最新環球晶：業績第1季落底下半年可望優於上半年熱門帆宣跟隨台積電進軍德國估半導體景氣6月漸入佳境

更新報價

元大台灣50正2 (00631L) ETF 上市

181.70 ▲+3.25 +1.82% 4.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+3.25	2,649	181.70	7	181.75	100	182.55	182.95	179.60	178.45

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	181.70	181.75	181.70	+3.25	7	2649
13:30:00	181.70	181.80	181.70	+3.25	89	2642
13:24:55	181.95	182.00	182.00	+3.55	1	2553
13:24:43	181.95	182.00	182.00	+3.55	3	2552
13:24:23	181.95	182.00	181.95	+3.50	1	2549
13:24:14	181.85	181.95	181.95	+3.50	3	2548
13:24:11	181.85	181.95	181.95	+3.50	3	2545
13:24:11	181.90	181.95	181.90	+3.45	6	2542
13:24:07	181.90	181.95	181.95	+3.50	1	2536
13:24:07	181.95	182.00	181.95	+3.50	3	2535
13:24:06	181.95	182.00	182.00	+3.55	2	2532
13:24:03	181.95	182.00	181.95	+3.50	1	2530
13:24:02	181.95	182.00	182.00	+3.55	1	2529
13:23:49	181.95	182.00	181.95	+3.50	2	2528
13:22:55	181.95	182.00	182.00	+3.55	1	2526
13:22:39	181.95	182.00	181.95	+3.50	1	2525
13:22:34	181.95	182.00	181.95	+3.50	1	2524
13:22:29	181.95	182.00	181.95	+3.50	1	2523
13:22:24	181.95	182.00	181.95	+3.50	1	2522
13:22:09	181.95	182.00	181.95	+3.50	1	2521
13:22:00	181.90	181.95	181.95	+3.50	2	2520
13:21:52	181.95	182.00	181.95	+3.50	3	2518
13:21:42	181.95	182.00	181.95	+3.50	4	2515
13:21:42	181.95	182.00	181.95	+3.50	1	2511
13:21:34	181.95	182.00	181.95	+3.50	2	2510
13:21:22	181.90	182.00	182.00	+3.55	1	2508
13:21:10	181.90	182.00	182.00	+3.55	1	2507
13:20:45	181.95	182.00	181.95	+3.50	11	2506
13:20:27	181.95	182.00	182.00	+3.55	1	2495
13:20:13	181.95	182.00	181.95	+3.50	1	2494
13:19:09	181.90	181.95	181.95	+3.50	1	2493
13:18:50	181.95	182.00	181.95	+3.50	7	2492
13:18:30	181.95	182.00	182.00	+3.55	1	2485
13:17:53	181.95	182.00	182.00	+3.55	1	2484
13:17:27	181.90	182.00	182.00	+3.55	1	2483
13:17:03	181.90	182.00	182.00	+3.55	1	2482
13:17:01	181.90	182.00	182.00	+3.55	1	2481
13:15:31	181.85	181.95	181.95	+3.50	1	2480
13:15:21	181.85	181.95	181.95	+3.50	2	2479
13:15:15	181.85	181.90	181.90	+3.45	1	2477
13:14:06	181.85	181.90	181.85	+3.40	3	2476
13:13:52	181.80	181.90	181.90	+3.45	1	2473
13:13:09	181.80	181.90	181.90	+3.45	1	2472
13:12:44	181.80	181.90	181.90	+3.45	1	2471
13:12:15	181.80	181.85	181.85	+3.40	1	2470
13:11:13	181.85	181.90	181.85	+3.40	1	2469
13:11:12	181.85	181.90	181.90	+3.45	10	2468
13:10:54	181.80	181.90	181.90	+3.45	1	2458
13:10:50	181.80	181.85	181.85	+3.40	1	2457
13:10:44	181.80	181.85	181.85	+3.40	2	2456
13:10:21	181.75	181.90	181.90	+3.45	5	2454
13:10:20	181.85	181.90	181.85	+3.40	4	2449
13:10:13	181.85	181.95	181.95	+3.50	1	2445
13:08:56	181.90	181.95	181.90	+3.45	8	2444
13:08:54	181.95	182.00	181.95	+3.50	18	2436
13:08:41	182.00	182.05	182.00	+3.55	29	2418
13:08:33	182.00	182.05	182.00	+3.55	1	2389
13:08:33	182.00	182.05	182.00	+3.55	3	2388
13:08:26	182.00	182.05	182.05	+3.60	1	2385
13:08:08	182.00	182.05	182.05	+3.60	1	2384
13:08:06	182.00	182.05	182.00	+3.55	1	2383
13:07:59	182.00	182.05	182.00	+3.55	5	2382
13:07:24	182.00	182.10	182.00	+3.55	1	2377
13:07:09	182.05	182.10	182.05	+3.60	8	2376
13:06:03	182.05	182.10	182.05	+3.60	1	2368
13:06:01	182.05	182.10	182.10	+3.65	1	2367
13:05:57	182.05	182.10	182.05	+3.60	1	2366
13:05:15	182.00	182.10	182.10	+3.65	2	2365
13:05:11	182.00	182.10	182.10	+3.65	1	2363
13:02:59	182.00	182.10	182.10	+3.65	1	2362
13:02:37	182.05	182.10	182.05	+3.60	2	2361
13:01:52	182.05	182.10	182.10	+3.65	1	2359
13:01:04	182.00	182.10	182.00	+3.55	12	2358
12:59:40	182.00	182.10	182.00	+3.55	3	2346
12:59:20	182.05	182.10	182.00	+3.55	3	2343
12:59:20	182.05	182.10	182.05	+3.60	1	2340
12:58:57	182.00	182.10	182.00	+3.55	30	2339
12:58:21	182.00	182.10	182.00	+3.55	1	2309
12:57:20	182.00	182.05	182.05	+3.60	2	2308
12:57:12	182.00	182.05	182.00	+3.55	1	2306
12:56:22	182.05	182.10	182.05	+3.60	17	2305
12:56:16	182.05	182.10	182.10	+3.65	1	2288
12:55:19	182.10	182.15	182.10	+3.65	1	2287
12:55:03	182.10	182.15	182.15	+3.70	1	2286
12:52:34	182.05	182.10	182.10	+3.65	1	2285
12:52:17	182.05	182.15	182.15	+3.70	4	2284
12:49:12	182.05	182.15	182.05	+3.60	2	2280
12:48:54	182.05	182.20	182.05	+3.60	1	2278
12:48:47	182.15	182.20	182.15	+3.70	13	2277
12:47:52	182.20	182.25	182.20	+3.75	1	2264
12:46:46	182.20	182.25	182.20	+3.75	1	2263
12:46:22	182.20	182.25	182.20	+3.75	2	2262
12:46:01	182.25	182.30	182.25	+3.80	1	2260
12:45:08	182.25	182.30	182.25	+3.80	9	2259
12:44:58	182.25	182.30	182.30	+3.85	1	2250
12:44:41	182.25	182.30	182.25	+3.80	1	2249
12:44:23	182.25	182.30	182.25	+3.80	1	2248
12:42:59	182.25	182.30	182.30	+3.85	1	2247
12:42:23	182.20	182.30	182.30	+3.85	1	2246
12:42:21	182.20	182.25	182.25	+3.80	5	2245
12:42:20	182.20	182.25	182.25	+3.80	1	2240
12:42:17	182.20	182.25	182.25	+3.80	1	2239
12:42:17	182.20	182.25	182.25	+3.80	1	2238
12:41:45	182.05	182.10	182.10	+3.65	1	2237
12:41:06	182.00	182.05	182.05	+3.60	1	2236
12:40:46	181.95	182.00	182.00	+3.55	4	2235
12:40:23	181.95	182.00	182.00	+3.55	1	2231
12:40:17	181.95	182.00	182.00	+3.55	2	2230
12:40:14	181.95	182.00	182.00	+3.55	1	2228
12:40:10	181.95	182.00	182.00	+3.55	1	2227
12:39:42	182.00	182.10	182.00	+3.55	1	2226
12:38:43	182.00	182.05	182.05	+3.60	2	2225
12:38:24	181.90	182.00	182.00	+3.55	1	2223
12:37:54	182.00	182.05	182.05	+3.60	1	2222
12:37:16	182.00	182.05	182.00	+3.55	1	2221
12:37:06	182.00	182.05	182.00	+3.55	1	2220
12:37:05	181.90	182.00	182.00	+3.55	3	2219
12:36:48	182.00	182.05	182.00	+3.55	7	2216
12:36:37	182.00	182.05	182.05	+3.60	1	2209
12:36:19	182.05	182.10	182.05	+3.60	1	2208
12:35:26	181.90	182.00	182.00	+3.55	1	2207
12:33:27	182.05	182.10	182.05	+3.60	1	2206
12:32:04	181.90	182.05	182.05	+3.60	1	2205
12:32:00	181.90	182.05	182.05	+3.60	1	2204
12:31:27	181.90	182.05	182.05	+3.60	1	2203
12:31:24	182.00	182.05	182.00	+3.55	29	2202
12:31:16	182.05	182.10	182.05	+3.60	3	2173
12:30:45	182.05	182.30	182.30	+3.85	5	2170
12:29:54	182.10	182.30	182.30	+3.85	7	2165
12:28:58	182.15	182.30	182.15	+3.70	1	2158
12:28:34	182.20	182.25	182.25	+3.80	3	2157
12:28:25	182.15	182.20	182.20	+3.75	2	2154
12:24:10	182.05	182.10	182.05	+3.60	2	2152
12:23:01	182.15	182.20	182.15	+3.70	4	2150
12:22:44	182.15	182.20	182.20	+3.75	1	2146
12:21:52	182.10	182.15	182.15	+3.70	1	2145
12:21:34	182.05	182.20	182.20	+3.75	1	2144
12:21:11	182.15	182.20	182.15	+3.70	2	2143
12:21:01	182.20	182.25	182.20	+3.75	1	2141
12:20:41	182.20	182.25	182.20	+3.75	2	2140
12:19:17	182.15	182.30	182.15	+3.70	1	2138
12:17:01	182.10	182.15	182.10	+3.65	2	2137
12:16:10	182.10	182.25	182.25	+3.80	1	2135
12:15:53	182.10	182.25	182.25	+3.80	1	2134
12:15:33	182.15	182.25	182.15	+3.70	1	2133
12:14:58	182.10	182.30	182.30	+3.85	2	2132
12:14:57	182.10	182.30	182.30	+3.85	1	2130
12:14:07	182.15	182.25	182.25	+3.80	2	2129
12:14:06	182.15	182.20	182.20	+3.75	2	2127
12:13:17	182.05	182.10	182.10	+3.65	7	2125
12:13:11	182.00	182.10	182.10	+3.65	1	2118
12:12:43	182.00	182.10	182.00	+3.55	3	2117
12:11:33	182.00	182.10	182.00	+3.55	1	2114
12:10:43	182.00	182.20	182.00	+3.55	1	2113
12:10:38	182.00	182.20	182.00	+3.55	1	2112
12:08:19	182.00	182.20	182.00	+3.55	1	2111
12:07:19	181.95	182.00	182.00	+3.55	1	2110
12:06:45	181.90	182.00	182.00	+3.55	1	2109
12:05:27	181.85	181.90	181.95	+3.50	1	2108
12:05:27	181.85	181.90	181.90	+3.45	1	2107
12:01:25	181.75	181.80	181.75	+3.30	1	2106
12:01:20	181.80	181.85	181.80	+3.35	1	2105
12:01:15	181.80	181.85	181.85	+3.40	1	2104
12:01:10	181.80	181.85	181.85	+3.40	1	2103
11:59:53	181.80	182.00	182.00	+3.55	1	2102
11:58:25	181.75	181.80	181.80	+3.35	1	2101
11:56:58	181.70	181.80	181.70	+3.25	2	2100
11:56:33	181.80	181.85	181.80	+3.35	1	2098
11:56:27	181.70	181.85	181.70	+3.25	1	2097
11:56:24	181.70	181.80	181.80	+3.35	1	2096
11:55:09	181.85	181.90	181.85	+3.40	1	2095
11:54:52	181.90	182.00	181.90	+3.45	1	2094
11:54:13	181.95	182.00	181.95	+3.50	6	2093
11:54:07	181.90	182.00	181.90	+3.45	1	2087
11:52:06	181.90	181.95	181.95	+3.50	1	2086
11:51:39	181.90	181.95	181.95	+3.50	1	2085
11:51:12	181.95	182.05	181.95	+3.50	1	2084
11:50:49	181.95	182.00	181.95	+3.50	1	2083
11:49:46	181.95	182.25	181.95	+3.50	1	2082
11:49:44	182.10	182.25	182.00	+3.55	4	2081
11:49:44	182.10	182.25	182.10	+3.65	1	2077
11:49:01	182.35	182.45	182.35	+3.90	2	2076
11:48:52	182.40	182.50	182.40	+3.95	1	2074
11:48:17	182.35	182.40	182.40	+3.95	2	2073
11:48:16	182.30	182.35	182.35	+3.90	1	2071
11:47:40	182.25	182.35	182.35	+3.90	2	2070
11:47:08	182.30	182.40	182.30	+3.85	1	2068
11:46:59	182.30	182.40	182.30	+3.85	1	2067
11:46:41	182.30	182.40	182.30	+3.85	1	2066
11:46:40	182.30	182.40	182.30	+3.85	2	2065
11:46:38	182.30	182.40	182.30	+3.85	1	2063
11:45:58	182.35	182.40	182.35	+3.90	1	2062
11:45:46	182.25	182.40	182.40	+3.95	1	2061
11:45:24	182.30	182.35	182.35	+3.90	7	2060
11:45:02	182.25	182.30	182.30	+3.85	5	2053
11:44:56	182.20	182.30	182.20	+3.75	1	2048
11:44:31	182.20	182.25	182.25	+3.80	2	2047
11:44:01	182.15	182.20	182.20	+3.75	2	2045
11:43:59	182.10	182.15	182.15	+3.70	1	2043
11:43:32	182.10	182.15	182.15	+3.70	3	2042
11:43:28	182.15	182.20	182.15	+3.70	1	2039
11:42:53	182.20	182.25	182.20	+3.75	1	2038
11:42:25	182.20	182.25	182.25	+3.80	1	2037
11:42:23	182.20	182.25	182.25	+3.80	1	2036
11:41:52	182.15	182.20	182.20	+3.75	5	2035
11:41:48	182.10	182.20	182.20	+3.75	1	2030
11:41:29	182.10	182.15	182.15	+3.70	8	2029
11:41:01	182.00	182.10	182.10	+3.65	2	2021
11:35:15	181.95	182.15	182.15	+3.70	1	2019
11:33:23	182.10	182.20	182.20	+3.75	1	2018
11:33:19	182.10	182.15	182.15	+3.70	1	2017
11:33:07	182.10	182.15	182.15	+3.70	1	2016
11:33:05	182.05	182.10	182.10	+3.65	2	2015
11:33:01	182.00	182.05	182.05	+3.60	2	2013
11:32:59	181.95	182.00	182.00	+3.55	29	2011
11:32:55	181.90	181.95	181.95	+3.50	6	1982
11:32:05	181.85	181.95	181.85	+3.40	3	1976
11:32:04	181.85	181.90	181.90	+3.45	12	1973
11:29:38	181.85	181.90	181.85	+3.40	5	1961
11:29:00	181.80	181.85	181.85	+3.40	1	1956
11:28:50	181.80	181.85	181.85	+3.40	1	1955
11:28:34	181.75	181.80	181.80	+3.35	1	1954
11:26:45	181.80	181.90	181.80	+3.35	1	1953
11:26:06	181.80	181.90	181.80	+3.35	1	1952
11:26:05	181.80	181.90	181.80	+3.35	5	1951
11:25:16	181.80	181.85	181.85	+3.40	1	1946
11:24:59	181.75	181.85	181.75	+3.30	3	1945
11:24:30	181.75	181.80	181.80	+3.35	4	1942
11:23:33	181.65	181.75	181.75	+3.30	1	1938
11:23:29	181.65	181.75	181.65	+3.20	1	1937
11:23:18	181.65	181.70	181.65	+3.20	1	1936
11:21:56	181.60	181.75	181.60	+3.15	1	1935
11:21:18	181.55	181.75	181.75	+3.30	2	1934
11:19:23	181.45	181.75	181.75	+3.30	1	1932
11:19:23	181.50	181.75	181.50	+3.05	1	1931
11:19:04	181.55	181.80	181.80	+3.35	2	1930
11:18:57	181.55	181.80	181.80	+3.35	1	1928
11:17:49	181.60	181.70	181.75	+3.30	1	1927
11:17:49	181.60	181.70	181.70	+3.25	2	1926
11:17:22	181.65	181.70	181.70	+3.25	18	1924
11:17:20	181.60	181.65	181.65	+3.20	2	1906
11:17:19	181.55	181.60	181.60	+3.15	12	1904
11:17:18	181.50	181.55	181.55	+3.10	2	1892
11:17:04	181.45	181.50	181.50	+3.05	2	1890
11:15:40	181.40	181.55	181.55	+3.10	3	1888
11:15:32	181.50	181.55	181.50	+3.05	1	1885
11:15:01	181.50	181.55	181.50	+3.05	1	1884
11:14:54	181.45	181.50	181.50	+3.05	1	1883
11:13:27	181.50	181.55	181.50	+3.05	1	1882
11:13:00	181.50	181.55	181.55	+3.10	6	1881
11:12:58	181.50	181.55	181.55	+3.10	1	1875
11:12:44	181.45	181.50	181.50	+3.05	2	1874
11:12:42	181.45	181.50	181.45	+3.00	10	1872
11:12:37	181.45	181.55	181.45	+3.00	2	1862
11:11:43	181.45	181.50	181.50	+3.05	15	1860
11:11:43	181.40	181.45	181.45	+3.00	1	1845
11:11:41	181.35	181.40	181.40	+2.95	5	1844
11:11:39	181.25	181.30	181.30	+2.85	9	1839
11:10:44	181.20	181.25	181.25	+2.80	1	1830
11:08:31	180.80	180.85	180.80	+2.35	1	1829
11:08:25	180.85	180.95	180.85	+2.40	1	1828
11:06:38	180.90	181.00	181.00	+2.55	8	1827
11:06:23	180.95	181.00	181.00	+2.55	2	1819
11:06:19	180.90	180.95	180.95	+2.50	2	1817
11:04:03	180.75	180.80	180.80	+2.35	1	1815
11:03:49	180.70	180.80	180.80	+2.35	1	1814
11:03:44	180.70	180.75	180.75	+2.30	1	1813
11:02:52	180.65	180.85	180.85	+2.40	1	1812
11:01:02	180.65	180.85	180.85	+2.40	1	1811
11:00:03	180.90	180.95	180.90	+2.45	2	1810
10:59:44	180.65	180.95	180.95	+2.50	1	1808
10:59:30	180.70	180.90	180.90	+2.45	2	1807
10:58:49	180.80	181.00	181.00	+2.55	1	1805
10:58:09	180.80	181.05	181.05	+2.60	1	1804
10:58:00	180.90	181.05	181.05	+2.60	1	1803
10:57:47	180.95	181.05	181.05	+2.60	4	1802
10:57:47	181.00	181.05	181.00	+2.55	1	1798
10:57:29	181.00	181.15	181.15	+2.70	50	1797
10:57:11	181.10	181.15	181.10	+2.65	1	1747
10:56:48	181.15	181.20	181.15	+2.70	1	1746
10:56:11	181.15	181.30	181.15	+2.70	1	1745
10:54:27	181.25	181.40	181.40	+2.95	1	1744
10:53:53	181.30	181.35	181.35	+2.90	2	1743
10:53:38	181.10	181.20	181.20	+2.75	1	1741
10:53:35	181.05	181.10	181.10	+2.65	3	1740
10:53:29	181.00	181.10	181.00	+2.55	1	1737
10:53:05	180.95	181.00	181.00	+2.55	7	1736
10:52:56	180.85	181.00	180.85	+2.40	1	1729
10:49:33	180.65	180.70	180.70	+2.25	1	1728
10:48:43	180.55	180.65	180.65	+2.20	1	1727
10:46:43	180.70	180.80	180.70	+2.25	1	1726
10:46:21	180.70	180.80	180.80	+2.35	5	1725
10:45:59	180.70	180.85	180.85	+2.40	1	1720
10:45:34	180.80	180.85	180.80	+2.35	1	1719
10:45:20	180.85	180.90	180.85	+2.40	1	1718
10:44:07	180.90	181.00	180.90	+2.45	2	1717
10:44:04	180.95	181.00	180.95	+2.50	2	1715
10:44:01	181.00	181.10	181.00	+2.55	2	1713
10:42:20	180.85	180.95	180.95	+2.50	2	1711
10:42:20	180.85	180.90	180.90	+2.45	1	1709
10:40:42	181.00	181.05	181.00	+2.55	3	1708
10:39:05	181.30	181.35	181.30	+2.85	2	1705
10:38:25	181.30	181.40	181.30	+2.85	2	1703
10:38:16	181.30	181.35	181.35	+2.90	1	1701
10:37:26	181.35	181.40	181.35	+2.90	1	1700
10:37:11	181.35	181.40	181.35	+2.90	1	1699
10:36:52	181.30	181.35	181.35	+2.90	7	1698
10:36:41	181.25	181.30	181.30	+2.85	5	1691
10:36:41	181.20	181.25	181.25	+2.80	1	1686
10:35:38	181.20	181.25	181.20	+2.75	1	1685
10:35:32	181.00	181.20	181.20	+2.75	1	1684
10:33:00	181.15	181.20	181.20	+2.75	7	1683
10:32:58	181.05	181.10	181.10	+2.65	1	1676
10:32:42	180.95	181.00	181.00	+2.55	4	1675
10:31:47	180.65	180.95	180.65	+2.20	1	1671
10:31:36	180.65	180.75	180.75	+2.30	1	1670
10:31:35	180.65	180.75	180.75	+2.30	1	1669
10:31:34	180.65	180.70	180.70	+2.25	1	1668
10:31:06	180.70	180.75	180.70	+2.25	1	1667
10:30:15	180.70	180.75	180.75	+2.30	1	1666
10:30:06	180.75	180.80	180.75	+2.30	2	1665
10:30:01	180.80	180.85	180.80	+2.35	1	1663
10:27:54	180.75	180.85	180.75	+2.30	1	1662
10:27:09	181.00	181.05	181.00	+2.55	3	1661
10:27:03	181.05	181.10	181.05	+2.60	4	1658
10:26:16	181.00	181.10	181.10	+2.65	15	1654
10:25:26	181.00	181.05	181.05	+2.60	1	1639
10:25:05	181.00	181.10	181.00	+2.55	2	1638
10:24:57	181.00	181.10	181.00	+2.55	1	1636
10:24:12	180.95	181.10	180.95	+2.50	2	1635
10:23:32	180.95	181.00	181.00	+2.55	1	1633
10:23:27	180.95	181.00	181.00	+2.55	7	1632
10:23:21	180.80	180.95	180.95	+2.50	1	1625
10:23:00	180.80	181.00	181.00	+2.55	1	1624
10:22:45	180.70	180.95	180.95	+2.50	1	1623
10:22:04	180.85	181.00	181.00	+2.55	5	1622
10:21:23	180.75	180.90	180.90	+2.45	1	1617
10:20:47	180.50	180.55	180.55	+2.10	1	1616
10:19:59	180.35	180.40	180.40	+1.95	1	1615
10:19:43	180.40	180.50	180.25	+1.80	1	1614
10:19:43	180.40	180.50	180.40	+1.95	1	1613
10:19:21	180.50	180.55	180.50	+2.05	5	1612
10:19:13	180.50	180.55	180.50	+2.05	4	1607
10:18:59	180.50	180.60	180.60	+2.15	1	1603
10:18:02	180.80	180.85	180.80	+2.35	1	1602
10:17:58	180.80	180.95	180.95	+2.50	3	1601
10:17:47	180.75	180.95	180.75	+2.30	1	1598
10:17:41	180.70	180.80	180.80	+2.35	3	1597
10:17:35	180.70	180.75	180.75	+2.30	1	1594
10:17:34	180.65	180.70	180.70	+2.25	4	1593
10:17:02	180.50	180.55	180.55	+2.10	2	1589
10:17:01	180.55	180.70	180.55	+2.10	1	1587
10:16:05	180.55	180.70	180.55	+2.10	1	1586
10:16:03	180.50	180.70	180.50	+2.05	1	1585
10:15:04	180.35	180.40	180.40	+1.95	1	1584
10:14:49	180.25	180.45	180.45	+2.00	1	1583
10:14:27	180.25	180.40	180.25	+1.80	1	1582
10:14:20	180.10	180.25	180.25	+1.80	1	1581
10:14:15	180.20	180.25	180.20	+1.75	7	1580
10:14:03	180.20	180.40	180.40	+1.95	1	1573
10:13:36	180.30	180.35	180.30	+1.85	2	1572
10:13:18	180.50	180.55	180.50	+2.05	1	1570
10:13:15	180.50	180.65	180.65	+2.20	1	1569
10:12:52	180.50	180.65	180.65	+2.20	1	1568
10:12:16	180.55	180.65	180.55	+2.10	1	1567
10:12:14	180.60	180.75	180.60	+2.15	1	1566
10:11:37	180.70	180.80	180.70	+2.25	1	1565
10:11:32	180.75	180.80	180.80	+2.35	1	1564
10:11:25	180.60	180.70	180.70	+2.25	6	1563
10:10:52	180.45	180.70	180.70	+2.25	1	1557
10:10:42	180.45	180.70	180.70	+2.25	1	1556
10:10:13	180.40	180.70	180.70	+2.25	1	1555
10:09:35	180.40	180.70	180.70	+2.25	1	1554
10:09:16	180.55	180.70	180.55	+2.10	1	1553
10:08:56	180.50	180.55	180.50	+2.05	2	1552
10:08:47	180.50	180.70	180.70	+2.25	1	1550
10:08:46	180.40	180.50	180.50	+2.05	1	1549
10:07:50	180.20	180.25	180.20	+1.75	5	1548
10:07:41	180.20	180.50	180.50	+2.05	1	1543
10:06:20	180.20	180.50	180.50	+2.05	1	1542
10:06:09	180.10	180.15	180.15	+1.70	3	1541
10:05:44	180.35	180.45	180.35	+1.90	1	1538
10:05:37	180.35	180.50	180.50	+2.05	1	1537
10:05:22	180.40	180.50	180.40	+1.95	2	1536
10:05:21	180.40	180.50	180.50	+2.05	1	1534
10:04:58	180.45	180.55	180.45	+2.00	1	1533
10:04:21	180.40	180.70	180.40	+1.95	3	1532
10:04:19	180.35	180.45	180.45	+2.00	1	1529
10:04:19	180.35	180.40	180.40	+1.95	8	1528
10:04:10	180.10	180.20	180.40	+1.95	4	1520
10:04:10	180.10	180.20	180.20	+1.75	1	1516
10:03:47	179.75	180.10	180.10	+1.65	1	1515
10:03:29	179.70	180.00	180.00	+1.55	1	1514
10:03:06	179.55	179.90	179.90	+1.45	1	1513
10:02:54	179.60	179.65	179.60	+1.15	2	1512
10:02:49	179.65	179.80	179.60	+1.15	2	1510
10:02:49	179.65	179.80	179.65	+1.20	1	1508
10:02:15	179.65	179.70	179.65	+1.20	1	1507
10:01:33	179.90	179.95	179.90	+1.45	3	1506
10:01:28	180.00	180.05	180.00	+1.55	10	1503
10:01:28	180.05	180.10	180.05	+1.60	1	1493
10:00:59	180.10	180.20	180.10	+1.65	3	1492
10:00:01	180.15	180.25	180.15	+1.70	2	1489
09:59:09	180.05	180.35	180.35	+1.90	1	1487
09:59:00	180.00	180.35	180.35	+1.90	2	1486
09:59:00	180.30	180.35	180.30	+1.85	6	1484
09:58:37	180.40	180.50	180.40	+1.95	1	1478
09:58:29	180.25	180.45	180.45	+2.00	1	1477
09:58:18	180.20	180.25	180.25	+1.80	10	1476
09:58:11	180.05	180.30	180.30	+1.85	1	1466
09:57:46	180.25	180.30	180.25	+1.80	1	1465
09:57:30	179.95	180.05	180.05	+1.60	3	1464
09:57:23	179.80	179.85	179.85	+1.40	1	1461
09:57:17	179.80	179.85	179.85	+1.40	9	1460
09:56:08	179.70	179.75	179.70	+1.25	6	1451
09:56:08	179.75	179.85	179.75	+1.30	16	1445
09:55:21	179.75	179.85	179.75	+1.30	1	1429
09:55:08	179.80	179.85	179.80	+1.35	1	1428
09:54:51	179.75	179.85	179.75	+1.30	2	1427
09:54:50	179.75	179.80	179.80	+1.35	2	1425
09:54:40	179.80	179.85	179.80	+1.35	3	1423
09:54:04	179.80	179.85	179.80	+1.35	5	1420
09:53:51	179.80	179.85	179.80	+1.35	2	1415
09:53:37	179.80	179.85	179.80	+1.35	2	1413
09:53:31	179.75	179.80	179.80	+1.35	2	1411
09:53:15	179.75	179.80	179.75	+1.30	2	1409
09:53:07	179.80	179.85	179.80	+1.35	3	1407
09:52:45	179.80	179.85	179.85	+1.40	1	1404
09:52:40	179.80	179.85	179.85	+1.40	1	1403
09:52:27	179.80	179.85	179.85	+1.40	1	1402
09:52:26	179.80	179.85	179.80	+1.35	1	1401
09:52:19	179.85	180.00	179.85	+1.40	2	1400
09:52:08	179.85	180.00	179.85	+1.40	1	1398
09:52:07	179.85	180.00	180.00	+1.55	1	1397
09:52:02	179.90	180.00	179.90	+1.45	15	1396
09:52:02	179.95	180.00	179.95	+1.50	13	1381
09:52:02	180.00	180.05	180.00	+1.55	1	1368
09:52:02	180.00	180.10	180.00	+1.55	26	1367
09:51:54	180.00	180.10	180.00	+1.55	4	1341
09:51:46	180.00	180.10	180.00	+1.55	3	1337
09:51:33	180.05	180.15	180.05	+1.60	10	1334
09:51:31	180.10	180.15	180.10	+1.65	5	1324
09:51:25	180.30	180.35	180.30	+1.85	4	1319
09:51:14	180.40	180.45	180.40	+1.95	1	1315
09:50:40	180.35	180.55	180.30	+1.85	2	1314
09:50:40	180.35	180.55	180.35	+1.90	2	1312
09:50:23	180.35	180.40	180.40	+1.95	2	1310
09:50:19	180.25	180.40	180.40	+1.95	1	1308
09:49:58	180.10	180.40	180.10	+1.65	2	1307
09:49:53	180.20	180.40	180.10	+1.65	6	1305
09:49:53	180.20	180.40	180.15	+1.70	3	1299
09:49:53	180.20	180.40	180.20	+1.75	1	1296
09:49:36	180.30	180.40	180.30	+1.85	1	1295
09:49:22	180.15	180.20	180.20	+1.75	1	1294
09:49:14	180.15	180.20	180.20	+1.75	2	1293
09:49:14	180.20	180.40	180.20	+1.75	7	1291
09:49:07	180.40	180.45	180.40	+1.95	5	1284
09:48:43	180.25	180.30	180.25	+1.80	12	1279
09:48:40	180.35	180.40	180.35	+1.90	5	1267
09:48:40	180.40	180.45	180.40	+1.95	2	1262
09:48:13	180.45	180.55	180.40	+1.95	9	1260
09:48:13	180.45	180.55	180.45	+2.00	1	1251
09:47:46	180.40	180.55	180.40	+1.95	1	1250
09:47:25	180.40	180.50	180.40	+1.95	1	1249
09:47:13	180.50	180.55	180.50	+2.05	8	1248
09:46:41	180.55	180.60	180.55	+2.10	4	1240
09:46:36	180.55	180.65	180.55	+2.10	3	1236
09:46:24	180.65	180.75	180.55	+2.10	3	1233
09:46:24	180.65	180.75	180.60	+2.15	3	1230
09:46:24	180.65	180.75	180.65	+2.20	2	1227
09:46:21	180.70	180.75	180.70	+2.25	5	1225
09:46:19	180.75	180.80	180.75	+2.30	1	1220
09:45:46	180.75	180.80	180.75	+2.30	3	1219
09:44:35	180.60	180.85	180.60	+2.15	2	1216
09:44:28	180.60	180.75	180.60	+2.15	1	1214
09:44:20	180.70	180.75	180.70	+2.25	9	1213
09:44:19	180.75	180.80	180.75	+2.30	1	1204
09:44:19	180.80	180.85	180.80	+2.35	4	1203
09:44:07	180.80	180.85	180.85	+2.40	1	1199
09:43:08	180.80	180.90	180.80	+2.35	2	1198
09:43:07	180.85	180.95	180.85	+2.40	6	1196
09:43:04	180.95	181.00	180.95	+2.50	1	1190
09:43:00	181.00	181.10	181.00	+2.55	19	1189
09:43:00	181.05	181.10	181.05	+2.60	4	1170
09:43:00	181.10	181.20	181.10	+2.65	3	1166
09:42:59	181.15	181.20	181.15	+2.70	8	1163
09:42:59	181.20	181.25	181.20	+2.75	9	1155
09:42:59	181.25	181.30	181.25	+2.80	5	1146
09:42:52	181.30	181.35	181.30	+2.85	6	1141
09:42:48	181.30	181.35	181.30	+2.85	5	1135
09:42:37	181.30	181.35	181.30	+2.85	5	1130
09:42:05	181.30	181.35	181.30	+2.85	1	1125
09:42:01	181.30	181.35	181.30	+2.85	1	1124
09:42:00	181.30	181.35	181.35	+2.90	1	1123
09:41:52	181.30	181.35	181.35	+2.90	1	1122
09:40:50	181.30	181.35	181.35	+2.90	1	1121
09:40:18	181.35	181.40	181.35	+2.90	1	1120
09:40:08	181.35	181.55	181.55	+3.10	5	1119
09:39:40	181.50	181.55	181.50	+3.05	1	1114
09:39:07	181.30	181.50	181.50	+3.05	1	1113
09:39:04	181.30	181.35	181.35	+2.90	1	1112
09:38:48	181.30	181.35	181.35	+2.90	1	1111
09:38:47	181.35	181.45	181.35	+2.90	6	1110
09:38:37	181.35	181.40	181.40	+2.95	1	1104
09:38:32	181.40	181.50	181.40	+2.95	4	1103
09:38:15	181.50	181.60	181.50	+3.05	9	1099
09:38:13	181.55	181.60	181.55	+3.10	1	1090
09:37:57	181.55	181.60	181.55	+3.10	2	1089
09:37:43	181.65	181.75	181.65	+3.20	3	1087
09:37:42	181.65	181.70	181.65	+3.20	1	1084
09:37:28	181.70	181.80	181.70	+3.25	1	1083
09:37:27	181.75	181.80	181.75	+3.30	3	1082
09:37:27	181.80	181.85	181.80	+3.35	2	1079
09:37:26	181.85	181.90	181.85	+3.40	1	1077
09:37:15	182.00	182.05	182.00	+3.55	4	1076
09:37:05	182.15	182.30	182.15	+3.70	1	1072
09:36:50	182.20	182.30	182.20	+3.75	1	1071
09:36:48	182.20	182.30	182.20	+3.75	1	1070
09:36:43	182.20	182.30	182.30	+3.85	1	1069
09:36:41	182.30	182.35	182.30	+3.85	1	1068
09:36:38	182.25	182.45	182.25	+3.80	1	1067
09:36:28	182.30	182.45	182.30	+3.85	1	1066
09:36:28	182.30	182.45	182.30	+3.85	1	1065
09:36:19	182.30	182.45	182.45	+4.00	1	1064
09:35:57	182.15	182.45	182.45	+4.00	1	1063
09:35:41	182.20	182.50	182.50	+4.05	2	1062
09:35:31	182.25	182.50	182.50	+4.05	3	1060
09:35:23	182.40	182.45	182.45	+4.00	5	1057
09:35:20	182.35	182.40	182.40	+3.95	7	1052
09:35:20	182.25	182.30	182.30	+3.85	16	1045
09:35:19	182.15	182.20	182.20	+3.75	5	1029
09:35:16	182.20	182.30	182.20	+3.75	5	1024
09:34:47	182.20	182.30	182.30	+3.85	1	1019
09:34:41	182.20	182.30	182.30	+3.85	1	1018
09:34:28	182.20	182.30	182.30	+3.85	1	1017
09:33:38	182.15	182.20	182.20	+3.75	3	1016
09:33:38	182.20	182.30	182.20	+3.75	1	1013
09:32:43	182.35	182.40	182.35	+3.90	1	1012
09:32:38	182.15	182.30	182.35	+3.90	2	1011
09:32:38	182.15	182.30	182.30	+3.85	7	1009
09:32:37	182.15	182.30	182.30	+3.85	1	1002
09:32:34	182.30	182.35	182.30	+3.85	2	1001
09:32:30	182.20	182.30	182.30	+3.85	1	999
09:32:24	182.20	182.30	182.30	+3.85	7	998
09:32:20	182.10	182.20	182.20	+3.75	24	991
09:32:20	182.10	182.15	182.15	+3.70	1	967
09:32:04	182.00	182.10	182.10	+3.65	2	966
09:32:01	182.00	182.05	182.05	+3.60	1	964
09:31:57	181.95	182.00	182.00	+3.55	3	963
09:31:50	181.90	181.95	181.95	+3.50	10	960
09:31:48	181.90	181.95	181.85	+3.40	1	950
09:31:48	181.90	181.95	181.90	+3.45	1	949
09:31:45	181.90	181.95	181.95	+3.50	1	948
09:30:52	181.95	182.00	181.95	+3.50	2	947
09:30:50	181.95	182.00	182.00	+3.55	1	945
09:30:31	181.95	182.00	182.00	+3.55	1	944
09:30:07	181.85	181.95	181.95	+3.50	1	943
09:30:00	181.80	181.90	181.90	+3.45	1	942
09:29:55	181.80	181.90	181.90	+3.45	1	941
09:29:54	181.80	181.85	181.85	+3.40	2	940
09:29:51	181.75	181.80	181.80	+3.35	1	938
09:29:40	181.70	181.75	181.75	+3.30	1	937
09:29:25	181.55	181.80	181.55	+3.10	1	936
09:29:06	181.60	181.65	181.65	+3.20	1	935
09:29:05	181.55	181.60	181.60	+3.15	10	934
09:29:01	181.45	181.50	181.50	+3.05	1	924
09:28:59	181.50	181.60	181.50	+3.05	1	923
09:28:50	181.45	181.50	181.50	+3.05	1	922
09:28:44	181.50	181.60	181.50	+3.05	3	921
09:28:44	181.50	181.55	181.55	+3.10	4	918
09:28:35	181.45	181.50	181.50	+3.05	1	914
09:28:21	181.50	181.55	181.50	+3.05	1	913
09:27:48	181.45	181.55	181.45	+3.00	7	912
09:27:27	181.45	181.50	181.50	+3.05	1	905
09:26:31	181.40	181.45	181.45	+3.00	1	904
09:26:28	181.30	181.40	181.40	+2.95	2	903
09:26:19	181.40	181.45	181.40	+2.95	1	901
09:25:48	181.40	181.50	181.40	+2.95	1	900
09:25:48	181.40	181.50	181.40	+2.95	1	899
09:25:40	181.50	181.55	181.50	+3.05	1	898
09:25:13	181.60	181.70	181.60	+3.15	1	897
09:24:56	181.75	181.85	181.75	+3.30	1	896
09:24:38	181.75	181.80	181.80	+3.35	3	895
09:24:34	181.70	181.80	181.80	+3.35	1	892
09:24:26	181.65	181.80	181.80	+3.35	1	891
09:24:04	181.65	181.70	181.70	+3.25	1	890
09:23:56	181.55	181.60	181.60	+3.15	1	889
09:23:27	181.50	181.65	181.70	+3.25	1	888
09:23:27	181.50	181.65	181.65	+3.20	2	887
09:22:47	181.50	181.60	181.50	+3.05	1	885
09:22:17	181.40	181.60	181.60	+3.15	1	884
09:22:15	181.50	181.60	181.50	+3.05	3	883
09:22:13	181.50	181.60	181.60	+3.15	1	880
09:22:02	181.55	181.65	181.55	+3.10	2	879
09:21:32	181.50	181.75	181.75	+3.30	1	877
09:21:22	181.40	181.75	181.40	+2.95	1	876
09:21:15	181.50	181.70	181.80	+3.35	1	875
09:21:15	181.50	181.70	181.70	+3.25	4	874
09:21:10	181.45	181.70	181.45	+3.00	2	870
09:21:03	181.50	181.60	181.60	+3.15	3	868
09:21:02	181.50	181.55	181.55	+3.10	1	865
09:21:02	181.45	181.50	181.50	+3.05	2	864
09:21:01	181.35	181.40	181.40	+2.95	2	862
09:20:56	181.30	181.35	181.35	+2.90	1	860
09:20:31	181.30	181.35	181.30	+2.85	7	859
09:20:30	181.30	181.35	181.30	+2.85	2	852
09:20:17	181.35	181.40	181.35	+2.90	1	850
09:19:51	181.35	181.40	181.35	+2.90	1	849
09:19:49	181.35	181.40	181.40	+2.95	1	848
09:19:39	181.40	181.55	181.40	+2.95	5	847
09:19:34	181.40	181.45	181.45	+3.00	1	842
09:19:30	181.40	181.45	181.40	+2.95	1	841
09:19:27	181.40	181.45	181.45	+3.00	2	840
09:19:19	181.45	181.55	181.45	+3.00	2	838
09:19:11	181.45	181.60	181.45	+3.00	1	836
09:19:06	181.45	181.60	181.45	+3.00	1	835
09:18:58	181.45	181.60	181.45	+3.00	1	834
09:18:55	181.55	181.60	181.55	+3.10	6	833
09:18:46	181.55	181.60	181.55	+3.10	1	827
09:18:39	181.55	181.60	181.55	+3.10	1	826
09:18:27	181.45	181.55	181.55	+3.10	1	825
09:18:22	181.45	181.55	181.55	+3.10	1	824
09:18:14	181.55	181.70	181.55	+3.10	1	823
09:18:13	181.55	181.70	181.55	+3.10	1	822
09:18:11	181.50	181.70	181.50	+3.05	1	821
09:18:11	181.50	181.70	181.50	+3.05	5	820
09:18:10	181.50	181.55	181.55	+3.10	54	815
09:18:04	181.55	181.70	181.55	+3.10	6	761
09:17:46	181.50	181.55	181.55	+3.10	10	755
09:17:42	181.45	181.50	181.50	+3.05	5	745
09:17:28	181.35	181.45	181.45	+3.00	2	740
09:17:24	181.30	181.45	181.30	+2.85	1	738
09:17:22	181.35	181.45	181.35	+2.90	1	737
09:17:19	181.25	181.45	181.25	+2.80	6	736
09:17:16	181.20	181.45	181.20	+2.75	1	730
09:17:12	181.30	181.45	181.30	+2.85	1	729
09:17:07	181.20	181.30	181.30	+2.85	2	728
09:17:06	181.15	181.25	181.25	+2.80	1	726
09:17:05	181.15	181.20	181.20	+2.75	1	725
09:17:05	181.20	181.25	181.20	+2.75	1	724
09:16:51	181.25	181.30	181.25	+2.80	5	723
09:16:43	181.30	181.35	181.30	+2.85	2	718
09:16:42	181.30	181.35	181.30	+2.85	1	716
09:16:20	181.45	181.55	181.45	+3.00	5	715
09:16:17	181.50	181.55	181.50	+3.05	1	710
09:16:16	181.50	181.55	181.50	+3.05	1	709
09:16:14	181.50	181.55	181.50	+3.05	1	708
09:16:11	181.50	181.55	181.50	+3.05	1	707
09:16:03	181.45	181.55	181.45	+3.00	1	706
09:16:02	181.40	181.50	181.50	+3.05	6	705
09:16:01	181.40	181.45	181.45	+3.00	1	699
09:16:00	181.45	181.50	181.45	+3.00	2	698
09:15:59	181.45	181.50	181.50	+3.05	3	696
09:15:37	181.50	181.55	181.50	+3.05	11	693
09:15:32	181.50	181.60	181.50	+3.05	1	682
09:15:31	181.50	181.60	181.50	+3.05	1	681
09:15:28	181.50	181.60	181.50	+3.05	1	680
09:15:25	181.50	181.60	181.50	+3.05	1	679
09:15:23	181.50	181.60	181.60	+3.15	1	678
09:15:16	181.55	181.60	181.55	+3.10	1	677
09:15:12	181.60	181.65	181.60	+3.15	19	676
09:15:08	181.60	181.70	181.70	+3.25	2	657
09:14:56	181.70	181.80	181.70	+3.25	1	655
09:14:35	181.65	181.70	181.70	+3.25	9	654
09:14:35	181.70	181.80	181.70	+3.25	1	645
09:14:29	181.70	181.80	181.70	+3.25	1	644
09:14:24	181.70	181.80	181.70	+3.25	1	643
09:13:50	181.70	181.90	181.70	+3.25	5	642
09:13:32	181.80	181.90	181.70	+3.25	6	637
09:13:32	181.80	181.90	181.75	+3.30	2	631
09:13:32	181.80	181.90	181.80	+3.35	2	629
09:13:19	181.95	182.00	181.95	+3.50	1	627
09:12:46	181.90	182.15	182.15	+3.70	1	626
09:12:36	181.95	182.15	182.15	+3.70	1	625
09:12:35	181.95	182.10	182.10	+3.65	1	624
09:12:29	181.95	182.10	181.95	+3.50	2	623
09:12:29	181.95	182.00	182.00	+3.55	2	621
09:12:20	181.80	181.90	181.90	+3.45	58	619
09:12:16	181.80	181.85	181.85	+3.40	3	561
09:11:27	181.75	181.90	181.75	+3.30	1	558
09:11:22	181.70	181.80	181.80	+3.35	2	557
09:10:54	181.70	181.80	181.80	+3.35	1	555
09:10:54	181.75	181.80	181.75	+3.30	1	554
09:10:53	181.80	181.85	181.80	+3.35	1	553
09:10:45	181.70	181.75	181.75	+3.30	1	552
09:10:32	181.80	181.90	181.80	+3.35	2	551
09:10:14	181.80	181.85	181.80	+3.35	7	549
09:10:13	181.80	181.90	181.80	+3.35	1	542
09:10:08	181.80	181.85	181.85	+3.40	1	541
09:09:57	181.80	181.85	181.80	+3.35	1	540
09:09:56	181.80	181.85	181.80	+3.35	1	539
09:09:44	181.80	181.90	181.80	+3.35	1	538
09:09:42	181.80	181.85	181.85	+3.40	1	537
09:09:23	181.85	181.90	181.85	+3.40	5	536
09:09:13	181.90	181.95	181.90	+3.45	9	531
09:09:08	181.90	182.05	181.90	+3.45	1	522
09:09:06	181.90	182.05	181.90	+3.45	1	521
09:09:01	181.95	182.05	181.95	+3.50	1	520
09:08:55	182.05	182.15	182.05	+3.60	3	519
09:08:55	182.10	182.15	182.10	+3.65	8	516
09:08:55	182.10	182.15	182.10	+3.65	1	508
09:08:53	182.10	182.15	182.10	+3.65	1	507
09:08:52	182.10	182.15	182.10	+3.65	1	506
09:08:50	182.10	182.15	182.10	+3.65	1	505
09:08:34	182.10	182.15	182.15	+3.70	3	504
09:08:21	182.10	182.15	182.15	+3.70	21	501
09:08:18	182.05	182.15	182.05	+3.60	1	480
09:08:12	182.00	182.05	182.05	+3.60	2	479
09:08:08	182.05	182.15	182.15	+3.70	2	477
09:07:52	182.05	182.10	182.10	+3.65	5	475
09:07:46	182.00	182.10	182.00	+3.55	1	470
09:07:36	182.00	182.05	182.05	+3.60	1	469
09:07:29	181.90	182.05	181.90	+3.45	1	468
09:07:19	182.05	182.10	181.90	+3.45	3	467
09:07:19	182.05	182.10	181.95	+3.50	2	464
09:07:19	182.05	182.10	182.05	+3.60	1	462
09:07:19	182.05	182.10	182.05	+3.60	1	461
09:07:16	182.05	182.10	182.05	+3.60	1	460
09:07:00	182.05	182.10	182.05	+3.60	2	459
09:06:59	182.05	182.10	182.05	+3.60	1	457
09:06:50	181.95	182.00	182.00	+3.55	1	456
09:06:49	182.00	182.10	182.00	+3.55	2	455
09:06:39	181.95	182.00	181.95	+3.50	1	453
09:06:39	182.00	182.05	182.00	+3.55	23	452
09:06:37	182.05	182.10	182.05	+3.60	4	429
09:06:32	182.10	182.15	182.10	+3.65	5	425
09:06:32	182.20	182.25	182.20	+3.75	11	420
09:06:32	182.25	182.30	182.25	+3.80	1	409
09:06:25	182.20	182.30	182.20	+3.75	1	408
09:06:24	182.20	182.25	182.25	+3.80	1	407
09:06:08	182.15	182.20	182.20	+3.75	2	406
09:06:08	182.15	182.20	182.15	+3.70	1	404
09:06:05	182.10	182.20	182.10	+3.65	1	403
09:06:03	182.05	182.15	182.15	+3.70	2	402
09:06:03	182.05	182.10	182.10	+3.65	3	400
09:05:55	182.00	182.10	182.00	+3.55	1	397
09:05:54	182.00	182.05	182.00	+3.55	1	396
09:05:42	182.05	182.10	182.05	+3.60	2	395
09:05:42	182.05	182.10	182.05	+3.60	1	393
09:05:36	182.00	182.10	182.00	+3.55	1	392
09:05:13	182.10	182.15	182.10	+3.65	1	391
09:05:12	182.10	182.15	182.10	+3.65	3	390
09:05:11	182.10	182.15	182.10	+3.65	1	387
09:05:09	182.10	182.15	182.10	+3.65	2	386
09:05:01	182.10	182.15	182.10	+3.65	1	384
09:04:54	182.15	182.20	182.15	+3.70	1	383
09:04:45	182.20	182.25	182.20	+3.75	3	382
09:04:42	182.20	182.25	182.20	+3.75	2	379
09:04:39	182.20	182.25	182.25	+3.80	1	377
09:04:38	182.20	182.30	182.20	+3.75	1	376
09:04:37	182.25	182.30	182.25	+3.80	1	375
09:04:31	182.30	182.35	182.30	+3.85	2	374
09:04:31	182.30	182.35	182.30	+3.85	1	372
09:04:31	182.30	182.35	182.35	+3.90	1	371
09:04:29	182.30	182.35	182.30	+3.85	7	370
09:04:25	182.30	182.40	182.30	+3.85	2	363
09:04:20	182.30	182.45	182.45	+4.00	1	361
09:04:20	182.35	182.45	182.35	+3.90	2	360
09:04:15	182.35	182.45	182.45	+4.00	1	358
09:04:14	182.40	182.50	182.40	+3.95	3	357
09:04:11	182.45	182.55	182.45	+4.00	2	354
09:04:07	182.50	182.55	182.45	+4.00	3	352
09:04:07	182.50	182.55	182.50	+4.05	4	349
09:03:58	182.55	182.60	182.55	+4.10	1	345
09:03:55	182.55	182.60	182.55	+4.10	1	344
09:03:54	182.55	182.60	182.55	+4.10	1	343
09:03:51	182.45	182.50	182.50	+4.05	1	342
09:03:41	182.50	182.60	182.50	+4.05	1	341
09:03:40	182.50	182.60	182.50	+4.05	1	340
09:03:39	182.50	182.60	182.50	+4.05	1	339
09:03:38	182.50	182.60	182.50	+4.05	1	338
09:03:38	182.50	182.60	182.50	+4.05	1	337
09:03:37	182.50	182.60	182.50	+4.05	1	336
09:03:36	182.50	182.60	182.50	+4.05	2	335
09:03:35	182.50	182.60	182.50	+4.05	1	333
09:03:34	182.50	182.60	182.50	+4.05	1	332
09:03:34	182.50	182.55	182.55	+4.10	1	331
09:03:34	182.50	182.55	182.50	+4.05	1	330
09:03:26	182.60	182.65	182.60	+4.15	1	329
09:03:25	182.50	182.65	182.65	+4.20	1	328
09:03:25	182.60	182.65	182.60	+4.15	4	327
09:03:24	182.65	182.70	182.65	+4.20	5	323
09:03:24	182.70	182.80	182.70	+4.25	9	318
09:03:23	182.75	182.85	182.75	+4.30	1	309
09:03:16	182.70	182.75	182.75	+4.30	2	308
09:03:14	182.70	182.75	182.75	+4.30	1	306
09:03:13	182.70	182.75	182.75	+4.30	1	305
09:03:10	182.70	182.75	182.75	+4.30	1	304
09:03:10	182.70	182.75	182.75	+4.30	1	303
09:03:09	182.70	182.75	182.70	+4.25	1	302
09:03:07	182.70	182.75	182.75	+4.30	1	301
09:03:06	182.70	182.75	182.70	+4.25	5	300
09:03:00	182.75	182.95	182.75	+4.30	1	295
09:02:59	182.70	182.75	182.75	+4.30	1	294
09:02:57	182.70	182.75	182.70	+4.25	1	293
09:02:51	182.70	182.80	182.95	+4.50	4	292
09:02:51	182.70	182.80	182.80	+4.35	1	288
09:02:48	182.70	182.80	182.70	+4.25	2	287
09:02:48	182.70	182.80	182.80	+4.35	1	285
09:02:48	182.70	182.80	182.80	+4.35	1	284
09:02:48	182.70	182.75	182.75	+4.30	1	283
09:02:41	182.65	182.70	182.70	+4.25	2	282
09:02:39	182.65	182.70	182.65	+4.20	1	280
09:02:38	182.65	182.70	182.65	+4.20	2	279
09:02:37	182.65	182.70	182.65	+4.20	1	277
09:02:37	182.65	182.70	182.65	+4.20	1	276
09:02:35	182.75	182.80	182.75	+4.30	1	275
09:02:33	182.65	182.80	182.65	+4.20	1	274
09:02:31	182.65	182.80	182.65	+4.20	1	273
09:02:31	182.70	182.80	182.70	+4.25	1	272
09:02:31	182.70	182.75	182.75	+4.30	4	271
09:02:30	182.65	182.70	182.70	+4.25	1	267
09:02:30	182.65	182.70	182.65	+4.20	1	266
09:02:29	182.65	182.70	182.65	+4.20	1	265
09:02:29	182.65	182.70	182.65	+4.20	1	264
09:02:28	182.65	182.70	182.65	+4.20	1	263
09:02:28	182.65	182.70	182.65	+4.20	5	262
09:02:28	182.65	182.70	182.65	+4.20	3	257
09:02:28	182.65	182.70	182.70	+4.25	7	254
09:02:27	182.60	182.70	182.60	+4.15	1	247
09:02:27	182.65	182.70	182.65	+4.20	2	246
09:02:26	182.65	182.70	182.65	+4.20	1	244
09:02:23	182.60	182.65	182.65	+4.20	4	243
09:02:23	182.65	182.70	182.65	+4.20	1	239
09:02:21	182.60	182.70	182.70	+4.25	1	238
09:02:19	182.65	182.70	182.65	+4.20	1	237
09:02:18	182.65	182.70	182.65	+4.20	1	236
09:02:17	182.60	182.70	182.60	+4.15	5	235
09:02:15	182.60	182.70	182.60	+4.15	1	230
09:02:13	182.60	182.70	182.60	+4.15	2	229
09:02:12	182.60	182.70	182.60	+4.15	1	227
09:02:10	182.60	182.70	182.60	+4.15	5	226
09:02:10	182.60	182.70	182.60	+4.15	1	221
09:02:06	182.60	182.65	182.65	+4.20	1	220
09:02:00	182.60	182.65	182.65	+4.20	1	219
09:02:00	182.55	182.60	182.60	+4.15	4	218
09:02:00	--	--	182.55	+4.10	214	214

　

其他人也逛...

大潤發5000元即享券(餘額型)

PChome 購物儲值3, 000元

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

PChome 購物儲值50, 000元

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

MyCard 5000點虛擬點數卡

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

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

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

PChome 購物儲值100, 000元

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

ASUS VA27EHF 萊茵護眼螢幕(27型/FHD/HDMI/IPS)

宏碁攜手塑膠銀行承諾收集50噸...

工研院連8年奪愛迪生獎今年獲1...

我的自選股

即時重大訊息

‧台積電ADR22日上漲2.05美元漲幅...
‧【台股盤後】權值股回神台股量...
‧【美股盤後】收高☆

加密貨幣

比特幣BTC	66349.84	1,423.20	2.19%
以太幣ETH	3171.58	24.29	0.77%
瑞波幣XRP	0.550668	0.03	4.95%
比特幣現金BCH	508.54	6.02	1.20%
萊特幣LTC	84.45	0.28	0.34%
卡達幣ADA	0.514148	0.01	2.98%
波場幣TRX	0.112261	0.00	0.82%
恆星幣XLM	0.116391	0.00	2.23%

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。