最新台灣國際海纜斷纜數發部：補助中華電新建備援機房熱門中國網遊商騰訊可能遭美國制裁股價下跌

更新報價

富　田 (4590) 興櫃

116.50 ▲+5.22 +4.69% 1.21億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+5.22	1,049	115.50	13	116.50	24	110.00	120.00	108.50	111.28

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:00:52	115.50	116.50	116.50	+5.22	0	1049
11:59:50	115.50	116.50	116.50	+5.22	0	1049
11:57:07	115.50	116.50	115.50	+4.22	0	1049
11:54:06	115.50	116.50	115.50	+4.22	3	1049
11:54:04	115.50	116.50	116.50	+5.22	1	1046
11:53:42	115.50	116.50	116.50	+5.22	1	1045
11:51:23	115.50	116.50	116.50	+5.22	0	1044
11:51:14	115.50	116.50	116.50	+5.22	0	1044
11:49:19	115.50	116.50	116.50	+5.22	1	1044
11:49:18	115.50	116.50	116.50	+5.22	1	1043
11:49:05	115.50	116.50	116.50	+5.22	1	1042
11:46:21	115.50	116.50	116.50	+5.22	1	1041
11:45:56	115.50	116.50	116.50	+5.22	0	1040
11:45:34	115.50	116.50	116.50	+5.22	0	1040
11:44:51	115.50	116.50	116.50	+5.22	1	1040
11:39:52	115.50	116.50	115.50	+4.22	1	1039
11:39:15	115.50	116.00	116.00	+4.72	1	1038
11:38:03	115.50	116.00	116.00	+4.72	1	1037
11:37:22	115.50	116.00	116.00	+4.72	0	1036
11:36:55	115.50	116.00	116.00	+4.72	0	1036
11:36:47	115.50	116.00	116.00	+4.72	1	1036
11:36:47	115.50	116.00	116.00	+4.72	0	1035
11:36:47	115.50	116.00	116.00	+4.72	0	1035
11:36:42	115.50	116.50	115.50	+4.22	3	1035
11:36:42	115.50	116.50	115.50	+4.22	2	1032
11:36:07	115.50	116.50	116.50	+5.22	0	1030
11:33:59	116.00	116.50	116.00	+4.72	2	1030
11:33:16	116.00	116.50	116.00	+4.72	0	1028
11:33:06	116.00	116.50	116.00	+4.72	1	1028
11:32:32	116.00	116.50	116.00	+4.72	0	1027
11:32:19	116.00	116.00	116.00	+4.72	0	1027
11:32:19	116.00	116.00	116.00	+4.72	1	1027
11:32:19	116.00	116.00	116.00	+4.72	1	1026
11:32:19	116.00	116.00	116.00	+4.72	1	1025
11:32:19	116.00	116.00	116.00	+4.72	1	1024
11:32:19	116.00	116.00	116.00	+4.72	1	1023
11:32:19	116.00	116.00	116.00	+4.72	0	1022
11:32:19	116.00	116.00	116.00	+4.72	1	1022
11:32:19	116.00	116.00	116.00	+4.72	1	1021
11:32:19	116.00	116.00	116.00	+4.72	1	1020
11:32:19	116.00	116.00	116.00	+4.72	1	1019
11:32:12	116.00	117.00	116.00	+4.72	1	1018
11:30:33	116.00	117.00	116.00	+4.72	1	1017
11:30:00	116.00	117.00	116.00	+4.72	1	1016
11:29:05	116.00	117.00	116.00	+4.72	3	1015
11:28:45	116.00	116.50	116.50	+5.22	0	1012
11:28:45	116.00	116.50	116.50	+5.22	5	1012
11:28:37	116.00	117.00	116.00	+4.72	8	1007
11:28:16	116.00	117.00	116.00	+4.72	0	999
11:27:59	116.00	117.00	116.00	+4.72	1	999
11:27:24	116.00	117.00	117.00	+5.72	1	998
11:26:23	116.00	117.00	116.00	+4.72	0	997
11:26:02	116.00	117.00	117.00	+5.72	1	997
11:26:01	116.00	117.00	116.00	+4.72	0	996
11:25:45	116.00	117.00	116.00	+4.72	0	996
11:25:33	116.00	117.00	116.00	+4.72	0	996
11:25:05	116.00	117.00	116.00	+4.72	0	996
11:25:03	116.00	117.00	116.00	+4.72	0	996
11:23:32	116.00	117.00	117.00	+5.72	1	996
11:23:03	116.00	117.00	117.00	+5.72	1	995
11:22:24	116.00	117.00	116.00	+4.72	1	994
11:20:35	116.00	116.50	116.50	+5.22	0	993
11:20:35	116.00	116.50	116.50	+5.22	1	993
11:20:35	116.00	116.50	116.50	+5.22	1	992
11:20:35	116.00	116.50	116.50	+5.22	1	991
11:20:34	116.00	116.50	116.50	+5.22	1	990
11:20:34	116.00	116.50	116.50	+5.22	1	989
11:20:34	116.00	116.50	116.50	+5.22	1	988
11:20:34	116.00	116.50	116.50	+5.22	1	987
11:20:34	116.00	116.50	116.50	+5.22	1	986
11:20:34	116.00	116.50	116.50	+5.22	1	985
11:20:19	116.50	117.00	116.50	+5.22	4	984
11:20:03	116.50	117.00	116.50	+5.22	1	980
11:19:41	116.50	117.00	116.50	+5.22	1	979
11:19:16	116.50	117.50	116.50	+5.22	3	978
11:19:11	116.50	117.50	116.50	+5.22	1	975
11:18:37	116.50	117.00	117.00	+5.72	0	974
11:18:37	116.50	117.00	117.00	+5.72	5	974
11:18:24	116.50	117.50	116.50	+5.22	5	969
11:18:08	116.50	117.50	116.50	+5.22	1	964
11:18:06	116.50	117.50	117.50	+6.22	0	963
11:16:23	116.50	117.50	117.50	+6.22	1	963
11:13:00	116.50	117.50	116.50	+5.22	7	962
11:12:53	116.50	117.50	117.50	+6.22	1	955
11:12:47	116.50	117.50	117.50	+6.22	1	954
11:12:11	116.50	117.50	116.50	+5.22	0	953
11:12:06	116.50	117.50	117.50	+6.22	1	953
11:11:47	116.50	117.50	117.50	+6.22	1	952
11:10:25	116.50	117.50	116.50	+5.22	1	951
11:10:08	116.50	117.50	116.50	+5.22	0	950
11:09:56	116.50	117.50	116.50	+5.22	2	950
11:09:54	116.50	117.50	116.50	+5.22	0	948
11:09:45	116.50	117.00	116.50	+5.22	1	948
11:09:45	116.50	117.00	116.50	+5.22	1	947
11:09:36	116.50	117.50	116.50	+5.22	9	946
11:09:35	116.50	117.50	116.50	+5.22	5	937
11:09:24	116.50	117.50	116.50	+5.22	1	932
11:08:14	116.50	117.50	116.50	+5.22	4	931
11:08:04	116.50	117.00	117.00	+5.72	1	927
11:08:04	116.50	117.00	117.00	+5.72	1	926
11:08:04	116.50	117.00	117.00	+5.72	1	925
11:08:04	116.50	117.00	117.00	+5.72	0	924
11:08:04	116.50	117.00	117.00	+5.72	1	924
11:08:04	116.50	117.00	117.00	+5.72	1	923
11:08:03	116.50	117.00	117.00	+5.72	1	922
11:08:03	116.50	117.00	117.00	+5.72	1	921
11:08:03	116.50	117.00	117.00	+5.72	1	920
11:08:03	116.50	117.00	117.00	+5.72	1	919
11:08:03	116.50	117.00	117.00	+5.72	0	918
11:08:03	116.50	117.00	117.00	+5.72	0	918
11:08:03	116.50	117.00	117.00	+5.72	0	918
11:08:03	116.50	117.00	117.00	+5.72	0	918
11:08:03	116.50	117.00	117.00	+5.72	0	918
11:08:03	116.50	117.00	117.00	+5.72	0	918
11:08:03	116.50	117.00	117.00	+5.72	1	918
11:08:00	116.50	117.50	116.50	+5.22	7	917
11:05:26	116.50	117.50	117.50	+6.22	0	910
11:04:50	116.50	117.50	117.50	+6.22	1	910
11:03:56	116.50	117.00	117.00	+5.72	1	909
11:03:56	116.50	117.00	117.00	+5.72	1	908
11:03:45	116.50	117.50	116.50	+5.22	1	907
11:03:27	116.50	117.50	116.50	+5.22	0	906
11:03:19	116.50	117.50	117.50	+6.22	0	906
11:02:53	116.50	117.50	117.50	+6.22	0	906
11:01:51	116.50	117.50	117.50	+6.22	1	906
11:01:49	117.00	117.50	117.00	+5.72	1	905
11:01:41	117.00	117.50	117.50	+6.22	1	904
11:01:41	117.00	117.50	117.50	+6.22	1	903
11:01:41	117.00	117.50	117.50	+6.22	1	902
11:01:41	117.00	117.50	117.50	+6.22	1	901
11:01:41	117.00	117.50	117.50	+6.22	1	900
11:01:41	117.00	117.50	117.50	+6.22	1	899
11:01:38	117.00	118.00	117.00	+5.72	1	898
11:01:23	117.00	118.00	118.00	+6.72	0	897
11:00:57	117.50	118.00	117.50	+6.22	2	897
11:00:41	117.50	118.00	118.00	+6.72	0	895
11:00:39	117.50	118.50	117.50	+6.22	1	895
11:00:21	117.50	118.50	118.50	+7.22	0	894
11:00:03	117.50	118.50	117.50	+6.22	0	894
10:58:44	117.50	118.50	117.50	+6.22	1	894
10:58:34	117.50	118.50	117.50	+6.22	0	893
10:57:14	117.50	118.50	117.50	+6.22	0	893
10:57:01	117.50	118.50	117.50	+6.22	0	893
10:56:52	117.50	118.50	117.50	+6.22	1	893
10:56:30	117.50	118.50	118.50	+7.22	1	892
10:56:30	117.50	118.50	117.50	+6.22	0	891
10:55:52	117.50	118.50	118.50	+7.22	1	891
10:55:42	117.50	118.50	118.50	+7.22	0	890
10:55:36	117.50	118.50	117.50	+6.22	0	890
10:54:36	117.50	118.00	118.00	+6.72	1	890
10:54:36	117.50	118.00	118.00	+6.72	1	889
10:54:33	117.50	118.00	118.00	+6.72	1	888
10:54:33	117.50	118.00	118.00	+6.72	0	887
10:54:32	117.50	118.50	117.50	+6.22	2	887
10:53:57	117.50	118.50	118.50	+7.22	0	885
10:53:53	116.50	118.50	118.50	+7.22	1	885
10:53:53	116.50	118.50	118.50	+7.22	1	884
10:53:49	116.50	118.50	118.50	+7.22	1	883
10:53:49	116.50	118.50	118.50	+7.22	1	882
10:53:49	118.00	119.00	118.00	+6.72	2	881
10:53:49	118.00	119.00	118.00	+6.72	8	879
10:53:20	118.00	119.00	119.00	+7.72	0	871
10:53:14	118.00	119.00	119.00	+7.72	1	871
10:52:59	118.00	119.00	119.00	+7.72	0	870
10:52:41	118.00	119.00	119.00	+7.72	3	870
10:52:12	118.00	119.00	119.00	+7.72	2	867
10:51:56	118.00	119.00	119.00	+7.72	1	865
10:51:27	118.00	119.00	119.00	+7.72	1	864
10:49:25	118.00	118.50	118.50	+7.22	0	863
10:49:03	118.00	118.50	118.00	+6.72	5	863
10:49:03	118.00	118.50	118.00	+6.72	1	858
10:49:03	118.00	118.50	118.00	+6.72	2	857
10:49:03	118.00	118.50	118.00	+6.72	0	855
10:49:03	118.00	118.50	118.00	+6.72	0	855
10:49:03	118.00	118.50	118.00	+6.72	1	855
10:49:03	118.00	118.50	118.00	+6.72	0	854
10:49:03	118.00	118.50	118.00	+6.72	4	854
10:49:02	118.00	118.50	118.00	+6.72	6	850
10:49:02	118.00	118.50	118.00	+6.72	2	844
10:49:01	117.50	118.50	118.50	+7.22	0	842
10:49:00	117.50	118.50	118.50	+7.22	1	842
10:49:00	117.50	118.50	118.50	+7.22	3	841
10:48:54	117.50	118.50	118.50	+7.22	2	838
10:48:52	117.50	118.50	118.50	+7.22	2	836
10:48:45	117.50	118.50	118.50	+7.22	1	834
10:48:30	117.50	118.50	118.50	+7.22	1	833
10:48:23	117.50	118.50	118.50	+7.22	2	832
10:48:04	117.50	118.50	118.50	+7.22	10	830
10:47:47	117.50	118.50	118.50	+7.22	1	820
10:46:22	117.50	118.50	117.50	+6.22	1	819
10:46:16	117.50	118.50	117.50	+6.22	1	818
10:44:39	117.50	118.00	118.00	+6.72	1	817
10:44:39	117.50	118.00	118.00	+6.72	1	816
10:44:39	117.50	118.00	118.00	+6.72	0	815
10:44:39	117.50	118.00	118.00	+6.72	1	815
10:44:39	117.50	118.00	118.00	+6.72	0	814
10:44:25	117.50	118.50	118.50	+7.22	0	814
10:44:21	117.50	118.50	118.50	+7.22	0	814
10:44:14	117.50	118.50	118.50	+7.22	1	814
10:44:08	117.50	118.50	118.50	+7.22	0	813
10:43:56	117.50	118.50	118.50	+7.22	0	813
10:42:10	118.00	118.50	118.00	+6.72	1	813
10:42:10	118.00	118.50	118.00	+6.72	1	812
10:42:08	117.50	118.50	118.50	+7.22	1	811
10:40:30	117.50	118.50	117.50	+6.22	1	810
10:40:23	117.50	118.50	118.50	+7.22	0	809
10:39:49	117.50	118.00	118.00	+6.72	1	809
10:39:48	117.50	118.50	118.50	+7.22	0	808
10:39:48	117.50	118.50	118.50	+7.22	2	808
10:39:43	117.50	118.50	118.50	+7.22	1	806
10:39:38	117.50	118.50	118.50	+7.22	1	805
10:39:03	117.50	118.50	118.50	+7.22	0	804
10:39:00	117.50	118.50	118.50	+7.22	0	804
10:38:19	117.50	118.50	118.50	+7.22	1	804
10:37:57	117.00	118.00	118.00	+6.72	0	803
10:37:32	117.50	118.00	117.50	+6.22	1	803
10:37:26	117.00	118.00	118.00	+6.72	1	802
10:37:26	117.00	118.00	118.00	+6.72	9	801
10:34:03	117.00	118.00	117.00	+5.72	1	792
10:33:27	117.00	118.00	118.00	+6.72	1	791
10:33:12	117.00	118.00	117.00	+5.72	0	790
10:33:00	117.00	117.50	117.00	+5.72	1	790
10:33:00	117.00	117.50	117.00	+5.72	0	789
10:33:00	117.00	117.50	117.00	+5.72	0	789
10:32:56	116.50	117.50	117.50	+6.22	0	789
10:32:47	117.00	118.00	117.00	+5.72	2	789
10:31:55	117.00	118.50	117.00	+5.72	2	787
10:31:55	117.00	118.50	117.00	+5.72	2	785
10:31:50	116.50	117.50	117.50	+6.22	1	783
10:31:40	116.50	117.50	117.50	+6.22	1	782
10:31:33	116.50	117.50	117.50	+6.22	3	781
10:31:13	116.50	117.50	117.50	+6.22	0	778
10:30:51	116.50	117.50	117.50	+6.22	0	778
10:30:24	116.50	117.50	117.50	+6.22	0	778
10:27:07	117.00	118.00	117.00	+5.72	4	778
10:26:01	117.00	118.00	117.00	+5.72	1	774
10:25:20	116.50	117.50	116.50	+5.22	1	773
10:25:11	116.50	117.50	117.50	+6.22	0	772
10:25:06	116.50	117.50	117.50	+6.22	1	772
10:24:05	117.00	117.50	117.50	+6.22	2	771
10:24:05	117.00	117.50	117.50	+6.22	2	769
10:24:05	117.00	117.50	117.50	+6.22	1	767
10:24:05	117.00	117.50	117.50	+6.22	1	766
10:24:05	117.00	117.50	117.50	+6.22	1	765
10:24:04	117.00	118.00	118.00	+6.72	1	764
10:24:01	117.00	118.50	117.00	+5.72	1	763
10:22:43	117.50	118.50	117.50	+6.22	1	762
10:22:41	117.50	118.50	117.50	+6.22	2	761
10:22:28	117.50	118.50	118.50	+7.22	0	759
10:22:12	117.50	118.50	118.50	+7.22	1	759
10:21:37	117.50	118.50	118.50	+7.22	0	758
10:21:07	117.50	118.50	117.50	+6.22	1	758
10:21:06	117.00	118.00	118.00	+6.72	1	757
10:21:00	117.00	118.00	118.00	+6.72	2	756
10:20:48	117.00	118.00	118.00	+6.72	1	754
10:20:47	117.00	118.00	118.00	+6.72	0	753
10:20:09	117.00	118.00	118.00	+6.72	0	753
10:19:50	117.00	117.50	117.50	+6.22	1	753
10:19:50	117.00	117.50	117.50	+6.22	1	752
10:19:50	117.00	117.50	117.50	+6.22	1	751
10:19:50	117.00	117.50	117.50	+6.22	0	750
10:19:50	117.00	117.50	117.50	+6.22	1	750
10:19:50	117.00	117.50	117.50	+6.22	1	749
10:19:44	117.50	118.00	118.00	+6.72	1	748
10:19:44	117.50	118.00	118.00	+6.72	0	747
10:19:44	117.50	118.00	118.00	+6.72	1	747
10:19:41	117.50	118.50	118.50	+7.22	0	746
10:19:27	117.50	118.50	117.50	+6.22	0	746
10:18:49	118.00	118.50	118.50	+7.22	1	746
10:18:42	118.00	119.00	118.00	+6.72	2	745
10:18:23	118.00	119.00	119.00	+7.72	0	743
10:17:49	118.00	119.00	119.00	+7.72	0	743
10:17:16	118.00	119.00	119.00	+7.72	0	743
10:17:14	118.50	119.00	118.50	+7.22	2	743
10:16:58	118.50	119.00	119.00	+7.72	0	741
10:16:40	118.50	119.50	118.50	+7.22	5	741
10:16:34	118.50	119.50	119.50	+8.22	1	736
10:16:21	118.50	119.50	118.50	+7.22	0	735
10:15:42	118.50	119.50	119.50	+8.22	1	735
10:15:32	118.50	119.50	119.50	+8.22	1	734
10:14:59	118.50	119.50	118.50	+7.22	0	733
10:14:59	118.50	119.50	118.50	+7.22	1	733
10:14:55	118.00	119.00	119.00	+7.72	1	732
10:14:53	118.00	119.00	119.00	+7.72	0	731
10:14:48	118.00	119.00	119.00	+7.72	0	731
10:14:46	118.00	119.00	119.00	+7.72	0	731
10:14:41	118.00	118.50	118.50	+7.22	0	731
10:14:41	118.00	118.50	118.50	+7.22	1	731
10:14:41	118.00	118.50	118.50	+7.22	0	730
10:14:41	118.00	118.50	118.50	+7.22	1	730
10:14:41	118.00	118.50	118.50	+7.22	1	729
10:14:39	118.00	119.00	119.00	+7.72	0	728
10:14:33	118.50	119.50	118.50	+7.22	2	728
10:13:59	118.50	119.00	119.00	+7.72	1	726
10:13:59	118.50	119.00	119.00	+7.72	1	725
10:13:59	118.50	119.00	119.00	+7.72	0	724
10:13:59	118.50	119.00	119.00	+7.72	0	724
10:13:59	118.50	119.00	119.00	+7.72	0	724
10:13:55	118.50	119.50	118.50	+7.22	0	724
10:13:52	118.50	119.50	118.50	+7.22	0	724
10:13:50	118.50	119.50	118.50	+7.22	1	724
10:13:44	118.50	119.50	118.50	+7.22	0	723
10:13:36	118.50	119.50	119.50	+8.22	0	723
10:13:34	118.50	119.50	118.50	+7.22	1	723
10:13:17	118.50	119.50	119.50	+8.22	0	722
10:12:26	119.00	120.00	119.00	+7.72	1	722
10:12:17	119.00	120.00	119.00	+7.72	1	721
10:12:11	119.00	120.00	120.00	+8.72	1	720
10:12:07	119.00	120.00	119.00	+7.72	9	719
10:11:52	119.00	120.00	120.00	+8.72	0	710
10:11:45	119.00	120.00	120.00	+8.72	3	710
10:11:36	119.00	120.00	120.00	+8.72	1	707
10:11:35	119.00	120.00	120.00	+8.72	1	706
10:11:24	119.00	120.00	120.00	+8.72	1	705
10:11:13	119.00	120.00	120.00	+8.72	1	704
10:10:48	119.00	119.50	119.50	+8.22	1	703
10:10:48	119.00	119.50	119.50	+8.22	1	702
10:10:25	119.50	120.00	119.50	+8.22	1	701
10:10:25	119.50	120.00	119.50	+8.22	1	700
10:10:25	119.00	120.00	119.00	+7.72	0	699
10:10:19	119.00	120.00	120.00	+8.72	0	699
10:10:15	119.00	120.00	120.00	+8.72	3	699
10:10:15	119.00	120.00	120.00	+8.72	2	696
10:10:01	119.00	120.00	119.00	+7.72	2	694
10:09:43	119.00	120.00	119.00	+7.72	0	692
10:09:31	119.00	119.50	119.00	+7.72	2	692
10:09:31	119.00	119.50	119.00	+7.72	4	690
10:09:31	119.00	119.50	119.00	+7.72	1	686
10:09:31	119.00	119.50	119.00	+7.72	1	685
10:09:31	119.00	119.50	119.00	+7.72	1	684
10:09:31	119.00	119.50	119.00	+7.72	5	683
10:09:31	119.00	119.50	119.00	+7.72	3	678
10:09:31	119.00	119.50	119.00	+7.72	1	675
10:09:31	119.00	119.50	119.00	+7.72	1	674
10:09:31	119.00	119.50	119.00	+7.72	1	673
10:09:31	119.00	119.50	119.00	+7.72	1	672
10:09:27	118.50	119.50	118.50	+7.22	0	671
10:09:18	118.50	119.00	119.00	+7.72	1	671
10:09:18	118.50	119.00	119.00	+7.72	1	670
10:09:11	118.50	119.50	118.50	+7.22	1	669
10:09:00	118.50	119.00	119.00	+7.72	2	668
10:08:54	118.50	119.50	119.50	+8.22	0	666
10:08:52	118.50	119.50	118.50	+7.22	0	666
10:08:47	118.50	119.50	118.50	+7.22	2	666
10:08:46	118.50	119.00	119.00	+7.72	0	664
10:08:46	118.50	119.00	119.00	+7.72	0	664
10:08:46	118.50	119.00	119.00	+7.72	1	664
10:08:43	118.50	119.50	118.50	+7.22	1	663
10:08:41	118.50	119.50	119.50	+8.22	0	662
10:08:26	118.50	119.50	118.50	+7.22	1	662
10:08:14	118.50	119.00	119.00	+7.72	2	661
10:08:12	118.50	119.00	118.50	+7.22	1	659
10:08:11	118.50	119.00	118.50	+7.22	1	658
10:08:11	118.50	119.00	118.50	+7.22	1	657
10:08:11	118.50	119.00	118.50	+7.22	0	656
10:08:08	118.00	119.00	119.00	+7.72	1	656
10:08:04	118.00	119.00	119.00	+7.72	0	655
10:08:02	118.00	119.00	119.00	+7.72	4	655
10:07:56	118.00	119.00	119.00	+7.72	4	651
10:07:52	118.00	119.00	119.00	+7.72	0	647
10:07:47	118.00	119.00	119.00	+7.72	0	647
10:07:42	118.00	119.00	119.00	+7.72	1	647
10:07:41	118.00	119.00	118.00	+6.72	1	646
10:07:41	118.00	119.00	119.00	+7.72	3	645
10:07:35	118.00	119.00	119.00	+7.72	1	642
10:07:34	118.00	119.00	119.00	+7.72	1	641
10:07:16	118.00	119.00	119.00	+7.72	0	640
10:07:07	118.00	119.00	119.00	+7.72	0	640
10:07:07	118.00	118.50	118.50	+7.22	1	640
10:07:06	118.00	118.50	118.50	+7.22	0	639
10:07:02	118.00	118.50	118.50	+7.22	1	639
10:06:54	118.00	118.50	118.50	+7.22	1	638
10:06:54	118.00	118.50	118.50	+7.22	1	637
10:06:43	118.00	118.50	118.50	+7.22	0	636
10:06:43	118.00	118.50	118.00	+6.72	0	636
10:06:38	118.00	118.50	118.00	+6.72	1	636
10:06:30	118.00	118.00	118.00	+6.72	0	635
10:06:30	118.00	118.00	118.00	+6.72	0	635
10:06:30	118.00	118.00	118.00	+6.72	1	635
10:06:30	118.00	118.00	118.00	+6.72	1	634
10:06:30	118.00	118.00	118.00	+6.72	2	633
10:06:30	118.00	118.00	118.00	+6.72	5	631
10:06:30	118.00	118.00	118.00	+6.72	1	626
10:06:30	118.00	118.00	118.00	+6.72	3	625
10:06:30	118.00	118.00	118.00	+6.72	1	622
10:06:30	118.00	118.00	118.00	+6.72	1	621
10:06:30	118.00	118.00	118.00	+6.72	1	620
10:06:30	118.00	118.00	118.00	+6.72	1	619
10:06:26	117.50	118.00	118.00	+6.72	0	618
10:06:26	117.50	118.00	117.50	+6.22	1	618
10:06:24	117.50	118.00	118.00	+6.72	0	617
10:06:24	117.50	118.00	117.50	+6.22	1	617
10:06:17	117.50	118.50	117.50	+6.22	3	616
10:06:17	117.50	118.50	117.50	+6.22	0	613
10:06:17	117.50	118.50	117.50	+6.22	3	613
10:06:17	117.50	118.50	117.50	+6.22	2	610
10:06:17	117.50	118.50	117.50	+6.22	1	608
10:06:17	117.50	118.50	117.50	+6.22	1	607
10:06:15	117.00	118.00	117.00	+5.72	0	606
10:06:14	117.00	118.00	118.00	+6.72	14	606
10:06:14	117.00	117.50	117.50	+6.22	2	592
10:06:10	117.00	117.50	117.50	+6.22	0	590
10:06:07	117.00	117.50	117.50	+6.22	0	590
10:06:05	117.00	117.50	117.50	+6.22	1	590
10:06:04	117.00	117.50	117.00	+5.72	0	589
10:06:04	117.00	117.50	117.00	+5.72	2	589
10:06:03	117.00	117.50	117.00	+5.72	2	587
10:06:03	117.00	117.50	117.00	+5.72	2	585
10:06:03	117.00	117.50	117.00	+5.72	1	583
10:06:03	117.00	117.50	117.00	+5.72	1	582
10:06:02	117.00	117.50	117.00	+5.72	1	581
10:06:02	117.00	117.50	117.00	+5.72	1	580
10:06:02	117.00	117.50	117.00	+5.72	0	579
10:06:02	117.00	117.50	117.00	+5.72	0	579
10:06:02	117.00	117.50	117.00	+5.72	1	579
10:06:01	116.50	117.50	117.50	+6.22	0	578
10:06:01	116.50	117.50	117.50	+6.22	2	578
10:05:58	116.50	117.50	117.50	+6.22	1	576
10:05:57	116.50	117.50	117.50	+6.22	1	575
10:05:57	116.50	117.50	117.50	+6.22	1	574
10:05:54	116.50	117.50	117.50	+6.22	1	573
10:05:51	116.50	117.50	117.50	+6.22	5	572
10:05:48	116.50	117.50	117.50	+6.22	6	567
10:05:39	116.50	117.50	117.50	+6.22	0	561
10:05:38	116.50	117.50	117.50	+6.22	2	561
10:05:38	116.50	117.50	117.50	+6.22	1	559
10:05:26	116.50	117.50	117.50	+6.22	1	558
10:05:20	116.50	117.50	117.50	+6.22	1	557
10:05:15	116.50	117.50	117.50	+6.22	2	556
10:05:05	116.50	117.00	117.00	+5.72	2	554
10:04:58	116.50	117.00	116.50	+5.22	1	552
10:04:58	116.50	117.00	116.50	+5.22	1	551
10:04:50	116.00	116.50	116.00	+4.72	1	550
10:04:50	116.00	116.50	116.00	+4.72	1	549
10:04:50	116.00	116.50	116.00	+4.72	2	548
10:04:50	116.00	116.50	116.00	+4.72	1	546
10:04:50	116.00	116.50	116.00	+4.72	1	545
10:04:50	116.00	116.50	116.00	+4.72	3	544
10:04:50	116.00	116.50	116.00	+4.72	1	541
10:04:50	116.00	116.50	116.00	+4.72	1	540
10:04:50	116.00	116.50	116.00	+4.72	1	539
10:04:50	116.00	116.50	116.00	+4.72	0	538
10:04:50	116.00	116.50	116.00	+4.72	1	538
10:04:50	116.00	116.50	116.00	+4.72	1	537
10:04:50	116.00	116.50	116.00	+4.72	1	536
10:04:50	116.00	116.50	116.00	+4.72	1	535
10:04:48	115.50	116.50	116.50	+5.22	1	534
10:04:29	115.50	116.50	116.50	+5.22	2	533
10:04:27	115.50	116.50	116.50	+5.22	2	531
10:04:25	115.50	116.50	116.50	+5.22	0	529
10:04:23	115.50	116.50	116.50	+5.22	0	529
10:04:13	115.50	116.00	116.00	+4.72	1	529
10:04:13	115.50	116.00	116.00	+4.72	0	528
10:04:13	115.50	116.00	116.00	+4.72	0	528
10:04:10	115.50	116.00	115.50	+4.22	1	528
10:04:08	115.50	116.00	115.50	+4.22	5	527
10:04:06	115.50	116.00	115.50	+4.22	1	522
10:04:06	115.50	116.00	115.50	+4.22	1	521
10:04:06	115.50	116.00	115.50	+4.22	1	520
10:04:06	115.50	116.00	115.50	+4.22	0	519
10:04:06	115.50	116.00	115.50	+4.22	1	519
10:04:05	114.50	115.50	115.50	+4.22	1	518
10:04:04	114.50	115.50	115.50	+4.22	1	517
10:04:02	115.00	115.50	115.00	+3.72	0	516
10:04:02	115.00	115.50	115.00	+3.72	2	516
10:04:02	115.00	115.50	115.00	+3.72	2	514
10:04:02	115.00	115.50	115.00	+3.72	3	512
10:04:02	115.00	115.50	115.00	+3.72	1	509
10:04:02	115.00	115.50	115.00	+3.72	8	508
10:04:02	115.00	115.50	115.00	+3.72	1	500
10:04:02	115.00	115.50	115.00	+3.72	2	499
10:04:02	115.00	115.50	115.00	+3.72	1	497
10:04:02	115.00	115.50	115.00	+3.72	2	496
10:04:02	115.00	115.50	115.00	+3.72	3	494
10:04:02	115.00	115.50	115.00	+3.72	1	491
10:04:02	115.00	115.50	115.00	+3.72	2	490
10:04:01	114.50	115.50	115.50	+4.22	1	488
10:04:00	114.50	115.50	115.50	+4.22	10	487
10:03:59	114.50	115.50	115.50	+4.22	0	477
10:03:56	114.50	115.50	115.50	+4.22	1	477
10:03:54	114.50	115.50	115.50	+4.22	2	476
10:03:49	114.50	115.50	115.50	+4.22	0	474
10:03:48	114.50	115.50	115.50	+4.22	2	474
10:03:40	114.50	115.50	115.50	+4.22	0	472
10:03:33	114.50	115.50	115.50	+4.22	3	472
10:03:28	114.50	115.50	114.50	+3.22	1	469
10:03:25	114.50	115.50	115.50	+4.22	1	468
10:03:17	114.50	115.50	115.50	+4.22	1	467
10:03:13	115.00	115.50	115.00	+3.72	0	466
10:03:13	115.00	115.50	115.00	+3.72	1	466
10:03:13	114.50	115.50	115.50	+4.22	1	465
10:03:13	114.50	115.50	115.50	+4.22	2	464
10:03:00	114.50	115.50	114.50	+3.22	1	462
10:03:00	114.50	115.50	114.50	+3.22	1	461
10:02:59	114.50	115.00	114.50	+3.22	1	460
10:02:59	114.50	115.00	114.50	+3.22	0	459
10:02:59	114.00	115.00	115.00	+3.72	1	459
10:02:59	114.00	115.00	115.00	+3.72	2	458
10:02:59	114.00	115.00	115.00	+3.72	7	456
10:02:57	114.00	115.00	115.00	+3.72	0	449
10:02:53	114.00	115.00	115.00	+3.72	2	449
10:02:51	114.00	115.00	115.00	+3.72	5	447
10:02:48	114.00	115.00	115.00	+3.72	0	442
10:02:47	114.00	115.00	115.00	+3.72	0	442
10:02:44	114.00	115.00	115.00	+3.72	1	442
10:02:39	114.00	115.00	115.00	+3.72	5	441
10:02:32	114.00	115.00	115.00	+3.72	1	436
10:02:22	114.00	115.00	115.00	+3.72	4	435
10:02:17	114.00	115.00	115.00	+3.72	2	431
10:02:13	114.00	115.00	115.00	+3.72	2	429
10:01:57	114.00	115.00	115.00	+3.72	0	427
10:01:40	114.00	114.50	114.50	+3.22	1	427
10:01:36	114.00	114.50	114.50	+3.22	1	426
10:01:21	114.00	114.50	114.00	+2.72	1	425
10:01:21	114.00	114.50	114.00	+2.72	1	424
10:01:21	114.00	114.50	114.00	+2.72	2	423
10:01:21	114.00	114.50	114.00	+2.72	1	421
10:01:21	114.00	114.50	114.00	+2.72	1	420
10:01:21	114.00	114.50	114.00	+2.72	1	419
10:01:21	114.00	114.50	114.00	+2.72	0	418
10:01:21	114.00	114.50	114.00	+2.72	0	418
10:01:14	113.50	114.00	114.00	+2.72	10	418
10:01:11	113.50	114.00	114.00	+2.72	1	408
10:01:10	113.50	114.00	114.00	+2.72	2	407
10:01:04	113.50	114.00	113.50	+2.22	2	405
10:00:58	113.50	114.00	114.00	+2.72	0	403
10:00:48	113.50	114.00	113.50	+2.22	1	403
10:00:48	113.50	114.00	113.50	+2.22	1	402
10:00:48	113.50	114.00	113.50	+2.22	1	401
10:00:48	113.50	114.00	113.50	+2.22	10	400
10:00:48	113.50	114.00	113.50	+2.22	1	390
10:00:48	113.50	114.00	113.50	+2.22	0	389
10:00:48	113.50	114.00	113.50	+2.22	0	389
10:00:48	113.50	114.00	113.50	+2.22	5	389
10:00:48	113.50	114.00	113.50	+2.22	1	384
10:00:48	113.50	114.00	113.50	+2.22	2	383
10:00:48	113.50	114.00	113.50	+2.22	41	381
10:00:05	113.50	114.00	113.50	+2.22	2	340
10:00:05	113.50	114.00	113.50	+2.22	2	338
10:00:04	113.50	114.00	113.50	+2.22	2	336
09:59:57	113.00	114.00	114.00	+2.72	3	334
09:59:16	113.00	114.00	114.00	+2.72	0	331
09:58:29	113.00	114.00	113.00	+1.72	0	331
09:56:48	113.00	114.00	114.00	+2.72	1	331
09:54:55	113.00	114.00	114.00	+2.72	0	330
09:52:59	113.00	114.00	114.00	+2.72	0	330
09:52:31	113.00	113.50	113.50	+2.22	4	330
09:52:30	113.00	113.50	113.50	+2.22	0	326
09:52:13	113.00	114.00	113.00	+1.72	2	326
09:52:03	113.00	114.00	114.00	+2.72	0	324
09:51:58	113.00	114.00	113.00	+1.72	2	324
09:51:51	113.00	114.00	113.00	+1.72	3	322
09:50:59	113.00	114.00	113.00	+1.72	5	319
09:50:05	113.00	114.00	114.00	+2.72	0	314
09:50:03	113.00	114.00	114.00	+2.72	0	314
09:49:42	113.00	114.00	114.00	+2.72	0	314
09:49:39	113.00	114.00	114.00	+2.72	0	314
09:49:14	113.00	114.00	114.00	+2.72	1	314
09:48:39	113.00	114.00	114.00	+2.72	0	313
09:48:33	113.00	114.00	113.00	+1.72	5	313
09:48:32	113.00	114.00	113.00	+1.72	1	308
09:48:30	113.00	114.00	114.00	+2.72	0	307
09:48:07	113.00	114.00	113.00	+1.72	2	307
09:48:07	113.00	114.00	113.00	+1.72	1	305
09:48:07	113.00	114.00	113.00	+1.72	1	304
09:48:07	113.00	114.00	113.00	+1.72	1	303
09:48:07	113.00	114.00	113.00	+1.72	1	302
09:48:07	113.00	114.00	113.00	+1.72	0	301
09:48:07	113.00	114.00	113.00	+1.72	0	301
09:48:07	113.00	114.00	113.00	+1.72	5	301
09:48:07	113.00	114.00	113.00	+1.72	3	296
09:48:07	113.00	114.00	113.00	+1.72	1	293
09:48:07	113.00	114.00	113.00	+1.72	3	292
09:48:06	112.50	113.50	113.50	+2.22	0	289
09:47:58	112.50	113.50	113.50	+2.22	0	289
09:47:52	112.50	113.50	113.50	+2.22	9	289
09:47:41	112.50	113.50	113.50	+2.22	0	280
09:47:33	112.50	113.50	113.50	+2.22	2	280
09:47:30	112.50	113.50	113.50	+2.22	1	278
09:47:17	112.50	113.50	113.50	+2.22	0	277
09:47:06	112.50	113.50	113.50	+2.22	0	277
09:47:01	112.50	113.50	113.50	+2.22	0	277
09:46:54	112.50	113.50	113.50	+2.22	1	277
09:46:39	112.50	113.50	113.50	+2.22	1	276
09:46:13	112.50	113.50	113.50	+2.22	0	275
09:45:59	112.50	113.50	113.50	+2.22	1	275
09:45:37	112.50	113.50	113.50	+2.22	1	274
09:45:31	112.50	113.50	113.50	+2.22	1	273
09:45:15	112.50	113.50	113.50	+2.22	1	272
09:45:01	112.50	113.50	113.50	+2.22	3	271
09:45:01	112.50	113.50	113.50	+2.22	1	268
09:44:28	112.50	113.50	113.50	+2.22	0	267
09:43:40	112.50	113.50	113.50	+2.22	0	267
09:43:34	112.50	113.50	113.50	+2.22	0	267
09:42:52	112.50	113.50	112.50	+1.22	0	267
09:40:47	112.50	113.50	112.50	+1.22	1	267
09:40:35	112.50	113.50	112.50	+1.22	0	266
09:37:53	112.50	113.50	112.50	+1.22	0	266
09:36:44	112.50	113.50	112.50	+1.22	0	266
09:36:25	112.50	113.50	112.50	+1.22	0	266
09:34:34	112.50	113.50	112.50	+1.22	0	266
09:33:43	112.50	113.00	113.00	+1.72	1	266
09:33:43	112.50	113.00	113.00	+1.72	1	265
09:33:23	112.50	113.00	113.00	+1.72	2	264
09:32:31	112.50	113.00	112.50	+1.22	1	262
09:32:31	112.50	113.00	112.50	+1.22	1	261
09:32:13	112.00	113.00	113.00	+1.72	1	260
09:31:08	112.00	113.00	112.00	+0.72	0	259
09:31:04	112.00	113.00	113.00	+1.72	0	259
09:30:19	112.00	113.00	112.00	+0.72	0	259
09:28:55	112.00	113.00	113.00	+1.72	0	259
09:27:52	112.00	113.00	112.00	+0.72	0	259
09:27:48	112.00	113.00	113.00	+1.72	0	259
09:27:15	112.00	113.00	113.00	+1.72	1	259
09:27:06	112.00	113.00	113.00	+1.72	1	258
09:26:06	112.00	113.00	113.00	+1.72	0	257
09:26:02	112.00	113.00	113.00	+1.72	0	257
09:25:52	112.00	113.00	113.00	+1.72	0	257
09:25:42	112.00	113.00	113.00	+1.72	0	257
09:25:36	112.00	113.00	113.00	+1.72	1	257
09:25:25	112.00	113.00	113.00	+1.72	1	256
09:25:24	112.00	113.00	112.00	+0.72	4	255
09:24:42	112.00	113.00	113.00	+1.72	1	251
09:24:37	112.00	113.00	113.00	+1.72	1	250
09:24:13	112.00	113.00	113.00	+1.72	0	249
09:23:55	112.50	113.00	112.50	+1.22	1	249
09:23:38	112.50	113.00	113.00	+1.72	1	248
09:23:18	112.50	113.00	112.50	+1.22	1	247
09:23:17	112.50	113.00	113.00	+1.72	1	246
09:22:38	112.50	113.00	112.50	+1.22	1	245
09:22:24	112.50	113.00	113.00	+1.72	1	244
09:22:03	112.00	113.00	113.00	+1.72	1	243
09:21:20	112.00	113.00	113.00	+1.72	1	242
09:21:10	112.00	113.00	113.00	+1.72	0	241
09:20:43	112.00	113.00	113.00	+1.72	2	241
09:20:41	112.00	113.00	113.00	+1.72	0	239
09:20:03	112.00	113.00	112.00	+0.72	0	239
09:19:48	112.00	113.00	113.00	+1.72	1	239
09:19:48	112.00	113.00	112.00	+0.72	2	238
09:19:17	112.00	113.00	112.00	+0.72	1	236
09:19:13	112.00	113.00	112.00	+0.72	1	235
09:19:01	112.00	113.00	112.00	+0.72	0	234
09:18:39	112.00	113.00	112.00	+0.72	3	234
09:18:17	112.00	113.00	112.00	+0.72	0	231
09:17:59	112.00	113.00	112.00	+0.72	0	231
09:17:52	112.00	113.00	112.00	+0.72	0	231
09:17:39	112.00	112.50	112.50	+1.22	1	231
09:17:39	112.00	112.50	112.50	+1.22	1	230
09:17:05	112.00	113.00	112.00	+0.72	1	229
09:16:25	112.00	113.00	113.00	+1.72	0	228
09:16:11	112.00	113.00	113.00	+1.72	1	228
09:15:25	112.00	113.00	113.00	+1.72	0	227
09:15:17	112.00	113.00	112.00	+0.72	0	227
09:15:01	112.00	113.00	112.00	+0.72	0	227
09:14:44	112.50	113.00	112.50	+1.22	1	227
09:14:20	112.50	113.00	113.00	+1.72	2	226
09:14:15	112.50	113.00	113.00	+1.72	0	224
09:14:06	112.00	113.00	113.00	+1.72	1	224
09:13:58	112.00	113.00	113.00	+1.72	2	223
09:13:51	112.50	113.00	112.50	+1.22	1	221
09:13:51	112.50	113.00	112.50	+1.22	2	220
09:13:45	112.50	113.00	113.00	+1.72	0	218
09:13:42	112.50	113.00	113.00	+1.72	0	218
09:13:42	112.50	113.00	113.00	+1.72	1	218
09:13:42	112.50	113.00	113.00	+1.72	0	217
09:13:42	112.50	113.00	113.00	+1.72	1	217
09:13:39	112.50	113.50	113.50	+2.22	0	216
09:13:36	112.50	113.50	112.50	+1.22	3	216
09:13:20	112.50	113.50	113.50	+2.22	2	213
09:12:53	113.00	113.50	113.00	+1.72	0	211
09:12:48	113.00	113.50	113.00	+1.72	1	211
09:12:37	112.50	113.50	113.50	+2.22	0	210
09:12:24	113.00	113.50	113.00	+1.72	0	210
09:12:16	113.00	113.50	113.00	+1.72	1	210
09:11:44	112.50	113.50	113.50	+2.22	1	209
09:11:42	112.50	113.00	113.00	+1.72	1	208
09:11:42	112.50	113.00	113.00	+1.72	3	207
09:11:42	112.50	113.00	113.00	+1.72	0	204
09:11:42	112.50	113.00	113.00	+1.72	1	204
09:11:42	112.50	113.00	113.00	+1.72	1	203
09:11:42	112.50	113.00	113.00	+1.72	1	202
09:11:42	112.50	113.00	113.00	+1.72	1	201
09:11:42	112.50	113.00	113.00	+1.72	0	200
09:11:42	112.50	113.00	113.00	+1.72	1	200
09:11:42	112.50	113.00	113.00	+1.72	0	199
09:11:42	112.50	113.00	113.00	+1.72	1	199
09:11:42	112.50	113.00	113.00	+1.72	1	198
09:11:39	112.50	114.00	114.00	+2.72	5	197
09:11:38	113.00	114.00	114.00	+2.72	1	192
09:11:37	113.00	113.50	113.50	+2.22	1	191
09:11:37	113.00	113.50	113.50	+2.22	0	190
09:11:37	113.00	113.50	113.50	+2.22	0	190
09:11:37	113.00	113.50	113.50	+2.22	1	190
09:11:37	113.00	113.50	113.50	+2.22	1	189
09:11:37	113.00	113.50	113.50	+2.22	1	188
09:11:37	113.00	113.50	113.50	+2.22	0	187
09:11:37	113.00	113.50	113.50	+2.22	1	187
09:11:32	113.00	114.00	114.00	+2.72	2	186
09:11:31	113.50	114.00	113.50	+2.22	5	184
09:11:31	113.50	114.00	114.00	+2.72	0	179
09:11:29	113.50	114.00	114.00	+2.72	0	179
09:11:23	113.50	114.00	114.00	+2.72	5	179
09:11:15	113.50	114.00	114.00	+2.72	0	174
09:11:10	113.50	114.00	114.00	+2.72	3	174
09:10:52	113.50	114.00	114.00	+2.72	0	171
09:10:49	113.50	114.00	114.00	+2.72	1	171
09:10:45	113.50	114.00	114.00	+2.72	0	170
09:10:33	113.50	114.00	114.00	+2.72	2	170
09:10:33	113.50	114.00	114.00	+2.72	0	168
09:10:33	113.50	114.00	114.00	+2.72	1	168
09:10:33	113.50	114.00	114.00	+2.72	2	167
09:10:33	113.50	114.00	114.00	+2.72	0	165
09:10:33	113.50	114.00	114.00	+2.72	0	165
09:10:26	113.50	114.50	114.50	+3.22	0	165
09:10:26	113.50	114.50	113.50	+2.22	5	165
09:10:24	113.50	114.50	113.50	+2.22	1	160
09:10:13	113.50	114.50	113.50	+2.22	1	159
09:09:17	113.50	114.50	113.50	+2.22	2	158
09:09:08	113.50	114.50	113.50	+2.22	0	156
09:08:55	113.50	114.50	114.50	+3.22	2	156
09:08:39	113.50	114.50	113.50	+2.22	1	154
09:07:53	113.50	114.50	114.50	+3.22	2	153
09:07:50	113.50	114.50	113.50	+2.22	0	151
09:07:45	113.50	114.50	114.50	+3.22	0	151
09:07:39	113.50	114.00	114.00	+2.72	2	151
09:07:33	113.50	114.00	114.00	+2.72	0	149
09:07:31	113.50	114.00	114.00	+2.72	0	149
09:07:25	113.50	114.00	114.00	+2.72	1	149
09:07:20	113.50	114.00	113.50	+2.22	1	148
09:07:20	113.50	114.00	113.50	+2.22	1	147
09:07:20	113.50	114.00	113.50	+2.22	0	146
09:07:20	113.50	114.00	113.50	+2.22	0	146
09:06:36	113.00	114.00	114.00	+2.72	1	146
09:06:20	112.50	113.50	113.50	+2.22	0	145
09:06:07	112.50	114.00	114.00	+2.72	1	145
09:06:01	113.00	117.50	113.00	+1.72	1	144
09:06:01	112.50	113.50	113.50	+2.22	2	143
09:06:00	113.00	114.00	113.00	+1.72	2	141
09:06:00	112.50	113.50	113.50	+2.22	1	139
09:05:59	112.50	113.50	113.50	+2.22	0	138
09:05:31	112.50	113.50	113.50	+2.22	1	138
09:05:31	112.50	113.50	112.50	+1.22	0	137
09:05:23	113.00	113.50	113.00	+1.72	0	137
09:05:23	113.00	113.50	113.00	+1.72	1	137
09:05:22	112.50	113.50	113.50	+2.22	1	136
09:05:09	112.50	113.50	112.50	+1.22	1	135
09:04:32	112.50	113.50	113.50	+2.22	1	134
09:04:24	113.00	114.00	113.00	+1.72	0	133
09:04:21	113.00	114.00	113.00	+1.72	1	133
09:04:01	113.00	114.00	114.00	+2.72	1	132
09:03:55	113.50	114.00	114.00	+2.72	1	131
09:03:54	113.50	114.00	114.00	+2.72	0	130
09:03:51	113.50	114.00	114.00	+2.72	1	130
09:03:50	112.50	114.00	114.00	+2.72	0	129
09:03:44	112.50	114.00	114.00	+2.72	1	129
09:03:26	112.50	114.00	114.00	+2.72	1	128
09:03:22	112.50	114.00	114.00	+2.72	0	127
09:03:22	112.50	114.00	114.00	+2.72	1	127
09:03:19	112.50	114.00	114.00	+2.72	1	126
09:03:12	112.50	114.00	114.00	+2.72	0	125
09:03:11	112.50	114.00	114.00	+2.72	0	125
09:03:10	112.50	114.00	114.00	+2.72	1	125
09:03:08	112.50	114.00	114.00	+2.72	1	124
09:03:05	113.50	114.00	114.00	+2.72	1	123
09:03:05	113.50	114.00	114.00	+2.72	0	122
09:03:03	114.00	117.00	114.00	+2.72	1	122
09:03:03	114.00	117.00	114.00	+2.72	1	121
09:03:02	113.00	114.50	114.50	+3.22	1	120
09:02:54	113.00	114.50	114.50	+3.22	1	119
09:02:54	112.00	113.50	113.50	+2.22	0	118
09:02:54	112.00	113.50	113.50	+2.22	1	118
09:02:54	112.00	113.50	113.50	+2.22	0	117
09:02:54	113.00	114.50	113.00	+1.72	2	117
09:02:51	112.00	113.50	113.50	+2.22	1	115
09:02:51	112.00	113.50	113.50	+2.22	1	114
09:02:51	113.00	117.00	113.00	+1.72	2	113
09:02:48	113.00	117.00	113.00	+1.72	1	111
09:02:48	113.50	117.00	113.50	+2.22	1	110
09:02:48	113.50	117.00	113.50	+2.22	1	109
09:02:47	113.00	114.00	114.00	+2.72	3	108
09:02:47	113.00	114.00	114.00	+2.72	2	105
09:02:45	113.00	114.00	114.00	+2.72	1	103
09:02:45	113.00	114.00	114.00	+2.72	0	102
09:02:38	113.50	114.00	114.00	+2.72	1	102
09:02:38	113.50	114.00	114.00	+2.72	1	101
09:02:38	113.50	114.00	114.00	+2.72	0	100
09:02:31	113.50	114.50	114.50	+3.22	3	100
09:02:30	112.00	115.00	112.00	+0.72	0	97
09:02:29	112.00	115.00	115.00	+3.72	0	97
09:02:28	112.00	115.00	115.00	+3.72	1	97
09:02:27	113.50	115.50	113.50	+2.22	2	96
09:02:24	113.50	115.50	115.50	+4.22	0	94
09:02:20	113.50	115.50	113.50	+2.22	1	94
09:02:20	112.00	114.50	114.50	+3.22	2	93
09:02:20	114.00	115.50	114.00	+2.72	1	91
09:02:19	114.50	115.50	114.50	+3.22	1	90
09:02:19	114.50	115.00	114.50	+3.22	1	89
09:02:18	114.00	115.00	115.00	+3.72	1	88
09:02:15	114.00	115.00	114.00	+2.72	2	87
09:02:07	114.00	114.50	114.50	+3.22	1	85
09:02:07	114.00	114.50	114.50	+3.22	1	84
09:02:07	114.50	115.00	115.00	+3.72	1	83
09:02:06	114.50	115.50	114.50	+3.22	2	82
09:01:59	114.50	115.50	114.50	+3.22	2	80
09:01:54	114.00	115.00	115.00	+3.72	1	78
09:01:51	114.00	115.00	115.00	+3.72	0	77
09:01:40	114.00	114.50	114.00	+2.72	1	77
09:01:40	114.00	114.50	114.00	+2.72	1	76
09:01:40	113.50	114.50	114.50	+3.22	1	75
09:01:38	112.00	114.50	114.50	+3.22	2	74
09:01:38	114.00	115.50	114.00	+2.72	3	72
09:01:38	114.00	115.50	114.00	+2.72	1	69
09:01:37	114.00	114.50	114.00	+2.72	1	68
09:01:37	113.50	114.50	114.50	+3.22	1	67
09:01:37	113.50	114.50	114.50	+3.22	1	66
09:01:32	114.00	114.50	114.50	+3.22	1	65
09:01:31	114.00	115.00	114.00	+2.72	1	64
09:01:31	114.50	115.00	115.00	+3.72	1	63
09:01:26	114.50	115.50	114.50	+3.22	0	62
09:01:22	114.00	115.50	114.00	+2.72	1	62
09:01:12	114.00	114.50	114.00	+2.72	0	61
09:01:12	114.00	114.50	114.00	+2.72	1	61
09:01:12	112.50	114.50	114.50	+3.22	1	60
09:01:12	112.50	114.50	114.50	+3.22	1	59
09:01:09	113.00	114.50	114.50	+3.22	0	58
09:01:09	113.50	114.00	114.00	+2.72	1	58
09:01:03	113.50	114.50	114.50	+3.22	1	57
09:00:39	113.50	115.50	113.50	+2.22	1	56
09:00:39	113.50	115.50	113.50	+2.22	2	55
09:00:39	113.50	115.50	113.50	+2.22	0	53
09:00:39	112.00	114.00	114.00	+2.72	3	53
09:00:39	112.00	114.00	114.00	+2.72	2	50
09:00:33	112.50	114.00	112.50	+1.22	0	48
09:00:29	112.00	112.50	112.50	+1.22	2	48
09:00:24	111.50	112.50	111.50	+0.22	0	46
09:00:14	111.50	112.00	112.00	+0.72	1	46
09:00:14	111.50	112.00	112.00	+0.72	1	45
09:00:13	111.50	110.50	111.50	+0.22	0	44
09:00:12	109.50	112.00	112.00	+0.72	1	44
09:00:10	109.50	112.00	112.00	+0.72	1	43
09:00:10	109.50	110.50	110.50	-0.78	1	42
09:00:06	108.50	110.50	110.50	-0.78	0	41
09:00:03	108.50	110.00	110.00	-1.28	1	41
09:00:02	108.50	110.00	110.00	-1.28	1	40
09:00:02	108.50	110.00	108.50	-2.78	0	39
09:00:02	108.50	110.00	110.00	-1.28	1	39

　

其他人也逛...

vivo V30 5G (12G/512G)

HITACHI日立 7公升舒適節電除濕機 RD-14FR

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

買1送1_石墨烯能量保暖被台灣製造雙人1.8kg 100%舒柔透氣布棉被被子

Apple Watch Ultra 2 GPS + LTE 49 mm黑色鈦金屬錶殼配黑色海洋錶帶

MyCard 1000點虛擬點數卡

PChome 購物儲值3,000元

SAMSUNG Galaxy S24 Ultra (12G/512G)

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Panasonic國際牌 11公升除濕機F-Y22EN

PChome 購物儲值100, 000元

Dyson SV18 Digital Slim Origin輕量無線吸塵器

PChome 購物儲值1, 000元

Apple Pencil Pro

聯電ADR6日上漲0.06美元漲幅0.9...

中華電信ADR6日上漲0.13美元漲...

我的自選股

即時重大訊息

‧三星旗艦S25系列23日將亮相預...
‧【能源盤後】下挫☆
‧鳳凰旅遊：今年旅遊市場量價持...

加密貨幣

比特幣BTC	101732.16	3,417.20	3.48%
以太幣ETH	3684.35	50.24	1.38%
瑞波幣XRP	2.40	0.00	0.01%
比特幣現金BCH	480.22	9.31	1.98%
萊特幣LTC	113.10	-2.37	-2.05%
卡達幣ADA	1.09	0.00	-0.32%
波場幣TRX	0.269450	0.01	2.59%
恆星幣XLM	0.442227	0.00	0.35%

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。