最新OCP峰會揭AI基建4大升級　台廠卡位次世代商機熱門友達：聚焦先進封裝光通訊　2030年面板營收降至3成

更新報價

遠東銀 (2845) 金融保險上市遠東集團

13.40 ▲+0.15 +1.13% 1.43億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.15	10,706	13.35	54	13.40	122	13.20	13.45	13.20	13.25

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	13.35	13.40	13.40	+0.15	30	10706
13:30:00	13.35	13.40	13.40	+0.15	489	10676
13:24:57	13.35	13.40	13.40	+0.15	1	10187
13:24:52	13.35	13.40	13.35	+0.10	2	10186
13:24:45	13.35	13.40	13.40	+0.15	3	10184
13:24:30	13.35	13.40	13.40	+0.15	3	10181
13:24:29	13.35	13.40	13.40	+0.15	1	10178
13:24:24	13.35	13.40	13.40	+0.15	1	10177
13:24:15	13.35	13.40	13.40	+0.15	3	10176
13:24:15	13.35	13.40	13.40	+0.15	6	10173
13:24:11	13.35	13.40	13.35	+0.10	1	10167
13:24:05	13.35	13.40	13.40	+0.15	5	10166
13:24:00	13.35	13.40	13.40	+0.15	3	10161
13:23:59	13.35	13.40	13.40	+0.15	1	10158
13:23:52	13.35	13.40	13.40	+0.15	3	10157
13:23:45	13.35	13.40	13.40	+0.15	3	10154
13:23:34	13.35	13.40	13.35	+0.10	3	10151
13:23:30	13.35	13.40	13.40	+0.15	3	10148
13:23:22	13.35	13.40	13.40	+0.15	6	10145
13:23:15	13.35	13.40	13.40	+0.15	3	10139
13:23:00	13.35	13.40	13.40	+0.15	3	10136
13:22:56	13.35	13.40	13.40	+0.15	3	10133
13:22:45	13.35	13.40	13.40	+0.15	3	10130
13:22:33	13.35	13.40	13.35	+0.10	1	10127
13:22:31	13.35	13.40	13.40	+0.15	3	10126
13:22:30	13.35	13.40	13.40	+0.15	3	10123
13:22:15	13.35	13.40	13.40	+0.15	3	10120
13:22:00	13.35	13.40	13.40	+0.15	4	10117
13:21:45	13.35	13.40	13.40	+0.15	4	10113
13:21:30	13.35	13.40	13.40	+0.15	4	10109
13:21:15	13.35	13.40	13.40	+0.15	4	10105
13:21:01	13.35	13.40	13.40	+0.15	4	10101
13:20:47	13.35	13.40	13.35	+0.10	5	10097
13:20:46	13.35	13.40	13.40	+0.15	4	10092
13:20:31	13.35	13.40	13.40	+0.15	4	10088
13:20:16	13.35	13.40	13.40	+0.15	4	10084
13:20:01	13.35	13.40	13.40	+0.15	4	10080
13:19:46	13.35	13.40	13.40	+0.15	4	10076
13:19:39	13.35	13.45	13.35	+0.10	109	10072
13:19:39	13.40	13.45	13.40	+0.15	8	9963
13:19:39	13.35	13.40	13.40	+0.15	2	9955
13:19:31	13.35	13.40	13.40	+0.15	4	9953
13:19:20	13.35	13.40	13.40	+0.15	4	9949
13:19:16	13.35	13.40	13.40	+0.15	4	9945
13:19:01	13.35	13.40	13.40	+0.15	4	9941
13:18:56	13.35	13.40	13.40	+0.15	5	9937
13:18:46	13.35	13.40	13.40	+0.15	4	9932
13:18:44	13.35	13.40	13.40	+0.15	1	9928
13:18:31	13.35	13.40	13.40	+0.15	4	9927
13:18:16	13.35	13.40	13.40	+0.15	4	9923
13:18:03	13.35	13.40	13.40	+0.15	1	9919
13:18:01	13.35	13.40	13.40	+0.15	4	9918
13:17:50	13.35	13.40	13.40	+0.15	1	9914
13:17:46	13.35	13.40	13.40	+0.15	4	9913
13:17:31	13.35	13.40	13.40	+0.15	4	9909
13:17:16	13.35	13.40	13.40	+0.15	4	9905
13:17:01	13.35	13.40	13.40	+0.15	4	9901
13:16:46	13.35	13.40	13.40	+0.15	4	9897
13:16:31	13.35	13.40	13.40	+0.15	4	9893
13:16:16	13.35	13.40	13.40	+0.15	4	9889
13:16:09	13.35	13.40	13.35	+0.10	2	9885
13:16:01	13.35	13.40	13.40	+0.15	4	9883
13:15:46	13.35	13.40	13.40	+0.15	4	9879
13:15:31	13.35	13.40	13.40	+0.15	4	9875
13:15:30	13.35	13.40	13.40	+0.15	1	9871
13:15:16	13.35	13.40	13.40	+0.15	4	9870
13:15:01	13.35	13.40	13.40	+0.15	4	9866
13:14:54	13.35	13.40	13.40	+0.15	10	9862
13:14:46	13.35	13.40	13.40	+0.15	4	9852
13:14:31	13.35	13.40	13.40	+0.15	4	9848
13:14:16	13.35	13.40	13.40	+0.15	4	9844
13:14:01	13.35	13.40	13.40	+0.15	4	9840
13:13:46	13.35	13.40	13.40	+0.15	4	9836
13:13:31	13.35	13.40	13.40	+0.15	4	9832
13:13:16	13.35	13.40	13.40	+0.15	4	9828
13:13:08	13.35	13.40	13.35	+0.10	2	9824
13:13:01	13.35	13.40	13.40	+0.15	4	9822
13:12:46	13.35	13.40	13.40	+0.15	4	9818
13:12:31	13.35	13.40	13.40	+0.15	4	9814
13:12:23	13.35	13.40	13.35	+0.10	2	9810
13:12:16	13.35	13.40	13.40	+0.15	4	9808
13:12:01	13.35	13.40	13.40	+0.15	4	9804
13:11:46	13.35	13.40	13.40	+0.15	4	9800
13:11:31	13.35	13.40	13.40	+0.15	4	9796
13:11:16	13.35	13.40	13.40	+0.15	4	9792
13:11:01	13.35	13.40	13.40	+0.15	4	9788
13:10:46	13.35	13.40	13.40	+0.15	4	9784
13:10:31	13.35	13.40	13.40	+0.15	4	9780
13:10:16	13.35	13.40	13.35	+0.10	2	9776
13:10:16	13.35	13.40	13.40	+0.15	4	9774
13:10:09	13.35	13.40	13.35	+0.10	1	9770
13:10:06	13.35	13.40	13.35	+0.10	1	9769
13:10:01	13.35	13.40	13.40	+0.15	4	9768
13:09:46	13.35	13.40	13.40	+0.15	4	9764
13:09:46	13.30	13.35	13.35	+0.10	1	9760
13:09:46	13.30	13.35	13.35	+0.10	1	9759
13:09:45	13.35	13.40	13.35	+0.10	14	9758
13:09:45	13.35	13.40	13.35	+0.10	22	9744
13:09:31	13.35	13.40	13.40	+0.15	4	9722
13:09:16	13.30	13.40	13.40	+0.15	4	9718
13:09:11	13.30	13.35	13.35	+0.10	10	9714
13:09:09	13.30	13.35	13.35	+0.10	1	9704
13:09:09	13.35	13.40	13.35	+0.10	57	9703
13:09:09	13.35	13.40	13.35	+0.10	303	9646
13:09:04	13.35	13.40	13.40	+0.15	4	9343
13:09:01	13.35	13.40	13.40	+0.15	4	9339
13:08:46	13.35	13.40	13.40	+0.15	4	9335
13:08:40	13.35	13.40	13.40	+0.15	5	9331
13:08:37	13.35	13.40	13.40	+0.15	1	9326
13:08:31	13.35	13.40	13.40	+0.15	4	9325
13:08:17	13.35	13.40	13.40	+0.15	1	9321
13:08:17	13.35	13.40	13.40	+0.15	4	9320
13:08:12	13.35	13.40	13.40	+0.15	4	9316
13:08:03	13.35	13.40	13.40	+0.15	4	9312
13:07:49	13.35	13.40	13.40	+0.15	4	9308
13:07:35	13.35	13.40	13.40	+0.15	4	9304
13:07:20	13.35	13.40	13.40	+0.15	4	9300
13:07:06	13.35	13.40	13.40	+0.15	4	9296
13:06:55	13.35	13.40	13.40	+0.15	1	9292
13:06:52	13.35	13.40	13.40	+0.15	4	9291
13:06:38	13.35	13.40	13.40	+0.15	4	9287
13:06:26	13.35	13.40	13.40	+0.15	4	9283
13:06:25	13.35	13.40	13.40	+0.15	4	9279
13:06:11	13.35	13.40	13.40	+0.15	4	9275
13:05:56	13.35	13.40	13.40	+0.15	4	9271
13:05:42	13.35	13.40	13.40	+0.15	4	9267
13:05:36	13.35	13.40	13.40	+0.15	2	9263
13:05:29	13.35	13.40	13.40	+0.15	4	9261
13:05:26	13.35	13.40	13.40	+0.15	4	9257
13:05:15	13.35	13.40	13.40	+0.15	4	9253
13:05:01	13.35	13.40	13.40	+0.15	4	9249
13:04:46	13.35	13.40	13.40	+0.15	4	9245
13:04:32	13.35	13.40	13.40	+0.15	4	9241
13:04:18	13.35	13.40	13.40	+0.15	4	9237
13:04:04	13.35	13.40	13.40	+0.15	4	9233
13:04:00	13.35	13.40	13.40	+0.15	5	9229
13:03:50	13.35	13.40	13.40	+0.15	4	9224
13:03:36	13.35	13.40	13.40	+0.15	4	9220
13:03:24	13.35	13.40	13.40	+0.15	4	9216
13:03:08	13.35	13.40	13.40	+0.15	4	9212
13:03:02	13.35	13.40	13.35	+0.10	50	9208
13:02:55	13.35	13.40	13.40	+0.15	4	9158
13:02:41	13.35	13.40	13.40	+0.15	4	9154
13:02:27	13.35	13.40	13.40	+0.15	4	9150
13:02:21	13.35	13.40	13.35	+0.10	2	9146
13:02:13	13.35	13.40	13.40	+0.15	4	9144
13:01:59	13.35	13.40	13.40	+0.15	4	9140
13:01:45	13.35	13.40	13.40	+0.15	1	9136
13:01:45	13.35	13.40	13.40	+0.15	4	9135
13:01:30	13.35	13.40	13.40	+0.15	4	9131
13:01:16	13.35	13.40	13.40	+0.15	4	9127
13:01:02	13.35	13.40	13.40	+0.15	4	9123
13:00:48	13.35	13.40	13.40	+0.15	4	9119
13:00:43	13.35	13.40	13.35	+0.10	10	9115
13:00:42	13.35	13.40	13.40	+0.15	1	9105
13:00:34	13.35	13.40	13.40	+0.15	4	9104
13:00:20	13.35	13.40	13.40	+0.15	4	9100
13:00:06	13.35	13.40	13.40	+0.15	4	9096
12:59:53	13.35	13.40	13.40	+0.15	4	9092
12:59:38	13.35	13.40	13.40	+0.15	4	9088
12:59:34	13.35	13.40	13.40	+0.15	5	9084
12:59:30	13.35	13.40	13.40	+0.15	4	9079
12:59:24	13.35	13.40	13.40	+0.15	4	9075
12:59:24	13.35	13.40	13.40	+0.15	3	9071
12:59:10	13.35	13.40	13.40	+0.15	4	9068
12:58:57	13.35	13.40	13.40	+0.15	4	9064
12:58:49	13.35	13.40	13.40	+0.15	1	9060
12:58:43	13.35	13.40	13.40	+0.15	1	9059
12:58:42	13.35	13.40	13.40	+0.15	4	9058
12:58:40	13.35	13.40	13.40	+0.15	4	9054
12:58:28	13.35	13.40	13.40	+0.15	4	9050
12:58:14	13.35	13.40	13.40	+0.15	4	9046
12:58:00	13.35	13.40	13.40	+0.15	4	9042
12:57:49	13.35	13.40	13.40	+0.15	5	9038
12:57:46	13.35	13.40	13.40	+0.15	4	9033
12:57:32	13.35	13.40	13.40	+0.15	4	9029
12:57:18	13.35	13.40	13.40	+0.15	4	9025
12:57:06	13.35	13.40	13.40	+0.15	5	9021
12:57:04	13.35	13.40	13.40	+0.15	4	9016
12:56:50	13.35	13.40	13.40	+0.15	4	9012
12:56:36	13.35	13.40	13.40	+0.15	4	9008
12:56:22	13.35	13.40	13.40	+0.15	4	9004
12:56:08	13.35	13.40	13.40	+0.15	4	9000
12:56:07	13.35	13.40	13.40	+0.15	5	8996
12:55:59	13.35	13.40	13.40	+0.15	5	8991
12:55:54	13.35	13.40	13.40	+0.15	4	8986
12:55:40	13.35	13.40	13.40	+0.15	4	8982
12:55:26	13.35	13.40	13.40	+0.15	1	8978
12:55:26	13.35	13.40	13.40	+0.15	4	8977
12:55:15	13.35	13.40	13.40	+0.15	1	8973
12:55:12	13.35	13.40	13.40	+0.15	4	8972
12:54:58	13.35	13.40	13.40	+0.15	4	8968
12:54:44	13.35	13.40	13.40	+0.15	4	8964
12:54:30	13.35	13.40	13.40	+0.15	4	8960
12:54:17	13.35	13.40	13.40	+0.15	5	8956
12:54:16	13.35	13.40	13.40	+0.15	1	8951
12:54:16	13.35	13.40	13.40	+0.15	4	8950
12:54:02	13.35	13.40	13.40	+0.15	4	8946
12:53:48	13.35	13.40	13.40	+0.15	4	8942
12:53:34	13.35	13.40	13.40	+0.15	4	8938
12:53:27	13.35	13.40	13.40	+0.15	4	8934
12:53:20	13.35	13.40	13.40	+0.15	4	8930
12:53:12	13.35	13.40	13.35	+0.10	10	8926
12:53:07	13.35	13.40	13.40	+0.15	4	8916
12:52:52	13.35	13.40	13.40	+0.15	4	8912
12:52:51	13.35	13.40	13.40	+0.15	3	8908
12:52:39	13.35	13.40	13.40	+0.15	4	8905
12:52:25	13.35	13.40	13.40	+0.15	4	8901
12:52:12	13.35	13.40	13.40	+0.15	4	8897
12:52:04	13.35	13.40	13.35	+0.10	3	8893
12:51:58	13.35	13.40	13.35	+0.10	1	8890
12:51:57	13.35	13.40	13.40	+0.15	4	8889
12:51:43	13.35	13.40	13.40	+0.15	4	8885
12:51:31	13.35	13.40	13.40	+0.15	4	8881
12:51:30	13.35	13.40	13.40	+0.15	4	8877
12:51:30	13.35	13.40	13.40	+0.15	4	8873
12:51:26	13.35	13.40	13.40	+0.15	1	8869
12:51:18	13.35	13.40	13.40	+0.15	2	8868
12:50:18	13.35	13.40	13.40	+0.15	1	8866
12:50:13	13.35	13.40	13.40	+0.15	1	8865
12:49:25	13.35	13.40	13.35	+0.10	20	8864
12:48:48	13.35	13.40	13.40	+0.15	1	8844
12:47:19	13.35	13.40	13.40	+0.15	1	8843
12:46:56	13.35	13.40	13.40	+0.15	5	8842
12:45:28	13.35	13.40	13.40	+0.15	1	8837
12:45:01	13.35	13.40	13.35	+0.10	5	8836
12:44:54	13.35	13.40	13.40	+0.15	5	8831
12:44:20	13.35	13.40	13.40	+0.15	1	8826
12:43:43	13.35	13.40	13.35	+0.10	6	8825
12:43:38	13.35	13.40	13.40	+0.15	1	8819
12:43:38	13.35	13.40	13.40	+0.15	1	8818
12:43:17	13.35	13.40	13.35	+0.10	10	8817
12:43:03	13.35	13.40	13.40	+0.15	5	8807
12:43:01	13.35	13.40	13.40	+0.15	13	8802
12:42:11	13.35	13.40	13.40	+0.15	4	8789
12:42:00	13.35	13.40	13.35	+0.10	1	8785
12:41:56	13.35	13.40	13.40	+0.15	2	8784
12:41:21	13.35	13.40	13.40	+0.15	1	8782
12:41:19	13.35	13.40	13.40	+0.15	1	8781
12:41:04	13.35	13.40	13.40	+0.15	1	8780
12:41:02	13.35	13.40	13.40	+0.15	2	8779
12:41:02	13.35	13.40	13.40	+0.15	5	8777
12:40:54	13.35	13.40	13.40	+0.15	1	8772
12:40:42	13.35	13.40	13.40	+0.15	1	8771
12:40:40	13.35	13.40	13.40	+0.15	4	8770
12:40:38	13.35	13.40	13.40	+0.15	9	8766
12:40:35	13.35	13.40	13.40	+0.15	1	8757
12:40:35	13.35	13.40	13.40	+0.15	23	8756
12:40:33	13.35	13.40	13.40	+0.15	55	8733
12:40:33	13.35	13.40	13.40	+0.15	2	8678
12:40:33	13.35	13.40	13.40	+0.15	100	8676
12:39:37	13.35	13.40	13.40	+0.15	4	8576
12:38:38	13.35	13.40	13.40	+0.15	4	8572
12:38:20	13.35	13.40	13.40	+0.15	1	8568
12:37:15	13.35	13.40	13.40	+0.15	1	8567
12:37:10	13.35	13.40	13.40	+0.15	5	8566
12:35:57	13.35	13.40	13.40	+0.15	1	8561
12:35:51	13.35	13.40	13.35	+0.10	2	8560
12:35:02	13.35	13.40	13.40	+0.15	1	8558
12:34:17	13.35	13.40	13.40	+0.15	4	8557
12:33:08	13.35	13.40	13.40	+0.15	4	8553
12:33:05	13.35	13.40	13.40	+0.15	1	8549
12:32:19	13.35	13.40	13.40	+0.15	1	8548
12:32:06	13.35	13.40	13.40	+0.15	4	8547
12:31:48	13.35	13.40	13.40	+0.15	5	8543
12:30:29	13.35	13.40	13.40	+0.15	1	8538
12:29:13	13.35	13.40	13.40	+0.15	1	8537
12:28:26	13.35	13.40	13.35	+0.10	4	8536
12:27:37	13.35	13.40	13.40	+0.15	5	8532
12:27:36	13.35	13.40	13.40	+0.15	1	8527
12:26:16	13.35	13.40	13.40	+0.15	2	8526
12:26:08	13.35	13.40	13.40	+0.15	4	8524
12:26:05	13.35	13.40	13.40	+0.15	1	8520
12:26:05	13.35	13.40	13.40	+0.15	58	8519
12:26:05	13.35	13.40	13.40	+0.15	1	8461
12:26:04	13.35	13.40	13.40	+0.15	83	8460
12:25:10	13.35	13.40	13.40	+0.15	4	8377
12:23:42	13.35	13.40	13.40	+0.15	4	8373
12:23:14	13.35	13.40	13.40	+0.15	1	8369
12:22:59	13.35	13.40	13.40	+0.15	9	8368
12:22:25	13.35	13.40	13.40	+0.15	6	8359
12:22:17	13.35	13.40	13.35	+0.10	2	8353
12:22:15	13.35	13.40	13.40	+0.15	4	8351
12:21:52	13.35	13.40	13.35	+0.10	2	8347
12:21:42	13.35	13.40	13.40	+0.15	5	8345
12:21:09	13.35	13.40	13.40	+0.15	4	8340
12:20:21	13.35	13.40	13.40	+0.15	10	8336
12:20:13	13.35	13.40	13.35	+0.10	1	8326
12:18:24	13.35	13.40	13.40	+0.15	1	8325
12:18:13	13.35	13.40	13.35	+0.10	1	8324
12:16:52	13.35	13.40	13.35	+0.10	3	8323
12:16:39	13.35	13.40	13.40	+0.15	2	8320
12:16:39	13.35	13.40	13.35	+0.10	3	8318
12:16:21	13.35	13.40	13.40	+0.15	1	8315
12:16:13	13.35	13.40	13.40	+0.15	4	8314
12:15:18	13.35	13.40	13.35	+0.10	1	8310
12:14:16	13.35	13.40	13.35	+0.10	1	8309
12:14:10	13.35	13.40	13.35	+0.10	1	8308
12:13:42	13.35	13.40	13.35	+0.10	1	8307
12:13:05	13.35	13.40	13.40	+0.15	5	8306
12:12:44	13.35	13.40	13.40	+0.15	1	8301
12:12:00	13.35	13.40	13.35	+0.10	1	8300
12:11:35	13.35	13.40	13.40	+0.15	4	8299
12:11:32	13.35	13.40	13.35	+0.10	10	8295
12:08:54	13.35	13.40	13.40	+0.15	5	8285
12:08:03	13.35	13.40	13.35	+0.10	1	8280
12:06:03	13.35	13.40	13.35	+0.10	1	8279
12:00:33	13.35	13.40	13.40	+0.15	1	8278
12:00:30	13.35	13.40	13.35	+0.10	1	8277
11:58:52	13.35	13.40	13.40	+0.15	10	8276
11:58:11	13.35	13.40	13.40	+0.15	1	8266
11:56:53	13.35	13.40	13.35	+0.10	1	8265
11:56:44	13.35	13.40	13.40	+0.15	3	8264
11:56:39	13.35	13.40	13.40	+0.15	10	8261
11:56:28	13.35	13.40	13.35	+0.10	1	8251
11:54:46	13.35	13.40	13.40	+0.15	1	8250
11:54:46	13.40	13.45	13.40	+0.15	2	8249
11:54:46	13.40	13.45	13.40	+0.15	35	8247
11:54:46	13.40	13.45	13.40	+0.15	52	8212
11:54:46	13.40	13.45	13.40	+0.15	200	8160
11:53:31	13.40	13.45	13.40	+0.15	2	7960
11:53:27	13.40	13.45	13.40	+0.15	20	7958
11:53:23	13.40	13.45	13.40	+0.15	1	7938
11:52:33	13.40	13.45	13.40	+0.15	3	7937
11:52:10	13.40	13.45	13.40	+0.15	3	7934
11:51:49	13.40	13.45	13.40	+0.15	2	7931
11:51:07	13.40	13.45	13.45	+0.20	14	7929
11:50:46	13.40	13.45	13.45	+0.20	1	7915
11:50:19	13.40	13.45	13.45	+0.20	2	7914
11:50:16	13.40	13.45	13.45	+0.20	1	7912
11:50:00	13.40	13.45	13.45	+0.20	3	7911
11:49:41	13.40	13.45	13.45	+0.20	3	7908
11:49:23	13.40	13.45	13.45	+0.20	3	7905
11:49:04	13.40	13.45	13.45	+0.20	3	7902
11:48:44	13.40	13.45	13.45	+0.20	3	7899
11:48:26	13.40	13.45	13.45	+0.20	3	7896
11:48:07	13.40	13.45	13.45	+0.20	3	7893
11:47:48	13.40	13.45	13.45	+0.20	3	7890
11:47:29	13.40	13.45	13.45	+0.20	3	7887
11:47:10	13.40	13.45	13.45	+0.20	3	7884
11:46:51	13.40	13.45	13.45	+0.20	3	7881
11:46:49	13.40	13.45	13.40	+0.15	1	7878
11:46:32	13.40	13.45	13.45	+0.20	3	7877
11:46:13	13.40	13.45	13.45	+0.20	3	7874
11:45:54	13.40	13.45	13.45	+0.20	3	7871
11:45:38	13.40	13.45	13.40	+0.15	1	7868
11:45:35	13.40	13.45	13.45	+0.20	3	7867
11:45:16	13.40	13.45	13.45	+0.20	1	7864
11:45:16	13.40	13.45	13.45	+0.20	3	7863
11:44:57	13.40	13.45	13.45	+0.20	3	7860
11:44:38	13.40	13.45	13.45	+0.20	3	7857
11:44:19	13.40	13.45	13.45	+0.20	20	7854
11:44:19	13.40	13.45	13.45	+0.20	3	7834
11:44:06	13.40	13.45	13.45	+0.20	1	7831
11:44:01	13.40	13.45	13.45	+0.20	3	7830
11:43:43	13.40	13.45	13.45	+0.20	4	7827
11:43:25	13.40	13.45	13.45	+0.20	4	7823
11:43:07	13.40	13.45	13.45	+0.20	4	7819
11:43:06	13.40	13.45	13.45	+0.20	3	7815
11:43:03	13.40	13.45	13.40	+0.15	1	7812
11:42:49	13.40	13.45	13.45	+0.20	4	7811
11:42:31	13.40	13.45	13.45	+0.20	1	7807
11:42:31	13.40	13.45	13.45	+0.20	4	7806
11:42:17	13.40	13.45	13.40	+0.15	1	7802
11:42:13	13.40	13.45	13.45	+0.20	4	7801
11:41:55	13.40	13.45	13.45	+0.20	4	7797
11:41:37	13.40	13.45	13.45	+0.20	4	7793
11:41:19	13.40	13.45	13.45	+0.20	4	7789
11:41:01	13.40	13.45	13.45	+0.20	4	7785
11:40:43	13.40	13.45	13.45	+0.20	4	7781
11:40:25	13.40	13.45	13.45	+0.20	4	7777
11:40:06	13.40	13.45	13.45	+0.20	4	7773
11:39:48	13.40	13.45	13.45	+0.20	4	7769
11:39:31	13.40	13.45	13.45	+0.20	4	7765
11:39:26	13.40	13.45	13.45	+0.20	1	7761
11:39:26	13.40	13.45	13.40	+0.15	4	7760
11:39:13	13.40	13.45	13.45	+0.20	4	7756
11:39:07	13.40	13.45	13.45	+0.20	12	7752
11:39:05	13.40	13.45	13.45	+0.20	8	7740
11:38:54	13.40	13.45	13.45	+0.20	4	7732
11:38:36	13.40	13.45	13.45	+0.20	4	7728
11:38:31	13.40	13.45	13.40	+0.15	1	7724
11:38:24	13.40	13.45	13.40	+0.15	3	7723
11:38:18	13.40	13.45	13.45	+0.20	4	7720
11:38:08	13.40	13.45	13.45	+0.20	1	7716
11:38:05	13.40	13.45	13.45	+0.20	1	7715
11:38:01	13.40	13.45	13.45	+0.20	1	7714
11:38:00	13.40	13.45	13.45	+0.20	4	7713
11:37:42	13.40	13.45	13.45	+0.20	4	7709
11:37:41	13.40	13.45	13.40	+0.15	25	7705
11:37:25	13.40	13.45	13.45	+0.20	4	7680
11:37:14	13.40	13.45	13.40	+0.15	5	7676
11:37:06	13.40	13.45	13.45	+0.20	4	7671
11:37:00	13.40	13.45	13.45	+0.20	1	7667
11:36:49	13.40	13.45	13.45	+0.20	1	7666
11:36:49	13.40	13.45	13.45	+0.20	4	7665
11:36:30	13.40	13.45	13.45	+0.20	4	7661
11:36:12	13.40	13.45	13.45	+0.20	4	7657
11:35:54	13.40	13.45	13.45	+0.20	4	7653
11:35:36	13.40	13.45	13.45	+0.20	4	7649
11:35:26	13.40	13.45	13.40	+0.15	26	7645
11:35:19	13.40	13.45	13.45	+0.20	1	7619
11:35:18	13.40	13.45	13.45	+0.20	4	7618
11:35:16	13.40	13.45	13.40	+0.15	1	7614
11:35:10	13.40	13.45	13.40	+0.15	5	7613
11:35:00	13.40	13.45	13.45	+0.20	4	7608
11:35:00	13.40	13.45	13.40	+0.15	10	7604
11:34:42	13.40	13.45	13.45	+0.20	4	7594
11:34:25	13.40	13.45	13.45	+0.20	4	7590
11:34:07	13.40	13.45	13.45	+0.20	4	7586
11:33:49	13.40	13.45	13.45	+0.20	4	7582
11:33:31	13.40	13.45	13.45	+0.20	4	7578
11:33:13	13.40	13.45	13.45	+0.20	1	7574
11:33:13	13.40	13.45	13.45	+0.20	4	7573
11:33:12	13.40	13.45	13.40	+0.15	1	7569
11:33:06	13.40	13.45	13.40	+0.15	2	7568
11:33:02	13.40	13.45	13.40	+0.15	1	7566
11:32:55	13.40	13.45	13.45	+0.20	4	7565
11:32:37	13.40	13.45	13.45	+0.20	4	7561
11:32:19	13.40	13.45	13.45	+0.20	4	7557
11:32:01	13.40	13.45	13.45	+0.20	4	7553
11:31:43	13.40	13.45	13.45	+0.20	4	7549
11:31:25	13.40	13.45	13.45	+0.20	4	7545
11:31:07	13.40	13.45	13.45	+0.20	4	7541
11:30:49	13.40	13.45	13.45	+0.20	4	7537
11:30:46	13.40	13.45	13.45	+0.20	1	7533
11:30:31	13.40	13.45	13.45	+0.20	4	7532
11:30:26	13.40	13.45	13.45	+0.20	2	7528
11:30:13	13.40	13.45	13.45	+0.20	1	7526
11:30:13	13.40	13.45	13.45	+0.20	4	7525
11:29:55	13.40	13.45	13.45	+0.20	4	7521
11:29:54	13.40	13.45	13.45	+0.20	1	7517
11:29:37	13.40	13.45	13.45	+0.20	4	7516
11:29:19	13.40	13.45	13.45	+0.20	4	7512
11:29:01	13.40	13.45	13.45	+0.20	4	7508
11:28:53	13.40	13.45	13.40	+0.15	15	7504
11:28:43	13.40	13.45	13.45	+0.20	4	7489
11:28:25	13.40	13.45	13.45	+0.20	4	7485
11:28:07	13.40	13.45	13.45	+0.20	4	7481
11:27:49	13.40	13.45	13.45	+0.20	1	7477
11:27:49	13.40	13.45	13.45	+0.20	4	7476
11:27:42	13.40	13.45	13.40	+0.15	1	7472
11:27:31	13.40	13.45	13.45	+0.20	4	7471
11:27:19	13.40	13.45	13.45	+0.20	8	7467
11:27:13	13.40	13.45	13.45	+0.20	4	7459
11:26:56	13.40	13.45	13.45	+0.20	8	7455
11:26:55	13.40	13.45	13.45	+0.20	4	7447
11:26:37	13.40	13.45	13.45	+0.20	4	7443
11:26:31	13.40	13.45	13.45	+0.20	10	7439
11:26:25	13.40	13.45	13.45	+0.20	1	7429
11:26:24	13.40	13.45	13.45	+0.20	41	7428
11:26:23	13.40	13.45	13.45	+0.20	1	7387
11:26:22	13.40	13.45	13.45	+0.20	41	7386
11:26:20	13.40	13.45	13.45	+0.20	1	7345
11:26:20	13.40	13.45	13.45	+0.20	37	7344
11:26:19	13.40	13.45	13.45	+0.20	4	7307
11:26:01	13.40	13.45	13.45	+0.20	4	7303
11:25:43	13.40	13.45	13.45	+0.20	4	7299
11:25:25	13.40	13.45	13.45	+0.20	4	7295
11:25:07	13.40	13.45	13.45	+0.20	4	7291
11:24:49	13.40	13.45	13.45	+0.20	1	7287
11:24:49	13.40	13.45	13.45	+0.20	4	7286
11:24:31	13.40	13.45	13.45	+0.20	4	7282
11:24:13	13.40	13.45	13.45	+0.20	4	7278
11:24:10	13.40	13.45	13.40	+0.15	2	7274
11:23:55	13.40	13.45	13.45	+0.20	4	7272
11:23:37	13.40	13.45	13.45	+0.20	4	7268
11:23:19	13.40	13.45	13.45	+0.20	4	7264
11:23:01	13.40	13.45	13.45	+0.20	4	7260
11:22:52	13.40	13.45	13.40	+0.15	2	7256
11:22:43	13.40	13.45	13.45	+0.20	4	7254
11:22:30	13.40	13.45	13.45	+0.20	1	7250
11:22:25	13.40	13.45	13.45	+0.20	4	7249
11:22:13	13.40	13.45	13.40	+0.15	1	7245
11:22:07	13.40	13.45	13.45	+0.20	4	7244
11:21:58	13.40	13.45	13.45	+0.20	1	7240
11:21:58	13.40	13.45	13.45	+0.20	40	7239
11:21:49	13.40	13.45	13.45	+0.20	4	7199
11:21:47	13.40	13.45	13.45	+0.20	2	7195
11:21:31	13.40	13.45	13.45	+0.20	1	7193
11:21:31	13.40	13.45	13.45	+0.20	1	7192
11:21:31	13.40	13.45	13.45	+0.20	4	7191
11:21:13	13.40	13.45	13.40	+0.15	4	7187
11:21:13	13.40	13.45	13.45	+0.20	4	7183
11:20:55	13.40	13.45	13.45	+0.20	4	7179
11:20:48	13.40	13.45	13.40	+0.15	1	7175
11:20:37	13.40	13.45	13.45	+0.20	4	7174
11:20:35	13.40	13.45	13.45	+0.20	2	7170
11:20:19	13.40	13.45	13.45	+0.20	4	7168
11:20:14	13.40	13.45	13.40	+0.15	2	7164
11:20:01	13.40	13.45	13.45	+0.20	4	7162
11:19:42	13.40	13.45	13.45	+0.20	4	7158
11:19:25	13.40	13.45	13.45	+0.20	4	7154
11:19:07	13.40	13.45	13.45	+0.20	4	7150
11:19:03	13.40	13.45	13.45	+0.20	1	7146
11:19:01	13.40	13.45	13.45	+0.20	1	7145
11:19:01	13.40	13.45	13.40	+0.15	20	7144
11:18:48	13.40	13.45	13.45	+0.20	4	7124
11:18:48	13.40	13.45	13.40	+0.15	2	7120
11:18:31	13.40	13.45	13.45	+0.20	4	7118
11:18:20	13.40	13.45	13.45	+0.20	1	7114
11:18:14	13.40	13.45	13.45	+0.20	1	7113
11:18:13	13.40	13.45	13.45	+0.20	4	7112
11:18:12	13.40	13.45	13.45	+0.20	1	7108
11:18:12	13.40	13.45	13.45	+0.20	30	7107
11:18:12	13.40	13.45	13.45	+0.20	3	7077
11:18:11	13.40	13.45	13.45	+0.20	135	7074
11:17:54	13.40	13.45	13.45	+0.20	4	6939
11:17:50	13.40	13.45	13.45	+0.20	3	6935
11:17:50	13.40	13.45	13.45	+0.20	149	6932
11:17:49	13.40	13.45	13.40	+0.15	2	6783
11:17:49	13.40	13.45	13.45	+0.20	1	6781
11:17:49	13.40	13.45	13.45	+0.20	12	6780
11:17:49	13.40	13.45	13.45	+0.20	1	6768
11:17:49	13.40	13.45	13.45	+0.20	12	6767
11:17:49	13.35	13.40	13.40	+0.15	391	6755
11:17:49	13.35	13.40	13.40	+0.15	8	6364
11:17:49	13.35	13.40	13.40	+0.15	60	6356
11:17:49	13.35	13.40	13.40	+0.15	46	6296
11:17:49	13.35	13.40	13.40	+0.15	118	6250
11:17:49	13.35	13.40	13.40	+0.15	26	6132
11:17:49	13.35	13.40	13.40	+0.15	499	6106
11:17:37	13.35	13.40	13.40	+0.15	4	5607
11:17:19	13.35	13.40	13.40	+0.15	4	5603
11:17:01	13.35	13.40	13.40	+0.15	4	5599
11:16:43	13.35	13.40	13.40	+0.15	4	5595
11:16:24	13.35	13.40	13.40	+0.15	4	5591
11:16:06	13.35	13.40	13.40	+0.15	4	5587
11:15:49	13.35	13.40	13.40	+0.15	4	5583
11:15:38	13.35	13.40	13.35	+0.10	2	5579
11:15:30	13.35	13.40	13.40	+0.15	4	5577
11:15:26	13.35	13.40	13.35	+0.10	1	5573
11:15:13	13.35	13.40	13.40	+0.15	1	5572
11:15:13	13.35	13.40	13.40	+0.15	4	5571
11:14:55	13.35	13.40	13.40	+0.15	4	5567
11:14:36	13.35	13.40	13.40	+0.15	4	5563
11:14:34	13.35	13.40	13.40	+0.15	1	5559
11:14:19	13.35	13.40	13.40	+0.15	4	5558
11:14:00	13.35	13.40	13.40	+0.15	4	5554
11:13:43	13.35	13.40	13.40	+0.15	4	5550
11:13:24	13.35	13.40	13.40	+0.15	4	5546
11:13:06	13.35	13.40	13.40	+0.15	4	5542
11:12:48	13.35	13.40	13.40	+0.15	4	5538
11:12:30	13.35	13.40	13.40	+0.15	4	5534
11:12:12	13.35	13.40	13.40	+0.15	4	5530
11:11:54	13.35	13.40	13.40	+0.15	4	5526
11:11:44	13.35	13.40	13.35	+0.10	1	5522
11:11:36	13.35	13.40	13.40	+0.15	4	5521
11:11:18	13.35	13.40	13.40	+0.15	4	5517
11:11:00	13.35	13.40	13.40	+0.15	4	5513
11:10:42	13.35	13.40	13.40	+0.15	4	5509
11:10:33	13.35	13.40	13.40	+0.15	1	5505
11:10:24	13.35	13.40	13.40	+0.15	4	5504
11:10:06	13.35	13.40	13.40	+0.15	4	5500
11:09:48	13.35	13.40	13.40	+0.15	4	5496
11:09:45	13.35	13.40	13.35	+0.10	1	5492
11:09:37	13.35	13.40	13.35	+0.10	50	5491
11:09:30	13.35	13.40	13.40	+0.15	4	5441
11:09:21	13.35	13.40	13.40	+0.15	4	5437
11:09:12	13.35	13.40	13.40	+0.15	4	5433
11:08:55	13.35	13.40	13.40	+0.15	4	5429
11:08:36	13.35	13.40	13.40	+0.15	4	5425
11:08:31	13.35	13.40	13.35	+0.10	1	5421
11:08:18	13.35	13.40	13.40	+0.15	4	5420
11:08:00	13.35	13.40	13.40	+0.15	4	5416
11:07:42	13.35	13.40	13.40	+0.15	4	5412
11:07:24	13.35	13.40	13.40	+0.15	4	5408
11:07:06	13.35	13.40	13.40	+0.15	1	5404
11:07:06	13.35	13.40	13.40	+0.15	4	5403
11:06:48	13.35	13.40	13.40	+0.15	4	5399
11:06:30	13.35	13.40	13.40	+0.15	4	5395
11:06:28	13.35	13.40	13.35	+0.10	1	5391
11:06:28	13.35	13.40	13.35	+0.10	1	5390
11:06:12	13.35	13.40	13.40	+0.15	4	5389
11:06:09	13.35	13.40	13.35	+0.10	5	5385
11:06:01	13.35	13.40	13.35	+0.10	1	5380
11:05:54	13.35	13.40	13.40	+0.15	4	5379
11:05:49	13.35	13.40	13.35	+0.10	1	5375
11:05:36	13.35	13.40	13.40	+0.15	4	5374
11:05:18	13.35	13.40	13.40	+0.15	4	5370
11:05:16	13.35	13.40	13.40	+0.15	4	5366
11:05:15	13.35	13.40	13.40	+0.15	1	5362
11:05:14	13.35	13.40	13.35	+0.10	29	5361
11:04:36	13.35	13.40	13.35	+0.10	1	5332
11:04:12	13.35	13.40	13.35	+0.10	1	5331
11:04:12	13.35	13.40	13.35	+0.10	1	5330
11:03:06	13.35	13.40	13.35	+0.10	30	5329
11:03:05	13.35	13.40	13.35	+0.10	1	5299
11:02:45	13.35	13.40	13.35	+0.10	1	5298
11:02:35	13.35	13.40	13.35	+0.10	10	5297
11:02:20	13.35	13.40	13.35	+0.10	2	5287
11:01:51	13.35	13.40	13.40	+0.15	21	5285
11:01:28	13.35	13.40	13.35	+0.10	1	5264
11:01:24	13.35	13.40	13.35	+0.10	2	5263
11:01:17	13.35	13.40	13.35	+0.10	1	5261
11:00:59	13.35	13.40	13.35	+0.10	1	5260
11:00:50	13.35	13.40	13.35	+0.10	20	5259
11:00:39	13.35	13.40	13.35	+0.10	3	5239
11:00:34	13.35	13.40	13.35	+0.10	10	5236
11:00:32	13.35	13.40	13.35	+0.10	1	5226
11:00:30	13.35	13.40	13.35	+0.10	3	5225
11:00:17	13.35	13.40	13.35	+0.10	1	5222
11:00:06	13.35	13.40	13.35	+0.10	1	5221
10:59:51	13.35	13.40	13.35	+0.10	5	5220
10:59:46	13.35	13.40	13.35	+0.10	3	5215
10:59:39	13.35	13.40	13.35	+0.10	2	5212
10:59:32	13.35	13.40	13.35	+0.10	15	5210
10:59:31	13.35	13.40	13.35	+0.10	1	5195
10:59:31	13.35	13.40	13.35	+0.10	200	5194
10:58:57	13.35	13.40	13.35	+0.10	5	4994
10:57:42	13.35	13.40	13.35	+0.10	10	4989
10:57:24	13.35	13.40	13.35	+0.10	1	4979
10:55:59	13.35	13.40	13.40	+0.15	1	4978
10:55:57	13.35	13.40	13.40	+0.15	4	4977
10:55:41	13.35	13.40	13.35	+0.10	5	4973
10:55:03	13.35	13.40	13.40	+0.15	1	4968
10:54:47	13.35	13.40	13.40	+0.15	1	4967
10:54:44	13.35	13.40	13.40	+0.15	10	4966
10:54:26	13.35	13.40	13.40	+0.15	12	4956
10:54:26	13.35	13.40	13.40	+0.15	10	4944
10:54:09	13.35	13.40	13.35	+0.10	5	4934
10:54:00	13.35	13.40	13.35	+0.10	3	4929
10:54:00	13.35	13.40	13.40	+0.15	10	4926
10:53:49	13.35	13.40	13.35	+0.10	5	4916
10:53:35	13.35	13.40	13.40	+0.15	10	4911
10:53:12	13.35	13.40	13.40	+0.15	10	4901
10:52:42	13.35	13.40	13.35	+0.10	1	4891
10:52:25	13.35	13.40	13.35	+0.10	2	4890
10:51:51	13.35	13.40	13.35	+0.10	15	4888
10:50:39	13.35	13.40	13.35	+0.10	2	4873
10:50:16	13.35	13.40	13.35	+0.10	1	4871
10:49:56	13.35	13.40	13.35	+0.10	1	4870
10:49:36	13.35	13.40	13.35	+0.10	1	4869
10:48:42	13.35	13.40	13.35	+0.10	1	4868
10:48:28	13.35	13.40	13.40	+0.15	7	4867
10:47:48	13.35	13.40	13.35	+0.10	2	4860
10:47:26	13.35	13.40	13.35	+0.10	5	4858
10:47:25	13.35	13.40	13.35	+0.10	10	4853
10:46:36	13.35	13.40	13.35	+0.10	2	4843
10:45:28	13.35	13.40	13.40	+0.15	15	4841
10:44:07	13.35	13.40	13.40	+0.15	1	4826
10:42:15	13.35	13.40	13.35	+0.10	2	4825
10:41:25	13.35	13.40	13.35	+0.10	1	4823
10:41:24	13.35	13.40	13.35	+0.10	1	4822
10:41:09	13.35	13.40	13.35	+0.10	20	4821
10:41:02	13.35	13.40	13.35	+0.10	1	4801
10:40:49	13.35	13.40	13.35	+0.10	1	4800
10:40:01	13.35	13.40	13.35	+0.10	1	4799
10:39:58	13.35	13.40	13.35	+0.10	1	4798
10:39:56	13.35	13.40	13.35	+0.10	1	4797
10:39:43	13.35	13.40	13.40	+0.15	1	4796
10:39:33	13.35	13.40	13.40	+0.15	1	4795
10:38:25	13.35	13.40	13.40	+0.15	1	4794
10:38:25	13.35	13.40	13.35	+0.10	1	4793
10:38:23	13.35	13.40	13.35	+0.10	7	4792
10:38:15	13.35	13.40	13.35	+0.10	14	4785
10:37:58	13.35	13.40	13.40	+0.15	2	4771
10:37:52	13.35	13.40	13.35	+0.10	1	4769
10:37:21	13.35	13.40	13.35	+0.10	1	4768
10:36:59	13.35	13.40	13.35	+0.10	1	4767
10:36:55	13.35	13.40	13.35	+0.10	1	4766
10:36:47	13.35	13.40	13.35	+0.10	2	4765
10:36:26	13.35	13.40	13.35	+0.10	1	4763
10:36:03	13.35	13.40	13.35	+0.10	1	4762
10:35:05	13.35	13.40	13.35	+0.10	1	4761
10:34:44	13.35	13.40	13.40	+0.15	1	4760
10:34:44	13.35	13.40	13.40	+0.15	2	4759
10:34:30	13.35	13.40	13.40	+0.15	1	4757
10:33:37	13.35	13.40	13.40	+0.15	1	4756
10:33:05	13.35	13.40	13.40	+0.15	1	4755
10:32:10	13.35	13.40	13.40	+0.15	9	4754
10:31:55	13.35	13.40	13.40	+0.15	1	4745
10:31:54	13.35	13.40	13.35	+0.10	1	4744
10:31:50	13.35	13.40	13.35	+0.10	5	4743
10:31:32	13.35	13.40	13.40	+0.15	1	4738
10:31:32	13.35	13.40	13.35	+0.10	31	4737
10:31:30	13.35	13.40	13.40	+0.15	1	4706
10:31:04	13.35	13.40	13.35	+0.10	1	4705
10:30:53	13.35	13.40	13.40	+0.15	4	4704
10:30:16	13.35	13.40	13.40	+0.15	1	4700
10:30:02	13.35	13.40	13.40	+0.15	1	4699
10:29:23	13.35	13.40	13.40	+0.15	1	4698
10:29:14	13.35	13.40	13.35	+0.10	1	4697
10:28:51	13.35	13.40	13.35	+0.10	1	4696
10:27:53	13.35	13.40	13.40	+0.15	1	4695
10:27:16	13.35	13.40	13.40	+0.15	1	4694
10:27:16	13.35	13.40	13.40	+0.15	50	4693
10:26:14	13.35	13.40	13.40	+0.15	1	4643
10:26:10	13.35	13.40	13.35	+0.10	1	4642
10:26:09	13.35	13.40	13.35	+0.10	10	4641
10:26:02	13.35	13.40	13.35	+0.10	8	4631
10:25:32	13.35	13.40	13.35	+0.10	5	4623
10:24:49	13.35	13.40	13.35	+0.10	1	4618
10:24:47	13.35	13.40	13.35	+0.10	1	4617
10:24:41	13.35	13.40	13.35	+0.10	3	4616
10:24:27	13.35	13.40	13.35	+0.10	10	4613
10:24:03	13.35	13.40	13.35	+0.10	1	4603
10:23:50	13.35	13.40	13.40	+0.15	1	4602
10:23:31	13.35	13.40	13.35	+0.10	2	4601
10:23:28	13.35	13.40	13.35	+0.10	1	4599
10:23:27	13.35	13.40	13.35	+0.10	1	4598
10:22:14	13.35	13.40	13.35	+0.10	1	4597
10:21:41	13.35	13.40	13.35	+0.10	10	4596
10:21:38	13.35	13.40	13.35	+0.10	3	4586
10:21:33	13.35	13.40	13.35	+0.10	1	4583
10:20:40	13.35	13.40	13.35	+0.10	5	4582
10:20:08	13.35	13.40	13.40	+0.15	1	4577
10:19:58	13.35	13.40	13.35	+0.10	1	4576
10:19:57	13.35	13.40	13.40	+0.15	1	4575
10:18:56	13.35	13.40	13.35	+0.10	10	4574
10:18:44	13.35	13.40	13.35	+0.10	1	4564
10:18:07	13.35	13.40	13.35	+0.10	4	4563
10:18:03	13.35	13.40	13.40	+0.15	1	4559
10:18:02	13.35	13.40	13.40	+0.15	1	4558
10:17:24	13.35	13.40	13.35	+0.10	2	4557
10:17:19	13.35	13.40	13.35	+0.10	5	4555
10:16:57	13.35	13.40	13.35	+0.10	5	4550
10:16:13	13.35	13.40	13.35	+0.10	2	4545
10:13:04	13.35	13.40	13.40	+0.15	11	4543
10:10:53	13.35	13.40	13.40	+0.15	1	4532
10:10:28	13.35	13.40	13.35	+0.10	2	4531
10:10:18	13.35	13.40	13.35	+0.10	3	4529
10:10:13	13.35	13.40	13.35	+0.10	1	4526
10:10:10	13.35	13.40	13.35	+0.10	5	4525
10:09:41	13.35	13.40	13.35	+0.10	5	4520
10:09:36	13.35	13.40	13.35	+0.10	5	4515
10:09:23	13.35	13.40	13.35	+0.10	25	4510
10:09:15	13.35	13.40	13.35	+0.10	16	4485
10:09:00	13.35	13.40	13.35	+0.10	2	4469
10:08:57	13.35	13.40	13.35	+0.10	13	4467
10:08:51	13.35	13.40	13.35	+0.10	2	4454
10:08:49	13.35	13.40	13.35	+0.10	40	4452
10:08:17	13.35	13.40	13.35	+0.10	1	4412
10:07:52	13.35	13.40	13.35	+0.10	1	4411
10:07:49	13.35	13.40	13.35	+0.10	3	4410
10:07:34	13.35	13.40	13.35	+0.10	2	4407
10:07:30	13.30	13.35	13.35	+0.10	10	4405
10:07:30	13.35	13.40	13.35	+0.10	30	4395
10:07:21	13.35	13.40	13.35	+0.10	5	4365
10:06:48	13.30	13.35	13.35	+0.10	2	4360
10:06:48	13.30	13.35	13.35	+0.10	8	4358
10:06:48	13.30	13.35	13.35	+0.10	4	4350
10:06:48	13.30	13.35	13.35	+0.10	1	4346
10:06:48	13.30	13.35	13.35	+0.10	22	4345
10:06:48	13.35	13.40	13.35	+0.10	21	4323
10:06:48	13.35	13.40	13.35	+0.10	3	4302
10:06:48	13.35	13.40	13.35	+0.10	3	4299
10:06:48	13.35	13.40	13.35	+0.10	172	4296
10:06:48	13.35	13.40	13.35	+0.10	203	4124
10:06:43	13.35	13.40	13.35	+0.10	85	3921
10:06:42	13.35	13.40	13.35	+0.10	1	3836
10:06:36	13.35	13.40	13.35	+0.10	3	3835
10:06:28	13.35	13.40	13.35	+0.10	5	3832
10:06:22	13.35	13.40	13.35	+0.10	1	3827
10:06:14	13.35	13.40	13.35	+0.10	1	3826
10:05:49	13.35	13.40	13.35	+0.10	20	3825
10:05:28	13.35	13.40	13.35	+0.10	10	3805
10:05:22	13.35	13.40	13.40	+0.15	1	3795
10:05:12	13.35	13.40	13.40	+0.15	1	3794
10:04:47	13.35	13.40	13.35	+0.10	1	3793
10:04:31	13.35	13.40	13.35	+0.10	1	3792
10:04:21	13.35	13.40	13.35	+0.10	5	3791
10:04:18	13.35	13.40	13.35	+0.10	4	3786
10:04:05	13.35	13.40	13.35	+0.10	1	3782
10:03:50	13.35	13.40	13.35	+0.10	3	3781
10:03:32	13.35	13.40	13.35	+0.10	11	3778
10:03:19	13.35	13.40	13.35	+0.10	1	3767
10:03:00	13.35	13.40	13.40	+0.15	1	3766
10:02:44	13.35	13.40	13.35	+0.10	10	3765
10:02:38	13.35	13.40	13.35	+0.10	2	3755
10:02:22	13.35	13.40	13.35	+0.10	10	3753
10:02:05	13.35	13.40	13.35	+0.10	5	3743
10:00:23	13.35	13.40	13.35	+0.10	1	3738
10:00:12	13.35	13.40	13.35	+0.10	2	3737
09:59:01	13.35	13.40	13.35	+0.10	2	3735
09:58:57	13.35	13.40	13.40	+0.15	1	3733
09:58:25	13.35	13.40	13.35	+0.10	1	3732
09:58:00	13.35	13.40	13.35	+0.10	2	3731
09:57:54	13.35	13.40	13.35	+0.10	2	3729
09:56:48	13.35	13.40	13.35	+0.10	1	3727
09:56:38	13.35	13.40	13.35	+0.10	30	3726
09:56:36	13.35	13.40	13.35	+0.10	9	3696
09:55:46	13.35	13.40	13.35	+0.10	10	3687
09:54:53	13.35	13.40	13.35	+0.10	15	3677
09:54:25	13.35	13.40	13.40	+0.15	1	3662
09:54:25	13.35	13.40	13.40	+0.15	50	3661
09:54:03	13.35	13.40	13.40	+0.15	2	3611
09:54:03	13.35	13.40	13.40	+0.15	50	3609
09:53:53	13.35	13.40	13.35	+0.10	3	3559
09:53:27	13.35	13.40	13.35	+0.10	1	3556
09:52:56	13.35	13.40	13.35	+0.10	15	3555
09:52:38	13.35	13.40	13.35	+0.10	1	3540
09:52:24	13.35	13.40	13.40	+0.15	1	3539
09:52:05	13.35	13.40	13.35	+0.10	1	3538
09:51:50	13.35	13.40	13.35	+0.10	1	3537
09:50:35	13.35	13.40	13.35	+0.10	1	3536
09:50:24	13.35	13.40	13.40	+0.15	1	3535
09:50:19	13.35	13.40	13.35	+0.10	4	3534
09:49:14	13.35	13.40	13.40	+0.15	1	3530
09:49:14	13.35	13.40	13.35	+0.10	30	3529
09:48:53	13.35	13.40	13.40	+0.15	1	3499
09:48:27	13.35	13.40	13.40	+0.15	5	3498
09:47:47	13.35	13.40	13.40	+0.15	1	3493
09:47:29	13.35	13.40	13.35	+0.10	4	3492
09:47:10	13.35	13.40	13.35	+0.10	10	3488
09:46:46	13.35	13.40	13.40	+0.15	1	3478
09:46:46	13.35	13.40	13.35	+0.10	1	3477
09:45:54	13.35	13.40	13.35	+0.10	10	3476
09:45:37	13.35	13.40	13.40	+0.15	4	3466
09:45:10	13.35	13.40	13.35	+0.10	20	3462
09:45:01	13.35	13.40	13.40	+0.15	1	3442
09:45:00	13.35	13.40	13.35	+0.10	11	3441
09:44:57	13.35	13.40	13.35	+0.10	1	3430
09:44:36	13.35	13.40	13.35	+0.10	1	3429
09:44:24	13.35	13.40	13.35	+0.10	15	3428
09:44:21	13.35	13.40	13.40	+0.15	1	3413
09:44:21	13.35	13.40	13.35	+0.10	30	3412
09:43:52	13.35	13.40	13.35	+0.10	1	3382
09:43:36	13.35	13.40	13.40	+0.15	1	3381
09:43:12	13.35	13.40	13.40	+0.15	1	3380
09:43:10	13.35	13.40	13.40	+0.15	11	3379
09:42:33	13.35	13.40	13.40	+0.15	2	3368
09:42:33	13.35	13.40	13.40	+0.15	102	3366
09:42:19	13.35	13.40	13.40	+0.15	1	3264
09:42:19	13.35	13.40	13.35	+0.10	41	3263
09:42:09	13.35	13.40	13.40	+0.15	1	3222
09:42:05	13.35	13.40	13.35	+0.10	1	3221
09:41:53	13.30	13.35	13.35	+0.10	6	3220
09:41:46	13.30	13.35	13.35	+0.10	38	3214
09:41:44	13.30	13.35	13.35	+0.10	1	3176
09:41:44	13.30	13.35	13.35	+0.10	1	3175
09:41:44	13.30	13.35	13.35	+0.10	48	3174
09:41:44	13.30	13.35	13.35	+0.10	1	3126
09:41:43	13.30	13.35	13.35	+0.10	4	3125
09:41:43	13.30	13.35	13.35	+0.10	6	3121
09:41:43	13.30	13.35	13.35	+0.10	211	3115
09:41:43	13.30	13.35	13.35	+0.10	17	2904
09:41:43	13.30	13.35	13.35	+0.10	400	2887
09:40:59	13.30	13.35	13.35	+0.10	58	2487
09:40:54	13.30	13.35	13.30	+0.05	2	2429
09:37:06	13.30	13.35	13.35	+0.10	1	2427
09:36:37	13.30	13.35	13.35	+0.10	20	2426
09:36:10	13.30	13.35	13.35	+0.10	1	2406
09:35:58	13.30	13.35	13.30	+0.05	11	2405
09:35:15	13.30	13.35	13.35	+0.10	1	2394
09:34:51	13.30	13.35	13.35	+0.10	1	2393
09:34:49	13.30	13.35	13.30	+0.05	1	2392
09:34:46	13.30	13.35	13.30	+0.05	1	2391
09:33:47	13.30	13.35	13.30	+0.05	1	2390
09:33:06	13.30	13.35	13.35	+0.10	3	2389
09:32:52	13.30	13.35	13.30	+0.05	8	2386
09:32:01	13.30	13.35	13.30	+0.05	2	2378
09:31:28	13.30	13.35	13.30	+0.05	1	2376
09:31:13	13.30	13.35	13.35	+0.10	1	2375
09:31:11	13.30	13.35	13.35	+0.10	5	2374
09:31:06	13.30	13.35	13.30	+0.05	2	2369
09:30:59	13.30	13.35	13.30	+0.05	1	2367
09:30:48	13.30	13.35	13.30	+0.05	1	2366
09:30:27	13.30	13.35	13.30	+0.05	1	2365
09:29:47	13.30	13.35	13.30	+0.05	1	2364
09:29:38	13.30	13.35	13.35	+0.10	1	2363
09:29:28	13.30	13.35	13.30	+0.05	1	2362
09:28:57	13.30	13.35	13.30	+0.05	1	2361
09:28:27	13.30	13.35	13.30	+0.05	1	2360
09:27:43	13.30	13.35	13.35	+0.10	1	2359
09:27:24	13.30	13.35	13.35	+0.10	20	2358
09:26:29	13.30	13.35	13.35	+0.10	2	2338
09:26:22	13.30	13.35	13.30	+0.05	20	2336
09:26:08	13.30	13.35	13.30	+0.05	35	2316
09:26:05	13.30	13.35	13.30	+0.05	2	2281
09:25:59	13.30	13.35	13.30	+0.05	7	2279
09:25:52	13.30	13.35	13.30	+0.05	2	2272
09:25:49	13.30	13.35	13.35	+0.10	1	2270
09:25:46	13.30	13.35	13.30	+0.05	10	2269
09:25:35	13.30	13.35	13.35	+0.10	2	2259
09:25:31	13.30	13.35	13.30	+0.05	16	2257
09:25:17	13.30	13.35	13.35	+0.10	3	2241
09:25:17	13.30	13.35	13.35	+0.10	197	2238
09:25:07	13.30	13.35	13.30	+0.05	2	2041
09:25:06	13.30	13.35	13.35	+0.10	2	2039
09:25:06	13.30	13.35	13.35	+0.10	6	2037
09:25:06	13.30	13.35	13.35	+0.10	2	2031
09:25:06	13.30	13.35	13.35	+0.10	8	2029
09:25:06	13.25	13.30	13.30	+0.05	22	2021
09:25:06	13.25	13.30	13.30	+0.05	499	1999
09:25:06	13.25	13.30	13.30	+0.05	48	1500
09:25:06	13.25	13.30	13.30	+0.05	189	1452
09:25:06	13.25	13.30	13.30	+0.05	242	1263
09:24:59	13.25	13.30	13.30	+0.05	3	1021
09:24:59	13.25	13.30	13.30	+0.05	150	1018
09:24:49	13.25	13.30	13.25	0	5	868
09:24:43	13.25	13.30	13.25	0	2	863
09:23:58	13.25	13.30	13.25	0	1	861
09:23:55	13.25	13.30	13.30	+0.05	1	860
09:23:55	13.25	13.30	13.25	0	50	859
09:23:21	13.25	13.30	13.25	0	1	809
09:22:28	13.25	13.30	13.30	+0.05	1	808
09:22:28	13.25	13.30	13.25	0	10	807
09:21:57	13.25	13.30	13.30	+0.05	5	797
09:21:17	13.25	13.30	13.30	+0.05	11	792
09:19:01	13.25	13.30	13.30	+0.05	30	781
09:16:52	13.25	13.30	13.30	+0.05	1	751
09:16:52	13.25	13.30	13.25	0	40	750
09:16:00	13.25	13.30	13.30	+0.05	1	710
09:16:00	13.25	13.30	13.25	0	100	709
09:15:59	13.25	13.30	13.25	0	7	609
09:15:53	13.25	13.30	13.25	0	7	602
09:15:33	13.25	13.30	13.25	0	29	595
09:15:32	13.25	13.30	13.25	0	30	566
09:15:07	13.25	13.30	13.25	0	1	536
09:14:03	13.25	13.30	13.25	0	4	535
09:14:01	13.25	13.30	13.25	0	33	531
09:13:51	13.25	13.30	13.30	+0.05	1	498
09:13:21	13.25	13.30	13.25	0	2	497
09:13:03	13.25	13.30	13.30	+0.05	1	495
09:13:00	13.25	13.30	13.25	0	7	494
09:12:09	13.25	13.30	13.25	0	10	487
09:12:09	13.25	13.30	13.25	0	20	477
09:11:47	13.25	13.30	13.25	0	20	457
09:10:58	13.25	13.30	13.25	0	10	437
09:10:42	13.25	13.30	13.25	0	20	427
09:10:27	13.25	13.30	13.30	+0.05	1	407
09:10:18	13.25	13.30	13.30	+0.05	1	406
09:10:06	13.25	13.30	13.25	0	85	405
09:09:34	13.25	13.30	13.25	0	50	320
09:08:50	13.25	13.30	13.25	0	2	270
09:08:46	13.25	13.30	13.25	0	5	268
09:07:40	13.20	13.25	13.25	0	16	263
09:07:40	13.20	13.25	13.25	0	50	247
09:06:40	13.20	13.25	13.25	0	1	197
09:06:22	13.20	13.25	13.20	-0.05	2	196
09:05:35	13.20	13.25	13.25	0	2	194
09:05:00	13.20	13.25	13.25	0	28	192
09:04:54	13.20	13.25	13.20	-0.05	2	164
09:02:44	13.20	13.25	13.20	-0.05	39	162
09:02:08	13.20	13.25	13.25	0	1	123
09:00:49	13.20	13.25	13.25	0	76	122
09:00:19	--	--	13.20	-0.05	46	46

　

其他人也逛...

麥當勞大麥克好禮即享券

MyCard 2000點虛擬點數卡

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

【點睛品】貳台錢黃金金條_計價黃金

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

PChome 購物儲值50,000元

ASUS TUF Gaming A16 FA607NUQ-0093A170H 灰(Ryzen 7 170/16G/RTX4050-6G/512G/W11/FHD+/144Hz/16)

麥當勞勁辣鷄腿堡+薯條(大)+可樂(中)好禮即享券(優惠到期後，可選擇替換品項)

【Nintendo 任天堂】Switch 2 薩爾達傳說 40週年紀念版遊戲主機

米家12.5公斤智慧洗脫烘滾筒洗衣機 Pro WD125MJA12TW

萬家福/樂家康10000元好禮即享券(餘額型)

ACER Swift 14吋 AI筆電藍(Ultra5-228V/32G/512G/Intel ARC/W11/SFG14-75-50CQ)

AirPods 5 配備無線充電盒

Apple iPhone 17 Pro Max (256G)

台灣STEAM1000點

友達ADR16日下跌0.19美元跌幅1....

結合AI工具強化社會韌性　國發...

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

‧奇萊山屋預告調漲每人800元起　...
‧國際油價高檔震盪　中油：下週...
‧3C喊漲蘋果逆勢降價　達人實測A...

加密貨幣

比特幣BTC	81246.17	-895.29	-1.09%
以太幣ETH	2394.00	-46.48	-1.90%
瑞波幣XRP	1.29	-0.04	-3.24%
比特幣現金BCH	274.29	-3.62	-1.30%
萊特幣LTC	58.70	-2.21	-3.63%
卡達幣ADA	0.218780	-0.01	-4.76%
波場幣TRX	0.333286	0.00	0.36%
恆星幣XLM	0.176629	-0.01	-3.40%

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。