最新中油：汽柴油23日起漲1角 95無鉛每公升30.1元熱門[公告] 至寶電:公告本公司名稱由「至寶光電股份有限公司」更名為「龍鋒科技股份有限公司」公告期間：113年12月13日至114年3月12日

更新報價

富邦臺灣加權正2 (00675L) ETF 上市

92.55 ▼-1.85 -1.96% 3.66億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.85	3,943	92.50	45	92.55	158	93.50	93.75	92.10	94.40

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	92.50	92.55	92.55	-1.85	21	3943
13:30:00	92.50	92.55	92.55	-1.85	115	3922
13:24:29	93.00	93.10	93.00	-1.40	1	3807
13:24:27	93.00	93.05	93.05	-1.35	6	3806
13:24:26	93.00	93.05	93.00	-1.40	1	3800
13:24:25	93.00	93.10	93.00	-1.40	2	3799
13:24:20	93.05	93.10	93.00	-1.40	4	3797
13:24:20	93.05	93.10	93.05	-1.35	2	3793
13:24:10	93.05	93.10	93.05	-1.35	1	3791
13:24:01	93.05	93.10	93.05	-1.35	4	3790
13:23:49	93.10	93.15	93.10	-1.30	3	3786
13:23:27	93.10	93.15	93.10	-1.30	1	3783
13:23:16	93.05	93.10	93.10	-1.30	1	3782
13:23:14	93.10	93.15	93.10	-1.30	1	3781
13:23:12	93.10	93.15	93.15	-1.25	10	3780
13:23:08	93.10	93.15	93.10	-1.30	3	3770
13:23:02	93.10	93.15	93.15	-1.25	2	3767
13:23:02	93.10	93.15	93.15	-1.25	1	3765
13:22:56	93.10	93.15	93.15	-1.25	1	3764
13:22:35	93.15	93.20	93.15	-1.25	1	3763
13:22:32	93.15	93.20	93.15	-1.25	5	3762
13:22:26	93.15	93.20	93.20	-1.20	1	3757
13:22:08	93.15	93.20	93.20	-1.20	36	3756
13:22:05	93.15	93.20	93.20	-1.20	1	3720
13:21:58	93.20	93.25	93.20	-1.20	2	3719
13:21:58	93.20	93.25	93.20	-1.20	2	3717
13:21:43	93.20	93.25	93.20	-1.20	1	3715
13:21:17	93.15	93.20	93.20	-1.20	1	3714
13:21:04	93.20	93.25	93.20	-1.20	2	3713
13:20:25	93.15	93.20	93.20	-1.20	23	3711
13:20:07	93.10	93.15	93.15	-1.25	12	3688
13:20:03	93.10	93.15	93.10	-1.30	1	3676
13:19:53	93.05	93.10	93.10	-1.30	1	3675
13:19:16	93.10	93.15	93.05	-1.35	16	3674
13:19:16	93.10	93.15	93.10	-1.30	8	3658
13:18:56	93.15	93.20	93.15	-1.25	1	3650
13:18:39	93.10	93.15	93.15	-1.25	1	3649
13:18:35	93.10	93.15	93.15	-1.25	1	3648
13:18:22	93.10	93.15	93.10	-1.30	3	3647
13:18:16	93.10	93.15	93.10	-1.30	1	3644
13:18:10	93.10	93.15	93.10	-1.30	3	3643
13:18:07	93.10	93.15	93.10	-1.30	1	3640
13:17:21	93.10	93.15	93.15	-1.25	1	3639
13:16:43	93.10	93.20	93.20	-1.20	1	3638
13:16:38	93.10	93.20	93.20	-1.20	1	3637
13:16:35	93.15	93.20	93.15	-1.25	2	3636
13:16:03	93.10	93.20	93.20	-1.20	2	3634
13:15:10	93.20	93.25	93.20	-1.20	5	3632
13:14:54	93.20	93.25	93.25	-1.15	1	3627
13:14:19	93.20	93.25	93.25	-1.15	1	3626
13:13:59	93.20	93.25	93.20	-1.20	2	3625
13:13:38	93.20	93.25	93.25	-1.15	1	3623
13:13:15	93.15	93.20	93.20	-1.20	1	3622
13:13:01	93.15	93.20	93.20	-1.20	8	3621
13:12:51	93.15	93.20	93.15	-1.25	1	3613
13:12:26	93.10	93.15	93.15	-1.25	1	3612
13:12:21	93.10	93.20	93.10	-1.30	1	3611
13:12:19	93.10	93.15	93.15	-1.25	3	3610
13:12:12	93.05	93.10	93.10	-1.30	1	3607
13:12:08	93.05	93.10	93.10	-1.30	2	3606
13:12:00	93.05	93.10	93.10	-1.30	10	3604
13:11:48	93.10	93.15	93.10	-1.30	1	3594
13:11:30	93.10	93.15	93.10	-1.30	1	3593
13:11:00	93.05	93.10	93.10	-1.30	2	3592
13:10:31	93.05	93.10	93.10	-1.30	12	3590
13:09:32	93.05	93.15	93.05	-1.35	1	3578
13:09:28	93.10	93.15	93.10	-1.30	2	3577
13:09:18	93.10	93.15	93.10	-1.30	1	3575
13:08:56	93.05	93.15	93.15	-1.25	1	3574
13:08:39	93.05	93.10	93.10	-1.30	7	3573
13:08:33	93.10	93.15	93.10	-1.30	1	3566
13:08:23	93.10	93.15	93.10	-1.30	1	3565
13:07:45	93.05	93.10	93.10	-1.30	1	3564
13:07:37	93.05	93.10	93.10	-1.30	2	3563
13:07:35	93.05	93.10	93.05	-1.35	2	3561
13:06:42	93.10	93.15	93.10	-1.30	2	3559
13:06:40	93.10	93.15	93.10	-1.30	1	3557
13:06:31	93.10	93.15	93.10	-1.30	1	3556
13:06:29	93.10	93.15	93.10	-1.30	1	3555
13:06:22	93.10	93.15	93.15	-1.25	2	3554
13:06:21	93.15	93.20	93.15	-1.25	1	3552
13:06:19	93.15	93.20	93.15	-1.25	1	3551
13:05:55	93.05	93.10	93.10	-1.30	9	3550
13:05:52	93.05	93.10	93.05	-1.35	1	3541
13:05:50	93.05	93.10	93.10	-1.30	1	3540
13:05:45	93.05	93.10	93.10	-1.30	1	3539
13:05:37	93.05	93.10	93.10	-1.30	2	3538
13:05:33	93.05	93.10	93.10	-1.30	1	3536
13:05:29	93.05	93.10	93.05	-1.35	2	3535
13:05:27	93.05	93.10	93.10	-1.30	4	3533
13:05:23	93.05	93.10	93.05	-1.35	1	3529
13:05:21	93.00	93.05	93.05	-1.35	2	3528
13:05:20	93.05	93.10	93.05	-1.35	1	3526
13:05:18	93.05	93.10	93.05	-1.35	1	3525
13:04:46	93.00	93.05	93.05	-1.35	6	3524
13:04:38	93.00	93.05	93.00	-1.40	1	3518
13:04:35	92.95	93.00	93.00	-1.40	7	3517
13:04:32	92.95	93.00	92.95	-1.45	2	3510
13:04:29	92.95	93.00	93.00	-1.40	2	3508
13:04:09	92.95	93.00	93.00	-1.40	1	3506
13:04:08	92.95	93.00	93.00	-1.40	1	3505
13:04:07	92.95	93.00	93.00	-1.40	1	3504
13:04:05	92.95	93.00	93.00	-1.40	1	3503
13:03:48	92.95	93.00	93.00	-1.40	2	3502
13:03:41	92.95	93.00	93.00	-1.40	1	3500
13:03:24	92.95	93.00	92.95	-1.45	3	3499
13:03:14	92.95	93.00	92.95	-1.45	1	3496
13:02:26	92.85	92.90	92.85	-1.55	1	3495
13:01:43	92.80	92.85	92.85	-1.55	3	3494
13:01:43	92.80	92.85	92.85	-1.55	2	3491
13:00:57	92.75	92.90	92.90	-1.50	2	3489
13:00:56	92.90	92.95	92.90	-1.50	3	3487
13:00:42	92.90	92.95	92.90	-1.50	1	3484
13:00:23	92.90	93.00	93.00	-1.40	1	3483
13:00:11	92.90	93.00	93.00	-1.40	1	3482
12:59:55	92.90	93.00	93.00	-1.40	1	3481
12:59:42	92.90	93.00	93.00	-1.40	1	3480
12:59:40	92.90	93.00	92.90	-1.50	1	3479
12:59:19	92.90	93.00	92.90	-1.50	1	3478
12:59:12	92.85	92.95	92.95	-1.45	2	3477
12:59:12	92.80	92.85	92.85	-1.55	1	3475
12:57:26	92.70	92.75	92.70	-1.70	1	3474
12:57:18	92.70	92.75	92.75	-1.65	1	3473
12:57:06	92.75	92.80	92.75	-1.65	1	3472
12:56:43	92.70	92.75	92.70	-1.70	1	3471
12:56:12	92.60	92.70	92.70	-1.70	2	3470
12:55:49	92.55	92.60	92.60	-1.80	3	3468
12:55:21	92.50	92.55	92.55	-1.85	2	3465
12:54:43	92.55	92.60	92.55	-1.85	1	3463
12:54:28	92.55	92.60	92.55	-1.85	1	3462
12:53:41	92.50	92.55	92.55	-1.85	1	3461
12:53:38	92.50	92.55	92.55	-1.85	3	3460
12:53:25	92.50	92.55	92.55	-1.85	1	3457
12:52:35	92.45	92.50	92.50	-1.90	64	3456
12:50:39	92.40	92.45	92.40	-2.00	2	3392
12:50:14	92.40	92.45	92.45	-1.95	2	3390
12:49:12	92.25	92.45	92.45	-1.95	1	3388
12:49:12	92.25	92.30	92.30	-2.10	3	3387
12:48:52	92.20	92.25	92.25	-2.15	17	3384
12:48:45	92.20	92.25	92.25	-2.15	1	3367
12:48:21	92.20	92.25	92.25	-2.15	1	3366
12:47:55	92.20	92.25	92.20	-2.20	1	3365
12:46:52	92.15	92.20	92.20	-2.20	1	3364
12:46:44	92.20	92.25	92.20	-2.20	1	3363
12:46:29	92.15	92.20	92.20	-2.20	5	3362
12:46:21	92.20	92.25	92.20	-2.20	18	3357
12:45:35	92.20	92.25	92.25	-2.15	1	3339
12:45:34	92.20	92.25	92.25	-2.15	1	3338
12:45:15	92.20	92.25	92.25	-2.15	1	3337
12:44:28	92.20	92.25	92.25	-2.15	1	3336
12:44:12	92.20	92.25	92.25	-2.15	1	3335
12:43:39	92.20	92.25	92.25	-2.15	1	3334
12:43:17	92.20	92.25	92.25	-2.15	1	3333
12:42:51	92.15	92.20	92.20	-2.20	1	3332
12:41:37	92.15	92.20	92.20	-2.20	1	3331
12:41:25	92.20	92.25	92.20	-2.20	15	3330
12:41:24	92.20	92.25	92.25	-2.15	1	3315
12:41:18	92.20	92.25	92.25	-2.15	1	3314
12:41:15	92.20	92.25	92.25	-2.15	1	3313
12:40:49	92.20	92.25	92.25	-2.15	1	3312
12:40:34	92.20	92.25	92.25	-2.15	2	3311
12:40:17	92.20	92.25	92.25	-2.15	1	3309
12:40:13	92.20	92.25	92.25	-2.15	1	3308
12:40:05	92.20	92.25	92.25	-2.15	1	3307
12:39:59	92.20	92.25	92.25	-2.15	1	3306
12:39:54	92.20	92.25	92.25	-2.15	1	3305
12:39:52	92.20	92.25	92.25	-2.15	2	3304
12:39:42	92.20	92.25	92.25	-2.15	1	3302
12:39:25	92.20	92.25	92.20	-2.20	8	3301
12:39:09	92.20	92.25	92.25	-2.15	1	3293
12:38:52	92.20	92.25	92.25	-2.15	1	3292
12:38:39	92.20	92.25	92.20	-2.20	1	3291
12:38:35	92.20	92.25	92.25	-2.15	1	3290
12:38:20	92.20	92.25	92.25	-2.15	1	3289
12:38:19	92.20	92.25	92.25	-2.15	1	3288
12:38:12	92.20	92.25	92.20	-2.20	1	3287
12:38:03	92.20	92.25	92.20	-2.20	1	3286
12:37:49	92.20	92.25	92.20	-2.20	1	3285
12:37:26	92.20	92.25	92.20	-2.20	3	3284
12:37:10	92.20	92.25	92.25	-2.15	1	3281
12:36:29	92.20	92.25	92.20	-2.20	1	3280
12:36:25	92.15	92.25	92.25	-2.15	1	3279
12:35:34	92.15	92.25	92.25	-2.15	3	3278
12:35:19	92.15	92.25	92.15	-2.25	1	3275
12:34:52	92.15	92.20	92.15	-2.25	1	3274
12:34:46	92.15	92.20	92.15	-2.25	1	3273
12:34:45	92.20	92.25	92.20	-2.20	1	3272
12:34:20	92.20	92.25	92.20	-2.20	3	3271
12:33:47	92.20	92.25	92.25	-2.15	1	3268
12:33:05	92.15	92.20	92.15	-2.25	3	3267
12:32:33	92.10	92.15	92.15	-2.25	1	3264
12:32:16	92.10	92.15	92.15	-2.25	1	3263
12:32:04	92.05	92.10	92.10	-2.30	1	3262
12:31:51	92.10	92.15	92.10	-2.30	24	3261
12:31:50	92.15	92.20	92.15	-2.25	28	3237
12:31:45	92.20	92.25	92.20	-2.20	1	3209
12:31:41	92.20	92.25	92.25	-2.15	1	3208
12:31:26	92.15	92.20	92.20	-2.20	1	3207
12:31:26	92.20	92.25	92.20	-2.20	36	3206
12:31:07	92.25	92.30	92.25	-2.15	1	3170
12:30:45	92.20	92.25	92.25	-2.15	1	3169
12:30:24	92.20	92.25	92.25	-2.15	2	3168
12:30:24	92.20	92.25	92.20	-2.20	3	3166
12:30:18	92.20	92.25	92.20	-2.20	1	3163
12:30:11	92.20	92.25	92.20	-2.20	1	3162
12:29:38	92.25	92.30	92.25	-2.15	19	3161
12:29:03	92.30	92.35	92.30	-2.10	1	3142
12:27:18	92.20	92.25	92.25	-2.15	1	3141
12:27:17	92.25	92.30	92.25	-2.15	5	3140
12:27:10	92.30	92.35	92.30	-2.10	1	3135
12:25:47	92.30	92.35	92.30	-2.10	4	3134
12:25:37	92.30	92.35	92.30	-2.10	1	3130
12:25:01	92.35	92.40	92.35	-2.05	1	3129
12:24:41	92.30	92.35	92.35	-2.05	1	3128
12:24:30	92.30	92.35	92.35	-2.05	3	3127
12:24:20	92.30	92.35	92.35	-2.05	1	3124
12:24:19	92.30	92.35	92.35	-2.05	2	3123
12:24:12	92.20	92.35	92.35	-2.05	2	3121
12:24:00	92.30	92.35	92.30	-2.10	1	3119
12:23:32	92.30	92.35	92.30	-2.10	1	3118
12:23:10	92.20	92.25	92.25	-2.15	1	3117
12:23:07	92.20	92.25	92.25	-2.15	1	3116
12:22:58	92.20	92.25	92.25	-2.15	1	3115
12:22:46	92.20	92.25	92.25	-2.15	1	3114
12:22:45	92.20	92.25	92.25	-2.15	1	3113
12:22:42	92.20	92.25	92.20	-2.20	2	3112
12:22:29	92.20	92.25	92.25	-2.15	1	3110
12:21:50	92.20	92.25	92.20	-2.20	1	3109
12:21:17	92.20	92.25	92.25	-2.15	1	3108
12:21:05	92.15	92.25	92.25	-2.15	1	3107
12:20:58	92.15	92.20	92.20	-2.20	1	3106
12:20:42	92.15	92.20	92.20	-2.20	1	3105
12:20:34	92.15	92.20	92.20	-2.20	1	3104
12:20:22	92.15	92.20	92.15	-2.25	1	3103
12:20:10	92.15	92.20	92.20	-2.20	1	3102
12:19:28	92.15	92.25	92.15	-2.25	1	3101
12:19:21	92.15	92.25	92.15	-2.25	1	3100
12:19:19	92.15	92.25	92.15	-2.25	1	3099
12:19:06	92.15	92.25	92.15	-2.25	1	3098
12:19:02	92.20	92.25	92.20	-2.20	1	3097
12:18:59	92.20	92.25	92.20	-2.20	4	3096
12:18:57	92.20	92.25	92.20	-2.20	1	3092
12:18:56	92.20	92.25	92.20	-2.20	5	3091
12:18:53	92.20	92.25	92.20	-2.20	1	3086
12:18:53	92.20	92.25	92.20	-2.20	1	3085
12:18:40	92.20	92.25	92.20	-2.20	1	3084
12:18:37	92.20	92.25	92.20	-2.20	1	3083
12:18:32	92.25	92.30	92.25	-2.15	1	3082
12:18:30	92.25	92.30	92.25	-2.15	1	3081
12:18:27	92.20	92.30	92.20	-2.20	1	3080
12:18:26	92.20	92.25	92.25	-2.15	1	3079
12:18:22	92.20	92.25	92.20	-2.20	1	3078
12:18:20	92.20	92.25	92.25	-2.15	1	3077
12:18:15	92.20	92.25	92.20	-2.20	1	3076
12:18:13	92.25	92.30	92.25	-2.15	7	3075
12:18:11	92.25	92.35	92.25	-2.15	1	3068
12:18:06	92.25	92.35	92.25	-2.15	1	3067
12:17:59	92.25	92.35	92.25	-2.15	1	3066
12:17:58	92.25	92.30	92.30	-2.10	1	3065
12:17:49	92.25	92.30	92.30	-2.10	1	3064
12:17:38	92.25	92.30	92.30	-2.10	1	3063
12:17:36	92.25	92.30	92.30	-2.10	1	3062
12:17:32	92.30	92.35	92.30	-2.10	9	3061
12:17:21	92.30	92.35	92.35	-2.05	1	3052
12:17:17	92.25	92.30	92.30	-2.10	5	3051
12:16:49	92.30	92.35	92.30	-2.10	1	3046
12:16:34	92.30	92.35	92.30	-2.10	35	3045
12:16:33	92.35	92.40	92.35	-2.05	21	3010
12:16:26	92.35	92.40	92.35	-2.05	1	2989
12:16:22	92.35	92.40	92.40	-2.00	1	2988
12:16:21	92.35	92.40	92.35	-2.05	1	2987
12:16:11	92.40	92.45	92.40	-2.00	19	2986
12:15:40	92.40	92.45	92.45	-1.95	1	2967
12:15:33	92.40	92.45	92.40	-2.00	1	2966
12:15:25	92.45	92.50	92.45	-1.95	12	2965
12:15:17	92.50	92.55	92.50	-1.90	5	2953
12:15:01	92.50	92.55	92.50	-1.90	22	2948
12:14:53	92.50	92.55	92.55	-1.85	1	2926
12:13:17	92.55	92.60	92.55	-1.85	1	2925
12:13:16	92.55	92.60	92.55	-1.85	1	2924
12:12:29	92.50	92.55	92.55	-1.85	1	2923
12:11:50	92.50	92.55	92.55	-1.85	1	2922
12:11:02	92.50	92.55	92.50	-1.90	1	2921
12:10:09	92.50	92.55	92.55	-1.85	1	2920
12:09:39	92.50	92.60	92.50	-1.90	1	2919
12:09:36	92.55	92.60	92.55	-1.85	1	2918
12:08:22	92.50	92.60	92.50	-1.90	5	2917
12:07:45	92.50	92.55	92.55	-1.85	1	2912
12:07:43	92.50	92.55	92.55	-1.85	1	2911
12:07:14	92.50	92.55	92.55	-1.85	1	2910
12:07:07	92.50	92.55	92.50	-1.90	2	2909
12:07:02	92.55	92.60	92.55	-1.85	2	2907
12:06:45	92.55	92.60	92.60	-1.80	1	2905
12:06:26	92.55	92.60	92.60	-1.80	2	2904
12:04:52	92.55	92.60	92.60	-1.80	1	2902
12:04:03	92.50	92.55	92.55	-1.85	3	2901
12:03:20	92.50	92.55	92.50	-1.90	2	2898
12:03:19	92.50	92.55	92.55	-1.85	2	2896
12:03:15	92.50	92.55	92.55	-1.85	1	2894
12:02:34	92.50	92.55	92.55	-1.85	1	2893
12:02:09	92.50	92.55	92.50	-1.90	1	2892
12:01:43	92.50	92.55	92.55	-1.85	1	2891
12:01:33	92.50	92.55	92.55	-1.85	1	2890
12:01:00	92.45	92.55	92.45	-1.95	1	2889
11:59:54	92.50	92.55	92.50	-1.90	1	2888
11:59:41	92.50	92.55	92.50	-1.90	2	2887
11:58:47	92.50	92.55	92.55	-1.85	1	2885
11:58:20	92.50	92.55	92.55	-1.85	1	2884
11:58:18	92.50	92.55	92.55	-1.85	1	2883
11:58:01	92.45	92.55	92.55	-1.85	1	2882
11:57:58	92.45	92.50	92.50	-1.90	1	2881
11:57:57	92.45	92.50	92.50	-1.90	2	2880
11:57:25	92.40	92.50	92.50	-1.90	1	2878
11:57:22	92.40	92.50	92.50	-1.90	1	2877
11:57:15	92.40	92.50	92.40	-2.00	9	2876
11:57:13	92.40	92.45	92.45	-1.95	1	2867
11:57:07	92.45	92.50	92.45	-1.95	4	2866
11:57:06	92.45	92.50	92.50	-1.90	1	2862
11:57:01	92.45	92.50	92.50	-1.90	2	2861
11:56:43	92.45	92.50	92.50	-1.90	1	2859
11:56:31	92.45	92.50	92.50	-1.90	5	2858
11:56:30	92.45	92.50	92.50	-1.90	2	2853
11:56:03	92.40	92.50	92.50	-1.90	1	2851
11:55:58	92.40	92.45	92.45	-1.95	5	2850
11:55:44	92.40	92.45	92.45	-1.95	4	2845
11:55:44	92.40	92.45	92.40	-2.00	1	2841
11:55:38	92.40	92.45	92.40	-2.00	1	2840
11:55:32	92.35	92.40	92.40	-2.00	4	2839
11:55:27	92.35	92.40	92.40	-2.00	1	2835
11:54:28	92.35	92.45	92.35	-2.05	1	2834
11:53:44	92.35	92.45	92.35	-2.05	1	2833
11:53:44	92.35	92.45	92.45	-1.95	1	2832
11:53:41	92.35	92.45	92.35	-2.05	1	2831
11:53:35	92.40	92.45	92.40	-2.00	28	2830
11:53:04	92.40	92.45	92.45	-1.95	1	2802
11:52:29	92.40	92.45	92.45	-1.95	1	2801
11:52:10	92.40	92.45	92.45	-1.95	1	2800
11:51:53	92.40	92.45	92.45	-1.95	2	2799
11:51:41	92.40	92.45	92.45	-1.95	2	2797
11:51:37	92.40	92.45	92.45	-1.95	1	2795
11:50:54	92.40	92.45	92.45	-1.95	1	2794
11:50:27	92.40	92.45	92.45	-1.95	1	2793
11:50:26	92.40	92.45	92.40	-2.00	1	2792
11:50:25	92.40	92.45	92.40	-2.00	1	2791
11:49:29	92.40	92.45	92.45	-1.95	1	2790
11:49:25	92.40	92.45	92.45	-1.95	1	2789
11:48:59	92.45	92.50	92.45	-1.95	1	2788
11:48:52	92.45	92.50	92.45	-1.95	1	2787
11:48:21	92.45	92.50	92.45	-1.95	6	2786
11:47:58	92.50	92.55	92.50	-1.90	2	2780
11:47:25	92.45	92.50	92.50	-1.90	1	2778
11:47:19	92.45	92.50	92.45	-1.95	1	2777
11:47:16	92.45	92.50	92.50	-1.90	1	2776
11:47:07	92.50	92.55	92.50	-1.90	17	2775
11:47:06	92.50	92.55	92.55	-1.85	1	2758
11:47:05	92.50	92.55	92.55	-1.85	1	2757
11:47:05	92.50	92.55	92.50	-1.90	100	2756
11:47:00	92.50	92.55	92.55	-1.85	1	2656
11:46:17	92.50	92.55	92.55	-1.85	1	2655
11:45:37	92.50	92.55	92.55	-1.85	3	2654
11:45:30	92.55	92.60	92.55	-1.85	15	2651
11:45:18	92.55	92.60	92.60	-1.80	1	2636
11:45:10	92.55	92.60	92.55	-1.85	1	2635
11:45:03	92.60	92.65	92.60	-1.80	11	2634
11:44:56	92.60	92.65	92.60	-1.80	50	2623
11:44:28	92.60	92.70	92.60	-1.80	1	2573
11:43:15	92.65	92.70	92.65	-1.75	2	2572
11:43:10	92.65	92.70	92.70	-1.70	1	2570
11:42:41	92.60	92.70	92.70	-1.70	4	2569
11:42:25	92.60	92.70	92.70	-1.70	1	2565
11:42:02	92.65	92.70	92.65	-1.75	9	2564
11:41:50	92.70	92.75	92.70	-1.70	7	2555
11:40:58	92.75	92.80	92.75	-1.65	1	2548
11:40:20	92.75	92.80	92.75	-1.65	2	2547
11:38:53	92.75	92.85	92.85	-1.55	1	2545
11:36:49	92.65	92.70	92.70	-1.70	1	2544
11:36:17	92.65	92.70	92.70	-1.70	2	2543
11:35:31	92.65	92.75	92.75	-1.65	1	2541
11:35:25	92.70	92.75	92.75	-1.65	1	2540
11:34:06	92.65	92.70	92.65	-1.75	1	2539
11:33:33	92.60	92.70	92.60	-1.80	3	2538
11:33:19	92.65	92.70	92.65	-1.75	4	2535
11:33:05	92.60	92.65	92.65	-1.75	10	2531
11:32:35	92.60	92.65	92.65	-1.75	1	2521
11:32:02	92.65	92.70	92.65	-1.75	25	2520
11:31:29	92.65	92.70	92.70	-1.70	1	2495
11:31:20	92.70	92.75	92.70	-1.70	1	2494
11:30:38	92.65	92.75	92.75	-1.65	1	2493
11:30:19	92.70	92.75	92.70	-1.70	46	2492
11:30:10	92.70	92.75	92.70	-1.70	50	2446
11:29:59	92.75	92.80	92.75	-1.65	19	2396
11:29:55	92.75	92.80	92.80	-1.60	2	2377
11:28:46	92.75	92.80	92.80	-1.60	1	2375
11:28:35	92.80	92.85	92.80	-1.60	7	2374
11:28:31	92.85	92.90	92.85	-1.55	3	2367
11:26:54	92.80	92.85	92.85	-1.55	1	2364
11:26:21	92.80	92.85	92.80	-1.60	1	2363
11:25:44	92.80	92.85	92.85	-1.55	1	2362
11:25:44	92.80	92.85	92.85	-1.55	1	2361
11:25:39	92.85	92.90	92.85	-1.55	4	2360
11:23:29	92.75	92.85	92.85	-1.55	1	2356
11:22:01	92.70	92.75	92.75	-1.65	1	2355
11:21:49	92.70	92.75	92.75	-1.65	1	2354
11:21:48	92.70	92.75	92.75	-1.65	3	2353
11:21:23	92.75	92.80	92.75	-1.65	1	2350
11:21:04	92.70	92.75	92.75	-1.65	1	2349
11:21:01	92.70	92.75	92.75	-1.65	1	2348
11:20:43	92.75	92.80	92.75	-1.65	2	2347
11:20:36	92.70	92.75	92.75	-1.65	1	2345
11:20:19	92.70	92.75	92.75	-1.65	1	2344
11:20:12	92.70	92.75	92.75	-1.65	5	2343
11:20:03	92.75	92.80	92.75	-1.65	1	2338
11:19:58	92.75	92.80	92.75	-1.65	1	2337
11:19:45	92.70	92.75	92.75	-1.65	1	2336
11:19:42	92.70	92.75	92.75	-1.65	6	2335
11:19:34	92.70	92.75	92.75	-1.65	1	2329
11:19:32	92.70	92.75	92.75	-1.65	1	2328
11:19:28	92.75	92.80	92.75	-1.65	1	2327
11:19:04	92.75	92.80	92.75	-1.65	2	2326
11:18:17	92.70	92.75	92.75	-1.65	2	2324
11:18:13	92.70	92.75	92.75	-1.65	1	2322
11:17:52	92.70	92.75	92.70	-1.70	1	2321
11:17:51	92.70	92.75	92.75	-1.65	2	2320
11:17:50	92.70	92.75	92.75	-1.65	1	2318
11:17:45	92.75	92.80	92.75	-1.65	1	2317
11:17:32	92.70	92.75	92.75	-1.65	1	2316
11:17:28	92.70	92.75	92.75	-1.65	1	2315
11:17:23	92.70	92.75	92.75	-1.65	1	2314
11:17:08	92.75	92.80	92.75	-1.65	6	2313
11:16:07	92.75	92.80	92.75	-1.65	2	2307
11:15:44	92.70	92.75	92.75	-1.65	1	2305
11:15:38	92.70	92.75	92.75	-1.65	1	2304
11:15:30	92.70	92.75	92.70	-1.70	1	2303
11:15:17	92.75	92.80	92.75	-1.65	1	2302
11:15:16	92.75	92.80	92.80	-1.60	1	2301
11:15:08	92.70	92.80	92.80	-1.60	1	2300
11:15:04	92.75	92.80	92.75	-1.65	34	2299
11:15:01	92.80	92.85	92.80	-1.60	57	2265
11:14:52	92.85	92.90	92.85	-1.55	17	2208
11:14:04	92.90	92.95	92.90	-1.50	1	2191
11:13:10	92.90	92.95	92.90	-1.50	2	2190
11:12:46	92.85	92.90	92.90	-1.50	2	2188
11:12:36	92.85	92.90	92.90	-1.50	1	2186
11:12:33	92.85	92.90	92.90	-1.50	1	2185
11:12:04	92.90	92.95	92.90	-1.50	2	2184
11:12:03	92.90	92.95	92.95	-1.45	1	2182
11:11:45	92.85	92.90	92.90	-1.50	11	2181
11:11:28	92.90	92.95	92.90	-1.50	1	2170
11:10:55	92.85	92.90	92.90	-1.50	1	2169
11:10:44	92.85	92.90	92.90	-1.50	1	2168
11:10:39	92.85	92.90	92.90	-1.50	1	2167
11:10:29	92.85	92.90	92.90	-1.50	1	2166
11:10:14	92.90	92.95	92.90	-1.50	1	2165
11:10:07	92.85	92.95	92.85	-1.55	10	2164
11:09:25	92.85	92.95	92.95	-1.45	1	2154
11:08:40	92.85	92.95	92.95	-1.45	1	2153
11:07:34	92.85	92.95	92.85	-1.55	1	2152
11:07:17	92.85	92.90	92.90	-1.50	1	2151
11:07:12	92.85	92.90	92.90	-1.50	1	2150
11:05:59	92.90	93.00	92.90	-1.50	1	2149
11:04:39	92.85	92.90	92.90	-1.50	1	2148
11:04:38	92.90	92.95	92.90	-1.50	1	2147
11:03:46	92.90	92.95	92.90	-1.50	7	2146
11:03:27	92.95	93.00	92.95	-1.45	2	2139
11:02:31	92.95	93.00	92.95	-1.45	1	2137
11:02:11	92.95	93.00	92.95	-1.45	2	2136
10:59:33	92.90	92.95	92.95	-1.45	4	2134
10:58:58	92.85	92.95	92.95	-1.45	1	2130
10:57:08	92.85	92.90	92.85	-1.55	5	2129
10:57:00	92.85	92.90	92.90	-1.50	3	2124
10:56:46	92.80	92.90	92.90	-1.50	1	2121
10:55:31	92.80	92.85	92.80	-1.60	20	2120
10:55:18	92.85	92.90	92.85	-1.55	1	2100
10:55:00	92.85	92.90	92.85	-1.55	3	2099
10:54:53	92.90	92.95	92.90	-1.50	30	2096
10:54:31	92.95	93.00	92.95	-1.45	2	2066
10:54:25	93.00	93.05	93.00	-1.40	13	2064
10:53:57	93.05	93.10	93.05	-1.35	1	2051
10:53:04	93.05	93.10	93.05	-1.35	4	2050
10:52:39	93.05	93.10	93.10	-1.30	1	2046
10:52:07	93.10	93.15	93.10	-1.30	1	2045
10:51:49	93.10	93.15	93.10	-1.30	3	2044
10:50:04	93.10	93.15	93.10	-1.30	1	2041
10:49:36	93.10	93.15	93.10	-1.30	2	2040
10:49:36	93.10	93.15	93.15	-1.25	2	2038
10:48:46	93.15	93.20	93.15	-1.25	1	2036
10:48:14	93.20	93.25	93.20	-1.20	1	2035
10:48:07	93.20	93.25	93.20	-1.20	4	2034
10:47:47	93.15	93.25	93.25	-1.15	1	2030
10:47:29	93.20	93.25	93.20	-1.20	2	2029
10:47:25	93.25	93.30	93.25	-1.15	2	2027
10:47:23	93.25	93.30	93.25	-1.15	2	2025
10:46:56	93.30	93.35	93.30	-1.10	2	2023
10:46:22	93.35	93.40	93.35	-1.05	1	2021
10:45:41	93.35	93.40	93.35	-1.05	1	2020
10:45:27	93.30	93.35	93.35	-1.05	2	2019
10:45:25	93.35	93.40	93.35	-1.05	2	2017
10:45:00	93.30	93.35	93.35	-1.05	1	2015
10:41:34	93.20	93.25	93.25	-1.15	2	2014
10:41:19	93.20	93.25	93.25	-1.15	1	2012
10:41:13	93.20	93.25	93.25	-1.15	1	2011
10:41:00	93.20	93.25	93.25	-1.15	1	2010
10:40:33	93.25	93.35	93.25	-1.15	1	2009
10:40:22	93.25	93.30	93.25	-1.15	15	2008
10:40:18	93.25	93.30	93.30	-1.10	1	1993
10:39:07	93.35	93.40	93.40	-1.00	3	1992
10:39:07	93.30	93.35	93.35	-1.05	8	1989
10:38:56	93.20	93.30	93.30	-1.10	3	1981
10:38:51	93.15	93.20	93.20	-1.20	1	1978
10:38:45	93.10	93.15	93.15	-1.25	4	1977
10:38:03	93.10	93.15	93.15	-1.25	2	1973
10:36:24	93.10	93.15	93.15	-1.25	2	1971
10:34:47	93.10	93.15	93.10	-1.30	2	1969
10:32:03	93.05	93.10	93.10	-1.30	3	1967
10:30:58	93.10	93.15	93.10	-1.30	1	1964
10:30:41	93.10	93.15	93.10	-1.30	1	1963
10:30:34	93.10	93.15	93.10	-1.30	2	1962
10:30:25	93.10	93.15	93.10	-1.30	1	1960
10:30:24	93.10	93.15	93.15	-1.25	1	1959
10:29:41	93.10	93.20	93.10	-1.30	1	1958
10:29:35	93.10	93.20	93.10	-1.30	1	1957
10:29:29	93.10	93.20	93.10	-1.30	1	1956
10:28:59	93.10	93.20	93.10	-1.30	1	1955
10:28:26	93.10	93.20	93.10	-1.30	1	1954
10:27:16	92.95	93.10	93.10	-1.30	2	1953
10:27:11	93.00	93.10	92.95	-1.45	3	1951
10:27:11	93.00	93.10	93.00	-1.40	5	1948
10:27:04	93.00	93.10	93.10	-1.30	1	1943
10:26:50	92.95	93.00	93.00	-1.40	7	1942
10:26:49	92.95	93.00	92.95	-1.45	2	1935
10:26:43	92.95	93.00	93.00	-1.40	2	1933
10:26:11	92.90	92.95	92.95	-1.45	1	1931
10:25:09	92.85	92.95	93.00	-1.40	2	1930
10:25:09	92.85	92.95	92.95	-1.45	1	1928
10:23:30	92.80	92.95	92.80	-1.60	2	1927
10:23:20	92.80	92.90	92.80	-1.60	1	1925
10:23:01	92.85	92.90	92.85	-1.55	1	1924
10:22:36	92.80	92.90	92.80	-1.60	1	1923
10:22:00	92.75	92.80	92.80	-1.60	1	1922
10:21:46	92.75	92.80	92.80	-1.60	1	1921
10:21:40	92.75	92.80	92.80	-1.60	1	1920
10:21:20	92.80	92.85	92.80	-1.60	2	1919
10:21:05	92.80	92.85	92.85	-1.55	2	1917
10:21:04	92.80	92.85	92.85	-1.55	2	1915
10:20:53	92.80	92.90	92.90	-1.50	2	1913
10:20:46	92.80	92.85	92.90	-1.50	1	1911
10:20:46	92.80	92.85	92.85	-1.55	1	1910
10:20:20	92.75	92.80	92.75	-1.65	5	1909
10:20:01	92.80	92.85	92.80	-1.60	2	1904
10:19:51	92.80	92.85	92.80	-1.60	1	1902
10:19:32	92.80	92.85	92.80	-1.60	1	1901
10:19:32	92.80	92.85	92.80	-1.60	52	1900
10:19:20	92.85	92.90	92.85	-1.55	31	1848
10:19:20	92.85	92.90	92.85	-1.55	50	1817
10:19:19	92.85	92.90	92.90	-1.50	2	1767
10:19:11	92.90	92.95	92.90	-1.50	9	1765
10:18:48	92.90	92.95	92.95	-1.45	1	1756
10:18:40	92.95	93.00	92.95	-1.45	8	1755
10:18:26	92.95	93.00	92.95	-1.45	1	1747
10:17:59	92.95	93.00	92.95	-1.45	1	1746
10:13:53	92.90	92.95	92.90	-1.50	7	1745
10:13:30	93.00	93.05	93.00	-1.40	7	1738
10:13:22	93.00	93.05	93.05	-1.35	1	1731
10:13:08	93.00	93.05	93.05	-1.35	2	1730
10:11:03	93.00	93.10	93.00	-1.40	2	1728
10:10:30	92.95	93.00	93.00	-1.40	5	1726
10:10:05	92.90	93.00	93.00	-1.40	1	1721
10:09:42	92.90	92.95	92.90	-1.50	5	1720
10:09:32	92.85	92.90	92.90	-1.50	1	1715
10:09:29	92.90	92.95	92.90	-1.50	2	1714
10:09:05	92.90	92.95	92.90	-1.50	1	1712
10:08:52	92.85	92.90	92.90	-1.50	1	1711
10:08:51	92.85	92.90	92.90	-1.50	2	1710
10:08:36	92.90	92.95	92.90	-1.50	1	1708
10:08:20	92.85	92.90	92.90	-1.50	2	1707
10:08:16	92.90	92.95	92.90	-1.50	1	1705
10:07:53	92.80	92.90	92.90	-1.50	30	1704
10:07:43	92.80	92.85	92.85	-1.55	1	1674
10:07:41	92.80	92.85	92.85	-1.55	1	1673
10:07:37	92.85	92.90	92.85	-1.55	3	1672
10:07:27	92.85	92.90	92.85	-1.55	13	1669
10:07:01	92.85	92.90	92.90	-1.50	1	1656
10:06:57	92.90	92.95	92.90	-1.50	1	1655
10:06:49	92.85	92.90	92.90	-1.50	1	1654
10:06:37	92.90	92.95	92.90	-1.50	5	1653
10:06:12	92.90	92.95	92.95	-1.45	2	1648
10:05:39	92.90	93.00	93.00	-1.40	1	1646
10:05:10	92.90	92.95	92.95	-1.45	1	1645
10:04:17	92.80	92.85	92.85	-1.55	1	1644
10:03:53	92.80	92.85	92.85	-1.55	1	1643
10:03:51	92.80	92.85	92.85	-1.55	1	1642
10:03:33	92.85	92.90	92.85	-1.55	3	1641
10:03:30	92.90	92.95	92.90	-1.50	1	1638
10:03:26	92.80	92.90	92.90	-1.50	1	1637
10:03:10	92.80	92.85	92.85	-1.55	1	1636
10:03:02	92.85	92.90	92.85	-1.55	1	1635
10:02:54	92.80	92.85	92.85	-1.55	1	1634
10:02:41	92.80	92.85	92.80	-1.60	1	1633
10:02:30	92.80	92.85	92.85	-1.55	1	1632
10:02:15	92.80	92.85	92.85	-1.55	1	1631
10:02:15	92.85	92.90	92.85	-1.55	3	1630
10:01:49	92.80	92.85	92.85	-1.55	1	1627
10:01:37	92.80	92.90	92.90	-1.50	1	1626
10:01:34	92.80	92.90	92.80	-1.60	1	1625
10:00:59	92.80	92.85	92.80	-1.60	3	1624
10:00:45	92.80	92.85	92.80	-1.60	1	1621
10:00:36	92.80	92.85	92.80	-1.60	1	1620
10:00:28	92.80	92.85	92.80	-1.60	48	1619
10:00:21	92.85	92.90	92.85	-1.55	18	1571
10:00:20	92.90	92.95	92.90	-1.50	14	1553
10:00:19	92.90	92.95	92.95	-1.45	1	1539
10:00:15	92.90	92.95	92.95	-1.45	1	1538
09:59:41	92.90	93.00	93.00	-1.40	1	1537
09:59:41	92.90	93.00	93.00	-1.40	3	1536
09:59:40	92.95	93.00	92.95	-1.45	3	1533
09:59:32	93.00	93.05	93.00	-1.40	1	1530
09:59:23	92.95	93.00	93.00	-1.40	1	1529
09:59:19	93.00	93.05	93.00	-1.40	1	1528
09:59:11	93.00	93.05	93.00	-1.40	20	1527
09:58:48	93.00	93.10	93.10	-1.30	1	1507
09:58:47	93.00	93.10	93.10	-1.30	1	1506
09:58:34	93.05	93.10	93.05	-1.35	6	1505
09:58:34	93.05	93.10	93.10	-1.30	2	1499
09:58:22	93.05	93.10	93.10	-1.30	2	1497
09:58:05	93.05	93.10	93.10	-1.30	1	1495
09:57:51	93.05	93.10	93.05	-1.35	1	1494
09:57:47	93.05	93.10	93.05	-1.35	1	1493
09:57:43	93.00	93.05	93.05	-1.35	1	1492
09:57:27	93.05	93.10	93.05	-1.35	1	1491
09:57:04	93.00	93.05	93.05	-1.35	1	1490
09:56:22	92.95	93.00	93.00	-1.40	3	1489
09:56:16	92.95	93.00	93.00	-1.40	1	1486
09:56:12	92.95	93.00	93.00	-1.40	1	1485
09:55:59	92.95	93.00	93.00	-1.40	1	1484
09:55:52	92.90	92.95	92.95	-1.45	2	1483
09:55:46	92.95	93.00	92.95	-1.45	3	1481
09:55:29	92.90	93.00	93.00	-1.40	1	1478
09:55:29	92.90	93.00	93.00	-1.40	1	1477
09:55:10	92.90	93.00	93.00	-1.40	1	1476
09:54:28	92.90	93.00	93.00	-1.40	1	1475
09:54:06	92.85	92.90	92.90	-1.50	1	1474
09:54:04	92.85	92.90	92.85	-1.55	1	1473
09:54:03	92.85	92.90	92.90	-1.50	1	1472
09:53:53	92.85	92.90	92.90	-1.50	1	1471
09:53:51	92.85	92.90	92.90	-1.50	1	1470
09:53:50	92.85	92.90	92.90	-1.50	1	1469
09:53:50	92.90	92.95	92.90	-1.50	1	1468
09:53:47	92.85	92.90	92.90	-1.50	1	1467
09:53:17	92.90	92.95	92.90	-1.50	24	1466
09:53:10	92.90	92.95	92.95	-1.45	1	1442
09:52:51	92.90	92.95	92.95	-1.45	1	1441
09:52:51	92.90	92.95	92.95	-1.45	2	1440
09:52:45	92.95	93.00	92.95	-1.45	4	1438
09:52:32	92.95	93.00	92.95	-1.45	23	1434
09:52:30	93.00	93.05	93.00	-1.40	2	1411
09:52:20	92.95	93.05	92.95	-1.45	3	1409
09:51:50	92.95	93.00	93.00	-1.40	2	1406
09:51:45	92.95	93.00	92.95	-1.45	1	1404
09:51:39	92.95	93.00	92.95	-1.45	7	1403
09:51:30	92.95	93.05	92.95	-1.45	1	1396
09:51:27	92.95	93.00	93.00	-1.40	1	1395
09:51:25	92.95	93.00	93.00	-1.40	1	1394
09:51:23	92.95	93.00	93.00	-1.40	1	1393
09:51:19	92.95	93.00	93.00	-1.40	2	1392
09:51:13	92.95	93.00	93.00	-1.40	1	1390
09:50:53	92.95	93.00	92.95	-1.45	3	1389
09:50:46	92.95	93.00	92.95	-1.45	1	1386
09:50:44	92.95	93.00	93.00	-1.40	1	1385
09:50:40	92.90	92.95	92.95	-1.45	1	1384
09:50:30	92.95	93.00	92.95	-1.45	5	1383
09:50:19	92.90	92.95	92.95	-1.45	2	1378
09:50:18	92.90	92.95	92.95	-1.45	1	1376
09:50:17	92.90	92.95	92.95	-1.45	1	1375
09:50:06	92.85	92.90	92.90	-1.50	1	1374
09:49:59	92.85	92.90	92.90	-1.50	2	1373
09:49:55	92.85	92.90	92.90	-1.50	1	1371
09:49:52	92.85	92.90	92.90	-1.50	1	1370
09:49:45	92.90	92.95	92.90	-1.50	8	1369
09:49:35	92.90	92.95	92.95	-1.45	1	1361
09:49:33	92.90	92.95	92.95	-1.45	1	1360
09:49:21	92.85	92.95	92.95	-1.45	1	1359
09:49:18	92.90	92.95	92.90	-1.50	30	1358
09:49:00	92.95	93.00	92.95	-1.45	10	1328
09:48:59	92.95	93.00	93.00	-1.40	2	1318
09:48:55	93.00	93.05	93.00	-1.40	1	1316
09:48:50	92.95	93.00	93.00	-1.40	1	1315
09:48:50	93.00	93.05	93.00	-1.40	1	1314
09:48:49	93.00	93.05	93.00	-1.40	3	1313
09:48:40	93.00	93.05	93.05	-1.35	1	1310
09:48:25	92.95	93.00	93.00	-1.40	2	1309
09:48:17	93.00	93.05	93.00	-1.40	42	1307
09:48:17	93.00	93.05	93.00	-1.40	100	1265
09:48:17	93.05	93.10	93.05	-1.35	23	1165
09:48:16	93.10	93.15	93.10	-1.30	16	1142
09:48:09	93.10	93.15	93.15	-1.25	1	1126
09:48:06	93.15	93.20	93.15	-1.25	6	1125
09:48:00	93.20	93.25	93.20	-1.20	1	1119
09:47:49	93.15	93.25	93.25	-1.15	1	1118
09:47:45	93.15	93.25	93.25	-1.15	1	1117
09:47:43	93.10	93.25	93.10	-1.30	1	1116
09:47:27	93.10	93.15	93.15	-1.25	2	1115
09:47:24	93.10	93.15	93.10	-1.30	11	1113
09:47:23	93.10	93.15	93.10	-1.30	3	1102
09:47:20	93.10	93.15	93.10	-1.30	2	1099
09:47:17	93.10	93.15	93.10	-1.30	20	1097
09:47:12	93.10	93.15	93.15	-1.25	1	1077
09:47:09	93.10	93.15	93.15	-1.25	1	1076
09:47:08	93.10	93.15	93.15	-1.25	5	1075
09:47:01	93.15	93.20	93.15	-1.25	1	1070
09:46:55	93.15	93.20	93.15	-1.25	2	1069
09:46:54	93.10	93.15	93.15	-1.25	1	1067
09:46:47	93.15	93.20	93.15	-1.25	7	1066
09:46:41	93.15	93.20	93.20	-1.20	2	1059
09:46:40	93.15	93.20	93.20	-1.20	1	1057
09:46:40	93.20	93.25	93.20	-1.20	48	1056
09:46:31	93.20	93.25	93.25	-1.15	1	1008
09:46:23	93.25	93.30	93.25	-1.15	94	1007
09:46:23	93.25	93.30	93.25	-1.15	15	913
09:46:03	93.25	93.30	93.30	-1.10	1	898
09:45:57	93.30	93.35	93.30	-1.10	1	897
09:45:39	93.25	93.30	93.25	-1.15	1	896
09:45:39	93.25	93.30	93.25	-1.15	1	895
09:45:27	93.25	93.30	93.30	-1.10	2	894
09:45:03	93.30	93.35	93.30	-1.10	23	892
09:45:00	93.35	93.40	93.35	-1.05	2	869
09:44:36	93.30	93.35	93.35	-1.05	1	867
09:44:27	93.35	93.40	93.35	-1.05	8	866
09:43:55	93.40	93.45	93.40	-1.00	1	858
09:43:27	93.35	93.45	93.45	-0.95	1	857
09:43:17	93.40	93.45	93.40	-1.00	20	856
09:43:00	93.40	93.45	93.45	-0.95	1	836
09:42:56	93.40	93.45	93.45	-0.95	1	835
09:42:29	93.40	93.45	93.45	-0.95	1	834
09:41:08	93.40	93.45	93.40	-1.00	1	833
09:40:40	93.40	93.45	93.45	-0.95	1	832
09:40:34	93.40	93.45	93.45	-0.95	1	831
09:40:14	93.40	93.50	93.50	-0.90	1	830
09:40:11	93.45	93.50	93.45	-0.95	6	829
09:40:09	93.50	93.55	93.50	-0.90	15	823
09:40:01	93.55	93.60	93.55	-0.85	3	808
09:39:42	93.55	93.60	93.55	-0.85	1	805
09:37:52	93.50	93.55	93.55	-0.85	1	804
09:37:12	93.55	93.60	93.55	-0.85	8	803
09:35:21	93.50	93.55	93.55	-0.85	1	795
09:34:38	93.55	93.60	93.55	-0.85	6	794
09:34:14	93.60	93.65	93.60	-0.80	1	788
09:34:03	93.60	93.70	93.60	-0.80	1	787
09:33:12	93.50	93.60	93.60	-0.80	1	786
09:32:36	93.60	93.65	93.60	-0.80	3	785
09:32:19	93.50	93.60	93.60	-0.80	1	782
09:32:17	93.50	93.60	93.60	-0.80	1	781
09:32:04	93.60	93.65	93.60	-0.80	8	780
09:31:51	93.65	93.70	93.65	-0.75	9	772
09:31:41	93.65	93.70	93.70	-0.70	1	763
09:30:19	93.55	93.60	93.60	-0.80	34	762
09:30:17	93.55	93.60	93.60	-0.80	1	728
09:29:43	93.45	93.60	93.45	-0.95	1	727
09:29:34	93.45	93.50	93.50	-0.90	1	726
09:29:33	93.45	93.55	93.55	-0.85	1	725
09:29:31	93.50	93.55	93.50	-0.90	28	724
09:29:17	93.55	93.60	93.55	-0.85	12	696
09:28:55	93.55	93.60	93.60	-0.80	1	684
09:28:51	93.60	93.65	93.60	-0.80	1	683
09:28:32	93.55	93.60	93.60	-0.80	1	682
09:28:29	93.55	93.60	93.60	-0.80	1	681
09:28:26	93.60	93.65	93.60	-0.80	1	680
09:27:53	93.55	93.60	93.60	-0.80	1	679
09:26:58	93.60	93.65	93.60	-0.80	4	678
09:26:46	93.60	93.65	93.65	-0.75	1	674
09:26:45	93.60	93.65	93.60	-0.80	1	673
09:24:51	93.55	93.60	93.60	-0.80	2	672
09:24:08	93.55	93.60	93.55	-0.85	2	670
09:23:18	93.55	93.65	93.55	-0.85	1	668
09:23:18	93.55	93.65	93.55	-0.85	1	667
09:23:17	93.60	93.65	93.60	-0.80	2	666
09:23:17	93.55	93.60	93.60	-0.80	2	664
09:23:07	93.50	93.55	93.55	-0.85	1	662
09:23:03	93.50	93.55	93.55	-0.85	1	661
09:22:35	93.45	93.50	93.50	-0.90	1	660
09:22:32	93.45	93.50	93.45	-0.95	1	659
09:21:29	93.35	93.40	93.40	-1.00	1	658
09:21:24	93.40	93.45	93.40	-1.00	5	657
09:21:21	93.45	93.50	93.45	-0.95	2	652
09:21:10	93.45	93.50	93.45	-0.95	1	650
09:20:14	93.40	93.45	93.45	-0.95	1	649
09:20:04	93.40	93.45	93.40	-1.00	1	648
09:20:00	93.35	93.40	93.40	-1.00	4	647
09:19:54	93.35	93.40	93.40	-1.00	1	643
09:19:20	93.30	93.35	93.35	-1.05	1	642
09:19:07	93.25	93.30	93.30	-1.10	1	641
09:18:50	93.30	93.35	93.30	-1.10	1	640
09:18:47	93.30	93.35	93.30	-1.10	11	639
09:18:41	93.30	93.35	93.35	-1.05	1	628
09:18:36	93.35	93.40	93.35	-1.05	1	627
09:18:01	93.35	93.40	93.35	-1.05	14	626
09:17:46	93.35	93.40	93.35	-1.05	1	612
09:17:43	93.35	93.40	93.40	-1.00	2	611
09:17:30	93.30	93.35	93.35	-1.05	1	609
09:17:17	93.30	93.35	93.35	-1.05	10	608
09:17:16	93.30	93.35	93.30	-1.10	1	598
09:16:42	93.25	93.35	93.35	-1.05	1	597
09:16:30	93.25	93.30	93.30	-1.10	1	596
09:16:11	93.25	93.30	93.20	-1.20	7	595
09:16:11	93.25	93.30	93.25	-1.15	2	588
09:16:07	93.30	93.35	93.30	-1.10	4	586
09:15:54	93.30	93.35	93.35	-1.05	1	582
09:15:51	93.30	93.35	93.35	-1.05	1	581
09:15:48	93.30	93.35	93.35	-1.05	1	580
09:15:45	93.30	93.35	93.35	-1.05	1	579
09:15:07	93.15	93.20	93.20	-1.20	1	578
09:15:06	93.15	93.20	93.20	-1.20	1	577
09:15:00	93.20	93.25	93.20	-1.20	23	576
09:14:48	93.25	93.30	93.25	-1.15	1	553
09:14:44	93.20	93.25	93.25	-1.15	1	552
09:14:42	93.25	93.30	93.25	-1.15	2	551
09:14:32	93.20	93.30	93.30	-1.10	2	549
09:14:31	93.25	93.30	93.25	-1.15	12	547
09:14:27	93.30	93.35	93.30	-1.10	3	535
09:14:15	93.30	93.35	93.30	-1.10	1	532
09:14:14	93.30	93.35	93.30	-1.10	6	531
09:14:12	93.30	93.35	93.35	-1.05	1	525
09:14:02	93.30	93.35	93.35	-1.05	2	524
09:14:00	93.30	93.35	93.35	-1.05	1	522
09:13:54	93.25	93.30	93.30	-1.10	1	521
09:13:48	93.25	93.30	93.30	-1.10	1	520
09:13:47	93.25	93.30	93.30	-1.10	1	519
09:13:35	93.30	93.35	93.30	-1.10	1	518
09:13:29	93.30	93.35	93.30	-1.10	1	517
09:13:21	93.25	93.35	93.35	-1.05	1	516
09:13:18	93.25	93.30	93.30	-1.10	1	515
09:13:16	93.30	93.35	93.30	-1.10	35	514
09:12:57	93.30	93.35	93.35	-1.05	1	479
09:12:31	93.35	93.40	93.35	-1.05	9	478
09:12:21	93.35	93.40	93.40	-1.00	1	469
09:12:14	93.40	93.45	93.40	-1.00	39	468
09:12:13	93.40	93.45	93.45	-0.95	1	429
09:12:11	93.45	93.50	93.45	-0.95	5	428
09:12:02	93.50	93.55	93.55	-0.85	1	423
09:11:58	93.50	93.55	93.50	-0.90	1	422
09:11:44	93.50	93.60	93.60	-0.80	1	421
09:11:34	93.40	93.55	93.40	-1.00	5	420
09:11:32	93.40	93.50	93.50	-0.90	2	415
09:11:29	93.40	93.45	93.45	-0.95	1	413
09:11:20	93.50	93.55	93.50	-0.90	2	412
09:11:20	93.40	93.50	93.50	-0.90	1	410
09:11:13	93.45	93.50	93.45	-0.95	44	409
09:11:05	93.45	93.50	93.50	-0.90	1	365
09:11:04	93.45	93.50	93.50	-0.90	1	364
09:11:01	93.50	93.55	93.50	-0.90	19	363
09:10:53	93.50	93.55	93.50	-0.90	1	344
09:10:50	93.50	93.55	93.50	-0.90	20	343
09:10:16	93.50	93.60	93.60	-0.80	1	323
09:10:13	93.55	93.60	93.55	-0.85	1	322
09:10:09	93.50	93.60	93.60	-0.80	4	321
09:10:07	93.55	93.60	93.55	-0.85	1	317
09:10:01	93.55	93.60	93.55	-0.85	1	316
09:10:00	93.55	93.60	93.55	-0.85	12	315
09:10:00	93.55	93.60	93.60	-0.80	2	303
09:09:55	93.55	93.60	93.60	-0.80	1	301
09:09:41	93.60	93.65	93.60	-0.80	4	300
09:09:24	93.60	93.70	93.60	-0.80	3	296
09:09:02	93.60	93.70	93.60	-0.80	1	293
09:08:45	93.65	93.70	93.65	-0.75	1	292
09:08:35	93.60	93.70	93.70	-0.70	1	291
09:08:26	93.55	93.70	93.70	-0.70	1	290
09:08:05	93.55	93.75	93.75	-0.65	1	289
09:08:04	93.55	93.60	93.60	-0.80	3	288
09:07:56	93.50	93.55	93.55	-0.85	4	285
09:07:53	93.50	93.55	93.55	-0.85	1	281
09:07:52	93.50	93.55	93.55	-0.85	1	280
09:07:50	93.50	93.55	93.55	-0.85	1	279
09:07:40	93.50	93.55	93.55	-0.85	1	278
09:07:34	93.50	93.55	93.55	-0.85	1	277
09:07:23	93.50	93.55	93.55	-0.85	1	276
09:07:16	93.50	93.55	93.50	-0.90	3	275
09:07:10	93.50	93.55	93.55	-0.85	1	272
09:06:52	93.55	93.60	93.55	-0.85	3	271
09:06:45	93.55	93.60	93.55	-0.85	1	268
09:06:40	93.50	93.55	93.55	-0.85	1	267
09:06:31	93.50	93.60	93.60	-0.80	20	266
09:06:26	93.50	93.60	93.50	-0.90	1	246
09:06:15	93.50	93.55	93.50	-0.90	3	245
09:06:06	93.45	93.55	93.55	-0.85	1	242
09:06:05	93.45	93.50	93.50	-0.90	1	241
09:06:04	93.50	93.55	93.50	-0.90	1	240
09:06:02	93.50	93.55	93.50	-0.90	36	239
09:06:00	93.50	93.55	93.55	-0.85	1	203
09:05:50	93.55	93.60	93.55	-0.85	18	202
09:05:48	93.55	93.60	93.60	-0.80	1	184
09:05:41	93.55	93.65	93.65	-0.75	1	183
09:05:41	93.55	93.65	93.65	-0.75	10	182
09:05:29	93.55	93.60	93.60	-0.80	1	172
09:05:02	93.55	93.60	93.55	-0.85	1	171
09:05:00	93.55	93.60	93.60	-0.80	1	170
09:04:56	93.60	93.65	93.60	-0.80	27	169
09:04:53	93.60	93.65	93.65	-0.75	3	142
09:04:50	93.60	93.65	93.60	-0.80	1	139
09:04:47	93.60	93.65	93.65	-0.75	1	138
09:04:43	93.60	93.65	93.65	-0.75	1	137
09:04:37	93.60	93.65	93.65	-0.75	2	136
09:04:31	93.60	93.65	93.65	-0.75	1	134
09:04:22	93.65	93.70	93.65	-0.75	1	133
09:04:21	93.65	93.70	93.65	-0.75	1	132
09:04:12	93.60	93.65	93.65	-0.75	2	131
09:04:03	93.60	93.65	93.60	-0.80	2	129
09:03:55	93.55	93.60	93.60	-0.80	1	127
09:03:54	93.55	93.60	93.60	-0.80	5	126
09:03:54	93.60	93.65	93.60	-0.80	13	121
09:03:54	93.60	93.65	93.65	-0.75	1	108
09:03:44	93.65	93.70	93.65	-0.75	2	107
09:03:36	93.65	93.70	93.65	-0.75	2	105
09:03:32	93.55	93.60	93.60	-0.80	2	103
09:03:30	93.55	93.60	93.60	-0.80	1	101
09:03:21	93.55	93.60	93.60	-0.80	1	100
09:03:19	93.55	93.60	93.60	-0.80	1	99
09:03:14	93.55	93.60	93.55	-0.85	1	98
09:03:12	93.50	93.60	93.60	-0.80	7	97
09:03:08	93.55	93.60	93.55	-0.85	1	90
09:03:03	93.50	93.60	93.60	-0.80	1	89
09:03:00	93.50	93.55	93.55	-0.85	1	88
09:03:00	93.55	93.60	93.55	-0.85	2	87
09:02:55	93.55	93.60	93.60	-0.80	1	85
09:02:52	93.55	93.60	93.60	-0.80	1	84
09:02:49	93.50	93.60	93.65	-0.75	8	83
09:02:49	93.50	93.60	93.60	-0.80	2	75
09:02:45	93.50	93.55	93.55	-0.85	1	73
09:02:33	93.45	93.55	93.45	-0.95	1	72
09:02:32	93.45	93.50	93.50	-0.90	2	71
09:02:32	93.45	93.50	93.50	-0.90	2	69
09:02:32	93.45	93.50	93.50	-0.90	1	67
09:02:30	93.45	93.50	93.50	-0.90	1	66
09:02:28	93.45	93.50	93.50	-0.90	1	65
09:02:26	93.50	93.55	93.50	-0.90	5	64
09:02:23	93.50	93.55	93.50	-0.90	3	59
09:02:20	93.50	93.55	93.50	-0.90	1	56
09:02:20	93.50	93.55	93.55	-0.85	1	55
09:02:12	93.45	93.50	93.50	-0.90	1	54
09:02:10	93.45	93.50	93.50	-0.90	2	53
09:02:09	93.45	93.50	93.50	-0.90	1	51
09:02:08	93.45	93.50	93.50	-0.90	1	50
09:02:07	93.45	93.50	93.50	-0.90	1	49
09:02:06	93.45	93.50	93.50	-0.90	5	48
09:02:02	--	--	93.50	-0.90	43	43

　

其他人也逛...

MyCard 3290點虛擬點數卡

MyCard 1000點虛擬點數卡

【王品集團】陶板屋套餐禮券15張

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

SAMSUNG Galaxy S24 Ultra (12G/256G)

Apple Watch Series 10 GPS 46mm 銀色鋁製錶殼

蠟筆小新小白伸縮SUPERCARD造型悠遊卡(受託代銷)

Panasonic國際牌 11公升除濕機F-Y22EN

Panasonic 國際牌 25L微電腦微波爐NN-ST34NB

DJI OSMO POCKET 3

Apple Watch Series 10 GPS 42 mm 玫瑰金鋁製錶殼

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MacBook Air 13 Apple M3 晶片配備 8核心 CPU, 8核心 GPU, 16GB 統一記憶體, 256GB SSD 儲存空間

台積電緯創神達鴻準廣達鴻海統一網家技嘉陽明萬海

人氣股市議題－PChome新聞

儲能概念股戰爭概念股重電概念股熱門：蛇年吉祥話股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧【美股盤後】等待國會預算協商...
‧聯電ADR20日上漲0.01美元漲幅0....

加密貨幣

比特幣BTC	96310.14	-1,446.05	-1.48%
以太幣ETH	3343.06	-129.53	-3.73%
瑞波幣XRP	2.24	-0.04	-1.62%
比特幣現金BCH	450.77	1.89	0.42%
萊特幣LTC	100.26	-1.10	-1.09%
卡達幣ADA	0.893715	-0.06	-6.02%
波場幣TRX	0.245447	0.00	-1.25%
恆星幣XLM	0.356979	-0.02	-4.66%

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。