最新新台幣午盤升1.08角暫收32.37元熱門台股開低震盪走高漲逾百點突破20300點

更新報價

富邦上証正2 (00633L) ETF 上市

34.37 ▲+0.83 +2.47% 3.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.83	10,429	34.36	1	34.37	333	33.90	34.88	33.74	33.54

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	34.36	34.37	34.37	+0.83	1	10429
13:30:00	34.35	34.36	34.37	+0.83	462	10428
13:24:48	34.42	34.43	34.42	+0.88	62	9966
13:23:58	34.42	34.43	34.42	+0.88	48	9904
13:23:57	34.43	34.44	34.43	+0.89	9	9856
13:23:37	34.43	34.45	34.45	+0.91	1	9847
13:23:04	34.42	34.43	34.43	+0.89	1	9846
13:23:00	34.42	34.43	34.43	+0.89	2	9845
13:22:41	34.42	34.43	34.43	+0.89	1	9843
13:22:11	34.42	34.43	34.43	+0.89	1	9842
13:21:52	34.41	34.42	34.42	+0.88	2	9841
13:21:37	34.42	34.45	34.42	+0.88	3	9839
13:21:37	34.42	34.44	34.44	+0.90	2	9836
13:21:07	34.41	34.44	34.44	+0.90	2	9834
13:21:01	34.44	34.46	34.42	+0.88	6	9832
13:21:01	34.44	34.46	34.43	+0.89	1	9826
13:21:01	34.44	34.46	34.44	+0.90	3	9825
13:20:57	34.45	34.46	34.45	+0.91	10	9822
13:20:20	34.45	34.46	34.45	+0.91	20	9812
13:20:09	34.46	34.47	34.46	+0.92	1	9792
13:19:41	34.44	34.45	34.45	+0.91	1	9791
13:19:32	34.44	34.45	34.44	+0.90	2	9790
13:19:26	34.44	34.45	34.45	+0.91	2	9788
13:19:12	34.44	34.45	34.44	+0.90	1	9786
13:18:05	34.42	34.43	34.43	+0.89	16	9785
13:18:05	34.42	34.43	34.43	+0.89	50	9769
13:18:04	34.42	34.43	34.43	+0.89	40	9719
13:17:58	34.42	34.43	34.42	+0.88	1	9679
13:17:46	34.41	34.42	34.42	+0.88	5	9678
13:17:43	34.40	34.42	34.40	+0.86	1	9673
13:17:42	34.39	34.40	34.40	+0.86	6	9672
13:16:26	34.38	34.40	34.38	+0.84	1	9666
13:15:07	34.36	34.40	34.36	+0.82	10	9665
13:12:27	34.36	34.40	34.36	+0.82	3	9655
13:11:49	34.36	34.37	34.37	+0.83	5	9652
13:10:06	34.34	34.37	34.34	+0.80	2	9647
13:10:03	34.34	34.35	34.35	+0.81	2	9645
13:09:46	34.35	34.38	34.35	+0.81	1	9643
13:09:33	34.35	34.36	34.36	+0.82	1	9642
13:08:16	34.32	34.33	34.33	+0.79	10	9641
13:08:10	34.31	34.33	34.33	+0.79	10	9631
13:08:03	34.31	34.32	34.32	+0.78	1	9621
13:07:45	34.30	34.32	34.32	+0.78	15	9620
13:07:27	34.30	34.34	34.30	+0.76	1	9605
13:07:21	34.30	34.32	34.30	+0.76	4	9604
13:07:12	34.30	34.32	34.30	+0.76	53	9600
13:07:01	34.31	34.32	34.31	+0.77	5	9547
13:07:01	34.32	34.33	34.32	+0.78	2	9542
13:06:48	34.32	34.33	34.32	+0.78	1	9540
13:06:47	34.33	34.34	34.33	+0.79	30	9539
13:06:43	34.33	34.34	34.34	+0.80	2	9509
13:06:42	34.34	34.35	34.34	+0.80	5	9507
13:06:29	34.35	34.36	34.35	+0.81	104	9502
13:06:29	34.35	34.36	34.36	+0.82	6	9398
13:06:22	34.36	34.37	34.36	+0.82	35	9392
13:06:01	34.36	34.38	34.38	+0.84	1	9357
13:06:00	34.37	34.38	34.37	+0.83	1	9356
13:05:59	34.37	34.38	34.37	+0.83	4	9355
13:05:45	34.38	34.39	34.38	+0.84	7	9351
13:05:41	34.38	34.39	34.38	+0.84	2	9344
13:05:04	34.39	34.40	34.39	+0.85	1	9342
13:05:01	34.40	34.41	34.40	+0.86	45	9341
13:05:00	34.41	34.42	34.41	+0.87	3	9296
13:04:53	34.42	34.43	34.42	+0.88	2	9293
13:03:12	34.43	34.44	34.43	+0.89	18	9291
13:02:59	34.44	34.45	34.44	+0.90	1	9273
13:01:11	34.45	34.51	34.45	+0.91	2	9272
13:00:58	34.42	34.47	34.42	+0.88	3	9270
13:00:17	34.41	34.42	34.41	+0.87	12	9267
13:00:16	34.43	34.44	34.43	+0.89	3	9255
13:00:12	34.45	34.46	34.45	+0.91	9	9252
13:00:09	34.46	34.48	34.46	+0.92	15	9243
13:00:08	34.47	34.48	34.47	+0.93	10	9228
13:00:06	34.48	34.49	34.48	+0.94	5	9218
13:00:03	34.49	34.50	34.49	+0.95	3	9213
12:59:19	34.49	34.50	34.49	+0.95	2	9210
12:57:51	34.49	34.50	34.50	+0.96	1	9208
12:57:01	34.49	34.50	34.50	+0.96	2	9207
12:55:58	34.48	34.51	34.51	+0.97	3	9205
12:55:00	34.51	34.52	34.51	+0.97	22	9202
12:54:50	34.50	34.51	34.51	+0.97	3	9180
12:54:37	34.51	34.52	34.51	+0.97	11	9177
12:54:01	34.51	34.52	34.52	+0.98	1	9166
12:53:20	34.51	34.52	34.51	+0.97	50	9165
12:52:19	34.52	34.53	34.52	+0.98	7	9115
12:51:18	34.53	34.54	34.53	+0.99	45	9108
12:50:20	34.54	34.55	34.54	+1.00	1	9063
12:49:01	34.53	34.55	34.55	+1.01	1	9062
12:48:53	34.53	34.54	34.55	+1.01	4	9061
12:48:53	34.53	34.54	34.54	+1.00	1	9057
12:47:26	34.53	34.54	34.54	+1.00	5	9056
12:46:56	34.54	34.55	34.54	+1.00	1	9051
12:46:02	34.54	34.55	34.54	+1.00	1	9050
12:45:54	34.54	34.55	34.54	+1.00	10	9049
12:44:27	34.54	34.55	34.54	+1.00	1	9039
12:44:18	34.54	34.55	34.55	+1.01	5	9038
12:44:12	34.54	34.55	34.55	+1.01	2	9033
12:42:36	34.53	34.54	34.54	+1.00	9	9031
12:42:35	34.53	34.54	34.54	+1.00	10	9022
12:42:08	34.53	34.54	34.54	+1.00	1	9012
12:37:59	34.53	34.54	34.54	+1.00	12	9011
12:36:06	34.53	34.55	34.55	+1.01	2	8999
12:35:58	34.53	34.55	34.55	+1.01	1	8997
12:35:47	34.54	34.55	34.54	+1.00	10	8996
12:34:54	34.54	34.55	34.54	+1.00	1	8986
12:34:39	34.54	34.55	34.55	+1.01	5	8985
12:34:29	34.54	34.55	34.55	+1.01	5	8980
12:33:51	34.54	34.55	34.55	+1.01	1	8975
12:33:21	34.54	34.55	34.55	+1.01	3	8974
12:32:22	34.54	34.55	34.55	+1.01	4	8971
12:31:18	34.54	34.55	34.55	+1.01	1	8967
12:30:55	34.53	34.54	34.54	+1.00	1	8966
12:29:50	34.53	34.54	34.54	+1.00	2	8965
12:27:59	34.53	34.54	34.54	+1.00	5	8963
12:26:07	34.54	34.55	34.54	+1.00	1	8958
12:24:22	34.53	34.54	34.54	+1.00	2	8957
12:22:13	34.52	34.55	34.55	+1.01	5	8955
12:21:10	34.54	34.55	34.54	+1.00	1	8950
12:20:52	34.54	34.55	34.54	+1.00	1	8949
12:20:26	34.53	34.54	34.54	+1.00	6	8948
12:19:59	34.52	34.53	34.53	+0.99	13	8942
12:19:46	34.52	34.53	34.53	+0.99	1	8929
12:19:42	34.52	34.53	34.53	+0.99	2	8928
12:19:33	34.52	34.53	34.53	+0.99	2	8926
12:19:22	34.50	34.52	34.52	+0.98	51	8924
12:19:02	34.51	34.52	34.51	+0.97	1	8873
12:18:17	34.50	34.52	34.50	+0.96	1	8872
12:16:02	34.50	34.53	34.50	+0.96	1	8871
12:15:37	34.50	34.53	34.50	+0.96	2	8870
12:14:32	34.50	34.53	34.53	+0.99	1	8868
12:13:30	34.50	34.53	34.53	+0.99	1	8867
12:12:58	34.51	34.52	34.51	+0.97	1	8866
12:10:36	34.50	34.52	34.50	+0.96	4	8865
12:10:06	34.50	34.52	34.50	+0.96	3	8861
12:09:43	34.50	34.51	34.51	+0.97	5	8858
12:09:27	34.49	34.50	34.50	+0.96	7	8853
12:09:09	34.50	34.51	34.50	+0.96	7	8846
12:08:47	34.50	34.51	34.50	+0.96	1	8839
12:04:08	34.50	34.51	34.50	+0.96	1	8838
12:03:42	34.51	34.52	34.51	+0.97	3	8837
12:03:21	34.51	34.52	34.51	+0.97	1	8834
12:02:08	34.51	34.52	34.51	+0.97	1	8833
12:01:53	34.51	34.52	34.51	+0.97	1	8832
12:01:04	34.52	34.53	34.52	+0.98	5	8831
12:00:35	34.52	34.53	34.53	+0.99	1	8826
11:59:03	34.52	34.53	34.53	+0.99	50	8825
11:58:21	34.52	34.53	34.53	+0.99	50	8775
11:58:20	34.52	34.53	34.52	+0.98	2	8725
11:57:30	34.52	34.53	34.52	+0.98	1	8723
11:55:19	34.53	34.54	34.53	+0.99	1	8722
11:55:19	34.52	34.53	34.53	+0.99	2	8721
11:54:23	34.52	34.53	34.53	+0.99	2	8719
11:53:42	34.51	34.52	34.52	+0.98	1	8717
11:52:31	34.51	34.52	34.52	+0.98	3	8716
11:51:07	34.51	34.52	34.52	+0.98	10	8713
11:50:44	34.50	34.51	34.51	+0.97	1	8703
11:48:55	34.50	34.53	34.53	+0.99	5	8702
11:48:16	34.50	34.53	34.53	+0.99	5	8697
11:47:34	34.50	34.52	34.52	+0.98	2	8692
11:47:24	34.48	34.50	34.50	+0.96	8	8690
11:47:17	34.48	34.49	34.49	+0.95	1	8682
11:46:48	34.49	34.50	34.49	+0.95	24	8681
11:46:07	34.49	34.50	34.49	+0.95	25	8657
11:44:34	34.48	34.49	34.49	+0.95	1	8632
11:43:14	34.47	34.48	34.48	+0.94	93	8631
11:42:21	34.45	34.46	34.46	+0.92	1	8538
11:40:50	34.45	34.46	34.46	+0.92	1	8537
11:40:16	34.46	34.48	34.46	+0.92	1	8536
11:35:04	34.45	34.46	34.46	+0.92	2	8535
11:34:36	34.44	34.46	34.46	+0.92	1	8533
11:34:21	34.44	34.46	34.46	+0.92	1	8532
11:30:47	34.46	34.47	34.46	+0.92	5	8531
11:30:35	34.46	34.47	34.47	+0.93	10	8526
11:30:29	34.47	34.48	34.47	+0.93	7	8516
11:30:22	34.48	34.49	34.48	+0.94	6	8509
11:30:17	34.48	34.49	34.48	+0.94	2	8503
11:29:47	34.48	34.49	34.49	+0.95	1	8501
11:29:24	34.48	34.49	34.48	+0.94	2	8500
11:28:18	34.47	34.48	34.48	+0.94	1	8498
11:27:14	34.47	34.49	34.49	+0.95	1	8497
11:26:36	34.47	34.50	34.47	+0.93	79	8496
11:26:36	34.45	34.47	34.47	+0.93	1	8417
11:26:26	34.45	34.46	34.46	+0.92	2	8416
11:26:23	34.44	34.45	34.45	+0.91	1	8414
11:25:41	34.42	34.43	34.43	+0.89	1	8413
11:24:58	34.40	34.41	34.41	+0.87	3	8412
11:24:54	34.42	34.44	34.42	+0.88	1	8409
11:24:01	34.40	34.41	34.41	+0.87	3	8408
11:22:00	34.39	34.40	34.40	+0.86	4	8405
11:21:40	34.37	34.38	34.38	+0.84	35	8401
11:21:14	34.36	34.38	34.36	+0.82	2	8366
11:21:13	34.36	34.37	34.37	+0.83	6	8364
11:21:00	34.36	34.37	34.37	+0.83	1	8358
11:20:45	34.36	34.37	34.37	+0.83	10	8357
11:20:35	34.37	34.38	34.37	+0.83	3	8347
11:20:10	34.37	34.38	34.37	+0.83	2	8344
11:19:11	34.37	34.38	34.38	+0.84	1	8342
11:18:28	34.38	34.39	34.38	+0.84	12	8341
11:18:23	34.38	34.39	34.39	+0.85	1	8329
11:18:15	34.38	34.39	34.39	+0.85	2	8328
11:16:52	34.39	34.40	34.39	+0.85	1	8326
11:16:31	34.40	34.41	34.40	+0.86	7	8325
11:16:11	34.40	34.42	34.42	+0.88	1	8318
11:16:06	34.41	34.42	34.41	+0.87	50	8317
11:15:43	34.41	34.44	34.41	+0.87	1	8267
11:15:17	34.41	34.45	34.45	+0.91	35	8266
11:14:30	34.40	34.45	34.40	+0.86	1	8231
11:14:22	34.38	34.39	34.39	+0.85	2	8230
11:14:19	34.38	34.39	34.37	+0.83	1	8228
11:14:19	34.38	34.39	34.38	+0.84	1	8227
11:14:04	34.37	34.38	34.38	+0.84	4	8226
11:13:58	34.38	34.39	34.38	+0.84	6	8222
11:13:50	34.40	34.41	34.40	+0.86	15	8216
11:13:30	34.40	34.42	34.40	+0.86	1	8201
11:12:58	34.39	34.40	34.40	+0.86	1	8200
11:12:55	34.40	34.44	34.40	+0.86	2	8199
11:12:40	34.38	34.40	34.40	+0.86	1	8197
11:12:23	34.41	34.44	34.38	+0.84	2	8196
11:12:23	34.41	34.44	34.41	+0.87	3	8194
11:11:42	34.38	34.42	34.38	+0.84	1	8191
11:11:30	34.36	34.37	34.37	+0.83	1	8190
11:11:30	34.36	34.37	34.37	+0.83	1	8189
11:11:27	34.37	34.41	34.37	+0.83	1	8188
11:11:19	34.40	34.42	34.40	+0.86	140	8187
11:11:17	34.41	34.44	34.41	+0.87	60	8047
11:11:17	34.42	34.44	34.42	+0.88	5	7987
11:11:17	34.43	34.44	34.43	+0.89	12	7982
11:11:16	34.44	34.45	34.44	+0.90	3	7970
11:10:58	34.45	34.46	34.45	+0.91	5	7967
11:10:54	34.46	34.47	34.46	+0.92	14	7962
11:10:14	34.47	34.49	34.47	+0.93	8	7948
11:09:58	34.47	34.50	34.47	+0.93	1	7940
11:09:25	34.48	34.49	34.48	+0.94	10	7939
11:09:13	34.52	34.53	34.52	+0.98	6	7929
11:08:30	34.51	34.52	34.52	+0.98	5	7923
11:07:46	34.48	34.52	34.48	+0.94	1	7918
11:07:43	34.48	34.50	34.50	+0.96	1	7917
11:07:30	34.50	34.52	34.48	+0.94	3	7916
11:07:30	34.50	34.52	34.49	+0.95	4	7913
11:07:30	34.50	34.52	34.50	+0.96	1	7909
11:07:27	34.50	34.51	34.51	+0.97	1	7908
11:07:17	34.51	34.52	34.51	+0.97	2	7907
11:07:02	34.50	34.52	34.50	+0.96	1	7905
11:06:43	34.50	34.53	34.53	+0.99	1	7904
11:06:23	34.53	34.55	34.53	+0.99	5	7903
11:06:23	34.53	34.54	34.54	+1.00	1	7898
11:06:22	34.53	34.54	34.54	+1.00	3	7897
11:06:21	34.54	34.55	34.54	+1.00	2	7894
11:06:15	34.55	34.57	34.55	+1.01	1	7892
11:06:10	34.57	34.59	34.57	+1.03	31	7891
11:06:09	34.58	34.59	34.58	+1.04	8	7860
11:06:09	34.59	34.60	34.59	+1.05	1	7852
11:06:05	34.60	34.61	34.60	+1.06	1	7851
11:05:46	34.63	34.65	34.63	+1.09	1	7850
11:05:41	34.60	34.62	34.62	+1.08	1	7849
11:05:27	34.61	34.62	34.61	+1.07	1	7848
11:05:19	34.60	34.62	34.60	+1.06	2	7847
11:05:07	34.60	34.62	34.60	+1.06	1	7845
11:05:01	34.60	34.61	34.61	+1.07	1	7844
11:04:58	34.60	34.61	34.60	+1.06	1	7843
11:04:34	34.58	34.59	34.59	+1.05	8	7842
11:03:56	34.59	34.60	34.59	+1.05	11	7834
11:03:05	34.58	34.60	34.60	+1.06	10	7823
11:02:40	34.58	34.60	34.60	+1.06	10	7813
11:02:27	34.58	34.60	34.60	+1.06	50	7803
11:02:12	34.58	34.60	34.60	+1.06	2	7753
11:01:35	34.56	34.60	34.60	+1.06	10	7751
11:01:16	34.54	34.55	34.55	+1.01	8	7741
11:01:01	34.54	34.55	34.55	+1.01	2	7733
11:00:40	34.54	34.55	34.55	+1.01	5	7731
10:59:04	34.50	34.53	34.53	+0.99	1	7726
10:58:20	34.50	34.55	34.49	+0.95	195	7725
10:58:20	34.50	34.55	34.50	+0.96	5	7530
10:58:02	34.49	34.50	34.50	+0.96	17	7525
10:57:59	34.48	34.50	34.50	+0.96	1	7508
10:57:58	34.48	34.50	34.50	+0.96	1	7507
10:57:54	34.48	34.50	34.50	+0.96	2	7506
10:57:42	34.48	34.50	34.50	+0.96	1	7504
10:57:19	34.47	34.50	34.47	+0.93	7	7503
10:57:15	34.47	34.50	34.50	+0.96	5	7496
10:57:13	34.47	34.50	34.50	+0.96	5	7491
10:56:47	34.47	34.50	34.50	+0.96	3	7486
10:56:34	34.47	34.50	34.50	+0.96	22	7483
10:56:10	34.47	34.50	34.50	+0.96	1	7461
10:55:45	34.47	34.51	34.51	+0.97	1	7460
10:55:35	34.47	34.51	34.47	+0.93	1	7459
10:55:25	34.47	34.53	34.47	+0.93	3	7458
10:55:13	34.50	34.51	34.50	+0.96	64	7455
10:55:12	34.50	34.51	34.50	+0.96	50	7391
10:55:11	34.51	34.52	34.51	+0.97	3	7341
10:55:07	34.52	34.53	34.52	+0.98	3	7338
10:54:50	34.52	34.55	34.52	+0.98	2	7335
10:54:44	34.55	34.56	34.55	+1.01	48	7333
10:54:43	34.56	34.57	34.56	+1.02	10	7285
10:54:42	34.55	34.58	34.55	+1.01	2	7275
10:54:33	34.56	34.57	34.57	+1.03	2	7273
10:54:32	34.56	34.57	34.56	+1.02	10	7271
10:54:29	34.56	34.57	34.57	+1.03	4	7261
10:54:24	34.55	34.56	34.56	+1.02	4	7257
10:54:09	34.54	34.56	34.56	+1.02	1	7253
10:53:52	34.51	34.52	34.52	+0.98	1	7252
10:53:48	34.56	34.57	34.56	+1.02	1	7251
10:53:45	34.56	34.57	34.57	+1.03	1	7250
10:53:44	34.56	34.57	34.57	+1.03	2	7249
10:53:33	34.59	34.60	34.59	+1.05	3	7247
10:53:08	34.65	34.66	34.65	+1.11	27	7244
10:53:04	34.65	34.66	34.65	+1.11	1	7217
10:52:51	34.65	34.67	34.65	+1.11	2	7216
10:52:12	34.65	34.67	34.65	+1.11	18	7214
10:52:03	34.65	34.68	34.65	+1.11	1	7196
10:51:40	34.65	34.69	34.65	+1.11	1	7195
10:51:30	34.65	34.68	34.70	+1.16	16	7194
10:51:30	34.65	34.68	34.68	+1.14	4	7178
10:51:25	34.65	34.70	34.70	+1.16	4	7174
10:51:17	34.70	34.71	34.70	+1.16	28	7170
10:51:14	34.70	34.73	34.70	+1.16	2	7142
10:50:55	34.71	34.72	34.71	+1.17	30	7140
10:50:50	34.72	34.73	34.72	+1.18	84	7110
10:50:44	34.75	34.76	34.75	+1.21	58	7026
10:50:38	34.75	34.76	34.75	+1.21	3	6968
10:50:29	34.75	34.76	34.75	+1.21	1	6965
10:50:28	34.75	34.76	34.75	+1.21	5	6964
10:50:26	34.75	34.76	34.75	+1.21	2	6959
10:50:18	34.75	34.76	34.75	+1.21	1	6957
10:50:01	34.75	34.76	34.76	+1.22	1	6956
10:49:51	34.75	34.77	34.78	+1.24	8	6955
10:49:51	34.75	34.77	34.77	+1.23	2	6947
10:49:35	34.75	34.76	34.76	+1.22	1	6945
10:49:16	34.75	34.76	34.75	+1.21	2	6944
10:49:11	34.74	34.75	34.75	+1.21	1	6942
10:48:50	34.74	34.75	34.75	+1.21	1	6941
10:48:25	34.74	34.75	34.75	+1.21	9	6940
10:48:18	34.72	34.74	34.72	+1.18	1	6931
10:47:48	34.73	34.75	34.72	+1.18	20	6930
10:47:48	34.73	34.75	34.73	+1.19	10	6910
10:47:40	34.73	34.75	34.73	+1.19	1	6900
10:47:31	34.73	34.75	34.73	+1.19	1	6899
10:46:56	34.72	34.75	34.72	+1.18	1	6898
10:46:00	34.73	34.75	34.73	+1.19	2	6897
10:45:46	34.73	34.75	34.75	+1.21	1	6895
10:45:41	34.72	34.75	34.72	+1.18	6	6894
10:45:20	34.76	34.77	34.76	+1.22	3	6888
10:45:20	34.76	34.77	34.76	+1.22	2	6885
10:45:07	34.76	34.79	34.79	+1.25	10	6883
10:45:07	34.77	34.79	34.77	+1.23	1	6873
10:44:47	34.77	34.80	34.80	+1.26	1	6872
10:44:39	34.77	34.80	34.80	+1.26	1	6871
10:44:18	34.82	34.83	34.82	+1.28	5	6870
10:44:13	34.82	34.83	34.82	+1.28	1	6865
10:44:08	34.82	34.84	34.82	+1.28	2	6864
10:43:52	34.81	34.82	34.82	+1.28	20	6862
10:43:39	34.81	34.82	34.82	+1.28	8	6842
10:43:35	34.80	34.82	34.80	+1.26	1	6834
10:43:29	34.79	34.82	34.82	+1.28	2	6833
10:43:22	34.81	34.82	34.82	+1.28	19	6831
10:43:15	34.80	34.82	34.82	+1.28	1	6812
10:43:01	34.79	34.80	34.80	+1.26	3	6811
10:42:52	34.80	34.82	34.80	+1.26	2	6808
10:42:45	34.80	34.82	34.80	+1.26	1	6806
10:42:25	34.80	34.83	34.80	+1.26	1	6805
10:42:16	34.80	34.83	34.80	+1.26	1	6804
10:41:46	34.82	34.85	34.85	+1.31	5	6803
10:41:46	34.85	34.86	34.85	+1.31	11	6798
10:41:42	34.85	34.86	34.85	+1.31	1	6787
10:41:33	34.85	34.86	34.85	+1.31	2	6786
10:41:31	34.85	34.86	34.85	+1.31	6	6784
10:41:02	34.85	34.86	34.85	+1.31	3	6778
10:41:02	34.87	34.88	34.87	+1.33	2	6775
10:41:01	34.87	34.88	34.87	+1.33	1	6773
10:41:00	34.87	34.88	34.87	+1.33	1	6772
10:40:58	34.87	34.88	34.87	+1.33	1	6771
10:40:58	34.87	34.88	34.87	+1.33	1	6770
10:40:57	34.87	34.88	34.88	+1.34	10	6769
10:40:55	34.87	34.88	34.87	+1.33	1	6759
10:40:45	34.86	34.88	34.86	+1.32	1	6758
10:40:43	34.86	34.87	34.87	+1.33	2	6757
10:40:43	34.86	34.87	34.86	+1.32	1	6755
10:40:40	34.85	34.86	34.86	+1.32	10	6754
10:40:38	34.85	34.86	34.86	+1.32	30	6744
10:40:37	34.85	34.86	34.85	+1.31	2	6714
10:40:35	34.84	34.85	34.85	+1.31	1	6712
10:40:34	34.85	34.86	34.86	+1.32	1	6711
10:40:32	34.85	34.86	34.86	+1.32	33	6710
10:40:31	34.85	34.86	34.85	+1.31	1	6677
10:40:30	34.84	34.85	34.85	+1.31	1	6676
10:40:24	34.84	34.85	34.85	+1.31	3	6675
10:40:23	34.84	34.85	34.85	+1.31	12	6672
10:40:17	34.83	34.84	34.84	+1.30	1	6660
10:40:08	34.82	34.84	34.85	+1.31	5	6659
10:40:08	34.82	34.84	34.84	+1.30	7	6654
10:40:05	34.82	34.83	34.83	+1.29	12	6647
10:40:02	34.81	34.82	34.82	+1.28	17	6635
10:40:02	34.80	34.81	34.81	+1.27	2	6618
10:40:01	34.80	34.81	34.81	+1.27	3	6616
10:39:54	34.80	34.81	34.80	+1.26	1	6613
10:39:53	34.80	34.81	34.80	+1.26	1	6612
10:39:52	34.80	34.81	34.80	+1.26	3	6611
10:39:51	34.80	34.81	34.80	+1.26	1	6608
10:39:50	34.80	34.81	34.80	+1.26	1	6607
10:39:45	34.78	34.80	34.80	+1.26	274	6606
10:39:42	34.78	34.80	34.78	+1.24	4	6332
10:39:42	34.78	34.79	34.79	+1.25	13	6328
10:39:40	34.78	34.79	34.78	+1.24	1	6315
10:39:18	34.78	34.79	34.78	+1.24	2	6314
10:39:07	34.78	34.79	34.79	+1.25	3	6312
10:38:58	34.77	34.78	34.78	+1.24	1	6309
10:38:43	34.78	34.79	34.79	+1.25	15	6308
10:38:42	34.77	34.78	34.78	+1.24	11	6293
10:38:41	34.76	34.78	34.76	+1.22	2	6282
10:38:32	34.76	34.79	34.76	+1.22	1	6280
10:38:29	34.76	34.79	34.76	+1.22	1	6279
10:38:12	34.79	34.80	34.79	+1.25	28	6278
10:38:09	34.79	34.80	34.80	+1.26	3	6250
10:38:08	34.79	34.80	34.80	+1.26	15	6247
10:38:00	34.78	34.79	34.79	+1.25	28	6232
10:37:57	34.78	34.79	34.78	+1.24	2	6204
10:37:54	34.77	34.78	34.78	+1.24	1	6202
10:37:52	34.76	34.78	34.78	+1.24	22	6201
10:37:51	34.76	34.78	34.76	+1.22	1	6179
10:37:45	34.76	34.78	34.76	+1.22	1	6178
10:37:37	34.77	34.78	34.78	+1.24	7	6177
10:37:29	34.75	34.76	34.76	+1.22	5	6170
10:37:28	34.74	34.75	34.75	+1.21	1	6165
10:37:25	34.74	34.75	34.75	+1.21	49	6164
10:37:22	34.73	34.74	34.74	+1.20	22	6115
10:37:15	34.72	34.73	34.73	+1.19	6	6093
10:37:13	34.71	34.73	34.73	+1.19	5	6087
10:37:08	34.71	34.72	34.72	+1.18	2	6082
10:37:07	34.70	34.71	34.71	+1.17	1	6080
10:37:03	34.69	34.70	34.70	+1.16	12	6079
10:37:02	34.68	34.70	34.68	+1.14	1	6067
10:36:59	34.68	34.70	34.68	+1.14	1	6066
10:36:54	34.68	34.69	34.69	+1.15	3	6065
10:36:53	34.67	34.68	34.68	+1.14	2	6062
10:36:53	34.67	34.68	34.67	+1.13	1	6060
10:36:36	34.66	34.67	34.66	+1.12	1	6059
10:36:34	34.66	34.67	34.66	+1.12	2	6058
10:36:22	34.66	34.67	34.66	+1.12	2	6056
10:36:14	34.67	34.68	34.67	+1.13	3	6054
10:36:08	34.67	34.69	34.67	+1.13	2	6051
10:35:24	34.69	34.70	34.69	+1.15	6	6049
10:35:20	34.69	34.70	34.69	+1.15	1	6043
10:35:07	34.70	34.71	34.70	+1.16	2	6042
10:35:02	34.71	34.72	34.71	+1.17	1	6040
10:35:00	34.70	34.71	34.71	+1.17	2	6039
10:34:38	34.71	34.72	34.71	+1.17	6	6037
10:34:38	34.71	34.72	34.71	+1.17	3	6031
10:34:31	34.70	34.72	34.70	+1.16	1	6028
10:34:24	34.70	34.73	34.70	+1.16	1	6027
10:34:18	34.70	34.71	34.71	+1.17	1	6026
10:34:18	34.72	34.73	34.72	+1.18	1	6025
10:34:15	34.73	34.74	34.73	+1.19	4	6024
10:34:14	34.72	34.73	34.74	+1.20	17	6020
10:34:14	34.72	34.73	34.73	+1.19	3	6003
10:34:13	34.72	34.73	34.72	+1.18	1	6000
10:34:02	34.73	34.74	34.73	+1.19	1	5999
10:34:00	34.72	34.73	34.73	+1.19	1	5998
10:33:56	34.72	34.73	34.73	+1.19	1	5997
10:33:42	34.73	34.75	34.73	+1.19	5	5996
10:33:39	34.73	34.74	34.74	+1.20	10	5991
10:33:39	34.73	34.74	34.73	+1.19	1	5981
10:33:23	34.73	34.74	34.73	+1.19	3	5980
10:33:15	34.72	34.74	34.72	+1.18	10	5977
10:33:15	34.72	34.74	34.72	+1.18	1	5967
10:33:14	34.71	34.72	34.72	+1.18	2	5966
10:33:03	34.71	34.72	34.71	+1.17	10	5964
10:33:01	34.69	34.70	34.70	+1.16	6	5954
10:32:54	34.69	34.70	34.74	+1.20	22	5948
10:32:54	34.69	34.70	34.73	+1.19	7	5926
10:32:54	34.69	34.70	34.72	+1.18	11	5919
10:32:54	34.69	34.70	34.71	+1.17	5	5908
10:32:54	34.69	34.70	34.70	+1.16	14	5903
10:32:53	34.70	34.71	34.70	+1.16	6	5889
10:32:51	34.70	34.71	34.70	+1.16	10	5883
10:32:50	34.70	34.71	34.70	+1.16	1	5873
10:32:49	34.70	34.71	34.70	+1.16	1	5872
10:32:46	34.70	34.71	34.70	+1.16	1	5871
10:32:43	34.70	34.71	34.70	+1.16	10	5870
10:32:28	34.70	34.71	34.70	+1.16	1	5860
10:32:27	34.70	34.71	34.70	+1.16	1	5859
10:32:26	34.70	34.71	34.70	+1.16	1	5858
10:32:20	34.70	34.71	34.70	+1.16	1	5857
10:32:16	34.70	34.71	34.70	+1.16	1	5856
10:32:15	34.69	34.70	34.70	+1.16	56	5855
10:32:12	34.69	34.70	34.69	+1.15	1	5799
10:32:07	34.68	34.69	34.69	+1.15	4	5798
10:32:06	34.67	34.68	34.68	+1.14	29	5794
10:32:04	34.67	34.68	34.67	+1.13	1	5765
10:32:03	34.67	34.68	34.67	+1.13	2	5764
10:32:03	34.67	34.68	34.68	+1.14	1	5762
10:31:59	34.67	34.68	34.67	+1.13	10	5761
10:31:58	34.67	34.68	34.67	+1.13	1	5751
10:31:58	34.67	34.68	34.67	+1.13	1	5750
10:31:57	34.67	34.68	34.67	+1.13	1	5749
10:31:44	34.66	34.67	34.67	+1.13	4	5748
10:31:36	34.65	34.66	34.66	+1.12	7	5744
10:31:32	34.64	34.65	34.65	+1.11	32	5737
10:31:25	34.63	34.64	34.64	+1.10	48	5705
10:31:22	34.62	34.63	34.63	+1.09	9	5657
10:31:22	34.61	34.62	34.62	+1.08	11	5648
10:31:17	34.61	34.62	34.61	+1.07	5	5637
10:31:01	34.60	34.61	34.61	+1.07	2	5632
10:31:00	34.59	34.60	34.60	+1.06	1	5630
10:30:54	34.60	34.61	34.60	+1.06	2	5629
10:30:53	34.59	34.60	34.60	+1.06	78	5627
10:30:53	34.59	34.60	34.59	+1.05	4	5549
10:30:52	34.59	34.60	34.59	+1.05	1	5545
10:30:47	34.59	34.60	34.59	+1.05	1	5544
10:30:40	34.59	34.60	34.60	+1.06	5	5543
10:30:39	34.59	34.60	34.59	+1.05	1	5538
10:30:38	34.59	34.60	34.60	+1.06	13	5537
10:30:37	34.59	34.60	34.59	+1.05	1	5524
10:30:35	34.59	34.60	34.59	+1.05	1	5523
10:30:31	34.59	34.60	34.59	+1.05	1	5522
10:30:24	34.59	34.60	34.59	+1.05	1	5521
10:30:10	34.58	34.59	34.59	+1.05	4	5520
10:30:06	34.58	34.59	34.58	+1.04	4	5516
10:30:05	34.58	34.59	34.58	+1.04	1	5512
10:30:05	34.57	34.58	34.58	+1.04	8	5511
10:30:04	34.57	34.58	34.58	+1.04	1	5503
10:29:56	34.56	34.58	34.56	+1.02	1	5502
10:29:55	34.56	34.58	34.56	+1.02	1	5501
10:29:52	34.55	34.56	34.56	+1.02	16	5500
10:29:51	34.55	34.56	34.55	+1.01	2	5484
10:29:51	34.54	34.55	34.55	+1.01	22	5482
10:29:47	34.53	34.54	34.54	+1.00	8	5460
10:29:45	34.52	34.53	34.53	+0.99	4	5452
10:29:44	34.52	34.53	34.53	+0.99	10	5448
10:29:39	34.50	34.52	34.52	+0.98	33	5438
10:29:33	34.49	34.53	34.53	+0.99	20	5405
10:29:26	34.52	34.53	34.52	+0.98	1	5385
10:29:13	34.51	34.52	34.52	+0.98	4	5384
10:29:12	34.50	34.51	34.51	+0.97	8	5380
10:29:11	34.49	34.50	34.50	+0.96	101	5372
10:29:06	34.48	34.50	34.48	+0.94	1	5271
10:29:05	34.48	34.50	34.50	+0.96	1	5270
10:29:04	34.48	34.49	34.49	+0.95	9	5269
10:29:01	34.48	34.49	34.49	+0.95	1	5260
10:28:52	34.48	34.50	34.50	+0.96	20	5259
10:28:44	34.47	34.49	34.49	+0.95	2	5239
10:28:41	34.46	34.47	34.47	+0.93	1	5237
10:28:18	34.47	34.50	34.47	+0.93	1	5236
10:28:16	34.47	34.48	34.48	+0.94	1	5235
10:28:14	34.44	34.46	34.46	+0.92	7	5234
10:28:13	34.44	34.46	34.44	+0.90	1	5227
10:28:11	34.43	34.46	34.46	+0.92	2	5226
10:27:55	34.43	34.46	34.43	+0.89	28	5224
10:27:46	34.46	34.48	34.46	+0.92	5	5196
10:27:35	34.49	34.50	34.49	+0.95	2	5191
10:27:28	34.48	34.50	34.50	+0.96	4	5189
10:27:25	34.49	34.50	34.49	+0.95	1	5185
10:27:17	34.49	34.50	34.49	+0.95	1	5184
10:27:15	34.49	34.50	34.49	+0.95	30	5183
10:27:15	34.49	34.50	34.50	+0.96	155	5153
10:27:14	34.48	34.49	34.49	+0.95	10	4998
10:27:12	34.48	34.49	34.49	+0.95	5	4988
10:27:12	34.48	34.49	34.49	+0.95	2	4983
10:27:06	34.47	34.48	34.48	+0.94	5	4981
10:27:06	34.45	34.47	34.47	+0.93	7	4976
10:27:06	34.45	34.46	34.46	+0.92	2	4969
10:26:48	34.44	34.46	34.46	+0.92	13	4967
10:26:43	34.43	34.46	34.43	+0.89	76	4954
10:26:43	34.42	34.45	34.45	+0.91	54	4878
10:26:43	34.42	34.44	34.44	+0.90	16	4824
10:26:43	34.42	34.43	34.43	+0.89	24	4808
10:26:40	34.41	34.42	34.42	+0.88	10	4784
10:26:39	34.40	34.41	34.41	+0.87	1	4774
10:26:29	34.39	34.42	34.39	+0.85	1	4773
10:26:24	34.40	34.41	34.41	+0.87	3	4772
10:26:24	34.38	34.40	34.40	+0.86	1	4769
10:26:21	34.38	34.40	34.38	+0.84	1	4768
10:25:54	34.40	34.41	34.41	+0.87	1	4767
10:25:43	34.41	34.43	34.41	+0.87	1	4766
10:25:41	34.39	34.40	34.40	+0.86	2	4765
10:25:41	34.39	34.40	34.40	+0.86	2	4763
10:25:34	34.40	34.43	34.40	+0.86	1	4761
10:25:30	34.37	34.40	34.40	+0.86	4	4760
10:25:28	34.40	34.41	34.40	+0.86	1	4756
10:25:14	34.41	34.43	34.40	+0.86	1	4755
10:25:14	34.41	34.43	34.41	+0.87	4	4754
10:25:12	34.41	34.43	34.41	+0.87	1	4750
10:24:51	34.43	34.44	34.43	+0.89	4	4749
10:24:50	34.43	34.44	34.44	+0.90	5	4745
10:24:50	34.44	34.45	34.44	+0.90	1	4740
10:24:39	34.43	34.45	34.43	+0.89	1	4739
10:24:38	34.43	34.45	34.45	+0.91	30	4738
10:24:28	34.43	34.44	34.44	+0.90	6	4708
10:24:26	34.43	34.44	34.43	+0.89	2	4702
10:24:26	34.42	34.43	34.43	+0.89	111	4700
10:24:25	34.42	34.43	34.42	+0.88	2	4589
10:24:24	34.42	34.43	34.42	+0.88	2	4587
10:24:23	34.41	34.42	34.42	+0.88	2	4585
10:24:17	34.40	34.42	34.40	+0.86	1	4583
10:24:13	34.40	34.42	34.40	+0.86	1	4582
10:24:13	34.39	34.40	34.40	+0.86	64	4581
10:24:11	34.39	34.40	34.39	+0.85	1	4517
10:24:08	34.39	34.40	34.40	+0.86	10	4516
10:24:00	34.39	34.40	34.39	+0.85	1	4506
10:23:41	34.37	34.39	34.39	+0.85	4	4505
10:23:40	34.38	34.39	34.38	+0.84	1	4501
10:23:39	34.38	34.39	34.38	+0.84	2	4500
10:23:37	34.38	34.39	34.38	+0.84	4	4498
10:23:31	34.38	34.39	34.39	+0.85	5	4494
10:23:30	34.38	34.39	34.38	+0.84	1	4489
10:23:28	34.38	34.39	34.39	+0.85	12	4488
10:23:25	34.37	34.38	34.38	+0.84	2	4476
10:23:22	34.37	34.38	34.38	+0.84	12	4474
10:23:20	34.37	34.38	34.38	+0.84	20	4462
10:23:15	34.34	34.37	34.37	+0.83	5	4442
10:23:09	34.35	34.36	34.36	+0.82	2	4437
10:23:07	34.34	34.35	34.35	+0.81	2	4435
10:23:05	34.34	34.36	34.34	+0.80	2	4433
10:23:05	34.34	34.35	34.35	+0.81	66	4431
10:23:02	34.33	34.34	34.34	+0.80	23	4365
10:22:55	34.33	34.34	34.33	+0.79	1	4342
10:22:54	34.33	34.34	34.34	+0.80	1	4341
10:22:46	34.33	34.34	34.33	+0.79	1	4340
10:22:45	34.32	34.33	34.33	+0.79	5	4339
10:22:40	34.32	34.33	34.32	+0.78	1	4334
10:22:34	34.32	34.33	34.32	+0.78	67	4333
10:22:34	34.31	34.32	34.32	+0.78	3	4266
10:22:29	34.30	34.32	34.30	+0.76	1	4263
10:22:27	34.29	34.30	34.31	+0.77	4	4262
10:22:27	34.29	34.30	34.30	+0.76	68	4258
10:22:19	34.28	34.30	34.28	+0.74	10	4190
10:22:19	34.28	34.29	34.29	+0.75	11	4180
10:22:17	34.27	34.28	34.28	+0.74	52	4169
10:21:46	34.26	34.28	34.26	+0.72	1	4117
10:21:41	34.25	34.28	34.25	+0.71	1	4116
10:21:41	34.25	34.28	34.28	+0.74	1	4115
10:21:31	34.27	34.28	34.27	+0.73	1	4114
10:21:28	34.25	34.28	34.25	+0.71	2	4113
10:21:24	34.25	34.27	34.27	+0.73	16	4111
10:21:22	34.25	34.27	34.25	+0.71	3	4095
10:21:20	34.24	34.27	34.24	+0.70	1	4092
10:21:19	34.24	34.25	34.25	+0.71	9	4091
10:21:12	34.25	34.26	34.25	+0.71	39	4082
10:21:07	34.26	34.27	34.26	+0.72	13	4043
10:21:03	34.25	34.26	34.26	+0.72	12	4030
10:20:54	34.25	34.27	34.25	+0.71	10	4018
10:20:43	34.25	34.28	34.25	+0.71	1	4008
10:20:20	34.25	34.28	34.28	+0.74	2	4007
10:20:18	34.25	34.28	34.28	+0.74	1	4005
10:20:12	34.25	34.28	34.28	+0.74	5	4004
10:20:12	34.25	34.28	34.28	+0.74	5	3999
10:20:04	34.27	34.29	34.29	+0.75	1	3994
10:20:01	34.28	34.29	34.28	+0.74	1	3993
10:20:00	34.28	34.29	34.28	+0.74	1	3992
10:19:58	34.25	34.28	34.28	+0.74	3	3991
10:19:44	34.25	34.28	34.28	+0.74	2	3988
10:19:25	34.27	34.28	34.28	+0.74	7	3986
10:19:23	34.26	34.27	34.27	+0.73	2	3979
10:19:08	34.26	34.27	34.27	+0.73	4	3977
10:19:01	34.25	34.27	34.25	+0.71	1	3973
10:18:57	34.25	34.27	34.25	+0.71	2	3972
10:18:55	34.25	34.27	34.25	+0.71	1	3970
10:18:53	34.25	34.27	34.25	+0.71	1	3969
10:18:35	34.25	34.28	34.25	+0.71	65	3968
10:18:31	34.25	34.28	34.25	+0.71	1	3903
10:18:19	34.28	34.29	34.28	+0.74	17	3902
10:18:19	34.24	34.28	34.28	+0.74	3	3885
10:18:16	34.25	34.27	34.25	+0.71	28	3882
10:18:13	34.25	34.27	34.25	+0.71	4	3854
10:18:13	34.25	34.26	34.26	+0.72	7	3850
10:18:12	34.24	34.25	34.25	+0.71	21	3843
10:18:10	34.23	34.24	34.24	+0.70	7	3822
10:18:07	34.22	34.23	34.23	+0.69	5	3815
10:18:00	34.22	34.23	34.22	+0.68	10	3810
10:17:59	34.21	34.22	34.22	+0.68	4	3800
10:17:58	34.20	34.21	34.21	+0.67	15	3796
10:17:57	34.20	34.21	34.20	+0.66	5	3781
10:17:57	34.20	34.21	34.20	+0.66	5	3776
10:17:40	34.19	34.20	34.20	+0.66	5	3771
10:17:14	34.20	34.21	34.20	+0.66	3	3766
10:17:13	34.20	34.21	34.20	+0.66	2	3763
10:17:06	34.18	34.19	34.20	+0.66	82	3761
10:17:06	34.18	34.19	34.19	+0.65	12	3679
10:17:05	34.17	34.18	34.18	+0.64	9	3667
10:17:04	34.16	34.17	34.17	+0.63	1	3658
10:17:02	34.15	34.16	34.16	+0.62	15	3657
10:17:01	34.13	34.14	34.14	+0.60	1	3642
10:16:38	34.14	34.15	34.15	+0.61	82	3641
10:16:37	34.13	34.14	34.14	+0.60	5	3559
10:16:35	34.12	34.13	34.13	+0.59	1	3554
10:16:11	34.13	34.15	34.13	+0.59	10	3553
10:15:49	34.13	34.14	34.14	+0.60	10	3543
10:15:44	34.14	34.15	34.14	+0.60	1	3533
10:15:42	34.14	34.15	34.14	+0.60	1	3532
10:15:41	34.13	34.14	34.14	+0.60	5	3531
10:15:40	34.13	34.14	34.14	+0.60	2	3526
10:15:30	34.12	34.14	34.12	+0.58	1	3524
10:15:02	34.14	34.15	34.14	+0.60	1	3523
10:15:01	34.13	34.14	34.14	+0.60	21	3522
10:14:58	34.12	34.13	34.13	+0.59	3	3501
10:14:49	34.10	34.13	34.10	+0.56	20	3498
10:14:45	34.10	34.11	34.11	+0.57	1	3478
10:14:44	34.09	34.10	34.10	+0.56	2	3477
10:14:36	34.09	34.10	34.09	+0.55	8	3475
10:14:27	34.08	34.10	34.08	+0.54	4	3467
10:14:22	34.08	34.09	34.08	+0.54	1	3463
10:14:03	34.08	34.09	34.08	+0.54	1	3462
10:13:54	34.10	34.11	34.10	+0.56	2	3461
10:13:52	34.10	34.11	34.10	+0.56	10	3459
10:13:52	34.10	34.11	34.10	+0.56	3	3449
10:13:50	34.10	34.11	34.10	+0.56	150	3446
10:13:41	34.10	34.11	34.10	+0.56	6	3296
10:13:36	34.10	34.11	34.10	+0.56	1	3290
10:13:32	34.10	34.11	34.10	+0.56	20	3289
10:13:29	34.10	34.11	34.10	+0.56	5	3269
10:13:21	34.10	34.12	34.10	+0.56	3	3264
10:12:57	34.10	34.12	34.12	+0.58	5	3261
10:12:57	34.12	34.13	34.12	+0.58	7	3256
10:12:53	34.12	34.13	34.13	+0.59	2	3249
10:12:48	34.12	34.13	34.13	+0.59	1	3247
10:12:38	34.12	34.13	34.12	+0.58	1	3246
10:12:38	34.12	34.13	34.12	+0.58	2	3245
10:12:22	34.11	34.12	34.12	+0.58	4	3243
10:12:08	34.12	34.13	34.12	+0.58	4	3239
10:11:45	34.14	34.15	34.14	+0.60	1	3235
10:11:41	34.12	34.13	34.14	+0.60	4	3234
10:11:41	34.12	34.13	34.13	+0.59	1	3230
10:11:18	34.14	34.15	34.14	+0.60	3	3229
10:11:16	34.14	34.15	34.14	+0.60	1	3226
10:11:12	34.14	34.15	34.14	+0.60	1	3225
10:11:11	34.14	34.15	34.15	+0.61	1	3224
10:11:10	34.14	34.15	34.14	+0.60	2	3223
10:11:08	34.14	34.15	34.14	+0.60	1	3221
10:11:06	34.13	34.14	34.14	+0.60	3	3220
10:11:02	34.13	34.14	34.13	+0.59	5	3217
10:11:00	34.13	34.14	34.13	+0.59	1	3212
10:10:58	34.13	34.14	34.13	+0.59	1	3211
10:10:54	34.12	34.13	34.13	+0.59	9	3210
10:10:50	34.11	34.12	34.12	+0.58	8	3201
10:10:50	34.11	34.12	34.11	+0.57	1	3193
10:10:41	34.09	34.10	34.10	+0.56	8	3192
10:10:31	34.08	34.12	34.08	+0.54	1	3184
10:10:20	34.09	34.10	34.10	+0.56	47	3183
10:10:19	34.08	34.09	34.09	+0.55	12	3136
10:10:16	34.08	34.09	34.09	+0.55	1	3124
10:10:13	34.05	34.06	34.06	+0.52	2	3123
10:10:13	34.04	34.05	34.05	+0.51	16	3121
10:10:10	34.04	34.05	34.05	+0.51	23	3105
10:10:10	34.03	34.04	34.04	+0.50	2	3082
10:10:09	34.02	34.03	34.03	+0.49	4	3080
10:10:08	34.01	34.02	34.02	+0.48	4	3076
10:10:00	34.00	34.01	34.01	+0.47	5	3072
10:09:50	33.99	34.00	34.00	+0.46	83	3067
10:09:32	33.98	33.99	33.99	+0.45	10	2984
10:09:29	33.97	33.99	33.97	+0.43	1	2974
10:09:28	33.97	33.99	33.99	+0.45	6	2973
10:09:21	33.97	33.98	33.98	+0.44	18	2967
10:09:20	33.97	33.98	33.97	+0.43	1	2949
10:09:15	33.96	33.97	33.97	+0.43	1	2948
10:09:01	33.96	33.97	33.97	+0.43	2	2947
10:09:00	33.94	33.95	33.95	+0.41	3	2945
10:08:45	33.93	33.95	33.93	+0.39	6	2942
10:08:22	33.90	33.95	33.90	+0.36	1	2936
10:08:16	33.89	33.90	33.90	+0.36	7	2935
10:07:54	33.87	33.90	33.90	+0.36	2	2928
10:07:04	33.88	33.90	33.87	+0.33	3	2926
10:07:04	33.88	33.90	33.88	+0.34	4	2923
10:06:31	33.89	33.90	33.89	+0.35	1	2919
10:05:36	33.86	33.90	33.90	+0.36	1	2918
10:05:24	33.86	33.87	33.87	+0.33	1	2917
10:05:00	33.87	33.89	33.87	+0.33	1	2916
10:04:05	33.85	33.86	33.86	+0.32	1	2915
10:04:00	33.84	33.86	33.84	+0.30	1	2914
10:03:21	33.78	33.84	33.84	+0.30	2	2913
10:02:46	33.77	33.78	33.77	+0.23	2	2911
10:00:34	33.79	33.80	33.79	+0.25	1	2909
10:00:15	33.79	33.80	33.79	+0.25	9	2908
09:59:10	33.79	33.80	33.79	+0.25	4	2899
09:58:57	33.79	33.80	33.80	+0.26	6	2895
09:58:46	33.80	33.82	33.82	+0.28	2	2889
09:57:38	33.81	33.85	33.85	+0.31	1	2887
09:57:00	33.80	33.81	33.81	+0.27	2	2886
09:54:35	33.80	33.85	33.85	+0.31	1	2884
09:54:33	33.85	33.86	33.85	+0.31	22	2883
09:54:25	33.85	33.88	33.85	+0.31	1	2861
09:54:12	33.85	33.87	33.87	+0.33	2	2860
09:54:08	33.85	33.86	33.86	+0.32	142	2858
09:54:08	33.87	33.89	33.86	+0.32	7	2716
09:54:08	33.87	33.89	33.87	+0.33	1	2709
09:52:50	33.87	33.89	33.89	+0.35	5	2708
09:52:50	33.87	33.88	33.88	+0.34	7	2703
09:52:44	33.86	33.87	33.87	+0.33	2	2696
09:52:43	33.88	33.89	33.87	+0.33	127	2694
09:52:43	33.88	33.89	33.88	+0.34	372	2567
09:52:32	33.86	33.89	33.89	+0.35	2	2195
09:52:11	33.88	33.89	33.89	+0.35	5	2193
09:51:44	33.86	33.87	33.87	+0.33	10	2188
09:51:04	33.88	33.89	33.87	+0.33	10	2178
09:51:04	33.88	33.89	33.88	+0.34	15	2168
09:51:04	33.89	33.90	33.89	+0.35	3	2153
09:50:01	33.96	33.97	33.97	+0.43	4	2150
09:49:38	33.93	33.96	33.97	+0.43	1	2146
09:49:38	33.93	33.96	33.96	+0.42	1	2145
09:45:58	33.89	33.90	33.89	+0.35	1	2144
09:45:31	33.89	33.94	33.89	+0.35	1	2143
09:45:29	33.89	33.94	33.94	+0.40	5	2142
09:45:04	33.92	33.97	33.97	+0.43	2	2137
09:44:51	33.94	33.95	33.95	+0.41	3	2135
09:44:00	33.93	33.95	33.93	+0.39	1	2132
09:43:39	33.92	33.96	33.92	+0.38	3	2131
09:43:23	33.96	33.97	33.96	+0.42	5	2128
09:43:22	33.97	33.98	33.97	+0.43	1	2123
09:43:19	33.97	33.99	33.99	+0.45	1	2122
09:43:19	33.97	34.00	34.00	+0.46	30	2121
09:43:12	33.98	33.99	33.98	+0.44	9	2091
09:43:11	33.99	34.00	33.99	+0.45	2	2082
09:43:11	33.99	34.00	34.00	+0.46	5	2080
09:42:56	33.99	34.00	34.00	+0.46	83	2075
09:42:53	33.98	33.99	33.99	+0.45	1	1992
09:42:46	33.98	33.99	33.99	+0.45	10	1991
09:42:42	33.98	33.99	33.98	+0.44	1	1981
09:42:41	33.97	33.98	33.98	+0.44	4	1980
09:42:34	33.96	33.97	33.97	+0.43	2	1976
09:42:30	33.96	33.98	33.96	+0.42	3	1974
09:42:29	33.96	33.98	33.96	+0.42	1	1971
09:42:19	33.93	33.94	33.94	+0.40	5	1970
09:42:19	33.94	33.98	33.94	+0.40	5	1965
09:42:03	33.93	33.95	33.95	+0.41	3	1960
09:41:35	33.88	33.91	33.91	+0.37	2	1957
09:41:33	33.92	33.93	33.92	+0.38	3	1955
09:41:17	33.88	33.92	33.92	+0.38	2	1952
09:41:05	33.90	33.91	33.90	+0.36	10	1950
09:40:58	33.90	33.91	33.90	+0.36	1	1940
09:40:30	33.93	33.98	33.98	+0.44	2	1939
09:40:27	33.93	33.97	33.97	+0.43	3	1937
09:40:09	33.90	33.95	33.90	+0.36	10	1934
09:40:02	33.91	33.92	33.91	+0.37	5	1924
09:39:56	33.90	33.94	33.94	+0.40	3	1919
09:39:26	33.94	33.95	33.94	+0.40	5	1916
09:39:10	33.97	33.98	33.97	+0.43	15	1911
09:39:00	33.99	34.00	34.00	+0.46	57	1896
09:38:56	33.99	34.00	34.00	+0.46	155	1839
09:38:54	33.99	34.00	33.99	+0.45	1	1684
09:38:54	33.98	33.99	33.99	+0.45	18	1683
09:38:51	33.97	33.98	33.98	+0.44	15	1665
09:38:47	33.96	33.98	33.96	+0.42	1	1650
09:38:44	33.96	33.97	33.97	+0.43	9	1649
09:38:41	33.95	33.96	33.96	+0.42	2	1640
09:38:32	33.95	33.96	33.96	+0.42	17	1638
09:38:29	33.94	33.95	33.95	+0.41	23	1621
09:38:29	33.93	33.94	33.94	+0.40	6	1598
09:38:12	33.92	33.93	33.93	+0.39	10	1592
09:38:11	33.91	33.92	33.92	+0.38	13	1582
09:38:05	33.89	33.90	33.90	+0.36	7	1569
09:37:39	33.85	33.86	33.86	+0.32	2	1562
09:37:05	33.83	33.86	33.86	+0.32	1	1560
09:36:34	33.83	33.84	33.83	+0.29	22	1559
09:36:22	33.86	33.87	33.86	+0.32	7	1537
09:35:57	33.86	33.89	33.89	+0.35	2	1530
09:35:43	33.88	33.90	33.88	+0.34	40	1528
09:34:58	33.86	33.87	33.86	+0.32	5	1488
09:34:52	33.88	33.89	33.88	+0.34	5	1483
09:34:37	33.90	33.91	33.90	+0.36	1	1478
09:34:08	33.89	33.90	33.90	+0.36	1	1477
09:34:07	33.87	33.89	33.89	+0.35	2	1476
09:33:54	33.83	33.84	33.84	+0.30	1	1474
09:33:01	33.82	33.83	33.83	+0.29	2	1473
09:32:37	33.83	33.84	33.83	+0.29	15	1471
09:32:36	33.84	33.85	33.84	+0.30	1	1456
09:32:16	33.83	33.84	33.83	+0.29	5	1455
09:31:36	33.84	33.86	33.84	+0.30	2	1450
09:31:10	33.84	33.89	33.89	+0.35	5	1448
09:30:46	33.85	33.90	33.90	+0.36	20	1443
09:30:38	33.83	33.88	33.83	+0.29	2	1423
09:30:36	33.84	33.85	33.85	+0.31	11	1421
09:30:31	33.81	33.83	33.83	+0.29	1	1410
09:30:01	33.74	33.75	33.74	+0.20	2	1409
09:30:01	33.77	33.78	33.77	+0.23	3	1407
09:30:00	33.80	33.81	33.80	+0.26	8	1404
09:29:21	33.78	33.80	33.80	+0.26	5	1396
09:28:44	33.77	33.80	33.80	+0.26	5	1391
09:28:27	33.77	33.80	33.80	+0.26	1	1386
09:28:00	33.77	33.80	33.80	+0.26	1	1385
09:27:57	33.77	33.79	33.79	+0.25	1	1384
09:27:02	33.79	33.80	33.79	+0.25	5	1383
09:26:51	33.80	33.82	33.80	+0.26	2	1378
09:26:44	33.81	33.82	33.81	+0.27	1	1376
09:26:43	33.81	33.82	33.81	+0.27	4	1375
09:25:23	33.80	33.81	33.80	+0.26	22	1371
09:25:22	33.81	33.82	33.81	+0.27	2	1349
09:25:09	33.83	33.84	33.83	+0.29	10	1347
09:25:07	33.83	33.84	33.84	+0.30	1	1337
09:25:03	33.83	33.84	33.84	+0.30	5	1336
09:24:19	33.83	33.86	33.83	+0.29	2	1331
09:24:19	33.83	33.86	33.83	+0.29	2	1329
09:23:48	33.83	33.86	33.83	+0.29	2	1327
09:23:28	33.83	33.86	33.86	+0.32	20	1325
09:23:28	33.86	33.87	33.86	+0.32	6	1305
09:23:23	33.87	33.88	33.87	+0.33	25	1299
09:23:12	33.88	33.89	33.88	+0.34	21	1274
09:23:05	33.88	33.89	33.89	+0.35	5	1253
09:22:57	33.89	33.90	33.89	+0.35	1	1248
09:22:54	33.90	33.92	33.90	+0.36	1	1247
09:22:53	33.91	33.93	33.91	+0.37	50	1246
09:22:13	33.93	33.94	33.93	+0.39	28	1196
09:22:11	33.93	33.94	33.93	+0.39	1	1168
09:22:00	33.93	33.94	33.93	+0.39	1	1167
09:21:37	33.91	33.93	33.93	+0.39	2	1166
09:21:34	33.91	33.93	33.93	+0.39	5	1164
09:21:28	33.91	33.93	33.93	+0.39	5	1159
09:20:54	33.91	33.92	33.92	+0.38	1	1154
09:20:53	33.91	33.92	33.92	+0.38	4	1153
09:20:39	33.92	33.94	33.92	+0.38	1	1149
09:20:06	33.93	33.94	33.93	+0.39	18	1148
09:19:53	33.92	33.93	33.93	+0.39	2	1130
09:19:19	33.93	33.94	33.93	+0.39	1	1128
09:18:40	33.93	33.94	33.93	+0.39	50	1127
09:18:40	33.93	33.94	33.93	+0.39	10	1077
09:17:57	33.94	33.95	33.94	+0.40	2	1067
09:17:57	33.93	33.94	33.94	+0.40	8	1065
09:17:57	33.93	33.94	33.93	+0.39	2	1057
09:17:54	33.92	33.93	33.93	+0.39	4	1055
09:17:38	33.92	33.93	33.93	+0.39	3	1051
09:17:04	33.91	33.92	33.92	+0.38	2	1048
09:16:53	33.90	33.91	33.91	+0.37	62	1046
09:16:46	33.90	33.91	33.91	+0.37	150	984
09:16:29	33.90	33.91	33.90	+0.36	1	834
09:16:24	33.89	33.90	33.90	+0.36	2	833
09:16:08	33.90	33.91	33.90	+0.36	2	831
09:15:50	33.90	33.91	33.91	+0.37	20	829
09:15:48	33.90	33.91	33.90	+0.36	1	809
09:15:20	33.89	33.90	33.90	+0.36	4	808
09:15:10	33.88	33.89	33.89	+0.35	2	804
09:15:01	33.89	33.90	33.89	+0.35	8	802
09:14:57	33.89	33.90	33.89	+0.35	2	794
09:14:28	33.88	33.89	33.89	+0.35	2	792
09:14:11	33.88	33.89	33.88	+0.34	2	790
09:13:43	33.90	33.91	33.90	+0.36	23	788
09:13:14	33.90	33.91	33.90	+0.36	1	765
09:13:11	33.90	33.91	33.91	+0.37	10	764
09:13:00	33.90	33.91	33.91	+0.37	10	754
09:12:32	33.89	33.90	33.90	+0.36	1	744
09:12:01	33.89	33.90	33.90	+0.36	15	743
09:11:55	33.89	33.90	33.89	+0.35	10	728
09:11:40	33.89	33.90	33.89	+0.35	27	718
09:11:23	33.89	33.90	33.89	+0.35	1	691
09:11:21	33.88	33.89	33.89	+0.35	3	690
09:11:15	33.89	33.90	33.89	+0.35	3	687
09:11:12	33.88	33.89	33.89	+0.35	2	684
09:10:55	33.89	33.90	33.89	+0.35	1	682
09:10:53	33.89	33.90	33.90	+0.36	5	681
09:10:53	33.89	33.90	33.89	+0.35	1	676
09:10:53	33.89	33.90	33.89	+0.35	5	675
09:10:42	33.88	33.89	33.89	+0.35	3	670
09:10:01	33.87	33.88	33.88	+0.34	26	667
09:09:59	33.87	33.88	33.88	+0.34	1	641
09:09:22	33.87	33.88	33.87	+0.33	16	640
09:09:18	33.87	33.88	33.87	+0.33	1	624
09:08:46	33.86	33.88	33.86	+0.32	1	623
09:08:34	33.86	33.89	33.86	+0.32	8	622
09:07:38	33.86	33.88	33.86	+0.32	1	614
09:07:15	33.84	33.85	33.85	+0.31	21	613
09:06:53	33.84	33.85	33.85	+0.31	10	592
09:06:48	33.84	33.85	33.85	+0.31	4	582
09:06:48	33.88	33.90	33.88	+0.34	15	578
09:06:29	33.87	33.90	33.87	+0.33	23	563
09:06:29	33.88	33.90	33.87	+0.33	27	540
09:06:29	33.88	33.90	33.88	+0.34	3	513
09:06:26	33.88	33.90	33.88	+0.34	2	510
09:06:20	33.88	33.89	33.90	+0.36	2	508
09:06:20	33.88	33.89	33.89	+0.35	1	506
09:06:12	33.87	33.88	33.88	+0.34	3	505
09:05:57	33.87	33.88	33.88	+0.34	1	502
09:05:41	33.86	33.87	33.87	+0.33	10	501
09:05:34	33.83	33.86	33.86	+0.32	9	491
09:05:11	33.82	33.86	33.86	+0.32	20	482
09:05:11	33.85	33.87	33.85	+0.31	61	462
09:05:10	33.86	33.87	33.86	+0.32	11	401
09:05:07	33.86	33.87	33.86	+0.32	2	390
09:05:05	33.86	33.87	33.86	+0.32	1	388
09:05:00	33.86	33.87	33.86	+0.32	3	387
09:04:46	33.86	33.88	33.86	+0.32	2	384
09:04:42	33.86	33.88	33.86	+0.32	1	382
09:04:39	33.86	33.87	33.86	+0.32	3	381
09:04:37	33.86	33.87	33.87	+0.33	50	378
09:04:27	33.86	33.87	33.86	+0.32	39	328
09:04:17	33.86	33.88	33.86	+0.32	2	289
09:04:12	33.86	33.87	33.86	+0.32	2	287
09:04:09	33.86	33.87	33.86	+0.32	1	285
09:04:04	33.86	33.87	33.86	+0.32	1	284
09:03:54	33.86	33.87	33.87	+0.33	100	283
09:03:34	33.85	33.87	33.87	+0.33	20	183
09:03:21	33.87	33.89	33.87	+0.33	2	163
09:03:19	33.87	33.88	33.88	+0.34	10	161
09:03:13	33.88	33.89	33.88	+0.34	1	151
09:03:10	33.89	33.90	33.89	+0.35	1	150
09:02:40	33.90	33.91	33.90	+0.36	3	149
09:02:38	33.90	33.91	33.90	+0.36	1	146
09:02:38	33.90	33.91	33.91	+0.37	1	145
09:02:35	33.90	33.91	33.91	+0.37	1	144
09:02:34	33.90	33.91	33.91	+0.37	1	143
09:02:34	33.91	33.94	33.91	+0.37	20	142
09:02:32	33.93	33.94	33.93	+0.39	1	122
09:02:30	33.93	33.94	33.93	+0.39	1	121
09:02:29	33.92	33.93	33.93	+0.39	1	120
09:02:25	33.93	33.94	33.93	+0.39	1	119
09:02:22	33.93	33.94	33.93	+0.39	10	118
09:02:21	33.93	33.94	33.93	+0.39	2	108
09:02:11	33.91	33.94	33.91	+0.37	1	106
09:02:07	33.91	33.94	33.91	+0.37	1	105
09:02:07	33.91	33.94	33.91	+0.37	1	104
09:02:06	33.91	33.92	33.92	+0.38	12	103
09:02:06	33.90	33.91	33.91	+0.37	3	91
09:02:01	--	--	33.90	+0.36	88	88

　

其他人也逛...

MyCard 3000點虛擬點數卡

PChome 購物儲值100, 000元

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值25, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

LANCOME蘭蔻超未來肌因賦活露 100ml

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

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

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

ROG Phone 8 Pro (16/512) 幻影黑

統一超商10000元虛擬商品卡

4月揪愛儲值-儲值5, 000元送50加碼金

中華電信ADR17日下跌0.17美元跌...

陳建仁：普發現金6000元逾2348...

我的自選股

即時重大訊息

‧台積電ADR17日下跌0.77美元跌幅...
‧民團推融資業法草案籲政院官方...
‧台積電第1季獲利年增8.9% 每股...

加密貨幣

比特幣BTC	61562.09	-2,249.77	-3.53%
以太幣ETH	3002.01	-82.91	-2.69%
瑞波幣XRP	0.487442	-0.01	-1.86%
比特幣現金BCH	487.05	-0.36	-0.07%
萊特幣LTC	82.26	2.34	2.93%
卡達幣ADA	0.453843	0.00	-1.04%
波場幣TRX	0.109740	0.00	-1.86%
恆星幣XLM	0.110355	0.00	0.68%

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。