最新[公告] 台新新光金:本公司代子公司台新證券公告未經審計委員會通過，而經全體董事三分之二以上同意通過之決議事項熱門[公告] 景傳:公告本公司董事會選任董事長及副董事長

更新報價

期街口布蘭特正2 (00715L) ETF 上市

37.22 ▼-1.27 -3.30% 3.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.27	8,353	37.21	64	37.22	421	37.60	37.80	37.20	38.49

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	37.21	37.22	37.22	-1.27	8	8353
13:30:00	37.21	37.22	37.22	-1.27	506	8345
13:24:37	37.22	37.23	37.23	-1.26	2	7839
13:24:35	37.22	37.23	37.23	-1.26	2	7837
13:24:34	37.23	37.24	37.23	-1.26	19	7835
13:24:31	37.23	37.24	37.23	-1.26	1	7816
13:24:25	37.22	37.24	37.24	-1.25	3	7815
13:24:23	37.22	37.24	37.24	-1.25	2	7812
13:24:15	37.22	37.24	37.24	-1.25	216	7810
13:24:07	37.25	37.26	37.25	-1.24	9	7594
13:24:02	37.25	37.26	37.25	-1.24	1	7585
13:23:49	37.22	37.26	37.22	-1.27	1	7584
13:23:03	37.20	37.22	37.20	-1.29	20	7583
13:22:58	37.21	37.22	37.21	-1.28	6	7563
13:22:24	37.20	37.21	37.20	-1.29	1	7557
13:22:20	37.21	37.22	37.21	-1.28	10	7556
13:22:17	37.22	37.23	37.22	-1.27	14	7546
13:22:14	37.22	37.23	37.23	-1.26	30	7532
13:22:02	37.22	37.23	37.22	-1.27	1	7502
13:21:45	37.22	37.23	37.22	-1.27	4	7501
13:21:42	37.22	37.23	37.23	-1.26	1	7497
13:21:40	37.22	37.23	37.22	-1.27	1	7496
13:21:36	37.22	37.23	37.23	-1.26	1	7495
13:21:27	37.24	37.25	37.24	-1.25	3	7494
13:21:22	37.24	37.26	37.26	-1.23	3	7491
13:21:17	37.24	37.26	37.26	-1.23	20	7488
13:21:14	37.23	37.24	37.24	-1.25	1	7468
13:21:04	37.23	37.24	37.24	-1.25	1	7467
13:20:36	37.24	37.26	37.24	-1.25	5	7466
13:20:10	37.22	37.28	37.21	-1.28	6	7461
13:20:10	37.22	37.28	37.22	-1.27	4	7455
13:19:51	37.22	37.28	37.22	-1.27	1	7451
13:19:45	37.21	37.22	37.22	-1.27	1	7450
13:19:41	37.22	37.28	37.22	-1.27	1	7449
13:19:27	37.21	37.28	37.21	-1.28	50	7448
13:19:25	37.22	37.23	37.22	-1.27	47	7398
13:19:23	37.22	37.23	37.22	-1.27	50	7351
13:19:22	37.23	37.28	37.23	-1.26	3	7301
13:19:19	37.24	37.25	37.24	-1.25	3	7298
13:19:16	37.25	37.26	37.25	-1.24	33	7295
13:19:15	37.26	37.27	37.26	-1.23	4	7262
13:19:10	37.27	37.28	37.27	-1.22	3	7258
13:19:09	37.28	37.29	37.28	-1.21	3	7255
13:18:51	37.28	37.29	37.28	-1.21	1	7252
13:18:46	37.27	37.29	37.29	-1.20	50	7251
13:18:44	37.28	37.29	37.28	-1.21	57	7201
13:18:38	37.29	37.30	37.29	-1.20	9	7144
13:18:25	37.30	37.31	37.30	-1.19	5	7135
13:17:59	37.30	37.31	37.31	-1.18	3	7130
13:17:53	37.30	37.31	37.30	-1.19	5	7127
13:17:17	37.30	37.31	37.30	-1.19	10	7122
13:17:03	37.30	37.31	37.31	-1.18	1	7112
13:16:59	37.30	37.31	37.31	-1.18	2	7111
13:16:46	37.29	37.30	37.30	-1.19	26	7109
13:16:33	37.28	37.29	37.29	-1.20	8	7083
13:16:32	37.28	37.29	37.29	-1.20	1	7075
13:16:30	37.28	37.29	37.29	-1.20	1	7074
13:15:48	37.28	37.29	37.29	-1.20	1	7073
13:15:41	37.28	37.29	37.28	-1.21	2	7072
13:15:40	37.28	37.29	37.28	-1.21	2	7070
13:15:34	37.28	37.29	37.28	-1.21	2	7068
13:15:23	37.28	37.29	37.28	-1.21	2	7066
13:15:00	37.28	37.29	37.28	-1.21	1	7064
13:14:58	37.28	37.29	37.28	-1.21	1	7063
13:14:36	37.28	37.29	37.28	-1.21	5	7062
13:14:21	37.28	37.29	37.29	-1.20	1	7057
13:13:53	37.28	37.29	37.29	-1.20	1	7056
13:13:48	37.28	37.29	37.28	-1.21	1	7055
13:13:33	37.28	37.29	37.28	-1.21	5	7054
13:13:18	37.28	37.29	37.29	-1.20	1	7049
13:13:03	37.29	37.30	37.29	-1.20	6	7048
13:12:48	37.29	37.30	37.30	-1.19	1	7042
13:12:14	37.29	37.30	37.30	-1.19	2	7041
13:11:58	37.30	37.31	37.30	-1.19	6	7039
13:11:49	37.30	37.31	37.30	-1.19	1	7033
13:11:48	37.31	37.32	37.31	-1.18	1	7032
13:11:28	37.30	37.31	37.31	-1.18	4	7031
13:11:20	37.30	37.31	37.31	-1.18	2	7027
13:11:05	37.30	37.31	37.31	-1.18	5	7025
13:10:19	37.30	37.32	37.30	-1.19	5	7020
13:10:00	37.32	37.33	37.32	-1.17	5	7015
13:09:55	37.32	37.33	37.32	-1.17	7	7010
13:09:13	37.32	37.33	37.32	-1.17	2	7003
13:07:25	37.32	37.34	37.30	-1.19	4	7001
13:07:25	37.32	37.34	37.31	-1.18	2	6997
13:07:25	37.32	37.34	37.32	-1.17	3	6995
13:07:09	37.32	37.34	37.34	-1.15	10	6992
13:06:51	37.32	37.34	37.34	-1.15	3	6982
13:06:34	37.32	37.34	37.34	-1.15	2	6979
13:06:30	37.34	37.35	37.34	-1.15	7	6977
13:06:29	37.34	37.35	37.35	-1.14	2	6970
13:06:00	37.34	37.35	37.34	-1.15	2	6968
13:05:48	37.34	37.35	37.35	-1.14	1	6966
13:04:50	37.36	37.38	37.38	-1.11	2	6965
13:04:41	37.34	37.35	37.36	-1.13	5	6963
13:04:41	37.34	37.35	37.35	-1.14	3	6958
13:04:13	37.34	37.35	37.35	-1.14	4	6955
13:04:13	37.34	37.35	37.34	-1.15	1	6951
13:03:34	37.34	37.35	37.34	-1.15	1	6950
13:03:24	37.31	37.34	37.34	-1.15	14	6949
13:03:18	37.33	37.34	37.33	-1.16	1	6935
13:02:50	37.33	37.34	37.33	-1.16	1	6934
13:02:45	37.33	37.34	37.33	-1.16	1	6933
13:02:16	37.32	37.33	37.32	-1.17	50	6932
13:01:15	37.32	37.34	37.32	-1.17	2	6882
13:01:00	37.32	37.34	37.32	-1.17	3	6880
13:00:26	37.30	37.34	37.34	-1.15	2	6877
13:00:01	37.31	37.34	37.31	-1.18	7	6875
13:00:01	37.32	37.34	37.32	-1.17	1	6868
12:59:24	37.32	37.34	37.34	-1.15	2	6867
12:59:15	37.32	37.34	37.34	-1.15	1	6865
12:58:06	37.31	37.34	37.31	-1.18	1	6864
12:56:42	37.31	37.35	37.31	-1.18	10	6863
12:56:12	37.31	37.35	37.31	-1.18	5	6853
12:55:57	37.30	37.31	37.31	-1.18	8	6848
12:55:57	37.29	37.30	37.30	-1.19	5	6840
12:54:56	37.30	37.31	37.30	-1.19	15	6835
12:54:52	37.30	37.31	37.31	-1.18	1	6820
12:54:39	37.29	37.30	37.30	-1.19	5	6819
12:54:16	37.28	37.29	37.29	-1.20	5	6814
12:51:43	37.28	37.30	37.28	-1.21	18	6809
12:51:43	37.29	37.30	37.29	-1.20	12	6791
12:51:43	37.29	37.30	37.29	-1.20	10	6779
12:51:42	37.29	37.30	37.29	-1.20	1	6769
12:51:08	37.29	37.30	37.30	-1.19	5	6768
12:50:46	37.29	37.30	37.29	-1.20	2	6763
12:50:40	37.29	37.30	37.29	-1.20	1	6761
12:50:27	37.30	37.33	37.30	-1.19	1	6760
12:50:01	37.30	37.34	37.30	-1.19	1	6759
12:49:51	37.30	37.34	37.34	-1.15	1	6758
12:49:29	37.30	37.35	37.35	-1.14	1	6757
12:49:08	37.34	37.35	37.34	-1.15	1	6756
12:49:02	37.30	37.35	37.35	-1.14	1	6755
12:47:58	37.30	37.34	37.34	-1.15	5	6754
12:47:51	37.32	37.34	37.34	-1.15	2	6749
12:45:59	37.31	37.35	37.35	-1.14	1	6747
12:45:53	37.31	37.35	37.35	-1.14	2	6746
12:45:47	37.31	37.35	37.35	-1.14	1	6744
12:42:48	37.28	37.36	37.28	-1.21	4	6743
12:42:42	37.29	37.36	37.29	-1.20	1	6739
12:42:37	37.30	37.36	37.29	-1.20	32	6738
12:42:37	37.30	37.36	37.30	-1.19	99	6706
12:41:20	37.33	37.36	37.27	-1.22	1	6607
12:41:20	37.33	37.36	37.28	-1.21	1	6606
12:41:20	37.33	37.36	37.30	-1.19	3	6605
12:41:20	37.33	37.36	37.33	-1.16	1	6602
12:41:12	37.35	37.36	37.35	-1.14	1	6601
12:40:35	37.33	37.36	37.36	-1.13	5	6600
12:40:05	37.33	37.35	37.35	-1.14	1	6595
12:39:23	37.33	37.36	37.36	-1.13	6	6594
12:39:04	37.32	37.36	37.36	-1.13	1	6588
12:39:00	37.32	37.36	37.36	-1.13	1	6587
12:38:55	37.31	37.36	37.36	-1.13	1	6586
12:37:54	37.29	37.34	37.34	-1.15	30	6585
12:37:47	37.33	37.35	37.33	-1.16	1	6555
12:37:38	37.35	37.36	37.35	-1.14	4	6554
12:37:25	37.36	37.37	37.36	-1.13	12	6550
12:37:21	37.36	37.38	37.36	-1.13	8	6538
12:37:20	37.38	37.39	37.38	-1.11	5	6530
12:37:05	37.35	37.38	37.38	-1.11	4	6525
12:36:42	37.34	37.36	37.36	-1.13	1	6521
12:36:20	37.31	37.33	37.33	-1.16	11	6520
12:36:15	37.29	37.33	37.33	-1.16	3	6509
12:36:12	37.27	37.32	37.32	-1.17	20	6506
12:36:07	37.25	37.26	37.26	-1.23	2	6486
12:36:07	37.25	37.26	37.26	-1.23	1	6484
12:36:05	37.25	37.26	37.25	-1.24	2	6483
12:35:37	37.25	37.26	37.25	-1.24	1	6481
12:35:32	37.27	37.31	37.27	-1.22	2	6480
12:35:28	37.28	37.31	37.28	-1.21	1	6478
12:35:27	37.29	37.31	37.29	-1.20	1	6477
12:35:16	37.29	37.30	37.30	-1.19	20	6476
12:34:49	37.28	37.29	37.29	-1.20	2	6456
12:34:45	37.27	37.28	37.28	-1.21	1	6454
12:33:53	37.25	37.28	37.25	-1.24	3	6453
12:33:47	37.25	37.28	37.25	-1.24	1	6450
12:33:34	37.23	37.25	37.25	-1.24	25	6449
12:33:25	37.23	37.24	37.24	-1.25	1	6424
12:32:28	37.22	37.23	37.23	-1.26	1	6423
12:32:17	37.22	37.23	37.23	-1.26	1	6422
12:32:12	37.22	37.23	37.23	-1.26	5	6421
12:31:37	37.22	37.23	37.23	-1.26	2	6416
12:30:53	37.22	37.23	37.23	-1.26	1	6414
12:30:53	37.23	37.24	37.23	-1.26	40	6413
12:30:44	37.23	37.24	37.24	-1.25	1	6373
12:30:41	37.24	37.25	37.24	-1.25	2	6372
12:30:35	37.24	37.25	37.24	-1.25	9	6370
12:30:12	37.23	37.25	37.25	-1.24	25	6361
12:29:23	37.23	37.25	37.25	-1.24	1	6336
12:28:27	37.23	37.25	37.25	-1.24	1	6335
12:28:26	37.24	37.25	37.24	-1.25	2	6334
12:28:22	37.24	37.25	37.24	-1.25	2	6332
12:27:03	37.24	37.25	37.25	-1.24	6	6330
12:25:54	37.24	37.25	37.24	-1.25	16	6324
12:25:46	37.24	37.25	37.25	-1.24	1	6308
12:25:27	37.25	37.26	37.25	-1.24	3	6307
12:22:43	37.24	37.28	37.24	-1.25	3	6304
12:22:39	37.24	37.25	37.24	-1.25	10	6301
12:22:14	37.24	37.25	37.25	-1.24	1	6291
12:20:55	37.24	37.25	37.24	-1.25	3	6290
12:20:45	37.25	37.26	37.25	-1.24	10	6287
12:20:45	37.25	37.26	37.25	-1.24	10	6277
12:20:43	37.25	37.26	37.25	-1.24	5	6267
12:20:42	37.25	37.26	37.25	-1.24	10	6262
12:20:41	37.25	37.26	37.25	-1.24	5	6252
12:20:32	37.25	37.26	37.26	-1.23	2	6247
12:20:30	37.25	37.26	37.26	-1.23	10	6245
12:20:08	37.25	37.26	37.26	-1.23	1	6235
12:19:55	37.26	37.27	37.26	-1.23	2	6234
12:19:39	37.26	37.27	37.26	-1.23	5	6232
12:19:38	37.26	37.27	37.26	-1.23	6	6227
12:19:18	37.26	37.27	37.27	-1.22	3	6221
12:19:07	37.27	37.28	37.27	-1.22	3	6218
12:18:52	37.27	37.28	37.27	-1.22	3	6215
12:18:51	37.27	37.28	37.27	-1.22	1	6212
12:18:38	37.27	37.28	37.27	-1.22	1	6211
12:18:33	37.27	37.28	37.27	-1.22	1	6210
12:18:13	37.27	37.28	37.27	-1.22	9	6209
12:17:55	37.27	37.28	37.28	-1.21	5	6200
12:17:42	37.28	37.29	37.28	-1.21	4	6195
12:17:42	37.28	37.29	37.28	-1.21	10	6191
12:17:42	37.28	37.29	37.28	-1.21	10	6181
12:17:42	37.28	37.29	37.28	-1.21	10	6171
12:17:41	37.28	37.29	37.28	-1.21	10	6161
12:17:41	37.28	37.29	37.28	-1.21	10	6151
12:17:41	37.28	37.29	37.28	-1.21	2	6141
12:17:41	37.28	37.29	37.28	-1.21	2	6139
12:17:29	37.28	37.29	37.29	-1.20	1	6137
12:17:28	37.29	37.30	37.29	-1.20	1	6136
12:17:17	37.30	37.33	37.30	-1.19	5	6135
12:17:01	37.29	37.30	37.30	-1.19	9	6130
12:16:34	37.29	37.30	37.30	-1.19	1	6121
12:16:01	37.28	37.30	37.30	-1.19	1	6120
12:15:47	37.29	37.30	37.28	-1.21	9	6119
12:15:47	37.29	37.30	37.29	-1.20	1	6110
12:13:12	37.28	37.29	37.28	-1.21	1	6109
12:12:44	37.27	37.28	37.28	-1.21	2	6108
12:12:33	37.27	37.28	37.28	-1.21	1	6106
12:12:26	37.27	37.28	37.28	-1.21	1	6105
12:12:15	37.27	37.28	37.28	-1.21	2	6104
12:10:57	37.27	37.29	37.27	-1.22	2	6102
12:08:20	37.27	37.29	37.27	-1.22	1	6100
12:08:15	37.27	37.29	37.27	-1.22	3	6099
12:05:16	37.25	37.30	37.25	-1.24	1	6096
12:00:58	37.24	37.25	37.24	-1.25	10	6095
12:00:58	37.25	37.26	37.25	-1.24	8	6085
12:00:57	37.25	37.26	37.25	-1.24	6	6077
11:59:40	37.25	37.26	37.25	-1.24	2	6071
11:59:12	37.25	37.27	37.25	-1.24	2	6069
11:59:03	37.24	37.25	37.25	-1.24	2	6067
11:58:57	37.24	37.27	37.27	-1.22	1	6065
11:58:50	37.24	37.27	37.27	-1.22	1	6064
11:58:15	37.24	37.27	37.27	-1.22	1	6063
11:57:46	37.24	37.26	37.24	-1.25	1	6062
11:57:43	37.24	37.26	37.26	-1.23	1	6061
11:57:06	37.25	37.27	37.27	-1.22	5	6060
11:56:59	37.25	37.27	37.27	-1.22	1	6055
11:55:00	37.24	37.27	37.24	-1.25	2	6054
11:54:23	37.24	37.25	37.24	-1.25	1	6052
11:53:53	37.24	37.25	37.24	-1.25	9	6051
11:53:52	37.24	37.25	37.25	-1.24	1	6042
11:53:43	37.24	37.25	37.24	-1.25	1	6041
11:53:26	37.24	37.25	37.25	-1.24	1	6040
11:52:23	37.25	37.26	37.25	-1.24	4	6039
11:52:21	37.25	37.26	37.25	-1.24	1	6035
11:51:03	37.25	37.26	37.25	-1.24	4	6034
11:51:03	37.25	37.26	37.25	-1.24	10	6030
11:51:02	37.25	37.26	37.25	-1.24	9	6020
11:50:45	37.25	37.27	37.27	-1.22	5	6011
11:50:24	37.26	37.27	37.26	-1.23	17	6006
11:50:24	37.26	37.27	37.26	-1.23	9	5989
11:50:24	37.26	37.27	37.27	-1.22	1	5980
11:50:22	37.27	37.28	37.27	-1.22	1	5979
11:50:22	37.28	37.29	37.28	-1.21	1	5978
11:50:14	37.28	37.29	37.29	-1.20	2	5977
11:50:12	37.28	37.29	37.29	-1.20	8	5975
11:49:57	37.27	37.28	37.28	-1.21	2	5967
11:48:26	37.26	37.27	37.27	-1.22	1	5965
11:47:33	37.26	37.28	37.26	-1.23	12	5964
11:47:30	37.26	37.27	37.27	-1.22	1	5952
11:46:12	37.25	37.29	37.25	-1.24	1	5951
11:44:39	37.24	37.29	37.24	-1.25	2	5950
11:44:18	37.23	37.25	37.25	-1.24	4	5948
11:43:57	37.25	37.31	37.25	-1.24	6	5944
11:43:43	37.28	37.31	37.28	-1.21	1	5938
11:43:32	37.28	37.30	37.30	-1.19	1	5937
11:43:31	37.29	37.30	37.29	-1.20	2	5936
11:43:31	37.29	37.30	37.29	-1.20	3	5934
11:43:15	37.30	37.33	37.30	-1.19	2	5931
11:43:07	37.29	37.30	37.30	-1.19	2	5929
11:42:45	37.30	37.35	37.30	-1.19	3	5927
11:40:56	37.30	37.36	37.30	-1.19	23	5924
11:40:55	37.30	37.36	37.36	-1.13	1	5901
11:39:39	37.29	37.30	37.30	-1.19	1	5900
11:39:08	37.28	37.30	37.28	-1.21	1	5899
11:39:01	37.28	37.30	37.28	-1.21	1	5898
11:38:58	37.28	37.29	37.29	-1.20	1	5897
11:38:58	37.29	37.30	37.29	-1.20	1	5896
11:38:27	37.27	37.28	37.28	-1.21	4	5895
11:38:09	37.25	37.28	37.25	-1.24	3	5891
11:38:03	37.23	37.24	37.24	-1.25	19	5888
11:37:52	37.24	37.28	37.24	-1.25	2	5869
11:36:32	37.21	37.22	37.22	-1.27	6	5867
11:36:32	37.22	37.29	37.22	-1.27	23	5861
11:36:27	37.22	37.29	37.22	-1.27	10	5838
11:36:06	37.21	37.22	37.22	-1.27	6	5828
11:35:29	37.21	37.22	37.21	-1.28	6	5822
11:35:16	37.21	37.22	37.21	-1.28	18	5816
11:34:57	37.21	37.22	37.22	-1.27	2	5798
11:34:27	37.21	37.22	37.21	-1.28	1	5796
11:33:25	37.21	37.22	37.22	-1.27	10	5795
11:33:21	37.21	37.22	37.22	-1.27	1	5785
11:33:20	37.21	37.22	37.22	-1.27	1	5784
11:33:15	37.21	37.22	37.22	-1.27	2	5783
11:33:10	37.21	37.22	37.22	-1.27	1	5781
11:33:08	37.21	37.22	37.22	-1.27	1	5780
11:33:05	37.21	37.22	37.22	-1.27	1	5779
11:32:50	37.21	37.22	37.22	-1.27	1	5778
11:32:44	37.21	37.22	37.21	-1.28	1	5777
11:32:31	37.21	37.22	37.22	-1.27	5	5776
11:32:25	37.21	37.22	37.22	-1.27	1	5771
11:32:06	37.21	37.22	37.22	-1.27	25	5770
11:31:53	37.21	37.22	37.21	-1.28	3	5745
11:31:34	37.21	37.22	37.21	-1.28	5	5742
11:31:03	37.21	37.22	37.21	-1.28	1	5737
11:30:53	37.21	37.22	37.21	-1.28	9	5736
11:30:44	37.21	37.22	37.21	-1.28	1	5727
11:30:42	37.21	37.22	37.21	-1.28	8	5726
11:30:39	37.21	37.22	37.22	-1.27	1	5718
11:30:35	37.22	37.23	37.22	-1.27	30	5717
11:30:12	37.23	37.24	37.23	-1.26	2	5687
11:30:12	37.24	37.25	37.23	-1.26	9	5685
11:30:12	37.24	37.25	37.24	-1.25	1	5676
11:29:52	37.23	37.24	37.23	-1.26	2	5675
11:29:50	37.23	37.24	37.24	-1.25	5	5673
11:29:13	37.22	37.28	37.22	-1.27	2	5668
11:28:42	37.23	37.24	37.23	-1.26	1	5666
11:28:42	37.24	37.25	37.24	-1.25	1	5665
11:28:35	37.27	37.28	37.25	-1.24	9	5664
11:28:35	37.27	37.28	37.26	-1.23	11	5655
11:28:35	37.27	37.28	37.27	-1.22	8	5644
11:28:32	37.28	37.29	37.28	-1.21	12	5636
11:28:31	37.29	37.30	37.29	-1.20	8	5624
11:28:22	37.30	37.32	37.30	-1.19	82	5616
11:28:22	37.30	37.32	37.30	-1.19	106	5534
11:28:22	37.33	37.36	37.31	-1.18	40	5428
11:28:22	37.33	37.36	37.32	-1.17	21	5388
11:28:22	37.33	37.36	37.33	-1.16	1	5367
11:28:04	37.32	37.36	37.36	-1.13	2	5366
11:28:03	37.35	37.38	37.33	-1.16	27	5364
11:28:03	37.35	37.38	37.35	-1.14	69	5337
11:28:03	37.35	37.36	37.35	-1.14	99	5268
11:28:03	37.35	37.39	37.35	-1.14	99	5169
11:28:03	37.37	37.39	37.36	-1.13	9	5070
11:28:03	37.37	37.39	37.37	-1.12	2	5061
11:28:03	37.39	37.40	37.39	-1.10	4	5059
11:27:45	37.38	37.39	37.39	-1.10	2	5055
11:26:53	37.36	37.37	37.37	-1.12	1	5053
11:26:52	37.36	37.37	37.37	-1.12	1	5052
11:26:43	37.36	37.37	37.37	-1.12	3	5051
11:26:11	37.36	37.37	37.36	-1.13	2	5048
11:25:22	37.35	37.38	37.35	-1.14	3	5046
11:25:17	37.35	37.36	37.36	-1.13	1	5043
11:25:12	37.35	37.36	37.35	-1.14	1	5042
11:23:52	37.35	37.36	37.35	-1.14	1	5041
11:22:11	37.33	37.35	37.35	-1.14	3	5040
11:21:46	37.32	37.35	37.32	-1.17	3	5037
11:21:23	37.32	37.37	37.32	-1.17	2	5034
11:21:04	37.31	37.32	37.32	-1.17	1	5032
11:21:03	37.31	37.32	37.32	-1.17	2	5031
11:20:48	37.32	37.33	37.32	-1.17	8	5029
11:20:33	37.32	37.33	37.33	-1.16	5	5021
11:20:12	37.32	37.33	37.32	-1.17	30	5016
11:20:08	37.33	37.34	37.33	-1.16	21	4986
11:19:27	37.33	37.34	37.33	-1.16	7	4965
11:19:27	37.34	37.35	37.34	-1.15	5	4958
11:19:27	37.35	37.36	37.35	-1.14	2	4953
11:19:04	37.37	37.39	37.37	-1.12	3	4951
11:18:19	37.34	37.37	37.37	-1.12	1	4948
11:17:53	37.34	37.37	37.34	-1.15	1	4947
11:17:13	37.34	37.37	37.34	-1.15	2	4946
11:16:48	37.33	37.34	37.34	-1.15	10	4944
11:16:11	37.34	37.35	37.34	-1.15	1	4934
11:16:10	37.35	37.36	37.35	-1.14	4	4933
11:15:56	37.35	37.37	37.37	-1.12	1	4929
11:15:23	37.37	37.40	37.37	-1.12	1	4928
11:15:03	37.35	37.37	37.37	-1.12	10	4927
11:15:01	37.37	37.38	37.37	-1.12	1	4917
11:14:57	37.37	37.38	37.38	-1.11	1	4916
11:14:28	37.35	37.37	37.37	-1.12	2	4915
11:12:59	37.33	37.37	37.33	-1.16	1	4913
11:12:10	37.31	37.32	37.32	-1.17	5	4912
11:12:00	37.32	37.33	37.32	-1.17	1	4907
11:11:51	37.31	37.32	37.32	-1.17	18	4906
11:11:44	37.31	37.32	37.32	-1.17	2	4888
11:11:32	37.32	37.33	37.32	-1.17	3	4886
11:11:06	37.32	37.34	37.32	-1.17	64	4883
11:11:05	37.33	37.34	37.33	-1.16	19	4819
11:11:04	37.34	37.35	37.34	-1.15	4	4800
11:11:00	37.35	37.37	37.35	-1.14	8	4796
11:10:45	37.35	37.37	37.37	-1.12	1	4788
11:10:15	37.35	37.36	37.35	-1.14	16	4787
11:10:14	37.36	37.37	37.36	-1.13	4	4771
11:10:10	37.36	37.37	37.36	-1.13	13	4767
11:10:05	37.37	37.38	37.37	-1.12	5	4754
11:10:02	37.38	37.39	37.38	-1.11	2	4749
11:10:00	37.39	37.40	37.39	-1.10	1	4747
11:09:58	37.39	37.40	37.40	-1.09	1	4746
11:09:48	37.40	37.42	37.40	-1.09	2	4745
11:09:41	37.40	37.42	37.42	-1.07	2	4743
11:09:06	37.40	37.41	37.40	-1.09	6	4741
11:09:06	37.41	37.42	37.41	-1.08	1	4735
11:09:03	37.43	37.44	37.43	-1.06	7	4734
11:08:41	37.43	37.45	37.43	-1.06	3	4727
11:07:12	37.45	37.46	37.45	-1.04	1	4724
11:06:59	37.45	37.47	37.45	-1.04	10	4723
11:05:29	37.36	37.37	37.37	-1.12	29	4713
11:05:16	37.36	37.37	37.37	-1.12	1	4684
11:04:48	37.35	37.37	37.35	-1.14	2	4683
11:04:22	37.34	37.35	37.35	-1.14	1	4681
11:04:16	37.35	37.36	37.35	-1.14	24	4680
11:04:12	37.36	37.37	37.36	-1.13	21	4656
11:03:55	37.37	37.38	37.37	-1.12	10	4635
11:03:47	37.38	37.39	37.38	-1.11	17	4625
11:03:46	37.38	37.39	37.39	-1.10	5	4608
11:03:41	37.38	37.39	37.39	-1.10	1	4603
11:03:40	37.38	37.39	37.38	-1.11	3	4602
11:03:32	37.38	37.39	37.39	-1.10	2	4599
11:03:30	37.40	37.41	37.39	-1.10	18	4597
11:03:30	37.40	37.41	37.40	-1.09	12	4579
11:03:29	37.40	37.41	37.41	-1.08	1	4567
11:03:24	37.41	37.42	37.41	-1.08	2	4566
11:03:14	37.42	37.44	37.44	-1.05	1	4564
11:01:39	37.37	37.39	37.39	-1.10	10	4563
11:01:18	37.40	37.41	37.40	-1.09	3	4553
11:00:16	37.34	37.35	37.33	-1.16	6	4550
11:00:16	37.34	37.35	37.34	-1.15	10	4544
11:00:16	37.35	37.36	37.35	-1.14	26	4534
11:00:15	37.36	37.37	37.36	-1.13	2	4508
11:00:14	37.37	37.39	37.37	-1.12	19	4506
11:00:14	37.38	37.39	37.38	-1.11	6	4487
11:00:14	37.39	37.40	37.39	-1.10	2	4481
11:00:13	37.40	37.41	37.40	-1.09	116	4479
11:00:11	37.42	37.43	37.42	-1.07	1	4363
11:00:11	37.43	37.44	37.43	-1.06	4	4362
11:00:11	37.43	37.44	37.44	-1.05	10	4358
11:00:08	37.44	37.45	37.44	-1.05	3	4348
11:00:08	37.46	37.47	37.45	-1.04	3	4345
11:00:08	37.46	37.47	37.46	-1.03	2	4342
11:00:07	37.47	37.48	37.47	-1.02	2	4340
11:00:01	37.49	37.51	37.49	-1.00	4	4338
10:59:58	37.50	37.51	37.50	-0.99	1	4334
10:59:45	37.50	37.51	37.50	-0.99	10	4333
10:59:40	37.50	37.51	37.50	-0.99	18	4323
10:59:40	37.51	37.52	37.51	-0.98	10	4305
10:59:39	37.52	37.53	37.52	-0.97	2	4295
10:59:39	37.53	37.54	37.53	-0.96	2	4293
10:59:39	37.53	37.54	37.53	-0.96	1	4291
10:59:31	37.54	37.55	37.54	-0.95	1	4290
10:59:31	37.55	37.57	37.55	-0.94	20	4289
10:58:34	37.56	37.57	37.56	-0.93	3	4269
10:58:34	37.57	37.58	37.57	-0.92	10	4266
10:58:34	37.58	37.59	37.58	-0.91	7	4256
10:58:33	37.58	37.59	37.58	-0.91	1	4249
10:58:32	37.59	37.60	37.59	-0.90	10	4248
10:58:32	37.60	37.61	37.60	-0.89	1	4238
10:58:25	37.60	37.63	37.60	-0.89	1	4237
10:55:05	37.59	37.67	37.59	-0.90	1	4236
10:54:53	37.59	37.67	37.59	-0.90	3	4235
10:52:47	37.58	37.59	37.58	-0.91	2	4232
10:52:36	37.59	37.60	37.59	-0.90	7	4230
10:52:36	37.60	37.61	37.60	-0.89	12	4223
10:52:24	37.61	37.62	37.61	-0.88	1	4211
10:52:17	37.62	37.63	37.62	-0.87	8	4210
10:52:13	37.65	37.66	37.65	-0.84	4	4202
10:52:03	37.65	37.67	37.67	-0.82	3	4198
10:51:52	37.65	37.67	37.65	-0.84	1	4195
10:51:52	37.65	37.67	37.67	-0.82	2	4194
10:51:19	37.66	37.67	37.66	-0.83	9	4192
10:51:19	37.67	37.68	37.67	-0.82	11	4183
10:51:19	37.68	37.69	37.68	-0.81	1	4172
10:51:19	37.69	37.70	37.69	-0.80	11	4171
10:51:17	37.69	37.70	37.70	-0.79	1	4160
10:51:15	37.70	37.71	37.70	-0.79	2	4159
10:51:12	37.70	37.72	37.70	-0.79	1	4157
10:50:34	37.70	37.71	37.70	-0.79	2	4156
10:50:34	37.71	37.73	37.71	-0.78	10	4154
10:49:55	37.76	37.77	37.76	-0.73	13	4144
10:49:49	37.71	37.76	37.76	-0.73	7	4131
10:49:43	37.71	37.76	37.76	-0.73	10	4124
10:48:32	37.76	37.77	37.76	-0.73	4	4114
10:48:16	37.77	37.80	37.77	-0.72	1	4110
10:48:16	37.77	37.80	37.77	-0.72	1	4109
10:47:17	37.76	37.77	37.77	-0.72	1	4108
10:47:09	37.75	37.76	37.76	-0.73	2	4107
10:46:00	37.71	37.75	37.75	-0.74	2	4105
10:45:37	37.75	37.78	37.75	-0.74	3	4103
10:45:31	37.70	37.75	37.75	-0.74	2	4100
10:45:02	37.71	37.75	37.75	-0.74	4	4098
10:45:02	37.73	37.75	37.75	-0.74	5	4094
10:44:57	37.71	37.74	37.74	-0.75	2	4089
10:44:41	37.71	37.75	37.71	-0.78	2	4087
10:43:56	37.70	37.74	37.70	-0.79	1	4085
10:42:45	37.68	37.70	37.70	-0.79	1	4084
10:42:24	37.70	37.74	37.70	-0.79	10	4083
10:42:14	37.72	37.74	37.72	-0.77	5	4073
10:41:19	37.72	37.74	37.72	-0.77	1	4068
10:40:55	37.73	37.74	37.73	-0.76	1	4067
10:40:01	37.72	37.75	37.72	-0.77	1	4066
10:39:49	37.72	37.77	37.77	-0.72	3	4065
10:39:46	37.75	37.76	37.75	-0.74	1	4062
10:39:34	37.75	37.79	37.79	-0.70	5	4061
10:39:33	37.78	37.79	37.78	-0.71	5	4056
10:39:33	37.78	37.79	37.78	-0.71	10	4051
10:39:31	37.79	37.80	37.79	-0.70	9	4041
10:39:06	37.79	37.80	37.80	-0.69	1	4032
10:38:42	37.78	37.80	37.80	-0.69	2	4031
10:38:06	37.78	37.80	37.80	-0.69	1	4029
10:37:50	37.78	37.80	37.80	-0.69	1	4028
10:37:00	37.78	37.80	37.80	-0.69	1	4027
10:36:53	37.77	37.80	37.80	-0.69	1	4026
10:35:24	37.80	37.82	37.80	-0.69	1	4025
10:35:05	37.79	37.80	37.80	-0.69	18	4024
10:35:05	37.77	37.79	37.79	-0.70	3	4006
10:34:54	37.77	37.78	37.78	-0.71	1	4003
10:34:52	37.76	37.77	37.77	-0.72	2	4002
10:34:51	37.75	37.77	37.77	-0.72	1	4000
10:34:50	37.75	37.77	37.75	-0.74	1	3999
10:34:29	37.71	37.73	37.73	-0.76	5	3998
10:34:29	37.71	37.72	37.72	-0.77	10	3993
10:34:29	37.70	37.71	37.71	-0.78	7	3983
10:34:29	37.68	37.70	37.70	-0.79	7	3976
10:34:29	37.68	37.69	37.69	-0.80	6	3969
10:34:19	37.67	37.68	37.68	-0.81	6	3963
10:34:18	37.66	37.67	37.67	-0.82	6	3957
10:34:02	37.64	37.66	37.66	-0.83	6	3951
10:34:01	37.64	37.65	37.65	-0.84	1	3945
10:33:29	37.64	37.65	37.65	-0.84	20	3944
10:33:29	37.63	37.64	37.64	-0.85	7	3924
10:33:19	37.62	37.64	37.62	-0.87	1	3917
10:32:03	37.63	37.64	37.63	-0.86	1	3916
10:31:52	37.62	37.63	37.63	-0.86	5	3915
10:31:40	37.62	37.63	37.62	-0.87	1	3910
10:31:32	37.62	37.63	37.63	-0.86	1	3909
10:31:30	37.62	37.63	37.62	-0.87	1	3908
10:31:16	37.62	37.63	37.62	-0.87	5	3907
10:30:12	37.60	37.62	37.62	-0.87	7	3902
10:30:12	37.60	37.61	37.61	-0.88	1	3895
10:29:56	37.60	37.61	37.61	-0.88	2	3894
10:29:18	37.60	37.61	37.60	-0.89	2	3892
10:28:04	37.58	37.59	37.59	-0.90	1	3890
10:27:41	37.58	37.59	37.58	-0.91	1	3889
10:26:34	37.59	37.60	37.59	-0.90	5	3888
10:24:35	37.60	37.61	37.60	-0.89	6	3883
10:23:36	37.60	37.61	37.60	-0.89	1	3877
10:22:58	37.60	37.61	37.60	-0.89	1	3876
10:21:15	37.61	37.62	37.61	-0.88	1	3875
10:21:15	37.61	37.62	37.61	-0.88	4	3874
10:20:33	37.61	37.62	37.61	-0.88	1	3870
10:19:34	37.61	37.62	37.61	-0.88	1	3869
10:19:10	37.60	37.62	37.62	-0.87	1	3868
10:18:14	37.56	37.60	37.60	-0.89	4	3867
10:15:08	37.56	37.60	37.60	-0.89	2	3863
10:15:02	37.59	37.60	37.59	-0.90	3	3861
10:14:40	37.60	37.61	37.60	-0.89	3	3858
10:14:03	37.59	37.62	37.59	-0.90	5	3855
10:13:55	37.59	37.62	37.62	-0.87	1	3850
10:13:33	37.58	37.61	37.58	-0.91	1	3849
10:13:31	37.58	37.60	37.60	-0.89	2	3848
10:08:31	37.54	37.60	37.53	-0.96	2	3846
10:08:31	37.54	37.60	37.54	-0.95	4	3844
10:08:13	37.52	37.60	37.52	-0.97	1	3840
10:07:59	37.51	37.53	37.53	-0.96	25	3839
10:07:59	37.51	37.52	37.52	-0.97	9	3814
10:07:29	37.47	37.50	37.50	-0.99	3	3805
10:06:20	37.43	37.44	37.46	-1.03	68	3802
10:06:20	37.43	37.44	37.45	-1.04	1	3734
10:06:20	37.43	37.44	37.44	-1.05	6	3733
10:06:17	37.43	37.44	37.44	-1.05	1	3727
10:05:52	37.43	37.44	37.44	-1.05	5	3726
10:05:46	37.43	37.44	37.44	-1.05	5	3721
10:05:35	37.43	37.44	37.44	-1.05	1	3716
10:05:31	37.43	37.44	37.44	-1.05	3	3715
10:05:19	37.42	37.43	37.43	-1.06	1	3712
10:04:41	37.40	37.41	37.40	-1.09	82	3711
10:04:41	37.42	37.43	37.41	-1.08	5	3629
10:04:41	37.42	37.43	37.42	-1.07	9	3624
10:04:41	37.42	37.43	37.42	-1.07	2	3615
10:04:32	37.43	37.44	37.43	-1.06	22	3613
10:04:30	37.43	37.44	37.44	-1.05	1	3591
10:04:14	37.43	37.44	37.44	-1.05	1	3590
10:03:26	37.44	37.46	37.44	-1.05	8	3589
10:03:22	37.44	37.46	37.44	-1.05	1	3581
10:03:10	37.44	37.46	37.46	-1.03	1	3580
10:03:09	37.44	37.46	37.44	-1.05	1	3579
10:03:09	37.45	37.46	37.45	-1.04	19	3578
10:03:05	37.46	37.47	37.46	-1.03	5	3559
10:02:57	37.45	37.47	37.45	-1.04	1	3554
10:02:45	37.46	37.47	37.46	-1.03	7	3553
10:02:44	37.45	37.46	37.46	-1.03	2	3546
10:02:41	37.46	37.48	37.46	-1.03	1	3544
10:02:30	37.46	37.47	37.46	-1.03	1	3543
10:02:12	37.45	37.48	37.45	-1.04	8	3542
10:01:53	37.45	37.47	37.47	-1.02	5	3534
10:01:52	37.46	37.47	37.46	-1.03	5	3529
10:01:43	37.47	37.48	37.47	-1.02	10	3524
10:01:32	37.47	37.48	37.48	-1.01	1	3514
10:01:15	37.48	37.49	37.48	-1.01	6	3513
10:01:09	37.48	37.49	37.49	-1.00	1	3507
10:01:08	37.49	37.52	37.49	-1.00	5	3506
10:00:53	37.49	37.50	37.49	-1.00	1	3501
10:00:40	37.50	37.51	37.50	-0.99	11	3500
10:00:31	37.49	37.50	37.50	-0.99	1	3489
10:00:27	37.49	37.50	37.50	-0.99	1	3488
10:00:18	37.49	37.50	37.50	-0.99	1	3487
10:00:04	37.50	37.51	37.50	-0.99	4	3486
09:59:26	37.50	37.52	37.50	-0.99	2	3482
09:59:00	37.50	37.51	37.50	-0.99	2	3480
09:58:21	37.50	37.52	37.52	-0.97	5	3478
09:58:07	37.50	37.52	37.52	-0.97	1	3473
09:57:01	37.50	37.52	37.52	-0.97	1	3472
09:55:59	37.50	37.51	37.50	-0.99	30	3471
09:55:59	37.51	37.52	37.51	-0.98	13	3441
09:55:15	37.52	37.53	37.52	-0.97	1	3428
09:55:15	37.53	37.54	37.53	-0.96	10	3427
09:55:05	37.53	37.56	37.53	-0.96	2	3417
09:54:46	37.55	37.56	37.55	-0.94	5	3415
09:54:46	37.55	37.56	37.55	-0.94	1	3410
09:54:39	37.56	37.58	37.56	-0.93	12	3409
09:54:39	37.57	37.58	37.57	-0.92	2	3397
09:54:39	37.57	37.58	37.57	-0.92	2	3395
09:54:37	37.57	37.58	37.58	-0.91	1	3393
09:54:37	37.57	37.58	37.58	-0.91	1	3392
09:54:32	37.58	37.60	37.58	-0.91	5	3391
09:54:27	37.58	37.60	37.60	-0.89	5	3386
09:53:37	37.59	37.60	37.60	-0.89	1	3381
09:53:14	37.59	37.60	37.60	-0.89	3	3380
09:52:58	37.58	37.59	37.59	-0.90	2	3377
09:52:32	37.57	37.59	37.57	-0.92	1	3375
09:52:06	37.56	37.57	37.57	-0.92	8	3374
09:51:39	37.57	37.58	37.57	-0.92	2	3366
09:51:39	37.58	37.59	37.58	-0.91	1	3364
09:50:50	37.58	37.59	37.58	-0.91	4	3363
09:50:50	37.59	37.60	37.59	-0.90	10	3359
09:49:48	37.60	37.62	37.60	-0.89	1	3349
09:49:41	37.60	37.62	37.60	-0.89	10	3348
09:49:33	37.61	37.62	37.61	-0.88	1	3338
09:49:14	37.60	37.62	37.60	-0.89	2	3337
09:49:02	37.60	37.62	37.60	-0.89	5	3335
09:48:50	37.60	37.62	37.60	-0.89	2	3330
09:48:28	37.60	37.62	37.60	-0.89	5	3328
09:48:25	37.60	37.62	37.62	-0.87	5	3323
09:48:04	37.61	37.62	37.61	-0.88	3	3318
09:48:00	37.61	37.63	37.63	-0.86	10	3315
09:47:58	37.61	37.64	37.61	-0.88	3	3305
09:47:52	37.62	37.64	37.62	-0.87	4	3302
09:47:42	37.62	37.64	37.64	-0.85	1	3298
09:47:33	37.62	37.64	37.62	-0.87	1	3297
09:47:24	37.62	37.64	37.64	-0.85	1	3296
09:47:17	37.63	37.64	37.63	-0.86	1	3295
09:47:13	37.63	37.64	37.64	-0.85	1	3294
09:47:06	37.63	37.64	37.63	-0.86	3	3293
09:47:03	37.64	37.66	37.64	-0.85	3	3290
09:47:03	37.65	37.66	37.65	-0.84	4	3287
09:47:02	37.66	37.67	37.66	-0.83	5	3283
09:47:02	37.67	37.68	37.67	-0.82	1	3278
09:46:09	37.66	37.69	37.66	-0.83	4	3277
09:45:57	37.67	37.68	37.67	-0.82	1	3273
09:45:42	37.70	37.71	37.68	-0.81	10	3272
09:45:42	37.70	37.71	37.69	-0.80	2	3262
09:45:42	37.70	37.71	37.70	-0.79	20	3260
09:45:34	37.72	37.73	37.72	-0.77	11	3240
09:44:39	37.72	37.74	37.72	-0.77	25	3229
09:44:39	37.73	37.74	37.73	-0.76	3	3204
09:44:29	37.73	37.75	37.73	-0.76	53	3201
09:44:09	37.74	37.76	37.74	-0.75	29	3148
09:43:24	37.74	37.77	37.74	-0.75	4	3119
09:43:17	37.76	37.77	37.75	-0.74	2	3115
09:43:17	37.76	37.77	37.76	-0.73	4	3113
09:42:46	37.75	37.77	37.77	-0.72	1	3109
09:42:19	37.74	37.75	37.75	-0.74	1	3108
09:42:16	37.75	37.77	37.75	-0.74	2	3107
09:41:32	37.75	37.77	37.75	-0.74	1	3105
09:41:06	37.75	37.77	37.75	-0.74	1	3104
09:40:57	37.75	37.77	37.75	-0.74	1	3103
09:40:32	37.76	37.77	37.76	-0.73	5	3102
09:40:32	37.74	37.76	37.76	-0.73	5	3097
09:40:15	37.75	37.76	37.75	-0.74	2	3092
09:40:14	37.76	37.77	37.76	-0.73	7	3090
09:40:06	37.78	37.79	37.78	-0.71	7	3083
09:39:23	37.78	37.79	37.79	-0.70	1	3076
09:38:43	37.79	37.80	37.79	-0.70	10	3075
09:38:43	37.80	37.81	37.80	-0.69	6	3065
09:38:37	37.80	37.81	37.80	-0.69	3	3059
09:38:36	37.79	37.80	37.80	-0.69	1	3056
09:37:51	37.79	37.80	37.79	-0.70	4	3055
09:37:51	37.80	37.81	37.80	-0.69	39	3051
09:37:42	37.79	37.80	37.80	-0.69	1	3012
09:37:10	37.79	37.80	37.80	-0.69	2	3011
09:36:21	37.79	37.80	37.79	-0.70	4	3009
09:36:14	37.78	37.79	37.79	-0.70	3	3005
09:36:12	37.78	37.79	37.79	-0.70	3	3002
09:35:57	37.77	37.78	37.78	-0.71	9	2999
09:35:56	37.77	37.78	37.78	-0.71	1	2990
09:35:48	37.76	37.78	37.78	-0.71	1	2989
09:35:47	37.76	37.78	37.78	-0.71	1	2988
09:35:43	37.76	37.78	37.78	-0.71	10	2987
09:35:09	37.76	37.78	37.78	-0.71	1	2977
09:35:03	37.76	37.77	37.78	-0.71	10	2976
09:35:03	37.76	37.77	37.77	-0.72	2	2966
09:35:02	37.76	37.77	37.77	-0.72	1	2964
09:34:26	37.73	37.76	37.76	-0.73	12	2963
09:34:25	37.73	37.75	37.75	-0.74	10	2951
09:34:00	37.73	37.74	37.74	-0.75	1	2941
09:33:35	37.73	37.75	37.73	-0.76	1	2940
09:33:21	37.73	37.75	37.73	-0.76	40	2939
09:33:19	37.73	37.75	37.73	-0.76	1	2899
09:32:46	37.73	37.75	37.75	-0.74	1	2898
09:32:37	37.73	37.75	37.73	-0.76	10	2897
09:32:21	37.73	37.75	37.73	-0.76	1	2887
09:32:14	37.73	37.75	37.75	-0.74	1	2886
09:31:50	37.73	37.74	37.73	-0.76	4	2885
09:31:43	37.74	37.75	37.74	-0.75	13	2881
09:31:43	37.75	37.76	37.75	-0.74	1	2868
09:31:40	37.76	37.77	37.76	-0.73	1	2867
09:30:50	37.74	37.76	37.76	-0.73	1	2866
09:30:28	37.74	37.77	37.74	-0.75	1	2865
09:30:17	37.73	37.76	37.76	-0.73	2	2864
09:30:03	37.75	37.77	37.75	-0.74	5	2862
09:29:58	37.73	37.75	37.75	-0.74	5	2857
09:29:39	37.73	37.75	37.73	-0.76	5	2852
09:29:10	37.70	37.72	37.73	-0.76	1	2847
09:29:10	37.70	37.72	37.72	-0.77	5	2846
09:28:58	37.70	37.72	37.72	-0.77	1	2841
09:28:45	37.68	37.69	37.69	-0.80	6	2840
09:28:21	37.67	37.68	37.68	-0.81	8	2834
09:28:20	37.66	37.68	37.68	-0.81	10	2826
09:28:03	37.65	37.68	37.68	-0.81	1	2816
09:26:43	37.66	37.68	37.66	-0.83	10	2815
09:26:23	37.66	37.68	37.66	-0.83	1	2805
09:26:19	37.66	37.68	37.66	-0.83	2	2804
09:25:51	37.64	37.66	37.64	-0.85	8	2802
09:25:42	37.64	37.65	37.64	-0.85	5	2794
09:25:25	37.65	37.67	37.65	-0.84	1	2789
09:25:14	37.64	37.65	37.65	-0.84	43	2788
09:25:08	37.67	37.68	37.65	-0.84	66	2745
09:25:08	37.67	37.68	37.66	-0.83	3	2679
09:25:08	37.67	37.68	37.67	-0.82	3	2676
09:24:35	37.67	37.68	37.68	-0.81	1	2673
09:24:34	37.68	37.70	37.68	-0.81	3	2672
09:24:31	37.69	37.70	37.69	-0.80	5	2669
09:24:29	37.71	37.72	37.70	-0.79	6	2664
09:24:29	37.71	37.72	37.71	-0.78	9	2658
09:24:20	37.71	37.72	37.71	-0.78	1	2649
09:24:14	37.71	37.72	37.71	-0.78	2	2648
09:23:57	37.71	37.72	37.71	-0.78	1	2646
09:23:48	37.70	37.72	37.70	-0.79	10	2645
09:23:45	37.70	37.72	37.72	-0.77	3	2635
09:22:56	37.69	37.72	37.69	-0.80	1	2632
09:22:51	37.68	37.72	37.72	-0.77	1	2631
09:22:42	37.65	37.72	37.72	-0.77	1	2630
09:22:41	37.70	37.72	37.70	-0.79	18	2629
09:22:41	37.71	37.72	37.70	-0.79	5	2611
09:22:41	37.71	37.72	37.71	-0.78	5	2606
09:22:39	37.70	37.72	37.72	-0.77	1	2601
09:22:29	37.70	37.72	37.72	-0.77	1	2600
09:22:25	37.70	37.72	37.72	-0.77	1	2599
09:22:22	37.72	37.74	37.72	-0.77	4	2598
09:22:22	37.72	37.74	37.74	-0.75	10	2594
09:22:17	37.72	37.75	37.75	-0.74	2	2584
09:22:09	37.72	37.75	37.75	-0.74	10	2582
09:22:07	37.74	37.75	37.74	-0.75	17	2572
09:22:07	37.74	37.75	37.75	-0.74	4	2555
09:22:01	37.75	37.77	37.75	-0.74	2	2551
09:22:01	37.75	37.77	37.75	-0.74	1	2549
09:21:43	37.72	37.74	37.74	-0.75	2	2548
09:21:28	37.74	37.77	37.74	-0.75	5	2546
09:21:27	37.78	37.80	37.78	-0.71	4	2541
09:21:24	37.80	37.82	37.80	-0.69	2	2537
09:21:20	37.80	37.84	37.80	-0.69	1	2535
09:21:19	37.80	37.85	37.80	-0.69	1	2534
09:21:17	37.78	37.80	37.80	-0.69	1	2533
09:21:15	37.74	37.78	37.78	-0.71	1	2532
09:21:13	37.74	37.79	37.80	-0.69	2	2531
09:21:13	37.74	37.79	37.79	-0.70	3	2529
09:21:05	37.72	37.78	37.78	-0.71	2	2526
09:20:15	37.60	37.61	37.61	-0.88	40	2524
09:20:02	37.60	37.61	37.60	-0.89	1	2484
09:20:01	37.59	37.60	37.60	-0.89	15	2483
09:20:01	37.59	37.60	37.60	-0.89	10	2468
09:20:01	37.59	37.60	37.60	-0.89	10	2458
09:19:57	37.58	37.60	37.58	-0.91	1	2448
09:19:43	37.57	37.58	37.58	-0.91	7	2447
09:19:41	37.57	37.58	37.58	-0.91	2	2440
09:19:01	37.55	37.60	37.60	-0.89	1	2438
09:19:01	37.60	37.61	37.60	-0.89	3	2437
09:18:57	37.60	37.61	37.61	-0.88	6	2434
09:18:52	37.60	37.61	37.60	-0.89	7	2428
09:18:51	37.61	37.64	37.61	-0.88	6	2421
09:18:47	37.68	37.71	37.68	-0.81	115	2415
09:18:47	37.61	37.62	37.68	-0.81	1	2300
09:18:47	37.61	37.62	37.67	-0.82	1	2299
09:18:47	37.61	37.62	37.66	-0.83	2	2298
09:18:47	37.61	37.62	37.64	-0.85	1	2296
09:18:47	37.61	37.62	37.62	-0.87	10	2295
09:18:43	37.60	37.61	37.61	-0.88	4	2285
09:18:29	37.61	37.62	37.61	-0.88	1	2281
09:17:44	37.59	37.60	37.60	-0.89	29	2280
09:17:40	37.58	37.59	37.59	-0.90	21	2251
09:17:38	37.57	37.58	37.58	-0.91	6	2230
09:17:32	37.55	37.56	37.56	-0.93	4	2224
09:17:28	37.55	37.56	37.55	-0.94	1	2220
09:17:25	37.55	37.56	37.56	-0.93	10	2219
09:17:25	37.55	37.56	37.56	-0.93	10	2209
09:17:24	37.55	37.56	37.56	-0.93	10	2199
09:17:23	37.54	37.55	37.55	-0.94	10	2189
09:17:23	37.54	37.55	37.54	-0.95	50	2179
09:17:19	37.53	37.54	37.54	-0.95	4	2129
09:17:17	37.53	37.54	37.53	-0.96	10	2125
09:17:08	37.54	37.55	37.54	-0.95	1	2115
09:16:50	37.55	37.56	37.55	-0.94	4	2114
09:16:41	37.55	37.56	37.55	-0.94	1	2110
09:15:57	37.57	37.58	37.58	-0.91	1	2109
09:15:49	37.56	37.57	37.57	-0.92	1	2108
09:15:37	37.57	37.58	37.57	-0.92	1	2107
09:15:28	37.57	37.58	37.58	-0.91	1	2106
09:15:21	37.58	37.60	37.58	-0.91	2	2105
09:15:18	37.58	37.60	37.58	-0.91	3	2103
09:15:16	37.59	37.60	37.59	-0.90	2	2100
09:15:12	37.58	37.60	37.58	-0.91	100	2098
09:15:10	37.57	37.58	37.58	-0.91	2	1998
09:15:09	37.57	37.58	37.58	-0.91	1	1996
09:15:08	37.57	37.58	37.57	-0.92	1	1995
09:15:03	37.56	37.57	37.57	-0.92	22	1994
09:15:00	37.54	37.55	37.55	-0.94	1	1972
09:14:59	37.55	37.57	37.55	-0.94	2	1971
09:14:48	37.54	37.55	37.55	-0.94	29	1969
09:14:41	37.53	37.54	37.54	-0.95	1	1940
09:14:35	37.50	37.51	37.51	-0.98	7	1939
09:14:35	37.50	37.51	37.51	-0.98	3	1932
09:14:33	37.50	37.51	37.51	-0.98	1	1929
09:14:30	37.50	37.51	37.51	-0.98	8	1928
09:14:30	37.50	37.51	37.51	-0.98	2	1920
09:13:34	37.48	37.50	37.48	-1.01	1	1918
09:13:34	37.47	37.48	37.48	-1.01	21	1917
09:13:29	37.47	37.48	37.48	-1.01	1	1896
09:13:25	37.47	37.48	37.48	-1.01	2	1895
09:12:56	37.47	37.48	37.44	-1.05	38	1893
09:12:56	37.47	37.48	37.45	-1.04	6	1855
09:12:56	37.47	37.48	37.46	-1.03	1	1849
09:12:56	37.47	37.48	37.47	-1.02	5	1848
09:12:49	37.47	37.48	37.48	-1.01	1	1843
09:12:30	37.46	37.47	37.47	-1.02	1	1842
09:12:25	37.47	37.49	37.47	-1.02	1	1841
09:12:24	37.47	37.49	37.47	-1.02	1	1840
09:12:09	37.47	37.49	37.47	-1.02	2	1839
09:11:56	37.47	37.50	37.50	-0.99	10	1837
09:11:54	37.48	37.50	37.48	-1.01	1	1827
09:11:54	37.50	37.51	37.50	-0.99	2	1826
09:11:43	37.50	37.52	37.50	-0.99	4	1824
09:11:43	37.50	37.52	37.52	-0.97	2	1820
09:11:36	37.51	37.52	37.51	-0.98	3	1818
09:11:36	37.51	37.52	37.52	-0.97	5	1815
09:11:33	37.51	37.53	37.53	-0.96	1	1810
09:11:25	37.53	37.54	37.53	-0.96	4	1809
09:11:23	37.54	37.55	37.54	-0.95	2	1805
09:11:19	37.54	37.55	37.54	-0.95	1	1803
09:11:10	37.52	37.54	37.54	-0.95	1	1802
09:10:23	37.49	37.50	37.50	-0.99	36	1801
09:10:23	37.48	37.49	37.49	-1.00	1	1765
09:10:05	37.40	37.42	37.42	-1.07	1	1764
09:10:05	37.40	37.41	37.41	-1.08	82	1763
09:10:05	37.40	37.41	37.41	-1.08	5	1681
09:09:53	37.40	37.41	37.41	-1.08	1	1676
09:09:53	37.40	37.41	37.41	-1.08	7	1675
09:09:53	37.40	37.41	37.41	-1.08	1	1668
09:09:49	37.40	37.41	37.41	-1.08	51	1667
09:09:48	37.40	37.41	37.41	-1.08	1	1616
09:09:45	37.40	37.41	37.41	-1.08	2	1615
09:09:36	37.40	37.41	37.41	-1.08	1	1613
09:09:27	37.40	37.41	37.41	-1.08	12	1612
09:09:13	37.40	37.41	37.41	-1.08	5	1600
09:09:08	37.40	37.41	37.41	-1.08	10	1595
09:08:30	37.39	37.40	37.40	-1.09	10	1585
09:08:21	37.39	37.40	37.40	-1.09	1	1575
09:08:15	37.38	37.39	37.39	-1.10	2	1574
09:08:13	37.38	37.39	37.38	-1.11	11	1572
09:08:03	37.39	37.41	37.39	-1.10	1	1561
09:08:03	37.39	37.40	37.40	-1.09	1	1560
09:07:44	37.38	37.41	37.38	-1.11	1	1559
09:07:41	37.37	37.38	37.38	-1.11	10	1558
09:07:07	37.37	37.38	37.38	-1.11	20	1548
09:07:02	37.37	37.38	37.37	-1.12	2	1528
09:06:53	37.36	37.38	37.36	-1.13	4	1526
09:06:53	37.36	37.37	37.37	-1.12	10	1522
09:06:51	37.34	37.35	37.35	-1.14	6	1512
09:06:49	37.35	37.38	37.35	-1.14	15	1506
09:06:36	37.34	37.35	37.35	-1.14	33	1491
09:06:36	37.34	37.35	37.35	-1.14	10	1458
09:06:35	37.34	37.35	37.35	-1.14	39	1448
09:06:35	37.34	37.35	37.34	-1.15	1	1409
09:06:32	37.34	37.35	37.35	-1.14	1	1408
09:06:23	37.34	37.35	37.34	-1.15	38	1407
09:05:49	37.34	37.35	37.34	-1.15	2	1369
09:05:46	37.33	37.35	37.35	-1.14	2	1367
09:05:45	37.33	37.34	37.35	-1.14	8	1365
09:05:45	37.33	37.34	37.34	-1.15	2	1357
09:05:44	37.34	37.35	37.34	-1.15	3	1355
09:05:43	37.34	37.35	37.35	-1.14	1	1352
09:05:42	37.34	37.35	37.34	-1.15	1	1351
09:05:36	37.36	37.37	37.36	-1.13	1	1350
09:05:33	37.35	37.37	37.35	-1.14	36	1349
09:05:33	37.35	37.37	37.35	-1.14	30	1313
09:05:30	37.35	37.37	37.37	-1.12	2	1283
09:05:30	37.35	37.37	37.35	-1.14	30	1281
09:05:28	37.35	37.38	37.35	-1.14	30	1251
09:05:22	37.35	37.37	37.38	-1.11	1	1221
09:05:22	37.35	37.37	37.37	-1.12	9	1220
09:05:21	37.37	37.38	37.37	-1.12	1	1211
09:05:18	37.37	37.38	37.38	-1.11	1	1210
09:05:16	37.36	37.38	37.36	-1.13	4	1209
09:05:12	37.36	37.38	37.38	-1.11	2	1205
09:05:05	37.37	37.38	37.37	-1.12	10	1203
09:05:05	37.38	37.39	37.38	-1.11	3	1193
09:04:27	37.47	37.49	37.47	-1.02	1	1190
09:04:26	37.48	37.49	37.48	-1.01	2	1189
09:04:25	37.47	37.49	37.47	-1.02	2	1187
09:04:19	37.48	37.50	37.48	-1.01	15	1185
09:04:19	37.49	37.50	37.49	-1.00	7	1170
09:04:17	37.49	37.50	37.49	-1.00	1	1163
09:04:14	37.49	37.50	37.49	-1.00	2	1162
09:04:08	37.49	37.50	37.49	-1.00	1	1160
09:04:03	37.49	37.51	37.49	-1.00	3	1159
09:04:02	37.49	37.51	37.51	-0.98	1	1156
09:04:01	37.50	37.52	37.50	-0.99	8	1155
09:04:01	37.51	37.52	37.51	-0.98	4	1147
09:03:57	37.52	37.53	37.52	-0.97	1	1143
09:03:56	37.53	37.54	37.53	-0.96	4	1142
09:03:56	37.53	37.54	37.53	-0.96	1	1138
09:03:52	37.53	37.54	37.53	-0.96	1	1137
09:03:49	37.50	37.52	37.53	-0.96	3	1136
09:03:49	37.50	37.52	37.52	-0.97	1	1133
09:03:48	37.51	37.52	37.50	-0.99	67	1132
09:03:48	37.51	37.52	37.51	-0.98	3	1065
09:03:47	37.51	37.52	37.51	-0.98	1	1062
09:03:43	37.50	37.51	37.51	-0.98	1	1061
09:03:39	37.51	37.53	37.50	-0.99	7	1060
09:03:39	37.51	37.53	37.51	-0.98	3	1053
09:03:38	37.52	37.53	37.51	-0.98	2	1050
09:03:38	37.52	37.53	37.52	-0.97	3	1048
09:02:55	37.50	37.53	37.53	-0.96	84	1045
09:02:53	37.51	37.53	37.53	-0.96	8	961
09:02:51	37.50	37.52	37.53	-0.96	11	953
09:02:51	37.50	37.52	37.52	-0.97	1	942
09:02:51	37.50	37.52	37.50	-0.99	5	941
09:02:50	37.51	37.52	37.51	-0.98	3	936
09:02:47	37.51	37.52	37.52	-0.97	1	933
09:02:46	37.52	37.53	37.51	-0.98	4	932
09:02:46	37.52	37.53	37.52	-0.97	6	928
09:02:45	37.52	37.53	37.52	-0.97	1	922
09:02:42	37.52	37.53	37.52	-0.97	1	921
09:02:40	37.52	37.53	37.53	-0.96	1	920
09:02:38	37.53	37.54	37.53	-0.96	1	919
09:02:38	37.53	37.54	37.53	-0.96	5	918
09:02:37	37.53	37.54	37.53	-0.96	2	913
09:02:37	37.53	37.54	37.54	-0.95	1	911
09:02:34	37.53	37.54	37.54	-0.95	1	910
09:02:33	37.53	37.54	37.54	-0.95	2	909
09:02:28	37.52	37.54	37.52	-0.97	1	907
09:02:27	37.53	37.54	37.52	-0.97	4	906
09:02:27	37.53	37.54	37.53	-0.96	1	902
09:02:20	37.54	37.55	37.54	-0.95	2	901
09:02:18	37.55	37.58	37.55	-0.94	5	899
09:02:16	37.55	37.58	37.55	-0.94	9	894
09:02:12	37.56	37.59	37.56	-0.93	2	885
09:02:00	37.60	37.61	37.60	-0.89	3	883
09:02:00	--	--	37.60	-0.89	283	880

　

其他人也逛...

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

麥當勞薯條(中)即享券

AirTag (2ND GENERATION) 4 PACK

統一超商10000元虛擬商品卡

Apple iPhone 17 (256G)

DJI OSMO POCKET 4 全能套裝

Roborock 石頭科技石頭掃地機器人 Qrevo C

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

MyCard 1000點虛擬點數卡

Apple iPhone 17 (256G)

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

POCO F8 Ultra 16GB/512GB

Samsung Galaxy S26 Ultra (12G/256G)

威剛看好東南亞電力資源產業環...

5月外銷訂單894.8億美元創單月...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 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

‧尹崇堯：下半年留意3變因　看好...
‧【盤前焦點】費半收紅台積電ADR...
‧三圓建設：台北之星持續去化　...

加密貨幣

比特幣BTC	62577.92	-662.87	-1.05%
以太幣ETH	1661.10	-43.53	-2.55%
瑞波幣XRP	1.11	-0.01	-1.28%
比特幣現金BCH	191.74	-3.07	-1.58%
萊特幣LTC	43.27	-1.17	-2.63%
卡達幣ADA	0.151612	-0.01	-3.21%
波場幣TRX	0.329556	0.00	0.70%
恆星幣XLM	0.193736	-0.02	-7.67%

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。