最新警示帳戶降破14萬戶　3銀行仍列觀察名單熱門[公告] 高林股:公告本公司董事會重大決議事項

更新報價

復華中國5G (00877) ETF 上櫃

40.31 ▼-0.03 -0.07% 2.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.03	5,287	40.30	4	40.31	68	41.02	41.43	39.88	40.34

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	40.30	40.31	40.31	-0.03	14	5287
13:30:00	40.29	40.30	40.31	-0.03	12	5273
13:24:46	40.25	40.27	40.25	-0.09	1	5261
13:24:42	40.20	40.22	40.25	-0.09	4	5260
13:24:42	40.20	40.22	40.22	-0.12	1	5256
13:24:42	40.19	40.20	40.20	-0.14	1	5255
13:24:19	40.13	40.19	40.19	-0.15	2	5254
13:23:57	40.19	40.20	40.19	-0.15	1	5252
13:23:55	40.19	40.20	40.19	-0.15	1	5251
13:22:32	40.12	40.20	40.12	-0.22	12	5250
13:22:14	40.12	40.20	40.20	-0.14	1	5238
13:22:13	40.12	40.21	40.12	-0.22	1	5237
13:22:07	40.20	40.21	40.20	-0.14	2	5236
13:21:53	40.11	40.19	40.11	-0.23	5	5234
13:21:40	40.08	40.09	40.10	-0.24	40	5229
13:21:40	40.08	40.09	40.09	-0.25	4	5189
13:19:00	40.01	40.02	40.01	-0.33	2	5185
13:18:48	40.02	40.03	40.02	-0.32	1	5183
13:18:22	40.05	40.06	40.05	-0.29	1	5182
13:17:34	40.10	40.11	40.10	-0.24	2	5181
13:16:57	40.15	40.16	40.15	-0.19	1	5179
13:16:52	40.15	40.16	40.15	-0.19	1	5178
13:16:09	40.18	40.19	40.18	-0.16	50	5177
13:15:51	40.24	40.25	40.24	-0.10	2	5127
13:14:49	40.20	40.27	40.27	-0.07	1	5125
13:14:39	40.21	40.27	40.27	-0.07	1	5124
13:13:38	40.27	40.35	40.27	-0.07	1	5123
13:13:33	40.27	40.35	40.27	-0.07	1	5122
13:13:25	40.26	40.27	40.27	-0.07	30	5121
13:13:19	40.23	40.24	40.24	-0.10	31	5091
13:13:10	40.21	40.22	40.22	-0.12	1	5060
13:13:05	40.21	40.22	40.21	-0.13	2	5059
13:11:41	40.14	40.18	40.10	-0.24	6	5057
13:11:41	40.14	40.18	40.13	-0.21	2	5051
13:11:41	40.14	40.18	40.14	-0.20	2	5049
13:11:04	40.19	40.22	40.19	-0.15	1	5047
13:10:59	40.16	40.18	40.18	-0.16	2	5046
13:10:26	40.15	40.18	40.13	-0.21	1	5044
13:10:26	40.15	40.18	40.15	-0.19	1	5043
13:10:15	40.13	40.15	40.15	-0.19	1	5042
13:10:02	40.14	40.15	40.13	-0.21	18	5041
13:10:02	40.14	40.15	40.14	-0.20	32	5023
13:10:01	40.13	40.14	40.14	-0.20	4	4991
13:09:46	40.12	40.13	40.13	-0.21	31	4987
13:09:09	40.04	40.05	40.05	-0.29	3	4956
13:08:54	39.99	40.00	40.00	-0.34	1	4953
13:08:05	40.00	40.07	40.07	-0.27	25	4952
13:07:37	40.05	40.11	40.11	-0.23	3	4927
13:06:37	39.99	40.00	40.00	-0.34	3	4924
13:05:39	39.97	40.00	39.97	-0.37	3	4921
13:05:31	39.97	40.00	39.97	-0.37	1	4918
13:05:21	39.97	40.00	39.97	-0.37	2	4917
13:05:10	39.97	40.05	39.97	-0.37	5	4915
13:04:55	39.99	40.00	40.00	-0.34	11	4910
13:04:10	39.93	39.95	39.95	-0.39	9	4899
13:04:06	39.90	39.91	39.91	-0.43	5	4890
13:04:00	39.89	39.90	39.90	-0.44	3	4885
13:03:43	39.89	39.90	39.90	-0.44	1	4882
13:03:41	39.90	39.91	39.90	-0.44	14	4881
13:03:32	39.91	39.92	39.91	-0.43	4	4867
13:03:25	39.92	39.94	39.92	-0.42	2	4863
13:03:25	39.93	39.94	39.93	-0.41	1	4861
13:03:16	39.94	39.95	39.94	-0.40	2	4860
13:03:04	39.94	39.95	39.95	-0.39	1	4858
13:02:59	39.94	39.95	39.95	-0.39	30	4857
13:02:47	39.94	39.95	39.95	-0.39	1	4827
13:02:40	39.94	39.95	39.95	-0.39	1	4826
13:02:34	39.96	39.97	39.95	-0.39	1	4825
13:02:34	39.96	39.97	39.96	-0.38	3	4824
13:02:27	39.97	39.98	39.97	-0.37	3	4821
13:02:24	39.97	39.98	39.98	-0.36	5	4818
13:02:16	39.98	39.99	39.98	-0.36	7	4813
13:02:13	39.99	40.00	39.99	-0.35	1	4806
13:02:05	39.99	40.00	39.99	-0.35	1	4805
13:01:19	39.98	39.99	39.98	-0.36	4	4804
13:01:18	39.98	39.99	39.99	-0.35	2	4800
13:01:08	39.99	40.04	39.99	-0.35	2	4798
13:00:50	40.00	40.02	40.00	-0.34	22	4796
13:00:48	40.01	40.03	40.01	-0.33	1	4774
13:00:47	40.02	40.04	40.02	-0.32	1	4773
13:00:46	40.03	40.04	40.03	-0.31	4	4772
13:00:43	40.04	40.07	40.04	-0.30	2	4768
13:00:42	40.05	40.09	40.05	-0.29	21	4766
13:00:42	40.06	40.09	40.06	-0.28	1	4745
13:00:40	40.08	40.10	40.07	-0.27	3	4744
13:00:40	40.08	40.10	40.08	-0.26	4	4741
13:00:40	40.10	40.11	40.10	-0.24	2	4737
13:00:39	40.10	40.12	40.09	-0.25	2	4735
13:00:39	40.10	40.12	40.10	-0.24	5	4733
13:00:35	40.10	40.12	40.10	-0.24	17	4728
13:00:35	40.11	40.12	40.11	-0.23	21	4711
13:00:15	40.11	40.13	40.11	-0.23	1	4690
12:57:28	40.11	40.13	40.13	-0.21	1	4689
12:57:27	40.12	40.13	40.12	-0.22	17	4688
12:56:26	40.12	40.13	40.13	-0.21	1	4671
12:55:43	40.12	40.13	40.13	-0.21	3	4670
12:54:37	40.12	40.13	40.13	-0.21	1	4667
12:54:28	40.13	40.14	40.13	-0.21	13	4666
12:53:48	40.13	40.14	40.14	-0.20	1	4653
12:53:05	40.13	40.14	40.14	-0.20	2	4652
12:52:31	40.13	40.14	40.14	-0.20	2	4650
12:39:15	40.12	40.14	40.12	-0.22	5	4648
12:35:31	40.11	40.14	40.11	-0.23	10	4643
12:35:26	40.11	40.14	40.11	-0.23	2	4633
12:34:52	40.11	40.13	40.13	-0.21	1	4631
12:33:11	40.12	40.14	40.11	-0.23	19	4630
12:33:11	40.12	40.14	40.12	-0.22	1	4611
12:29:15	40.11	40.14	40.11	-0.23	2	4610
12:28:55	40.11	40.14	40.11	-0.23	1	4608
12:23:05	40.11	40.13	40.11	-0.23	4	4607
12:22:21	40.13	40.14	40.13	-0.21	6	4603
12:21:05	40.13	40.14	40.14	-0.20	3	4597
12:20:06	40.13	40.14	40.14	-0.20	1	4594
12:19:35	40.13	40.14	40.14	-0.20	2	4593
12:18:47	40.13	40.14	40.14	-0.20	1	4591
12:18:38	40.13	40.14	40.14	-0.20	1	4590
12:17:39	40.13	40.14	40.14	-0.20	2	4589
12:14:23	40.12	40.13	40.13	-0.21	3	4587
12:10:56	40.10	40.13	40.10	-0.24	2	4584
12:07:29	40.10	40.13	40.10	-0.24	6	4582
12:02:24	40.10	40.13	40.10	-0.24	1	4576
11:57:23	40.07	40.08	40.08	-0.26	3	4575
11:56:59	40.09	40.13	40.08	-0.26	7	4572
11:56:59	40.09	40.13	40.09	-0.25	1	4565
11:54:06	40.08	40.13	40.08	-0.26	1	4564
11:53:18	40.12	40.13	40.08	-0.26	1	4563
11:53:18	40.12	40.13	40.09	-0.25	3	4562
11:53:18	40.12	40.13	40.12	-0.22	1	4559
11:52:32	40.12	40.13	40.13	-0.21	1	4558
11:50:43	40.09	40.12	40.12	-0.22	4	4557
11:50:22	40.09	40.12	40.12	-0.22	1	4553
11:49:44	40.09	40.10	40.12	-0.22	2	4552
11:49:44	40.09	40.10	40.10	-0.24	3	4550
11:49:41	40.10	40.12	40.10	-0.24	2	4547
11:48:05	40.10	40.12	40.12	-0.22	10	4545
11:47:35	40.11	40.12	40.12	-0.22	1	4535
11:42:35	40.09	40.10	40.09	-0.25	1	4534
11:40:48	40.09	40.10	40.09	-0.25	1	4533
11:39:37	40.09	40.12	40.09	-0.25	1	4532
11:38:19	40.09	40.12	40.09	-0.25	1	4531
11:37:48	40.09	40.12	40.09	-0.25	10	4530
11:36:21	40.09	40.12	40.09	-0.25	1	4520
11:36:09	40.09	40.12	40.09	-0.25	5	4519
11:34:14	40.09	40.12	40.09	-0.25	1	4514
11:31:44	40.09	40.12	40.09	-0.25	2	4513
11:31:44	40.10	40.12	40.10	-0.24	1	4511
11:31:44	40.11	40.12	40.11	-0.23	5	4510
11:30:55	40.10	40.12	40.12	-0.22	1	4505
11:30:39	40.10	40.12	40.12	-0.22	1	4504
11:30:30	40.11	40.12	40.11	-0.23	1	4503
11:30:00	40.10	40.12	40.12	-0.22	1	4502
11:29:39	40.09	40.10	40.10	-0.24	2	4501
11:29:37	40.10	40.13	40.10	-0.24	3	4499
11:28:52	40.09	40.10	40.10	-0.24	2	4496
11:28:45	40.08	40.09	40.09	-0.25	1	4494
11:28:45	40.07	40.08	40.08	-0.26	3	4493
11:28:40	40.07	40.08	40.08	-0.26	1	4490
11:28:35	40.06	40.08	40.08	-0.26	1	4489
11:27:59	40.04	40.08	40.08	-0.26	1	4488
11:27:34	40.01	40.02	40.02	-0.32	16	4487
11:27:08	40.00	40.02	39.96	-0.38	2	4471
11:27:08	40.00	40.02	39.97	-0.37	38	4469
11:27:08	40.00	40.02	39.98	-0.36	1	4431
11:27:08	40.00	40.02	40.00	-0.34	2	4430
11:25:34	39.96	39.97	39.97	-0.37	14	4428
11:25:28	39.96	39.97	39.97	-0.37	36	4414
11:25:21	39.96	39.97	39.97	-0.37	26	4378
11:25:21	39.94	39.96	39.96	-0.38	4	4352
11:24:49	39.96	39.97	39.96	-0.38	1	4348
11:24:40	39.96	39.97	39.96	-0.38	4	4347
11:24:09	39.96	39.97	39.96	-0.38	1	4343
11:23:57	39.96	39.97	39.97	-0.37	36	4342
11:23:07	39.90	39.97	39.90	-0.44	1	4306
11:22:30	39.87	39.88	39.89	-0.45	17	4305
11:22:30	39.87	39.88	39.88	-0.46	13	4288
11:22:26	39.88	39.89	39.88	-0.46	25	4275
11:22:19	39.90	39.91	39.89	-0.45	4	4250
11:22:19	39.90	39.91	39.90	-0.44	5	4246
11:21:53	39.91	39.97	39.91	-0.43	3	4241
11:20:30	39.90	39.94	39.90	-0.44	5	4238
11:20:21	39.90	39.92	39.90	-0.44	1	4233
11:19:56	39.90	39.91	39.91	-0.43	2	4232
11:19:47	39.91	39.92	39.91	-0.43	1	4230
11:19:38	39.90	39.94	39.94	-0.40	6	4229
11:19:31	39.90	39.94	39.94	-0.40	30	4223
11:19:23	39.94	39.95	39.94	-0.40	2	4193
11:18:23	39.94	40.02	39.94	-0.40	15	4191
11:17:56	39.92	39.96	39.96	-0.38	2	4176
11:17:37	39.89	39.93	39.93	-0.41	2	4174
11:17:33	39.89	39.90	39.90	-0.44	2	4172
11:17:28	39.89	39.90	39.90	-0.44	3	4170
11:17:28	39.90	39.93	39.90	-0.44	2	4167
11:17:18	39.90	39.92	39.92	-0.42	1	4165
11:17:02	39.90	39.92	39.92	-0.42	1	4164
11:17:00	39.91	39.92	39.90	-0.44	1	4163
11:17:00	39.91	39.92	39.91	-0.43	1	4162
11:16:53	39.92	39.93	39.92	-0.42	1	4161
11:16:51	39.92	39.93	39.92	-0.42	13	4160
11:16:45	39.92	39.93	39.92	-0.42	5	4147
11:16:37	39.92	39.93	39.92	-0.42	1	4142
11:16:33	39.93	39.94	39.93	-0.41	2	4141
11:16:26	39.93	39.94	39.94	-0.40	1	4139
11:16:25	39.94	39.95	39.94	-0.40	5	4138
11:16:08	39.94	39.96	39.94	-0.40	10	4133
11:16:04	39.96	39.97	39.95	-0.39	2	4123
11:16:04	39.96	39.97	39.96	-0.38	1	4121
11:16:00	39.96	39.97	39.97	-0.37	5	4120
11:15:58	39.97	39.98	39.97	-0.37	5	4115
11:15:55	39.98	39.99	39.98	-0.36	1	4110
11:15:52	39.99	40.00	39.99	-0.35	2	4109
11:14:27	39.97	39.99	39.97	-0.37	5	4107
11:14:15	39.98	40.00	39.98	-0.36	1	4102
11:13:45	39.99	40.00	39.99	-0.35	10	4101
11:13:44	39.99	40.00	39.99	-0.35	10	4091
11:13:39	40.00	40.01	40.00	-0.34	18	4081
11:13:38	40.00	40.01	40.00	-0.34	1	4063
11:13:37	40.00	40.01	40.00	-0.34	36	4062
11:13:34	40.00	40.01	40.00	-0.34	4	4026
11:13:22	40.00	40.01	40.00	-0.34	10	4022
11:13:22	40.01	40.02	40.01	-0.33	35	4012
11:13:06	40.02	40.03	40.02	-0.32	1	3977
11:13:01	40.03	40.04	40.03	-0.31	2	3976
11:12:55	40.04	40.05	40.04	-0.30	2	3974
11:12:37	40.04	40.05	40.05	-0.29	1	3972
11:12:37	40.05	40.06	40.05	-0.29	6	3971
11:12:35	40.05	40.06	40.05	-0.29	1	3965
11:12:21	40.06	40.07	40.06	-0.28	8	3964
11:12:08	40.08	40.09	40.08	-0.26	2	3956
11:12:01	40.08	40.09	40.09	-0.25	1	3954
11:11:40	40.09	40.10	40.09	-0.25	3	3953
11:11:32	40.10	40.11	40.10	-0.24	4	3950
11:11:21	40.10	40.11	40.11	-0.23	1	3946
11:11:19	40.11	40.12	40.11	-0.23	4	3945
11:11:16	40.12	40.13	40.12	-0.22	8	3941
11:11:14	40.12	40.13	40.12	-0.22	2	3933
11:10:32	40.14	40.16	40.12	-0.22	2	3931
11:10:32	40.14	40.16	40.13	-0.21	2	3929
11:10:32	40.14	40.16	40.14	-0.20	1	3927
11:10:18	40.14	40.15	40.15	-0.19	1	3926
11:09:48	40.15	40.20	40.15	-0.19	1	3925
11:09:20	40.16	40.18	40.16	-0.18	1	3924
11:09:18	40.16	40.18	40.18	-0.16	1	3923
11:08:48	40.17	40.18	40.17	-0.17	1	3922
11:08:39	40.18	40.19	40.18	-0.16	3	3921
11:08:14	40.20	40.21	40.20	-0.14	1	3918
11:07:35	40.20	40.24	40.24	-0.10	1	3917
11:07:09	40.20	40.28	40.28	-0.06	1	3916
11:06:43	40.24	40.28	40.20	-0.14	5	3915
11:06:43	40.24	40.28	40.22	-0.12	1	3910
11:06:43	40.24	40.28	40.23	-0.11	1	3909
11:06:43	40.24	40.28	40.24	-0.10	3	3908
11:06:35	40.25	40.28	40.25	-0.09	1	3905
11:05:31	40.25	40.26	40.25	-0.09	1	3904
11:03:52	40.35	40.36	40.35	+0.01	2	3903
11:03:52	40.36	40.37	40.36	+0.02	2	3901
11:03:49	40.36	40.37	40.36	+0.02	2	3899
11:03:36	40.36	40.38	40.38	+0.04	2	3897
11:03:19	40.38	40.39	40.38	+0.04	12	3895
11:02:55	40.43	40.44	40.43	+0.09	1	3883
11:02:09	40.43	40.51	40.43	+0.09	5	3882
11:01:57	40.44	40.45	40.45	+0.11	1	3877
11:01:38	40.45	40.50	40.45	+0.11	1	3876
11:01:11	40.50	40.54	40.50	+0.16	3	3875
11:00:33	40.50	40.57	40.50	+0.16	1	3872
10:58:37	40.50	40.56	40.48	+0.14	5	3871
10:58:37	40.50	40.56	40.49	+0.15	3	3866
10:58:37	40.50	40.56	40.50	+0.16	2	3863
10:58:22	40.54	40.56	40.54	+0.20	3	3861
10:56:30	40.54	40.56	40.54	+0.20	1	3858
10:55:52	40.53	40.54	40.54	+0.20	25	3857
10:55:44	40.52	40.54	40.52	+0.18	1	3832
10:55:36	40.51	40.54	40.54	+0.20	5	3831
10:54:50	40.39	40.47	40.39	+0.05	30	3826
10:54:46	40.40	40.47	40.40	+0.06	1	3796
10:54:33	40.40	40.48	40.40	+0.06	36	3795
10:53:49	40.44	40.48	40.44	+0.10	8	3759
10:53:41	40.44	40.46	40.44	+0.10	2	3751
10:53:29	40.45	40.46	40.45	+0.11	1	3749
10:53:22	40.47	40.48	40.47	+0.13	2	3748
10:53:22	40.48	40.50	40.48	+0.14	3	3746
10:53:16	40.49	40.51	40.49	+0.15	1	3743
10:53:15	40.49	40.52	40.52	+0.18	1	3742
10:53:10	40.52	40.53	40.52	+0.18	1	3741
10:52:51	40.48	40.49	40.49	+0.15	3	3740
10:52:42	40.48	40.49	40.49	+0.15	1	3737
10:52:31	40.49	40.50	40.49	+0.15	1	3736
10:52:06	40.47	40.49	40.49	+0.15	1	3735
10:51:56	40.46	40.47	40.47	+0.13	30	3734
10:51:52	40.45	40.46	40.46	+0.12	1	3704
10:51:40	40.44	40.45	40.45	+0.11	2	3703
10:51:36	40.42	40.43	40.43	+0.09	4	3701
10:50:21	40.42	40.43	40.42	+0.08	6	3697
10:50:21	40.42	40.43	40.42	+0.08	4	3691
10:50:10	40.43	40.45	40.43	+0.09	1	3687
10:48:30	40.35	40.36	40.36	+0.02	8	3686
10:46:55	40.22	40.23	40.23	-0.11	1	3678
10:46:43	40.19	40.20	40.20	-0.14	2	3677
10:46:43	40.18	40.19	40.19	-0.15	1	3675
10:46:31	40.16	40.17	40.17	-0.17	12	3674
10:46:30	40.16	40.17	40.16	-0.18	1	3662
10:46:00	40.11	40.12	40.12	-0.22	1	3661
10:44:13	40.05	40.06	40.06	-0.28	4	3660
10:44:13	40.06	40.12	40.06	-0.28	2	3656
10:44:00	40.08	40.09	40.08	-0.26	2	3654
10:43:59	40.08	40.09	40.08	-0.26	3	3652
10:43:58	40.08	40.09	40.08	-0.26	1	3649
10:43:33	40.09	40.10	40.09	-0.25	4	3648
10:43:21	40.08	40.09	40.09	-0.25	1	3644
10:43:09	40.08	40.09	40.09	-0.25	19	3643
10:42:55	40.09	40.12	40.09	-0.25	3	3624
10:42:47	40.09	40.13	40.09	-0.25	1	3621
10:42:19	40.09	40.12	40.09	-0.25	1	3620
10:42:08	40.08	40.09	40.09	-0.25	6	3619
10:41:51	40.09	40.13	40.09	-0.25	1	3613
10:41:45	40.08	40.10	40.10	-0.24	2	3612
10:41:44	40.09	40.10	40.09	-0.25	1	3610
10:41:42	40.09	40.10	40.10	-0.24	1	3609
10:41:31	40.08	40.09	40.09	-0.25	1	3608
10:41:31	40.08	40.09	40.08	-0.26	5	3607
10:41:20	40.09	40.10	40.09	-0.25	5	3602
10:41:15	40.09	40.10	40.10	-0.24	1	3597
10:41:09	40.10	40.13	40.10	-0.24	3	3596
10:41:08	40.10	40.13	40.10	-0.24	1	3593
10:41:06	40.10	40.13	40.10	-0.24	1	3592
10:40:57	40.12	40.13	40.11	-0.23	4	3591
10:40:57	40.12	40.13	40.12	-0.22	16	3587
10:40:57	40.12	40.13	40.12	-0.22	20	3571
10:40:57	40.12	40.13	40.13	-0.21	1	3551
10:40:57	40.14	40.15	40.13	-0.21	2	3550
10:40:57	40.14	40.15	40.14	-0.20	1	3548
10:40:14	40.19	40.21	40.19	-0.15	3	3547
10:40:07	40.20	40.21	40.20	-0.14	26	3544
10:40:01	40.21	40.22	40.21	-0.13	5	3518
10:39:52	40.21	40.22	40.22	-0.12	1	3513
10:39:50	40.21	40.22	40.22	-0.12	1	3512
10:39:18	40.21	40.22	40.22	-0.12	1	3511
10:39:16	40.21	40.22	40.22	-0.12	3	3510
10:39:16	40.21	40.22	40.22	-0.12	29	3507
10:39:11	40.21	40.22	40.21	-0.13	1	3478
10:38:31	40.21	40.25	40.25	-0.09	1	3477
10:38:30	40.25	40.26	40.25	-0.09	3	3476
10:38:29	40.25	40.27	40.27	-0.07	1	3473
10:38:22	40.27	40.28	40.27	-0.07	5	3472
10:38:13	40.29	40.30	40.29	-0.05	1	3467
10:37:38	40.29	40.30	40.30	-0.04	1	3466
10:37:08	40.25	40.27	40.27	-0.07	1	3465
10:37:07	40.25	40.27	40.27	-0.07	1	3464
10:36:43	40.30	40.32	40.30	-0.04	6	3463
10:36:40	40.31	40.32	40.31	-0.03	6	3457
10:36:32	40.32	40.33	40.32	-0.02	8	3451
10:36:22	40.33	40.35	40.33	-0.01	2	3443
10:36:16	40.34	40.36	40.34	0	16	3441
10:36:13	40.35	40.37	40.35	+0.01	5	3425
10:36:10	40.36	40.38	40.36	+0.02	2	3420
10:36:07	40.37	40.39	40.37	+0.03	3	3418
10:36:07	40.38	40.40	40.38	+0.04	1	3415
10:36:04	40.39	40.41	40.39	+0.05	1	3414
10:36:02	40.40	40.42	40.40	+0.06	1	3413
10:34:20	40.37	40.44	40.37	+0.03	1	3412
10:33:18	40.36	40.37	40.37	+0.03	4	3411
10:32:47	40.35	40.37	40.35	+0.01	1	3407
10:32:31	40.35	40.37	40.35	+0.01	5	3406
10:32:03	40.36	40.38	40.36	+0.02	9	3401
10:31:59	40.36	40.39	40.39	+0.05	2	3392
10:31:58	40.38	40.40	40.38	+0.04	1	3390
10:31:49	40.40	40.42	40.40	+0.06	7	3389
10:31:49	40.41	40.42	40.41	+0.07	3	3382
10:31:45	40.42	40.43	40.42	+0.08	3	3379
10:31:37	40.43	40.46	40.43	+0.09	1	3376
10:29:38	40.43	40.45	40.43	+0.09	2	3375
10:29:01	40.46	40.49	40.46	+0.12	1	3373
10:28:53	40.47	40.49	40.47	+0.13	1	3372
10:28:37	40.49	40.52	40.49	+0.15	2	3371
10:28:16	40.49	40.52	40.52	+0.18	1	3369
10:26:26	40.48	40.56	40.56	+0.22	1	3368
10:26:05	40.47	40.55	40.55	+0.21	1	3367
10:25:40	40.45	40.46	40.46	+0.12	11	3366
10:25:32	40.44	40.45	40.45	+0.11	2	3355
10:24:36	40.43	40.46	40.46	+0.12	1	3353
10:24:26	40.46	40.47	40.46	+0.12	4	3352
10:21:55	40.46	40.53	40.46	+0.12	1	3348
10:21:50	40.45	40.53	40.45	+0.11	10	3347
10:21:01	40.40	40.42	40.40	+0.06	1	3337
10:20:52	40.36	40.40	40.40	+0.06	1	3336
10:19:25	40.40	40.43	40.40	+0.06	5	3335
10:19:23	40.41	40.43	40.41	+0.07	2	3330
10:19:18	40.42	40.44	40.42	+0.08	1	3328
10:19:00	40.42	40.45	40.42	+0.08	1	3327
10:18:36	40.44	40.48	40.44	+0.10	10	3326
10:18:20	40.48	40.53	40.48	+0.14	3	3316
10:18:18	40.50	40.54	40.50	+0.16	21	3313
10:18:14	40.51	40.56	40.51	+0.17	20	3292
10:18:10	40.54	40.57	40.54	+0.20	1	3272
10:17:52	40.54	40.61	40.54	+0.20	5	3271
10:17:39	40.60	40.64	40.60	+0.26	1	3266
10:15:55	40.54	40.64	40.54	+0.20	36	3265
10:15:37	40.55	40.56	40.56	+0.22	3	3229
10:14:58	40.54	40.58	40.54	+0.20	1	3226
10:14:44	40.49	40.50	40.54	+0.20	1	3225
10:14:44	40.49	40.50	40.52	+0.18	2	3224
10:14:44	40.49	40.50	40.50	+0.16	1	3222
10:14:07	40.51	40.52	40.52	+0.18	1	3221
10:13:07	40.42	40.44	40.44	+0.10	1	3220
10:12:22	40.40	40.47	40.40	+0.06	1	3219
10:12:07	40.46	40.48	40.46	+0.12	1	3218
10:11:58	40.50	40.51	40.50	+0.16	6	3217
10:11:55	40.50	40.51	40.51	+0.17	2	3211
10:10:46	40.52	40.53	40.52	+0.18	2	3209
10:10:29	40.56	40.58	40.56	+0.22	3	3207
10:10:12	40.58	40.66	40.58	+0.24	4	3204
10:10:12	40.58	40.66	40.58	+0.24	3	3200
10:09:54	40.58	40.68	40.68	+0.34	5	3197
10:09:54	40.62	40.68	40.62	+0.28	2	3192
10:09:03	40.68	40.69	40.69	+0.35	3	3190
10:06:37	40.62	40.63	40.62	+0.28	5	3187
10:06:26	40.65	40.66	40.65	+0.31	2	3182
10:06:21	40.67	40.68	40.67	+0.33	1	3180
10:06:20	40.67	40.68	40.68	+0.34	1	3179
10:06:00	40.67	40.69	40.67	+0.33	1	3178
10:06:00	40.67	40.69	40.67	+0.33	5	3177
10:05:32	40.69	40.70	40.69	+0.35	6	3172
10:05:25	40.72	40.73	40.72	+0.38	2	3166
10:05:16	40.75	40.76	40.75	+0.41	6	3164
10:05:13	40.79	40.80	40.79	+0.45	1	3158
10:04:53	40.75	40.79	40.79	+0.45	10	3157
10:04:05	40.72	40.75	40.75	+0.41	1	3147
10:04:01	40.72	40.74	40.75	+0.41	31	3146
10:04:01	40.72	40.74	40.74	+0.40	4	3115
10:03:57	40.72	40.74	40.72	+0.38	1	3111
10:03:47	40.69	40.72	40.72	+0.38	50	3110
10:03:19	40.67	40.68	40.68	+0.34	1	3060
10:02:57	40.64	40.65	40.65	+0.31	1	3059
10:02:55	40.64	40.65	40.65	+0.31	36	3058
10:02:46	40.61	40.62	40.62	+0.28	36	3022
10:02:39	40.60	40.61	40.61	+0.27	2	2986
10:02:00	40.56	40.57	40.58	+0.24	15	2984
10:02:00	40.56	40.57	40.57	+0.23	10	2969
10:02:00	40.56	40.57	40.57	+0.23	40	2959
10:01:06	40.36	40.39	40.39	+0.05	3	2919
10:00:51	40.33	40.40	40.40	+0.06	1	2916
10:00:49	40.33	40.40	40.40	+0.06	5	2915
10:00:42	40.41	40.42	40.40	+0.06	10	2910
10:00:42	40.41	40.42	40.41	+0.07	7	2900
10:00:24	40.40	40.42	40.40	+0.06	18	2893
10:00:24	40.40	40.42	40.40	+0.06	2	2875
10:00:24	40.41	40.42	40.41	+0.07	7	2873
10:00:13	40.41	40.45	40.41	+0.07	1	2866
09:59:51	40.40	40.46	40.40	+0.06	4	2865
09:59:35	40.36	40.40	40.40	+0.06	2	2861
09:59:33	40.36	40.39	40.39	+0.05	30	2859
09:59:10	40.31	40.33	40.33	-0.01	9	2829
09:59:08	40.31	40.33	40.33	-0.01	2	2820
09:59:05	40.31	40.33	40.33	-0.01	1	2818
09:58:54	40.31	40.33	40.33	-0.01	2	2817
09:58:52	40.31	40.33	40.33	-0.01	1	2815
09:58:39	40.31	40.33	40.33	-0.01	3	2814
09:58:38	40.33	40.34	40.33	-0.01	2	2811
09:58:37	40.33	40.34	40.34	0	1	2809
09:58:30	40.35	40.36	40.34	0	12	2808
09:58:30	40.35	40.36	40.35	+0.01	2	2796
09:58:30	40.35	40.36	40.35	+0.01	1	2794
09:58:27	40.35	40.36	40.35	+0.01	1	2793
09:58:23	40.35	40.36	40.36	+0.02	2	2792
09:58:22	40.37	40.38	40.37	+0.03	1	2790
09:58:15	40.37	40.39	40.39	+0.05	1	2789
09:58:06	40.37	40.39	40.39	+0.05	3	2788
09:58:00	40.37	40.39	40.39	+0.05	1	2785
09:58:00	40.39	40.40	40.39	+0.05	5	2784
09:57:54	40.39	40.40	40.39	+0.05	1	2779
09:57:45	40.39	40.40	40.39	+0.05	1	2778
09:57:37	40.39	40.40	40.39	+0.05	10	2777
09:57:33	40.39	40.40	40.40	+0.06	1	2767
09:57:31	40.40	40.41	40.39	+0.05	33	2766
09:57:31	40.40	40.41	40.40	+0.06	3	2733
09:57:25	40.40	40.42	40.42	+0.08	1	2730
09:57:20	40.41	40.42	40.40	+0.06	4	2729
09:57:20	40.41	40.42	40.41	+0.07	1	2725
09:57:19	40.41	40.42	40.42	+0.08	1	2724
09:57:05	40.40	40.44	40.44	+0.10	1	2723
09:56:59	40.40	40.44	40.40	+0.06	2	2722
09:56:52	40.40	40.41	40.41	+0.07	1	2720
09:56:45	40.40	40.43	40.40	+0.06	1	2719
09:56:37	40.43	40.45	40.43	+0.09	7	2718
09:56:37	40.44	40.45	40.44	+0.10	1	2711
09:56:35	40.45	40.46	40.45	+0.11	2	2710
09:56:33	40.48	40.49	40.48	+0.14	2	2708
09:56:32	40.48	40.49	40.49	+0.15	1	2706
09:56:17	40.48	40.50	40.50	+0.16	5	2705
09:56:02	40.45	40.46	40.46	+0.12	2	2700
09:55:55	40.45	40.46	40.46	+0.12	1	2698
09:55:44	40.45	40.46	40.46	+0.12	1	2697
09:55:36	40.44	40.45	40.45	+0.11	3	2696
09:55:34	40.44	40.45	40.45	+0.11	3	2693
09:55:30	40.44	40.45	40.45	+0.11	1	2690
09:55:24	40.44	40.45	40.45	+0.11	26	2689
09:55:24	40.43	40.44	40.44	+0.10	21	2663
09:55:22	40.45	40.46	40.44	+0.10	1	2642
09:55:22	40.45	40.46	40.45	+0.11	14	2641
09:55:21	40.44	40.45	40.45	+0.11	36	2627
09:55:16	40.49	40.50	40.46	+0.12	1	2591
09:55:16	40.49	40.50	40.48	+0.14	1	2590
09:55:16	40.49	40.50	40.49	+0.15	1	2589
09:55:14	40.48	40.49	40.49	+0.15	50	2588
09:55:08	40.46	40.48	40.49	+0.15	36	2538
09:55:08	40.46	40.48	40.48	+0.14	1	2502
09:55:05	40.46	40.48	40.48	+0.14	1	2501
09:55:02	40.46	40.47	40.48	+0.14	34	2500
09:55:02	40.46	40.47	40.47	+0.13	36	2466
09:54:43	40.50	40.51	40.50	+0.16	9	2430
09:54:37	40.50	40.51	40.51	+0.17	1	2421
09:54:13	40.51	40.59	40.59	+0.25	1	2420
09:54:11	40.58	40.59	40.58	+0.24	20	2419
09:54:04	40.60	40.61	40.60	+0.26	5	2399
09:54:03	40.58	40.61	40.58	+0.24	2	2394
09:54:03	40.58	40.60	40.60	+0.26	1	2392
09:54:02	40.58	40.60	40.58	+0.24	1	2391
09:53:54	40.60	40.61	40.60	+0.26	6	2390
09:53:47	40.63	40.64	40.63	+0.29	2	2384
09:53:37	40.65	40.66	40.65	+0.31	5	2382
09:53:33	40.66	40.67	40.66	+0.32	1	2377
09:53:30	40.67	40.68	40.67	+0.33	1	2376
09:53:26	40.68	40.69	40.68	+0.34	10	2375
09:53:25	40.69	40.70	40.69	+0.35	22	2365
09:53:18	40.69	40.70	40.69	+0.35	3	2343
09:53:06	40.70	40.71	40.70	+0.36	6	2340
09:53:04	40.72	40.73	40.72	+0.38	4	2334
09:53:01	40.72	40.74	40.74	+0.40	1	2330
09:52:57	40.74	40.75	40.74	+0.40	1	2329
09:52:43	40.77	40.78	40.77	+0.43	1	2328
09:52:40	40.78	40.80	40.78	+0.44	1	2327
09:52:39	40.80	40.81	40.80	+0.46	3	2326
09:52:28	40.82	40.83	40.82	+0.48	5	2323
09:52:27	40.82	40.83	40.83	+0.49	10	2318
09:52:21	40.86	40.88	40.86	+0.52	2	2308
09:50:50	40.85	40.86	40.85	+0.51	14	2306
09:50:48	40.86	40.87	40.86	+0.52	7	2292
09:50:27	40.86	40.89	40.86	+0.52	1	2285
09:49:57	40.84	40.85	40.85	+0.51	17	2284
09:49:21	40.77	40.85	40.85	+0.51	3	2267
09:49:19	40.76	40.84	40.76	+0.42	1	2264
09:48:55	40.71	40.72	40.71	+0.37	15	2263
09:48:54	40.73	40.74	40.72	+0.38	15	2248
09:48:54	40.73	40.74	40.73	+0.39	15	2233
09:48:52	40.73	40.74	40.73	+0.39	36	2218
09:48:51	40.74	40.76	40.74	+0.40	5	2182
09:48:49	40.75	40.78	40.75	+0.41	36	2177
09:48:48	40.77	40.78	40.77	+0.43	36	2141
09:48:34	40.78	40.79	40.78	+0.44	15	2105
09:48:34	40.80	40.81	40.79	+0.45	15	2090
09:48:34	40.80	40.81	40.80	+0.46	15	2075
09:48:34	40.80	40.81	40.81	+0.47	5	2060
09:48:33	40.80	40.94	40.80	+0.46	33	2055
09:48:33	40.81	40.94	40.80	+0.46	5	2022
09:48:33	40.81	40.94	40.81	+0.47	28	2017
09:48:33	40.81	40.94	40.81	+0.47	36	1989
09:48:31	40.81	40.83	40.81	+0.47	33	1953
09:48:31	40.82	40.83	40.81	+0.47	15	1920
09:48:31	40.82	40.83	40.82	+0.48	21	1905
09:48:31	40.82	40.83	40.82	+0.48	36	1884
09:48:31	40.86	40.87	40.86	+0.52	1	1848
09:48:31	40.86	40.87	40.86	+0.52	14	1847
09:48:31	40.86	40.98	40.86	+0.52	36	1833
09:48:31	40.93	40.95	40.93	+0.59	1	1797
09:48:30	40.95	40.97	40.95	+0.61	3	1796
09:48:30	40.93	40.95	40.95	+0.61	1	1793
09:48:07	40.91	40.92	40.92	+0.58	4	1792
09:47:36	40.86	40.87	40.87	+0.53	15	1788
09:47:36	40.85	40.86	40.86	+0.52	15	1773
09:47:34	40.85	40.86	40.86	+0.52	36	1758
09:47:33	40.83	40.85	40.85	+0.51	5	1722
09:47:01	40.80	40.88	40.80	+0.46	16	1717
09:47:01	40.80	40.86	40.80	+0.46	20	1701
09:47:00	40.79	40.86	40.79	+0.45	20	1681
09:46:52	40.80	40.86	40.80	+0.46	1	1661
09:46:43	40.79	40.86	40.79	+0.45	20	1660
09:46:33	40.79	40.86	40.79	+0.45	5	1640
09:46:25	40.78	40.86	40.78	+0.44	20	1635
09:46:16	40.75	40.82	40.75	+0.41	5	1615
09:46:13	40.70	40.77	40.70	+0.36	1	1610
09:46:04	40.73	40.74	40.73	+0.39	1	1609
09:45:46	40.73	40.74	40.74	+0.40	1	1608
09:45:45	40.73	40.74	40.74	+0.40	1	1607
09:45:44	40.73	40.74	40.74	+0.40	1	1606
09:45:36	40.73	40.74	40.74	+0.40	1	1605
09:45:34	40.73	40.74	40.74	+0.40	1	1604
09:45:34	40.73	40.74	40.74	+0.40	15	1603
09:45:27	40.73	40.76	40.76	+0.42	1	1588
09:45:25	40.77	40.78	40.77	+0.43	1	1587
09:45:20	40.77	40.78	40.77	+0.43	1	1586
09:45:18	40.77	40.78	40.78	+0.44	5	1585
09:45:18	40.77	40.78	40.78	+0.44	1	1580
09:45:07	40.80	40.81	40.80	+0.46	5	1579
09:45:06	40.80	40.82	40.82	+0.48	73	1574
09:45:03	40.80	40.82	40.80	+0.46	5	1501
09:45:03	40.81	40.82	40.81	+0.47	2	1496
09:45:01	40.81	40.83	40.83	+0.49	5	1494
09:45:00	40.82	40.83	40.82	+0.48	12	1489
09:44:41	40.81	40.82	40.82	+0.48	1	1477
09:44:32	40.80	40.83	40.83	+0.49	5	1476
09:43:57	40.80	40.88	40.80	+0.46	1	1471
09:43:07	40.79	40.80	40.80	+0.46	1	1470
09:42:54	40.72	40.73	40.73	+0.39	10	1469
09:42:21	40.68	40.69	40.69	+0.35	1	1459
09:42:18	40.68	40.69	40.69	+0.35	1	1458
09:42:07	40.69	40.74	40.69	+0.35	1	1457
09:42:04	40.71	40.76	40.70	+0.36	3	1456
09:42:04	40.71	40.76	40.71	+0.37	2	1453
09:41:58	40.76	40.79	40.76	+0.42	5	1451
09:41:54	40.76	40.79	40.79	+0.45	1	1446
09:41:39	40.76	40.80	40.80	+0.46	3	1445
09:41:37	40.79	40.80	40.78	+0.44	3	1442
09:41:37	40.79	40.80	40.79	+0.45	3	1439
09:41:36	40.79	40.82	40.79	+0.45	2	1436
09:40:47	40.72	40.79	40.71	+0.37	23	1434
09:40:47	40.72	40.79	40.72	+0.38	2	1411
09:40:31	40.74	40.78	40.74	+0.40	5	1409
09:40:21	40.71	40.72	40.72	+0.38	25	1404
09:40:19	40.73	40.78	40.73	+0.39	5	1379
09:40:03	40.73	40.81	40.73	+0.39	46	1374
09:40:01	40.74	40.82	40.74	+0.40	55	1328
09:40:00	40.75	40.82	40.75	+0.41	5	1273
09:39:58	40.77	40.83	40.77	+0.43	5	1268
09:39:57	40.78	40.85	40.78	+0.44	1	1263
09:39:57	40.79	40.86	40.79	+0.45	4	1262
09:39:56	40.80	40.86	40.80	+0.46	6	1258
09:39:32	40.85	40.91	40.85	+0.51	1	1252
09:39:31	40.86	40.92	40.86	+0.52	1	1251
09:39:26	40.88	40.94	40.88	+0.54	3	1250
09:39:21	40.88	40.96	40.96	+0.62	2	1247
09:39:19	40.90	40.96	40.90	+0.56	10	1245
09:39:16	40.93	40.97	40.91	+0.57	2	1235
09:39:16	40.93	40.97	40.92	+0.58	15	1233
09:39:16	40.93	40.97	40.93	+0.59	1	1218
09:39:00	41.00	41.02	41.00	+0.66	1	1217
09:39:00	41.02	41.03	41.02	+0.68	2	1216
09:38:56	41.02	41.03	41.02	+0.68	8	1214
09:38:49	41.02	41.03	41.02	+0.68	1	1206
09:38:39	40.92	41.00	41.00	+0.66	2	1205
09:38:23	40.92	41.00	41.00	+0.66	1	1203
09:38:18	40.98	41.01	40.98	+0.64	6	1202
09:38:16	41.00	41.03	41.00	+0.66	1	1196
09:38:00	41.00	41.06	41.00	+0.66	1	1195
09:37:18	40.97	40.98	40.98	+0.64	36	1194
09:36:40	40.90	40.96	40.90	+0.56	1	1158
09:36:28	40.89	40.94	40.89	+0.55	1	1157
09:36:19	40.91	40.95	40.90	+0.56	7	1156
09:36:19	40.91	40.95	40.91	+0.57	1	1149
09:36:16	40.95	40.97	40.95	+0.61	2	1148
09:36:13	40.92	40.98	40.92	+0.58	34	1146
09:36:13	40.92	40.98	40.92	+0.58	4	1112
09:35:59	40.97	40.98	40.95	+0.61	1	1108
09:35:59	40.97	40.98	40.97	+0.63	1	1107
09:35:57	41.00	41.01	41.00	+0.66	2	1106
09:35:53	41.00	41.02	40.98	+0.64	4	1104
09:35:53	41.00	41.02	40.99	+0.65	2	1100
09:35:53	41.00	41.02	41.00	+0.66	31	1098
09:35:46	41.01	41.04	41.01	+0.67	6	1067
09:35:38	41.02	41.06	41.02	+0.68	3	1061
09:35:35	41.05	41.06	41.05	+0.71	1	1058
09:35:29	41.04	41.06	41.04	+0.70	41	1057
09:35:27	41.04	41.07	41.04	+0.70	2	1016
09:35:26	41.04	41.07	41.03	+0.69	3	1014
09:35:26	41.04	41.07	41.04	+0.70	2	1011
09:35:17	41.06	41.07	41.05	+0.71	2	1009
09:35:17	41.06	41.07	41.06	+0.72	2	1007
09:35:05	41.06	41.09	41.09	+0.75	2	1005
09:34:59	41.08	41.09	41.08	+0.74	1	1003
09:34:58	41.08	41.10	41.08	+0.74	6	1002
09:34:57	41.08	41.10	41.10	+0.76	1	996
09:34:51	41.08	41.11	41.11	+0.77	1	995
09:34:33	41.10	41.11	41.09	+0.75	21	994
09:34:33	41.10	41.11	41.10	+0.76	26	973
09:34:12	41.15	41.22	41.11	+0.77	35	947
09:34:12	41.15	41.22	41.12	+0.78	3	912
09:34:12	41.15	41.22	41.15	+0.81	8	909
09:34:06	41.13	41.24	41.13	+0.79	2	901
09:33:54	41.22	41.24	41.22	+0.88	1	899
09:33:54	41.22	41.24	41.22	+0.88	4	898
09:33:32	41.16	41.22	41.15	+0.81	15	894
09:33:32	41.16	41.22	41.16	+0.82	2	879
09:33:27	41.17	41.24	41.17	+0.83	1	877
09:33:13	41.16	41.17	41.17	+0.83	1	876
09:32:49	41.15	41.22	41.22	+0.88	1	875
09:32:22	41.15	41.23	41.23	+0.89	10	874
09:32:15	41.18	41.23	41.18	+0.84	1	864
09:32:12	41.20	41.25	41.20	+0.86	8	863
09:32:02	41.24	41.27	41.24	+0.90	1	855
09:32:02	41.24	41.27	41.24	+0.90	1	854
09:32:02	41.25	41.27	41.25	+0.91	1	853
09:31:55	41.25	41.30	41.25	+0.91	11	852
09:31:45	41.26	41.33	41.26	+0.92	5	841
09:31:41	41.27	41.33	41.27	+0.93	1	836
09:31:39	41.29	41.33	41.29	+0.95	12	835
09:31:27	41.29	41.39	41.29	+0.95	3	823
09:31:24	41.29	41.31	41.33	+0.99	5	820
09:31:24	41.29	41.31	41.31	+0.97	1	815
09:30:53	41.30	41.41	41.29	+0.95	1	814
09:30:53	41.30	41.41	41.30	+0.96	4	813
09:30:09	41.31	41.42	41.30	+0.96	16	809
09:30:09	41.31	41.42	41.31	+0.97	7	793
09:30:07	41.33	41.42	41.32	+0.98	1	786
09:30:07	41.33	41.42	41.33	+0.99	3	785
09:29:56	41.35	41.43	41.35	+1.01	5	782
09:29:55	41.35	41.43	41.43	+1.09	10	777
09:29:43	41.37	41.38	41.35	+1.01	2	767
09:29:43	41.37	41.38	41.36	+1.02	3	765
09:29:43	41.37	41.38	41.37	+1.03	2	762
09:29:42	41.37	41.38	41.38	+1.04	2	760
09:29:07	41.32	41.35	41.35	+1.01	1	758
09:28:53	41.31	41.35	41.35	+1.01	2	757
09:28:52	41.31	41.34	41.34	+1.00	10	755
09:28:52	41.31	41.33	41.33	+0.99	4	745
09:27:54	41.29	41.30	41.30	+0.96	5	741
09:27:52	41.27	41.29	41.29	+0.95	1	736
09:26:37	41.25	41.26	41.29	+0.95	2	735
09:26:37	41.25	41.26	41.26	+0.92	1	733
09:26:13	41.24	41.25	41.25	+0.91	1	732
09:26:08	41.24	41.25	41.25	+0.91	1	731
09:25:53	41.24	41.25	41.25	+0.91	3	730
09:25:20	41.19	41.22	41.23	+0.89	2	727
09:25:20	41.19	41.22	41.22	+0.88	6	725
09:24:56	41.18	41.22	41.22	+0.88	1	719
09:24:30	41.17	41.22	41.22	+0.88	20	718
09:23:10	41.16	41.22	41.16	+0.82	1	698
09:22:40	41.15	41.16	41.16	+0.82	1	697
09:22:33	41.14	41.15	41.15	+0.81	9	696
09:22:01	41.13	41.14	41.14	+0.80	1	687
09:21:49	41.12	41.13	41.13	+0.79	7	686
09:21:46	41.12	41.13	41.13	+0.79	1	679
09:20:38	41.13	41.14	41.13	+0.79	2	678
09:20:18	41.13	41.15	41.15	+0.81	1	676
09:19:46	41.13	41.14	41.14	+0.80	2	675
09:19:26	41.13	41.14	41.14	+0.80	8	673
09:18:56	41.11	41.12	41.12	+0.78	8	665
09:18:49	41.11	41.12	41.11	+0.77	1	657
09:18:15	41.10	41.11	41.11	+0.77	6	656
09:18:06	41.10	41.11	41.11	+0.77	1	650
09:17:52	41.10	41.11	41.11	+0.77	1	649
09:16:51	41.10	41.11	41.11	+0.77	5	648
09:16:25	41.10	41.11	41.11	+0.77	1	643
09:16:09	41.10	41.11	41.11	+0.77	4	642
09:16:09	41.10	41.11	41.11	+0.77	1	638
09:16:00	41.10	41.11	41.11	+0.77	2	637
09:15:56	41.10	41.11	41.11	+0.77	1	635
09:15:37	41.10	41.11	41.11	+0.77	2	634
09:15:19	41.10	41.11	41.10	+0.76	1	632
09:14:56	41.09	41.10	41.10	+0.76	1	631
09:14:51	41.09	41.10	41.10	+0.76	8	630
09:14:42	41.09	41.10	41.09	+0.75	2	622
09:14:27	41.10	41.11	41.10	+0.76	8	620
09:14:15	41.10	41.11	41.10	+0.76	2	612
09:14:01	41.10	41.11	41.10	+0.76	1	610
09:13:49	41.10	41.11	41.11	+0.77	1	609
09:13:46	41.10	41.11	41.11	+0.77	2	608
09:13:41	41.10	41.11	41.11	+0.77	2	606
09:13:31	41.10	41.11	41.10	+0.76	2	604
09:13:28	41.10	41.11	41.10	+0.76	7	602
09:13:24	41.10	41.11	41.11	+0.77	1	595
09:12:31	41.08	41.09	41.09	+0.75	1	594
09:12:26	41.08	41.09	41.08	+0.74	1	593
09:12:25	41.08	41.09	41.09	+0.75	1	592
09:12:12	41.08	41.09	41.09	+0.75	1	591
09:12:12	41.08	41.09	41.09	+0.75	1	590
09:12:07	41.09	41.12	41.09	+0.75	2	589
09:12:03	41.09	41.10	41.12	+0.78	4	587
09:12:03	41.09	41.10	41.11	+0.77	5	583
09:12:03	41.09	41.10	41.10	+0.76	1	578
09:11:58	41.09	41.10	41.10	+0.76	1	577
09:11:40	41.08	41.11	41.11	+0.77	1	576
09:11:23	41.08	41.12	41.12	+0.78	2	575
09:11:11	41.17	41.19	41.17	+0.83	1	573
09:11:09	41.17	41.19	41.12	+0.78	3	572
09:11:09	41.17	41.19	41.15	+0.81	16	569
09:11:09	41.17	41.19	41.17	+0.83	2	553
09:10:35	41.17	41.21	41.17	+0.83	2	551
09:10:29	41.17	41.20	41.17	+0.83	1	549
09:10:24	41.17	41.20	41.17	+0.83	15	548
09:10:24	41.17	41.20	41.17	+0.83	19	533
09:10:10	41.17	41.21	41.17	+0.83	1	514
09:09:42	41.17	41.22	41.17	+0.83	1	513
09:09:32	41.17	41.22	41.17	+0.83	3	512
09:09:32	41.18	41.22	41.18	+0.84	6	509
09:09:32	41.20	41.22	41.20	+0.86	25	503
09:09:22	41.22	41.23	41.22	+0.88	4	478
09:09:20	41.22	41.23	41.23	+0.89	2	474
09:09:20	41.22	41.23	41.22	+0.88	1	472
09:09:04	41.27	41.29	41.23	+0.89	22	471
09:09:04	41.27	41.29	41.25	+0.91	21	449
09:09:04	41.27	41.29	41.27	+0.93	3	428
09:08:59	41.27	41.29	41.27	+0.93	2	425
09:08:32	41.28	41.29	41.28	+0.94	22	423
09:08:04	41.28	41.29	41.29	+0.95	1	401
09:08:00	41.28	41.29	41.29	+0.95	5	400
09:07:49	41.28	41.29	41.29	+0.95	1	395
09:07:08	41.25	41.29	41.25	+0.91	5	394
09:06:47	41.23	41.25	41.25	+0.91	3	389
09:06:30	41.23	41.25	41.25	+0.91	1	386
09:06:27	41.23	41.25	41.25	+0.91	5	385
09:06:27	41.23	41.25	41.25	+0.91	3	380
09:06:26	41.23	41.25	41.25	+0.91	1	377
09:06:06	41.23	41.25	41.25	+0.91	1	376
09:06:04	41.23	41.25	41.23	+0.89	1	375
09:05:47	41.24	41.25	41.23	+0.89	2	374
09:05:47	41.24	41.25	41.24	+0.90	3	372
09:05:32	41.23	41.25	41.25	+0.91	2	369
09:05:30	41.23	41.25	41.19	+0.85	32	367
09:05:30	41.23	41.25	41.20	+0.86	1	335
09:05:30	41.23	41.25	41.21	+0.87	3	334
09:05:30	41.23	41.25	41.22	+0.88	7	331
09:05:30	41.23	41.25	41.23	+0.89	7	324
09:05:14	41.23	41.25	41.23	+0.89	1	317
09:05:00	41.23	41.25	41.25	+0.91	1	316
09:04:55	41.25	41.28	41.25	+0.91	2	315
09:04:54	41.25	41.28	41.28	+0.94	1	313
09:04:48	41.25	41.28	41.28	+0.94	1	312
09:04:44	41.25	41.28	41.28	+0.94	2	311
09:04:44	41.25	41.28	41.28	+0.94	10	309
09:04:42	41.25	41.28	41.28	+0.94	1	299
09:04:41	41.25	41.28	41.28	+0.94	6	298
09:04:35	41.25	41.28	41.28	+0.94	1	292
09:04:32	41.25	41.28	41.28	+0.94	1	291
09:04:24	41.23	41.28	41.28	+0.94	1	290
09:04:18	41.22	41.28	41.28	+0.94	1	289
09:04:16	41.22	41.28	41.28	+0.94	1	288
09:04:08	41.22	41.28	41.28	+0.94	2	287
09:04:05	41.22	41.26	41.26	+0.92	4	285
09:04:01	41.27	41.28	41.27	+0.93	2	281
09:04:00	41.26	41.27	41.26	+0.92	2	279
09:03:59	41.26	41.27	41.27	+0.93	5	277
09:03:53	41.26	41.27	41.26	+0.92	11	272
09:03:45	41.27	41.28	41.25	+0.91	2	261
09:03:45	41.27	41.28	41.27	+0.93	1	259
09:03:44	41.27	41.28	41.28	+0.94	5	258
09:03:22	41.22	41.26	41.26	+0.92	1	253
09:03:21	41.25	41.26	41.25	+0.91	3	252
09:02:53	41.17	41.19	41.19	+0.85	3	249
09:02:43	41.17	41.18	41.18	+0.84	1	246
09:02:42	41.17	41.18	41.18	+0.84	2	245
09:02:37	41.17	41.18	41.18	+0.84	1	243
09:02:28	41.15	41.19	41.19	+0.85	1	242
09:02:01	41.12	41.29	41.12	+0.78	1	241
09:01:59	41.12	41.29	41.11	+0.77	1	240
09:01:59	41.12	41.29	41.12	+0.78	2	239
09:01:55	41.12	41.29	41.29	+0.95	1	237
09:01:47	41.10	41.29	41.29	+0.95	5	236
09:01:44	41.11	41.29	41.11	+0.77	1	231
09:01:43	41.10	41.29	41.10	+0.76	30	230
09:01:40	41.10	41.11	41.10	+0.76	2	200
09:01:39	41.10	41.11	41.11	+0.77	4	198
09:01:38	41.10	41.11	41.10	+0.76	16	194
09:01:38	41.10	41.11	41.11	+0.77	2	178
09:01:35	41.10	41.11	41.11	+0.77	1	176
09:01:27	41.10	41.11	41.10	+0.76	12	175
09:01:23	41.08	41.10	41.10	+0.76	26	163
09:01:22	41.08	41.10	41.10	+0.76	9	137
09:01:20	41.05	41.10	41.10	+0.76	29	128
09:01:18	41.05	41.10	41.10	+0.76	30	99
09:01:17	41.08	41.10	41.08	+0.74	2	69
09:01:17	41.08	41.10	41.10	+0.76	15	67
09:01:04	41.04	41.10	41.04	+0.70	5	52
09:00:41	41.03	41.10	41.03	+0.69	1	47
09:00:12	41.01	41.02	41.02	+0.68	1	46
09:00:12	41.01	41.02	41.02	+0.68	1	45
09:00:10	41.01	41.02	41.02	+0.68	1	44
09:00:10	41.01	41.02	41.02	+0.68	1	43
09:00:09	41.01	41.02	41.02	+0.68	1	42
09:00:02	--	--	41.02	+0.68	41	41

　

其他人也逛...

【小米】紅米Redmi 14C 4G/128G(三入組)

樂天Kobo Libra Colour 7吋彩色電子書閱讀器| 白。32GB

麥當勞大麥克好禮即享券

MyCard 10000點虛擬點數卡

日本 LEGEND WALKER 5525-69-29吋明星商品藍鯨箱(二代)

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

UKKO 100W GaN IV 氮化鎵 3孔(3C) 急速充電器

Samsung Galaxy A56 5G (12G/256G)

PChome 購物儲值1,000元

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Dyson Spot+Scrub Ai 掃拖機器人

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Samsung Galaxy S26 Ultra (12G/512G)

Apple Watch SE 3 GPS 40mm 星光色鋁金屬錶殼搭配星光色運動錶帶

搭AI浪潮研華公布5年願景　劉克...

AI有多熱　台積電：去年亞太晶...

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

‧歐特明參加XPONENTIAL展　攻北...
‧國家住都中心啟動9案公辦都更招...
‧鴻海：營運能見度更佳強勁成長...

加密貨幣

比特幣BTC	79836.54	-640.25	-0.80%
以太幣ETH	2265.62	-8.97	-0.39%
瑞波幣XRP	1.43	-0.01	-0.42%
比特幣現金BCH	433.63	-5.75	-1.31%
萊特幣LTC	57.09	-0.92	-1.58%
卡達幣ADA	0.264969	-0.01	-2.19%
波場幣TRX	0.352168	0.00	0.91%
恆星幣XLM	0.159096	0.00	-2.03%

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。