最新台積電觸1565元再創新天價市值衝高至40.58兆熱門台股盤中漲逾300點續創達29274點新高

更新報價

奇鈦科 (3430) 化學工業上櫃

67.40 ▲+6.10 +9.95% 1.47億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+6.10	2,229	67.40	188	－－	－－	62.60	67.40	62.00	61.30

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	67.40	--	67.40	+6.10	1	2229
13:30:00	67.40	--	67.40	+6.10	4	2228
13:24:55	市價	--	67.40	+6.10	1	2224
13:22:01	市價	--	67.40	+6.10	3	2223
13:20:34	市價	--	67.40	+6.10	1	2220
13:17:01	市價	--	67.40	+6.10	1	2219
13:16:52	市價	--	67.40	+6.10	1	2218
13:06:56	市價	--	67.40	+6.10	1	2217
13:06:13	市價	--	67.40	+6.10	1	2216
12:57:32	市價	--	67.40	+6.10	1	2215
12:53:01	市價	--	67.40	+6.10	1	2214
12:51:37	市價	--	67.40	+6.10	1	2213
12:50:33	市價	--	67.40	+6.10	1	2212
12:50:24	市價	--	67.40	+6.10	1	2211
12:49:58	市價	--	67.40	+6.10	1	2210
12:49:44	市價	--	67.40	+6.10	1	2209
12:43:43	市價	--	67.40	+6.10	1	2208
12:41:27	市價	--	67.40	+6.10	6	2207
12:39:25	市價	--	67.40	+6.10	1	2201
12:27:22	市價	--	67.40	+6.10	2	2200
12:23:34	市價	--	67.40	+6.10	1	2198
12:23:33	市價	--	67.40	+6.10	1	2197
12:23:19	市價	--	67.40	+6.10	1	2196
12:23:13	市價	--	67.40	+6.10	1	2195
12:16:29	市價	--	67.40	+6.10	20	2194
12:15:54	市價	--	67.40	+6.10	1	2174
12:15:18	市價	--	67.40	+6.10	4	2173
12:14:29	市價	--	67.40	+6.10	2	2169
12:14:14	市價	--	67.40	+6.10	20	2167
12:14:01	市價	--	67.40	+6.10	1	2147
12:13:55	市價	--	67.40	+6.10	2	2146
12:13:46	市價	--	67.40	+6.10	2	2144
12:13:35	市價	--	67.40	+6.10	2	2142
12:13:19	市價	--	67.40	+6.10	2	2140
12:11:46	市價	--	67.40	+6.10	1	2138
12:07:48	市價	--	67.40	+6.10	1	2137
12:06:47	市價	--	67.40	+6.10	2	2136
12:05:37	市價	--	67.40	+6.10	1	2134
11:51:44	市價	--	67.40	+6.10	1	2133
11:45:57	市價	--	67.40	+6.10	1	2132
11:44:41	市價	--	67.40	+6.10	2	2131
11:44:04	市價	--	67.40	+6.10	1	2129
11:43:47	市價	--	67.40	+6.10	1	2128
11:42:51	市價	--	67.40	+6.10	1	2127
11:42:23	市價	--	67.40	+6.10	1	2126
11:42:18	市價	--	67.40	+6.10	5	2125
11:42:05	市價	--	67.40	+6.10	2	2120
11:40:01	市價	--	67.40	+6.10	1	2118
11:34:57	市價	--	67.40	+6.10	1	2117
11:34:38	市價	--	67.40	+6.10	1	2116
11:34:15	市價	--	67.40	+6.10	1	2115
11:34:06	市價	--	67.40	+6.10	1	2114
11:33:53	67.10	67.30	67.40	+6.10	5	2113
11:33:53	67.10	67.30	67.30	+6.00	1	2108
11:33:48	67.10	67.40	67.10	+5.80	10	2107
11:33:47	67.20	67.40	67.10	+5.80	1	2097
11:33:47	67.20	67.40	67.20	+5.90	1	2096
11:33:37	67.10	67.40	67.40	+6.10	1	2095
11:33:32	67.20	67.40	67.40	+6.10	1	2094
11:33:29	67.20	67.40	67.40	+6.10	1	2093
11:33:26	67.20	67.40	67.40	+6.10	1	2092
11:33:22	67.10	67.40	67.40	+6.10	5	2091
11:33:14	67.10	67.20	67.20	+5.90	6	2086
11:33:14	67.20	67.40	67.20	+5.90	2	2080
11:33:14	67.20	67.40	67.20	+5.90	5	2078
11:33:12	67.20	67.30	67.30	+6.00	1	2073
11:32:58	67.20	67.40	67.20	+5.90	1	2072
11:32:55	67.20	67.40	67.20	+5.90	10	2071
11:32:53	67.20	67.40	67.40	+6.10	1	2061
11:32:19	67.10	67.40	67.40	+6.10	8	2060
11:32:19	67.40	--	67.40	+6.10	2	2052
11:32:18	67.40	--	67.40	+6.10	10	2050
11:32:18	67.40	--	67.40	+6.10	8	2040
11:32:18	67.40	--	67.40	+6.10	10	2032
11:32:18	67.40	--	67.40	+6.10	20	2022
11:32:18	市價	--	67.40	+6.10	20	2002
11:32:18	市價	--	67.40	+6.10	74	1982
11:32:18	市價	--	67.40	+6.10	100	1908
11:32:15	市價	--	67.40	+6.10	1	1808
11:30:19	市價	--	67.40	+6.10	3	1807
11:27:58	市價	--	67.40	+6.10	1	1804
11:27:54	市價	--	67.40	+6.10	1	1803
11:26:17	市價	--	67.40	+6.10	1	1802
11:26:00	市價	--	67.40	+6.10	3	1801
11:25:46	市價	--	67.40	+6.10	7	1798
11:25:41	市價	--	67.40	+6.10	2	1791
11:25:34	市價	--	67.40	+6.10	1	1789
11:23:16	市價	--	67.40	+6.10	1	1788
11:23:11	市價	--	67.40	+6.10	7	1787
11:23:11	市價	--	67.40	+6.10	1	1780
11:22:29	市價	--	67.40	+6.10	1	1779
11:22:23	市價	--	67.40	+6.10	1	1778
11:22:15	市價	--	67.40	+6.10	1	1777
11:20:44	市價	--	67.40	+6.10	1	1776
11:15:07	市價	--	67.40	+6.10	1	1775
11:14:47	市價	--	67.40	+6.10	1	1774
11:12:37	市價	--	67.40	+6.10	3	1773
11:11:26	市價	--	67.40	+6.10	1	1770
11:11:21	市價	--	67.40	+6.10	1	1769
11:11:04	市價	--	67.40	+6.10	1	1768
11:11:00	市價	--	67.40	+6.10	1	1767
11:10:22	市價	--	67.40	+6.10	2	1766
11:09:53	市價	--	67.40	+6.10	2	1764
11:09:40	市價	--	67.40	+6.10	1	1762
11:09:28	市價	--	67.40	+6.10	1	1761
11:09:14	市價	--	67.40	+6.10	6	1760
11:09:07	市價	--	67.40	+6.10	1	1754
11:08:28	市價	--	67.40	+6.10	1	1753
11:08:11	市價	--	67.40	+6.10	1	1752
11:07:03	市價	--	67.40	+6.10	2	1751
11:04:29	市價	--	67.40	+6.10	1	1749
11:02:38	市價	--	67.40	+6.10	2	1748
11:02:08	市價	--	67.40	+6.10	3	1746
11:01:48	市價	--	67.40	+6.10	1	1743
11:01:26	市價	--	67.40	+6.10	1	1742
11:01:15	市價	--	67.40	+6.10	5	1741
11:00:51	市價	--	67.40	+6.10	1	1736
11:00:39	市價	--	67.40	+6.10	10	1735
10:59:45	市價	--	67.40	+6.10	1	1725
10:59:41	市價	--	67.40	+6.10	2	1724
10:58:33	市價	--	67.40	+6.10	2	1722
10:58:26	市價	--	67.40	+6.10	2	1720
10:58:16	市價	--	67.40	+6.10	2	1718
10:58:13	市價	--	67.40	+6.10	1	1716
10:58:08	市價	--	67.40	+6.10	1	1715
10:58:01	市價	--	67.40	+6.10	1	1714
10:57:43	市價	--	67.40	+6.10	25	1713
10:57:32	市價	--	67.40	+6.10	1	1688
10:57:31	市價	--	67.40	+6.10	1	1687
10:57:21	市價	--	67.40	+6.10	1	1686
10:57:14	市價	--	67.40	+6.10	4	1685
10:57:01	市價	--	67.40	+6.10	2	1681
10:56:43	市價	--	67.40	+6.10	1	1679
10:56:38	市價	--	67.40	+6.10	1	1678
10:56:36	市價	--	67.40	+6.10	4	1677
10:56:28	市價	--	67.40	+6.10	1	1673
10:56:17	市價	--	67.40	+6.10	1	1672
10:56:15	市價	--	67.40	+6.10	1	1671
10:56:13	市價	--	67.40	+6.10	1	1670
10:56:11	67.10	67.40	67.40	+6.10	26	1669
10:56:11	67.10	67.40	67.40	+6.10	5	1643
10:56:11	67.10	67.30	67.40	+6.10	75	1638
10:56:11	67.10	67.30	67.30	+6.00	25	1563
10:56:11	67.10	67.20	67.20	+5.90	8	1538
10:56:11	67.00	67.10	67.10	+5.80	7	1530
10:56:02	67.00	67.10	67.00	+5.70	5	1523
10:55:47	67.00	67.10	67.00	+5.70	1	1518
10:55:44	67.00	67.10	67.00	+5.70	1	1517
10:55:37	67.00	67.10	67.00	+5.70	1	1516
10:55:33	67.10	67.20	67.10	+5.80	3	1515
10:55:27	67.10	67.20	67.10	+5.80	1	1512
10:55:20	67.00	67.10	67.10	+5.80	2	1511
10:55:20	67.00	67.10	67.00	+5.70	2	1509
10:55:00	67.10	67.20	67.00	+5.70	6	1507
10:55:00	67.10	67.20	67.10	+5.80	4	1501
10:54:57	67.10	67.20	67.10	+5.80	1	1497
10:54:44	67.10	67.20	67.10	+5.80	2	1496
10:54:21	67.10	67.20	67.10	+5.80	1	1494
10:54:03	67.10	67.20	67.20	+5.90	1	1493
10:53:34	67.20	67.30	67.20	+5.90	1	1492
10:53:24	67.20	67.30	67.20	+5.90	2	1491
10:53:19	67.20	67.30	67.20	+5.90	1	1489
10:53:10	67.20	67.30	67.20	+5.90	1	1488
10:53:10	67.20	67.30	67.20	+5.90	1	1487
10:52:40	67.00	67.20	67.20	+5.90	1	1486
10:52:39	67.10	67.20	67.10	+5.80	1	1485
10:52:35	67.00	67.10	67.10	+5.80	1	1484
10:52:32	67.10	67.20	67.10	+5.80	2	1483
10:52:31	67.10	67.20	67.10	+5.80	5	1481
10:52:28	67.10	67.20	67.20	+5.90	1	1476
10:52:22	67.10	67.30	67.10	+5.80	1	1475
10:52:18	67.20	67.30	67.20	+5.90	1	1474
10:52:07	67.10	67.30	67.30	+6.00	1	1473
10:52:06	67.10	67.30	67.10	+5.80	1	1472
10:52:04	67.10	67.20	67.20	+5.90	1	1471
10:52:04	67.20	67.30	67.20	+5.90	1	1470
10:51:42	67.10	67.30	67.30	+6.00	1	1469
10:51:36	67.20	67.30	67.20	+5.90	1	1468
10:51:36	67.20	67.30	67.20	+5.90	1	1467
10:51:26	67.20	67.30	67.20	+5.90	1	1466
10:51:19	67.20	67.30	67.20	+5.90	1	1465
10:51:17	67.20	67.30	67.30	+6.00	1	1464
10:51:07	67.20	67.30	67.20	+5.90	1	1463
10:50:58	67.20	67.30	67.30	+6.00	1	1462
10:50:42	67.20	67.40	67.40	+6.10	1	1461
10:50:41	67.20	67.40	67.40	+6.10	2	1460
10:50:26	67.30	67.40	67.30	+6.00	4	1458
10:50:18	67.20	67.40	67.40	+6.10	1	1454
10:50:16	67.20	67.30	67.30	+6.00	5	1453
10:50:12	67.10	67.30	67.30	+6.00	1	1448
10:50:10	67.10	67.20	67.20	+5.90	1	1447
10:50:03	67.20	67.30	67.20	+5.90	1	1446
10:49:59	67.20	67.30	67.20	+5.90	1	1445
10:49:53	67.20	67.30	67.20	+5.90	1	1444
10:49:52	67.20	67.30	67.30	+6.00	1	1443
10:49:48	67.20	67.30	67.20	+5.90	1	1442
10:49:41	67.20	67.30	67.20	+5.90	1	1441
10:49:36	67.30	67.40	67.30	+6.00	3	1440
10:49:36	67.30	67.40	67.30	+6.00	1	1437
10:49:26	67.20	67.30	67.30	+6.00	1	1436
10:49:24	67.30	67.40	67.30	+6.00	1	1435
10:49:24	67.30	67.40	67.30	+6.00	1	1434
10:49:14	67.20	67.40	67.40	+6.10	5	1433
10:49:11	67.20	67.40	67.40	+6.10	1	1428
10:49:10	67.20	67.40	67.40	+6.10	1	1427
10:48:59	67.20	67.40	67.40	+6.10	1	1426
10:48:58	67.20	67.30	67.40	+6.10	2	1425
10:48:58	67.20	67.30	67.30	+6.00	3	1423
10:48:56	67.30	67.40	67.30	+6.00	7	1420
10:48:54	67.30	67.40	67.40	+6.10	10	1413
10:48:51	67.30	67.40	67.30	+6.00	2	1403
10:48:48	67.30	67.40	67.40	+6.10	1	1401
10:48:46	67.30	67.40	67.40	+6.10	1	1400
10:48:45	67.30	67.40	67.40	+6.10	1	1399
10:48:45	67.30	67.40	67.40	+6.10	1	1398
10:48:36	67.30	67.40	67.30	+6.00	1	1397
10:48:30	67.30	67.40	67.40	+6.10	1	1396
10:48:25	67.30	67.40	67.40	+6.10	1	1395
10:48:21	67.30	67.40	67.40	+6.10	1	1394
10:48:17	67.20	67.40	67.40	+6.10	1	1393
10:48:16	67.20	67.40	67.40	+6.10	1	1392
10:48:16	67.20	67.40	67.40	+6.10	1	1391
10:48:16	67.20	67.40	67.40	+6.10	1	1390
10:48:16	67.20	67.40	67.40	+6.10	8	1389
10:48:15	67.20	67.40	67.40	+6.10	1	1381
10:48:14	67.10	67.40	67.40	+6.10	1	1380
10:48:13	67.10	67.40	67.40	+6.10	11	1379
10:48:13	67.10	67.40	67.40	+6.10	3	1368
10:48:13	67.10	67.40	67.40	+6.10	1	1365
10:48:13	67.10	67.40	67.40	+6.10	1	1364
10:48:13	67.10	67.30	67.30	+6.00	19	1363
10:48:13	67.10	67.30	67.30	+6.00	1	1344
10:48:12	67.20	67.30	67.20	+5.90	1	1343
10:48:11	67.20	67.30	67.30	+6.00	1	1342
10:48:10	67.20	67.30	67.30	+6.00	1	1341
10:48:10	67.20	67.30	67.30	+6.00	1	1340
10:48:06	67.20	67.30	67.30	+6.00	1	1339
10:47:54	67.10	67.30	67.30	+6.00	1	1338
10:47:47	67.10	67.20	67.30	+6.00	6	1337
10:47:47	67.10	67.20	67.20	+5.90	4	1331
10:47:30	67.10	67.20	67.20	+5.90	1	1327
10:46:59	67.10	67.20	67.00	+5.70	2	1326
10:46:59	67.10	67.20	67.10	+5.80	3	1324
10:46:57	67.10	67.20	67.20	+5.90	1	1321
10:46:53	67.10	67.20	67.20	+5.90	1	1320
10:46:44	67.10	67.20	67.10	+5.80	2	1319
10:46:42	67.10	67.20	67.20	+5.90	3	1317
10:46:38	67.10	67.30	67.30	+6.00	4	1314
10:46:33	67.20	67.30	67.20	+5.90	1	1310
10:46:32	67.10	67.20	67.20	+5.90	2	1309
10:46:28	67.10	67.20	67.20	+5.90	1	1307
10:46:28	67.10	67.20	67.20	+5.90	1	1306
10:46:24	67.10	67.20	67.20	+5.90	1	1305
10:46:09	67.00	67.20	67.20	+5.90	1	1304
10:46:09	67.00	67.30	67.30	+6.00	4	1303
10:46:08	67.00	67.20	67.20	+5.90	1	1299
10:46:08	67.00	67.20	67.20	+5.90	1	1298
10:46:04	67.10	67.30	67.10	+5.80	1	1297
10:46:04	67.20	67.30	67.20	+5.90	11	1296
10:46:03	67.20	67.30	67.30	+6.00	2	1285
10:46:02	67.20	67.30	67.20	+5.90	1	1283
10:45:55	67.10	67.20	67.20	+5.90	3	1282
10:45:52	67.10	67.20	67.20	+5.90	1	1279
10:45:52	67.10	67.20	67.20	+5.90	1	1278
10:45:42	67.10	67.20	67.20	+5.90	2	1277
10:45:41	67.10	67.20	67.10	+5.80	1	1275
10:45:26	67.00	67.10	67.10	+5.80	2	1274
10:44:58	66.90	67.10	66.90	+5.60	1	1272
10:44:57	66.90	67.00	66.90	+5.60	6	1271
10:44:48	66.90	67.00	66.90	+5.60	1	1265
10:44:24	66.90	67.20	66.90	+5.60	2	1264
10:44:17	66.90	67.10	67.10	+5.80	1	1262
10:44:15	66.90	67.20	67.20	+5.90	2	1261
10:44:08	66.90	67.00	67.00	+5.70	1	1259
10:44:08	66.90	67.10	67.10	+5.80	1	1258
10:44:08	66.80	67.00	67.10	+5.80	2	1257
10:44:08	66.80	67.00	67.00	+5.70	3	1255
10:43:50	66.90	67.00	66.90	+5.60	2	1252
10:43:31	67.00	67.10	67.00	+5.70	1	1250
10:43:31	67.00	67.10	67.00	+5.70	1	1249
10:43:24	66.90	67.10	66.90	+5.60	1	1248
10:43:24	66.90	67.10	66.90	+5.60	1	1247
10:43:22	67.00	67.10	67.00	+5.70	1	1246
10:43:11	67.00	67.10	67.00	+5.70	1	1245
10:43:00	66.70	67.00	67.00	+5.70	2	1244
10:43:00	66.90	67.00	66.90	+5.60	6	1242
10:43:00	66.90	67.00	66.90	+5.60	2	1236
10:42:53	67.00	67.20	67.00	+5.70	1	1234
10:42:48	67.00	67.20	67.00	+5.70	2	1233
10:42:40	66.90	67.00	67.00	+5.70	1	1231
10:42:40	67.00	67.10	67.00	+5.70	1	1230
10:42:37	67.00	67.20	67.00	+5.70	1	1229
10:42:37	67.00	67.10	67.10	+5.80	1	1228
10:42:33	67.00	67.10	67.00	+5.70	1	1227
10:42:30	67.00	67.20	67.00	+5.70	1	1226
10:42:26	66.90	67.20	67.20	+5.90	1	1225
10:42:26	67.00	67.20	67.00	+5.70	1	1224
10:42:20	66.90	67.20	67.20	+5.90	1	1223
10:42:19	67.10	67.20	67.10	+5.80	1	1222
10:42:18	67.00	67.20	67.00	+5.70	1	1221
10:42:18	67.00	67.20	67.20	+5.90	1	1220
10:42:12	67.00	67.20	67.20	+5.90	1	1219
10:42:10	67.00	67.20	67.20	+5.90	1	1218
10:42:02	66.90	67.20	67.20	+5.90	1	1217
10:41:57	66.90	67.00	67.00	+5.70	1	1216
10:41:57	66.90	67.00	67.00	+5.70	1	1215
10:41:57	66.90	67.30	67.30	+6.00	1	1214
10:41:57	66.90	67.20	67.30	+6.00	5	1213
10:41:57	66.90	67.20	67.20	+5.90	5	1208
10:41:55	66.90	67.20	67.20	+5.90	2	1203
10:41:54	66.90	67.20	67.20	+5.90	1	1201
10:41:53	66.90	67.10	67.20	+5.90	2	1200
10:41:53	66.90	67.10	67.10	+5.80	6	1198
10:41:51	66.90	67.00	67.00	+5.70	1	1192
10:41:50	66.90	67.00	67.00	+5.70	1	1191
10:41:49	66.90	67.00	67.00	+5.70	1	1190
10:41:49	66.90	67.00	67.00	+5.70	5	1189
10:41:48	66.90	67.00	66.90	+5.60	1	1184
10:41:48	66.70	66.80	66.90	+5.60	5	1183
10:41:48	66.70	66.80	66.80	+5.50	2	1178
10:41:43	66.80	66.90	66.80	+5.50	1	1176
10:41:41	66.70	66.90	66.70	+5.40	1	1175
10:41:41	66.70	66.90	66.90	+5.60	1	1174
10:41:37	66.80	66.90	66.80	+5.50	2	1173
10:41:26	66.80	66.90	66.80	+5.50	1	1171
10:41:23	66.70	66.90	66.90	+5.60	1	1170
10:41:19	66.80	66.90	66.80	+5.50	3	1169
10:41:19	66.80	66.90	66.80	+5.50	1	1166
10:41:13	66.80	67.00	66.80	+5.50	1	1165
10:41:13	66.80	67.00	67.00	+5.70	1	1164
10:41:13	66.90	67.00	66.90	+5.60	1	1163
10:41:09	66.80	67.00	67.00	+5.70	10	1162
10:41:09	66.80	67.00	67.00	+5.70	2	1152
10:41:07	66.80	67.00	67.00	+5.70	1	1150
10:41:00	66.80	67.00	67.00	+5.70	1	1149
10:41:00	66.70	66.90	67.00	+5.70	1	1148
10:41:00	66.70	66.90	66.90	+5.60	1	1147
10:40:58	66.70	66.80	66.90	+5.60	16	1146
10:40:58	66.70	66.80	66.80	+5.50	4	1130
10:40:57	66.70	66.80	66.80	+5.50	1	1126
10:40:56	66.70	66.80	66.80	+5.50	1	1125
10:40:54	66.70	66.80	66.80	+5.50	1	1124
10:40:51	66.60	66.80	66.80	+5.50	1	1123
10:40:51	66.60	66.80	66.80	+5.50	2	1122
10:40:50	66.70	66.80	66.80	+5.50	1	1120
10:40:49	66.70	66.80	66.70	+5.40	1	1119
10:40:47	66.60	66.70	66.70	+5.40	10	1118
10:40:42	66.50	66.60	66.60	+5.30	2	1108
10:40:29	66.40	66.60	66.60	+5.30	2	1106
10:40:29	66.50	66.60	66.50	+5.20	2	1104
10:40:25	66.50	66.60	66.50	+5.20	1	1102
10:40:19	66.50	66.60	66.50	+5.20	1	1101
10:40:13	66.40	66.50	66.50	+5.20	1	1100
10:40:13	66.40	66.50	66.50	+5.20	1	1099
10:40:10	66.40	66.50	66.50	+5.20	1	1098
10:40:08	66.40	66.60	66.40	+5.10	1	1097
10:40:05	66.40	66.50	66.50	+5.20	1	1096
10:40:02	66.40	66.50	66.50	+5.20	1	1095
10:39:54	66.40	66.50	66.50	+5.20	1	1094
10:39:52	66.40	66.50	66.50	+5.20	10	1093
10:39:52	66.30	66.40	66.40	+5.10	1	1083
10:39:48	66.40	66.50	66.40	+5.10	1	1082
10:39:42	66.30	66.40	66.40	+5.10	1	1081
10:39:39	66.40	66.50	66.40	+5.10	1	1080
10:39:26	66.30	66.40	66.40	+5.10	1	1079
10:39:04	66.30	66.40	66.40	+5.10	1	1078
10:38:55	66.30	66.50	66.30	+5.00	1	1077
10:38:41	66.30	66.50	66.30	+5.00	1	1076
10:38:40	66.40	66.60	66.40	+5.10	2	1075
10:38:39	66.40	66.50	66.50	+5.20	1	1073
10:38:32	66.40	66.60	66.60	+5.30	1	1072
10:38:25	66.50	66.60	66.50	+5.20	1	1071
10:38:18	66.30	66.40	66.40	+5.10	1	1070
10:38:15	66.30	66.40	66.30	+5.00	1	1069
10:38:14	66.30	66.40	66.30	+5.00	1	1068
10:38:11	66.30	66.40	66.30	+5.00	1	1067
10:38:05	66.40	66.50	66.40	+5.10	1	1066
10:38:05	66.30	66.60	66.30	+5.00	2	1065
10:38:04	66.50	66.60	66.50	+5.20	2	1063
10:37:57	66.30	66.60	66.60	+5.30	1	1061
10:37:56	66.30	66.40	66.40	+5.10	1	1060
10:37:55	66.30	66.50	66.50	+5.20	8	1059
10:37:55	66.30	66.50	66.50	+5.20	4	1051
10:37:55	66.30	66.50	66.50	+5.20	5	1047
10:37:55	66.30	66.50	66.50	+5.20	1	1042
10:37:55	66.30	66.50	66.50	+5.20	1	1041
10:37:53	66.30	66.50	66.50	+5.20	1	1040
10:37:51	66.30	66.50	66.50	+5.20	2	1039
10:37:47	66.30	66.50	66.50	+5.20	3	1037
10:37:47	66.20	66.40	66.50	+5.20	2	1034
10:37:47	66.20	66.40	66.40	+5.10	8	1032
10:37:45	66.20	66.40	66.20	+4.90	1	1024
10:37:39	66.20	66.30	66.40	+5.10	2	1023
10:37:39	66.20	66.30	66.30	+5.00	3	1021
10:37:36	66.20	66.30	66.20	+4.90	1	1018
10:37:36	66.20	66.30	66.30	+5.00	1	1017
10:37:35	66.20	66.30	66.30	+5.00	1	1016
10:37:32	66.20	66.30	66.20	+4.90	1	1015
10:37:25	66.10	66.20	66.20	+4.90	1	1014
10:37:24	66.10	66.20	66.20	+4.90	1	1013
10:36:49	66.10	66.30	66.10	+4.80	1	1012
10:36:48	66.20	66.30	66.20	+4.90	1	1011
10:36:32	66.10	66.30	66.10	+4.80	1	1010
10:36:00	66.10	66.20	66.20	+4.90	3	1009
10:36:00	66.10	66.20	66.20	+4.90	2	1006
10:35:29	66.00	66.10	66.10	+4.80	1	1004
10:35:19	66.00	66.20	66.20	+4.90	4	1003
10:35:19	66.00	66.20	66.00	+4.70	1	999
10:35:05	66.00	66.20	66.00	+4.70	1	998
10:35:03	66.00	66.10	66.10	+4.80	2	997
10:34:44	66.10	66.20	66.10	+4.80	1	995
10:34:32	65.90	66.10	66.10	+4.80	1	994
10:34:19	65.90	66.00	66.00	+4.70	1	993
10:34:12	66.00	66.20	66.00	+4.70	5	992
10:34:11	66.00	66.20	66.00	+4.70	1	987
10:33:41	66.10	66.20	66.10	+4.80	1	986
10:33:31	66.00	66.10	66.10	+4.80	1	985
10:33:30	66.10	66.20	66.10	+4.80	1	984
10:33:23	66.10	66.20	66.10	+4.80	1	983
10:33:12	66.10	66.20	66.20	+4.90	1	982
10:32:56	66.10	66.20	66.20	+4.90	1	981
10:32:46	66.10	66.20	66.20	+4.90	4	980
10:32:42	66.00	66.10	66.10	+4.80	1	976
10:32:36	66.10	66.20	66.10	+4.80	5	975
10:32:26	66.10	66.20	66.20	+4.90	4	970
10:32:14	65.90	66.10	66.10	+4.80	1	966
10:32:11	65.80	65.90	65.90	+4.60	2	965
10:32:05	65.80	65.90	65.80	+4.50	1	963
10:32:00	65.70	65.80	65.80	+4.50	1	962
10:32:00	65.70	65.80	65.80	+4.50	2	961
10:31:49	65.70	65.90	65.70	+4.40	6	959
10:31:48	65.80	65.90	65.80	+4.50	2	953
10:31:42	65.80	66.00	65.80	+4.50	1	951
10:31:28	65.60	66.00	66.00	+4.70	2	950
10:31:25	65.70	66.00	65.70	+4.40	1	948
10:31:21	65.80	66.00	65.80	+4.50	1	947
10:31:21	65.90	66.10	65.90	+4.60	4	946
10:31:04	66.10	66.20	66.10	+4.80	6	942
10:31:04	66.10	66.20	66.10	+4.80	2	936
10:30:59	65.90	66.10	66.10	+4.80	2	934
10:30:58	66.00	66.10	66.00	+4.70	2	932
10:30:49	66.00	66.20	66.00	+4.70	1	930
10:30:49	66.10	66.20	66.10	+4.80	1	929
10:30:34	66.10	66.30	66.00	+4.70	3	928
10:30:34	66.10	66.30	66.10	+4.80	2	925
10:30:33	66.00	66.10	66.10	+4.80	7	923
10:30:33	66.00	66.10	66.10	+4.80	3	916
10:30:32	66.00	66.10	66.10	+4.80	1	913
10:30:32	66.00	66.10	66.00	+4.70	1	912
10:30:14	66.00	66.10	66.10	+4.80	1	911
10:30:13	66.00	66.20	66.30	+5.00	1	910
10:30:13	66.00	66.20	66.20	+4.90	1	909
10:30:12	66.10	66.30	66.00	+4.70	1	908
10:30:12	66.10	66.30	66.10	+4.80	1	907
10:30:04	66.10	66.30	66.10	+4.80	2	906
10:29:57	66.00	66.10	66.10	+4.80	1	904
10:29:56	66.00	66.10	66.00	+4.70	2	903
10:29:48	66.00	66.20	66.00	+4.70	2	901
10:29:36	66.10	66.20	66.10	+4.80	1	899
10:29:36	66.10	66.20	66.10	+4.80	1	898
10:29:35	66.10	66.20	66.10	+4.80	1	897
10:29:22	65.90	66.30	65.90	+4.60	1	896
10:29:15	65.90	66.30	65.90	+4.60	1	895
10:29:12	65.90	66.20	65.90	+4.60	1	894
10:29:05	66.00	66.20	65.90	+4.60	1	893
10:29:05	66.00	66.20	66.00	+4.70	3	892
10:29:03	66.00	66.30	66.30	+5.00	1	889
10:29:03	66.10	66.30	66.10	+4.80	4	888
10:29:03	66.20	66.30	66.20	+4.90	1	884
10:28:59	66.10	66.30	66.30	+5.00	2	883
10:28:53	66.20	66.30	66.20	+4.90	2	881
10:28:53	66.20	66.40	66.40	+5.10	1	879
10:28:48	66.20	66.40	66.40	+5.10	1	878
10:28:47	66.30	66.40	66.30	+5.00	1	877
10:28:41	66.10	66.50	66.50	+5.20	3	876
10:28:39	66.10	66.30	66.30	+5.00	1	873
10:28:39	66.30	66.40	66.30	+5.00	1	872
10:28:35	66.20	66.50	66.20	+4.90	1	871
10:28:31	66.10	66.30	66.30	+5.00	1	870
10:28:25	66.20	66.50	66.20	+4.90	1	869
10:28:23	66.00	66.30	66.30	+5.00	2	868
10:28:19	66.00	66.30	66.00	+4.70	3	866
10:28:18	66.00	66.20	66.20	+4.90	1	863
10:28:18	65.90	66.00	66.00	+4.70	36	862
10:28:15	65.90	66.00	66.00	+4.70	1	826
10:28:09	65.80	65.90	66.00	+4.70	3	825
10:28:09	65.80	65.90	65.90	+4.60	2	822
10:28:09	65.90	66.00	65.90	+4.60	3	820
10:28:05	65.90	66.00	66.00	+4.70	2	817
10:28:00	65.90	66.00	65.90	+4.60	3	815
10:28:00	65.90	66.00	65.90	+4.60	1	812
10:27:59	65.90	66.00	66.00	+4.70	1	811
10:27:57	65.80	65.90	65.90	+4.60	1	810
10:27:53	65.90	66.00	65.90	+4.60	4	809
10:27:53	65.90	66.00	65.90	+4.60	1	805
10:27:37	65.70	65.90	65.90	+4.60	1	804
10:27:36	65.80	66.00	65.80	+4.50	2	803
10:27:33	65.80	65.90	65.90	+4.60	2	801
10:27:28	65.80	65.90	65.90	+4.60	1	799
10:27:27	65.80	65.90	65.90	+4.60	2	798
10:27:25	65.80	65.90	65.90	+4.60	1	796
10:27:16	65.70	65.90	65.90	+4.60	2	795
10:27:15	65.80	65.90	65.80	+4.50	2	793
10:27:10	65.80	65.90	65.90	+4.60	2	791
10:27:05	65.70	65.80	65.80	+4.50	2	789
10:26:55	65.70	65.80	65.90	+4.60	1	787
10:26:55	65.70	65.80	65.80	+4.50	2	786
10:26:54	65.70	65.80	65.80	+4.50	2	784
10:26:54	65.70	65.80	65.80	+4.50	1	782
10:26:50	65.80	65.90	65.80	+4.50	1	781
10:26:50	65.80	65.90	65.80	+4.50	1	780
10:26:47	65.70	65.80	65.80	+4.50	1	779
10:26:46	65.70	65.80	65.80	+4.50	1	778
10:26:40	65.80	65.90	65.80	+4.50	1	777
10:26:36	65.70	65.80	65.80	+4.50	2	776
10:26:22	65.60	65.70	65.70	+4.40	1	774
10:26:07	65.70	65.80	65.70	+4.40	1	773
10:26:05	65.50	65.70	65.70	+4.40	1	772
10:25:59	65.70	65.80	65.70	+4.40	1	771
10:25:57	65.50	65.70	65.80	+4.50	2	770
10:25:57	65.50	65.70	65.70	+4.40	3	768
10:25:57	65.60	65.70	65.60	+4.30	1	765
10:25:44	65.50	65.60	65.60	+4.30	1	764
10:25:43	65.50	65.60	65.60	+4.30	1	763
10:25:42	65.60	65.70	65.60	+4.30	1	762
10:25:32	65.40	65.60	65.60	+4.30	1	761
10:25:30	65.30	65.60	65.60	+4.30	1	760
10:25:29	65.30	65.40	65.40	+4.10	1	759
10:25:29	65.40	65.60	65.40	+4.10	2	758
10:25:27	65.40	65.60	65.40	+4.10	1	756
10:25:27	65.40	65.50	65.60	+4.30	1	755
10:25:27	65.40	65.50	65.50	+4.20	2	754
10:25:26	65.30	65.40	65.50	+4.20	3	752
10:25:26	65.30	65.40	65.40	+4.10	2	749
10:25:24	65.30	65.40	65.40	+4.10	1	747
10:25:24	65.30	65.40	65.40	+4.10	1	746
10:25:20	65.30	65.40	65.40	+4.10	1	745
10:25:20	65.40	65.50	65.40	+4.10	1	744
10:25:20	65.30	65.40	65.40	+4.10	1	743
10:25:15	65.30	65.40	65.40	+4.10	2	742
10:25:06	65.30	65.40	65.40	+4.10	2	740
10:25:03	65.30	65.40	65.40	+4.10	1	738
10:24:58	65.30	65.40	65.40	+4.10	3	737
10:24:58	65.20	65.30	65.30	+4.00	6	734
10:24:56	65.20	65.30	65.20	+3.90	1	728
10:24:55	65.20	65.30	65.30	+4.00	1	727
10:24:51	65.20	65.30	65.20	+3.90	1	726
10:24:48	64.90	65.10	65.10	+3.80	2	725
10:24:47	64.90	65.00	65.00	+3.70	1	723
10:24:35	65.10	65.40	65.10	+3.80	2	722
10:24:33	64.90	65.10	65.40	+4.10	6	720
10:24:33	64.90	65.10	65.30	+4.00	5	714
10:24:33	64.90	65.10	65.20	+3.90	2	709
10:24:33	64.90	65.10	65.10	+3.80	2	707
10:24:33	65.00	65.10	65.00	+3.70	1	705
10:24:24	64.90	65.00	65.00	+3.70	2	704
10:24:17	64.90	65.00	65.00	+3.70	1	702
10:24:08	64.60	65.00	65.00	+3.70	1	701
10:24:07	64.50	65.00	65.00	+3.70	1	700
10:24:06	64.40	65.00	65.00	+3.70	1	699
10:23:59	65.00	65.10	64.90	+3.60	1	698
10:23:59	65.00	65.10	65.00	+3.70	1	697
10:23:57	65.10	65.20	65.10	+3.80	1	696
10:23:57	65.20	65.30	65.20	+3.90	13	695
10:23:55	65.20	65.30	65.30	+4.00	1	682
10:23:52	65.30	65.40	65.30	+4.00	1	681
10:23:52	65.30	65.40	65.30	+4.00	1	680
10:23:49	65.20	65.40	65.40	+4.10	1	679
10:23:48	65.20	65.30	65.30	+4.00	1	678
10:23:47	65.30	65.40	65.30	+4.00	1	677
10:23:46	65.20	65.40	65.20	+3.90	2	676
10:23:42	65.20	65.40	65.20	+3.90	2	674
10:23:40	65.10	65.20	65.20	+3.90	4	672
10:23:39	65.00	65.10	65.10	+3.80	1	668
10:23:39	65.00	65.10	65.10	+3.80	1	667
10:23:36	65.00	65.10	65.20	+3.90	1	666
10:23:36	65.00	65.10	65.10	+3.80	1	665
10:23:27	65.20	65.40	65.20	+3.90	1	664
10:23:14	64.90	65.10	65.10	+3.80	5	663
10:23:10	64.90	65.20	65.20	+3.90	3	658
10:23:04	64.80	65.10	65.10	+3.80	6	655
10:23:04	64.60	65.00	65.00	+3.70	6	649
10:23:04	64.60	65.00	65.00	+3.70	3	643
10:23:00	64.60	65.00	65.00	+3.70	1	640
10:22:55	64.60	65.00	65.00	+3.70	1	639
10:22:52	64.60	65.00	65.00	+3.70	1	638
10:22:52	64.60	64.90	64.90	+3.60	1	637
10:22:52	64.50	64.90	65.00	+3.70	29	636
10:22:52	64.50	64.90	64.90	+3.60	1	607
10:22:51	64.30	64.80	64.80	+3.50	2	606
10:22:51	64.30	64.80	64.80	+3.50	1	604
10:22:50	64.10	64.20	64.90	+3.60	6	603
10:22:50	64.10	64.20	64.80	+3.50	11	597
10:22:50	64.10	64.20	64.70	+3.40	5	586
10:22:50	64.10	64.20	64.60	+3.30	6	581
10:22:50	64.10	64.20	64.50	+3.20	10	575
10:22:50	64.10	64.20	64.40	+3.10	10	565
10:22:50	64.10	64.20	64.30	+3.00	1	555
10:22:50	64.10	64.20	64.20	+2.90	1	554
10:22:02	64.10	64.20	64.10	+2.80	1	553
10:21:57	64.10	64.20	64.10	+2.80	1	552
10:21:01	64.20	64.40	64.20	+2.90	5	551
10:20:41	64.30	64.40	64.30	+3.00	1	546
10:20:02	64.20	64.40	64.40	+3.10	1	545
10:20:01	64.20	64.40	64.40	+3.10	1	544
10:18:34	64.30	64.40	64.40	+3.10	3	543
10:18:34	64.30	64.40	64.30	+3.00	1	540
10:18:09	64.20	64.30	64.30	+3.00	1	539
10:17:19	64.20	64.30	64.20	+2.90	1	538
10:17:17	64.20	64.30	64.20	+2.90	1	537
10:17:15	64.20	64.30	64.20	+2.90	1	536
10:16:10	64.20	64.40	64.20	+2.90	1	535
10:16:09	64.20	64.30	64.30	+3.00	2	534
10:15:54	64.20	64.30	64.30	+3.00	1	532
10:15:44	64.20	64.30	64.20	+2.90	3	531
10:15:23	64.20	64.30	64.30	+3.00	1	528
10:15:07	64.20	64.30	64.30	+3.00	1	527
10:14:20	64.10	64.20	64.20	+2.90	2	526
10:13:36	64.10	64.20	64.20	+2.90	1	524
10:11:42	64.20	64.30	64.30	+3.00	1	523
10:11:14	64.20	64.30	64.30	+3.00	4	522
10:11:14	64.10	64.20	64.20	+2.90	5	518
10:09:59	64.00	64.20	64.00	+2.70	3	513
10:09:15	63.90	64.00	64.00	+2.70	1	510
10:08:49	63.90	64.00	63.90	+2.60	2	509
10:07:16	64.00	64.20	64.00	+2.70	1	507
10:06:16	64.20	64.30	64.20	+2.90	6	506
10:06:16	64.30	64.40	64.30	+3.00	6	500
10:05:43	64.30	64.40	64.30	+3.00	2	494
10:05:19	64.40	64.50	64.40	+3.10	2	492
10:04:54	64.50	64.60	64.50	+3.20	1	490
10:04:53	64.40	64.50	64.50	+3.20	1	489
10:04:40	64.40	64.50	64.50	+3.20	1	488
10:04:27	64.40	64.50	64.50	+3.20	3	487
10:04:11	64.40	64.50	64.50	+3.20	1	484
10:03:55	64.40	64.50	64.50	+3.20	1	483
10:03:49	64.30	64.50	64.50	+3.20	1	482
10:03:48	64.30	64.50	64.50	+3.20	5	481
10:03:41	64.30	64.40	64.40	+3.10	2	476
10:03:33	64.20	64.30	64.30	+3.00	1	474
10:03:32	64.00	64.30	64.00	+2.70	1	473
10:03:23	64.00	64.30	64.30	+3.00	1	472
10:03:11	64.00	64.20	64.20	+2.90	1	471
10:02:45	64.00	64.20	64.20	+2.90	2	470
10:02:45	63.90	64.10	64.10	+2.80	5	468
10:01:41	63.90	64.00	64.00	+2.70	1	463
10:00:59	63.90	64.00	64.00	+2.70	7	462
10:00:06	63.90	64.10	63.90	+2.60	2	455
10:00:00	63.90	64.20	63.90	+2.60	1	453
09:57:35	64.10	64.20	64.10	+2.80	1	452
09:57:32	64.00	64.30	64.00	+2.70	1	451
09:57:32	64.00	64.10	64.10	+2.80	1	450
09:57:30	64.00	64.10	64.00	+2.70	1	449
09:57:11	63.80	64.10	64.10	+2.80	1	448
09:57:11	63.90	64.10	63.90	+2.60	2	447
09:57:04	63.90	64.00	64.00	+2.70	1	445
09:56:58	63.90	64.00	63.90	+2.60	1	444
09:56:58	63.90	64.00	63.90	+2.60	1	443
09:56:31	63.80	63.90	63.90	+2.60	2	442
09:55:46	63.90	64.00	63.90	+2.60	1	440
09:55:42	63.90	64.00	64.00	+2.70	1	439
09:55:29	63.90	64.00	63.90	+2.60	1	438
09:54:58	63.80	63.90	63.90	+2.60	1	437
09:53:41	64.00	64.20	64.00	+2.70	1	436
09:53:30	64.10	64.30	64.10	+2.80	1	435
09:52:55	64.00	64.30	64.30	+3.00	1	434
09:52:51	64.30	64.40	64.30	+3.00	1	433
09:52:51	64.00	64.30	64.30	+3.00	1	432
09:52:50	64.00	64.30	64.30	+3.00	1	431
09:52:49	64.00	64.20	64.20	+2.90	1	430
09:52:49	64.20	64.30	64.20	+2.90	4	429
09:52:46	64.20	64.30	64.30	+3.00	1	425
09:52:42	64.30	64.40	64.30	+3.00	1	424
09:52:42	64.20	64.30	64.30	+3.00	1	423
09:52:39	64.20	64.30	64.30	+3.00	1	422
09:52:38	64.20	64.30	64.30	+3.00	1	421
09:52:37	64.20	64.30	64.30	+3.00	1	420
09:52:34	64.20	64.30	64.30	+3.00	2	419
09:52:28	64.20	64.30	64.30	+3.00	2	417
09:52:13	64.00	64.20	64.20	+2.90	11	415
09:52:13	64.00	64.10	64.20	+2.90	4	404
09:52:13	64.00	64.10	64.10	+2.80	1	400
09:52:06	63.90	64.00	64.00	+2.70	2	399
09:52:06	63.80	64.00	64.00	+2.70	6	397
09:52:02	63.80	64.00	64.00	+2.70	1	391
09:52:01	63.90	64.00	64.00	+2.70	1	390
09:51:55	63.80	64.00	64.00	+2.70	5	389
09:51:53	63.90	64.00	63.90	+2.60	1	384
09:51:52	63.90	64.00	64.00	+2.70	1	383
09:51:49	63.90	64.00	64.00	+2.70	3	382
09:51:48	63.90	64.00	64.00	+2.70	4	379
09:51:48	63.80	63.90	63.90	+2.60	11	375
09:51:43	63.70	63.80	63.80	+2.50	2	364
09:50:06	63.70	63.80	63.80	+2.50	1	362
09:49:46	63.70	63.80	63.80	+2.50	1	361
09:49:10	63.60	63.70	63.70	+2.40	1	360
09:49:02	63.60	63.70	63.70	+2.40	1	359
09:46:54	63.60	63.70	63.70	+2.40	1	358
09:46:46	63.70	63.90	63.70	+2.40	2	357
09:46:33	63.60	63.70	63.70	+2.40	1	355
09:45:52	63.70	63.90	63.70	+2.40	3	354
09:45:35	63.70	63.80	63.80	+2.50	3	351
09:45:35	63.60	63.70	63.70	+2.40	12	348
09:45:35	63.50	63.60	63.60	+2.30	1	336
09:45:30	63.50	63.70	63.50	+2.20	3	335
09:45:26	63.50	63.70	63.50	+2.20	1	332
09:44:58	63.60	63.70	63.60	+2.30	1	331
09:44:43	63.60	63.70	63.50	+2.20	1	330
09:44:43	63.60	63.70	63.60	+2.30	4	329
09:44:39	63.60	63.70	63.60	+2.30	1	325
09:43:50	63.60	63.70	63.70	+2.40	1	324
09:42:57	63.70	63.80	63.70	+2.40	1	323
09:42:04	63.70	63.80	63.70	+2.40	1	322
09:42:00	63.70	63.80	63.70	+2.40	3	321
09:41:53	63.80	63.90	63.80	+2.50	4	318
09:41:48	63.80	63.90	63.80	+2.50	1	314
09:41:23	63.70	63.80	63.80	+2.50	1	313
09:41:16	63.70	63.80	63.80	+2.50	2	312
09:40:28	63.60	63.70	63.70	+2.40	1	310
09:39:58	63.70	63.80	63.70	+2.40	1	309
09:39:37	63.70	63.80	63.80	+2.50	1	308
09:39:28	63.70	63.80	63.80	+2.50	1	307
09:38:44	63.60	63.80	63.90	+2.60	4	306
09:38:44	63.60	63.80	63.80	+2.50	1	302
09:38:13	63.60	63.70	63.70	+2.40	1	301
09:37:22	63.80	63.90	63.80	+2.50	1	300
09:36:43	63.60	63.80	63.80	+2.50	8	299
09:36:43	63.60	63.80	63.80	+2.50	5	291
09:36:24	63.60	63.70	63.70	+2.40	1	286
09:35:59	63.60	63.80	63.60	+2.30	1	285
09:35:57	63.70	63.80	63.70	+2.40	1	284
09:35:42	63.70	63.80	63.70	+2.40	1	283
09:35:35	63.80	63.90	63.80	+2.50	1	282
09:35:29	63.60	63.80	63.80	+2.50	1	281
09:35:18	63.50	63.80	63.80	+2.50	1	280
09:35:16	63.50	63.80	63.80	+2.50	1	279
09:35:12	63.70	63.80	63.80	+2.50	2	278
09:34:34	63.70	63.80	63.80	+2.50	1	276
09:34:23	63.50	63.70	63.80	+2.50	2	275
09:34:23	63.50	63.70	63.70	+2.40	1	273
09:34:07	63.50	63.80	63.80	+2.50	1	272
09:34:03	63.70	63.80	63.70	+2.40	1	271
09:33:33	63.70	63.80	63.80	+2.50	1	270
09:33:14	63.80	63.90	63.80	+2.50	1	269
09:33:01	63.80	63.90	63.80	+2.50	1	268
09:33:00	63.80	63.90	63.90	+2.60	1	267
09:32:58	63.80	63.90	63.90	+2.60	5	266
09:32:48	63.80	63.90	63.90	+2.60	1	261
09:32:21	63.50	63.70	63.70	+2.40	1	260
09:32:15	63.50	63.80	63.80	+2.50	1	259
09:31:59	63.70	63.90	63.70	+2.40	2	258
09:31:59	63.70	63.90	63.90	+2.60	1	256
09:31:42	63.70	63.80	63.80	+2.50	1	255
09:31:42	63.70	63.80	63.80	+2.50	1	254
09:31:41	63.60	63.80	63.80	+2.50	12	253
09:31:41	63.60	63.80	63.80	+2.50	1	241
09:31:25	63.50	63.70	63.70	+2.40	7	240
09:31:15	63.40	63.50	63.50	+2.20	1	233
09:31:15	63.50	63.70	63.50	+2.20	1	232
09:30:59	63.50	63.70	63.50	+2.20	1	231
09:30:51	63.50	63.70	63.50	+2.20	2	230
09:30:44	63.50	63.70	63.50	+2.20	1	228
09:30:43	63.50	63.60	63.60	+2.30	1	227
09:30:29	63.50	63.70	63.50	+2.20	1	226
09:30:29	63.50	63.70	63.50	+2.20	1	225
09:30:28	63.50	63.60	63.60	+2.30	3	224
09:30:28	63.50	63.60	63.60	+2.30	5	221
09:30:20	63.60	63.70	63.60	+2.30	1	216
09:30:16	63.50	63.60	63.60	+2.30	1	215
09:29:55	63.60	63.70	63.60	+2.30	1	214
09:29:49	63.40	63.60	63.60	+2.30	2	213
09:29:44	63.30	63.50	63.60	+2.30	3	211
09:29:44	63.30	63.50	63.50	+2.20	2	208
09:29:22	63.30	63.50	63.50	+2.20	3	206
09:29:17	63.40	63.50	63.40	+2.10	1	203
09:29:04	63.30	63.50	63.50	+2.20	2	202
09:28:40	63.10	63.30	63.30	+2.00	4	200
09:28:40	63.10	63.30	63.30	+2.00	1	196
09:28:28	63.10	63.20	63.20	+1.90	3	195
09:28:28	63.10	63.20	63.20	+1.90	5	192
09:27:40	63.10	63.20	63.20	+1.90	1	187
09:27:40	63.10	63.20	63.20	+1.90	1	186
09:27:04	63.00	63.20	63.20	+1.90	1	185
09:26:35	63.00	63.20	63.20	+1.90	3	184
09:26:16	63.00	63.10	63.10	+1.80	1	181
09:25:34	62.80	63.00	63.00	+1.70	2	180
09:23:52	62.80	63.00	63.00	+1.70	1	178
09:23:40	62.80	63.00	62.80	+1.50	2	177
09:23:23	62.80	63.00	62.80	+1.50	1	175
09:23:11	62.80	62.90	62.90	+1.60	7	174
09:23:11	62.90	63.10	62.90	+1.60	6	167
09:22:44	63.00	63.20	63.00	+1.70	1	161
09:22:35	63.00	63.20	63.00	+1.70	1	160
09:21:45	63.00	63.20	63.00	+1.70	2	159
09:21:43	62.90	63.10	63.10	+1.80	2	157
09:21:32	62.90	63.00	63.00	+1.70	1	155
09:21:21	63.00	63.10	63.00	+1.70	6	154
09:20:32	63.10	63.20	63.10	+1.80	1	148
09:20:26	63.10	63.20	63.10	+1.80	1	147
09:19:49	63.10	63.30	63.10	+1.80	1	146
09:18:40	63.00	63.10	63.10	+1.80	4	145
09:18:40	63.10	63.40	63.10	+1.80	2	141
09:18:20	63.10	63.30	63.30	+2.00	3	139
09:18:18	63.10	63.20	63.20	+1.90	3	136
09:18:09	63.10	63.20	63.10	+1.80	5	133
09:16:17	63.10	63.20	63.20	+1.90	1	128
09:15:20	63.10	63.40	63.10	+1.80	1	127
09:14:39	63.30	63.50	63.30	+2.00	1	126
09:14:13	63.00	63.40	63.40	+2.10	2	125
09:14:05	63.20	63.40	63.20	+1.90	1	123
09:13:15	63.00	63.20	63.20	+1.90	2	122
09:13:15	63.00	63.20	63.20	+1.90	4	120
09:12:43	62.90	63.00	63.00	+1.70	1	116
09:11:23	62.80	63.30	62.80	+1.50	1	115
09:11:12	62.80	62.90	62.90	+1.60	2	114
09:11:12	62.80	62.90	62.90	+1.60	3	112
09:11:03	62.70	62.80	62.80	+1.50	3	109
09:11:03	62.80	63.20	62.80	+1.50	2	106
09:10:58	62.70	62.80	62.80	+1.50	1	104
09:10:48	62.70	62.80	62.80	+1.50	1	103
09:10:46	62.90	63.30	62.80	+1.50	2	102
09:10:46	62.90	63.30	62.90	+1.60	1	100
09:10:44	62.90	63.30	62.90	+1.60	1	99
09:10:43	62.70	62.80	62.80	+1.50	3	98
09:10:43	62.80	63.30	62.80	+1.50	2	95
09:10:41	63.00	63.30	62.90	+1.60	3	93
09:10:41	63.00	63.30	63.00	+1.70	2	90
09:10:37	62.90	63.00	63.00	+1.70	3	88
09:10:37	63.10	63.30	63.10	+1.80	2	85
09:10:31	63.10	63.20	63.20	+1.90	1	83
09:10:08	63.20	63.50	63.20	+1.90	1	82
09:09:53	63.20	63.40	63.40	+2.10	1	81
09:09:49	63.10	63.40	63.40	+2.10	1	80
09:08:57	63.30	63.40	63.30	+2.00	1	79
09:08:52	63.30	63.50	63.50	+2.20	3	78
09:08:50	63.40	63.50	63.40	+2.10	2	75
09:08:22	63.40	63.50	63.60	+2.30	1	73
09:08:22	63.40	63.50	63.50	+2.20	1	72
09:08:02	63.60	63.80	63.60	+2.30	2	71
09:07:58	63.70	63.80	63.70	+2.40	2	69
09:07:46	63.60	63.70	63.70	+2.40	1	67
09:07:44	63.60	63.80	63.80	+2.50	1	66
09:07:41	63.60	63.80	63.80	+2.50	1	65
09:07:39	63.30	63.70	63.70	+2.40	2	64
09:07:31	63.00	63.40	63.40	+2.10	1	62
09:07:24	62.90	63.00	63.40	+2.10	2	61
09:07:24	62.90	63.00	63.30	+2.00	2	59
09:07:24	62.90	63.00	63.20	+1.90	2	57
09:07:24	62.90	63.00	63.00	+1.70	4	55
09:07:15	62.80	62.90	62.90	+1.60	3	51
09:07:12	62.70	62.80	62.80	+1.50	3	48
09:07:05	62.60	62.80	62.90	+1.60	1	45
09:07:05	62.60	62.80	62.80	+1.50	1	44
09:06:56	62.60	62.80	62.80	+1.50	1	43
09:06:56	62.60	62.80	62.80	+1.50	1	42
09:06:54	62.60	62.70	62.70	+1.40	1	41
09:06:33	62.50	62.70	62.70	+1.40	4	40
09:06:33	62.40	62.60	62.60	+1.30	1	36
09:06:16	62.30	62.40	62.40	+1.10	2	35
09:05:53	62.50	62.60	62.50	+1.20	1	33
09:05:42	62.40	62.70	62.40	+1.10	1	32
09:05:33	62.50	62.70	62.50	+1.20	1	31
09:05:04	62.50	62.70	62.70	+1.40	1	30
09:04:54	62.40	62.60	62.60	+1.30	2	29
09:04:32	62.30	62.50	62.50	+1.20	1	27
09:03:57	62.00	62.20	62.60	+1.30	1	26
09:03:57	62.00	62.20	62.50	+1.20	1	25
09:03:57	62.00	62.20	62.30	+1.00	2	24
09:03:57	62.00	62.20	62.20	+0.90	1	22
09:03:54	62.20	62.30	62.20	+0.90	1	21
09:02:02	62.00	62.10	62.10	+0.80	1	20
09:01:58	62.10	62.50	62.10	+0.80	1	19
09:01:16	62.00	62.10	62.10	+0.80	1	18
09:00:55	61.90	62.00	62.00	+0.70	1	17
09:00:34	62.00	62.40	62.00	+0.70	1	16
09:00:10	62.00	62.60	62.60	+1.30	1	15
09:00:08	62.20	62.60	62.20	+0.90	1	14
09:00:08	62.30	62.50	62.30	+1.00	1	13
09:00:08	--	--	62.60	+1.30	11	12

　

其他人也逛...

App Store Card $ 1000 - 數位序號

PChome 購物儲值1,000元

Seagate 新黑鑽 24TB 3.5吋外接硬碟(STKP24000400)

LEGO樂高 Ideas 21358 人偶扭蛋機

PChome 購物儲值50,000元

麥當勞麥脆鷄腿2塊(原味)+麥克鷄塊6塊+可樂(中)即享券

Acer SA322QK 美型螢幕(32型/4K/喇叭/HDMI/DP/VA)

GARMIN vivoactive 5 GPS 智慧腕錶

【Transcend 創見】2TB StoreJet 25M3 2.5吋USB3.1行動硬碟-太空灰

麥當勞大麥克好禮即享券

【享樂券】全家虛擬禮物卡50元

MyCard 1000點虛擬點數卡

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

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

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

台股2026年開紅盤早盤漲逾百點...

【盤前焦點】美股封關下跌、外...

台積電鴻海國巨南亞科南亞力積電晶豪科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧PC漲價擋不住華碩、聯想預告1/...
‧遠傳：已扶植40家新創共創商機...
‧漢翔董事長曹進平出任莊秀美接...

加密貨幣

比特幣BTC	88878.32	1,370.27	1.57%
以太幣ETH	3026.90	59.90	2.02%
瑞波幣XRP	1.88	0.04	2.18%
比特幣現金BCH	593.06	-5.90	-0.98%
萊特幣LTC	79.43	2.65	3.45%
卡達幣ADA	0.357755	0.02	7.49%
波場幣TRX	0.285548	0.00	0.45%
恆星幣XLM	0.207133	0.01	3.22%

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。