最新半百巨象瘦身轉彎麗嬰房輕資產打造新動能熱門中華電信ADR16日上漲0.05美元漲幅0.12%折台股133.23元

更新報價

富邦臺灣加權正2 (00675L) ETF 上市

169.80 ▲+5.45 +3.32% 6.15億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.45	3,665	169.80	2	169.85	108	167.95	169.95	166.20	164.35

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	169.80	169.85	169.80	+5.45	7	3665
13:30:00	169.80	169.85	169.80	+5.45	63	3658
13:24:48	169.45	169.50	169.50	+5.15	13	3595
13:24:30	169.45	169.50	169.50	+5.15	1	3582
13:24:27	169.45	169.50	169.50	+5.15	3	3581
13:24:19	169.45	169.50	169.50	+5.15	1	3578
13:24:15	169.45	169.50	169.50	+5.15	1	3577
13:24:05	169.45	169.50	169.50	+5.15	5	3576
13:24:00	169.45	169.50	169.50	+5.15	3	3571
13:23:26	169.45	169.50	169.45	+5.10	1	3568
13:23:03	169.45	169.50	169.45	+5.10	2	3567
13:23:01	169.45	169.50	169.50	+5.15	1	3565
13:22:39	169.40	169.45	169.45	+5.10	1	3564
13:22:28	169.40	169.45	169.40	+5.05	1	3563
13:22:07	169.45	169.50	169.45	+5.10	7	3562
13:21:58	169.45	169.50	169.45	+5.10	1	3555
13:21:03	169.40	169.45	169.45	+5.10	3	3554
13:20:26	169.40	169.45	169.45	+5.10	2	3551
13:20:00	169.40	169.45	169.45	+5.10	1	3549
13:19:33	169.45	169.50	169.45	+5.10	1	3548
13:18:26	169.45	169.50	169.45	+5.10	1	3547
13:18:15	169.40	169.45	169.45	+5.10	1	3546
13:17:37	169.45	169.50	169.45	+5.10	1	3545
13:17:32	169.40	169.50	169.50	+5.15	2	3544
13:17:31	169.45	169.50	169.45	+5.10	1	3542
13:15:29	169.50	169.60	169.50	+5.15	1	3541
13:15:00	169.50	169.60	169.50	+5.15	59	3540
13:14:57	169.55	169.70	169.55	+5.20	4	3481
13:14:56	169.60	169.70	169.60	+5.25	1	3477
13:14:50	169.65	169.70	169.65	+5.30	1	3476
13:14:31	169.65	169.70	169.65	+5.30	22	3475
13:13:37	169.65	169.80	169.65	+5.30	1	3453
13:11:22	169.80	169.90	169.80	+5.45	2	3452
13:11:06	169.85	169.95	169.85	+5.50	1	3450
13:10:53	169.85	169.90	169.90	+5.55	1	3449
13:10:47	169.90	169.95	169.90	+5.55	1	3448
13:10:14	169.85	169.90	169.90	+5.55	4	3447
13:09:44	169.85	169.95	169.95	+5.60	1	3443
13:09:34	169.85	169.90	169.90	+5.55	5	3442
13:09:30	169.80	169.85	169.85	+5.50	14	3437
13:09:30	169.75	169.80	169.80	+5.45	2	3423
13:09:25	169.75	169.80	169.80	+5.45	1	3421
13:08:52	169.70	169.75	169.75	+5.40	2	3420
13:08:48	169.75	169.80	169.80	+5.45	4	3418
13:08:21	169.70	169.75	169.75	+5.40	6	3414
13:08:15	169.65	169.70	169.70	+5.35	8	3408
13:07:56	169.65	169.70	169.70	+5.35	1	3400
13:07:17	169.65	169.70	169.70	+5.35	1	3399
13:06:39	169.65	169.70	169.70	+5.35	1	3398
13:06:24	169.65	169.70	169.70	+5.35	1	3397
13:06:00	169.65	169.70	169.70	+5.35	3	3396
13:05:55	169.65	169.70	169.70	+5.35	3	3393
13:05:37	169.65	169.70	169.70	+5.35	1	3390
13:04:08	169.65	169.70	169.65	+5.30	3	3389
13:03:37	169.65	169.70	169.70	+5.35	1	3386
13:01:55	169.55	169.65	169.65	+5.30	4	3385
13:01:42	169.55	169.65	169.55	+5.20	1	3381
13:00:28	169.50	169.65	169.65	+5.30	2	3380
13:00:11	169.60	169.65	169.60	+5.25	1	3378
13:00:03	169.60	169.70	169.60	+5.25	2	3377
12:59:35	169.60	169.70	169.60	+5.25	1	3375
12:56:59	169.50	169.60	169.60	+5.25	1	3374
12:56:54	169.50	169.60	169.60	+5.25	1	3373
12:56:48	169.50	169.60	169.60	+5.25	1	3372
12:56:42	169.50	169.60	169.60	+5.25	1	3371
12:55:49	169.50	169.65	169.50	+5.15	100	3370
12:55:33	169.55	169.65	169.55	+5.20	3	3270
12:55:18	169.60	169.65	169.60	+5.25	3	3267
12:55:07	169.65	169.70	169.65	+5.30	1	3264
12:53:22	169.60	169.70	169.70	+5.35	1	3263
12:51:51	169.70	169.75	169.70	+5.35	12	3262
12:51:44	169.70	169.75	169.75	+5.40	1	3250
12:49:54	169.75	169.80	169.75	+5.40	1	3249
12:49:51	169.70	169.80	169.80	+5.45	3	3248
12:49:47	169.75	169.80	169.75	+5.40	1	3245
12:49:39	169.75	169.80	169.75	+5.40	3	3244
12:48:50	169.75	169.85	169.75	+5.40	2	3241
12:48:43	169.80	169.85	169.80	+5.45	1	3239
12:48:22	169.80	169.85	169.80	+5.45	2	3238
12:48:21	169.75	169.80	169.80	+5.45	2	3236
12:47:50	169.75	169.80	169.75	+5.40	1	3234
12:47:35	169.75	169.80	169.80	+5.45	2	3233
12:47:14	169.75	169.80	169.80	+5.45	5	3231
12:47:12	169.75	169.80	169.80	+5.45	2	3226
12:45:58	169.75	169.80	169.80	+5.45	1	3224
12:45:50	169.75	169.80	169.75	+5.40	1	3223
12:45:45	169.70	169.75	169.75	+5.40	5	3222
12:45:23	169.70	169.75	169.70	+5.35	1	3217
12:45:14	169.70	169.75	169.75	+5.40	1	3216
12:44:29	169.70	169.75	169.70	+5.35	1	3215
12:44:18	169.70	169.75	169.75	+5.40	1	3214
12:43:59	169.75	169.80	169.75	+5.40	1	3213
12:43:56	169.75	169.80	169.75	+5.40	1	3212
12:43:50	169.75	169.80	169.75	+5.40	1	3211
12:43:25	169.75	169.80	169.75	+5.40	1	3210
12:43:03	169.75	169.80	169.75	+5.40	1	3209
12:42:46	169.75	169.80	169.75	+5.40	2	3208
12:42:44	169.75	169.80	169.75	+5.40	1	3206
12:42:41	169.70	169.75	169.75	+5.40	3	3205
12:40:53	169.70	169.75	169.75	+5.40	2	3202
12:40:47	169.75	169.80	169.75	+5.40	1	3200
12:40:38	169.70	169.75	169.75	+5.40	1	3199
12:40:05	169.70	169.75	169.70	+5.35	3	3198
12:40:02	169.70	169.75	169.75	+5.40	2	3195
12:39:29	169.70	169.75	169.70	+5.35	2	3193
12:39:25	169.65	169.70	169.70	+5.35	2	3191
12:39:24	169.65	169.70	169.70	+5.35	1	3189
12:39:12	169.65	169.70	169.70	+5.35	1	3188
12:38:53	169.65	169.70	169.70	+5.35	1	3187
12:38:05	169.60	169.70	169.70	+5.35	1	3186
12:37:25	169.60	169.70	169.60	+5.25	3	3185
12:36:07	169.70	169.75	169.70	+5.35	1	3182
12:35:26	169.75	169.80	169.75	+5.40	5	3181
12:35:09	169.75	169.80	169.80	+5.45	1	3176
12:35:08	169.75	169.80	169.75	+5.40	1	3175
12:33:48	169.75	169.80	169.75	+5.40	1	3174
12:33:44	169.75	169.80	169.80	+5.45	1	3173
12:33:15	169.75	169.80	169.75	+5.40	2	3172
12:32:59	169.70	169.75	169.75	+5.40	1	3170
12:32:35	169.70	169.75	169.75	+5.40	2	3169
12:32:31	169.70	169.75	169.75	+5.40	14	3167
12:31:34	169.65	169.70	169.70	+5.35	1	3153
12:31:20	169.70	169.75	169.65	+5.30	2	3152
12:31:20	169.70	169.75	169.70	+5.35	1	3150
12:30:55	169.65	169.70	169.70	+5.35	2	3149
12:30:26	169.65	169.70	169.70	+5.35	2	3147
12:30:04	169.65	169.70	169.70	+5.35	1	3145
12:29:33	169.60	169.70	169.70	+5.35	1	3144
12:29:20	169.65	169.70	169.65	+5.30	1	3143
12:29:04	169.65	169.70	169.70	+5.35	1	3142
12:28:57	169.65	169.70	169.70	+5.35	1	3141
12:26:42	169.70	169.80	169.70	+5.35	5	3140
12:25:27	169.75	169.80	169.75	+5.40	19	3135
12:24:31	169.75	169.80	169.80	+5.45	2	3116
12:24:02	169.80	169.85	169.80	+5.45	4	3114
12:23:46	169.75	169.80	169.80	+5.45	2	3110
12:22:46	169.70	169.85	169.85	+5.50	4	3108
12:22:28	169.70	169.85	169.85	+5.50	1	3104
12:21:53	169.80	169.85	169.85	+5.50	1	3103
12:21:34	169.80	169.85	169.85	+5.50	3	3102
12:20:51	169.80	169.85	169.80	+5.45	1	3099
12:20:24	169.80	169.85	169.80	+5.45	1	3098
12:19:38	169.80	169.85	169.85	+5.50	3	3097
12:19:38	169.70	169.80	169.80	+5.45	1	3094
12:19:35	169.70	169.80	169.80	+5.45	1	3093
12:19:32	169.70	169.80	169.70	+5.35	5	3092
12:19:04	169.65	169.70	169.70	+5.35	6	3087
12:18:32	169.60	169.65	169.65	+5.30	3	3081
12:18:29	169.55	169.60	169.60	+5.25	36	3078
12:18:27	169.60	169.65	169.60	+5.25	1	3042
12:18:01	169.55	169.60	169.60	+5.25	4	3041
12:17:40	169.50	169.55	169.55	+5.20	1	3037
12:17:13	169.45	169.50	169.50	+5.15	1	3036
12:16:51	169.50	169.55	169.50	+5.15	1	3035
12:16:28	169.45	169.50	169.50	+5.15	7	3034
12:16:13	169.45	169.50	169.50	+5.15	1	3027
12:16:12	169.45	169.50	169.50	+5.15	1	3026
12:15:20	169.45	169.50	169.50	+5.15	1	3025
12:14:56	169.40	169.50	169.50	+5.15	3	3024
12:14:49	169.40	169.50	169.50	+5.15	1	3021
12:14:36	169.40	169.45	169.45	+5.10	1	3020
12:14:15	169.30	169.40	169.40	+5.05	2	3019
12:13:16	169.20	169.30	169.30	+4.95	7	3017
12:13:08	169.20	169.25	169.25	+4.90	3	3010
12:12:45	169.15	169.20	169.20	+4.85	2	3007
12:12:19	169.20	169.25	169.25	+4.90	1	3005
12:11:58	169.15	169.20	169.20	+4.85	8	3004
12:08:23	169.05	169.10	169.10	+4.75	2	2996
12:08:06	169.05	169.10	169.05	+4.70	1	2994
12:06:15	169.10	169.15	169.00	+4.65	5	2993
12:06:15	169.10	169.15	169.10	+4.75	1	2988
12:06:09	169.10	169.15	169.10	+4.75	3	2987
12:05:25	169.10	169.15	169.15	+4.80	1	2984
12:05:18	169.10	169.15	169.10	+4.75	1	2983
12:04:25	169.05	169.10	169.10	+4.75	8	2982
12:02:56	169.05	169.10	169.05	+4.70	1	2974
12:02:51	169.05	169.10	169.05	+4.70	1	2973
12:02:45	169.05	169.10	169.05	+4.70	1	2972
12:01:15	169.05	169.10	169.05	+4.70	1	2971
12:01:15	169.05	169.10	169.05	+4.70	1	2970
12:00:13	169.00	169.05	169.05	+4.70	1	2969
12:00:11	169.00	169.05	169.05	+4.70	2	2968
11:59:16	169.00	169.05	169.05	+4.70	1	2966
11:57:32	169.05	169.10	169.05	+4.70	12	2965
11:56:54	169.00	169.05	169.05	+4.70	2	2953
11:56:35	169.00	169.05	169.00	+4.65	1	2951
11:53:25	168.90	169.00	169.00	+4.65	26	2950
11:53:08	168.90	168.95	168.95	+4.60	9	2924
11:52:38	168.80	168.85	168.85	+4.50	1	2915
11:52:28	168.85	168.95	168.85	+4.50	3	2914
11:50:56	168.85	168.95	168.85	+4.50	2	2911
11:50:18	168.90	168.95	168.90	+4.55	1	2909
11:49:43	168.80	168.90	168.90	+4.55	1	2908
11:47:23	168.90	168.95	168.90	+4.55	1	2907
11:45:37	168.80	168.90	168.90	+4.55	2	2906
11:45:30	168.80	168.90	168.90	+4.55	1	2904
11:44:21	168.75	168.90	168.75	+4.40	1	2903
11:43:30	168.70	168.80	168.80	+4.45	15	2902
11:43:04	168.60	168.70	168.70	+4.35	1	2887
11:42:49	168.60	168.70	168.70	+4.35	1	2886
11:41:23	168.60	168.65	168.60	+4.25	1	2885
11:40:28	168.50	168.65	168.65	+4.30	3	2884
11:38:48	168.70	168.90	168.70	+4.35	1	2881
11:38:24	168.75	168.95	168.75	+4.40	1	2880
11:38:24	168.80	168.95	168.80	+4.45	1	2879
11:38:24	168.85	168.95	168.85	+4.50	4	2878
11:38:24	168.90	168.95	168.90	+4.55	3	2874
11:38:06	168.90	168.95	168.90	+4.55	3	2871
11:38:02	168.90	168.95	168.90	+4.55	1	2868
11:36:52	168.90	168.95	168.90	+4.55	1	2867
11:36:16	168.95	169.00	168.95	+4.60	2	2866
11:36:09	168.95	169.00	169.00	+4.65	1	2864
11:34:48	168.95	169.05	168.95	+4.60	1	2863
11:34:16	168.95	169.10	168.95	+4.60	5	2862
11:32:26	169.00	169.10	168.95	+4.60	6	2857
11:32:26	169.00	169.10	169.00	+4.65	1	2851
11:31:52	168.90	169.05	169.20	+4.85	1	2850
11:31:52	168.90	169.05	169.15	+4.80	3	2849
11:31:52	168.90	169.05	169.10	+4.75	2	2846
11:31:52	168.90	169.05	169.05	+4.70	1	2844
11:31:40	168.90	169.00	169.00	+4.65	41	2843
11:31:25	168.90	169.00	168.90	+4.55	7	2802
11:30:32	168.95	169.00	168.95	+4.60	1	2795
11:30:29	168.95	169.00	169.00	+4.65	1	2794
11:29:36	168.95	169.00	168.95	+4.60	1	2793
11:28:00	168.90	168.95	168.95	+4.60	1	2792
11:26:31	168.85	169.00	168.85	+4.50	2	2791
11:26:07	168.90	169.00	168.90	+4.55	6	2789
11:26:03	168.95	169.00	168.95	+4.60	3	2783
11:25:50	168.95	169.00	168.95	+4.60	1	2780
11:24:43	168.95	169.00	168.95	+4.60	1	2779
11:24:07	168.95	169.00	169.00	+4.65	2	2778
11:23:12	168.95	169.00	169.00	+4.65	1	2776
11:22:42	168.95	169.00	169.00	+4.65	1	2775
11:21:21	168.95	169.00	169.00	+4.65	1	2774
11:21:13	168.95	169.00	169.00	+4.65	10	2773
11:19:39	168.90	169.00	169.00	+4.65	3	2763
11:19:19	168.95	169.00	168.95	+4.60	1	2760
11:18:29	168.95	169.00	168.95	+4.60	1	2759
11:18:09	168.95	169.00	168.95	+4.60	1	2758
11:17:48	168.95	169.00	168.95	+4.60	1	2757
11:17:43	168.95	169.00	169.00	+4.65	2	2756
11:16:13	168.95	169.00	169.00	+4.65	1	2754
11:15:09	168.95	169.00	169.00	+4.65	2	2753
11:14:59	168.95	169.00	169.00	+4.65	15	2751
11:14:06	168.75	168.80	168.95	+4.60	8	2736
11:14:06	168.75	168.80	168.90	+4.55	1	2728
11:14:06	168.75	168.80	168.80	+4.45	1	2727
11:13:30	168.80	168.90	168.80	+4.45	1	2726
11:13:04	168.80	168.90	168.90	+4.55	5	2725
11:12:37	168.80	168.90	168.90	+4.55	1	2720
11:11:49	168.80	168.90	168.90	+4.55	1	2719
11:10:25	168.85	168.90	168.85	+4.50	1	2718
11:10:07	168.70	168.85	168.85	+4.50	1	2717
11:09:50	168.70	168.85	168.85	+4.50	1	2716
11:09:47	168.70	168.80	168.80	+4.45	1	2715
11:09:23	168.70	168.80	168.80	+4.45	1	2714
11:08:01	168.65	168.70	168.70	+4.35	2	2713
11:07:49	168.55	168.65	168.65	+4.30	1	2711
11:07:40	168.60	168.65	168.65	+4.30	1	2710
11:05:26	168.65	168.85	168.65	+4.30	1	2709
11:05:19	168.80	168.90	168.80	+4.45	9	2708
11:05:13	168.85	168.90	168.85	+4.50	1	2699
11:04:03	168.85	168.95	168.85	+4.50	4	2698
11:04:03	168.90	168.95	168.90	+4.55	2	2694
11:04:00	168.90	169.00	169.00	+4.65	1	2692
11:03:52	168.90	169.00	169.00	+4.65	1	2691
11:03:49	168.95	169.00	168.95	+4.60	1	2690
11:03:27	168.90	168.95	168.95	+4.60	3	2689
11:03:14	168.90	168.95	168.90	+4.55	1	2686
11:03:13	168.90	168.95	168.90	+4.55	2	2685
11:03:02	168.90	168.95	168.90	+4.55	1	2683
11:02:37	168.90	168.95	168.90	+4.55	1	2682
11:02:31	168.90	168.95	168.90	+4.55	1	2681
11:02:20	168.85	168.90	168.90	+4.55	4	2680
11:02:12	168.85	168.90	168.90	+4.55	5	2676
11:01:48	168.85	168.90	168.85	+4.50	1	2671
11:01:47	168.85	168.90	168.85	+4.50	1	2670
11:01:29	168.85	168.90	168.85	+4.50	1	2669
11:01:04	168.80	168.85	168.85	+4.50	3	2668
11:01:00	168.70	168.80	168.80	+4.45	1	2665
11:00:55	168.70	168.75	168.75	+4.40	1	2664
11:00:37	168.65	168.70	168.70	+4.35	1	2663
11:00:12	168.75	168.85	168.75	+4.40	5	2662
11:00:12	168.70	168.80	168.80	+4.45	12	2657
11:00:12	168.70	168.75	168.75	+4.40	1	2645
11:00:02	168.60	168.70	168.70	+4.35	1	2644
11:00:02	168.55	168.65	168.65	+4.30	3	2643
11:00:00	168.55	168.60	168.60	+4.25	4	2640
10:59:05	168.50	168.60	168.60	+4.25	27	2636
10:59:04	168.50	168.55	168.55	+4.20	5	2609
10:58:05	168.45	168.50	168.50	+4.15	2	2604
10:57:41	168.40	168.55	168.40	+4.05	1	2602
10:57:41	168.40	168.50	168.50	+4.15	24	2601
10:57:23	168.35	168.45	168.45	+4.10	3	2577
10:56:50	168.35	168.40	168.40	+4.05	2	2574
10:56:35	168.35	168.40	168.35	+4.00	1	2572
10:55:35	168.30	168.35	168.35	+4.00	2	2571
10:55:06	168.25	168.30	168.30	+3.95	5	2569
10:54:55	168.25	168.30	168.25	+3.90	1	2564
10:54:46	168.20	168.25	168.25	+3.90	1	2563
10:53:58	168.15	168.30	168.15	+3.80	50	2562
10:53:17	168.25	168.30	168.15	+3.80	6	2512
10:53:17	168.25	168.30	168.20	+3.85	1	2506
10:53:17	168.25	168.30	168.25	+3.90	2	2505
10:51:11	168.20	168.30	168.30	+3.95	1	2503
10:50:57	168.15	168.30	168.30	+3.95	1	2502
10:50:47	168.20	168.30	168.20	+3.85	1	2501
10:50:02	168.15	168.20	168.20	+3.85	1	2500
10:49:19	168.05	168.10	168.10	+3.75	1	2499
10:48:31	168.05	168.10	168.10	+3.75	1	2498
10:48:19	168.05	168.10	168.10	+3.75	1	2497
10:47:46	168.05	168.15	168.15	+3.80	5	2496
10:47:18	168.10	168.15	168.10	+3.75	1	2491
10:46:54	168.10	168.25	168.10	+3.75	2	2490
10:45:16	168.15	168.25	168.15	+3.80	1	2488
10:44:52	168.10	168.30	168.30	+3.95	1	2487
10:44:52	168.25	168.30	168.25	+3.90	13	2486
10:43:32	168.30	168.40	168.30	+3.95	3	2473
10:43:22	168.40	168.50	168.40	+4.05	4	2470
10:43:21	168.40	168.50	168.50	+4.15	3	2466
10:42:44	168.40	168.45	168.50	+4.15	6	2463
10:42:44	168.40	168.45	168.45	+4.10	1	2457
10:41:22	168.40	168.50	168.40	+4.05	3	2456
10:41:05	168.40	168.45	168.45	+4.10	1	2453
10:41:00	168.45	168.50	168.45	+4.10	4	2452
10:40:58	168.45	168.50	168.50	+4.15	1	2448
10:40:43	168.45	168.50	168.45	+4.10	1	2447
10:40:30	168.45	168.50	168.45	+4.10	1	2446
10:40:00	168.45	168.50	168.45	+4.10	1	2445
10:39:47	168.40	168.45	168.45	+4.10	2	2444
10:39:38	168.40	168.45	168.45	+4.10	1	2442
10:39:34	168.40	168.45	168.40	+4.05	1	2441
10:38:52	168.30	168.40	168.40	+4.05	3	2440
10:38:07	168.30	168.40	168.40	+4.05	3	2437
10:37:57	168.30	168.40	168.30	+3.95	1	2434
10:37:55	168.30	168.40	168.30	+3.95	1	2433
10:37:41	168.30	168.40	168.30	+3.95	1	2432
10:37:27	168.25	168.40	168.40	+4.05	1	2431
10:36:29	168.40	168.45	168.40	+4.05	1	2430
10:35:59	168.40	168.45	168.40	+4.05	1	2429
10:35:04	168.35	168.40	168.40	+4.05	7	2428
10:34:45	168.30	168.40	168.40	+4.05	1	2421
10:34:12	168.20	168.35	168.40	+4.05	1	2420
10:34:12	168.20	168.35	168.35	+4.00	2	2419
10:33:55	168.30	168.35	168.30	+3.95	2	2417
10:33:34	168.30	168.35	168.35	+4.00	1	2415
10:33:16	168.40	168.45	168.40	+4.05	2	2414
10:33:16	168.30	168.40	168.40	+4.05	1	2412
10:32:47	168.30	168.40	168.40	+4.05	11	2411
10:32:28	168.20	168.35	168.35	+4.00	10	2400
10:32:28	168.20	168.30	168.30	+3.95	16	2390
10:32:28	168.20	168.25	168.25	+3.90	8	2374
10:32:28	168.15	168.20	168.20	+3.85	1	2366
10:32:26	168.15	168.20	168.20	+3.85	1	2365
10:32:18	168.15	168.20	168.20	+3.85	1	2364
10:31:56	168.15	168.20	168.20	+3.85	28	2363
10:31:31	168.10	168.20	168.20	+3.85	1	2335
10:31:06	168.00	168.15	168.15	+3.80	20	2334
10:31:06	168.00	168.10	168.10	+3.75	10	2314
10:31:02	167.95	168.05	168.05	+3.70	5	2304
10:31:01	167.95	168.05	167.95	+3.60	1	2299
10:29:35	167.90	168.00	168.00	+3.65	1	2298
10:29:12	167.90	168.00	168.00	+3.65	7	2297
10:28:16	167.90	168.00	168.00	+3.65	1	2290
10:28:10	167.90	168.00	167.90	+3.55	7	2289
10:28:09	167.90	167.95	167.95	+3.60	3	2282
10:27:31	167.80	167.95	167.80	+3.45	4	2279
10:27:16	167.85	168.00	167.85	+3.50	1	2275
10:26:37	167.70	167.85	167.70	+3.35	3	2274
10:26:21	167.80	167.90	167.80	+3.45	4	2271
10:26:12	167.95	168.00	167.95	+3.60	2	2267
10:26:11	167.95	168.00	167.95	+3.60	5	2265
10:25:15	167.95	168.00	168.00	+3.65	1	2260
10:24:53	167.95	168.00	168.00	+3.65	1	2259
10:23:48	168.00	168.05	168.00	+3.65	1	2258
10:23:24	168.00	168.05	168.00	+3.65	1	2257
10:22:06	167.95	168.00	168.00	+3.65	1	2256
10:22:00	167.95	168.00	168.00	+3.65	1	2255
10:21:36	167.95	168.00	168.00	+3.65	2	2254
10:21:32	167.95	168.00	168.00	+3.65	2	2252
10:20:47	167.95	168.10	167.95	+3.60	3	2250
10:20:34	167.95	168.05	168.05	+3.70	6	2247
10:20:20	167.95	168.05	167.95	+3.60	1	2241
10:20:20	167.95	168.00	168.00	+3.65	95	2240
10:20:19	167.95	168.00	167.95	+3.60	5	2145
10:19:53	167.85	167.95	167.95	+3.60	15	2140
10:19:34	167.85	167.95	167.85	+3.50	5	2125
10:19:11	167.90	168.00	167.90	+3.55	1	2120
10:19:10	167.85	167.95	167.95	+3.60	4	2119
10:18:51	167.80	167.90	167.90	+3.55	3	2115
10:18:37	167.80	167.85	167.85	+3.50	1	2112
10:18:03	167.75	167.85	167.85	+3.50	1	2111
10:18:00	167.80	167.85	167.80	+3.45	1	2110
10:17:48	167.75	167.80	167.80	+3.45	1	2109
10:17:18	167.80	167.85	167.80	+3.45	1	2108
10:16:31	167.70	167.80	167.80	+3.45	2	2107
10:16:17	167.65	167.80	167.65	+3.30	1	2105
10:16:16	167.60	167.70	167.70	+3.35	4	2104
10:16:01	167.55	167.60	167.60	+3.25	3	2100
10:15:57	167.60	167.70	167.60	+3.25	6	2097
10:14:47	167.60	167.70	167.60	+3.25	1	2091
10:14:24	167.60	167.70	167.60	+3.25	1	2090
10:14:19	167.55	167.70	167.70	+3.35	1	2089
10:14:10	167.55	167.60	167.60	+3.25	1	2088
10:13:38	167.55	167.60	167.60	+3.25	1	2087
10:13:29	167.60	167.70	167.60	+3.25	1	2086
10:11:28	167.55	167.60	167.55	+3.20	1	2085
10:10:53	167.50	167.55	167.55	+3.20	2	2084
10:10:19	167.50	167.55	167.50	+3.15	3	2082
10:10:07	167.50	167.55	167.55	+3.20	1	2079
10:09:53	167.50	167.60	167.60	+3.25	3	2078
10:09:53	167.55	167.60	167.55	+3.20	2	2075
10:09:40	167.60	167.65	167.60	+3.25	1	2073
10:09:35	167.55	167.60	167.60	+3.25	1	2072
10:09:27	167.55	167.65	167.65	+3.30	1	2071
10:09:20	167.55	167.60	167.60	+3.25	3	2070
10:08:43	167.55	167.60	167.55	+3.20	1	2067
10:08:15	167.70	167.75	167.70	+3.35	1	2066
10:08:10	167.60	167.75	167.75	+3.40	1	2065
10:07:29	167.55	167.80	167.80	+3.45	1	2064
10:07:14	167.65	167.80	167.80	+3.45	1	2063
10:06:49	167.65	167.75	167.75	+3.40	2	2062
10:06:47	167.55	167.70	167.70	+3.35	2	2060
10:06:28	167.55	167.65	167.55	+3.20	1	2058
10:06:17	167.50	167.75	167.50	+3.15	1	2057
10:06:01	167.50	167.75	167.50	+3.15	2	2056
10:05:58	167.50	167.75	167.75	+3.40	1	2054
10:05:15	167.55	167.75	167.75	+3.40	1	2053
10:05:01	167.60	167.75	167.75	+3.40	5	2052
10:05:01	167.60	167.70	167.70	+3.35	2	2047
10:05:00	167.55	167.65	167.65	+3.30	1	2045
10:04:59	167.55	167.65	167.65	+3.30	1	2044
10:04:59	167.55	167.60	167.60	+3.25	1	2043
10:04:26	167.50	167.60	167.60	+3.25	2	2042
10:03:51	167.45	167.55	167.60	+3.25	1	2040
10:03:51	167.45	167.55	167.55	+3.20	1	2039
10:03:44	167.45	167.50	167.50	+3.15	33	2038
10:03:15	167.40	167.45	167.45	+3.10	1	2005
10:03:01	167.35	167.45	167.45	+3.10	2	2004
10:03:00	167.30	167.40	167.40	+3.05	1	2002
10:02:55	167.30	167.40	167.40	+3.05	7	2001
10:02:26	167.30	167.40	167.40	+3.05	1	1994
10:02:22	167.25	167.35	167.35	+3.00	3	1993
10:01:55	167.25	167.30	167.30	+2.95	4	1990
10:01:28	167.15	167.25	167.25	+2.90	8	1986
10:01:26	167.15	167.20	167.20	+2.85	3	1978
10:01:01	167.05	167.20	167.20	+2.85	1	1975
10:00:58	167.05	167.20	167.20	+2.85	1	1974
10:00:45	167.05	167.15	167.15	+2.80	1	1973
10:00:13	167.05	167.15	167.15	+2.80	4	1972
10:00:11	167.00	167.10	167.10	+2.75	5	1968
09:59:49	167.00	167.10	167.00	+2.65	1	1963
09:58:51	167.00	167.10	167.00	+2.65	1	1962
09:58:29	167.00	167.10	167.00	+2.65	3	1961
09:58:18	167.00	167.10	167.00	+2.65	1	1958
09:58:10	167.00	167.10	167.00	+2.65	1	1957
09:57:53	166.95	167.00	167.00	+2.65	15	1956
09:57:53	166.95	167.00	167.00	+2.65	1	1941
09:57:34	166.90	166.95	166.95	+2.60	2	1940
09:56:53	166.85	166.90	166.95	+2.60	1	1938
09:56:53	166.85	166.90	166.90	+2.55	1	1937
09:56:12	166.80	166.85	166.85	+2.50	4	1936
09:54:08	166.70	166.80	166.80	+2.45	2	1932
09:54:03	166.65	166.75	166.75	+2.40	5	1930
09:53:44	166.65	166.70	166.70	+2.35	1	1925
09:53:16	166.55	166.60	166.60	+2.25	2	1924
09:52:17	166.50	166.60	166.50	+2.15	2	1922
09:52:06	166.55	166.60	166.55	+2.20	2	1920
09:51:26	166.60	166.70	166.60	+2.25	1	1918
09:51:17	166.50	166.60	166.60	+2.25	1	1917
09:50:40	166.40	166.50	166.50	+2.15	46	1916
09:50:39	166.40	166.45	166.45	+2.10	1	1870
09:50:37	166.40	166.45	166.45	+2.10	1	1869
09:50:36	166.40	166.45	166.45	+2.10	1	1868
09:50:23	166.40	166.45	166.45	+2.10	4	1867
09:50:15	166.30	166.40	166.40	+2.05	1	1863
09:50:01	166.25	166.30	166.30	+1.95	2	1862
09:49:57	166.25	166.30	166.30	+1.95	2	1860
09:49:50	166.25	166.30	166.25	+1.90	1	1858
09:48:47	166.25	166.45	166.45	+2.10	1	1857
09:48:42	166.35	166.45	166.35	+2.00	2	1856
09:48:39	166.30	166.35	166.35	+2.00	1	1854
09:47:51	166.35	166.50	166.35	+2.00	1	1853
09:46:03	166.35	166.60	166.35	+2.00	1	1852
09:45:42	166.20	166.25	166.25	+1.90	1	1851
09:45:28	166.20	166.25	166.25	+1.90	2	1850
09:45:23	166.20	166.25	166.20	+1.85	4	1848
09:45:10	166.20	166.25	166.20	+1.85	1	1844
09:44:48	166.20	166.25	166.25	+1.90	54	1843
09:44:47	166.20	166.25	166.25	+1.90	15	1789
09:44:38	166.25	166.30	166.25	+1.90	2	1774
09:44:32	166.25	166.30	166.30	+1.95	1	1772
09:44:25	166.30	166.35	166.30	+1.95	3	1771
09:44:24	166.35	166.45	166.35	+2.00	1	1768
09:44:21	166.40	166.50	166.40	+2.05	6	1767
09:44:20	166.40	166.50	166.50	+2.15	1	1761
09:44:00	166.50	166.60	166.50	+2.15	7	1760
09:43:39	166.50	166.60	166.50	+2.15	1	1753
09:43:26	166.50	166.60	166.50	+2.15	1	1752
09:43:26	166.50	166.60	166.60	+2.25	7	1751
09:42:26	166.75	166.85	166.75	+2.40	1	1744
09:42:24	166.80	166.85	166.80	+2.45	9	1743
09:42:23	166.80	166.90	166.80	+2.45	1	1734
09:42:14	166.90	166.95	166.90	+2.55	2	1733
09:39:48	166.90	167.00	167.00	+2.65	1	1731
09:39:40	166.95	167.00	167.00	+2.65	14	1730
09:37:35	166.80	166.90	166.90	+2.55	1	1716
09:37:12	166.80	167.00	167.00	+2.65	2	1715
09:37:09	166.80	166.95	166.95	+2.60	1	1713
09:35:53	166.80	167.00	167.00	+2.65	2	1712
09:35:40	166.85	166.95	166.85	+2.50	1	1710
09:35:39	166.85	166.95	166.95	+2.60	10	1709
09:35:00	166.95	167.05	166.95	+2.60	2	1699
09:34:59	167.00	167.05	167.00	+2.65	2	1697
09:34:57	167.00	167.10	167.00	+2.65	5	1695
09:34:55	167.00	167.10	167.00	+2.65	2	1690
09:34:23	167.00	167.10	167.10	+2.75	60	1688
09:34:19	167.00	167.05	167.05	+2.70	1	1628
09:34:00	167.00	167.10	167.10	+2.75	1	1627
09:33:46	167.00	167.10	167.10	+2.75	11	1626
09:33:33	166.85	167.05	167.10	+2.75	1	1615
09:33:33	166.85	167.05	167.05	+2.70	1	1614
09:33:18	166.90	167.00	167.00	+2.65	23	1613
09:33:04	166.80	166.90	166.90	+2.55	2	1590
09:33:04	166.80	166.85	166.85	+2.50	30	1588
09:32:58	166.80	166.85	166.80	+2.45	2	1558
09:32:54	166.80	166.85	166.85	+2.50	1	1556
09:32:34	166.75	166.80	166.80	+2.45	29	1555
09:32:13	166.75	166.80	166.75	+2.40	2	1526
09:32:12	166.75	166.80	166.75	+2.40	1	1524
09:32:10	166.75	166.80	166.75	+2.40	1	1523
09:32:08	166.75	166.80	166.75	+2.40	1	1522
09:31:41	166.70	166.80	166.60	+2.25	1	1521
09:31:41	166.70	166.80	166.70	+2.35	1	1520
09:31:39	166.70	166.80	166.80	+2.45	1	1519
09:31:31	166.60	166.75	166.80	+2.45	1	1518
09:31:31	166.60	166.75	166.75	+2.40	2	1517
09:31:29	166.60	166.80	166.80	+2.45	1	1515
09:31:01	166.50	166.75	166.75	+2.40	6	1514
09:30:53	166.50	166.60	166.60	+2.25	1	1508
09:30:40	166.60	166.70	166.60	+2.25	1	1507
09:30:39	166.70	166.75	166.70	+2.35	9	1506
09:30:39	166.60	166.70	166.70	+2.35	1	1497
09:30:29	166.60	166.70	166.60	+2.25	1	1496
09:30:19	166.50	166.60	166.60	+2.25	2	1495
09:30:12	166.50	166.60	166.50	+2.15	5	1493
09:30:05	166.40	166.50	166.50	+2.15	6	1488
09:30:04	166.35	166.40	166.40	+2.05	5	1482
09:30:01	166.35	166.45	166.45	+2.10	3	1477
09:29:37	166.35	166.40	166.40	+2.05	3	1474
09:29:36	166.40	166.45	166.40	+2.05	4	1471
09:28:48	166.50	166.55	166.50	+2.15	10	1467
09:28:45	166.50	166.55	166.55	+2.20	1	1457
09:28:42	166.55	166.75	166.55	+2.20	1	1456
09:28:32	166.55	166.75	166.55	+2.20	2	1455
09:28:27	166.60	166.75	166.60	+2.25	1	1453
09:27:49	166.60	166.80	166.60	+2.25	1	1452
09:27:26	166.55	166.85	166.55	+2.20	1	1451
09:27:11	166.45	166.50	166.50	+2.15	67	1450
09:27:11	166.50	166.80	166.50	+2.15	40	1383
09:27:05	166.50	166.60	166.60	+2.25	4	1343
09:26:55	166.45	166.50	166.50	+2.15	1	1339
09:26:50	166.45	166.50	166.50	+2.15	29	1338
09:26:48	166.50	166.60	166.50	+2.15	1	1309
09:26:37	166.45	166.50	166.50	+2.15	8	1308
09:26:36	166.45	166.50	166.45	+2.10	1	1300
09:26:35	166.35	166.45	166.45	+2.10	5	1299
09:26:31	166.35	166.40	166.40	+2.05	10	1294
09:26:29	166.30	166.40	166.30	+1.95	1	1284
09:26:25	166.20	166.30	166.30	+1.95	4	1283
09:26:22	166.20	166.30	166.30	+1.95	2	1279
09:26:01	166.30	166.45	166.30	+1.95	3	1277
09:25:44	166.20	166.30	166.30	+1.95	5	1274
09:25:44	166.15	166.25	166.25	+1.90	40	1269
09:25:42	166.20	166.30	166.20	+1.85	1	1229
09:25:30	166.30	166.45	166.30	+1.95	2	1228
09:25:20	166.25	166.30	166.30	+1.95	10	1226
09:25:20	166.30	166.50	166.30	+1.95	40	1216
09:25:15	166.35	166.45	166.45	+2.10	1	1176
09:25:08	166.30	166.50	166.30	+1.95	1	1175
09:25:02	166.20	166.50	166.20	+1.85	2	1174
09:24:35	166.30	166.40	166.30	+1.95	5	1172
09:24:31	166.35	166.60	166.35	+2.00	2	1167
09:24:31	166.40	166.60	166.40	+2.05	3	1165
09:24:31	166.45	166.60	166.45	+2.10	1	1162
09:24:31	166.50	166.65	166.50	+2.15	9	1161
09:24:28	166.55	166.70	166.55	+2.20	2	1152
09:24:27	166.60	166.75	166.60	+2.25	9	1150
09:24:27	166.65	166.75	166.65	+2.30	20	1141
09:24:26	166.65	166.75	166.75	+2.40	1	1121
09:24:25	166.70	166.80	166.70	+2.35	14	1120
09:24:24	166.75	166.85	166.75	+2.40	1	1106
09:24:23	166.80	166.85	166.80	+2.45	2	1105
09:23:36	166.90	167.00	166.90	+2.55	5	1103
09:23:32	166.90	167.00	166.90	+2.55	1	1098
09:23:30	166.95	167.00	166.95	+2.60	1	1097
09:23:29	166.90	167.00	166.90	+2.55	1	1096
09:22:32	166.85	166.90	166.90	+2.55	1	1095
09:21:57	166.90	166.95	166.90	+2.55	1	1094
09:21:27	166.80	166.90	166.90	+2.55	22	1093
09:20:57	166.80	166.90	166.80	+2.45	6	1071
09:20:26	166.70	166.95	166.95	+2.60	1	1065
09:20:12	166.60	166.70	166.70	+2.35	2	1064
09:20:10	166.60	166.65	166.65	+2.30	17	1062
09:20:07	166.60	166.65	166.60	+2.25	2	1045
09:20:06	166.60	166.65	166.60	+2.25	1	1043
09:19:53	166.55	166.60	166.60	+2.25	15	1042
09:19:53	166.60	166.65	166.60	+2.25	1	1027
09:19:43	166.60	166.65	166.65	+2.30	1	1026
09:19:37	166.60	166.65	166.65	+2.30	1	1025
09:19:26	166.65	166.80	166.65	+2.30	3	1024
09:19:22	166.65	166.70	166.70	+2.35	1	1021
09:19:13	166.70	166.85	166.70	+2.35	3	1020
09:19:10	166.75	166.85	166.75	+2.40	1	1017
09:18:59	166.75	166.80	166.80	+2.45	1	1016
09:18:49	166.80	166.85	166.80	+2.45	3	1015
09:18:44	166.85	166.90	166.85	+2.50	1	1012
09:18:34	166.90	167.05	166.90	+2.55	2	1011
09:18:14	166.95	167.10	166.95	+2.60	2	1009
09:18:11	166.95	167.10	167.10	+2.75	1	1007
09:18:10	167.00	167.15	167.00	+2.65	3	1006
09:18:09	167.05	167.15	167.05	+2.70	1	1003
09:18:02	167.00	167.15	167.15	+2.80	1	1002
09:17:37	167.00	167.05	167.15	+2.80	2	1001
09:17:37	167.00	167.05	167.05	+2.70	1	999
09:17:32	167.10	167.15	167.10	+2.75	1	998
09:17:20	167.00	167.10	167.10	+2.75	1	997
09:16:50	167.00	167.05	167.05	+2.70	6	996
09:16:49	166.90	167.00	167.00	+2.65	22	990
09:16:39	166.80	166.90	166.90	+2.55	5	968
09:16:39	166.80	166.85	166.85	+2.50	1	963
09:16:36	166.80	166.85	166.85	+2.50	1	962
09:16:36	166.80	166.85	166.80	+2.45	2	961
09:16:26	166.80	166.90	166.90	+2.55	2	959
09:16:19	166.90	166.95	166.90	+2.55	13	957
09:16:17	166.90	166.95	166.95	+2.60	1	944
09:16:08	166.90	167.00	167.00	+2.65	1	943
09:16:05	166.95	167.00	166.95	+2.60	2	942
09:15:56	166.95	167.00	167.00	+2.65	1	940
09:15:54	166.95	167.00	166.95	+2.60	2	939
09:15:37	167.00	167.05	167.00	+2.65	1	937
09:15:28	167.00	167.05	167.05	+2.70	2	936
09:15:28	167.00	167.05	167.00	+2.65	1	934
09:15:18	166.95	167.00	167.00	+2.65	20	933
09:15:14	167.00	167.05	167.00	+2.65	1	913
09:15:05	166.95	167.00	167.00	+2.65	5	912
09:15:04	166.95	167.00	167.00	+2.65	14	907
09:14:57	167.00	167.15	167.00	+2.65	1	893
09:14:56	167.00	167.15	167.00	+2.65	1	892
09:14:49	167.05	167.15	167.05	+2.70	1	891
09:14:36	167.00	167.15	167.00	+2.65	1	890
09:14:36	167.00	167.10	167.10	+2.75	1	889
09:14:26	166.95	167.00	167.00	+2.65	13	888
09:14:23	166.95	167.00	167.00	+2.65	2	875
09:14:17	167.00	167.15	167.00	+2.65	5	873
09:14:11	167.10	167.15	167.10	+2.75	10	868
09:14:09	167.00	167.10	167.10	+2.75	1	858
09:14:01	167.00	167.15	167.15	+2.80	1	857
09:13:59	167.10	167.15	167.10	+2.75	1	856
09:13:54	167.00	167.15	167.15	+2.80	2	855
09:13:53	167.00	167.15	167.15	+2.80	1	853
09:13:53	167.05	167.15	167.05	+2.70	1	852
09:13:30	167.05	167.15	167.25	+2.90	5	851
09:13:30	167.05	167.15	167.15	+2.80	1	846
09:12:55	167.00	167.10	167.10	+2.75	1	845
09:12:52	166.95	167.15	167.15	+2.80	1	844
09:12:38	167.10	167.15	167.00	+2.65	4	843
09:12:38	167.10	167.15	167.10	+2.75	1	839
09:12:34	167.15	167.25	167.15	+2.80	1	838
09:12:32	167.15	167.25	167.15	+2.80	1	837
09:12:15	167.20	167.30	167.20	+2.85	1	836
09:11:07	167.10	167.35	167.35	+3.00	1	835
09:11:07	167.20	167.35	167.10	+2.75	4	834
09:11:07	167.20	167.35	167.20	+2.85	1	830
09:11:00	167.30	167.35	167.20	+2.85	1	829
09:11:00	167.30	167.35	167.25	+2.90	1	828
09:11:00	167.30	167.35	167.30	+2.95	2	827
09:10:42	167.15	167.25	167.25	+2.90	1	825
09:10:34	167.00	167.25	167.00	+2.65	26	824
09:10:32	167.00	167.10	167.10	+2.75	1	798
09:10:23	167.00	167.15	167.15	+2.80	1	797
09:10:17	166.95	167.00	167.00	+2.65	1	796
09:10:07	167.00	167.20	167.20	+2.85	1	795
09:09:55	166.95	167.00	167.00	+2.65	6	794
09:09:36	166.90	167.00	166.90	+2.55	4	788
09:09:33	166.90	167.00	167.00	+2.65	1	784
09:09:16	167.05	167.20	167.05	+2.70	10	783
09:09:11	167.15	167.30	167.15	+2.80	1	773
09:09:11	167.15	167.30	167.30	+2.95	1	772
09:09:10	167.20	167.35	167.20	+2.85	1	771
09:09:02	167.30	167.35	167.30	+2.95	2	770
09:09:02	167.30	167.35	167.35	+3.00	37	768
09:09:02	167.35	167.45	167.35	+3.00	4	731
09:09:01	167.40	167.45	167.40	+3.05	9	727
09:09:00	167.35	167.40	167.40	+3.05	1	718
09:08:53	167.35	167.45	167.45	+3.10	3	717
09:08:52	167.40	167.50	167.40	+3.05	4	714
09:08:45	167.35	167.50	167.50	+3.15	10	710
09:08:42	167.35	167.45	167.45	+3.10	3	700
09:08:41	167.40	167.45	167.40	+3.05	1	697
09:08:24	167.30	167.45	167.30	+2.95	1	696
09:08:19	167.15	167.30	167.30	+2.95	1	695
09:08:19	167.15	167.30	167.30	+2.95	1	694
09:08:11	166.95	167.00	167.20	+2.85	3	693
09:08:11	166.95	167.00	167.15	+2.80	1	690
09:08:11	166.95	167.00	167.10	+2.75	12	689
09:08:11	166.95	167.00	167.00	+2.65	4	677
09:07:47	166.80	166.90	166.90	+2.55	20	673
09:07:40	166.80	166.95	166.80	+2.45	4	653
09:07:39	166.80	166.90	166.90	+2.55	2	649
09:07:37	166.80	166.85	166.85	+2.50	5	647
09:07:35	166.70	166.80	166.80	+2.45	1	642
09:07:30	166.70	166.80	166.80	+2.45	1	641
09:07:25	166.70	166.75	166.75	+2.40	1	640
09:07:18	166.60	166.75	166.80	+2.45	2	639
09:07:18	166.60	166.75	166.75	+2.40	1	637
09:07:16	166.75	166.80	166.75	+2.40	4	636
09:07:00	166.75	166.80	166.80	+2.45	1	632
09:06:56	166.85	166.90	166.85	+2.50	6	631
09:06:50	166.85	166.90	166.85	+2.50	7	625
09:06:49	166.85	166.90	166.90	+2.55	1	618
09:06:22	166.80	166.85	166.85	+2.50	1	617
09:06:22	166.60	166.80	166.80	+2.45	1	616
09:06:21	166.60	166.70	166.70	+2.35	1	615
09:06:20	166.70	166.80	166.70	+2.35	1	614
09:06:19	166.75	166.80	166.75	+2.40	1	613
09:06:18	166.70	166.75	166.75	+2.40	2	612
09:06:16	166.70	166.75	166.75	+2.40	1	610
09:06:13	166.60	166.70	166.70	+2.35	1	609
09:06:12	166.60	166.70	166.70	+2.35	1	608
09:06:12	166.70	166.75	166.70	+2.35	1	607
09:06:09	166.70	166.75	166.70	+2.35	1	606
09:06:03	166.55	166.60	166.60	+2.25	10	605
09:06:01	166.55	166.75	166.75	+2.40	1	595
09:06:01	166.55	166.60	166.60	+2.25	6	594
09:05:58	166.60	166.70	166.70	+2.35	2	588
09:05:56	166.55	166.65	166.65	+2.30	1	586
09:05:56	166.55	166.70	166.55	+2.20	3	585
09:05:54	166.50	166.65	166.65	+2.30	1	582
09:05:52	166.60	166.65	166.55	+2.20	1	581
09:05:52	166.60	166.65	166.60	+2.25	2	580
09:05:51	166.60	166.65	166.60	+2.25	1	578
09:05:36	166.75	166.95	166.95	+2.60	1	577
09:05:36	166.75	166.95	166.75	+2.40	2	576
09:05:35	166.85	166.95	166.75	+2.40	1	574
09:05:35	166.85	166.95	166.85	+2.50	1	573
09:05:33	166.85	166.95	166.85	+2.50	1	572
09:05:29	167.00	167.05	167.00	+2.65	1	571
09:05:26	167.00	167.05	167.05	+2.70	6	570
09:05:25	167.00	167.05	167.00	+2.65	1	564
09:05:25	167.05	167.20	167.05	+2.70	1	563
09:05:20	167.10	167.30	167.10	+2.75	1	562
09:05:19	167.10	167.30	167.30	+2.95	1	561
09:05:02	167.10	167.45	167.45	+3.10	1	560
09:05:00	167.45	167.55	167.40	+3.05	2	559
09:05:00	167.45	167.55	167.45	+3.10	3	557
09:04:59	167.45	167.55	167.45	+3.10	1	554
09:04:59	167.50	167.55	167.50	+3.15	4	553
09:04:57	167.50	167.55	167.50	+3.15	2	549
09:04:53	167.50	167.55	167.55	+3.20	1	547
09:04:50	167.50	167.55	167.55	+3.20	1	546
09:04:37	167.55	167.60	167.60	+3.25	1	545
09:04:32	167.50	167.55	167.55	+3.20	47	544
09:04:31	167.50	167.55	167.55	+3.20	16	497
09:04:31	167.60	167.75	167.60	+3.25	2	481
09:04:29	167.60	167.75	167.75	+3.40	2	479
09:04:26	167.50	167.55	167.55	+3.20	1	477
09:04:24	167.55	167.80	167.55	+3.20	1	476
09:04:24	167.55	167.80	167.55	+3.20	2	475
09:04:23	167.50	167.60	167.60	+3.25	4	473
09:04:21	167.55	167.60	167.55	+3.20	1	469
09:04:14	167.55	167.65	167.50	+3.15	1	468
09:04:14	167.55	167.65	167.55	+3.20	1	467
09:04:13	167.60	167.65	167.60	+3.25	1	466
09:04:12	167.65	167.85	167.65	+3.30	1	465
09:04:11	167.80	167.85	167.80	+3.45	23	464
09:04:04	167.80	168.00	167.80	+3.45	3	441
09:04:02	167.85	168.00	167.85	+3.50	77	438
09:03:52	167.80	167.90	167.80	+3.45	3	361
09:03:50	167.80	167.85	167.85	+3.50	5	358
09:03:47	167.80	167.85	167.85	+3.50	1	353
09:03:45	167.85	168.00	167.85	+3.50	1	352
09:03:45	167.85	168.00	167.85	+3.50	40	351
09:03:43	167.85	168.00	167.85	+3.50	1	311
09:03:40	167.85	167.90	167.90	+3.55	14	310
09:03:38	167.85	167.90	167.85	+3.50	2	296
09:03:36	167.85	167.90	167.90	+3.55	1	294
09:03:33	167.80	167.85	167.85	+3.50	3	293
09:03:30	167.85	168.00	167.85	+3.50	1	290
09:03:20	167.90	168.05	167.90	+3.55	1	289
09:03:20	167.95	168.05	167.95	+3.60	6	288
09:03:20	168.00	168.05	168.00	+3.65	1	282
09:03:16	168.00	168.05	168.00	+3.65	5	281
09:03:14	168.00	168.05	168.05	+3.70	1	276
09:03:04	168.00	168.10	168.10	+3.75	1	275
09:03:03	168.10	168.15	168.10	+3.75	1	274
09:03:02	168.00	168.10	168.00	+3.65	7	273
09:02:53	168.00	168.10	168.15	+3.80	1	266
09:02:53	168.00	168.10	168.10	+3.75	4	265
09:02:51	168.00	168.10	168.00	+3.65	1	261
09:02:50	168.00	168.10	168.00	+3.65	1	260
09:02:48	168.00	168.10	168.10	+3.75	2	259
09:02:48	168.00	168.10	168.10	+3.75	1	257
09:02:46	168.00	168.10	168.10	+3.75	1	256
09:02:45	168.00	168.10	168.00	+3.65	1	255
09:02:45	168.00	168.10	168.00	+3.65	1	254
09:02:43	168.00	168.10	168.00	+3.65	2	253
09:02:42	168.00	168.10	168.10	+3.75	1	251
09:02:42	168.00	168.10	168.00	+3.65	1	250
09:02:38	167.95	168.00	168.10	+3.75	2	249
09:02:38	167.95	168.00	168.00	+3.65	1	247
09:02:37	167.95	168.00	168.00	+3.65	1	246
09:02:35	168.00	168.10	168.00	+3.65	1	245
09:02:34	168.00	168.10	168.00	+3.65	1	244
09:02:32	168.00	168.20	168.20	+3.85	2	243
09:02:30	168.00	168.20	168.00	+3.65	1	241
09:02:28	168.00	168.20	168.20	+3.85	1	240
09:02:27	168.00	168.05	168.05	+3.70	1	239
09:02:26	167.95	168.05	168.05	+3.70	2	238
09:02:22	167.95	168.20	167.95	+3.60	1	236
09:02:21	168.00	168.25	168.00	+3.65	3	235
09:02:20	168.00	168.25	168.25	+3.90	5	232
09:02:19	168.10	168.25	168.10	+3.75	1	227
09:02:16	168.10	168.20	168.25	+3.90	2	226
09:02:16	168.10	168.20	168.20	+3.85	3	224
09:02:14	168.00	168.15	168.00	+3.65	1	221
09:02:14	168.00	168.10	168.20	+3.85	1	220
09:02:14	168.00	168.10	168.10	+3.75	4	219
09:02:13	168.00	168.10	167.95	+3.60	3	215
09:02:13	168.00	168.10	168.00	+3.65	1	212
09:02:12	168.00	168.05	168.05	+3.70	1	211
09:02:07	167.95	168.00	168.00	+3.65	1	210
09:02:06	167.95	168.00	168.00	+3.65	3	209
09:02:04	168.00	168.10	168.00	+3.65	1	206
09:02:04	167.95	168.00	168.00	+3.65	37	205
09:02:04	--	--	167.95	+3.60	168	168

　

其他人也逛...

Dyson Purifier Hot+Cool 三合一涼暖智能空氣清淨機 HP11 白色

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

【全台多點】家樂福電子禮券$10000(餘額型)_電子憑證

Samsung Galaxy A56 5G (8G/256G)

KIRIN 生茶焙茶組合箱

Apple iPhone 17 (256G)

【加拿大Foodcycler】廚餘大師Pro 五合一家用廚餘機(容量大、不挑食、廚餘機界的最強王者！)

MyCard 3000點虛擬點數卡

Apple iPhone 17 Pro Max (512G)

麥當勞四塊麥克鷄塊即享券

App Store Card $ 3000 - 數位序號

MacBook Pro 14 M5 晶片 10核心 CPU、10核心 GPU、24GB 統一記憶體、512GB SSD

SONY WH-1000XM6 無線藍牙降噪耳罩式耳機

舒潔棉柔厚韌抽取衛生紙 110抽X30包/箱

麥當勞豬肉滿福堡好禮即享券

日月光投控ADR16日上漲0.22美元...

外資買超399億元加碼聯電逾7萬...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股 TPU概念股 PCB概念股股市新聞 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧友達蘇州廠獲選人才燈塔工廠全...
‧台股本週大漲1119點上市公司總...
‧協助破解張文筆電加密軟體？華...

加密貨幣

比特幣BTC	95266.97	-287.13	-0.30%
以太幣ETH	3285.65	-31.69	-0.96%
瑞波幣XRP	2.06	-0.02	-0.87%
比特幣現金BCH	599.33	7.25	1.23%
萊特幣LTC	74.51	2.39	3.31%
卡達幣ADA	0.393715	0.00	0.06%
波場幣TRX	0.309749	0.00	-0.71%
恆星幣XLM	0.225398	0.00	-1.27%

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。