906
09:45:15	41.71	41.73	41.73	+0.52	2	2905
09:45:04	41.69	41.72	41.72	+0.51	9	2903
09:44:55	41.66	41.70	41.70	+0.49	4	2894
09:44:42	41.70	41.72	41.70	+0.49	1	2890
09:44:39	41.70	41.72	41.70	+0.49	3	2889
09:44:33	41.70	41.72	41.72	+0.51	1	2886
09:44:25	41.64	41.70	41.70	+0.49	1	2885
09:44:11	41.70	41.72	41.70	+0.49	16	2884
09:44:01	41.72	41.74	41.72	+0.51	4	2868
09:43:54	41.72	41.74	41.72	+0.51	1	2864
09:43:47	41.71	41.74	41.74	+0.53	2	2863
09:43:45	41.72	41.74	41.72	+0.51	1	2861
09:43:39	41.69	41.71	41.71	+0.50	10	2860
09:43:37	41.70	41.71	41.71	+0.50	80	2850
09:43:37	41.71	41.74	41.71	+0.50	120	2770
09:43:32	41.70	41.71	41.71	+0.50	1	2650
09:43:25	41.71	41.74	41.71	+0.50	63	2649
09:43:24	41.71	41.74	41.71	+0.50	1	2586
09:43:18	41.71	41.74	41.71	+0.50	2	2585
09:43:04	41.71	41.74	41.71	+0.50	5	2583
09:43:00	41.71	41.75	41.71	+0.50	2	2578
09:42:55	41.71	41.73	41.73	+0.52	2	2576
09:42:50	41.71	41.74	41.74	+0.53	12	2574
09:42:48	41.72	41.74	41.72	+0.51	2	2562
09:42:48	41.72	41.73	41.73	+0.52	3	2560
09:42:47	41.72	41.73	41.72	+0.51	1	2557
09:42:44	41.72	41.73	41.72	+0.51	6	2556
09:42:44	41.71	41.72	41.72	+0.51	1	2550
09:42:29	41.72	41.73	41.72	+0.51	16	2549
09:42:27	41.72	41.73	41.73	+0.52	2	2533
09:42:24	41.72	41.73	41.72	+0.51	2	2531
09:42:24	41.72	41.73	41.72	+0.51	2	2529
09:42:05	41.68	41.71	41.71	+0.50	1	2527
09:42:04	41.68	41.73	41.73	+0.52	2	2526
09:42:02	41.71	41.72	41.72	+0.51	13	2524
09:41:55	41.67	41.70	41.70	+0.49	1	2511
09:41:55	41.67	41.69	41.69	+0.48	21	2510
09:41:49	41.67	41.70	41.70	+0.49	9	2489
09:41:48	41.67	41.69	41.69	+0.48	2	2480
09:41:47	41.67	41.69	41.67	+0.46	1	2478
09:41:46	41.67	41.68	41.68	+0.47	2	2477
09:41:44	41.65	41.67	41.67	+0.46	1	2475
09:41:36	41.67	41.69	41.67	+0.46	1	2474
09:41:36	41.67	41.69	41.67	+0.46	1	2473
09:41:29	41.67	41.70	41.67	+0.46	5	2472
09:41:24	41.67	41.70	41.67	+0.46	1	2467
09:41:21	41.67	41.70	41.70	+0.49	2	2466
09:41:05	41.66	41.70	41.70	+0.49	3	2464
09:40:59	41.66	41.69	41.69	+0.48	7	2461
09:40:56	41.66	41.68	41.68	+0.47	33	2454
09:40:53	41.65	41.67	41.67	+0.46	1	2421
09:40:51	41.63	41.66	41.66	+0.45	5	2420
09:40:39	41.63	41.65	41.65	+0.44	6	2415
09:40:39	41.63	41.65	41.63	+0.42	1	2409
09:40:35	41.61	41.64	41.64	+0.43	10	2408
09:40:32	41.61	41.63	41.63	+0.42	8	2398
09:40:29	41.58	41.61	41.61	+0.40	2	2390
09:40:25	41.56	41.60	41.60	+0.39	17	2388
09:40:08	41.55	41.58	41.58	+0.37	1	2371
09:39:05	41.53	41.58	41.53	+0.32	35	2370
09:39:02	41.50	41.53	41.53	+0.32	2	2335
09:38:51	41.47	41.50	41.50	+0.29	8	2333
09:38:16	41.47	41.49	41.47	+0.26	1	2325
09:38:10	41.48	41.50	41.48	+0.27	10	2324
09:37:53	41.50	41.53	41.50	+0.29	200	2314
09:37:15	41.50	41.56	41.50	+0.29	1	2114
09:37:00	41.49	41.55	41.49	+0.28	1	2113
09:36:58	41.49	41.50	41.50	+0.29	1	2112
09:36:46	41.47	41.49	41.49	+0.28	7	2111
09:36:42	41.45	41.49	41.45	+0.24	200	2104
09:36:26	41.50	41.52	41.50	+0.29	1	1904
09:36:15	41.46	41.50	41.50	+0.29	1	1903
09:36:03	41.45	41.48	41.48	+0.27	1	1902
09:35:54	41.42	41.45	41.45	+0.24	12	1901
09:35:40	41.41	41.42	41.42	+0.21	94	1889
09:35:37	41.41	41.42	41.42	+0.21	2	1795
09:35:36	41.42	41.44	41.42	+0.21	4	1793
09:35:36	41.43	41.44	41.43	+0.22	4	1789
09:35:24	41.42	41.43	41.43	+0.22	188	1785
09:35:18	41.42	41.43	41.43	+0.22	1	1597
09:35:13	41.42	41.43	41.42	+0.21	1	1596
09:35:07	41.41	41.43	41.41	+0.20	2	1595
09:35:01	41.42	41.43	41.41	+0.20	3	1593
09:35:01	41.42	41.43	41.42	+0.21	2	1590
09:34:48	41.43	41.45	41.43	+0.22	19	1588
09:34:38	41.43	41.48	41.43	+0.22	7	1569
09:34:28	41.45	41.46	41.45	+0.24	3	1562
09:34:26	41.45	41.48	41.48	+0.27	2	1559
09:33:52	41.47	41.48	41.48	+0.27	1	1557
09:33:52	41.48	41.54	41.48	+0.27	1	1556
09:33:50	41.48	41.49	41.49	+0.28	3	1555
09:33:40	41.48	41.49	41.49	+0.28	2	1552
09:33:39	41.49	41.50	41.49	+0.28	23	1550
09:33:34	41.50	41.52	41.50	+0.29	16	1527
09:33:34	41.51	41.52	41.51	+0.30	17	1511
09:33:05	41.54	41.60	41.60	+0.39	5	1494
09:33:02	41.55	41.60	41.55	+0.34	2	1489
09:32:27	41.53	41.57	41.53	+0.32	5	1487
09:32:23	41.55	41.59	41.55	+0.34	1	1482
09:32:12	41.55	41.59	41.55	+0.34	5	1481
09:32:07	41.59	41.60	41.59	+0.38	1	1476
09:31:37	41.61	41.65	41.61	+0.40	2	1475
09:31:35	41.62	41.65	41.65	+0.44	3	1473
09:31:18	41.65	41.66	41.65	+0.44	1	1470
09:31:12	41.65	41.66	41.65	+0.44	1	1469
09:31:11	41.64	41.65	41.65	+0.44	12	1468
09:31:11	41.64	41.65	41.64	+0.43	2	1456
09:31:11	41.63	41.64	41.64	+0.43	4	1454
09:31:08	41.63	41.64	41.63	+0.42	5	1450
09:31:07	41.61	41.62	41.63	+0.42	1	1445
09:31:07	41.61	41.62	41.62	+0.41	1	1444
09:30:24	41.63	41.64	41.63	+0.42	1	1443
09:30:15	41.61	41.63	41.63	+0.42	2	1442
09:30:13	41.61	41.62	41.62	+0.41	3	1440
09:30:13	41.60	41.61	41.61	+0.40	1	1437
09:30:12	41.60	41.61	41.61	+0.40	11	1436
09:30:12	41.59	41.60	41.60	+0.39	11	1425
09:30:10	41.58	41.59	41.60	+0.39	1	1414
09:30:10	41.58	41.59	41.59	+0.38	11	1413
09:30:09	41.57	41.58	41.58	+0.37	21	1402
09:30:07	41.56	41.57	41.57	+0.36	9	1381
09:30:07	41.55	41.56	41.56	+0.35	188	1372
09:30:04	41.55	41.56	41.55	+0.34	1	1184
09:29:45	41.55	41.56	41.55	+0.34	1	1183
09:29:05	41.55	41.56	41.55	+0.34	1	1182
09:28:41	41.55	41.56	41.55	+0.34	1	1181
09:28:38	41.55	41.56	41.55	+0.34	1	1180
09:28:33	41.55	41.56	41.55	+0.34	1	1179
09:28:27	41.55	41.56	41.56	+0.35	5	1178
09:28:24	41.55	41.56	41.56	+0.35	5	1173
09:28:21	41.55	41.56	41.56	+0.35	5	1168
09:28:02	41.53	41.54	41.55	+0.34	3	1163
09:28:02	41.53	41.54	41.54	+0.33	1	1160
09:27:36	41.51	41.53	41.53	+0.32	1	1159
09:27:30	41.51	41.53	41.51	+0.30	10	1158
09:25:23	41.51	41.53	41.51	+0.30	5	1148
09:25:17	41.54	41.55	41.53	+0.32	3	1143
09:25:17	41.54	41.55	41.54	+0.33	1	1140
09:24:38	41.56	41.57	41.56	+0.35	2	1139
09:24:29	41.56	41.57	41.57	+0.36	10	1137
09:23:52	41.56	41.57	41.56	+0.35	4	1127
09:23:49	41.56	41.57	41.56	+0.35	3	1123
09:23:45	41.56	41.57	41.56	+0.35	1	1120
09:23:04	41.57	41.58	41.57	+0.36	2	1119
09:22:37	41.57	41.58	41.57	+0.36	7	1117
09:22:33	41.56	41.57	41.57	+0.36	1	1110
09:21:46	41.54	41.56	41.56	+0.35	6	1109
09:21:33	41.53	41.55	41.55	+0.34	25	1103
09:21:26	41.53	41.54	41.54	+0.33	3	1078
09:19:49	41.54	41.55	41.54	+0.33	3	1075
09:19:38	41.54	41.55	41.54	+0.33	1	1072
09:19:31	41.54	41.55	41.54	+0.33	2	1071
09:19:23	41.53	41.54	41.54	+0.33	4	1069
09:18:42	41.54	41.55	41.54	+0.33	1	1065
09:18:01	41.53	41.54	41.54	+0.33	1	1064
09:17:57	41.52	41.54	41.54	+0.33	5	1063
09:17:52	41.50	41.53	41.53	+0.32	21	1058
09:17:36	41.50	41.52	41.52	+0.31	3	1037
09:17:07	41.50	41.52	41.50	+0.29	1	1034
09:16:26	41.50	41.52	41.50	+0.29	2	1033
09:16:18	41.50	41.52	41.50	+0.29	60	1031
09:16:10	41.50	41.52	41.50	+0.29	5	971
09:15:53	41.51	41.53	41.50	+0.29	18	966
09:15:53	41.51	41.53	41.51	+0.30	2	948
09:15:23	41.52	41.53	41.52	+0.31	20	946
09:15:14	41.52	41.53	41.52	+0.31	10	926
09:15:12	41.52	41.53	41.52	+0.31	10	916
09:15:04	41.52	41.53	41.52	+0.31	10	906
09:14:45	41.51	41.53	41.51	+0.30	2	896
09:14:26	41.50	41.51	41.51	+0.30	1	894
09:14:21	41.51	41.53	41.51	+0.30	1	893
09:14:09	41.52	41.53	41.51	+0.30	23	892
09:14:09	41.52	41.53	41.52	+0.31	5	869
09:14:04	41.52	41.53	41.52	+0.31	1	864
09:13:54	41.52	41.53	41.53	+0.32	1	863
09:13:51	41.52	41.53	41.52	+0.31	3	862
09:13:02	41.51	41.53	41.51	+0.30	1	859
09:12:59	41.51	41.53	41.51	+0.30	2	858
09:12:42	41.51	41.53	41.51	+0.30	10	856
09:12:32	41.51	41.53	41.51	+0.30	1	846
09:12:30	41.51	41.53	41.53	+0.32	3	845
09:12:04	41.51	41.53	41.53	+0.32	1	842
09:12:00	41.51	41.53	41.51	+0.30	1	841
09:11:34	41.51	41.53	41.53	+0.32	2	840
09:11:20	41.51	41.53	41.53	+0.32	2	838
09:11:10	41.53	41.55	41.53	+0.32	1	836
09:11:08	41.53	41.55	41.53	+0.32	1	835
09:11:06	41.53	41.55	41.53	+0.32	1	834
09:11:04	41.53	41.55	41.53	+0.32	1	833
09:11:01	41.53	41.55	41.53	+0.32	1	832
09:10:59	41.53	41.55	41.53	+0.32	1	831
09:10:57	41.53	41.55	41.53	+0.32	1	830
09:10:55	41.53	41.55	41.53	+0.32	1	829
09:10:53	41.53	41.55	41.53	+0.32	1	828
09:10:51	41.53	41.55	41.53	+0.32	1	827
09:10:49	41.53	41.55	41.53	+0.32	1	826
09:10:47	41.53	41.55	41.53	+0.32	1	825
09:10:46	41.53	41.55	41.53	+0.32	1	824
09:10:44	41.53	41.55	41.53	+0.32	1	823
09:10:42	41.53	41.55	41.53	+0.32	1	822
09:10:40	41.53	41.55	41.53	+0.32	1	821
09:10:37	41.53	41.55	41.53	+0.32	1	820
09:10:30	41.51	41.53	41.53	+0.32	4	819
09:10:26	41.51	41.52	41.52	+0.31	4	815
09:10:13	41.51	41.52	41.52	+0.31	1	811
09:10:10	41.51	41.53	41.53	+0.32	6	810
09:09:56	41.50	41.52	41.52	+0.31	2	804
09:09:42	41.51	41.52	41.52	+0.31	1	802
09:09:41	41.51	41.53	41.51	+0.30	6	801
09:09:37	41.52	41.53	41.51	+0.30	29	795
09:09:37	41.52	41.53	41.52	+0.31	1	766
09:09:17	41.53	41.55	41.51	+0.30	2	765
09:09:17	41.53	41.55	41.53	+0.32	1	763
09:09:17	41.51	41.52	41.53	+0.32	5	762
09:09:17	41.51	41.52	41.52	+0.31	4	757
09:09:09	41.51	41.52	41.52	+0.31	5	753
09:09:01	41.51	41.52	41.51	+0.30	2	748
09:08:39	41.52	41.53	41.52	+0.31	13	746
09:08:36	41.52	41.53	41.52	+0.31	2	733
09:08:36	41.52	41.53	41.52	+0.31	5	731
09:08:21	41.52	41.53	41.52	+0.31	20	726
09:08:17	41.52	41.53	41.52	+0.31	5	706
09:08:14	41.51	41.52	41.52	+0.31	1	701
09:07:57	41.52	41.53	41.52	+0.31	4	700
09:07:45	41.52	41.53	41.53	+0.32	1	696
09:07:26	41.52	41.53	41.53	+0.32	1	695
09:07:16	41.52	41.53	41.52	+0.31	1	694
09:07:11	41.52	41.53	41.55	+0.34	17	693
09:07:11	41.52	41.53	41.54	+0.33	10	676
09:07:11	41.52	41.53	41.53	+0.32	3	666
09:07:03	41.54	41.55	41.53	+0.32	10	663
09:07:03	41.54	41.55	41.54	+0.33	14	653
09:06:58	41.54	41.55	41.55	+0.34	5	639
09:06:49	41.54	41.56	41.54	+0.33	5	634
09:06:46	41.54	41.56	41.54	+0.33	5	629
09:06:44	41.53	41.54	41.54	+0.33	7	624
09:06:33	41.53	41.54	41.54	+0.33	3	617
09:06:22	41.53	41.55	41.55	+0.34	1	614
09:06:09	41.53	41.55	41.55	+0.34	40	613
09:05:56	41.53	41.55	41.53	+0.32	6	573
09:05:55	41.53	41.54	41.55	+0.34	8	567
09:05:55	41.53	41.54	41.54	+0.33	2	559
09:05:51	41.53	41.54	41.54	+0.33	1	557
09:05:36	41.53	41.54	41.53	+0.32	7	556
09:05:32	41.54	41.55	41.54	+0.33	1	549
09:05:30	41.54	41.55	41.54	+0.33	1	548
09:05:23	41.53	41.54	41.54	+0.33	3	547
09:05:13	41.53	41.54	41.53	+0.32	1	544
09:05:13	41.52	41.53	41.53	+0.32	2	543
09:05:11	41.52	41.53	41.52	+0.31	1	541
09:05:09	41.52	41.53	41.52	+0.31	3	540
09:05:06	41.52	41.53	41.53	+0.32	40	537
09:04:55	41.52	41.53	41.53	+0.32	8	497
09:04:53	41.52	41.53	41.52	+0.31	1	489
09:04:51	41.51	41.52	41.52	+0.31	11	488
09:04:44	41.51	41.52	41.51	+0.30	1	477
09:04:31	41.51	41.52	41.51	+0.30	10	476
09:04:20	41.53	41.55	41.52	+0.31	1	466
09:04:20	41.53	41.55	41.53	+0.32	2	465
09:04:14	41.53	41.55	41.55	+0.34	3	463
09:04:07	41.53	41.55	41.55	+0.34	5	460
09:04:06	41.56	41.57	41.55	+0.34	2	455
09:04:06	41.56	41.57	41.56	+0.35	58	453
09:04:03	41.57	41.58	41.57	+0.36	2	395
09:04:03	41.57	41.58	41.58	+0.37	40	393
09:04:03	41.57	41.58	41.57	+0.36	1	353
09:03:40	41.56	41.58	41.58	+0.37	40	352
09:03:40	41.56	41.57	41.57	+0.36	10	312
09:03:38	41.56	41.57	41.56	+0.35	1	302
09:03:33	41.56	41.57	41.56	+0.35	1	301
09:03:33	41.56	41.57	41.57	+0.36	10	300
09:03:23	41.56	41.57	41.56	+0.35	2	290
09:03:20	41.56	41.57	41.57	+0.36	40	288
09:03:14	41.56	41.57	41.57	+0.36	3	248
09:03:13	41.56	41.57	41.56	+0.35	5	245
09:03:07	41.52	41.53	41.53	+0.32	3	240
09:03:01	41.52	41.58	41.52	+0.31	1	237
09:03:01	41.52	41.55	41.58	+0.37	27	236
09:03:01	41.52	41.55	41.57	+0.36	11	209
09:03:01	41.52	41.55	41.55	+0.34	2	198
09:02:52	41.55	41.57	41.52	+0.31	12	196
09:02:52	41.55	41.57	41.53	+0.32	1	184
09:02:52	41.55	41.57	41.55	+0.34	7	183
09:02:51	41.55	41.57	41.55	+0.34	2	176
09:02:49	41.53	41.54	41.55	+0.34	5	174
09:02:49	41.53	41.54	41.54	+0.33	6	169
09:02:47	41.53	41.54	41.53	+0.32	1	163
09:02:46	41.53	41.54	41.53	+0.32	1	162
09:02:26	41.52	41.53	41.53	+0.32	4	161
09:02:21	41.52	41.53	41.52	+0.31	1	157
09:02:19	41.52	41.53	41.52	+0.31	1	156
09:02:18	41.52	41.53	41.52	+0.31	2	155
09:02:18	41.52	41.53	41.52	+0.31	1	153
09:02:16	41.52	41.53	41.52	+0.31	4	152
09:02:02	41.50	41.53	41.50	+0.29	1	148
09:01:53	41.50	41.53	41.50	+0.29	1	147
09:01:47	41.49	41.50	41.50	+0.29	3	146
09:01:42	41.51	41.53	41.51	+0.30	2	143
09:01:41	41.49	41.50	41.51	+0.30	3	141
09:01:41	41.49	41.50	41.50	+0.29	10	138
09:01:41	41.49	41.50	41.49	+0.28	10	128
09:01:35	41.49	41.50	41.50	+0.29	3	118
09:01:04	41.49	41.50	41.50	+0.29	1	115
09:01:00	41.49	41.50	41.50	+0.29	5	114
09:00:57	41.49	41.50	41.50	+0.29	2	109
09:00:55	41.49	41.50	41.50	+0.29	10	107
09:00:46	41.49	41.50	41.49	+0.28	1	97
09:00:43	41.45	41.49	41.49	+0.28	17	96
09:00:38	41.44	41.49	41.44	+0.23	1	79
09:00:28	41.43	41.49	41.43	+0.22	1	78
09:00:19	41.42	41.49	41.42	+0.21	1	77
09:00:01	--	--	41.41	+0.20	76	76

　

其他人也逛...

PChome 購物儲值6, 000元

PChome 購物儲值10, 000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

【Hermes 愛馬仕】大地淡香水100ml

PaperOne copier 多功能影印紙A4 70G (5包/箱)

GIGASTONE 立達 65W GaN氮化鎵三孔USB-C快速充電器PD-7653

小米 Xiaomi 手環9

SAMSUNG Galaxy S24 Ultra (12G/256G)

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

Double A-多功能影印紙A4 80G (5包/箱)

青森農協青連希望蘋果汁 (1Lx6入)

日月光投控ADR24日上漲0.17美元...

中華電信ADR24日上漲0.20美元漲...

我的自選股

即時重大訊息

‧台積電ADR24日下跌1.03美元跌幅...
‧吸引境外資金回流金管會明年擬...
‧壽險業強身健體今年獲准發債規...

加密貨幣

比特幣BTC	98211.46	3,527.11	3.73%
以太幣ETH	3499.42	83.68	2.45%
瑞波幣XRP	2.30	0.04	1.89%
比特幣現金BCH	465.11	4.82	1.05%
萊特幣LTC	108.33	1.79	1.68%
卡達幣ADA	0.924576	0.00	0.04%
波場幣TRX	0.257285	0.01	2.04%
恆星幣XLM	0.389473	0.02	5.28%

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。