最新[公告] 桓鼎-KY:代子公司佐茂股份有公司公告董事會決議通過策略長任命案熱門土建融逾期未動工土銀何英明：調高利率1碼

更新報價

博　磊 (3581) 半導體業上櫃

64.40 ▼-1.10 -1.68% 1.57億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-1.10	2,383	64.40	1	64.50	2	65.80	68.30	64.20	65.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	64.40	64.50	64.40	-1.10	3	2383
13:30:00	64.40	64.50	64.40	-1.10	205	2380
13:24:53	64.50	64.90	64.50	-1.00	1	2175
13:24:52	64.50	64.90	64.50	-1.00	1	2174
13:24:51	64.50	64.90	64.50	-1.00	1	2173
13:24:44	64.50	64.60	64.50	-1.00	1	2172
13:24:39	64.50	64.60	64.50	-1.00	1	2171
13:24:26	64.50	64.60	64.50	-1.00	1	2170
13:24:16	64.50	64.60	64.50	-1.00	1	2169
13:24:13	64.50	64.60	64.50	-1.00	1	2168
13:24:00	64.50	64.60	64.60	-0.90	1	2167
13:24:00	64.50	64.60	64.50	-1.00	10	2166
13:23:57	64.50	64.60	64.60	-0.90	1	2156
13:23:49	64.50	64.60	64.60	-0.90	1	2155
13:23:04	64.50	64.60	64.60	-0.90	13	2154
13:23:04	64.50	64.60	64.60	-0.90	7	2141
13:22:41	64.60	64.70	64.60	-0.90	1	2134
13:22:19	64.60	64.70	64.70	-0.80	2	2133
13:22:18	64.60	64.70	64.60	-0.90	1	2131
13:22:09	64.60	64.90	64.90	-0.60	1	2130
13:22:07	64.70	64.90	64.70	-0.80	3	2129
13:22:05	64.70	64.80	64.80	-0.70	1	2126
13:21:59	64.80	64.90	64.80	-0.70	1	2125
13:21:59	64.80	64.90	64.80	-0.70	1	2124
13:21:56	64.80	64.90	64.80	-0.70	1	2123
13:21:49	64.90	65.00	64.90	-0.60	10	2122
13:21:41	64.90	65.00	65.00	-0.50	5	2112
13:21:33	64.90	65.00	64.90	-0.60	1	2107
13:21:23	64.90	65.00	64.90	-0.60	1	2106
13:21:11	64.90	65.00	65.00	-0.50	1	2105
13:21:11	65.00	65.10	65.00	-0.50	1	2104
13:20:59	65.10	65.20	65.10	-0.40	1	2103
13:20:50	65.10	65.20	65.10	-0.40	2	2102
13:20:26	65.10	65.20	65.10	-0.40	1	2100
13:20:22	65.10	65.20	65.20	-0.30	1	2099
13:20:22	65.10	65.20	65.20	-0.30	1	2098
13:19:30	65.10	65.40	65.40	-0.10	1	2097
13:19:27	65.00	65.50	65.00	-0.50	1	2096
13:19:20	64.90	65.30	65.50	0	2	2095
13:19:20	64.90	65.30	65.30	-0.20	1	2093
13:19:04	65.00	65.50	65.50	0	1	2092
13:19:04	65.30	65.40	65.50	0	1	2091
13:19:04	65.30	65.40	65.40	-0.10	6	2090
13:18:51	65.30	65.40	65.40	-0.10	1	2084
13:18:46	65.30	65.40	65.30	-0.20	2	2083
13:18:44	65.00	65.30	65.30	-0.20	1	2081
13:18:34	65.00	65.20	65.30	-0.20	4	2080
13:18:34	65.00	65.20	65.20	-0.30	6	2076
13:18:32	65.00	65.10	65.10	-0.40	11	2070
13:18:32	65.00	65.10	65.00	-0.50	10	2059
13:18:15	64.90	65.00	65.00	-0.50	2	2049
13:18:15	64.90	65.00	65.00	-0.50	1	2047
13:18:14	64.90	65.00	64.90	-0.60	1	2046
13:18:02	64.90	65.00	64.90	-0.60	2	2045
13:17:57	65.00	65.10	65.00	-0.50	1	2043
13:17:30	65.10	65.20	65.10	-0.40	1	2042
13:17:17	65.10	65.20	65.10	-0.40	1	2041
13:17:07	65.10	65.20	65.10	-0.40	1	2040
13:16:45	65.10	65.20	65.10	-0.40	1	2039
13:16:40	65.10	65.20	65.10	-0.40	1	2038
13:16:25	65.10	65.20	65.30	-0.20	2	2037
13:16:25	65.10	65.20	65.20	-0.30	3	2035
13:16:18	65.10	65.20	65.20	-0.30	1	2032
13:16:04	64.90	65.00	65.00	-0.50	3	2031
13:15:48	65.10	65.20	65.10	-0.40	2	2028
13:15:44	64.80	65.00	65.10	-0.40	6	2026
13:15:44	64.80	65.00	65.00	-0.50	2	2020
13:15:07	64.70	65.10	65.10	-0.40	1	2018
13:15:06	65.00	65.20	64.70	-0.80	1	2017
13:15:06	65.00	65.20	65.00	-0.50	1	2016
13:14:24	64.60	64.80	65.20	-0.30	3	2015
13:14:24	64.60	64.80	65.10	-0.40	1	2012
13:14:24	64.60	64.80	65.00	-0.50	2	2011
13:14:24	64.60	64.80	64.90	-0.60	2	2009
13:14:24	64.60	64.80	64.80	-0.70	2	2007
13:12:56	64.50	64.60	64.60	-0.90	1	2005
13:12:56	64.60	64.90	64.60	-0.90	3	2004
13:12:45	64.60	64.90	64.60	-0.90	1	2001
13:12:30	64.80	64.90	64.80	-0.70	8	2000
13:12:30	64.90	65.00	64.90	-0.60	1	1992
13:12:19	64.90	65.00	64.90	-0.60	1	1991
13:11:19	64.80	65.00	65.20	-0.30	1	1990
13:11:19	64.80	65.00	65.00	-0.50	1	1989
13:11:12	64.80	64.90	65.00	-0.50	1	1988
13:11:12	64.80	64.90	64.90	-0.60	1	1987
13:10:47	64.90	65.00	64.90	-0.60	1	1986
13:09:45	64.70	65.00	64.70	-0.80	1	1985
13:09:45	64.70	64.80	64.80	-0.70	2	1984
13:09:36	64.50	64.70	64.70	-0.80	1	1982
13:09:28	64.50	64.60	64.60	-0.90	1	1981
13:09:27	64.50	64.60	64.50	-1.00	1	1980
13:09:19	64.50	64.60	64.50	-1.00	1	1979
13:09:08	64.50	64.60	64.60	-0.90	1	1978
13:08:59	64.50	64.60	64.60	-0.90	1	1977
13:07:40	64.40	64.50	64.50	-1.00	2	1976
13:07:40	64.50	64.60	64.50	-1.00	4	1974
13:06:47	64.50	64.60	64.50	-1.00	2	1970
13:06:21	64.50	64.60	64.50	-1.00	1	1968
13:04:58	64.40	64.50	64.50	-1.00	4	1967
13:04:39	64.50	64.60	64.50	-1.00	2	1963
13:04:30	64.40	64.50	64.50	-1.00	2	1961
13:04:13	64.40	64.50	64.50	-1.00	1	1959
13:04:07	64.40	64.50	64.50	-1.00	2	1958
13:03:42	64.40	64.50	64.50	-1.00	1	1956
13:03:42	64.40	64.50	64.50	-1.00	6	1955
13:03:39	64.40	64.50	64.50	-1.00	1	1949
13:03:18	64.30	64.40	64.40	-1.10	3	1948
13:02:49	64.30	64.40	64.30	-1.20	1	1945
13:01:08	64.30	64.40	64.30	-1.20	1	1944
13:00:23	64.30	64.50	64.30	-1.20	1	1943
12:59:35	64.20	64.50	64.20	-1.30	1	1942
12:59:25	64.20	64.30	64.30	-1.20	1	1941
12:59:25	64.20	64.30	64.30	-1.20	4	1940
12:59:21	64.30	64.50	64.30	-1.20	1	1936
12:59:01	64.10	64.20	64.20	-1.30	1	1935
12:58:55	64.10	64.20	64.20	-1.30	1	1934
12:58:55	64.30	64.40	64.20	-1.30	2	1933
12:58:55	64.30	64.40	64.30	-1.20	2	1931
12:58:34	64.20	64.30	64.30	-1.20	1	1929
12:58:27	64.30	64.40	64.30	-1.20	2	1928
12:58:21	64.30	64.40	64.30	-1.20	2	1926
12:57:47	64.40	64.50	64.40	-1.10	4	1924
12:57:30	64.40	64.50	64.40	-1.10	1	1920
12:56:37	64.40	64.50	64.40	-1.10	1	1919
12:56:14	64.40	64.50	64.40	-1.10	1	1918
12:56:02	64.40	64.50	64.40	-1.10	1	1917
12:55:54	64.40	64.50	64.40	-1.10	1	1916
12:54:57	64.40	64.50	64.40	-1.10	1	1915
12:54:49	64.40	64.50	64.40	-1.10	1	1914
12:53:53	64.40	64.50	64.50	-1.00	1	1913
12:53:35	64.50	64.60	64.50	-1.00	1	1912
12:52:07	64.40	64.50	64.50	-1.00	1	1911
12:52:06	64.40	64.50	64.50	-1.00	1	1910
12:51:30	64.50	64.60	64.50	-1.00	1	1909
12:51:27	64.50	64.60	64.50	-1.00	1	1908
12:50:21	64.50	64.60	64.50	-1.00	1	1907
12:49:41	64.40	64.50	64.50	-1.00	2	1906
12:49:41	64.40	64.50	64.50	-1.00	1	1904
12:49:22	64.30	64.40	64.40	-1.10	3	1903
12:49:09	64.30	64.40	64.30	-1.20	1	1900
12:48:48	64.30	64.40	64.30	-1.20	1	1899
12:48:00	64.30	64.40	64.40	-1.10	1	1898
12:47:52	64.20	64.30	64.30	-1.20	2	1897
12:47:42	64.20	64.30	64.30	-1.20	1	1895
12:47:31	64.20	64.40	64.20	-1.30	1	1894
12:47:25	64.20	64.40	64.20	-1.30	2	1893
12:47:04	64.20	64.40	64.40	-1.10	2	1891
12:47:04	64.20	64.40	64.20	-1.30	1	1889
12:46:43	64.20	64.50	64.20	-1.30	1	1888
12:46:38	64.40	64.50	64.40	-1.10	7	1887
12:46:22	64.50	64.60	64.50	-1.00	2	1880
12:46:22	64.50	64.60	64.50	-1.00	5	1878
12:46:14	64.50	64.60	64.50	-1.00	2	1873
12:46:02	64.50	64.60	64.60	-0.90	1	1871
12:45:45	64.50	64.60	64.60	-0.90	1	1870
12:45:45	64.50	64.60	64.50	-1.00	1	1869
12:45:26	64.50	64.60	64.60	-0.90	1	1868
12:45:26	64.60	64.70	64.60	-0.90	2	1867
12:45:24	64.60	64.70	64.60	-0.90	1	1865
12:45:15	64.60	64.70	64.60	-0.90	3	1864
12:44:44	64.60	64.80	64.60	-0.90	2	1861
12:44:25	64.70	64.80	64.70	-0.80	3	1859
12:44:17	64.70	64.80	64.70	-0.80	1	1856
12:44:17	64.70	64.80	64.70	-0.80	1	1855
12:44:12	64.70	64.80	64.80	-0.70	1	1854
12:43:58	64.70	64.80	64.80	-0.70	1	1853
12:43:43	64.80	64.90	64.80	-0.70	1	1852
12:43:42	64.80	64.90	64.80	-0.70	1	1851
12:43:40	64.80	64.90	64.80	-0.70	1	1850
12:43:38	64.80	64.90	64.80	-0.70	1	1849
12:43:33	64.80	64.90	64.80	-0.70	3	1848
12:43:18	64.80	65.00	64.80	-0.70	3	1845
12:43:18	64.80	65.00	64.80	-0.70	2	1842
12:43:12	64.90	65.00	64.90	-0.60	12	1840
12:43:12	64.90	65.00	64.90	-0.60	2	1828
12:43:05	65.00	65.10	65.00	-0.50	29	1826
12:43:05	65.10	65.20	65.10	-0.40	11	1797
12:42:07	65.20	65.30	65.20	-0.30	1	1786
12:41:52	65.20	65.30	65.20	-0.30	1	1785
12:41:43	65.20	65.30	65.20	-0.30	1	1784
12:41:06	65.20	65.30	65.20	-0.30	1	1783
12:37:08	65.10	65.20	65.20	-0.30	1	1782
12:36:22	65.10	65.20	65.20	-0.30	1	1781
12:31:31	65.20	65.30	65.20	-0.30	2	1780
12:31:31	65.20	65.30	65.20	-0.30	1	1778
12:31:30	65.10	65.30	65.10	-0.40	1	1777
12:30:37	65.20	65.30	65.20	-0.30	1	1776
12:30:17	65.00	65.10	65.10	-0.40	1	1775
12:29:28	65.10	65.20	65.10	-0.40	4	1774
12:28:50	65.10	65.40	65.10	-0.40	1	1770
12:28:38	65.10	65.30	65.30	-0.20	1	1769
12:26:48	65.20	65.40	65.10	-0.40	11	1768
12:26:48	65.20	65.40	65.20	-0.30	4	1757
12:25:26	65.20	65.40	65.20	-0.30	2	1753
12:23:50	65.30	65.40	65.30	-0.20	1	1751
12:22:57	65.10	65.40	65.10	-0.40	1	1750
12:22:17	65.10	65.40	65.10	-0.40	1	1749
12:22:15	65.10	65.20	65.20	-0.30	1	1748
12:20:05	65.10	65.20	65.20	-0.30	1	1747
12:19:30	65.10	65.20	65.20	-0.30	1	1746
12:19:28	65.10	65.20	65.10	-0.40	1	1745
12:17:35	65.20	65.30	65.20	-0.30	4	1744
12:17:35	65.30	65.40	65.30	-0.20	2	1740
12:15:52	65.30	65.40	65.30	-0.20	1	1738
12:15:41	65.40	65.50	65.40	-0.10	4	1737
12:15:41	65.30	65.40	65.40	-0.10	1	1733
12:15:09	65.30	65.40	65.30	-0.20	1	1732
12:14:41	65.20	65.30	65.30	-0.20	1	1731
12:14:09	65.30	65.40	65.30	-0.20	6	1730
12:12:24	65.30	65.50	65.30	-0.20	1	1724
12:10:57	65.20	65.50	65.20	-0.30	1	1723
12:09:05	65.10	65.20	65.20	-0.30	6	1722
12:09:04	65.20	65.30	65.20	-0.30	11	1716
12:08:04	65.30	65.40	65.30	-0.20	3	1705
12:07:46	65.30	65.40	65.30	-0.20	1	1702
12:06:17	65.40	65.60	65.40	-0.10	5	1701
12:06:17	65.50	65.70	65.50	0	5	1696
12:05:51	65.60	65.70	65.60	+0.10	1	1691
12:05:35	65.60	65.70	65.70	+0.20	1	1690
12:05:29	65.60	65.70	65.70	+0.20	2	1689
11:56:07	65.50	65.70	65.70	+0.20	1	1687
11:55:53	65.50	65.70	65.70	+0.20	1	1686
11:54:59	65.50	65.70	65.50	0	1	1685
11:53:37	65.50	65.80	65.50	0	1	1684
11:53:21	65.60	65.90	65.60	+0.10	1	1683
11:52:47	65.60	65.70	65.70	+0.20	1	1682
11:50:50	65.50	65.60	65.60	+0.10	1	1681
11:50:16	65.50	65.60	65.50	0	1	1680
11:47:57	65.70	65.80	65.70	+0.20	2	1679
11:46:45	65.80	65.90	65.80	+0.30	5	1677
11:46:45	65.80	65.90	65.80	+0.30	1	1672
11:42:46	65.80	65.90	65.80	+0.30	1	1671
11:40:59	65.90	66.00	65.90	+0.40	1	1670
11:40:31	65.80	65.90	65.90	+0.40	1	1669
11:39:47	65.90	66.00	65.90	+0.40	4	1668
11:32:31	66.00	66.20	66.00	+0.50	10	1664
11:29:45	66.20	66.30	66.20	+0.70	4	1654
11:29:45	66.20	66.30	66.20	+0.70	1	1650
11:28:32	66.20	66.30	66.20	+0.70	2	1649
11:28:32	66.20	66.30	66.20	+0.70	1	1647
11:28:01	66.10	66.20	66.20	+0.70	2	1646
11:27:45	66.10	66.20	66.20	+0.70	1	1644
11:27:17	66.00	66.10	66.10	+0.60	1	1643
11:27:03	66.10	66.20	66.10	+0.60	1	1642
11:26:38	66.00	66.10	66.10	+0.60	1	1641
11:25:35	66.00	66.10	66.10	+0.60	1	1640
11:24:48	66.00	66.10	66.10	+0.60	1	1639
11:23:38	66.00	66.10	66.00	+0.50	5	1638
11:23:38	66.00	66.10	66.00	+0.50	1	1633
11:22:39	66.00	66.10	66.00	+0.50	1	1632
11:22:01	65.80	66.00	66.00	+0.50	1	1631
11:18:19	65.70	66.10	66.10	+0.60	1	1630
11:17:57	65.50	66.00	66.00	+0.50	1	1629
11:16:55	66.00	66.20	66.00	+0.50	1	1628
11:16:55	66.00	66.20	66.00	+0.50	1	1627
11:13:48	66.30	66.40	66.30	+0.80	7	1626
11:13:27	66.40	66.50	66.40	+0.90	1	1619
11:13:23	66.30	66.50	66.30	+0.80	2	1618
11:13:20	66.40	66.50	66.40	+0.90	1	1616
11:13:19	66.40	66.50	66.40	+0.90	1	1615
11:13:16	66.30	66.40	66.40	+0.90	1	1614
11:13:16	66.30	66.40	66.40	+0.90	2	1613
11:13:16	66.30	66.40	66.40	+0.90	2	1611
11:13:16	66.30	66.40	66.40	+0.90	2	1609
11:13:16	66.30	66.40	66.40	+0.90	2	1607
11:13:14	66.30	66.40	66.40	+0.90	2	1605
11:13:09	66.30	66.40	66.40	+0.90	1	1603
11:13:06	66.30	66.40	66.30	+0.80	1	1602
11:13:00	66.30	66.40	66.40	+0.90	1	1601
11:12:55	66.20	66.30	66.30	+0.80	1	1600
11:12:35	66.20	66.40	66.40	+0.90	1	1599
11:12:23	66.10	66.40	66.40	+0.90	1	1598
11:12:11	66.10	66.40	66.40	+0.90	2	1597
11:12:10	66.10	66.30	66.30	+0.80	1	1595
11:12:02	66.10	66.40	66.40	+0.90	1	1594
11:11:57	66.10	66.40	66.40	+0.90	1	1593
11:11:56	66.10	66.50	66.10	+0.60	1	1592
11:11:52	66.00	66.40	66.40	+0.90	2	1591
11:11:52	66.00	66.30	66.30	+0.80	3	1589
11:11:52	66.00	66.20	66.20	+0.70	10	1586
11:11:52	66.00	66.10	66.10	+0.60	5	1576
11:11:44	65.80	66.00	66.00	+0.50	6	1571
11:11:32	65.50	65.80	65.80	+0.30	1	1565
11:11:32	65.40	65.50	66.00	+0.50	8	1564
11:11:32	65.40	65.50	65.90	+0.40	6	1556
11:11:32	65.40	65.50	65.80	+0.30	1	1550
11:11:32	65.40	65.50	65.70	+0.20	2	1549
11:11:32	65.40	65.50	65.60	+0.10	2	1547
11:11:32	65.40	65.50	65.50	0	2	1545
11:11:03	65.30	65.40	65.40	-0.10	3	1543
11:10:48	65.20	65.40	65.20	-0.30	1	1540
11:07:44	65.30	65.50	65.20	-0.30	3	1539
11:07:44	65.30	65.50	65.30	-0.20	5	1536
11:04:32	65.30	65.50	65.30	-0.20	1	1531
11:03:26	65.30	65.50	65.30	-0.20	1	1530
11:02:18	65.30	65.50	65.30	-0.20	1	1529
11:01:32	65.20	65.50	65.20	-0.30	2	1528
11:01:27	65.20	65.50	65.20	-0.30	1	1526
11:01:23	65.30	65.50	65.30	-0.20	1	1525
11:01:15	65.30	65.50	65.30	-0.20	2	1524
11:01:10	65.40	65.50	65.40	-0.10	5	1522
11:00:08	65.40	65.60	65.40	-0.10	1	1517
10:59:30	65.40	65.60	65.40	-0.10	12	1516
10:59:30	65.50	65.60	65.50	0	8	1504
10:59:30	65.50	65.70	65.50	0	15	1496
10:59:30	65.50	65.70	65.50	0	1	1481
10:58:50	65.60	65.70	65.60	+0.10	1	1480
10:58:34	65.50	65.70	65.70	+0.20	1	1479
10:58:01	65.60	65.70	65.60	+0.10	1	1478
10:58:01	65.60	65.70	65.60	+0.10	1	1477
10:57:36	65.50	65.60	65.60	+0.10	3	1476
10:57:29	65.50	65.60	65.60	+0.10	1	1473
10:55:52	65.50	65.60	65.60	+0.10	1	1472
10:55:15	65.50	65.60	65.60	+0.10	1	1471
10:55:03	65.50	65.60	65.50	0	1	1470
10:54:29	65.50	65.60	65.50	0	1	1469
10:52:16	65.50	65.60	65.60	+0.10	1	1468
10:51:24	65.50	65.60	65.60	+0.10	1	1467
10:51:10	65.60	65.70	65.60	+0.10	3	1466
10:50:07	65.60	65.70	65.60	+0.10	1	1463
10:48:19	65.50	65.60	65.60	+0.10	1	1462
10:48:08	65.60	65.70	65.60	+0.10	9	1461
10:47:45	65.60	65.70	65.60	+0.10	1	1452
10:47:39	65.60	65.70	65.70	+0.20	1	1451
10:46:52	65.60	65.70	65.70	+0.20	2	1450
10:46:00	65.60	65.70	65.70	+0.20	1	1448
10:45:43	65.60	65.70	65.70	+0.20	3	1447
10:45:37	65.60	65.70	65.70	+0.20	1	1444
10:45:03	65.60	65.70	65.70	+0.20	1	1443
10:43:28	65.70	65.80	65.70	+0.20	1	1442
10:42:58	65.60	65.70	65.70	+0.20	1	1441
10:42:50	65.60	65.70	65.70	+0.20	3	1440
10:42:41	65.60	65.70	65.70	+0.20	1	1437
10:41:51	65.60	65.70	65.70	+0.20	1	1436
10:41:36	65.60	65.70	65.70	+0.20	1	1435
10:41:32	65.60	65.70	65.70	+0.20	1	1434
10:41:21	65.60	65.70	65.70	+0.20	1	1433
10:40:46	65.60	65.70	65.70	+0.20	8	1432
10:38:30	65.70	65.80	65.70	+0.20	2	1424
10:37:54	65.60	65.70	65.70	+0.20	1	1422
10:37:11	65.60	65.70	65.70	+0.20	1	1421
10:36:53	65.60	65.70	65.70	+0.20	1	1420
10:36:52	65.50	65.60	65.60	+0.10	1	1419
10:36:52	65.50	65.60	65.60	+0.10	2	1418
10:36:51	65.50	65.60	65.60	+0.10	1	1416
10:36:49	65.50	65.60	65.60	+0.10	1	1415
10:36:40	65.50	65.60	65.60	+0.10	2	1414
10:36:40	65.50	65.60	65.60	+0.10	1	1412
10:36:39	65.50	65.60	65.50	0	1	1411
10:35:35	65.50	65.60	65.50	0	1	1410
10:35:20	65.40	65.50	65.50	0	1	1409
10:35:12	65.50	65.60	65.50	0	1	1408
10:35:05	65.40	65.60	65.40	-0.10	1	1407
10:35:05	65.40	65.60	65.40	-0.10	1	1406
10:35:05	65.50	65.60	65.50	0	1	1405
10:35:03	65.40	65.50	65.50	0	1	1404
10:34:58	65.50	65.60	65.50	0	9	1403
10:34:47	65.50	65.60	65.50	0	3	1394
10:34:45	65.50	65.60	65.50	0	1	1391
10:34:44	65.50	65.60	65.50	0	2	1390
10:34:33	65.50	65.60	65.50	0	1	1388
10:34:32	65.50	65.60	65.50	0	1	1387
10:34:23	65.50	65.60	65.50	0	1	1386
10:34:17	65.50	65.60	65.50	0	2	1385
10:34:12	65.50	65.60	65.50	0	1	1383
10:34:06	65.50	65.60	65.50	0	1	1382
10:34:03	65.50	65.60	65.50	0	1	1381
10:33:58	65.50	65.60	65.50	0	2	1380
10:33:55	65.60	65.70	65.60	+0.10	1	1378
10:33:55	65.60	65.70	65.60	+0.10	13	1377
10:33:55	65.60	65.70	65.60	+0.10	1	1364
10:33:55	65.60	65.70	65.60	+0.10	1	1363
10:33:55	65.60	65.70	65.60	+0.10	2	1362
10:33:55	65.60	65.70	65.60	+0.10	1	1360
10:33:55	65.60	65.70	65.60	+0.10	1	1359
10:33:55	65.60	65.70	65.60	+0.10	1	1358
10:33:55	65.60	65.70	65.60	+0.10	1	1357
10:33:55	65.60	65.70	65.60	+0.10	1	1356
10:33:55	65.60	65.70	65.60	+0.10	1	1355
10:33:55	65.60	65.70	65.60	+0.10	1	1354
10:33:47	65.60	65.70	65.70	+0.20	1	1353
10:32:20	65.70	65.80	65.70	+0.20	27	1352
10:31:55	65.80	65.90	65.80	+0.30	1	1325
10:31:28	65.80	65.90	65.80	+0.30	3	1324
10:30:54	65.80	65.90	65.80	+0.30	1	1321
10:28:44	65.70	65.80	65.80	+0.30	2	1320
10:27:23	65.80	65.90	65.80	+0.30	5	1318
10:26:53	65.80	65.90	65.80	+0.30	1	1313
10:25:29	65.80	65.90	65.80	+0.30	1	1312
10:25:18	65.80	65.90	65.90	+0.40	1	1311
10:24:43	65.80	65.90	65.90	+0.40	1	1310
10:24:24	65.70	65.80	65.80	+0.30	1	1309
10:24:22	65.80	65.90	65.80	+0.30	1	1308
10:24:01	65.80	65.90	65.80	+0.30	1	1307
10:23:27	65.80	65.90	65.80	+0.30	1	1306
10:22:50	65.80	65.90	65.80	+0.30	1	1305
10:22:33	65.80	65.90	65.80	+0.30	1	1304
10:22:21	65.80	65.90	65.80	+0.30	3	1303
10:22:21	65.80	66.00	65.80	+0.30	7	1300
10:22:21	65.90	66.00	65.90	+0.40	1	1293
10:22:18	65.80	65.90	65.90	+0.40	1	1292
10:21:21	65.90	66.00	65.90	+0.40	3	1291
10:20:08	65.80	65.90	65.90	+0.40	1	1288
10:19:36	65.90	66.00	65.90	+0.40	1	1287
10:19:11	65.80	65.90	65.90	+0.40	1	1286
10:19:02	65.90	66.00	65.90	+0.40	3	1285
10:18:14	65.90	66.00	65.90	+0.40	1	1282
10:18:07	65.90	66.00	65.90	+0.40	1	1281
10:17:19	65.90	66.00	65.90	+0.40	1	1280
10:16:47	65.90	66.00	65.90	+0.40	1	1279
10:15:43	66.00	66.10	66.00	+0.50	1	1278
10:15:14	65.90	66.00	66.00	+0.50	1	1277
10:14:50	65.90	66.00	66.00	+0.50	1	1276
10:14:49	65.90	66.00	65.90	+0.40	1	1275
10:14:33	65.80	65.90	65.90	+0.40	8	1274
10:14:33	65.80	65.90	65.90	+0.40	3	1266
10:14:16	65.90	66.10	65.90	+0.40	2	1263
10:14:01	66.00	66.20	66.00	+0.50	18	1261
10:14:01	66.00	66.20	66.00	+0.50	7	1243
10:13:56	66.00	66.20	66.00	+0.50	3	1236
10:13:53	66.00	66.10	66.00	+0.50	7	1233
10:13:46	66.00	66.10	66.00	+0.50	1	1226
10:13:34	66.00	66.10	66.00	+0.50	3	1225
10:13:01	66.10	66.20	66.10	+0.60	3	1222
10:12:14	66.00	66.10	66.10	+0.60	2	1219
10:11:01	66.00	66.10	66.10	+0.60	2	1217
10:09:57	66.10	66.20	66.10	+0.60	1	1215
10:09:34	66.00	66.10	66.10	+0.60	1	1214
10:09:30	66.00	66.10	66.10	+0.60	1	1213
10:09:04	66.10	66.20	66.10	+0.60	4	1212
10:08:52	66.10	66.20	66.20	+0.70	1	1208
10:07:52	66.10	66.20	66.20	+0.70	1	1207
10:06:41	66.10	66.20	66.20	+0.70	1	1206
10:06:22	66.10	66.20	66.20	+0.70	1	1205
10:05:37	66.10	66.20	66.20	+0.70	1	1204
10:05:33	66.10	66.20	66.20	+0.70	1	1203
10:05:01	66.10	66.20	66.20	+0.70	1	1202
10:04:57	66.10	66.20	66.20	+0.70	2	1201
10:03:41	66.10	66.20	66.20	+0.70	1	1199
10:02:59	66.20	66.40	66.20	+0.70	6	1198
10:01:44	66.30	66.50	66.30	+0.80	1	1192
10:01:43	66.30	66.50	66.50	+1.00	1	1191
09:59:24	66.10	66.50	66.50	+1.00	1	1190
09:59:10	66.10	66.50	66.50	+1.00	1	1189
09:58:49	66.10	66.40	66.10	+0.60	9	1188
09:58:48	66.30	66.40	66.30	+0.80	1	1179
09:58:01	66.30	66.40	66.30	+0.80	2	1178
09:58:01	66.40	66.50	66.40	+0.90	1	1176
09:57:33	66.30	66.40	66.40	+0.90	1	1175
09:57:27	66.30	66.40	66.40	+0.90	1	1174
09:56:14	66.20	66.30	66.30	+0.80	3	1173
09:56:14	66.10	66.20	66.20	+0.70	6	1170
09:56:10	66.10	66.20	66.20	+0.70	1	1164
09:56:01	66.10	66.20	66.10	+0.60	1	1163
09:55:32	66.10	66.20	66.10	+0.60	1	1162
09:54:58	66.10	66.20	66.10	+0.60	2	1161
09:54:07	66.10	66.30	66.00	+0.50	3	1159
09:54:07	66.10	66.30	66.10	+0.60	2	1156
09:52:58	66.00	66.10	66.00	+0.50	1	1154
09:52:48	66.00	66.10	66.00	+0.50	1	1153
09:52:46	66.10	66.20	66.10	+0.60	1	1152
09:51:42	66.00	66.20	66.20	+0.70	1	1151
09:50:50	66.00	66.20	66.20	+0.70	1	1150
09:50:26	66.10	66.20	66.10	+0.60	1	1149
09:49:43	66.10	66.30	66.10	+0.60	7	1148
09:48:44	66.20	66.30	66.20	+0.70	1	1141
09:48:10	66.10	66.20	66.20	+0.70	1	1140
09:47:57	66.20	66.40	66.20	+0.70	5	1139
09:47:55	66.30	66.40	66.30	+0.80	1	1134
09:46:41	66.30	66.40	66.30	+0.80	2	1133
09:46:37	66.30	66.40	66.30	+0.80	1	1131
09:46:19	66.30	66.40	66.30	+0.80	1	1130
09:45:52	66.30	66.40	66.30	+0.80	1	1129
09:45:46	66.20	66.40	66.20	+0.70	1	1128
09:45:04	66.20	66.40	66.20	+0.70	2	1127
09:45:04	66.30	66.40	66.30	+0.80	3	1125
09:44:17	66.40	66.50	66.40	+0.90	1	1122
09:43:50	66.30	66.40	66.40	+0.90	1	1121
09:43:40	66.10	66.40	66.40	+0.90	2	1120
09:43:37	66.10	66.30	66.30	+0.80	1	1118
09:43:08	66.10	66.30	66.30	+0.80	2	1117
09:42:24	66.20	66.30	66.20	+0.70	1	1115
09:41:48	66.00	66.10	66.10	+0.60	1	1114
09:41:40	66.00	66.10	66.00	+0.50	1	1113
09:41:36	66.10	66.30	66.10	+0.60	8	1112
09:41:05	66.10	66.20	66.20	+0.70	1	1104
09:40:17	66.20	66.30	66.20	+0.70	1	1103
09:38:48	66.10	66.20	66.20	+0.70	2	1102
09:38:41	66.10	66.20	66.20	+0.70	1	1100
09:38:39	66.10	66.20	66.20	+0.70	1	1099
09:38:02	66.20	66.30	66.20	+0.70	10	1098
09:38:02	66.20	66.30	66.20	+0.70	1	1088
09:37:33	66.20	66.30	66.20	+0.70	1	1087
09:37:33	66.20	66.30	66.20	+0.70	1	1086
09:37:02	66.30	66.40	66.30	+0.80	2	1085
09:36:41	66.30	66.40	66.30	+0.80	2	1083
09:36:28	66.30	66.40	66.30	+0.80	1	1081
09:35:10	66.30	66.40	66.30	+0.80	1	1080
09:35:06	66.30	66.40	66.30	+0.80	1	1079
09:34:59	66.20	66.30	66.30	+0.80	1	1078
09:34:34	66.20	66.30	66.20	+0.70	1	1077
09:34:26	66.10	66.20	66.20	+0.70	2	1076
09:34:18	66.10	66.20	66.20	+0.70	1	1074
09:34:09	66.10	66.20	66.10	+0.60	2	1073
09:34:05	66.10	66.20	66.10	+0.60	3	1071
09:34:02	66.10	66.20	66.10	+0.60	2	1068
09:33:57	66.10	66.20	66.10	+0.60	2	1066
09:33:48	66.20	66.30	66.20	+0.70	1	1064
09:33:42	66.20	66.30	66.30	+0.80	1	1063
09:33:27	66.20	66.30	66.30	+0.80	1	1062
09:33:04	66.20	66.30	66.30	+0.80	1	1061
09:32:51	66.30	66.50	66.30	+0.80	2	1060
09:32:50	66.20	66.50	66.20	+0.70	3	1058
09:32:44	66.30	66.60	66.30	+0.80	14	1055
09:32:44	66.40	66.60	66.40	+0.90	1	1041
09:32:04	66.40	66.60	66.40	+0.90	1	1040
09:31:43	66.40	66.60	66.40	+0.90	9	1039
09:31:20	66.50	66.60	66.50	+1.00	1	1030
09:31:11	66.40	66.50	66.50	+1.00	1	1029
09:31:11	66.50	66.60	66.50	+1.00	2	1028
09:31:08	66.40	66.50	66.50	+1.00	1	1026
09:31:04	66.40	66.50	66.50	+1.00	1	1025
09:30:48	66.40	66.50	66.50	+1.00	1	1024
09:30:45	66.40	66.50	66.40	+0.90	1	1023
09:30:17	66.30	66.40	66.40	+0.90	3	1022
09:30:13	66.30	66.40	66.40	+0.90	1	1019
09:29:47	66.30	66.40	66.30	+0.80	1	1018
09:29:11	66.30	66.40	66.30	+0.80	1	1017
09:29:10	66.30	66.40	66.20	+0.70	4	1016
09:29:10	66.30	66.40	66.30	+0.80	2	1012
09:29:06	66.30	66.40	66.30	+0.80	1	1010
09:28:44	66.30	66.50	66.30	+0.80	1	1009
09:28:23	66.20	66.30	66.30	+0.80	1	1008
09:28:20	66.20	66.40	66.40	+0.90	1	1007
09:28:19	66.30	66.40	66.30	+0.80	10	1006
09:28:19	66.40	66.50	66.40	+0.90	23	996
09:28:19	66.50	66.60	66.50	+1.00	9	973
09:27:07	66.50	66.60	66.50	+1.00	1	964
09:27:04	66.50	66.60	66.60	+1.10	1	963
09:26:56	66.50	66.60	66.50	+1.00	1	962
09:26:26	66.50	66.60	66.50	+1.00	1	961
09:26:20	66.50	66.60	66.50	+1.00	1	960
09:26:15	66.50	66.60	66.50	+1.00	1	959
09:26:07	66.50	66.60	66.50	+1.00	4	958
09:25:39	66.50	66.60	66.50	+1.00	1	954
09:25:05	66.50	66.70	66.50	+1.00	1	953
09:24:41	66.60	66.70	66.60	+1.10	2	952
09:24:30	66.70	66.80	66.70	+1.20	1	950
09:24:26	66.60	66.80	66.60	+1.10	1	949
09:24:12	66.70	66.80	66.70	+1.20	1	948
09:24:05	66.60	66.70	66.70	+1.20	1	947
09:23:56	66.70	66.80	66.70	+1.20	3	946
09:23:56	66.70	66.80	66.70	+1.20	1	943
09:22:42	66.60	66.70	66.70	+1.20	1	942
09:22:39	66.60	66.70	66.70	+1.20	1	941
09:22:31	66.60	66.70	66.70	+1.20	1	940
09:21:26	66.60	66.70	66.60	+1.10	1	939
09:21:24	66.50	66.60	66.60	+1.10	5	938
09:21:24	66.40	66.50	66.50	+1.00	2	933
09:21:22	66.40	66.50	66.40	+0.90	2	931
09:21:15	66.50	66.60	66.50	+1.00	2	929
09:21:03	66.50	66.60	66.50	+1.00	1	927
09:20:55	66.50	66.60	66.50	+1.00	2	926
09:20:55	66.50	66.70	66.50	+1.00	10	924
09:20:49	66.60	66.70	66.60	+1.10	3	914
09:20:34	66.60	66.70	66.60	+1.10	3	911
09:20:33	66.60	66.70	66.60	+1.10	1	908
09:20:19	66.60	66.70	66.60	+1.10	1	907
09:20:15	66.60	66.70	66.60	+1.10	2	906
09:19:58	66.50	66.60	66.60	+1.10	1	904
09:19:57	66.60	66.70	66.60	+1.10	1	903
09:19:46	66.60	66.90	66.60	+1.10	3	902
09:19:46	66.70	66.90	66.70	+1.20	7	899
09:19:46	66.80	67.00	66.80	+1.30	28	892
09:19:46	66.90	67.00	66.90	+1.40	8	864
09:19:46	66.90	67.00	66.90	+1.40	1	856
09:19:26	66.90	67.00	67.00	+1.50	1	855
09:19:11	66.90	67.00	66.90	+1.40	2	854
09:18:49	66.80	66.90	66.90	+1.40	1	852
09:18:48	66.80	66.90	66.80	+1.30	3	851
09:17:50	66.80	66.90	66.80	+1.30	1	848
09:17:50	66.80	66.90	66.80	+1.30	1	847
09:17:43	66.80	66.90	66.80	+1.30	1	846
09:17:40	66.80	66.90	66.90	+1.40	1	845
09:17:37	66.80	66.90	66.80	+1.30	8	844
09:17:19	66.80	66.90	66.80	+1.30	1	836
09:17:01	66.90	67.00	66.90	+1.40	2	835
09:16:46	66.80	66.90	66.90	+1.40	1	833
09:16:44	66.90	67.00	66.90	+1.40	5	832
09:16:39	66.90	67.00	66.90	+1.40	1	827
09:16:28	66.80	66.90	66.90	+1.40	5	826
09:16:18	66.80	66.90	66.90	+1.40	1	821
09:16:17	66.80	66.90	66.90	+1.40	1	820
09:16:09	66.90	67.00	66.90	+1.40	5	819
09:16:07	66.90	67.00	67.00	+1.50	1	814
09:16:06	67.00	67.20	67.00	+1.50	7	813
09:16:01	67.00	67.20	67.00	+1.50	10	806
09:15:35	66.90	67.00	67.00	+1.50	1	796
09:15:29	67.00	67.20	67.00	+1.50	2	795
09:15:09	66.90	67.00	67.00	+1.50	1	793
09:15:03	66.80	66.90	66.90	+1.40	7	792
09:15:03	66.70	66.80	66.80	+1.30	11	785
09:14:54	66.80	66.90	66.80	+1.30	1	774
09:14:46	67.00	67.20	66.90	+1.40	5	773
09:14:46	67.00	67.20	67.00	+1.50	1	768
09:14:46	67.10	67.30	67.00	+1.50	19	767
09:14:46	67.10	67.30	67.10	+1.60	1	748
09:14:43	67.00	67.10	67.10	+1.60	1	747
09:14:43	67.10	67.30	67.10	+1.60	1	746
09:14:38	67.10	67.30	67.10	+1.60	1	745
09:14:33	67.10	67.40	67.00	+1.50	4	744
09:14:33	67.10	67.40	67.10	+1.60	1	740
09:14:30	67.20	67.40	67.10	+1.60	5	739
09:14:30	67.20	67.40	67.20	+1.70	2	734
09:14:29	67.10	67.30	67.40	+1.90	2	732
09:14:29	67.10	67.30	67.30	+1.80	4	730
09:14:22	67.20	67.30	67.10	+1.60	1	726
09:14:22	67.20	67.30	67.20	+1.70	1	725
09:14:12	67.30	67.40	67.30	+1.80	1	724
09:14:11	67.30	67.40	67.30	+1.80	1	723
09:14:10	67.30	67.40	67.30	+1.80	1	722
09:14:04	67.30	67.40	67.30	+1.80	1	721
09:14:03	67.30	67.40	67.40	+1.90	4	720
09:14:00	67.30	67.40	67.40	+1.90	1	716
09:13:54	67.40	67.50	67.40	+1.90	1	715
09:13:54	67.40	67.50	67.40	+1.90	2	714
09:13:37	67.50	67.70	67.50	+2.00	4	712
09:13:32	67.50	67.70	67.70	+2.20	1	708
09:13:24	67.70	67.80	67.70	+2.20	1	707
09:13:15	67.60	67.80	67.60	+2.10	2	706
09:13:11	67.80	67.90	67.80	+2.30	3	704
09:13:11	67.70	67.90	67.70	+2.20	1	701
09:13:10	67.70	67.80	67.90	+2.40	4	700
09:13:10	67.70	67.80	67.80	+2.30	1	696
09:12:53	67.70	67.90	67.90	+2.40	1	695
09:12:45	67.60	67.90	67.90	+2.40	2	694
09:12:43	67.80	68.00	67.80	+2.30	4	692
09:12:41	67.80	68.00	68.00	+2.50	1	688
09:12:38	68.00	68.10	68.00	+2.50	2	687
09:12:38	67.90	68.00	68.00	+2.50	1	685
09:12:31	67.90	68.10	68.10	+2.60	1	684
09:12:30	67.90	68.10	68.10	+2.60	1	683
09:12:30	67.90	68.10	68.10	+2.60	1	682
09:12:22	67.80	67.90	68.10	+2.60	1	681
09:12:22	67.80	67.90	67.90	+2.40	1	680
09:12:19	67.80	68.00	68.00	+2.50	1	679
09:12:17	67.90	68.00	67.90	+2.40	1	678
09:12:13	67.90	68.10	67.90	+2.40	1	677
09:12:04	68.10	68.20	67.80	+2.30	2	676
09:12:04	68.10	68.20	67.90	+2.40	1	674
09:12:04	68.10	68.20	68.10	+2.60	1	673
09:11:49	67.90	68.10	68.10	+2.60	8	672
09:11:49	67.90	68.00	68.00	+2.50	2	664
09:11:49	67.90	68.00	68.00	+2.50	1	662
09:11:49	67.90	68.00	68.00	+2.50	3	661
09:11:49	67.90	68.00	68.00	+2.50	2	658
09:11:49	67.90	68.00	68.00	+2.50	25	656
09:11:47	67.80	67.90	67.90	+2.40	13	631
09:11:47	67.70	67.80	67.80	+2.30	2	618
09:11:43	67.70	67.80	67.80	+2.30	1	616
09:11:41	67.70	67.80	67.70	+2.20	2	615
09:11:34	67.70	67.80	67.80	+2.30	1	613
09:11:26	67.70	67.80	67.80	+2.30	2	612
09:11:26	67.60	67.70	67.70	+2.20	1	610
09:10:45	67.50	67.70	67.70	+2.20	1	609
09:10:39	67.50	67.70	67.50	+2.00	1	608
09:10:23	67.80	67.90	67.40	+1.90	2	607
09:10:23	67.80	67.90	67.50	+2.00	3	605
09:10:23	67.80	67.90	67.60	+2.10	2	602
09:10:23	67.80	67.90	67.70	+2.20	2	600
09:10:23	67.80	67.90	67.80	+2.30	1	598
09:10:17	67.80	68.00	67.80	+2.30	1	597
09:10:16	67.70	68.00	67.70	+2.20	1	596
09:10:16	67.70	67.90	67.90	+2.40	1	595
09:10:15	67.70	67.90	67.90	+2.40	3	594
09:10:12	67.60	67.90	67.90	+2.40	5	591
09:10:12	67.50	67.80	67.80	+2.30	13	586
09:10:12	67.50	67.60	67.60	+2.10	1	573
09:10:12	67.50	67.70	67.70	+2.20	4	572
09:10:12	67.40	67.60	67.60	+2.10	11	568
09:10:07	67.40	67.60	67.40	+1.90	4	557
09:10:06	67.40	67.60	67.40	+1.90	1	553
09:10:06	67.40	67.60	67.40	+1.90	2	552
09:09:57	67.40	67.50	67.50	+2.00	1	550
09:09:49	67.50	67.60	67.50	+2.00	5	549
09:09:46	67.50	67.60	67.50	+2.00	3	544
09:09:32	67.50	67.70	67.70	+2.20	1	541
09:09:31	67.60	67.70	67.60	+2.10	1	540
09:09:27	67.60	67.70	67.60	+2.10	1	539
09:09:27	67.60	67.70	67.60	+2.10	2	538
09:09:18	67.60	67.80	67.60	+2.10	1	536
09:09:12	67.60	67.80	67.80	+2.30	1	535
09:09:01	67.70	67.90	67.70	+2.20	1	534
09:09:01	67.80	67.90	67.80	+2.30	1	533
09:08:59	67.80	67.90	67.80	+2.30	1	532
09:08:50	67.80	67.90	67.90	+2.40	1	531
09:08:24	67.60	67.90	67.90	+2.40	2	530
09:08:12	67.50	67.60	67.60	+2.10	1	528
09:08:12	67.70	68.00	67.60	+2.10	3	527
09:08:12	67.70	68.00	67.70	+2.20	1	524
09:08:05	67.60	67.90	67.90	+2.40	3	523
09:08:05	67.60	67.80	67.80	+2.30	6	520
09:08:05	67.60	67.70	67.70	+2.20	7	514
09:08:05	67.50	67.60	67.60	+2.10	4	507
09:08:02	67.50	67.60	67.60	+2.10	1	503
09:08:02	67.50	67.60	67.60	+2.10	1	502
09:07:53	67.60	67.70	67.60	+2.10	5	501
09:07:53	67.60	67.70	67.60	+2.10	2	496
09:07:53	67.60	67.70	67.60	+2.10	1	494
09:07:53	67.60	67.70	67.60	+2.10	1	493
09:07:53	67.60	67.70	67.60	+2.10	3	492
09:07:53	67.60	67.70	67.70	+2.20	1	489
09:07:46	67.60	67.70	67.70	+2.20	1	488
09:07:41	67.60	67.70	67.70	+2.20	1	487
09:07:39	67.60	67.70	67.70	+2.20	1	486
09:07:33	67.70	67.80	67.70	+2.20	1	485
09:07:31	67.60	67.70	67.70	+2.20	2	484
09:07:28	67.60	67.70	67.70	+2.20	1	482
09:07:22	67.60	67.80	67.60	+2.10	1	481
09:07:21	67.70	67.80	67.70	+2.20	1	480
09:07:21	67.70	67.80	67.70	+2.20	4	479
09:07:19	67.70	67.90	67.70	+2.20	2	475
09:07:15	67.70	67.90	67.70	+2.20	1	473
09:07:01	67.70	67.90	67.70	+2.20	1	472
09:06:59	67.70	67.80	67.80	+2.30	2	471
09:06:58	67.60	67.70	67.70	+2.20	1	469
09:06:58	67.70	67.80	67.70	+2.20	1	468
09:06:55	67.70	67.80	67.70	+2.20	1	467
09:06:54	67.60	67.80	67.60	+2.10	1	466
09:06:53	67.60	67.90	67.60	+2.10	1	465
09:06:49	67.60	67.70	67.70	+2.20	1	464
09:06:49	67.70	67.90	67.70	+2.20	1	463
09:06:45	67.70	68.00	67.60	+2.10	1	462
09:06:45	67.70	68.00	67.70	+2.20	1	461
09:06:43	67.70	67.90	67.90	+2.40	1	460
09:06:37	67.70	68.00	67.60	+2.10	5	459
09:06:37	67.70	68.00	67.70	+2.20	1	454
09:06:35	67.60	67.90	67.90	+2.40	3	453
09:06:35	67.80	67.90	67.80	+2.30	1	450
09:06:35	67.80	67.90	67.80	+2.30	1	449
09:06:32	67.60	67.90	67.90	+2.40	1	448
09:06:30	67.60	67.90	67.90	+2.40	1	447
09:06:30	67.80	67.90	67.80	+2.30	1	446
09:06:29	67.60	67.90	67.60	+2.10	1	445
09:06:29	67.60	67.80	67.80	+2.30	1	444
09:06:21	67.70	67.90	67.90	+2.40	1	443
09:06:17	67.90	68.00	67.90	+2.40	1	442
09:06:16	67.60	68.00	68.00	+2.50	1	441
09:06:14	67.80	68.10	67.80	+2.30	5	440
09:06:12	67.90	68.30	67.90	+2.40	1	435
09:06:12	68.00	68.30	67.70	+2.20	2	434
09:06:12	68.00	68.30	67.80	+2.30	1	432
09:06:12	68.00	68.30	68.00	+2.50	2	431
09:06:10	68.00	68.10	68.20	+2.70	1	429
09:06:10	68.00	68.10	68.10	+2.60	1	428
09:06:07	67.90	68.10	68.10	+2.60	1	427
09:06:06	67.80	68.20	68.30	+2.80	9	426
09:06:06	67.80	68.20	68.20	+2.70	1	417
09:06:05	67.70	68.20	68.20	+2.70	2	416
09:06:05	68.10	68.20	68.10	+2.60	1	414
09:06:04	67.70	68.20	68.20	+2.70	1	413
09:06:04	67.90	68.20	68.20	+2.70	2	412
09:06:04	67.90	68.10	68.10	+2.60	1	410
09:06:03	67.90	68.10	68.10	+2.60	1	409
09:06:03	68.10	68.20	68.10	+2.60	4	408
09:06:03	68.10	68.20	68.20	+2.70	1	404
09:06:03	68.10	68.20	68.20	+2.70	1	403
09:06:00	68.10	68.20	68.20	+2.70	1	402
09:06:00	68.10	68.20	68.20	+2.70	1	401
09:05:59	68.10	68.20	68.10	+2.60	1	400
09:05:58	68.10	68.20	68.20	+2.70	1	399
09:05:57	68.10	68.20	68.20	+2.70	1	398
09:05:57	68.10	68.20	68.20	+2.70	1	397
09:05:50	67.90	68.10	68.10	+2.60	1	396
09:05:50	67.90	68.00	68.00	+2.50	18	395
09:05:50	67.90	68.00	68.00	+2.50	1	377
09:05:50	67.80	68.00	68.00	+2.50	12	376
09:05:49	67.70	67.90	67.90	+2.40	8	364
09:05:49	67.70	67.80	67.80	+2.30	8	356
09:05:49	67.60	67.70	67.70	+2.20	5	348
09:05:48	67.60	67.70	67.70	+2.20	1	343
09:05:38	67.70	67.80	67.60	+2.10	3	342
09:05:38	67.70	67.80	67.70	+2.20	1	339
09:05:29	67.60	67.80	67.60	+2.10	1	338
09:05:26	67.60	67.70	67.70	+2.20	1	337
09:05:24	67.60	67.70	67.70	+2.20	2	336
09:05:18	67.40	67.60	67.60	+2.10	1	334
09:05:18	67.60	67.70	67.60	+2.10	1	333
09:05:17	67.60	67.80	67.60	+2.10	1	332
09:05:16	67.60	67.80	67.60	+2.10	1	331
09:05:12	67.50	67.60	67.60	+2.10	1	330
09:05:12	67.50	67.60	67.60	+2.10	1	329
09:05:12	67.30	67.70	67.70	+2.20	4	328
09:05:12	67.30	67.60	67.60	+2.10	1	324
09:05:11	67.30	67.40	67.40	+1.90	3	323
09:05:09	67.20	67.50	67.60	+2.10	2	320
09:05:09	67.20	67.50	67.50	+2.00	1	318
09:05:09	67.50	67.60	67.50	+2.00	1	317
09:05:09	67.50	67.60	67.50	+2.00	1	316
09:05:08	67.40	67.60	67.30	+1.80	3	315
09:05:08	67.40	67.60	67.40	+1.90	2	312
09:05:07	67.30	67.50	67.50	+2.00	2	310
09:05:07	67.30	67.50	67.50	+2.00	4	308
09:05:06	67.40	67.50	67.40	+1.90	1	304
09:05:03	67.40	67.50	67.50	+2.00	1	303
09:05:00	67.30	67.50	67.50	+2.00	4	302
09:05:00	67.60	67.70	67.60	+2.10	3	298
09:05:00	67.30	67.50	67.60	+2.10	1	295
09:05:00	67.30	67.50	67.50	+2.00	3	294
09:05:00	67.40	67.50	67.40	+1.90	1	291
09:04:56	67.40	67.50	67.50	+2.00	2	290
09:04:51	67.30	67.50	67.60	+2.10	3	288
09:04:51	67.30	67.50	67.50	+2.00	2	285
09:04:49	67.30	67.50	67.50	+2.00	2	283
09:04:48	67.40	67.60	67.40	+1.90	1	281
09:04:48	67.40	67.60	67.40	+1.90	1	280
09:04:47	67.50	67.60	67.50	+2.00	2	279
09:04:47	67.50	67.60	67.50	+2.00	2	277
09:04:46	67.40	67.50	67.50	+2.00	1	275
09:04:44	67.40	67.50	67.60	+2.10	1	274
09:04:44	67.40	67.50	67.50	+2.00	1	273
09:04:43	67.40	67.50	67.50	+2.00	1	272
09:04:40	67.40	67.50	67.50	+2.00	1	271
09:04:38	67.50	67.60	67.50	+2.00	1	270
09:04:37	67.50	67.60	67.50	+2.00	1	269
09:04:34	67.40	67.50	67.50	+2.00	1	268
09:04:31	67.50	67.60	67.50	+2.00	2	267
09:04:29	67.40	67.50	67.50	+2.00	3	265
09:04:29	67.40	67.50	67.50	+2.00	3	262
09:04:28	67.40	67.50	67.50	+2.00	1	259
09:04:27	67.30	67.50	67.50	+2.00	1	258
09:04:27	67.30	67.50	67.50	+2.00	2	257
09:04:27	67.30	67.50	67.30	+1.80	1	255
09:04:27	67.40	67.50	67.40	+1.90	1	254
09:04:26	67.40	67.50	67.50	+2.00	2	253
09:04:26	67.40	67.50	67.50	+2.00	2	251
09:04:20	67.30	67.40	67.40	+1.90	7	249
09:04:20	67.10	67.20	67.30	+1.80	5	242
09:04:20	67.10	67.20	67.20	+1.70	1	237
09:04:20	67.10	67.20	67.20	+1.70	1	236
09:04:18	67.10	67.30	67.30	+1.80	1	235
09:04:14	67.10	67.30	67.30	+1.80	2	234
09:04:10	67.10	67.20	67.20	+1.70	1	232
09:04:10	67.10	67.20	67.20	+1.70	4	231
09:04:09	67.10	67.20	67.20	+1.70	3	227
09:04:07	66.90	67.00	67.00	+1.50	6	224
09:04:07	66.90	67.00	67.00	+1.50	5	218
09:04:07	66.80	66.90	66.90	+1.40	9	213
09:04:00	66.80	66.90	66.70	+1.20	3	204
09:04:00	66.80	66.90	66.80	+1.30	1	201
09:03:58	66.70	66.90	66.90	+1.40	1	200
09:03:56	66.70	66.90	66.70	+1.20	1	199
09:03:49	66.60	66.70	66.70	+1.20	11	198
09:03:41	66.50	66.60	66.60	+1.10	1	187
09:03:36	66.50	66.60	66.60	+1.10	1	186
09:03:35	66.50	66.60	66.50	+1.00	1	185
09:03:26	66.60	66.70	66.60	+1.10	3	184
09:03:26	66.60	66.70	66.60	+1.10	5	181
09:03:24	66.60	66.70	66.60	+1.10	1	176
09:03:17	66.60	66.70	66.60	+1.10	1	175
09:03:17	66.60	66.70	66.70	+1.20	1	174
09:03:11	66.50	66.60	66.60	+1.10	1	173
09:03:10	66.60	66.70	66.60	+1.10	1	172
09:03:10	66.60	66.70	66.60	+1.10	2	171
09:02:54	66.60	66.70	66.60	+1.10	1	169
09:02:53	66.50	66.60	66.60	+1.10	2	168
09:02:47	66.60	66.70	66.60	+1.10	1	166
09:02:47	66.60	66.70	66.60	+1.10	1	165
09:02:43	66.60	66.70	66.70	+1.20	1	164
09:02:40	66.60	66.70	66.70	+1.20	1	163
09:02:27	66.60	66.70	66.70	+1.20	1	162
09:02:20	66.50	66.70	66.70	+1.20	1	161
09:02:09	66.50	66.60	66.60	+1.10	1	160
09:02:06	66.50	66.60	66.60	+1.10	1	159
09:02:04	66.40	66.70	66.40	+0.90	2	158
09:02:01	66.50	67.10	66.50	+1.00	2	156
09:02:01	66.50	67.10	66.50	+1.00	2	154
09:02:01	66.70	67.10	66.70	+1.20	1	152
09:01:59	66.60	67.10	66.60	+1.10	2	151
09:01:56	66.70	67.20	66.70	+1.20	2	149
09:01:54	66.90	67.20	66.80	+1.30	1	147
09:01:54	66.90	67.20	66.90	+1.40	1	146
09:01:45	66.80	67.10	67.10	+1.60	4	145
09:01:45	66.80	67.00	67.00	+1.50	6	141
09:01:45	66.70	66.90	66.90	+1.40	5	135
09:01:45	66.70	66.90	66.90	+1.40	3	130
09:01:34	66.70	66.90	66.70	+1.20	1	127
09:01:34	66.60	66.70	66.70	+1.20	2	126
09:01:34	66.60	66.70	66.70	+1.20	1	124
09:01:25	66.70	66.90	66.70	+1.20	1	123
09:01:21	66.50	66.90	66.90	+1.40	1	122
09:01:07	66.50	66.90	66.90	+1.40	4	121
09:01:02	66.50	67.00	66.50	+1.00	1	117
09:01:02	66.70	67.00	66.60	+1.10	1	116
09:01:02	66.70	67.00	66.70	+1.20	1	115
09:01:02	66.70	67.10	66.70	+1.20	2	114
09:01:01	66.70	67.10	67.10	+1.60	1	112
09:01:00	66.60	67.20	67.20	+1.70	1	111
09:01:00	67.20	67.40	67.20	+1.70	1	110
09:00:59	67.20	67.40	67.20	+1.70	1	109
09:00:55	67.20	67.30	67.30	+1.80	5	108
09:00:55	67.20	67.30	67.30	+1.80	1	103
09:00:50	67.10	67.20	67.20	+1.70	5	102
09:00:50	67.10	67.20	67.10	+1.60	2	97
09:00:50	66.20	66.70	67.10	+1.60	8	95
09:00:50	66.20	66.70	67.00	+1.50	8	87
09:00:50	66.20	66.70	66.90	+1.40	12	79
09:00:50	66.20	66.70	66.80	+1.30	7	67
09:00:50	66.20	66.70	66.70	+1.20	3	60
09:00:42	66.20	66.70	66.70	+1.20	1	57
09:00:41	66.50	66.70	66.50	+1.00	1	56
09:00:37	66.70	66.80	66.70	+1.20	1	55
09:00:35	66.10	66.70	66.70	+1.20	1	54
09:00:30	66.10	66.70	66.70	+1.20	1	53
09:00:30	66.10	66.70	66.70	+1.20	1	52
09:00:26	66.10	66.60	66.80	+1.30	4	51
09:00:26	66.10	66.60	66.60	+1.10	1	47
09:00:21	66.00	66.60	66.70	+1.20	1	46
09:00:21	66.00	66.60	66.60	+1.10	1	45
09:00:08	65.70	66.00	66.00	+0.50	1	44
09:00:08	65.60	65.90	65.90	+0.40	8	43
09:00:08	65.80	65.90	65.60	+0.10	1	35
09:00:08	65.80	65.90	65.70	+0.20	1	34
09:00:08	65.80	65.90	65.80	+0.30	2	33
09:00:07	--	--	65.80	+0.30	31	31

　

其他人也逛...

KIRIN–生茶525ml(24入/箱)

【Ariel】抗臭新配方洗衣精補充包1100公克X6入

空氣循環風扇/擺頭型/大【MUJI 無印良品】

【原萃】寶特瓶580ml (24入/箱)(口味任選)

PChome 購物儲值6,000元

Apple iPhone 16 Pro Max (256G)

PChome 購物儲值5, 000元

Apple Pencil Pro

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

Dyson Supersonic 吹風機 HD15 普魯士藍(附精美禮盒)

【原萃冷萃】寶特瓶450ml (24入/箱)

【Electrolux 伊萊克斯】超級完美管家HEPA進化版吸塵器(兩色) 獨家毛髮截斷/可水洗濾網/可自主站立

統一超商10000元虛擬商品卡

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

土建融逾期未動工土銀何英明：...

川普回鍋土銀何英明：憂高關稅...

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

美國大選股市影響儲能概念股戰爭概念股重電概念股股市新聞 2024除權息降息概念股

我的自選股

即時重大訊息

‧金控法說會旺季下週登場股利政...
‧【能源盤後】油價漲週線收紅☆
‧數發部擬設數位經濟諮詢委員會 ...

加密貨幣

比特幣BTC	97948.33	-548.10	-0.56%
以太幣ETH	3414.30	53.65	1.60%
瑞波幣XRP	1.48	0.23	18.38%
比特幣現金BCH	509.20	23.15	4.76%
萊特幣LTC	99.56	10.02	11.18%
卡達幣ADA	1.08	0.26	31.63%
波場幣TRX	0.213088	0.01	7.27%
恆星幣XLM	0.498791	0.24	89.50%

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。