最新[公告] 日月光投控:代子公司矽品精密工業(股)公司公告取得營業用機器設備達十億元熱門[公告] 欣興:公告本公司現金增資發行普通股參與發行海外存託憑證之發行條件

更新報價

遠東銀 (2845) 金融保險上市遠東集團

13.30 ▲+0.15 +1.14% 1.52億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	11,481	13.25	568	13.30	69	13.15	13.40	13.10	13.15

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	13.25	13.30	13.30	+0.15	19	11481
13:30:00	13.25	13.30	13.30	+0.15	433	11462
13:24:55	13.30	13.35	13.35	+0.20	1	11029
13:24:55	13.30	13.35	13.35	+0.20	1	11028
13:24:53	13.30	13.35	13.35	+0.20	1	11027
13:24:53	13.30	13.35	13.35	+0.20	1	11026
13:24:45	13.30	13.35	13.30	+0.15	1	11025
13:24:30	13.30	13.35	13.35	+0.20	1	11024
13:24:22	13.30	13.35	13.35	+0.20	6	11023
13:24:13	13.30	13.35	13.35	+0.20	1	11017
13:23:59	13.30	13.35	13.35	+0.20	5	11016
13:23:54	13.30	13.35	13.30	+0.15	10	11011
13:23:48	13.30	13.35	13.35	+0.20	1	11001
13:23:27	13.30	13.35	13.30	+0.15	1	11000
13:23:20	13.30	13.35	13.35	+0.20	5	10999
13:23:11	13.30	13.35	13.35	+0.20	2	10994
13:23:02	13.30	13.35	13.35	+0.20	5	10992
13:22:57	13.30	13.35	13.35	+0.20	1	10987
13:22:33	13.30	13.35	13.35	+0.20	21	10986
13:22:16	13.30	13.35	13.35	+0.20	1	10965
13:22:14	13.30	13.35	13.35	+0.20	1	10964
13:22:01	13.30	13.35	13.35	+0.20	6	10963
13:21:26	13.30	13.35	13.35	+0.20	1	10957
13:21:26	13.30	13.35	13.35	+0.20	2	10956
13:21:10	13.30	13.35	13.35	+0.20	6	10954
13:21:09	13.30	13.35	13.30	+0.15	2	10948
13:20:49	13.30	13.35	13.30	+0.15	5	10946
13:20:20	13.30	13.35	13.35	+0.20	1	10941
13:20:14	13.30	13.35	13.35	+0.20	1	10940
13:20:10	13.30	13.35	13.30	+0.15	2	10939
13:20:02	13.30	13.35	13.30	+0.15	1	10937
13:19:58	13.30	13.35	13.35	+0.20	1	10936
13:19:54	13.30	13.35	13.35	+0.20	2	10935
13:19:48	13.30	13.35	13.30	+0.15	1	10933
13:18:40	13.30	13.35	13.35	+0.20	15	10932
13:18:07	13.30	13.35	13.35	+0.20	10	10917
13:17:35	13.30	13.35	13.35	+0.20	3	10907
13:17:29	13.30	13.35	13.35	+0.20	2	10904
13:17:26	13.30	13.35	13.35	+0.20	1	10902
13:17:25	13.30	13.35	13.35	+0.20	1	10901
13:17:20	13.30	13.35	13.35	+0.20	2	10900
13:17:20	13.30	13.35	13.35	+0.20	5	10898
13:17:15	13.30	13.35	13.30	+0.15	220	10893
13:16:48	13.30	13.35	13.30	+0.15	3	10673
13:16:47	13.30	13.35	13.30	+0.15	3	10670
13:16:09	13.30	13.35	13.35	+0.20	6	10667
13:15:59	13.30	13.35	13.35	+0.20	6	10661
13:15:56	13.30	13.35	13.35	+0.20	1	10655
13:15:19	13.30	13.35	13.35	+0.20	3	10654
13:15:16	13.30	13.35	13.35	+0.20	2	10651
13:15:10	13.30	13.35	13.30	+0.15	1	10649
13:14:24	13.30	13.35	13.35	+0.20	1	10648
13:14:13	13.30	13.35	13.30	+0.15	9	10647
13:13:56	13.30	13.35	13.35	+0.20	5	10638
13:13:33	13.30	13.35	13.35	+0.20	1	10633
13:13:20	13.30	13.35	13.35	+0.20	14	10632
13:13:10	13.30	13.35	13.35	+0.20	1	10618
13:12:27	13.30	13.35	13.35	+0.20	1	10617
13:12:26	13.30	13.35	13.30	+0.15	5	10616
13:12:15	13.30	13.35	13.35	+0.20	1	10611
13:12:14	13.30	13.35	13.30	+0.15	1	10610
13:11:59	13.30	13.35	13.30	+0.15	2	10609
13:11:11	13.30	13.35	13.30	+0.15	11	10607
13:10:41	13.30	13.35	13.30	+0.15	4	10596
13:10:35	13.30	13.35	13.30	+0.15	1	10592
13:09:32	13.30	13.35	13.30	+0.15	5	10591
13:08:22	13.30	13.35	13.35	+0.20	6	10586
13:07:57	13.30	13.35	13.35	+0.20	2	10580
13:05:17	13.25	13.35	13.35	+0.20	1	10578
13:05:17	13.25	13.35	13.35	+0.20	4	10577
13:05:17	13.25	13.30	13.30	+0.15	1	10573
13:05:17	13.30	13.35	13.30	+0.15	19	10572
13:04:57	13.30	13.35	13.30	+0.15	9	10553
13:04:18	13.30	13.35	13.30	+0.15	1	10544
13:03:44	13.30	13.35	13.30	+0.15	7	10543
13:03:44	13.30	13.35	13.30	+0.15	9	10536
13:03:34	13.30	13.35	13.30	+0.15	1	10527
13:03:33	13.30	13.35	13.35	+0.20	1	10526
13:03:33	13.30	13.35	13.30	+0.15	3	10525
13:03:31	13.30	13.35	13.30	+0.15	6	10522
13:03:21	13.30	13.35	13.30	+0.15	6	10516
13:03:08	13.30	13.35	13.35	+0.20	3	10510
13:02:21	13.30	13.35	13.30	+0.15	10	10507
13:01:12	13.30	13.35	13.30	+0.15	5	10497
13:00:28	13.30	13.35	13.30	+0.15	5	10492
13:00:05	13.30	13.35	13.30	+0.15	5	10487
12:59:41	13.30	13.35	13.30	+0.15	1	10482
12:59:25	13.30	13.35	13.30	+0.15	10	10481
12:59:23	13.30	13.35	13.30	+0.15	1	10471
12:59:21	13.30	13.35	13.30	+0.15	3	10470
12:59:21	13.30	13.35	13.30	+0.15	1	10467
12:58:57	13.30	13.35	13.30	+0.15	1	10466
12:58:13	13.30	13.35	13.30	+0.15	1	10465
12:57:13	13.30	13.35	13.30	+0.15	2	10464
12:57:01	13.30	13.35	13.30	+0.15	20	10462
12:56:53	13.30	13.35	13.30	+0.15	20	10442
12:56:37	13.30	13.35	13.30	+0.15	1	10422
12:56:29	13.30	13.35	13.35	+0.20	1	10421
12:56:24	13.30	13.35	13.35	+0.20	2	10420
12:56:18	13.30	13.35	13.30	+0.15	1	10418
12:55:34	13.30	13.35	13.30	+0.15	1	10417
12:55:13	13.30	13.35	13.30	+0.15	30	10416
12:55:03	13.30	13.35	13.35	+0.20	7	10386
12:54:58	13.30	13.35	13.35	+0.20	1	10379
12:53:49	13.30	13.35	13.35	+0.20	1	10378
12:53:49	13.30	13.35	13.35	+0.20	1	10377
12:52:50	13.30	13.35	13.35	+0.20	1	10376
12:52:49	13.30	13.35	13.35	+0.20	2	10375
12:51:39	13.30	13.35	13.35	+0.20	1	10373
12:51:10	13.30	13.35	13.35	+0.20	2	10372
12:50:28	13.30	13.35	13.35	+0.20	1	10370
12:50:06	13.30	13.35	13.35	+0.20	1	10369
12:50:06	13.30	13.35	13.35	+0.20	1	10368
12:50:02	13.30	13.35	13.30	+0.15	1	10367
12:49:36	13.30	13.35	13.30	+0.15	1	10366
12:49:12	13.30	13.35	13.35	+0.20	5	10365
12:48:21	13.30	13.35	13.35	+0.20	1	10360
12:47:51	13.30	13.35	13.35	+0.20	1	10359
12:47:36	13.30	13.35	13.35	+0.20	2	10358
12:47:18	13.30	13.35	13.35	+0.20	1	10356
12:47:18	13.30	13.35	13.30	+0.15	5	10355
12:47:17	13.30	13.35	13.35	+0.20	1	10350
12:46:26	13.30	13.35	13.30	+0.15	4	10349
12:45:52	13.30	13.35	13.30	+0.15	1	10345
12:44:43	13.30	13.35	13.35	+0.20	2	10344
12:43:38	13.30	13.35	13.30	+0.15	1	10342
12:42:57	13.30	13.35	13.35	+0.20	1	10341
12:41:57	13.30	13.35	13.35	+0.20	1	10340
12:41:46	13.30	13.35	13.35	+0.20	1	10339
12:41:44	13.30	13.35	13.35	+0.20	18	10338
12:40:02	13.30	13.35	13.30	+0.15	1	10320
12:39:18	13.30	13.35	13.30	+0.15	2	10319
12:39:11	13.30	13.35	13.30	+0.15	6	10317
12:39:06	13.30	13.35	13.35	+0.20	6	10311
12:38:22	13.30	13.35	13.30	+0.15	10	10305
12:38:16	13.30	13.35	13.35	+0.20	3	10295
12:38:01	13.30	13.35	13.35	+0.20	1	10292
12:36:50	13.30	13.35	13.30	+0.15	1	10291
12:36:36	13.30	13.35	13.35	+0.20	2	10290
12:35:17	13.30	13.35	13.35	+0.20	10	10288
12:35:16	13.30	13.35	13.35	+0.20	10	10278
12:34:17	13.30	13.35	13.30	+0.15	1	10268
12:32:01	13.30	13.35	13.30	+0.15	10	10267
12:30:23	13.30	13.35	13.35	+0.20	1	10257
12:30:21	13.30	13.35	13.35	+0.20	10	10256
12:29:38	13.30	13.35	13.35	+0.20	2	10246
12:29:27	13.30	13.35	13.35	+0.20	1	10244
12:29:23	13.30	13.35	13.30	+0.15	9	10243
12:28:21	13.30	13.35	13.35	+0.20	2	10234
12:27:31	13.30	13.35	13.35	+0.20	1	10232
12:27:29	13.25	13.30	13.30	+0.15	245	10231
12:27:29	13.30	13.35	13.30	+0.15	26	9986
12:27:13	13.30	13.35	13.35	+0.20	1	9960
12:27:11	13.30	13.35	13.35	+0.20	6	9959
12:27:11	13.30	13.35	13.30	+0.15	110	9953
12:27:09	13.30	13.35	13.30	+0.15	1	9843
12:27:08	13.30	13.35	13.30	+0.15	5	9842
12:26:09	13.30	13.35	13.30	+0.15	2	9837
12:26:00	13.30	13.35	13.30	+0.15	2	9835
12:25:36	13.30	13.35	13.30	+0.15	2	9833
12:25:18	13.30	13.35	13.30	+0.15	5	9831
12:25:14	13.30	13.35	13.30	+0.15	2	9826
12:24:26	13.30	13.35	13.30	+0.15	1	9824
12:23:59	13.30	13.35	13.35	+0.20	1	9823
12:23:58	13.30	13.35	13.35	+0.20	16	9822
12:23:39	13.30	13.35	13.30	+0.15	2	9806
12:21:21	13.30	13.35	13.35	+0.20	1	9804
12:21:07	13.30	13.35	13.35	+0.20	2	9803
12:20:14	13.30	13.35	13.30	+0.15	1	9801
12:19:03	13.30	13.35	13.35	+0.20	2	9800
12:19:03	13.30	13.35	13.30	+0.15	1	9798
12:18:35	13.30	13.35	13.30	+0.15	1	9797
12:18:20	13.30	13.35	13.30	+0.15	1	9796
12:17:54	13.30	13.35	13.30	+0.15	20	9795
12:17:27	13.30	13.35	13.35	+0.20	1	9775
12:16:58	13.30	13.35	13.35	+0.20	1	9774
12:16:50	13.30	13.35	13.35	+0.20	10	9773
12:16:45	13.30	13.35	13.30	+0.15	1	9763
12:15:06	13.30	13.35	13.35	+0.20	2	9762
12:15:06	13.30	13.35	13.35	+0.20	3	9760
12:14:48	13.30	13.35	13.30	+0.15	1	9757
12:13:11	13.30	13.35	13.35	+0.20	5	9756
12:12:29	13.30	13.35	13.30	+0.15	30	9751
12:11:21	13.30	13.35	13.30	+0.15	1	9721
12:09:13	13.30	13.35	13.35	+0.20	1	9720
12:08:48	13.30	13.35	13.35	+0.20	14	9719
12:07:34	13.30	13.35	13.30	+0.15	1	9705
12:06:44	13.30	13.35	13.30	+0.15	10	9704
12:06:16	13.30	13.35	13.30	+0.15	5	9694
12:05:44	13.30	13.35	13.30	+0.15	4	9689
12:04:48	13.30	13.35	13.30	+0.15	1	9685
12:04:11	13.30	13.35	13.30	+0.15	2	9684
12:04:03	13.30	13.35	13.30	+0.15	1	9682
12:02:31	13.30	13.35	13.30	+0.15	5	9681
12:02:25	13.30	13.35	13.35	+0.20	3	9676
12:02:17	13.30	13.35	13.30	+0.15	1	9673
12:01:51	13.30	13.35	13.30	+0.15	1	9672
11:59:28	13.30	13.35	13.30	+0.15	5	9671
11:57:30	13.30	13.35	13.30	+0.15	2	9666
11:54:19	13.30	13.35	13.35	+0.20	2	9664
11:54:10	13.30	13.35	13.30	+0.15	10	9662
11:54:03	13.30	13.35	13.35	+0.20	1	9652
11:53:41	13.30	13.35	13.35	+0.20	12	9651
11:52:27	13.30	13.35	13.30	+0.15	10	9639
11:51:36	13.30	13.35	13.30	+0.15	5	9629
11:50:43	13.30	13.35	13.30	+0.15	1	9624
11:50:35	13.30	13.35	13.30	+0.15	1	9623
11:49:33	13.30	13.35	13.35	+0.20	2	9622
11:48:39	13.30	13.35	13.35	+0.20	4	9620
11:48:23	13.30	13.35	13.30	+0.15	1	9616
11:47:20	13.30	13.35	13.30	+0.15	3	9615
11:47:05	13.30	13.35	13.30	+0.15	1	9612
11:46:04	13.30	13.35	13.30	+0.15	2	9611
11:45:50	13.30	13.35	13.30	+0.15	1	9609
11:45:25	13.30	13.35	13.30	+0.15	1	9608
11:45:05	13.30	13.35	13.30	+0.15	1	9607
11:44:45	13.30	13.35	13.30	+0.15	5	9606
11:44:29	13.30	13.35	13.35	+0.20	1	9601
11:44:08	13.30	13.35	13.35	+0.20	2	9600
11:41:06	13.30	13.35	13.35	+0.20	1	9598
11:41:05	13.30	13.35	13.35	+0.20	1	9597
11:40:19	13.30	13.35	13.35	+0.20	16	9596
11:40:17	13.30	13.35	13.30	+0.15	30	9580
11:39:19	13.30	13.35	13.30	+0.15	4	9550
11:37:43	13.30	13.35	13.30	+0.15	1	9546
11:37:06	13.30	13.35	13.30	+0.15	1	9545
11:36:27	13.30	13.35	13.30	+0.15	1	9544
11:35:58	13.30	13.35	13.30	+0.15	60	9543
11:35:32	13.30	13.35	13.30	+0.15	2	9483
11:35:10	13.30	13.35	13.35	+0.20	14	9481
11:33:30	13.30	13.35	13.35	+0.20	1	9467
11:33:28	13.30	13.35	13.35	+0.20	22	9466
11:32:45	13.30	13.35	13.30	+0.15	5	9444
11:32:01	13.30	13.35	13.30	+0.15	5	9439
11:31:45	13.30	13.35	13.30	+0.15	5	9434
11:31:33	13.30	13.35	13.30	+0.15	1	9429
11:26:59	13.30	13.35	13.30	+0.15	50	9428
11:25:49	13.30	13.35	13.30	+0.15	70	9378
11:25:14	13.30	13.35	13.35	+0.20	8	9308
11:25:13	13.30	13.35	13.30	+0.15	1	9300
11:25:13	13.30	13.35	13.35	+0.20	5	9299
11:24:46	13.30	13.35	13.35	+0.20	2	9294
11:24:37	13.30	13.35	13.35	+0.20	5	9292
11:24:32	13.30	13.40	13.30	+0.15	8	9287
11:23:58	13.30	13.35	13.35	+0.20	1	9279
11:23:58	13.30	13.35	13.35	+0.20	1	9278
11:23:27	13.30	13.40	13.30	+0.15	2	9277
11:23:14	13.30	13.35	13.35	+0.20	1	9275
11:22:58	13.30	13.35	13.35	+0.20	1	9274
11:22:50	13.30	13.35	13.35	+0.20	10	9273
11:22:37	13.30	13.35	13.35	+0.20	1	9263
11:22:17	13.35	13.40	13.35	+0.20	2	9262
11:22:14	13.35	13.40	13.35	+0.20	30	9260
11:21:43	13.35	13.40	13.35	+0.20	2	9230
11:21:36	13.35	13.40	13.35	+0.20	6	9228
11:21:06	13.30	13.35	13.35	+0.20	20	9222
11:21:02	13.30	13.35	13.35	+0.20	5	9202
11:20:50	13.30	13.35	13.35	+0.20	10	9197
11:20:35	13.30	13.35	13.35	+0.20	1	9187
11:20:28	13.30	13.35	13.35	+0.20	2	9186
11:20:16	13.30	13.40	13.30	+0.15	39	9184
11:20:10	13.35	13.40	13.35	+0.20	2	9145
11:19:24	13.30	13.35	13.35	+0.20	1	9143
11:19:15	13.35	13.40	13.35	+0.20	2	9142
11:19:13	13.30	13.35	13.35	+0.20	9	9140
11:18:50	13.30	13.35	13.35	+0.20	2	9131
11:18:42	13.30	13.35	13.35	+0.20	1	9129
11:18:14	13.30	13.40	13.30	+0.15	1	9128
11:18:08	13.30	13.35	13.35	+0.20	5	9127
11:18:01	13.35	13.40	13.30	+0.15	30	9122
11:18:01	13.35	13.40	13.35	+0.20	9	9092
11:17:59	13.35	13.40	13.35	+0.20	1	9083
11:17:41	13.35	13.40	13.35	+0.20	2	9082
11:16:52	13.35	13.40	13.35	+0.20	1	9080
11:15:48	13.35	13.40	13.35	+0.20	5	9079
11:15:32	13.35	13.40	13.35	+0.20	4	9074
11:14:45	13.35	13.40	13.35	+0.20	2	9070
11:14:45	13.35	13.40	13.35	+0.20	3	9068
11:14:42	13.35	13.40	13.40	+0.25	2	9065
11:14:13	13.35	13.40	13.40	+0.25	2	9063
11:14:05	13.30	13.40	13.40	+0.25	2	9061
11:13:54	13.30	13.40	13.40	+0.25	1	9059
11:13:47	13.30	13.40	13.40	+0.25	2	9058
11:13:39	13.30	13.40	13.40	+0.25	2	9056
11:13:31	13.30	13.40	13.40	+0.25	2	9054
11:13:24	13.35	13.40	13.35	+0.20	3	9052
11:13:20	13.35	13.40	13.35	+0.20	1	9049
11:13:15	13.35	13.40	13.40	+0.25	2	9048
11:13:05	13.35	13.40	13.40	+0.25	2	9046
11:12:51	13.30	13.35	13.35	+0.20	2	9044
11:12:46	13.30	13.40	13.40	+0.25	2	9042
11:12:36	13.35	13.40	13.35	+0.20	2	9040
11:12:29	13.30	13.35	13.35	+0.20	4	9038
11:12:29	13.35	13.40	13.35	+0.20	10	9034
11:12:26	13.35	13.40	13.35	+0.20	1	9024
11:12:02	13.35	13.40	13.35	+0.20	5	9023
11:11:46	13.35	13.40	13.35	+0.20	3	9018
11:11:38	13.35	13.40	13.35	+0.20	1	9015
11:11:21	13.35	13.40	13.35	+0.20	1	9014
11:11:12	13.35	13.40	13.40	+0.25	1	9013
11:11:03	13.35	13.40	13.35	+0.20	5	9012
11:10:52	13.35	13.40	13.40	+0.25	2	9007
11:09:51	13.35	13.40	13.40	+0.25	10	9005
11:09:45	13.35	13.40	13.35	+0.20	5	8995
11:09:37	13.35	13.40	13.35	+0.20	2	8990
11:09:10	13.35	13.40	13.35	+0.20	10	8988
11:07:59	13.35	13.40	13.35	+0.20	10	8978
11:07:41	13.35	13.40	13.35	+0.20	3	8968
11:07:03	13.35	13.40	13.35	+0.20	2	8965
11:06:34	13.30	13.35	13.35	+0.20	111	8963
11:05:06	13.30	13.35	13.35	+0.20	12	8852
11:05:05	13.30	13.35	13.35	+0.20	1	8840
11:05:04	13.30	13.35	13.35	+0.20	20	8839
11:05:03	13.30	13.35	13.35	+0.20	11	8819
11:05:03	13.30	13.35	13.35	+0.20	42	8808
11:05:03	13.30	13.35	13.35	+0.20	1	8766
11:05:02	13.30	13.35	13.35	+0.20	4	8765
11:05:02	13.30	13.35	13.35	+0.20	21	8761
11:04:58	13.30	13.35	13.35	+0.20	6	8740
11:04:58	13.30	13.35	13.35	+0.20	15	8734
11:04:58	13.30	13.35	13.30	+0.15	40	8719
11:04:33	13.30	13.35	13.35	+0.20	1	8679
11:04:24	13.30	13.35	13.35	+0.20	1	8678
11:04:03	13.30	13.35	13.35	+0.20	13	8677
11:04:03	13.30	13.35	13.30	+0.15	40	8664
11:03:46	13.30	13.35	13.35	+0.20	1	8624
11:02:49	13.30	13.35	13.35	+0.20	3	8623
11:02:49	13.30	13.35	13.35	+0.20	7	8620
11:02:49	13.30	13.35	13.35	+0.20	24	8613
11:02:46	13.30	13.35	13.35	+0.20	2	8589
11:02:46	13.30	13.35	13.35	+0.20	3	8587
11:02:46	13.30	13.35	13.30	+0.15	1	8584
11:00:28	13.30	13.35	13.30	+0.15	1	8583
10:59:53	13.30	13.35	13.30	+0.15	1	8582
10:58:55	13.30	13.35	13.30	+0.15	2	8581
10:58:43	13.30	13.35	13.30	+0.15	1	8579
10:58:04	13.30	13.35	13.30	+0.15	1	8578
10:57:48	13.30	13.35	13.30	+0.15	1	8577
10:56:34	13.30	13.35	13.30	+0.15	1	8576
10:54:50	13.30	13.35	13.35	+0.20	13	8575
10:54:49	13.30	13.35	13.35	+0.20	1	8562
10:54:48	13.30	13.35	13.35	+0.20	2	8561
10:54:48	13.30	13.35	13.35	+0.20	10	8559
10:54:48	13.30	13.35	13.35	+0.20	26	8549
10:54:30	13.30	13.35	13.30	+0.15	1	8523
10:53:04	13.30	13.35	13.30	+0.15	5	8522
10:52:48	13.30	13.35	13.35	+0.20	3	8517
10:52:16	13.30	13.35	13.35	+0.20	8	8514
10:52:16	13.30	13.35	13.35	+0.20	7	8506
10:51:51	13.30	13.35	13.35	+0.20	3	8499
10:51:19	13.30	13.35	13.30	+0.15	2	8496
10:50:25	13.30	13.35	13.30	+0.15	2	8494
10:50:07	13.30	13.35	13.35	+0.20	10	8492
10:49:50	13.30	13.35	13.35	+0.20	25	8482
10:49:22	13.30	13.35	13.30	+0.15	1	8457
10:49:15	13.30	13.35	13.35	+0.20	12	8456
10:49:14	13.30	13.35	13.35	+0.20	4	8444
10:49:12	13.30	13.35	13.30	+0.15	1	8440
10:48:50	13.30	13.35	13.30	+0.15	8	8439
10:48:46	13.30	13.35	13.35	+0.20	20	8431
10:46:50	13.30	13.35	13.30	+0.15	11	8411
10:45:55	13.30	13.35	13.35	+0.20	15	8400
10:45:25	13.30	13.35	13.30	+0.15	3	8385
10:44:33	13.30	13.35	13.30	+0.15	2	8382
10:44:29	13.30	13.35	13.35	+0.20	2	8380
10:43:31	13.30	13.35	13.35	+0.20	1	8378
10:43:30	13.30	13.35	13.35	+0.20	1	8377
10:43:29	13.30	13.35	13.35	+0.20	4	8376
10:43:28	13.30	13.35	13.35	+0.20	1	8372
10:43:09	13.30	13.35	13.35	+0.20	2	8371
10:43:06	13.35	13.40	13.35	+0.20	7	8369
10:43:06	13.30	13.35	13.35	+0.20	1	8362
10:43:00	13.35	13.40	13.35	+0.20	7	8361
10:43:00	13.35	13.40	13.35	+0.20	2	8354
10:42:43	13.35	13.40	13.40	+0.25	1	8352
10:42:32	13.35	13.40	13.35	+0.20	1	8351
10:42:31	13.35	13.40	13.35	+0.20	5	8350
10:42:18	13.35	13.40	13.35	+0.20	2	8345
10:42:13	13.35	13.40	13.35	+0.20	1	8343
10:42:00	13.35	13.40	13.35	+0.20	3	8342
10:41:57	13.35	13.40	13.35	+0.20	5	8339
10:41:30	13.35	13.40	13.35	+0.20	1	8334
10:41:24	13.35	13.40	13.35	+0.20	1	8333
10:41:21	13.35	13.40	13.35	+0.20	1	8332
10:40:57	13.35	13.40	13.35	+0.20	1	8331
10:40:51	13.35	13.40	13.35	+0.20	2	8330
10:40:42	13.35	13.40	13.35	+0.20	1	8328
10:40:40	13.35	13.40	13.35	+0.20	10	8327
10:40:22	13.35	13.40	13.35	+0.20	1	8317
10:40:09	13.30	13.35	13.35	+0.20	7	8316
10:40:04	13.30	13.35	13.35	+0.20	2	8309
10:40:02	13.30	13.35	13.35	+0.20	1	8307
10:40:02	13.30	13.35	13.35	+0.20	3	8306
10:40:02	13.30	13.35	13.35	+0.20	3	8303
10:40:02	13.35	13.40	13.35	+0.20	12	8300
10:39:57	13.35	13.40	13.35	+0.20	1	8288
10:39:48	13.35	13.40	13.35	+0.20	2	8287
10:39:35	13.35	13.40	13.35	+0.20	2	8285
10:39:23	13.35	13.40	13.35	+0.20	1	8283
10:39:11	13.35	13.40	13.35	+0.20	5	8282
10:38:59	13.35	13.40	13.35	+0.20	1	8277
10:38:52	13.30	13.35	13.35	+0.20	5	8276
10:38:52	13.35	13.40	13.35	+0.20	2	8271
10:38:40	13.30	13.40	13.30	+0.15	2	8269
10:38:36	13.30	13.35	13.35	+0.20	15	8267
10:38:36	13.35	13.40	13.35	+0.20	6	8252
10:38:17	13.35	13.40	13.35	+0.20	1	8246
10:38:11	13.35	13.40	13.35	+0.20	10	8245
10:38:08	13.35	13.40	13.35	+0.20	1	8235
10:38:02	13.35	13.40	13.35	+0.20	8	8234
10:37:33	13.30	13.35	13.35	+0.20	2	8226
10:37:14	13.30	13.35	13.35	+0.20	1	8224
10:37:14	13.35	13.40	13.35	+0.20	1	8223
10:37:04	13.35	13.40	13.35	+0.20	2	8222
10:36:57	13.35	13.40	13.35	+0.20	3	8220
10:33:55	13.30	13.40	13.30	+0.15	6	8217
10:33:50	13.30	13.35	13.35	+0.20	3	8211
10:33:34	13.30	13.35	13.35	+0.20	1	8208
10:32:55	13.30	13.35	13.35	+0.20	1	8207
10:32:55	13.30	13.35	13.35	+0.20	1	8206
10:32:55	13.30	13.35	13.35	+0.20	1	8205
10:32:55	13.35	13.40	13.35	+0.20	1	8204
10:32:54	13.35	13.40	13.40	+0.25	4	8203
10:32:54	13.35	13.40	13.35	+0.20	2	8199
10:32:48	13.35	13.40	13.35	+0.20	10	8197
10:32:33	13.35	13.40	13.35	+0.20	1	8187
10:32:29	13.35	13.40	13.35	+0.20	5	8186
10:32:27	13.35	13.40	13.35	+0.20	5	8181
10:32:25	13.35	13.40	13.35	+0.20	4	8176
10:32:24	13.35	13.40	13.35	+0.20	7	8172
10:32:15	13.35	13.40	13.35	+0.20	2	8165
10:32:12	13.35	13.40	13.35	+0.20	20	8163
10:32:12	13.35	13.40	13.35	+0.20	2	8143
10:32:02	13.35	13.40	13.35	+0.20	1	8141
10:31:41	13.35	13.40	13.35	+0.20	2	8140
10:31:33	13.35	13.40	13.35	+0.20	10	8138
10:31:17	13.35	13.40	13.35	+0.20	1	8128
10:30:05	13.35	13.40	13.35	+0.20	3	8127
10:30:05	13.35	13.40	13.35	+0.20	1	8124
10:30:05	13.35	13.40	13.35	+0.20	1	8123
10:30:05	13.30	13.35	13.35	+0.20	2	8122
10:30:01	13.30	13.40	13.40	+0.25	4	8120
10:29:19	13.30	13.35	13.35	+0.20	1	8116
10:28:18	13.30	13.35	13.35	+0.20	1	8115
10:27:27	13.30	13.35	13.35	+0.20	2	8114
10:27:15	13.30	13.40	13.30	+0.15	1	8112
10:27:14	13.30	13.35	13.35	+0.20	10	8111
10:26:57	13.30	13.35	13.35	+0.20	2	8101
10:26:57	13.35	13.40	13.35	+0.20	3	8099
10:26:51	13.35	13.40	13.35	+0.20	1	8096
10:26:42	13.35	13.40	13.35	+0.20	2	8095
10:26:06	13.35	13.40	13.35	+0.20	5	8093
10:25:54	13.35	13.40	13.35	+0.20	10	8088
10:25:24	13.35	13.40	13.35	+0.20	2	8078
10:25:24	13.35	13.40	13.35	+0.20	2	8076
10:25:09	13.35	13.40	13.35	+0.20	1	8074
10:25:07	13.35	13.40	13.35	+0.20	5	8073
10:24:53	13.35	13.40	13.35	+0.20	10	8068
10:24:43	13.35	13.40	13.35	+0.20	10	8058
10:24:11	13.35	13.40	13.35	+0.20	10	8048
10:24:11	13.35	13.40	13.35	+0.20	1	8038
10:24:01	13.30	13.35	13.35	+0.20	100	8037
10:24:01	13.30	13.35	13.35	+0.20	17	7937
10:24:01	13.35	13.40	13.35	+0.20	21	7920
10:23:54	13.35	13.40	13.35	+0.20	1	7899
10:23:22	13.35	13.40	13.35	+0.20	20	7898
10:23:22	13.35	13.40	13.35	+0.20	10	7878
10:23:19	13.35	13.40	13.35	+0.20	10	7868
10:23:14	13.35	13.40	13.35	+0.20	30	7858
10:23:14	13.35	13.40	13.35	+0.20	3	7828
10:22:52	13.35	13.40	13.35	+0.20	10	7825
10:22:45	13.35	13.40	13.35	+0.20	3	7815
10:22:44	13.35	13.40	13.35	+0.20	1	7812
10:22:13	13.35	13.40	13.35	+0.20	100	7811
10:22:08	13.35	13.40	13.35	+0.20	2	7711
10:22:07	13.35	13.40	13.35	+0.20	2	7709
10:22:02	13.35	13.40	13.35	+0.20	1	7707
10:21:57	13.35	13.40	13.35	+0.20	10	7706
10:21:52	13.35	13.40	13.35	+0.20	10	7696
10:21:30	13.35	13.40	13.35	+0.20	2	7686
10:21:28	13.35	13.40	13.35	+0.20	10	7684
10:21:22	13.35	13.40	13.35	+0.20	10	7674
10:21:17	13.35	13.40	13.40	+0.25	3	7664
10:21:17	13.35	13.40	13.35	+0.20	10	7661
10:21:15	13.35	13.40	13.35	+0.20	5	7651
10:21:10	13.35	13.40	13.35	+0.20	5	7646
10:21:04	13.35	13.40	13.35	+0.20	5	7641
10:21:01	13.35	13.40	13.35	+0.20	1	7636
10:20:59	13.35	13.40	13.35	+0.20	5	7635
10:20:55	13.35	13.40	13.35	+0.20	2	7630
10:20:48	13.35	13.40	13.35	+0.20	13	7628
10:20:47	13.35	13.40	13.35	+0.20	1	7615
10:20:36	13.35	13.40	13.35	+0.20	2	7614
10:19:40	13.35	13.40	13.35	+0.20	1	7612
10:19:17	13.35	13.40	13.35	+0.20	5	7611
10:19:06	13.35	13.40	13.35	+0.20	5	7606
10:18:54	13.35	13.40	13.35	+0.20	5	7601
10:18:27	13.35	13.40	13.35	+0.20	10	7596
10:18:24	13.35	13.40	13.35	+0.20	5	7586
10:18:05	13.35	13.40	13.35	+0.20	1	7581
10:18:01	13.35	13.40	13.40	+0.25	3	7580
10:17:10	13.35	13.40	13.35	+0.20	6	7577
10:16:59	13.35	13.40	13.35	+0.20	5	7571
10:15:42	13.35	13.40	13.40	+0.25	3	7566
10:15:29	13.35	13.40	13.40	+0.25	1	7563
10:15:18	13.35	13.40	13.35	+0.20	5	7562
10:15:13	13.35	13.40	13.35	+0.20	10	7557
10:14:58	13.35	13.40	13.35	+0.20	10	7547
10:14:36	13.35	13.40	13.35	+0.20	1	7537
10:14:35	13.35	13.40	13.35	+0.20	6	7536
10:14:21	13.35	13.40	13.35	+0.20	1	7530
10:14:15	13.35	13.40	13.35	+0.20	1	7529
10:13:40	13.35	13.40	13.35	+0.20	2	7528
10:13:37	13.35	13.40	13.35	+0.20	1	7526
10:13:27	13.35	13.40	13.35	+0.20	2	7525
10:13:10	13.35	13.40	13.35	+0.20	10	7523
10:12:42	13.35	13.40	13.35	+0.20	30	7513
10:12:17	13.35	13.40	13.35	+0.20	1	7483
10:11:17	13.35	13.40	13.40	+0.25	14	7482
10:10:49	13.35	13.40	13.35	+0.20	1	7468
10:10:41	13.35	13.40	13.40	+0.25	90	7467
10:10:05	13.35	13.40	13.35	+0.20	1	7377
10:09:28	13.35	13.40	13.40	+0.25	90	7376
10:09:08	13.35	13.40	13.40	+0.25	1	7286
10:08:57	13.35	13.40	13.35	+0.20	2	7285
10:08:53	13.35	13.40	13.40	+0.25	90	7283
10:08:25	13.35	13.40	13.40	+0.25	1	7193
10:08:25	13.35	13.40	13.35	+0.20	5	7192
10:08:14	13.35	13.40	13.40	+0.25	44	7187
10:08:14	13.35	13.40	13.40	+0.25	1	7143
10:08:14	13.35	13.40	13.40	+0.25	11	7142
10:08:14	13.35	13.40	13.40	+0.25	108	7131
10:08:14	13.35	13.40	13.40	+0.25	31	7023
10:07:38	13.35	13.40	13.35	+0.20	1	6992
10:07:26	13.35	13.40	13.40	+0.25	1	6991
10:07:05	13.35	13.40	13.35	+0.20	2	6990
10:06:45	13.35	13.40	13.35	+0.20	1	6988
10:06:25	13.35	13.40	13.40	+0.25	32	6987
10:05:43	13.35	13.40	13.35	+0.20	3	6955
10:05:32	13.35	13.40	13.35	+0.20	10	6952
10:05:21	13.30	13.35	13.35	+0.20	159	6942
10:05:21	13.35	13.40	13.35	+0.20	41	6783
10:05:04	13.35	13.40	13.35	+0.20	1	6742
10:04:46	13.35	13.40	13.35	+0.20	2	6741
10:04:20	13.35	13.40	13.35	+0.20	2	6739
10:04:16	13.35	13.40	13.35	+0.20	1	6737
10:04:12	13.35	13.40	13.35	+0.20	2	6736
10:04:07	13.35	13.40	13.35	+0.20	3	6734
10:03:41	13.35	13.40	13.35	+0.20	3	6731
10:02:52	13.30	13.35	13.35	+0.20	6	6728
10:02:39	13.30	13.35	13.35	+0.20	2	6722
10:02:01	13.35	13.40	13.35	+0.20	9	6720
10:01:52	13.35	13.40	13.35	+0.20	1	6711
10:01:48	13.35	13.40	13.35	+0.20	20	6710
10:01:47	13.35	13.40	13.35	+0.20	10	6690
10:01:21	13.35	13.40	13.35	+0.20	7	6680
10:00:57	13.35	13.40	13.35	+0.20	1	6673
10:00:26	13.35	13.40	13.40	+0.25	6	6672
10:00:07	13.30	13.35	13.35	+0.20	108	6666
10:00:07	13.30	13.35	13.35	+0.20	25	6558
10:00:06	13.30	13.35	13.35	+0.20	1	6533
10:00:06	13.30	13.35	13.35	+0.20	93	6532
10:00:04	13.30	13.35	13.35	+0.20	1	6439
10:00:04	13.30	13.35	13.35	+0.20	25	6438
09:59:58	13.30	13.35	13.30	+0.15	6	6413
09:59:57	13.30	13.35	13.35	+0.20	1	6407
09:59:57	13.30	13.35	13.35	+0.20	87	6406
09:59:51	13.30	13.35	13.35	+0.20	9	6319
09:59:50	13.30	13.35	13.35	+0.20	84	6310
09:59:50	13.30	13.35	13.35	+0.20	135	6226
09:59:50	13.30	13.35	13.35	+0.20	109	6091
09:59:50	13.30	13.35	13.35	+0.20	295	5982
09:59:33	13.30	13.35	13.30	+0.15	1	5687
09:58:47	13.30	13.35	13.35	+0.20	2	5686
09:58:45	13.30	13.35	13.35	+0.20	4	5684
09:57:59	13.25	13.30	13.30	+0.15	1	5680
09:57:52	13.25	13.30	13.30	+0.15	2	5679
09:57:52	13.30	13.35	13.30	+0.15	2	5677
09:57:46	13.25	13.30	13.30	+0.15	5	5675
09:57:38	13.25	13.30	13.30	+0.15	5	5670
09:57:25	13.25	13.30	13.30	+0.15	5	5665
09:56:49	13.25	13.30	13.30	+0.15	2	5660
09:56:39	13.30	13.35	13.30	+0.15	5	5658
09:56:29	13.30	13.35	13.30	+0.15	9	5653
09:56:09	13.30	13.35	13.30	+0.15	1	5644
09:56:05	13.25	13.30	13.30	+0.15	2	5643
09:56:05	13.25	13.30	13.30	+0.15	3	5641
09:56:05	13.25	13.30	13.30	+0.15	3	5638
09:56:05	13.30	13.35	13.30	+0.15	322	5635
09:55:39	13.30	13.35	13.30	+0.15	5	5313
09:55:06	13.30	13.35	13.30	+0.15	1	5308
09:54:59	13.30	13.35	13.30	+0.15	4	5307
09:54:39	13.30	13.35	13.30	+0.15	5	5303
09:54:37	13.30	13.35	13.30	+0.15	1	5298
09:54:37	13.30	13.35	13.35	+0.20	10	5297
09:53:37	13.30	13.35	13.30	+0.15	40	5287
09:53:35	13.30	13.35	13.35	+0.20	33	5247
09:53:18	13.30	13.35	13.30	+0.15	7	5214
09:52:29	13.30	13.35	13.30	+0.15	2	5207
09:51:46	13.30	13.35	13.30	+0.15	5	5205
09:51:32	13.30	13.35	13.30	+0.15	2	5200
09:51:07	13.30	13.35	13.30	+0.15	1	5198
09:50:55	13.30	13.35	13.30	+0.15	2	5197
09:50:38	13.30	13.35	13.30	+0.15	4	5195
09:50:38	13.30	13.35	13.30	+0.15	2	5191
09:50:29	13.30	13.35	13.30	+0.15	5	5189
09:50:06	13.30	13.35	13.30	+0.15	1	5184
09:49:45	13.30	13.35	13.30	+0.15	4	5183
09:48:30	13.30	13.35	13.30	+0.15	2	5179
09:46:28	13.30	13.35	13.30	+0.15	3	5177
09:45:57	13.30	13.35	13.30	+0.15	1	5174
09:45:49	13.30	13.35	13.30	+0.15	5	5173
09:45:34	13.30	13.35	13.30	+0.15	5	5168
09:45:31	13.30	13.35	13.30	+0.15	18	5163
09:45:30	13.30	13.35	13.30	+0.15	5	5145
09:45:04	13.30	13.35	13.30	+0.15	10	5140
09:44:05	13.30	13.35	13.30	+0.15	2	5130
09:44:03	13.30	13.35	13.30	+0.15	30	5128
09:43:40	13.30	13.35	13.30	+0.15	1	5098
09:43:16	13.30	13.35	13.30	+0.15	40	5097
09:43:13	13.30	13.35	13.30	+0.15	5	5057
09:42:24	13.30	13.35	13.35	+0.20	3	5052
09:40:29	13.30	13.35	13.35	+0.20	2	5049
09:40:27	13.30	13.35	13.35	+0.20	10	5047
09:40:13	13.30	13.35	13.35	+0.20	5	5037
09:39:33	13.30	13.35	13.30	+0.15	1	5032
09:39:24	13.30	13.35	13.30	+0.15	6	5031
09:38:50	13.30	13.35	13.30	+0.15	1	5025
09:38:31	13.30	13.35	13.30	+0.15	2	5024
09:38:26	13.30	13.35	13.30	+0.15	40	5022
09:37:53	13.30	13.35	13.30	+0.15	6	4982
09:37:53	13.30	13.35	13.30	+0.15	1	4976
09:37:49	13.30	13.35	13.30	+0.15	5	4975
09:37:39	13.30	13.35	13.35	+0.20	1	4970
09:37:21	13.30	13.35	13.35	+0.20	5	4969
09:37:18	13.25	13.30	13.30	+0.15	7	4964
09:37:17	13.30	13.35	13.30	+0.15	43	4957
09:37:15	13.30	13.35	13.30	+0.15	5	4914
09:37:10	13.30	13.35	13.30	+0.15	1	4909
09:36:54	13.25	13.30	13.30	+0.15	48	4908
09:36:54	13.25	13.30	13.30	+0.15	9	4860
09:36:54	13.30	13.35	13.30	+0.15	43	4851
09:36:48	13.30	13.35	13.30	+0.15	30	4808
09:36:41	13.30	13.35	13.35	+0.20	1	4778
09:36:24	13.30	13.35	13.35	+0.20	7	4777
09:36:10	13.30	13.35	13.30	+0.15	150	4770
09:36:03	13.30	13.35	13.35	+0.20	10	4620
09:35:59	13.30	13.35	13.30	+0.15	1	4610
09:35:20	13.30	13.35	13.30	+0.15	1	4609
09:35:09	13.30	13.35	13.30	+0.15	1	4608
09:34:41	13.30	13.35	13.35	+0.20	1	4607
09:34:41	13.30	13.35	13.30	+0.15	1	4606
09:34:40	13.30	13.35	13.30	+0.15	10	4605
09:34:21	13.30	13.35	13.35	+0.20	10	4595
09:32:45	13.30	13.35	13.35	+0.20	10	4585
09:32:23	13.30	13.35	13.30	+0.15	5	4575
09:32:23	13.30	13.35	13.30	+0.15	1	4570
09:32:17	13.30	13.35	13.35	+0.20	1	4569
09:32:17	13.30	13.35	13.35	+0.20	10	4568
09:32:17	13.30	13.35	13.35	+0.20	48	4558
09:32:16	13.30	13.35	13.35	+0.20	1	4510
09:32:16	13.30	13.35	13.35	+0.20	10	4509
09:32:03	13.30	13.35	13.35	+0.20	5	4499
09:31:00	13.30	13.35	13.30	+0.15	1	4494
09:30:57	13.30	13.35	13.35	+0.20	1	4493
09:30:57	13.30	13.35	13.35	+0.20	14	4492
09:30:57	13.30	13.35	13.35	+0.20	2	4478
09:30:57	13.30	13.35	13.35	+0.20	5	4476
09:30:56	13.25	13.30	13.30	+0.15	29	4471
09:30:56	13.25	13.30	13.30	+0.15	32	4442
09:30:56	13.25	13.30	13.30	+0.15	180	4410
09:30:56	13.25	13.30	13.30	+0.15	30	4230
09:30:56	13.25	13.30	13.30	+0.15	47	4200
09:30:56	13.30	13.35	13.30	+0.15	82	4153
09:30:55	13.30	13.35	13.30	+0.15	1	4071
09:30:16	13.30	13.35	13.30	+0.15	5	4070
09:30:05	13.30	13.35	13.30	+0.15	5	4065
09:29:58	13.30	13.35	13.30	+0.15	5	4060
09:29:54	13.30	13.35	13.30	+0.15	1	4055
09:29:52	13.30	13.35	13.30	+0.15	2	4054
09:29:38	13.30	13.35	13.30	+0.15	1	4052
09:29:38	13.30	13.35	13.30	+0.15	1	4051
09:29:37	13.30	13.35	13.30	+0.15	1	4050
09:29:25	13.30	13.35	13.30	+0.15	5	4049
09:29:23	13.25	13.30	13.30	+0.15	36	4044
09:29:23	13.25	13.30	13.30	+0.15	85	4008
09:29:23	13.30	13.35	13.30	+0.15	61	3923
09:29:23	13.30	13.35	13.30	+0.15	10	3862
09:29:20	13.30	13.35	13.30	+0.15	1	3852
09:29:13	13.30	13.35	13.30	+0.15	1	3851
09:28:29	13.30	13.35	13.30	+0.15	1	3850
09:28:13	13.30	13.35	13.30	+0.15	2	3849
09:28:07	13.30	13.35	13.30	+0.15	1	3847
09:28:00	13.30	13.35	13.30	+0.15	1	3846
09:27:54	13.30	13.35	13.30	+0.15	2	3845
09:27:53	13.30	13.35	13.30	+0.15	1	3843
09:27:47	13.30	13.35	13.30	+0.15	2	3842
09:27:44	13.30	13.35	13.30	+0.15	10	3840
09:27:39	13.30	13.35	13.30	+0.15	51	3830
09:27:34	13.30	13.35	13.30	+0.15	4	3779
09:27:23	13.30	13.35	13.30	+0.15	3	3775
09:27:15	13.30	13.35	13.30	+0.15	80	3772
09:27:08	13.30	13.35	13.30	+0.15	10	3692
09:26:47	13.30	13.35	13.30	+0.15	1	3682
09:26:37	13.30	13.35	13.30	+0.15	2	3681
09:26:14	13.30	13.35	13.35	+0.20	1	3679
09:26:12	13.30	13.35	13.35	+0.20	30	3678
09:26:10	13.30	13.35	13.30	+0.15	3	3648
09:26:04	13.30	13.35	13.30	+0.15	10	3645
09:25:56	13.30	13.35	13.30	+0.15	1	3635
09:25:35	13.30	13.35	13.30	+0.15	5	3634
09:25:16	13.30	13.35	13.30	+0.15	2	3629
09:25:09	13.30	13.35	13.30	+0.15	2	3627
09:25:08	13.25	13.30	13.30	+0.15	1	3625
09:25:08	13.25	13.30	13.30	+0.15	29	3624
09:24:41	13.25	13.30	13.30	+0.15	5	3595
09:24:16	13.25	13.30	13.30	+0.15	10	3590
09:24:06	13.25	13.30	13.30	+0.15	50	3580
09:23:16	13.25	13.30	13.30	+0.15	10	3530
09:23:12	13.25	13.30	13.30	+0.15	1	3520
09:23:12	13.30	13.35	13.30	+0.15	3	3519
09:23:09	13.30	13.35	13.30	+0.15	3	3516
09:23:00	13.30	13.35	13.30	+0.15	20	3513
09:22:59	13.30	13.35	13.30	+0.15	2	3493
09:22:51	13.30	13.35	13.30	+0.15	1	3491
09:22:29	13.30	13.35	13.30	+0.15	2	3490
09:22:08	13.30	13.35	13.30	+0.15	1	3488
09:21:56	13.30	13.35	13.35	+0.20	1	3487
09:21:49	13.30	13.35	13.30	+0.15	1	3486
09:21:48	13.30	13.35	13.30	+0.15	1	3485
09:21:47	13.30	13.35	13.30	+0.15	5	3484
09:20:54	13.30	13.35	13.30	+0.15	1	3479
09:20:43	13.30	13.35	13.30	+0.15	1	3478
09:20:37	13.30	13.35	13.30	+0.15	1	3477
09:20:33	13.30	13.35	13.30	+0.15	20	3476
09:20:24	13.30	13.35	13.35	+0.20	3	3456
09:20:22	13.30	13.35	13.35	+0.20	10	3453
09:20:12	13.30	13.35	13.30	+0.15	1	3443
09:20:09	13.30	13.35	13.30	+0.15	5	3442
09:20:06	13.30	13.35	13.30	+0.15	10	3437
09:20:02	13.30	13.35	13.30	+0.15	30	3427
09:20:01	13.30	13.35	13.30	+0.15	1	3397
09:20:00	13.30	13.35	13.30	+0.15	5	3396
09:19:54	13.25	13.30	13.30	+0.15	22	3391
09:19:54	13.30	13.35	13.30	+0.15	3	3369
09:19:48	13.25	13.30	13.30	+0.15	20	3366
09:19:48	13.25	13.30	13.30	+0.15	69	3346
09:19:48	13.30	13.35	13.30	+0.15	71	3277
09:19:42	13.30	13.35	13.30	+0.15	20	3206
09:19:40	13.30	13.35	13.30	+0.15	10	3186
09:19:38	13.30	13.35	13.30	+0.15	8	3176
09:19:37	13.30	13.35	13.30	+0.15	1	3168
09:19:30	13.30	13.35	13.30	+0.15	5	3167
09:18:54	13.30	13.35	13.30	+0.15	5	3162
09:18:25	13.30	13.35	13.30	+0.15	1	3157
09:18:00	13.30	13.35	13.30	+0.15	5	3156
09:17:56	13.30	13.35	13.30	+0.15	45	3151
09:17:46	13.30	13.35	13.30	+0.15	3	3106
09:17:43	13.30	13.35	13.30	+0.15	1	3103
09:17:34	13.30	13.35	13.30	+0.15	2	3102
09:17:28	13.30	13.35	13.30	+0.15	5	3100
09:17:24	13.30	13.35	13.30	+0.15	1	3095
09:17:20	13.30	13.35	13.30	+0.15	5	3094
09:17:14	13.30	13.35	13.30	+0.15	2	3089
09:17:07	13.30	13.35	13.30	+0.15	5	3087
09:16:55	13.30	13.35	13.35	+0.20	1	3082
09:16:55	13.30	13.35	13.35	+0.20	4	3081
09:16:41	13.30	13.35	13.30	+0.15	1	3077
09:16:20	13.30	13.35	13.35	+0.20	1	3076
09:16:19	13.30	13.35	13.30	+0.15	50	3075
09:16:14	13.30	13.35	13.35	+0.20	13	3025
09:16:13	13.30	13.35	13.35	+0.20	40	3012
09:16:13	13.30	13.35	13.30	+0.15	2	2972
09:16:13	13.25	13.30	13.30	+0.15	42	2970
09:16:13	13.25	13.30	13.30	+0.15	427	2928
09:16:13	13.25	13.30	13.30	+0.15	142	2501
09:16:13	13.25	13.30	13.30	+0.15	21	2359
09:16:13	13.25	13.30	13.30	+0.15	78	2338
09:16:12	13.25	13.30	13.30	+0.15	6	2260
09:16:12	13.25	13.30	13.30	+0.15	211	2254
09:16:12	13.25	13.30	13.30	+0.15	44	2043
09:16:12	13.25	13.30	13.30	+0.15	182	1999
09:16:12	13.25	13.30	13.30	+0.15	81	1817
09:16:12	13.25	13.30	13.30	+0.15	492	1736
09:16:07	13.25	13.30	13.30	+0.15	1	1244
09:16:07	13.25	13.30	13.30	+0.15	21	1243
09:15:47	13.25	13.30	13.30	+0.15	1	1222
09:15:13	13.25	13.30	13.25	+0.10	2	1221
09:15:06	13.25	13.30	13.25	+0.10	1	1219
09:14:55	13.25	13.30	13.25	+0.10	1	1218
09:14:45	13.25	13.30	13.25	+0.10	10	1217
09:14:41	13.20	13.25	13.25	+0.10	34	1207
09:14:41	13.20	13.25	13.25	+0.10	3	1173
09:14:41	13.20	13.25	13.25	+0.10	28	1170
09:14:41	13.20	13.25	13.25	+0.10	28	1142
09:14:41	13.20	13.25	13.25	+0.10	28	1114
09:14:41	13.25	13.30	13.25	+0.10	72	1086
09:14:40	13.25	13.30	13.25	+0.10	10	1014
09:14:37	13.25	13.30	13.25	+0.10	20	1004
09:14:11	13.25	13.30	13.25	+0.10	5	984
09:14:06	13.25	13.30	13.25	+0.10	2	979
09:14:06	13.25	13.30	13.25	+0.10	2	977
09:14:04	13.25	13.30	13.25	+0.10	10	975
09:14:01	13.25	13.30	13.25	+0.10	20	965
09:13:59	13.25	13.30	13.25	+0.10	2	945
09:13:52	13.25	13.30	13.25	+0.10	1	943
09:13:49	13.25	13.30	13.25	+0.10	5	942
09:13:47	13.25	13.30	13.25	+0.10	1	937
09:13:44	13.25	13.30	13.25	+0.10	10	936
09:13:40	13.25	13.30	13.25	+0.10	5	926
09:13:04	13.25	13.30	13.25	+0.10	5	921
09:12:53	13.25	13.30	13.25	+0.10	6	916
09:12:36	13.25	13.30	13.25	+0.10	1	910
09:12:08	13.25	13.30	13.25	+0.10	10	909
09:11:56	13.20	13.25	13.25	+0.10	37	899
09:11:56	13.25	13.30	13.25	+0.10	13	862
09:11:36	13.25	13.30	13.25	+0.10	1	849
09:11:35	13.20	13.25	13.25	+0.10	49	848
09:11:35	13.20	13.25	13.25	+0.10	3	799
09:11:35	13.20	13.25	13.25	+0.10	3	796
09:11:35	13.25	13.30	13.25	+0.10	7	793
09:11:23	13.25	13.30	13.25	+0.10	35	786
09:10:44	13.25	13.30	13.25	+0.10	1	751
09:10:40	13.25	13.30	13.25	+0.10	1	750
09:10:26	13.25	13.30	13.25	+0.10	1	749
09:10:21	13.25	13.30	13.25	+0.10	20	748
09:09:54	13.25	13.30	13.25	+0.10	1	728
09:09:34	13.25	13.30	13.25	+0.10	2	727
09:09:22	13.25	13.30	13.25	+0.10	1	725
09:09:07	13.20	13.25	13.25	+0.10	36	724
09:09:03	13.20	13.25	13.25	+0.10	3	688
09:09:03	13.20	13.25	13.25	+0.10	13	685
09:09:03	13.20	13.25	13.25	+0.10	21	672
09:09:02	13.20	13.25	13.25	+0.10	18	651
09:09:02	13.20	13.25	13.25	+0.10	10	633
09:09:02	13.20	13.25	13.25	+0.10	27	623
09:09:02	13.20	13.25	13.25	+0.10	13	596
09:09:02	13.20	13.25	13.25	+0.10	59	583
09:08:55	13.20	13.25	13.25	+0.10	13	524
09:08:55	13.20	13.25	13.25	+0.10	17	511
09:08:45	13.20	13.25	13.20	+0.05	10	494
09:08:36	13.20	13.25	13.25	+0.10	27	484
09:08:35	13.20	13.25	13.25	+0.10	7	457
09:08:34	13.20	13.25	13.25	+0.10	10	450
09:08:34	13.20	13.25	13.25	+0.10	44	440
09:08:34	13.20	13.25	13.25	+0.10	27	396
09:08:34	13.20	13.25	13.25	+0.10	1	369
09:07:45	13.15	13.20	13.20	+0.05	67	368
09:07:45	13.15	13.20	13.20	+0.05	49	301
09:07:45	13.15	13.20	13.20	+0.05	12	252
09:07:44	13.15	13.20	13.20	+0.05	4	240
09:07:44	13.15	13.20	13.20	+0.05	5	236
09:07:34	13.15	13.20	13.20	+0.05	1	231
09:06:25	13.15	13.20	13.20	+0.05	5	230
09:06:12	13.15	13.20	13.20	+0.05	1	225
09:06:11	13.15	13.20	13.20	+0.05	5	224
09:06:11	13.15	13.20	13.20	+0.05	13	219
09:06:11	13.15	13.20	13.20	+0.05	1	206
09:06:11	13.15	13.20	13.20	+0.05	14	205
09:06:11	13.15	13.20	13.20	+0.05	5	191
09:05:40	13.20	13.25	13.20	+0.05	27	186
09:04:36	13.20	13.25	13.20	+0.05	1	159
09:04:32	13.15	13.20	13.20	+0.05	5	158
09:04:32	13.15	13.20	13.20	+0.05	6	153
09:04:30	13.15	13.20	13.20	+0.05	3	147
09:04:30	13.15	13.20	13.20	+0.05	10	144
09:04:24	13.15	13.20	13.20	+0.05	4	134
09:04:23	13.15	13.20	13.20	+0.05	7	130
09:04:20	13.15	13.20	13.20	+0.05	2	123
09:03:34	13.15	13.20	13.20	+0.05	1	121
09:03:32	13.15	13.20	13.20	+0.05	4	120
09:03:32	13.15	13.20	13.20	+0.05	10	116
09:02:41	13.15	13.20	13.20	+0.05	5	106
09:02:41	13.15	13.20	13.20	+0.05	10	101
09:02:35	13.15	13.20	13.20	+0.05	1	91
09:02:30	13.15	13.20	13.20	+0.05	2	90
09:02:01	13.15	13.20	13.20	+0.05	4	88
09:02:01	13.15	13.20	13.20	+0.05	12	84
09:02:00	13.15	13.20	13.20	+0.05	2	72
09:02:00	13.15	13.20	13.20	+0.05	3	70
09:02:00	13.15	13.20	13.15	0	1	67
09:00:52	13.15	13.20	13.15	0	1	66
09:00:45	13.15	13.20	13.20	+0.05	5	65
09:00:45	13.10	13.15	13.15	0	1	60
09:00:44	13.15	13.20	13.10	-0.05	5	59
09:00:44	13.15	13.20	13.15	0	12	54
09:00:30	13.15	13.20	13.20	+0.05	1	42
09:00:25	13.15	13.20	13.20	+0.05	1	41
09:00:07	--	--	13.15	0	40	40

　

其他人也逛...

MyCard 10000點虛擬點數卡

GARMIN Fenix 8 Solar 全方位太陽能戶外進階GPS智慧腕錶 51mm

App Store Card $ 3000 - 數位序號

PChome 購物儲值10,000元

MacBook Air 13 M5 晶片配備 10 核心 CPU、10 核心 GPU、16 核心神經網路引擎 16GB 記憶體 1TB SSD

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Panasonic 國際牌 11公升清淨除濕機F-Y22PN

Apple iPhone 17 (512G)

PChome 購物儲值3,000元

Roborock 石頭科技石頭掃地機器人 Qrevo C

Apple iPhone 17 (256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

App Store Card $ 2000 - 數位序號

AirTag (2ND GENERATION) 4 PACK

研調：7月電視面板轉跌　液晶顯...

博通與蘋果延長合作至2031年　...

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

‧中裕：愛滋新藥獲TFDA領證通知...
‧泰媒專訪駐泰代表藍夏禮　談台...
‧國科會提2035科技願景　半導體...

加密貨幣

比特幣BTC	63810.45	721.39	1.14%
以太幣ETH	1795.03	15.99	0.90%
瑞波幣XRP	1.15	-0.01	-0.59%
比特幣現金BCH	246.83	10.64	4.51%
萊特幣LTC	45.21	0.38	0.85%
卡達幣ADA	0.184116	-0.01	-4.12%
波場幣TRX	0.328549	0.00	1.10%
恆星幣XLM	0.199584	-0.01	-3.44%

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。