最新台積電ADR8日上漲7.15美元漲幅2.43%折台股1883.79元熱門建通11月營收衝逾3年新高端子與銅材雙引擎

更新報價

海　華 (3694) 通信網路業上市和碩集團

64.00 ▲+1.20 +1.91% 1.29億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.20	2,001	64.00	15	64.10	2	63.20	66.00	62.70	62.80

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	64.00	64.10	64.00	+1.20	1	2001
13:30:00	64.00	64.10	64.00	+1.20	108	2000
13:24:57	64.30	64.40	64.30	+1.50	1	1892
13:24:40	64.20	64.40	64.40	+1.60	1	1891
13:24:36	64.30	64.40	64.30	+1.50	2	1890
13:24:24	64.20	64.40	64.40	+1.60	3	1888
13:24:21	64.30	64.40	64.30	+1.50	2	1885
13:24:04	64.20	64.30	64.30	+1.50	4	1883
13:23:44	64.20	64.30	64.20	+1.40	1	1879
13:23:26	64.10	64.30	64.10	+1.30	1	1878
13:23:21	64.20	64.40	64.10	+1.30	19	1877
13:23:21	64.20	64.40	64.20	+1.40	11	1858
13:22:28	64.30	64.40	64.30	+1.50	1	1847
13:22:18	64.20	64.30	64.30	+1.50	3	1846
13:22:17	64.30	64.40	64.30	+1.50	3	1843
13:21:42	64.30	64.40	64.30	+1.50	1	1840
13:21:32	64.30	64.40	64.30	+1.50	1	1839
13:20:05	64.40	64.50	64.40	+1.60	1	1838
13:19:53	64.40	64.50	64.40	+1.60	1	1837
13:19:53	64.40	64.50	64.40	+1.60	5	1836
13:19:46	64.30	64.40	64.40	+1.60	4	1831
13:19:39	64.30	64.40	64.40	+1.60	1	1827
13:18:49	64.30	64.40	64.40	+1.60	1	1826
13:18:41	64.30	64.40	64.40	+1.60	1	1825
13:18:40	64.30	64.40	64.40	+1.60	3	1824
13:18:09	64.20	64.30	64.30	+1.50	2	1821
13:17:14	64.20	64.30	64.30	+1.50	1	1819
13:15:27	64.20	64.30	64.30	+1.50	1	1818
13:14:30	64.20	64.40	64.20	+1.40	3	1817
13:14:18	64.30	64.40	64.30	+1.50	1	1814
13:13:55	64.20	64.40	64.40	+1.60	1	1813
13:13:37	64.30	64.40	64.30	+1.50	1	1812
13:13:19	64.20	64.40	64.20	+1.40	6	1811
13:13:19	64.20	64.40	64.20	+1.40	1	1805
13:12:36	64.20	64.30	64.30	+1.50	1	1804
13:12:14	64.20	64.50	64.20	+1.40	1	1803
13:12:10	64.20	64.50	64.20	+1.40	1	1802
13:12:10	64.30	64.60	64.30	+1.50	4	1801
13:12:10	64.30	64.60	64.30	+1.50	7	1797
13:12:10	64.30	64.60	64.30	+1.50	2	1790
13:11:27	64.30	64.40	64.40	+1.60	1	1788
13:11:26	64.30	64.60	64.30	+1.50	1	1787
13:11:19	64.40	64.60	64.40	+1.60	1	1786
13:11:03	64.40	64.60	64.40	+1.60	2	1785
13:10:48	64.40	64.60	64.40	+1.60	1	1783
13:10:48	64.40	64.60	64.40	+1.60	1	1782
13:10:47	64.60	64.70	64.60	+1.80	1	1781
13:10:47	64.30	64.50	64.60	+1.80	5	1780
13:10:47	64.30	64.50	64.50	+1.70	7	1775
13:10:41	64.40	64.50	64.40	+1.60	8	1768
13:10:26	64.40	64.50	64.40	+1.60	1	1760
13:06:34	64.40	64.50	64.40	+1.60	1	1759
13:06:32	64.40	64.50	64.50	+1.70	2	1758
13:04:14	64.40	64.50	64.50	+1.70	1	1756
13:03:26	64.40	64.50	64.40	+1.60	1	1755
13:01:28	64.40	64.50	64.40	+1.60	1	1754
13:00:56	64.40	64.50	64.40	+1.60	1	1753
13:00:39	64.40	64.50	64.40	+1.60	1	1752
12:59:55	64.40	64.50	64.40	+1.60	1	1751
12:59:32	64.30	64.50	64.50	+1.70	1	1750
12:59:15	64.30	64.50	64.50	+1.70	1	1749
12:58:12	64.30	64.50	64.50	+1.70	2	1748
12:57:44	64.40	64.50	64.40	+1.60	1	1746
12:56:53	64.30	64.40	64.40	+1.60	1	1745
12:56:53	64.30	64.40	64.40	+1.60	3	1744
12:55:30	64.30	64.40	64.40	+1.60	1	1741
12:54:59	64.40	64.50	64.40	+1.60	2	1740
12:54:45	64.40	64.50	64.40	+1.60	1	1738
12:53:53	64.40	64.50	64.40	+1.60	1	1737
12:53:40	64.30	64.50	64.50	+1.70	1	1736
12:53:30	64.30	64.50	64.50	+1.70	3	1735
12:52:25	64.40	64.50	64.40	+1.60	1	1732
12:52:18	64.50	64.70	64.50	+1.70	14	1731
12:52:18	64.60	64.70	64.60	+1.80	1	1717
12:52:16	64.60	64.70	64.60	+1.80	2	1716
12:51:29	64.50	64.60	64.60	+1.80	1	1714
12:50:54	64.50	64.60	64.60	+1.80	1	1713
12:50:38	64.50	64.60	64.60	+1.80	2	1712
12:49:08	64.50	64.60	64.60	+1.80	1	1710
12:48:01	64.60	64.70	64.60	+1.80	1	1709
12:47:43	64.50	64.70	64.70	+1.90	1	1708
12:47:24	64.60	64.70	64.60	+1.80	1	1707
12:47:08	64.60	64.70	64.60	+1.80	6	1706
12:47:02	64.70	64.80	64.70	+1.90	2	1700
12:47:02	64.60	64.70	64.70	+1.90	3	1698
12:46:57	64.50	64.60	64.60	+1.80	3	1695
12:46:55	64.50	64.60	64.60	+1.80	1	1692
12:46:54	64.50	64.60	64.60	+1.80	1	1691
12:46:32	64.50	64.60	64.60	+1.80	4	1690
12:46:05	64.30	64.40	64.40	+1.60	2	1686
12:45:45	64.30	64.50	64.50	+1.70	4	1684
12:45:32	64.30	64.40	64.40	+1.60	1	1680
12:45:31	64.30	64.40	64.40	+1.60	1	1679
12:45:26	64.30	64.40	64.40	+1.60	1	1678
12:45:17	64.30	64.40	64.40	+1.60	1	1677
12:41:40	64.30	64.40	64.30	+1.50	1	1676
12:41:37	64.30	64.40	64.40	+1.60	1	1675
12:41:05	64.30	64.40	64.40	+1.60	2	1674
12:41:01	64.30	64.40	64.30	+1.50	2	1672
12:40:12	64.30	64.40	64.30	+1.50	1	1670
12:40:12	64.30	64.40	64.40	+1.60	2	1669
12:38:52	64.30	64.40	64.30	+1.50	1	1667
12:37:23	64.30	64.40	64.30	+1.50	1	1666
12:33:05	64.20	64.30	64.30	+1.50	4	1665
12:33:05	64.20	64.30	64.30	+1.50	4	1661
12:31:12	64.20	64.30	64.20	+1.40	1	1657
12:27:48	64.10	64.20	64.20	+1.40	3	1656
12:25:22	64.10	64.20	64.20	+1.40	5	1653
12:25:16	64.10	64.20	64.20	+1.40	1	1648
12:23:33	64.20	64.40	64.20	+1.40	12	1647
12:23:32	64.30	64.40	64.30	+1.50	1	1635
12:22:27	64.20	64.30	64.30	+1.50	3	1634
12:22:03	64.20	64.30	64.30	+1.50	1	1631
12:21:40	64.20	64.30	64.30	+1.50	1	1630
12:21:40	64.20	64.30	64.30	+1.50	2	1629
12:21:40	64.20	64.30	64.30	+1.50	10	1627
12:19:58	64.20	64.30	64.30	+1.50	1	1617
12:19:31	64.20	64.30	64.30	+1.50	1	1616
12:18:38	64.20	64.30	64.30	+1.50	1	1615
12:18:30	64.20	64.30	64.30	+1.50	2	1614
12:16:21	64.20	64.30	64.20	+1.40	1	1612
12:14:50	64.20	64.30	64.20	+1.40	1	1611
12:07:28	64.20	64.30	64.20	+1.40	2	1610
12:04:44	64.20	64.30	64.20	+1.40	1	1608
12:04:44	64.10	64.20	64.20	+1.40	1	1607
12:02:14	64.20	64.30	64.20	+1.40	1	1606
12:02:08	64.10	64.30	64.30	+1.50	2	1605
12:01:48	64.10	64.30	64.10	+1.30	1	1603
11:59:42	64.10	64.30	64.10	+1.30	1	1602
11:57:38	64.10	64.30	64.10	+1.30	1	1601
11:57:38	64.10	64.20	64.20	+1.40	10	1600
11:56:56	64.10	64.20	64.10	+1.30	1	1590
11:56:30	64.10	64.20	64.10	+1.30	1	1589
11:56:26	64.10	64.20	64.10	+1.30	1	1588
11:56:26	64.00	64.10	64.10	+1.30	4	1587
11:56:25	64.00	64.10	64.10	+1.30	1	1583
11:55:49	64.00	64.10	64.10	+1.30	1	1582
11:55:13	64.00	64.10	64.10	+1.30	1	1581
11:54:13	64.00	64.10	64.10	+1.30	3	1580
11:53:04	64.00	64.10	64.10	+1.30	1	1577
11:53:01	64.00	64.10	64.10	+1.30	1	1576
11:50:29	64.00	64.10	64.10	+1.30	1	1575
11:50:17	64.00	64.10	64.00	+1.20	1	1574
11:50:17	64.00	64.10	64.00	+1.20	1	1573
11:50:11	64.00	64.10	64.10	+1.30	1	1572
11:49:39	64.00	64.10	64.10	+1.30	1	1571
11:49:19	64.10	64.20	64.10	+1.30	1	1570
11:49:10	64.10	64.20	64.10	+1.30	1	1569
11:48:57	64.00	64.20	64.00	+1.20	1	1568
11:48:05	64.10	64.20	64.10	+1.30	2	1567
11:47:29	64.10	64.20	64.10	+1.30	1	1565
11:47:21	64.00	64.20	64.00	+1.20	5	1564
11:47:03	64.00	64.10	64.10	+1.30	8	1559
11:46:58	64.10	64.20	64.10	+1.30	1	1551
11:46:52	64.10	64.20	64.10	+1.30	1	1550
11:46:32	64.00	64.20	64.00	+1.20	1	1549
11:46:32	64.10	64.20	64.10	+1.30	1	1548
11:46:21	64.00	64.10	64.10	+1.30	2	1547
11:46:11	64.00	64.20	64.00	+1.20	1	1545
11:46:11	64.00	64.20	64.00	+1.20	1	1544
11:46:11	64.00	64.20	64.00	+1.20	1	1543
11:46:11	64.10	64.20	64.10	+1.30	4	1542
11:46:11	64.10	64.20	64.10	+1.30	1	1538
11:46:11	64.10	64.20	64.10	+1.30	4	1537
11:46:10	64.10	64.20	64.10	+1.30	2	1533
11:45:52	64.10	64.30	64.10	+1.30	1	1531
11:45:52	64.20	64.30	64.20	+1.40	8	1530
11:45:46	64.20	64.30	64.20	+1.40	1	1522
11:42:40	64.20	64.30	64.20	+1.40	1	1521
11:42:17	64.20	64.30	64.20	+1.40	1	1520
11:41:37	64.20	64.30	64.20	+1.40	2	1519
11:40:26	64.20	64.30	64.20	+1.40	1	1517
11:39:46	64.20	64.30	64.20	+1.40	4	1516
11:39:22	64.30	64.40	64.30	+1.50	1	1512
11:37:55	64.20	64.30	64.30	+1.50	1	1511
11:37:54	64.20	64.30	64.30	+1.50	1	1510
11:37:50	64.20	64.30	64.30	+1.50	1	1509
11:36:29	64.20	64.30	64.30	+1.50	1	1508
11:35:11	64.20	64.30	64.30	+1.50	1	1507
11:34:44	64.20	64.30	64.30	+1.50	2	1506
11:33:33	64.30	64.40	64.30	+1.50	15	1504
11:32:13	64.30	64.40	64.30	+1.50	1	1489
11:32:12	64.30	64.40	64.30	+1.50	1	1488
11:32:12	64.30	64.40	64.30	+1.50	2	1487
11:32:12	64.30	64.40	64.30	+1.50	4	1485
11:31:59	64.40	64.50	64.40	+1.60	7	1481
11:27:58	64.40	64.60	64.40	+1.60	1	1474
11:27:58	64.50	64.60	64.50	+1.70	1	1473
11:27:37	64.50	64.60	64.60	+1.80	1	1472
11:26:45	64.40	64.50	64.50	+1.70	1	1471
11:26:27	64.40	64.50	64.50	+1.70	1	1470
11:12:38	64.30	64.40	64.40	+1.60	3	1469
11:12:20	64.30	64.40	64.30	+1.50	1	1466
11:11:46	64.20	64.30	64.30	+1.50	1	1465
11:11:46	64.20	64.30	64.30	+1.50	1	1464
11:11:38	64.30	64.50	64.30	+1.50	1	1463
11:11:01	64.30	64.50	64.30	+1.50	10	1462
11:09:06	64.40	64.60	64.40	+1.60	6	1452
11:09:06	64.40	64.60	64.40	+1.60	5	1446
11:09:06	64.50	64.70	64.50	+1.70	6	1441
11:08:34	64.60	64.70	64.60	+1.80	1	1435
11:05:30	64.50	64.60	64.60	+1.80	1	1434
11:05:07	64.50	64.60	64.60	+1.80	1	1433
11:04:39	64.40	64.50	64.50	+1.70	1	1432
11:04:35	64.40	64.50	64.50	+1.70	2	1431
11:04:14	64.40	64.50	64.50	+1.70	1	1429
11:04:01	64.40	64.50	64.50	+1.70	1	1428
11:00:37	64.50	64.60	64.50	+1.70	1	1427
10:58:22	64.40	64.50	64.50	+1.70	1	1426
10:57:51	64.50	64.70	64.50	+1.70	1	1425
10:56:32	64.50	64.70	64.50	+1.70	1	1424
10:56:31	64.50	64.70	64.50	+1.70	1	1423
10:56:31	64.50	64.70	64.50	+1.70	1	1422
10:56:13	64.60	64.80	64.60	+1.80	1	1421
10:56:13	64.80	64.90	64.80	+2.00	35	1420
10:56:02	64.70	64.80	64.80	+2.00	1	1385
10:55:15	64.50	64.70	64.80	+2.00	3	1384
10:55:15	64.50	64.70	64.70	+1.90	2	1381
10:55:14	64.50	64.60	64.60	+1.80	1	1379
10:54:38	64.50	64.60	64.60	+1.80	1	1378
10:53:55	64.50	64.60	64.50	+1.70	1	1377
10:53:53	64.50	64.60	64.50	+1.70	1	1376
10:52:09	64.50	64.60	64.50	+1.70	3	1375
10:52:07	64.50	64.60	64.60	+1.80	1	1372
10:51:55	64.50	64.60	64.60	+1.80	2	1371
10:51:44	64.40	64.50	64.50	+1.70	1	1369
10:51:42	64.40	64.50	64.50	+1.70	1	1368
10:51:15	64.40	64.50	64.50	+1.70	1	1367
10:50:56	64.40	64.50	64.50	+1.70	1	1366
10:50:47	64.40	64.50	64.50	+1.70	1	1365
10:50:44	64.40	64.50	64.50	+1.70	1	1364
10:50:30	64.40	64.50	64.50	+1.70	1	1363
10:50:21	64.40	64.50	64.50	+1.70	3	1362
10:49:04	64.40	64.60	64.60	+1.80	1	1359
10:47:40	64.40	64.60	64.40	+1.60	1	1358
10:46:59	64.40	64.60	64.40	+1.60	1	1357
10:45:52	64.40	64.60	64.40	+1.60	1	1356
10:45:02	64.40	64.60	64.40	+1.60	1	1355
10:45:02	64.40	64.60	64.40	+1.60	2	1354
10:45:02	64.50	64.70	64.50	+1.70	13	1352
10:45:01	64.60	64.70	64.60	+1.80	1	1339
10:44:00	64.60	64.70	64.60	+1.80	2	1338
10:41:47	64.60	64.70	64.60	+1.80	1	1336
10:41:47	64.60	64.70	64.60	+1.80	2	1335
10:40:38	64.60	64.70	64.60	+1.80	13	1333
10:40:38	64.70	64.80	64.70	+1.90	1	1320
10:40:38	64.70	64.80	64.70	+1.90	2	1319
10:39:14	64.70	64.90	64.90	+2.10	1	1317
10:38:45	64.60	64.80	64.90	+2.10	4	1316
10:38:45	64.60	64.80	64.80	+2.00	6	1312
10:38:18	64.70	64.80	64.70	+1.90	7	1306
10:38:18	64.80	64.90	64.80	+2.00	1	1299
10:38:12	64.80	65.00	64.80	+2.00	1	1298
10:38:07	64.80	65.00	64.80	+2.00	2	1297
10:35:39	64.70	65.00	65.00	+2.20	1	1295
10:35:31	64.70	65.00	64.70	+1.90	2	1294
10:32:17	64.80	65.00	64.80	+2.00	1	1292
10:32:09	64.80	64.90	64.90	+2.10	3	1291
10:31:28	64.80	64.90	64.80	+2.00	4	1288
10:31:28	64.80	65.00	64.80	+2.00	1	1284
10:31:22	64.80	65.00	64.80	+2.00	1	1283
10:31:15	64.90	65.10	64.90	+2.10	12	1282
10:29:58	65.00	65.20	65.00	+2.20	1	1270
10:29:13	65.10	65.20	65.10	+2.30	1	1269
10:28:31	65.10	65.20	65.10	+2.30	3	1268
10:27:35	65.10	65.20	65.20	+2.40	5	1265
10:27:03	65.10	65.20	65.10	+2.30	1	1260
10:27:01	65.20	65.30	65.20	+2.40	1	1259
10:26:35	65.20	65.30	65.20	+2.40	3	1258
10:26:35	65.30	65.40	65.30	+2.50	14	1255
10:25:43	65.20	65.40	65.40	+2.60	1	1241
10:25:40	65.30	65.40	65.30	+2.50	1	1240
10:25:39	65.30	65.40	65.30	+2.50	1	1239
10:25:37	65.30	65.40	65.30	+2.50	2	1238
10:25:37	65.20	65.30	65.30	+2.50	1	1236
10:25:30	65.20	65.30	65.30	+2.50	1	1235
10:25:22	65.30	65.40	65.30	+2.50	3	1234
10:25:14	65.30	65.40	65.30	+2.50	1	1231
10:25:14	65.20	65.30	65.30	+2.50	1	1230
10:25:11	65.20	65.30	65.30	+2.50	3	1229
10:25:04	65.20	65.30	65.30	+2.50	1	1226
10:24:57	65.20	65.30	65.30	+2.50	1	1225
10:24:54	65.10	65.30	65.30	+2.50	1	1224
10:24:51	65.20	65.30	65.30	+2.50	2	1223
10:24:46	65.10	65.20	65.20	+2.40	1	1221
10:24:46	65.10	65.20	65.20	+2.40	3	1220
10:24:46	65.10	65.20	65.20	+2.40	1	1217
10:24:46	65.10	65.20	65.20	+2.40	1	1216
10:24:36	65.00	65.10	65.10	+2.30	11	1215
10:24:36	65.00	65.10	65.10	+2.30	3	1204
10:24:36	65.00	65.10	65.10	+2.30	19	1201
10:24:36	65.00	65.10	65.10	+2.30	1	1182
10:24:34	65.00	65.10	65.10	+2.30	1	1181
10:24:27	65.00	65.10	65.00	+2.20	1	1180
10:23:54	64.90	65.00	65.00	+2.20	9	1179
10:22:49	65.00	65.10	65.00	+2.20	2	1170
10:22:48	65.00	65.10	65.00	+2.20	1	1168
10:22:27	65.00	65.10	65.00	+2.20	1	1167
10:22:25	65.00	65.10	65.00	+2.20	2	1166
10:22:19	65.00	65.10	65.00	+2.20	3	1164
10:21:38	65.00	65.10	65.00	+2.20	1	1161
10:21:29	65.00	65.10	65.00	+2.20	1	1160
10:21:23	65.00	65.10	65.00	+2.20	1	1159
10:21:03	65.10	65.20	65.10	+2.30	3	1158
10:20:03	65.10	65.20	65.10	+2.30	1	1155
10:20:01	65.10	65.20	65.10	+2.30	3	1154
10:19:11	65.20	65.30	65.20	+2.40	1	1151
10:18:55	65.20	65.30	65.30	+2.50	1	1150
10:18:14	65.20	65.30	65.20	+2.40	1	1149
10:18:08	65.10	65.30	65.30	+2.50	3	1148
10:18:08	65.10	65.20	65.20	+2.40	1	1145
10:18:02	65.10	65.20	65.20	+2.40	3	1144
10:18:02	65.10	65.20	65.20	+2.40	2	1141
10:17:52	65.00	65.10	65.10	+2.30	4	1139
10:17:05	65.00	65.10	65.10	+2.30	1	1135
10:15:57	65.10	65.20	65.10	+2.30	1	1134
10:15:47	65.10	65.20	65.10	+2.30	1	1133
10:15:47	65.10	65.20	65.10	+2.30	1	1132
10:15:43	65.10	65.20	65.10	+2.30	1	1131
10:15:40	65.10	65.20	65.20	+2.40	2	1130
10:13:53	65.20	65.30	65.20	+2.40	5	1128
10:13:47	65.20	65.30	65.20	+2.40	1	1123
10:13:41	65.20	65.30	65.20	+2.40	1	1122
10:13:04	65.20	65.30	65.30	+2.50	2	1121
10:12:59	65.20	65.30	65.30	+2.50	1	1119
10:12:44	65.20	65.30	65.30	+2.50	1	1118
10:12:25	65.30	65.40	65.30	+2.50	1	1117
10:12:24	65.30	65.40	65.30	+2.50	1	1116
10:12:23	65.30	65.40	65.30	+2.50	1	1115
10:12:23	65.30	65.40	65.30	+2.50	1	1114
10:12:05	65.30	65.40	65.30	+2.50	1	1113
10:12:02	65.30	65.40	65.40	+2.60	1	1112
10:12:01	65.30	65.40	65.30	+2.50	1	1111
10:11:53	65.30	65.40	65.30	+2.50	1	1110
10:11:31	65.30	65.40	65.30	+2.50	1	1109
10:11:23	65.20	65.30	65.30	+2.50	1	1108
10:11:18	65.20	65.30	65.30	+2.50	1	1107
10:11:17	65.20	65.30	65.30	+2.50	3	1106
10:11:17	65.20	65.30	65.30	+2.50	2	1103
10:11:10	65.20	65.30	65.30	+2.50	5	1101
10:10:53	65.20	65.30	65.30	+2.50	1	1096
10:10:36	65.10	65.20	65.20	+2.40	2	1095
10:10:30	65.10	65.20	65.20	+2.40	1	1093
10:09:59	65.00	65.30	65.30	+2.50	1	1092
10:09:54	65.10	65.30	65.10	+2.30	1	1091
10:09:51	65.20	65.30	65.20	+2.40	1	1090
10:09:41	65.10	65.20	65.20	+2.40	2	1089
10:09:28	65.10	65.20	65.10	+2.30	5	1087
10:09:03	65.20	65.30	65.20	+2.40	1	1082
10:09:02	65.20	65.30	65.20	+2.40	1	1081
10:08:46	65.20	65.30	65.20	+2.40	1	1080
10:08:40	65.20	65.30	65.20	+2.40	1	1079
10:08:40	65.20	65.30	65.20	+2.40	2	1078
10:08:34	65.20	65.30	65.20	+2.40	5	1076
10:08:34	65.20	65.30	65.30	+2.50	1	1071
10:08:13	65.20	65.30	65.30	+2.50	4	1070
10:08:13	65.10	65.20	65.20	+2.40	5	1066
10:08:00	65.10	65.20	65.20	+2.40	2	1061
10:08:00	65.10	65.20	65.20	+2.40	1	1059
10:07:51	65.10	65.20	65.10	+2.30	1	1058
10:07:34	65.00	65.10	65.10	+2.30	3	1057
10:07:33	65.00	65.10	65.10	+2.30	1	1054
10:07:20	64.80	65.00	65.00	+2.20	4	1053
10:06:47	64.80	64.90	64.90	+2.10	2	1049
10:06:24	64.80	65.00	65.00	+2.20	3	1047
10:06:06	64.80	65.00	65.00	+2.20	1	1044
10:05:44	64.80	65.00	65.00	+2.20	1	1043
10:05:20	64.80	65.00	65.00	+2.20	1	1042
10:05:13	64.80	65.00	65.00	+2.20	2	1041
10:04:52	64.80	65.00	65.00	+2.20	1	1039
10:04:49	64.80	65.00	65.00	+2.20	1	1038
10:04:09	64.80	65.00	65.00	+2.20	1	1037
10:04:00	64.80	65.00	65.00	+2.20	1	1036
10:04:00	64.80	65.00	65.00	+2.20	6	1035
10:03:55	64.80	65.00	65.00	+2.20	1	1029
10:03:32	64.70	64.80	64.90	+2.10	3	1028
10:03:32	64.70	64.80	64.80	+2.00	2	1025
10:03:19	64.70	64.90	64.90	+2.10	1	1023
10:03:00	64.70	64.90	64.70	+1.90	1	1022
10:03:00	64.70	64.80	64.80	+2.00	4	1021
10:02:56	64.80	64.90	64.80	+2.00	5	1017
10:02:56	64.70	64.80	64.80	+2.00	1	1012
10:02:44	64.60	64.70	64.70	+1.90	4	1011
10:02:00	64.40	64.60	64.60	+1.80	1	1007
10:01:50	64.40	64.50	64.50	+1.70	3	1006
10:01:27	64.50	64.60	64.50	+1.70	1	1003
10:01:16	64.40	64.50	64.50	+1.70	1	1002
10:01:00	64.40	64.50	64.50	+1.70	6	1001
10:00:23	64.40	64.50	64.40	+1.60	1	995
10:00:12	64.40	64.50	64.50	+1.70	1	994
09:59:54	64.40	64.50	64.40	+1.60	1	993
09:59:41	64.30	64.40	64.40	+1.60	1	992
09:59:41	64.20	64.30	64.30	+1.50	20	991
09:59:41	64.10	64.20	64.20	+1.40	1	971
09:59:00	64.10	64.20	64.20	+1.40	4	970
09:58:43	64.10	64.20	64.10	+1.30	1	966
09:58:09	64.00	64.10	64.10	+1.30	1	965
09:58:08	64.10	64.30	64.10	+1.30	2	964
09:57:57	64.20	64.30	64.10	+1.30	10	962
09:57:57	64.20	64.30	64.20	+1.40	5	952
09:57:50	64.30	64.40	64.30	+1.50	1	947
09:57:20	64.30	64.50	64.30	+1.50	1	946
09:56:47	64.20	64.30	64.30	+1.50	3	945
09:56:23	64.40	64.70	64.10	+1.30	6	942
09:56:23	64.40	64.70	64.20	+1.40	16	936
09:56:23	64.40	64.70	64.30	+1.50	24	920
09:56:23	64.40	64.70	64.40	+1.60	14	896
09:55:18	64.50	64.60	64.50	+1.70	2	882
09:55:18	64.50	64.70	64.50	+1.70	4	880
09:55:17	64.60	64.80	64.60	+1.80	7	876
09:55:17	64.60	64.80	64.60	+1.80	1	869
09:54:41	64.60	64.80	64.60	+1.80	1	868
09:54:41	64.50	64.60	64.60	+1.80	2	867
09:54:36	64.50	64.60	64.60	+1.80	1	865
09:52:41	64.60	64.70	64.60	+1.80	3	864
09:52:13	64.50	64.70	64.70	+1.90	2	861
09:50:01	64.50	64.60	64.60	+1.80	1	859
09:49:51	64.50	64.60	64.60	+1.80	1	858
09:48:47	64.40	64.50	64.50	+1.70	2	857
09:46:57	64.30	64.40	64.50	+1.70	2	855
09:46:57	64.30	64.40	64.40	+1.60	3	853
09:46:56	64.30	64.40	64.30	+1.50	1	850
09:46:56	64.30	64.40	64.30	+1.50	2	849
09:46:56	64.30	64.40	64.30	+1.50	5	847
09:46:56	64.30	64.40	64.30	+1.50	1	842
09:46:56	64.30	64.40	64.30	+1.50	8	841
09:46:56	64.30	64.40	64.30	+1.50	5	833
09:46:56	64.30	64.40	64.30	+1.50	2	828
09:46:56	64.30	64.40	64.30	+1.50	9	826
09:46:52	64.40	64.50	64.40	+1.60	2	817
09:46:25	64.40	64.60	64.40	+1.60	4	815
09:46:25	64.40	64.60	64.40	+1.60	2	811
09:46:24	64.50	64.70	64.50	+1.70	8	809
09:45:21	64.60	64.70	64.60	+1.80	1	801
09:45:20	64.60	64.70	64.60	+1.80	1	800
09:45:11	64.60	64.70	64.60	+1.80	4	799
09:45:11	64.60	64.70	64.60	+1.80	1	795
09:43:06	64.50	64.60	64.60	+1.80	1	794
09:43:05	64.50	64.60	64.60	+1.80	1	793
09:43:04	64.50	64.60	64.60	+1.80	1	792
09:43:01	64.50	64.60	64.60	+1.80	3	791
09:42:28	64.60	64.70	64.60	+1.80	2	788
09:42:01	64.70	64.80	64.70	+1.90	1	786
09:41:36	64.70	64.80	64.70	+1.90	1	785
09:41:11	64.70	64.80	64.70	+1.90	1	784
09:41:03	64.70	64.80	64.70	+1.90	1	783
09:40:27	64.70	64.80	64.70	+1.90	1	782
09:40:19	64.70	64.80	64.70	+1.90	1	781
09:40:10	64.70	64.80	64.70	+1.90	12	780
09:40:03	64.80	65.00	64.80	+2.00	2	768
09:40:03	65.00	65.10	65.00	+2.20	2	766
09:39:49	64.80	65.10	65.10	+2.30	1	764
09:39:26	64.90	65.10	64.90	+2.10	1	763
09:39:00	64.70	64.90	64.90	+2.10	3	762
09:37:55	64.60	64.80	64.60	+1.80	1	759
09:37:43	64.60	64.80	64.80	+2.00	1	758
09:37:38	64.80	64.90	64.80	+2.00	11	757
09:37:04	64.70	64.80	64.80	+2.00	1	746
09:36:54	64.60	64.70	64.70	+1.90	3	745
09:36:54	64.70	64.80	64.70	+1.90	1	742
09:36:51	64.60	64.80	64.80	+2.00	1	741
09:36:23	64.60	64.90	64.60	+1.80	2	740
09:36:21	64.80	65.10	64.70	+1.90	2	738
09:36:21	64.80	65.10	64.80	+2.00	8	736
09:36:14	64.90	65.10	64.90	+2.10	1	728
09:36:06	64.90	65.10	64.90	+2.10	2	727
09:36:06	64.90	65.10	64.90	+2.10	1	725
09:36:05	64.90	65.10	64.90	+2.10	1	724
09:36:05	64.90	65.10	64.90	+2.10	1	723
09:36:05	65.00	65.20	65.00	+2.20	8	722
09:36:05	65.10	65.20	65.10	+2.30	3	714
09:35:46	65.20	65.30	65.20	+2.40	2	711
09:35:15	65.20	65.30	65.20	+2.40	1	709
09:35:00	65.20	65.30	65.30	+2.50	3	708
09:34:57	65.20	65.30	65.30	+2.50	1	705
09:34:52	65.20	65.30	65.30	+2.50	1	704
09:34:50	65.20	65.30	65.30	+2.50	1	703
09:34:48	65.20	65.30	65.30	+2.50	1	702
09:34:11	65.10	65.30	65.30	+2.50	1	701
09:34:00	65.10	65.20	65.20	+2.40	2	700
09:33:46	65.10	65.20	65.20	+2.40	1	698
09:33:45	65.20	65.30	65.20	+2.40	5	697
09:33:36	65.30	65.40	65.30	+2.50	4	692
09:33:35	65.30	65.40	65.30	+2.50	1	688
09:33:33	65.40	65.50	65.40	+2.60	8	687
09:33:00	65.30	65.40	65.40	+2.60	1	679
09:32:54	65.30	65.40	65.40	+2.60	1	678
09:32:51	65.30	65.40	65.30	+2.50	1	677
09:32:47	65.30	65.40	65.40	+2.60	1	676
09:32:40	65.30	65.50	65.30	+2.50	2	675
09:32:39	65.40	65.50	65.40	+2.60	1	673
09:32:27	65.40	65.50	65.40	+2.60	1	672
09:32:19	65.50	65.60	65.50	+2.70	2	671
09:32:19	65.50	65.60	65.50	+2.70	1	669
09:32:13	65.50	65.60	65.30	+2.50	6	668
09:32:13	65.50	65.60	65.40	+2.60	2	662
09:32:13	65.50	65.60	65.50	+2.70	2	660
09:32:06	65.40	65.50	65.50	+2.70	1	658
09:32:00	65.40	65.50	65.50	+2.70	4	657
09:31:56	65.30	65.50	65.30	+2.50	1	653
09:31:50	65.30	65.50	65.30	+2.50	1	652
09:31:47	65.40	65.50	65.40	+2.60	1	651
09:31:46	65.40	65.50	65.40	+2.60	1	650
09:31:46	65.30	65.40	65.40	+2.60	11	649
09:31:29	65.20	65.30	65.30	+2.50	2	638
09:31:29	65.30	65.50	65.30	+2.50	1	636
09:31:26	65.40	65.50	65.40	+2.60	1	635
09:31:25	65.30	65.40	65.40	+2.60	7	634
09:31:25	65.30	65.40	65.40	+2.60	1	627
09:31:19	65.20	65.40	65.40	+2.60	2	626
09:31:08	65.30	65.40	65.30	+2.50	1	624
09:31:03	65.20	65.40	65.20	+2.40	1	623
09:31:02	65.20	65.40	65.20	+2.40	1	622
09:31:02	65.20	65.30	65.30	+2.50	2	621
09:31:01	65.30	65.50	65.30	+2.50	8	619
09:31:00	65.30	65.40	65.40	+2.60	3	611
09:30:52	65.30	65.40	65.30	+2.50	1	608
09:30:52	65.30	65.40	65.40	+2.60	1	607
09:30:45	65.30	65.40	65.40	+2.60	1	606
09:30:41	65.40	65.50	65.40	+2.60	3	605
09:30:28	65.50	65.60	65.50	+2.70	1	602
09:30:20	65.50	65.60	65.60	+2.80	1	601
09:30:19	65.50	65.60	65.50	+2.70	1	600
09:30:13	65.40	65.50	65.50	+2.70	5	599
09:30:13	65.40	65.50	65.50	+2.70	3	594
09:30:06	65.30	65.40	65.40	+2.60	6	591
09:30:00	65.20	65.30	65.30	+2.50	1	585
09:29:50	65.20	65.30	65.20	+2.40	1	584
09:29:50	65.20	65.30	65.20	+2.40	1	583
09:29:40	65.20	65.40	65.40	+2.60	1	582
09:29:26	65.20	65.30	65.30	+2.50	1	581
09:29:20	65.00	65.20	65.20	+2.40	2	580
09:29:13	65.20	65.30	65.20	+2.40	1	578
09:29:13	65.30	65.40	65.30	+2.50	19	577
09:29:13	65.30	65.40	65.30	+2.50	1	558
09:29:13	65.30	65.40	65.30	+2.50	1	557
09:29:13	65.40	65.50	65.40	+2.60	5	556
09:29:06	65.40	65.50	65.50	+2.70	1	551
09:29:06	65.40	65.50	65.50	+2.70	6	550
09:29:00	65.30	65.40	65.40	+2.60	6	544
09:28:59	65.30	65.40	65.40	+2.60	1	538
09:28:53	65.30	65.40	65.30	+2.50	1	537
09:28:52	65.30	65.40	65.30	+2.50	1	536
09:28:52	65.30	65.40	65.30	+2.50	1	535
09:28:45	65.30	65.40	65.40	+2.60	1	534
09:28:40	65.30	65.40	65.30	+2.50	1	533
09:28:37	65.20	65.30	65.30	+2.50	1	532
09:28:37	65.20	65.30	65.30	+2.50	1	531
09:28:34	65.20	65.30	65.30	+2.50	1	530
09:28:27	65.20	65.30	65.30	+2.50	2	529
09:28:27	65.10	65.20	65.20	+2.40	6	527
09:28:26	65.00	65.10	65.10	+2.30	1	521
09:28:18	65.00	65.10	65.10	+2.30	1	520
09:28:18	65.00	65.20	65.00	+2.20	2	519
09:28:02	64.90	65.00	65.00	+2.20	1	517
09:27:56	64.90	65.00	65.00	+2.20	1	516
09:27:56	64.90	65.10	65.10	+2.30	1	515
09:27:55	65.00	65.20	65.00	+2.20	3	514
09:27:55	65.00	65.20	65.00	+2.20	1	511
09:27:53	65.10	65.20	65.10	+2.30	6	510
09:27:47	65.20	65.30	65.20	+2.40	1	504
09:27:45	65.20	65.30	65.20	+2.40	2	503
09:27:39	65.20	65.30	65.20	+2.40	1	501
09:27:12	65.20	65.30	65.20	+2.40	1	500
09:27:07	65.20	65.30	65.20	+2.40	1	499
09:27:02	65.20	65.30	65.30	+2.50	2	498
09:27:02	65.20	65.30	65.30	+2.50	5	496
09:26:57	65.10	65.20	65.20	+2.40	1	491
09:26:54	65.20	65.30	65.20	+2.40	1	490
09:26:52	65.10	65.20	65.20	+2.40	1	489
09:26:47	65.10	65.20	65.20	+2.40	1	488
09:26:46	65.10	65.30	65.30	+2.50	1	487
09:26:43	65.20	65.30	65.20	+2.40	1	486
09:26:42	65.10	65.30	65.30	+2.50	2	485
09:26:41	65.20	65.30	65.20	+2.40	1	483
09:26:30	65.30	65.40	65.30	+2.50	1	482
09:26:25	65.20	65.30	65.30	+2.50	1	481
09:26:25	65.30	65.40	65.30	+2.50	1	480
09:26:25	65.30	65.40	65.30	+2.50	3	479
09:26:21	65.30	65.60	65.60	+2.80	1	476
09:26:19	65.50	65.60	65.50	+2.70	1	475
09:26:18	65.30	65.50	65.50	+2.70	1	474
09:26:14	65.20	65.50	65.50	+2.70	1	473
09:26:11	65.20	65.50	65.50	+2.70	1	472
09:26:03	65.30	65.50	65.30	+2.50	2	471
09:26:02	64.80	65.30	65.30	+2.50	2	469
09:26:02	64.70	65.20	65.20	+2.40	4	467
09:26:02	64.60	65.10	65.10	+2.30	4	463
09:26:02	64.50	64.80	65.10	+2.30	6	459
09:26:02	64.50	64.80	65.00	+2.20	10	453
09:26:02	64.50	64.80	64.90	+2.10	4	443
09:26:02	64.50	64.80	64.80	+2.00	2	439
09:26:02	64.40	64.60	64.70	+1.90	2	437
09:26:02	64.40	64.60	64.60	+1.80	1	435
09:26:00	64.40	64.50	64.50	+1.70	6	434
09:25:35	64.50	64.60	64.50	+1.70	2	428
09:25:24	64.50	64.60	64.50	+1.70	1	426
09:25:00	64.20	64.50	64.60	+1.80	2	425
09:25:00	64.20	64.50	64.50	+1.70	2	423
09:25:00	64.20	64.50	64.50	+1.70	2	421
09:25:00	64.40	64.50	64.40	+1.60	1	419
09:24:50	64.40	64.50	64.40	+1.60	2	418
09:24:47	64.40	64.60	64.40	+1.60	1	416
09:24:46	64.40	64.60	64.40	+1.60	1	415
09:24:46	64.50	64.60	64.50	+1.70	4	414
09:24:36	64.50	64.70	64.50	+1.70	1	410
09:24:35	64.60	64.70	64.60	+1.80	1	409
09:24:33	64.60	64.70	64.60	+1.80	1	408
09:24:31	64.60	64.70	64.60	+1.80	1	407
09:24:27	64.60	64.80	64.60	+1.80	2	406
09:24:25	64.60	64.80	64.80	+2.00	1	404
09:24:24	64.70	64.90	64.70	+1.90	2	403
09:24:24	64.80	64.90	64.80	+2.00	1	401
09:24:10	64.70	64.90	64.90	+2.10	1	400
09:24:00	64.70	65.00	65.00	+2.20	1	399
09:24:00	64.70	64.80	64.80	+2.00	1	398
09:23:59	64.60	64.80	64.80	+2.00	3	397
09:23:58	64.70	64.80	64.70	+1.90	4	394
09:23:56	64.70	64.90	64.90	+2.10	3	390
09:23:38	64.60	64.90	64.90	+2.10	1	387
09:23:36	64.60	64.90	64.90	+2.10	1	386
09:23:18	64.50	64.70	64.90	+2.10	3	385
09:23:18	64.50	64.70	64.80	+2.00	2	382
09:23:18	64.50	64.70	64.70	+1.90	2	380
09:23:17	64.50	64.70	64.70	+1.90	1	378
09:23:12	64.50	64.70	64.70	+1.90	1	377
09:23:09	64.50	64.70	64.70	+1.90	1	376
09:23:00	64.50	64.70	64.70	+1.90	3	375
09:22:48	64.70	64.80	64.70	+1.90	1	372
09:22:47	64.50	64.80	64.50	+1.70	1	371
09:22:47	64.50	64.80	64.50	+1.70	5	370
09:22:47	64.60	64.90	64.60	+1.80	2	365
09:22:34	64.70	64.90	64.70	+1.90	1	363
09:22:31	64.60	64.80	64.80	+2.00	3	362
09:22:18	64.70	64.90	64.70	+1.90	1	359
09:22:07	64.60	64.80	64.80	+2.00	2	358
09:22:03	64.60	64.80	64.80	+2.00	1	356
09:22:00	64.60	64.80	64.80	+2.00	4	355
09:21:57	64.70	64.80	64.70	+1.90	3	351
09:21:46	64.70	64.80	64.80	+2.00	1	348
09:21:45	64.80	64.90	64.80	+2.00	4	347
09:21:30	64.80	64.90	64.80	+2.00	1	343
09:21:24	64.70	64.90	64.90	+2.10	1	342
09:21:22	64.80	64.90	64.80	+2.00	1	341
09:21:21	64.80	65.00	64.80	+2.00	3	340
09:21:19	64.90	65.00	64.90	+2.10	1	337
09:21:11	64.80	65.10	64.80	+2.00	1	336
09:21:11	64.70	64.90	65.00	+2.20	4	335
09:21:11	64.70	64.90	64.90	+2.10	2	331
09:21:11	64.80	64.90	64.80	+2.00	2	329
09:21:04	64.80	64.90	64.80	+2.00	2	327
09:21:00	64.70	64.90	64.90	+2.10	4	325
09:20:47	64.80	64.90	64.80	+2.00	1	321
09:20:41	64.80	64.90	64.80	+2.00	1	320
09:20:39	64.80	65.00	64.80	+2.00	1	319
09:20:31	64.70	64.80	64.80	+2.00	1	318
09:20:26	64.70	64.80	64.80	+2.00	1	317
09:20:20	64.70	64.80	64.70	+1.90	1	316
09:20:19	64.70	64.80	64.70	+1.90	1	315
09:20:15	64.50	64.80	64.90	+2.10	1	314
09:20:15	64.50	64.80	64.80	+2.00	4	313
09:20:10	64.70	64.90	64.70	+1.90	8	309
09:20:07	64.70	64.90	64.90	+2.10	1	301
09:20:02	64.90	65.00	64.90	+2.10	1	300
09:20:01	64.80	65.00	64.80	+2.00	1	299
09:19:58	64.80	65.00	64.80	+2.00	1	298
09:19:55	64.70	64.90	64.90	+2.10	1	297
09:19:53	64.80	65.00	64.80	+2.00	1	296
09:19:53	65.00	65.10	65.00	+2.20	1	295
09:19:53	64.70	65.00	65.00	+2.20	2	294
09:19:46	64.70	65.10	65.10	+2.30	1	292
09:19:45	64.70	65.00	65.00	+2.20	1	291
09:19:44	64.80	65.00	64.80	+2.00	2	290
09:19:43	64.90	65.10	64.90	+2.10	3	288
09:19:42	64.80	65.10	65.10	+2.30	2	285
09:19:36	64.80	65.10	65.10	+2.30	1	283
09:19:32	64.70	65.00	65.00	+2.20	1	282
09:19:30	64.70	65.00	65.00	+2.20	1	281
09:19:28	64.70	65.00	64.70	+1.90	1	280
09:19:14	64.70	65.00	64.70	+1.90	3	279
09:19:13	64.90	65.00	64.90	+2.10	2	276
09:19:10	65.00	65.30	65.00	+2.20	3	274
09:19:06	64.90	65.30	64.90	+2.10	3	271
09:19:06	64.90	65.40	64.90	+2.10	1	268
09:19:04	65.10	65.80	65.10	+2.30	2	267
09:19:04	65.10	66.00	65.10	+2.30	1	265
09:19:04	65.20	66.10	65.20	+2.40	2	264
09:19:04	64.20	64.40	66.00	+3.20	6	262
09:19:04	64.20	64.40	65.90	+3.10	2	256
09:19:04	64.20	64.40	65.80	+3.00	2	254
09:19:04	64.20	64.40	65.60	+2.80	1	252
09:19:04	64.20	64.40	65.50	+2.70	3	251
09:19:04	64.20	64.40	65.30	+2.50	2	248
09:19:04	64.20	64.40	65.20	+2.40	4	246
09:19:04	64.20	64.40	65.10	+2.30	2	242
09:19:04	64.20	64.40	65.00	+2.20	11	240
09:19:04	64.20	64.40	64.90	+2.10	13	229
09:19:04	64.20	64.40	64.80	+2.00	14	216
09:19:04	64.20	64.40	64.70	+1.90	3	202
09:19:04	64.20	64.40	64.60	+1.80	4	199
09:19:04	64.20	64.40	64.50	+1.70	8	195
09:19:04	64.20	64.40	64.40	+1.60	3	187
09:18:58	64.10	64.40	64.40	+1.60	1	184
09:18:53	64.10	64.30	64.30	+1.50	2	183
09:18:44	64.30	64.50	64.30	+1.50	1	181
09:18:39	64.50	64.60	64.50	+1.70	1	180
09:18:38	64.30	64.50	64.50	+1.70	2	179
09:18:38	64.40	64.60	64.40	+1.60	5	177
09:18:38	64.40	64.50	64.50	+1.70	4	172
09:18:38	64.50	64.60	64.50	+1.70	1	168
09:18:33	64.40	64.50	64.50	+1.70	1	167
09:18:33	64.40	64.60	64.40	+1.60	3	166
09:18:31	64.40	64.60	64.40	+1.60	2	163
09:18:24	64.40	64.60	64.40	+1.60	1	161
09:18:21	64.40	64.50	64.50	+1.70	1	160
09:18:20	64.40	64.50	64.50	+1.70	3	159
09:18:17	64.30	64.50	64.30	+1.50	3	156
09:18:11	64.40	64.60	64.40	+1.60	5	153
09:18:11	64.40	64.50	64.50	+1.70	1	148
09:18:10	64.30	64.50	64.30	+1.50	1	147
09:18:04	64.30	64.50	64.30	+1.50	1	146
09:18:02	64.20	64.40	64.40	+1.60	2	145
09:18:02	64.20	64.40	64.20	+1.40	1	143
09:18:00	64.00	64.30	64.30	+1.50	4	142
09:18:00	64.00	64.20	64.20	+1.40	2	138
09:18:00	64.00	64.10	64.10	+1.30	2	136
09:17:57	64.00	64.10	64.10	+1.30	2	134
09:17:48	63.90	64.00	64.00	+1.20	4	132
09:17:48	63.90	64.00	63.90	+1.10	1	128
09:17:48	63.80	63.90	63.90	+1.10	4	127
09:17:48	63.80	63.90	63.90	+1.10	3	123
09:17:43	63.70	63.80	63.80	+1.00	5	120
09:17:43	63.70	63.80	63.80	+1.00	2	115
09:17:40	63.70	63.80	63.80	+1.00	3	113
09:17:40	63.70	63.80	63.80	+1.00	1	110
09:17:06	63.60	63.70	63.70	+0.90	3	109
09:17:01	63.50	63.60	63.60	+0.80	3	106
09:17:01	63.50	63.60	63.60	+0.80	2	103
09:17:00	63.40	63.50	63.50	+0.70	3	101
09:17:00	63.30	63.50	63.50	+0.70	2	98
09:17:00	63.30	63.40	63.50	+0.70	1	96
09:17:00	63.30	63.40	63.40	+0.60	2	95
09:16:56	63.30	63.40	63.40	+0.60	1	93
09:16:00	63.20	63.40	63.40	+0.60	3	92
09:16:00	63.10	63.30	63.30	+0.50	7	89
09:16:00	63.10	63.30	63.30	+0.50	2	82
09:15:42	63.10	63.30	63.10	+0.30	1	80
09:15:21	63.10	63.20	63.20	+0.40	3	79
09:15:11	63.10	63.20	63.10	+0.30	1	76
09:15:00	63.10	63.20	63.20	+0.40	1	75
09:15:00	63.10	63.20	63.20	+0.40	1	74
09:14:29	63.30	63.40	63.30	+0.50	2	73
09:14:26	63.30	63.40	63.40	+0.60	1	71
09:13:52	63.30	63.40	63.40	+0.60	1	70
09:13:44	63.30	63.50	63.50	+0.70	1	69
09:13:39	63.30	63.50	63.50	+0.70	1	68
09:13:37	63.40	63.50	63.40	+0.60	1	67
09:13:14	63.40	63.50	63.40	+0.60	2	66
09:13:00	63.30	63.50	63.50	+0.70	2	64
09:13:00	63.30	63.40	63.40	+0.60	2	62
09:12:56	63.30	63.40	63.40	+0.60	1	60
09:12:54	63.10	63.30	63.30	+0.50	1	59
09:12:47	63.30	63.40	63.30	+0.50	1	58
09:12:47	63.10	63.30	63.30	+0.50	1	57
09:12:44	63.10	63.30	63.30	+0.50	1	56
09:12:21	63.10	63.20	63.20	+0.40	5	55
09:12:03	62.80	63.10	63.10	+0.30	4	50
09:12:03	62.70	63.00	63.00	+0.20	4	46
09:11:28	62.70	62.90	62.90	+0.10	2	42
09:10:48	62.70	62.80	62.80	0	6	40
09:10:42	62.60	62.80	62.80	0	2	34
09:08:57	62.60	62.80	62.80	0	2	32
09:08:51	62.60	62.80	62.80	0	2	30
09:07:29	62.70	63.00	62.70	-0.10	4	28
09:07:25	62.80	63.00	62.80	0	1	24
09:07:25	62.80	63.00	62.80	0	4	23
09:07:13	62.80	63.00	62.80	0	2	19
09:06:35	62.90	63.00	62.90	+0.10	1	17
09:05:41	62.90	63.00	62.90	+0.10	1	16
09:05:41	62.90	63.00	62.90	+0.10	1	15
09:05:41	62.80	63.00	62.80	0	1	14
09:05:19	62.80	62.90	62.90	+0.10	1	13
09:04:27	62.70	62.90	62.90	+0.10	2	12
09:03:52	62.70	62.90	62.90	+0.10	1	10
09:02:52	62.70	62.90	62.90	+0.10	1	9
09:01:00	62.90	63.00	62.90	+0.10	3	8
09:00:37	62.70	62.90	62.90	+0.10	2	5
09:00:03	--	--	63.20	+0.40	3	3

　

其他人也逛...

Apple Watch Series 11 GPS 46mm 曜石黑色鋁金屬錶殼搭配黑色運動錶帶

Apple iPhone 17 (256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

羅技 MX Anywhere 3S 無線行動滑鼠 - 石墨灰

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

Apple iPhone 17 (256G)

PChome 購物儲值1, 000元

RainCity 開車必備反向傘收傘免淋濕超輕10骨防風安全反光帶自動摺疊雨傘防潑水布車用晴雨折疊傘

ROG Xbox Ally X ALLY-RC73XA-0031AZ2E 黑(Ryzen AI Z2 Extreme/24G/1TB SSD/FHD/120Hz/W11)

PChome 購物儲值6,000元

雅詩蘭黛特潤超導全方位修護露100ml

PChome 購物儲值50, 000元

Apple iPhone 17 Pro (256G)

【Electrolux 伊萊克斯】26L極適家居600除濕機流光白(ED2671WA)

NWT威技 WiFi智慧一級能效16L除濕機WDH-16EF

鴻騰於沙烏地合資新廠動土拚明...

【美股盤後】多收跌☆

台積電鴻海國巨南亞科南亞力積電台玻網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧友達ADR8日下跌0.04美元跌幅1.0...
‧台積電ADR8日上漲7.15美元漲幅2...
‧新台幣午盤升4.6分暫收31.156元

加密貨幣

比特幣BTC	90190.27	-234.32	-0.26%
以太幣ETH	3114.66	53.65	1.75%
瑞波幣XRP	2.05	0.01	0.32%
比特幣現金BCH	573.95	-24.74	-4.13%
萊特幣LTC	82.95	1.53	1.87%
卡達幣ADA	0.426389	0.01	2.29%
波場幣TRX	0.280941	-0.01	-2.08%
恆星幣XLM	0.238993	0.00	0.82%

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。