最新[公告] 技嘉:公告本公司115年度海外第五次無擔保轉換公司債完成訂價熱門5月18日美國主要經濟數據每日摘要

更新報價

遠　傳 (4904) 通信網路業上市遠東集團

98.50 ▲+1.70 +1.76% 3.28億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.70	3,346	98.50	13	98.60	19	96.90	99.50	96.70	96.80

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
12:00:31	98.50	98.60	98.60	+1.80	1	3351
12:00:31	98.50	98.60	98.60	+1.80	1	3350
12:00:27	98.50	98.60	98.60	+1.80	1	3349
12:00:23	98.50	98.60	98.60	+1.80	1	3348
12:00:18	98.50	98.60	98.50	+1.70	1	3347
11:59:40	98.50	98.60	98.50	+1.70	1	3346
11:59:36	98.50	98.60	98.60	+1.80	1	3345
11:59:35	98.50	98.60	98.60	+1.80	1	3344
11:59:30	98.50	98.60	98.60	+1.80	1	3343
11:59:21	98.50	98.60	98.50	+1.70	2	3342
11:59:10	98.50	98.60	98.60	+1.80	1	3340
11:59:05	98.50	98.60	98.60	+1.80	1	3339
11:58:29	98.50	98.60	98.50	+1.70	1	3338
11:58:22	98.50	98.60	98.50	+1.70	1	3337
11:58:14	98.40	98.50	98.50	+1.70	1	3336
11:58:05	98.40	98.50	98.50	+1.70	1	3335
11:57:53	98.40	98.50	98.50	+1.70	1	3334
11:57:46	98.40	98.50	98.50	+1.70	1	3333
11:57:25	98.40	98.50	98.50	+1.70	1	3332
11:57:24	98.40	98.50	98.50	+1.70	4	3331
11:57:22	98.40	98.50	98.50	+1.70	1	3327
11:57:22	98.40	98.50	98.50	+1.70	1	3326
11:57:22	98.40	98.50	98.50	+1.70	1	3325
11:57:22	98.40	98.50	98.50	+1.70	1	3324
11:57:22	98.40	98.50	98.50	+1.70	1	3323
11:57:22	98.40	98.50	98.50	+1.70	1	3322
11:57:04	98.40	98.50	98.40	+1.60	1	3321
11:57:03	98.40	98.50	98.50	+1.70	2	3320
11:57:03	98.40	98.50	98.50	+1.70	6	3318
11:56:36	98.40	98.50	98.50	+1.70	1	3312
11:56:28	98.40	98.50	98.50	+1.70	1	3311
11:56:05	98.40	98.50	98.50	+1.70	1	3310
11:56:05	98.30	98.40	98.40	+1.60	1	3309
11:56:05	98.30	98.40	98.40	+1.60	1	3308
11:56:05	98.30	98.40	98.40	+1.60	2	3307
11:56:03	98.30	98.40	98.40	+1.60	1	3305
11:55:47	98.30	98.40	98.30	+1.50	1	3304
11:55:21	98.30	98.40	98.40	+1.60	1	3303
11:55:19	98.30	98.40	98.40	+1.60	1	3302
11:55:19	98.30	98.40	98.40	+1.60	1	3301
11:55:09	98.30	98.40	98.40	+1.60	1	3300
11:54:47	98.30	98.40	98.40	+1.60	5	3299
11:54:47	98.30	98.40	98.40	+1.60	1	3294
11:54:29	98.30	98.40	98.30	+1.50	1	3293
11:53:52	98.20	98.30	98.30	+1.50	8	3292
11:53:52	98.20	98.30	98.30	+1.50	2	3284
11:53:52	98.20	98.30	98.30	+1.50	1	3282
11:53:51	98.20	98.30	98.30	+1.50	1	3281
11:53:11	98.20	98.30	98.20	+1.40	1	3280
11:52:44	98.20	98.30	98.30	+1.50	1	3279
11:52:32	98.20	98.30	98.30	+1.50	1	3278
11:52:06	98.20	98.30	98.30	+1.50	1	3277
11:52:01	98.20	98.30	98.30	+1.50	1	3276
11:51:54	98.20	98.30	98.20	+1.40	1	3275
11:51:15	98.10	98.20	98.20	+1.40	5	3274
11:51:14	98.10	98.20	98.20	+1.40	1	3269
11:50:36	98.10	98.20	98.10	+1.30	1	3268
11:50:36	98.10	98.20	98.10	+1.30	1	3267
11:50:12	98.10	98.20	98.20	+1.40	10	3266
11:50:12	98.10	98.20	98.10	+1.30	10	3256
11:50:10	98.10	98.20	98.20	+1.40	1	3246
11:50:10	98.10	98.20	98.20	+1.40	1	3245
11:49:55	98.10	98.20	98.20	+1.40	1	3244
11:49:49	98.10	98.20	98.20	+1.40	1	3243
11:49:46	98.10	98.30	98.30	+1.50	2	3242
11:49:45	98.20	98.30	98.20	+1.40	1	3240
11:49:45	98.10	98.20	98.20	+1.40	2	3239
11:49:45	98.10	98.20	98.20	+1.40	10	3237
11:49:32	98.10	98.30	98.30	+1.50	2	3227
11:49:32	98.10	98.20	98.20	+1.40	9	3225
11:49:32	98.10	98.20	98.20	+1.40	1	3216
11:49:18	98.00	98.20	98.20	+1.40	1	3215
11:49:18	98.00	98.10	98.10	+1.30	1	3214
11:49:15	98.00	98.20	98.20	+1.40	1	3213
11:49:15	98.00	98.20	98.20	+1.40	1	3212
11:49:15	98.10	98.30	98.10	+1.30	1	3211
11:49:15	98.20	98.30	98.20	+1.40	10	3210
11:48:54	98.20	98.30	98.30	+1.50	1	3200
11:48:54	98.20	98.30	98.30	+1.50	3	3199
11:48:53	98.20	98.30	98.30	+1.50	1	3196
11:48:48	98.20	98.30	98.30	+1.50	3	3195
11:48:48	98.20	98.30	98.20	+1.40	1	3192
11:48:47	98.10	98.20	98.20	+1.40	15	3191
11:48:38	98.10	98.20	98.20	+1.40	1	3176
11:48:15	98.10	98.20	98.20	+1.40	1	3175
11:48:00	98.10	98.20	98.20	+1.40	1	3174
11:47:57	98.10	98.30	98.30	+1.50	2	3173
11:47:56	98.10	98.30	98.10	+1.30	1	3171
11:47:56	98.10	98.20	98.20	+1.40	6	3170
11:47:56	98.10	98.20	98.20	+1.40	4	3164
11:47:36	98.10	98.30	98.30	+1.50	1	3160
11:47:18	98.10	98.30	98.30	+1.50	1	3159
11:47:07	98.00	98.20	98.20	+1.40	8	3158
11:46:59	98.10	98.20	98.20	+1.40	2	3150
11:46:59	98.20	98.30	98.20	+1.40	2	3148
11:46:43	98.00	98.20	98.20	+1.40	6	3146
11:46:43	98.20	98.30	98.20	+1.40	4	3140
11:46:43	98.20	98.30	98.20	+1.40	1	3136
11:46:19	98.20	98.30	98.30	+1.50	1	3135
11:46:00	98.20	98.30	98.30	+1.50	1	3134
11:45:25	98.20	98.30	98.20	+1.40	1	3133
11:45:22	98.30	98.40	98.30	+1.50	5	3132
11:45:02	98.30	98.40	98.40	+1.60	1	3127
11:45:01	98.40	98.50	98.40	+1.60	1	3126
11:45:01	98.40	98.50	98.40	+1.60	1	3125
11:45:01	98.40	98.50	98.40	+1.60	10	3124
11:44:41	98.40	98.50	98.50	+1.70	1	3114
11:44:26	98.40	98.50	98.50	+1.70	1	3113
11:44:07	98.30	98.40	98.40	+1.60	1	3112
11:43:45	98.30	98.50	98.50	+1.70	1	3111
11:43:31	98.30	98.50	98.50	+1.70	1	3110
11:43:23	98.30	98.40	98.40	+1.60	1	3109
11:43:06	98.30	98.40	98.40	+1.60	1	3108
11:42:40	98.30	98.40	98.40	+1.60	4	3107
11:42:40	98.30	98.40	98.40	+1.60	4	3103
11:42:29	98.30	98.40	98.40	+1.60	3	3099
11:42:28	98.30	98.40	98.40	+1.60	1	3096
11:42:04	98.30	98.40	98.40	+1.60	1	3095
11:41:53	98.30	98.40	98.40	+1.60	3	3094
11:41:53	98.30	98.40	98.40	+1.60	1	3091
11:41:49	98.30	98.40	98.40	+1.60	1	3090
11:41:42	98.30	98.40	98.40	+1.60	1	3089
11:41:32	98.30	98.40	98.30	+1.50	1	3088
11:41:10	98.30	98.40	98.40	+1.60	1	3087
11:40:46	98.30	98.40	98.40	+1.60	1	3086
11:40:14	98.30	98.40	98.30	+1.50	1	3085
11:39:53	98.30	98.40	98.40	+1.60	1	3084
11:39:27	98.30	98.40	98.40	+1.60	1	3083
11:39:15	98.20	98.30	98.30	+1.50	3	3082
11:39:15	98.20	98.30	98.30	+1.50	1	3079
11:39:15	98.20	98.30	98.30	+1.50	1	3078
11:39:03	98.20	98.30	98.30	+1.50	1	3077
11:39:03	98.20	98.30	98.30	+1.50	11	3076
11:38:57	98.20	98.30	98.20	+1.40	1	3065
11:38:56	98.20	98.30	98.30	+1.50	1	3064
11:38:40	98.20	98.30	98.30	+1.50	1	3063
11:38:09	98.20	98.30	98.30	+1.50	1	3062
11:37:39	98.20	98.30	98.20	+1.40	1	3061
11:37:23	98.00	98.20	98.20	+1.40	11	3060
11:37:22	98.00	98.20	98.20	+1.40	1	3049
11:37:03	98.00	98.10	98.10	+1.30	2	3048
11:37:03	98.00	98.10	98.10	+1.30	6	3046
11:37:03	98.10	98.20	98.10	+1.30	4	3040
11:37:00	98.00	98.20	98.20	+1.40	7	3036
11:37:00	98.00	98.10	98.10	+1.30	4	3029
11:37:00	98.00	98.10	98.10	+1.30	10	3025
11:36:57	98.00	98.10	98.10	+1.30	22	3015
11:36:57	98.00	98.10	98.10	+1.30	1	2993
11:36:54	98.00	98.10	98.10	+1.30	6	2992
11:36:54	98.10	98.20	98.10	+1.30	4	2986
11:36:53	98.10	98.20	98.20	+1.40	1	2982
11:36:50	98.10	98.20	98.20	+1.40	1	2981
11:36:47	98.10	98.20	98.20	+1.40	1	2980
11:36:43	98.00	98.10	98.10	+1.30	10	2979
11:36:32	98.10	98.20	98.10	+1.30	2	2969
11:36:32	98.00	98.10	98.10	+1.30	10	2967
11:36:28	98.00	98.10	98.10	+1.30	5	2957
11:36:28	98.10	98.20	98.10	+1.30	5	2952
11:36:21	98.10	98.20	98.10	+1.30	1	2947
11:36:03	98.10	98.20	98.10	+1.30	1	2946
11:36:01	98.00	98.10	98.10	+1.30	1	2945
11:36:00	98.00	98.10	98.10	+1.30	1	2944
11:36:00	98.00	98.10	98.10	+1.30	1	2943
11:36:00	98.00	98.10	98.10	+1.30	12	2942
11:35:42	98.00	98.10	98.10	+1.30	1	2930
11:35:32	98.00	98.10	98.10	+1.30	1	2929
11:35:07	98.00	98.10	98.10	+1.30	1	2928
11:35:01	98.00	98.10	98.10	+1.30	22	2927
11:35:01	98.00	98.10	98.10	+1.30	1	2905
11:34:37	98.10	98.20	98.10	+1.30	4	2904
11:34:34	98.00	98.10	98.10	+1.30	1	2900
11:34:34	98.10	98.20	98.10	+1.30	9	2899
11:34:29	98.00	98.10	98.10	+1.30	16	2890
11:34:13	98.00	98.10	98.10	+1.30	1	2874
11:33:56	98.00	98.10	98.10	+1.30	1	2873
11:33:43	98.00	98.10	98.10	+1.30	1	2872
11:33:43	98.10	98.20	98.10	+1.30	1	2871
11:33:43	98.00	98.20	98.20	+1.40	5	2870
11:33:43	98.00	98.10	98.10	+1.30	10	2865
11:33:32	98.20	98.30	98.20	+1.40	2	2855
11:33:29	98.10	98.30	98.10	+1.30	10	2853
11:33:29	98.10	98.20	98.20	+1.40	25	2843
11:33:22	98.10	98.20	98.20	+1.40	5	2818
11:33:20	98.10	98.20	98.20	+1.40	1	2813
11:33:11	98.00	98.20	98.20	+1.40	2	2812
11:33:09	98.00	98.20	98.20	+1.40	2	2810
11:33:09	98.20	98.30	98.20	+1.40	8	2808
11:33:05	98.20	98.30	98.20	+1.40	10	2800
11:32:55	98.20	98.30	98.30	+1.50	1	2790
11:32:45	98.20	98.30	98.30	+1.50	1	2789
11:32:33	98.20	98.30	98.30	+1.50	4	2788
11:32:28	98.20	98.30	98.20	+1.40	1	2784
11:32:09	98.10	98.30	98.30	+1.50	1	2783
11:31:36	98.10	98.30	98.30	+1.50	1	2782
11:31:34	98.10	98.30	98.30	+1.50	1	2781
11:31:34	98.10	98.20	98.20	+1.40	20	2780
11:31:34	98.10	98.20	98.20	+1.40	1	2760
11:31:18	98.10	98.20	98.20	+1.40	1	2759
11:31:11	98.10	98.20	98.10	+1.30	1	2758
11:30:42	98.00	98.20	98.00	+1.20	1	2757
11:30:42	98.00	98.10	98.10	+1.30	19	2756
11:30:26	98.10	98.20	98.10	+1.30	3	2737
11:30:18	98.00	98.10	98.10	+1.30	3	2734
11:30:18	98.10	98.20	98.10	+1.30	7	2731
11:30:18	98.10	98.20	98.20	+1.40	1	2724
11:30:17	98.10	98.20	98.10	+1.30	1	2723
11:30:15	98.00	98.20	98.20	+1.40	1	2722
11:30:14	98.00	98.10	98.10	+1.30	5	2721
11:30:14	98.10	98.20	98.10	+1.30	5	2716
11:29:53	98.10	98.20	98.20	+1.40	1	2711
11:29:49	98.20	98.30	98.20	+1.40	2	2710
11:29:41	98.20	98.40	98.20	+1.40	1	2708
11:29:40	98.30	98.40	98.30	+1.50	10	2707
11:29:36	98.30	98.40	98.40	+1.60	4	2697
11:29:00	98.30	98.40	98.30	+1.50	1	2693
11:28:59	98.30	98.40	98.40	+1.60	1	2692
11:28:35	98.30	98.40	98.30	+1.50	1	2691
11:28:01	98.30	98.40	98.40	+1.60	1	2690
11:27:41	98.30	98.40	98.40	+1.60	1	2689
11:27:36	98.30	98.40	98.30	+1.50	2	2688
11:27:35	98.30	98.40	98.30	+1.50	1	2686
11:27:35	98.40	98.50	98.40	+1.60	16	2685
11:27:30	98.40	98.50	98.40	+1.60	1	2669
11:27:27	98.40	98.50	98.40	+1.60	1	2668
11:27:25	98.30	98.40	98.40	+1.60	11	2667
11:27:25	98.30	98.40	98.40	+1.60	1	2656
11:27:23	98.30	98.40	98.40	+1.60	5	2655
11:27:21	98.30	98.40	98.40	+1.60	1	2650
11:27:18	98.30	98.40	98.30	+1.50	1	2649
11:27:17	98.30	98.40	98.40	+1.60	1	2648
11:27:11	98.30	98.40	98.40	+1.60	1	2647
11:27:09	98.30	98.40	98.40	+1.60	1	2646
11:27:07	98.30	98.40	98.40	+1.60	1	2645
11:27:03	98.30	98.40	98.40	+1.60	2	2644
11:26:50	98.30	98.40	98.40	+1.60	1	2642
11:26:31	98.30	98.40	98.40	+1.60	1	2641
11:26:23	98.30	98.40	98.40	+1.60	1	2640
11:26:22	98.30	98.40	98.40	+1.60	1	2639
11:26:09	98.30	98.40	98.30	+1.50	1	2638
11:25:49	98.30	98.50	98.50	+1.70	1	2637
11:25:39	98.40	98.50	98.40	+1.60	1	2636
11:25:17	98.40	98.50	98.40	+1.60	1	2635
11:25:17	98.40	98.50	98.40	+1.60	1	2634
11:25:17	98.40	98.50	98.40	+1.60	4	2633
11:25:13	98.40	98.50	98.40	+1.60	1	2629
11:25:13	98.40	98.50	98.40	+1.60	8	2628
11:25:04	98.40	98.60	98.60	+1.80	1	2620
11:24:28	98.40	98.70	98.40	+1.60	1	2619
11:24:28	98.50	98.70	98.50	+1.70	14	2618
11:24:28	98.50	98.60	98.60	+1.80	1	2604
11:24:28	98.60	98.70	98.60	+1.80	1	2603
11:23:56	98.50	98.60	98.60	+1.80	4	2602
11:23:54	98.50	98.60	98.60	+1.80	1	2598
11:23:52	98.50	98.70	98.70	+1.90	1	2597
11:23:45	98.50	98.70	98.70	+1.90	1	2596
11:23:25	98.50	98.60	98.60	+1.80	1	2595
11:23:17	98.60	98.70	98.60	+1.80	1	2594
11:22:42	98.50	98.60	98.60	+1.80	2	2593
11:22:41	98.50	98.60	98.60	+1.80	1	2591
11:22:41	98.50	98.60	98.60	+1.80	4	2590
11:22:41	98.40	98.50	98.50	+1.70	23	2586
11:22:27	98.40	98.50	98.50	+1.70	1	2563
11:22:07	98.40	98.50	98.40	+1.60	1	2562
11:22:06	98.40	98.50	98.50	+1.70	1	2561
11:21:30	98.40	98.50	98.50	+1.70	1	2560
11:21:08	98.40	98.50	98.50	+1.70	1	2559
11:20:49	98.40	98.50	98.40	+1.60	1	2558
11:20:19	98.40	98.50	98.50	+1.70	1	2557
11:19:50	98.40	98.50	98.50	+1.70	1	2556
11:19:32	98.40	98.50	98.40	+1.60	1	2555
11:19:08	98.40	98.50	98.50	+1.70	1	2554
11:18:33	98.40	98.50	98.50	+1.70	1	2553
11:18:31	98.40	98.50	98.50	+1.70	1	2552
11:18:14	98.40	98.50	98.40	+1.60	1	2551
11:18:01	98.40	98.50	98.50	+1.70	1	2550
11:17:57	98.40	98.50	98.50	+1.70	1	2549
11:17:22	98.40	98.50	98.50	+1.70	1	2548
11:17:13	98.40	98.50	98.50	+1.70	1	2547
11:15:58	98.40	98.60	98.40	+1.60	2	2546
11:15:57	98.50	98.60	98.50	+1.70	7	2544
11:15:57	98.50	98.60	98.50	+1.70	4	2537
11:15:54	98.50	98.60	98.60	+1.80	1	2533
11:15:35	98.50	98.70	98.70	+1.90	1	2532
11:15:00	98.70	98.80	98.70	+1.90	1	2531
11:14:45	98.60	98.70	98.70	+1.90	1	2530
11:14:45	98.60	98.70	98.60	+1.80	2	2529
11:14:36	98.60	98.80	98.80	+2.00	1	2527
11:14:24	98.60	98.70	98.70	+1.90	1	2526
11:13:49	98.70	98.80	98.70	+1.90	1	2525
11:13:17	98.70	98.80	98.70	+1.90	1	2524
11:13:17	98.70	98.80	98.70	+1.90	1	2523
11:13:17	98.60	98.70	98.70	+1.90	1	2522
11:13:13	98.60	98.70	98.70	+1.90	1	2521
11:12:38	98.60	98.70	98.70	+1.90	1	2520
11:12:03	98.70	98.80	98.70	+1.90	1	2519
11:11:59	98.60	98.70	98.70	+1.90	1	2518
11:11:49	98.70	98.80	98.70	+1.90	19	2517
11:11:45	98.70	98.80	98.70	+1.90	1	2498
11:11:27	98.70	98.80	98.80	+2.00	1	2497
11:10:51	98.70	98.80	98.80	+2.00	1	2496
11:10:40	98.70	98.80	98.80	+2.00	1	2495
11:10:28	98.70	98.80	98.70	+1.90	1	2494
11:10:19	98.70	98.80	98.70	+1.90	5	2493
11:10:16	98.70	98.80	98.70	+1.90	1	2488
11:10:03	98.60	98.70	98.70	+1.90	2	2487
11:09:40	98.60	98.80	98.80	+2.00	1	2485
11:09:31	98.60	98.80	98.80	+2.00	1	2484
11:09:22	98.50	98.80	98.80	+2.00	1	2483
11:09:10	98.60	98.70	98.70	+1.90	1	2482
11:09:05	98.70	98.80	98.70	+1.90	1	2481
11:09:01	98.60	98.70	98.70	+1.90	2	2480
11:08:58	98.60	98.70	98.70	+1.90	4	2478
11:08:58	98.60	98.70	98.70	+1.90	3	2474
11:08:55	98.60	98.70	98.70	+1.90	2	2471
11:08:53	98.50	98.60	98.60	+1.80	6	2469
11:08:53	98.50	98.60	98.60	+1.80	1	2463
11:08:53	98.50	98.60	98.60	+1.80	6	2462
11:08:29	98.50	98.60	98.60	+1.80	1	2456
11:08:03	98.50	98.60	98.60	+1.80	1	2455
11:07:52	98.50	98.60	98.50	+1.70	1	2454
11:07:18	98.50	98.60	98.60	+1.80	1	2453
11:06:45	98.50	98.60	98.60	+1.80	1	2452
11:06:43	98.50	98.60	98.60	+1.80	1	2451
11:06:36	98.50	98.60	98.60	+1.80	1	2450
11:06:36	98.50	98.60	98.60	+1.80	1	2449
11:06:35	98.50	98.60	98.50	+1.70	1	2448
11:06:07	98.50	98.60	98.60	+1.80	1	2447
11:05:32	98.50	98.60	98.60	+1.80	1	2446
11:05:26	98.50	98.60	98.60	+1.80	1	2445
11:05:17	98.50	98.60	98.50	+1.70	1	2444
11:04:56	98.50	98.60	98.60	+1.80	1	2443
11:04:21	98.50	98.60	98.60	+1.80	1	2442
11:04:08	98.50	98.60	98.60	+1.80	1	2441
11:03:59	98.50	98.60	98.50	+1.70	1	2440
11:03:45	98.50	98.60	98.60	+1.80	1	2439
11:03:10	98.50	98.60	98.60	+1.80	1	2438
11:02:49	98.50	98.60	98.60	+1.80	1	2437
11:02:42	98.50	98.60	98.50	+1.70	1	2436
11:01:33	98.50	98.60	98.50	+1.70	1	2435
11:01:31	98.50	98.60	98.60	+1.80	1	2434
11:01:24	98.50	98.60	98.50	+1.70	1	2433
11:01:23	98.50	98.60	98.60	+1.80	1	2432
11:01:20	98.60	98.70	98.60	+1.80	7	2431
11:01:06	98.50	98.60	98.60	+1.80	8	2424
11:01:01	98.50	98.60	98.60	+1.80	1	2416
11:00:52	98.50	98.60	98.60	+1.80	5	2415
11:00:49	98.50	98.60	98.60	+1.80	12	2410
11:00:15	98.50	98.60	98.50	+1.70	5	2398
11:00:13	98.50	98.60	98.60	+1.80	1	2393
11:00:06	98.40	98.50	98.50	+1.70	1	2392
10:59:37	98.40	98.60	98.60	+1.80	1	2391
10:59:01	98.40	98.60	98.60	+1.80	1	2390
10:58:54	98.40	98.60	98.60	+1.80	1	2389
10:58:49	98.40	98.50	98.50	+1.70	1	2388
10:58:49	98.40	98.50	98.50	+1.70	1	2387
10:58:49	98.50	98.60	98.50	+1.70	2	2386
10:58:49	98.50	98.60	98.60	+1.80	13	2384
10:58:48	98.40	98.60	98.60	+1.80	1	2371
10:58:36	98.50	98.60	98.50	+1.70	4	2370
10:58:36	98.50	98.60	98.60	+1.80	8	2366
10:58:36	98.40	98.60	98.60	+1.80	1	2358
10:58:36	98.40	98.70	98.70	+1.90	1	2357
10:58:36	98.40	98.70	98.70	+1.90	2	2356
10:58:36	98.40	98.60	98.60	+1.80	1	2354
10:58:36	98.70	98.80	98.70	+1.90	6	2353
10:58:36	98.80	98.90	98.80	+2.00	112	2347
10:58:36	98.80	98.90	98.80	+2.00	40	2235
10:58:26	98.80	98.90	98.90	+2.10	1	2195
10:57:50	98.80	98.90	98.90	+2.10	1	2194
10:57:41	98.80	98.90	98.90	+2.10	1	2193
10:57:36	98.80	98.90	98.80	+2.00	2	2192
10:57:35	98.80	98.90	98.90	+2.10	1	2190
10:57:31	98.80	98.90	98.80	+2.00	1	2189
10:57:15	98.80	98.90	98.90	+2.10	1	2188
10:56:39	98.80	98.90	98.90	+2.10	1	2187
10:56:17	98.80	98.90	98.90	+2.10	1	2186
10:56:13	98.80	98.90	98.80	+2.00	1	2185
10:56:04	98.80	98.90	98.90	+2.10	1	2184
10:55:29	98.80	98.90	98.90	+2.10	5	2183
10:55:28	98.80	98.90	98.90	+2.10	1	2178
10:55:02	98.80	98.90	98.90	+2.10	1	2177
10:54:58	98.80	98.90	98.90	+2.10	1	2176
10:54:56	98.80	98.90	98.80	+2.00	1	2175
10:54:53	98.80	98.90	98.90	+2.10	1	2174
10:54:17	98.80	98.90	98.90	+2.10	1	2173
10:54:12	98.80	98.90	98.90	+2.10	1	2172
10:54:01	98.80	98.90	98.90	+2.10	1	2171
10:53:42	98.80	98.90	98.90	+2.10	1	2170
10:53:40	98.80	98.90	98.90	+2.10	1	2169
10:53:38	98.80	98.90	98.80	+2.00	1	2168
10:53:06	98.80	98.90	98.90	+2.10	1	2167
10:52:31	98.80	98.90	98.90	+2.10	3	2166
10:52:31	98.80	98.90	98.90	+2.10	1	2163
10:52:21	98.80	98.90	98.90	+2.10	1	2162
10:52:20	98.80	98.90	98.80	+2.00	1	2161
10:51:06	98.80	98.90	98.80	+2.00	1	2160
10:51:03	98.80	98.90	98.90	+2.10	1	2159
10:51:03	98.80	98.90	98.90	+2.10	1	2158
10:51:03	98.80	98.90	98.80	+2.00	1	2157
10:50:32	98.80	98.90	98.80	+2.00	2	2156
10:49:45	98.80	98.90	98.80	+2.00	1	2154
10:49:44	98.80	98.90	98.90	+2.10	1	2153
10:49:30	98.80	98.90	98.80	+2.00	4	2152
10:48:27	98.80	98.90	98.80	+2.00	1	2148
10:48:26	98.80	98.90	98.90	+2.10	1	2147
10:47:10	98.80	98.90	98.80	+2.00	1	2146
10:47:07	98.80	98.90	98.90	+2.10	1	2145
10:46:36	98.80	98.90	98.90	+2.10	1	2144
10:46:31	98.80	98.90	98.90	+2.10	1	2143
10:45:53	98.80	98.90	98.80	+2.00	1	2142
10:45:49	98.80	98.90	98.90	+2.10	1	2141
10:45:47	98.80	98.90	98.90	+2.10	1	2140
10:45:25	98.80	98.90	98.90	+2.10	1	2139
10:45:25	98.80	98.90	98.90	+2.10	1	2138
10:44:54	98.80	98.90	98.90	+2.10	1	2137
10:44:53	98.80	98.90	98.90	+2.10	1	2136
10:44:49	98.80	98.90	98.90	+2.10	1	2135
10:44:30	98.80	98.90	98.90	+2.10	1	2134
10:44:14	98.80	98.90	98.90	+2.10	1	2133
10:43:38	98.80	98.90	98.90	+2.10	1	2132
10:43:29	98.80	98.90	98.90	+2.10	1	2131
10:43:21	98.80	98.90	98.90	+2.10	1	2130
10:43:12	98.80	98.90	98.90	+2.10	1	2129
10:43:03	98.80	98.90	98.90	+2.10	1	2128
10:42:45	98.80	98.90	98.90	+2.10	1	2127
10:42:44	98.80	98.90	98.90	+2.10	1	2126
10:42:36	98.80	98.90	98.80	+2.00	1	2125
10:42:27	98.80	98.90	98.80	+2.00	1	2124
10:42:23	98.80	98.90	98.90	+2.10	1	2123
10:41:53	98.80	98.90	98.90	+2.10	1	2122
10:41:52	98.80	98.90	98.90	+2.10	1	2121
10:41:16	98.80	98.90	98.90	+2.10	1	2120
10:40:54	98.80	98.90	98.90	+2.10	4	2119
10:40:54	98.80	98.90	98.90	+2.10	21	2115
10:40:41	98.80	98.90	98.90	+2.10	1	2094
10:40:35	98.80	98.90	98.90	+2.10	1	2093
10:40:33	98.80	98.90	98.90	+2.10	2	2092
10:40:33	98.80	98.90	98.90	+2.10	1	2090
10:40:31	98.80	98.90	98.90	+2.10	1	2089
10:40:26	98.80	98.90	98.90	+2.10	2	2088
10:40:06	98.80	98.90	98.90	+2.10	1	2086
10:40:05	98.80	98.90	98.90	+2.10	1	2085
10:39:30	98.80	98.90	98.90	+2.10	1	2084
10:39:16	98.80	98.90	98.90	+2.10	1	2083
10:38:54	98.80	98.90	98.90	+2.10	1	2082
10:38:19	98.80	98.90	98.90	+2.10	1	2081
10:38:02	98.80	98.90	98.90	+2.10	1	2080
10:37:58	98.80	98.90	98.90	+2.10	1	2079
10:37:52	98.80	98.90	98.90	+2.10	1	2078
10:37:48	98.80	98.90	98.90	+2.10	1	2077
10:37:43	98.80	98.90	98.90	+2.10	1	2076
10:37:34	98.80	98.90	98.90	+2.10	1	2075
10:37:22	98.80	98.90	98.90	+2.10	1	2074
10:37:08	98.80	98.90	98.90	+2.10	1	2073
10:36:57	98.80	98.90	98.90	+2.10	1	2072
10:36:46	98.80	98.90	98.80	+2.00	1	2071
10:36:39	98.80	98.90	98.90	+2.10	1	2070
10:36:32	98.80	98.90	98.90	+2.10	1	2069
10:35:57	98.80	98.90	98.90	+2.10	1	2068
10:35:54	98.80	98.90	98.90	+2.10	1	2067
10:35:38	98.80	98.90	98.90	+2.10	1	2066
10:35:21	98.80	98.90	98.90	+2.10	1	2065
10:35:21	98.80	98.90	98.90	+2.10	1	2064
10:34:46	98.80	98.90	98.90	+2.10	1	2063
10:34:37	98.80	98.90	98.90	+2.10	1	2062
10:34:28	98.80	98.90	98.80	+2.00	10	2061
10:34:27	98.80	98.90	98.90	+2.10	1	2051
10:34:12	98.80	98.90	98.90	+2.10	1	2050
10:34:10	98.80	98.90	98.90	+2.10	1	2049
10:34:02	98.80	98.90	98.90	+2.10	1	2048
10:33:35	98.80	98.90	98.90	+2.10	1	2047
10:33:24	98.90	99.00	98.90	+2.10	13	2046
10:33:21	98.90	99.00	99.00	+2.20	1	2033
10:33:11	98.90	99.00	99.00	+2.20	1	2032
10:33:01	98.90	99.00	98.90	+2.10	5	2031
10:33:00	98.90	99.00	98.90	+2.10	9	2026
10:32:59	98.90	99.00	99.00	+2.20	1	2017
10:32:50	98.90	99.00	99.00	+2.20	2	2016
10:32:48	98.90	99.00	99.00	+2.20	18	2014
10:32:48	98.90	99.00	99.00	+2.20	2	1996
10:32:48	98.90	99.00	99.00	+2.20	6	1994
10:32:48	98.80	98.90	98.90	+2.10	91	1988
10:32:48	98.80	98.90	98.90	+2.10	1	1897
10:32:44	98.80	98.90	98.90	+2.10	1	1896
10:32:24	98.80	98.90	98.90	+2.10	1	1895
10:32:04	98.80	98.90	98.90	+2.10	1	1894
10:31:48	98.80	98.90	98.90	+2.10	1	1893
10:31:42	98.80	98.90	98.90	+2.10	1	1892
10:31:31	98.80	98.90	98.90	+2.10	1	1891
10:31:25	98.80	98.90	98.90	+2.10	1	1890
10:31:25	98.80	98.90	98.90	+2.10	1	1889
10:31:13	98.80	98.90	98.90	+2.10	1	1888
10:31:06	98.80	98.90	98.90	+2.10	1	1887
10:30:37	98.80	98.90	98.90	+2.10	1	1886
10:30:08	98.80	98.90	98.90	+2.10	1	1885
10:30:02	98.80	98.90	98.90	+2.10	1	1884
10:29:26	98.80	98.90	98.90	+2.10	1	1883
10:28:51	98.80	98.90	98.90	+2.10	1	1882
10:28:48	98.80	98.90	98.90	+2.10	1	1881
10:28:15	98.80	98.90	98.90	+2.10	1	1880
10:28:11	98.80	98.90	98.90	+2.10	6	1879
10:28:11	98.80	98.90	98.90	+2.10	6	1873
10:27:40	98.80	98.90	98.90	+2.10	1	1867
10:27:30	98.80	98.90	98.90	+2.10	1	1866
10:26:57	98.80	98.90	98.80	+2.00	1	1865
10:26:29	98.80	98.90	98.90	+2.10	1	1864
10:26:11	98.80	98.90	98.90	+2.10	1	1863
10:26:07	98.80	98.90	98.80	+2.00	1	1862
10:25:53	98.80	98.90	98.90	+2.10	1	1861
10:25:18	98.80	98.90	98.90	+2.10	1	1860
10:24:53	98.80	98.90	98.90	+2.10	1	1859
10:24:42	98.80	98.90	98.90	+2.10	1	1858
10:24:07	98.80	98.90	98.90	+2.10	1	1857
10:23:34	98.80	98.90	98.90	+2.10	1	1856
10:23:31	98.80	98.90	98.90	+2.10	1	1855
10:22:56	98.80	98.90	98.90	+2.10	1	1854
10:22:20	98.80	98.90	98.90	+2.10	1	1853
10:22:16	98.80	98.90	98.90	+2.10	1	1852
10:21:33	98.80	98.90	98.80	+2.00	1	1851
10:21:06	98.80	98.90	98.80	+2.00	1	1850
10:20:57	98.80	98.90	98.90	+2.10	1	1849
10:20:34	98.80	98.90	98.90	+2.10	1	1848
10:20:07	98.90	99.00	98.90	+2.10	15	1847
10:20:07	98.90	99.00	98.90	+2.10	1	1832
10:19:58	98.90	99.00	99.00	+2.20	1	1831
10:19:39	98.90	99.00	99.00	+2.20	1	1830
10:19:23	98.90	99.00	99.00	+2.20	1	1829
10:19:11	98.90	99.00	99.00	+2.20	9	1828
10:19:11	98.80	98.90	98.90	+2.10	59	1819
10:19:11	98.80	98.90	98.90	+2.10	35	1760
10:18:47	98.80	98.90	98.90	+2.10	1	1725
10:18:20	98.80	98.90	98.90	+2.10	1	1724
10:17:52	98.80	98.90	98.80	+2.00	1	1723
10:17:52	98.80	98.90	98.80	+2.00	3	1722
10:17:37	98.80	98.90	98.80	+2.00	1	1719
10:17:36	98.80	98.90	98.90	+2.10	1	1718
10:17:20	98.80	98.90	98.90	+2.10	1	1717
10:17:16	98.80	98.90	98.80	+2.00	1	1716
10:17:03	98.80	98.90	98.90	+2.10	1	1715
10:17:02	98.80	98.90	98.90	+2.10	1	1714
10:17:01	98.80	98.90	98.90	+2.10	1	1713
10:16:25	98.80	98.90	98.90	+2.10	1	1712
10:15:50	98.80	98.90	98.90	+2.10	1	1711
10:15:43	98.80	98.90	98.90	+2.10	1	1710
10:15:17	98.80	98.90	98.80	+2.00	7	1709
10:15:14	98.80	98.90	98.80	+2.00	4	1702
10:15:14	98.80	98.90	98.90	+2.10	1	1698
10:14:39	98.80	98.90	98.90	+2.10	1	1697
10:14:25	98.80	98.90	98.90	+2.10	1	1696
10:14:03	98.80	98.90	98.90	+2.10	1	1695
10:13:42	98.90	99.00	98.90	+2.10	23	1694
10:13:40	98.90	99.00	98.90	+2.10	1	1671
10:13:28	98.90	99.00	98.90	+2.10	1	1670
10:13:14	98.80	98.90	98.90	+2.10	55	1669
10:13:10	98.80	98.90	98.90	+2.10	1	1614
10:13:10	98.80	98.90	98.90	+2.10	5	1613
10:13:06	98.80	98.90	98.90	+2.10	1	1608
10:12:59	98.70	98.90	98.90	+2.10	1	1607
10:12:14	98.70	98.90	98.90	+2.10	1	1606
10:12:11	98.70	98.90	98.90	+2.10	11	1605
10:12:06	98.70	98.90	98.90	+2.10	1	1594
10:12:06	98.70	98.90	98.90	+2.10	3	1593
10:12:06	98.60	98.90	98.90	+2.10	35	1590
10:12:06	98.60	98.90	98.90	+2.10	1	1555
10:11:48	98.60	98.90	98.90	+2.10	1	1554
10:11:21	98.60	98.80	98.80	+2.00	1	1553
10:10:29	98.60	98.90	98.90	+2.10	1	1552
10:10:16	98.60	98.90	98.60	+1.80	1	1551
10:09:43	98.60	98.90	98.90	+2.10	1	1550
10:09:38	98.60	98.80	98.80	+2.00	1	1549
10:09:11	98.60	98.90	98.90	+2.10	1	1548
10:08:50	98.60	98.90	98.60	+1.80	1	1547
10:07:52	98.60	98.90	98.90	+2.10	1	1546
10:07:27	98.60	98.80	98.80	+2.00	2	1545
10:07:25	98.60	98.80	98.80	+2.00	1	1543
10:07:20	98.50	98.80	98.80	+2.00	2	1542
10:06:34	98.50	98.80	98.80	+2.00	1	1540
10:05:15	98.50	98.80	98.80	+2.00	1	1539
10:03:57	98.50	98.80	98.80	+2.00	1	1538
10:03:46	98.50	98.60	98.60	+1.80	2	1537
10:02:38	98.50	98.80	98.80	+2.00	1	1535
10:02:31	98.50	98.80	98.50	+1.70	1	1534
10:02:30	98.80	98.90	98.80	+2.00	3	1533
10:02:22	98.80	98.90	98.90	+2.10	4	1530
10:02:18	98.90	99.00	98.90	+2.10	3	1526
10:01:20	98.90	99.00	99.00	+2.20	1	1523
10:01:08	98.90	99.00	98.90	+2.10	1	1522
10:01:07	98.90	99.00	99.00	+2.20	1	1521
10:01:07	99.00	99.10	99.00	+2.20	5	1520
10:00:47	98.80	99.00	99.00	+2.20	24	1515
10:00:47	99.20	99.50	99.00	+2.20	1	1491
10:00:47	99.20	99.50	99.10	+2.30	2	1490
10:00:47	99.20	99.50	99.20	+2.40	23	1488
10:00:23	99.20	99.40	99.40	+2.60	1	1465
10:00:07	99.20	99.40	99.40	+2.60	1	1464
10:00:01	99.20	99.50	99.50	+2.70	1	1463
09:59:56	99.20	99.50	99.50	+2.70	1	1462
09:59:38	99.40	99.50	99.30	+2.50	1	1461
09:59:38	99.40	99.50	99.40	+2.60	6	1460
09:58:47	99.30	99.40	99.40	+2.60	1	1454
09:58:46	99.30	99.40	99.30	+2.50	1	1453
09:58:43	99.30	99.40	99.40	+2.60	1	1452
09:58:33	99.30	99.40	99.40	+2.60	1	1451
09:58:08	99.30	99.40	99.40	+2.60	1	1450
09:57:51	99.30	99.40	99.30	+2.50	1	1449
09:57:50	99.30	99.40	99.40	+2.60	3	1448
09:57:50	99.30	99.40	99.40	+2.60	11	1445
09:57:49	99.30	99.40	99.30	+2.50	1	1434
09:57:48	99.30	99.40	99.30	+2.50	3	1433
09:57:25	99.30	99.40	99.40	+2.60	1	1430
09:57:24	99.30	99.40	99.40	+2.60	1	1429
09:56:51	99.30	99.40	99.30	+2.50	1	1428
09:56:16	99.10	99.30	99.30	+2.50	17	1427
09:56:15	99.10	99.30	99.30	+2.50	1	1410
09:56:06	99.10	99.30	99.30	+2.50	1	1409
09:55:56	99.10	99.30	99.30	+2.50	1	1408
09:55:47	99.10	99.30	99.30	+2.50	1	1407
09:55:31	99.10	99.30	99.30	+2.50	1	1406
09:55:20	99.10	99.30	99.30	+2.50	1	1405
09:55:06	99.10	99.30	99.30	+2.50	13	1404
09:55:00	99.10	99.30	99.30	+2.50	1	1391
09:54:47	99.10	99.30	99.30	+2.50	1	1390
09:53:29	99.10	99.30	99.30	+2.50	1	1389
09:53:12	99.10	99.30	99.10	+2.30	4	1388
09:52:10	99.00	99.30	99.30	+2.50	1	1384
09:51:16	99.10	99.20	99.10	+2.30	5	1383
09:51:16	99.20	99.30	99.20	+2.40	7	1378
09:51:04	99.20	99.40	99.40	+2.60	1	1371
09:50:52	99.20	99.30	99.30	+2.50	1	1370
09:50:52	99.20	99.30	99.30	+2.50	1	1369
09:50:51	99.20	99.30	99.20	+2.40	5	1368
09:50:37	99.20	99.30	99.30	+2.50	1	1363
09:50:37	99.30	99.40	99.30	+2.50	5	1362
09:50:23	99.30	99.40	99.40	+2.60	1	1357
09:49:58	99.30	99.40	99.30	+2.50	1	1356
09:49:58	99.30	99.40	99.30	+2.50	1	1355
09:49:56	99.20	99.40	99.40	+2.60	1	1354
09:49:56	99.20	99.40	99.40	+2.60	6	1353
09:49:54	99.20	99.40	99.40	+2.60	1	1347
09:49:54	99.10	99.30	99.30	+2.50	24	1346
09:49:54	99.10	99.20	99.20	+2.40	1	1322
09:49:53	99.10	99.20	99.10	+2.30	2	1321
09:49:51	99.10	99.20	99.20	+2.40	1	1319
09:49:33	99.00	99.20	99.20	+2.40	1	1318
09:49:33	99.00	99.20	99.20	+2.40	1	1317
09:49:20	99.10	99.20	99.10	+2.30	5	1316
09:49:14	99.00	99.10	99.10	+2.30	3	1311
09:49:11	99.00	99.10	99.00	+2.20	1	1308
09:49:11	99.10	99.20	99.10	+2.30	3	1307
09:48:56	99.00	99.10	99.10	+2.30	1	1304
09:48:56	99.00	99.10	99.00	+2.20	5	1303
09:48:15	99.00	99.10	99.10	+2.30	1	1298
09:48:15	99.00	99.10	99.10	+2.30	1	1297
09:48:08	99.00	99.10	99.10	+2.30	6	1296
09:48:08	99.00	99.10	99.10	+2.30	10	1290
09:46:56	99.00	99.10	99.10	+2.30	1	1280
09:46:36	99.00	99.10	99.10	+2.30	1	1279
09:45:47	99.00	99.10	99.10	+2.30	1	1278
09:45:38	99.00	99.10	99.10	+2.30	1	1277
09:45:33	98.90	99.00	99.00	+2.20	6	1276
09:45:04	98.90	99.00	99.00	+2.20	3	1270
09:44:46	98.90	99.10	99.10	+2.30	1	1267
09:44:39	98.90	99.00	99.00	+2.20	1	1266
09:44:19	98.90	99.10	99.10	+2.30	1	1265
09:44:08	98.80	99.00	99.00	+2.20	8	1264
09:44:08	98.80	99.00	99.00	+2.20	11	1256
09:44:08	98.70	98.90	98.90	+2.10	15	1245
09:44:07	98.70	98.90	98.90	+2.10	42	1230
09:43:35	98.60	98.90	98.90	+2.10	2	1188
09:43:35	98.60	98.80	98.80	+2.00	7	1186
09:43:01	98.60	98.80	98.80	+2.00	1	1179
09:42:50	98.60	98.80	98.60	+1.80	1	1178
09:42:46	98.60	98.70	98.70	+1.90	1	1177
09:42:02	98.60	98.80	98.80	+2.00	1	1176
09:42:00	98.60	98.80	98.80	+2.00	3	1175
09:41:42	98.60	98.80	98.80	+2.00	1	1172
09:41:34	98.50	98.70	98.70	+1.90	1	1171
09:41:34	98.70	98.80	98.70	+1.90	11	1170
09:40:50	98.70	98.80	98.70	+1.90	1	1159
09:40:48	98.70	98.80	98.70	+1.90	1	1158
09:40:48	98.60	98.70	98.70	+1.90	2	1157
09:40:24	98.60	98.80	98.80	+2.00	1	1155
09:40:00	98.60	98.80	98.80	+2.00	1	1154
09:40:00	98.60	98.70	98.70	+1.90	1	1153
09:39:52	98.60	98.80	98.80	+2.00	1	1152
09:39:40	98.60	98.80	98.80	+2.00	4	1151
09:39:40	98.60	98.80	98.80	+2.00	3	1147
09:39:37	98.50	98.70	98.70	+1.90	8	1144
09:39:36	98.40	98.60	98.60	+1.80	7	1136
09:39:05	98.40	98.60	98.60	+1.80	1	1129
09:37:47	98.40	98.60	98.60	+1.80	1	1128
09:37:19	98.40	98.50	98.50	+1.70	1	1127
09:36:58	98.50	98.60	98.50	+1.70	3	1126
09:36:58	98.40	98.50	98.50	+1.70	1	1123
09:36:28	98.40	98.60	98.60	+1.80	1	1122
09:36:18	98.40	98.50	98.50	+1.70	1	1121
09:36:16	98.40	98.50	98.50	+1.70	1	1120
09:35:10	98.40	98.60	98.60	+1.80	1	1119
09:34:58	98.40	98.50	98.50	+1.70	1	1118
09:34:38	98.30	98.50	98.50	+1.70	15	1117
09:34:36	98.10	98.40	98.40	+1.60	9	1102
09:34:36	98.10	98.40	98.40	+1.60	4	1093
09:34:36	98.10	98.40	98.40	+1.60	2	1089
09:34:01	98.10	98.40	98.40	+1.60	2	1087
09:33:51	98.10	98.40	98.40	+1.60	1	1085
09:32:42	98.10	98.30	98.30	+1.50	1	1084
09:32:33	98.10	98.40	98.40	+1.60	1	1083
09:32:31	98.10	98.30	98.30	+1.50	1	1082
09:32:30	98.10	98.30	98.30	+1.50	10	1081
09:32:30	98.00	98.20	98.20	+1.40	6	1071
09:32:29	97.90	98.10	98.10	+1.30	7	1065
09:31:23	97.90	98.10	97.90	+1.10	2	1058
09:31:20	97.90	98.10	97.90	+1.10	1	1056
09:31:18	98.00	98.20	98.00	+1.20	6	1055
09:31:14	98.00	98.20	98.20	+1.40	1	1049
09:30:06	98.00	98.20	98.20	+1.40	1	1048
09:29:57	98.00	98.20	98.20	+1.40	1	1047
09:29:56	98.00	98.20	98.20	+1.40	2	1046
09:29:56	98.00	98.20	98.20	+1.40	1	1044
09:29:45	97.90	98.10	97.90	+1.10	1	1043
09:29:04	97.90	98.10	98.10	+1.30	1	1042
09:29:00	97.90	98.10	98.10	+1.30	1	1041
09:28:44	97.90	98.10	98.10	+1.30	1	1040
09:28:37	97.90	98.10	98.10	+1.30	1	1039
09:28:32	97.90	98.10	97.90	+1.10	1	1038
09:28:32	98.00	98.10	98.10	+1.30	3	1037
09:28:32	97.90	98.00	98.00	+1.20	11	1034
09:27:59	97.90	98.00	97.90	+1.10	1	1023
09:27:45	97.90	98.00	98.00	+1.20	1	1022
09:27:45	97.90	98.00	97.90	+1.10	1	1021
09:27:41	97.80	97.90	97.90	+1.10	1	1020
09:27:41	97.80	97.90	97.90	+1.10	9	1019
09:27:41	97.80	97.90	97.90	+1.10	1	1010
09:27:41	97.90	98.00	97.90	+1.10	1	1009
09:27:34	97.90	98.00	97.90	+1.10	1	1008
09:27:22	97.80	98.00	98.00	+1.20	1	1007
09:27:20	97.90	98.00	97.90	+1.10	2	1006
09:27:19	97.80	98.00	98.00	+1.20	1	1004
09:27:17	97.80	98.00	98.00	+1.20	1	1003
09:27:15	97.80	98.00	98.00	+1.20	6	1002
09:27:07	97.70	97.90	97.90	+1.10	1	996
09:27:07	97.70	97.80	97.80	+1.00	3	995
09:27:07	97.70	97.80	97.80	+1.00	1	992
09:27:07	97.70	97.80	97.80	+1.00	1	991
09:27:06	97.70	97.80	97.70	+0.90	2	990
09:26:51	97.70	97.80	97.70	+0.90	2	988
09:26:37	97.70	97.80	97.70	+0.90	2	986
09:26:23	97.70	98.00	97.70	+0.90	2	984
09:26:07	97.70	98.00	97.70	+0.90	2	982
09:26:00	97.70	97.90	97.90	+1.10	1	980
09:26:00	97.70	98.00	97.70	+0.90	2	979
09:25:53	97.70	98.00	97.70	+0.90	2	977
09:25:39	97.80	98.00	97.80	+1.00	2	975
09:25:27	97.80	98.00	97.80	+1.00	1	973
09:25:24	97.70	98.00	97.70	+0.90	2	972
09:25:10	97.70	98.00	97.70	+0.90	2	970
09:25:06	97.70	97.90	97.90	+1.10	1	968
09:24:55	97.70	97.90	97.70	+0.90	2	967
09:24:50	97.70	97.90	97.90	+1.10	1	965
09:24:50	97.70	97.90	97.90	+1.10	2	964
09:24:42	97.70	97.90	97.90	+1.10	1	962
09:24:41	97.60	97.70	97.70	+0.90	2	961
09:24:36	97.60	97.90	97.90	+1.10	1	959
09:24:26	97.60	97.70	97.70	+0.90	2	958
09:24:12	97.60	97.90	97.90	+1.10	1	956
09:24:11	97.70	97.90	97.70	+0.90	2	955
09:24:04	97.70	97.80	97.80	+1.00	2	953
09:24:03	97.60	97.70	97.70	+0.90	13	951
09:23:57	97.60	97.70	97.60	+0.80	2	938
09:23:54	97.60	97.70	97.70	+0.90	3	936
09:23:53	97.50	97.60	97.60	+0.80	13	933
09:23:51	97.50	97.60	97.60	+0.80	3	920
09:23:49	97.40	97.50	97.50	+0.70	10	917
09:23:49	97.40	97.50	97.50	+0.70	9	907
09:23:49	97.40	97.50	97.50	+0.70	2	898
09:23:46	97.40	97.60	97.60	+0.80	1	896
09:23:43	97.40	97.60	97.40	+0.60	2	895
09:23:34	97.30	97.50	97.50	+0.70	15	893
09:23:34	97.30	97.40	97.40	+0.60	13	878
09:23:29	97.30	97.40	97.30	+0.50	8	865
09:23:25	97.30	97.40	97.40	+0.60	1	857
09:23:23	97.30	97.40	97.40	+0.60	1	856
09:22:42	97.30	97.40	97.40	+0.60	1	855
09:22:30	97.30	97.40	97.40	+0.60	2	854
09:22:17	97.30	97.40	97.40	+0.60	1	852
09:22:17	97.30	97.40	97.40	+0.60	1	851
09:22:09	97.30	97.50	97.30	+0.50	1	850
09:22:05	97.30	97.40	97.40	+0.60	1	849
09:22:05	97.30	97.40	97.40	+0.60	1	848
09:22:02	97.30	97.40	97.30	+0.50	1	847
09:21:48	97.30	97.50	97.30	+0.50	1	846
09:21:47	97.30	97.50	97.30	+0.50	3	845
09:21:47	97.30	97.40	97.40	+0.60	2	842
09:21:32	97.30	97.40	97.40	+0.60	2	840
09:21:18	97.30	97.40	97.40	+0.60	2	838
09:21:03	97.30	97.40	97.40	+0.60	2	836
09:20:48	97.30	97.50	97.50	+0.70	2	834
09:20:46	97.30	97.60	97.60	+0.80	1	832
09:20:00	97.30	97.70	97.30	+0.50	3	831
09:19:43	97.30	97.60	97.30	+0.50	3	828
09:19:36	97.30	97.50	97.50	+0.70	1	825
09:19:28	97.30	97.60	97.60	+0.80	1	824
09:19:26	97.30	97.60	97.30	+0.50	3	823
09:19:08	97.30	97.60	97.30	+0.50	3	820
09:18:51	97.30	97.70	97.30	+0.50	3	817
09:18:33	97.30	97.60	97.30	+0.50	3	814
09:18:16	97.30	97.70	97.30	+0.50	3	811
09:18:09	97.30	97.60	97.60	+0.80	1	808
09:17:59	97.40	97.70	97.40	+0.60	7	807
09:17:59	97.40	97.70	97.40	+0.60	3	800
09:17:41	97.40	97.70	97.40	+0.60	3	797
09:17:24	97.40	97.80	97.40	+0.60	3	794
09:17:11	97.40	97.60	97.60	+0.80	4	791
09:17:06	97.60	97.80	97.50	+0.70	1	787
09:17:06	97.60	97.80	97.60	+0.80	2	786
09:16:51	97.40	97.80	97.80	+1.00	1	784
09:16:49	97.40	97.70	97.70	+0.90	4	783
09:16:49	97.40	97.60	97.60	+0.80	4	779
09:16:49	97.40	97.70	97.40	+0.60	3	775
09:16:43	97.40	97.70	97.70	+0.90	1	772
09:16:41	97.40	97.70	97.70	+0.90	1	771
09:16:39	97.40	97.50	97.50	+0.70	1	770
09:16:32	97.40	97.70	97.70	+0.90	2	769
09:16:32	97.50	97.80	97.50	+0.70	3	767
09:16:31	97.50	97.80	97.50	+0.70	1	764
09:16:30	97.50	97.80	97.50	+0.70	1	763
09:16:27	97.50	97.80	97.50	+0.70	2	762
09:16:21	97.60	97.80	97.60	+0.80	1	760
09:16:14	97.60	97.80	97.50	+0.70	1	759
09:16:14	97.60	97.80	97.60	+0.80	2	758
09:15:57	97.60	97.80	97.60	+0.80	3	756
09:15:46	97.60	97.80	97.60	+0.80	1	753
09:15:39	97.60	97.90	97.60	+0.80	3	752
09:15:32	97.50	97.80	97.80	+1.00	1	749
09:15:32	97.50	97.80	97.80	+1.00	1	748
09:15:22	97.60	98.00	97.60	+0.80	3	747
09:15:14	97.50	97.70	97.70	+0.90	2	744
09:15:05	97.60	98.00	97.60	+0.80	3	742
09:15:00	97.60	97.70	97.70	+0.90	2	739
09:14:47	97.60	97.90	97.60	+0.80	3	737
09:14:46	97.70	97.90	97.70	+0.90	2	734
09:14:46	97.70	98.00	97.70	+0.90	2	732
09:14:02	97.60	97.90	97.90	+1.10	2	730
09:14:02	97.60	97.70	97.70	+0.90	2	728
09:13:55	97.60	97.90	97.60	+0.80	3	726
09:13:47	97.70	97.90	97.70	+0.90	2	723
09:13:38	97.70	97.90	97.70	+0.90	3	721
09:13:33	97.70	98.00	97.70	+0.90	2	718
09:13:20	97.70	98.00	97.70	+0.90	3	716
09:13:18	97.70	98.00	97.70	+0.90	2	713
09:13:16	97.70	98.00	98.00	+1.20	3	711
09:13:06	97.80	98.00	97.80	+1.00	1	708
09:13:04	97.70	98.00	97.70	+0.90	2	707
09:13:04	97.70	97.90	97.90	+1.10	3	705
09:13:03	97.60	97.90	97.60	+0.80	3	702
09:12:57	97.50	97.80	97.80	+1.00	7	699
09:12:57	97.50	97.80	97.80	+1.00	4	692
09:12:56	97.50	97.70	97.70	+0.90	3	688
09:12:55	97.40	97.70	97.70	+0.90	14	685
09:12:55	97.40	97.70	97.70	+0.90	1	671
09:12:50	97.30	97.40	97.40	+0.60	2	670
09:12:46	97.40	97.70	97.30	+0.50	2	668
09:12:46	97.40	97.70	97.40	+0.60	1	666
09:12:35	97.40	97.70	97.40	+0.60	2	665
09:12:28	97.50	97.70	97.50	+0.70	3	663
09:12:27	97.60	97.70	97.60	+0.80	1	660
09:12:27	97.50	97.70	97.70	+0.90	1	659
09:12:27	97.50	97.70	97.70	+0.90	1	658
09:12:27	97.50	97.70	97.70	+0.90	1	657
09:12:26	97.60	97.70	97.60	+0.80	1	656
09:12:26	97.50	97.60	97.60	+0.80	12	655
09:12:26	97.40	97.50	97.50	+0.70	3	643
09:12:26	97.30	97.40	97.40	+0.60	29	640
09:12:11	97.30	97.40	97.20	+0.40	1	611
09:12:11	97.30	97.40	97.30	+0.50	2	610
09:12:02	97.30	97.40	97.30	+0.50	1	608
09:11:58	97.30	97.50	97.30	+0.50	1	607
09:11:08	97.40	97.50	97.40	+0.60	1	606
09:11:08	97.30	97.40	97.40	+0.60	2	605
09:11:04	97.30	97.50	97.50	+0.70	2	603
09:11:04	97.20	97.40	97.40	+0.60	2	601
09:11:04	97.20	97.40	97.40	+0.60	3	599
09:11:04	97.30	97.40	97.30	+0.50	4	596
09:11:03	97.10	97.30	97.30	+0.50	5	592
09:11:01	97.10	97.30	97.10	+0.30	3	587
09:10:58	97.10	97.20	97.20	+0.40	2	584
09:10:58	97.10	97.20	97.20	+0.40	2	582
09:10:51	97.10	97.30	97.30	+0.50	1	580
09:10:44	97.10	97.40	97.10	+0.30	3	579
09:10:26	97.10	97.40	97.10	+0.30	3	576
09:10:19	97.10	97.40	97.40	+0.60	1	573
09:10:10	97.10	97.40	97.10	+0.30	1	572
09:10:09	97.20	97.40	97.20	+0.40	2	571
09:10:09	97.20	97.40	97.20	+0.40	3	569
09:09:52	97.20	97.40	97.20	+0.40	3	566
09:09:34	97.20	97.40	97.20	+0.40	3	563
09:09:31	97.20	97.40	97.20	+0.40	1	560
09:09:27	97.20	97.40	97.20	+0.40	1	559
09:09:17	97.20	97.40	97.20	+0.40	3	558
09:09:05	97.30	97.50	97.30	+0.50	4	555
09:09:00	97.30	97.50	97.30	+0.50	3	551
09:08:57	97.30	97.40	97.40	+0.60	1	548
09:08:57	97.30	97.40	97.40	+0.60	1	547
09:08:42	97.30	97.40	97.40	+0.60	2	546
09:08:42	97.30	97.50	97.30	+0.50	3	544
09:08:28	97.30	97.50	97.30	+0.50	2	541
09:08:25	97.20	97.40	97.40	+0.60	1	539
09:08:25	97.20	97.40	97.40	+0.60	1	538
09:08:25	97.20	97.40	97.20	+0.40	3	537
09:08:23	97.20	97.40	97.40	+0.60	4	534
09:08:23	97.20	97.40	97.40	+0.60	5	530
09:08:22	97.10	97.30	97.30	+0.50	6	525
09:08:07	97.10	97.30	97.10	+0.30	3	519
09:07:50	97.10	97.30	97.10	+0.30	3	516
09:07:33	97.00	97.30	97.30	+0.50	2	513
09:07:33	97.10	97.30	97.10	+0.30	3	511
09:07:15	97.10	97.40	97.10	+0.30	2	508
09:07:15	97.00	97.20	97.20	+0.40	7	506
09:07:15	97.00	97.20	97.20	+0.40	2	499
09:07:15	97.00	97.20	97.20	+0.40	4	497
09:07:15	97.00	97.20	97.00	+0.20	3	493
09:07:13	97.00	97.10	97.10	+0.30	1	490
09:07:13	97.00	97.10	97.10	+0.30	6	489
09:07:13	97.00	97.10	97.10	+0.30	2	483
09:06:23	97.00	97.20	97.00	+0.20	3	481
09:06:06	97.00	97.20	97.00	+0.20	3	478
09:05:53	97.00	97.20	97.00	+0.20	2	475
09:05:51	97.00	97.20	97.00	+0.20	2	473
09:05:48	97.10	97.30	97.10	+0.30	3	471
09:05:43	97.10	97.20	97.20	+0.40	2	468
09:05:31	97.10	97.30	97.10	+0.30	3	466
09:05:13	97.10	97.30	97.10	+0.30	3	463
09:04:56	97.10	97.30	97.10	+0.30	3	460
09:04:43	97.10	97.30	97.30	+0.50	1	457
09:04:39	97.10	97.30	97.10	+0.30	3	456
09:04:37	97.20	97.30	97.20	+0.40	1	453
09:04:33	97.20	97.30	97.20	+0.40	1	452
09:04:33	97.20	97.30	97.20	+0.40	4	451
09:04:31	97.20	97.30	97.20	+0.40	3	447
09:04:29	97.20	97.30	97.20	+0.40	1	444
09:04:21	97.20	97.40	97.20	+0.40	3	443
09:04:07	97.20	97.40	97.40	+0.60	1	440
09:04:07	97.20	97.40	97.20	+0.40	2	439
09:04:04	97.20	97.40	97.20	+0.40	3	437
09:03:53	97.10	97.40	97.40	+0.60	1	434
09:03:53	97.10	97.20	97.20	+0.40	1	433
09:03:52	97.20	97.40	97.20	+0.40	1	432
09:03:46	97.20	97.40	97.20	+0.40	3	431
09:03:37	97.20	97.40	97.20	+0.40	2	428
09:03:28	97.20	97.40	97.20	+0.40	3	426
09:03:28	97.20	97.40	97.40	+0.60	1	423
09:03:23	97.10	97.20	97.40	+0.60	5	422
09:03:23	97.10	97.20	97.20	+0.40	1	417
09:03:23	97.10	97.20	97.20	+0.40	2	416
09:03:11	97.20	97.40	97.20	+0.40	3	414
09:03:09	97.20	97.40	97.20	+0.40	2	411
09:03:05	97.20	97.40	97.40	+0.60	1	409
09:03:04	97.10	97.40	97.40	+0.60	1	408
09:03:03	97.10	97.30	97.30	+0.50	1	407
09:03:03	97.00	97.20	97.20	+0.40	8	406
09:03:03	97.00	97.20	97.20	+0.40	1	398
09:02:53	97.00	97.20	97.00	+0.20	3	397
09:02:40	97.10	97.20	97.10	+0.30	6	394
09:02:39	97.10	97.20	97.10	+0.30	1	388
09:02:36	97.10	97.20	97.10	+0.30	3	387
09:02:30	97.10	97.20	97.10	+0.30	1	384
09:02:19	97.10	97.20	97.10	+0.30	3	383
09:02:01	97.10	97.40	97.10	+0.30	3	380
09:01:58	97.10	97.40	97.40	+0.60	1	377
09:01:57	97.10	97.20	97.20	+0.40	1	376
09:01:57	97.10	97.20	97.20	+0.40	1	375
09:01:55	97.10	97.40	97.10	+0.30	1	374
09:01:51	97.00	97.20	97.20	+0.40	1	373
09:01:48	97.00	97.20	97.20	+0.40	2	372
09:01:44	97.00	97.20	97.00	+0.20	3	370
09:01:40	97.00	97.20	97.20	+0.40	1	367
09:01:32	96.90	97.20	97.20	+0.40	1	366
09:01:31	96.80	97.00	97.00	+0.20	1	365
09:01:31	96.70	96.90	96.90	+0.10	21	364
09:01:29	96.60	96.90	96.90	+0.10	1	343
09:01:28	96.60	96.90	96.90	+0.10	2	342
09:01:27	96.70	97.10	96.70	-0.10	1	340
09:01:27	96.70	97.10	96.70	-0.10	7	339
09:01:27	96.80	97.00	96.80	0	1	332
09:01:27	96.90	97.10	96.90	+0.10	7	331
09:01:27	97.00	97.10	97.00	+0.20	14	324
09:01:27	97.00	97.20	97.00	+0.20	1	310
09:01:27	97.10	97.20	97.10	+0.30	19	309
09:01:26	97.10	97.30	97.10	+0.30	3	290
09:01:23	97.10	97.20	97.20	+0.40	2	287
09:01:13	97.20	97.40	97.20	+0.40	1	285
09:01:10	97.20	97.40	97.40	+0.60	1	284
09:01:09	97.20	97.40	97.20	+0.40	3	283
09:01:01	97.10	97.30	97.30	+0.50	4	280
09:00:58	97.10	97.30	97.10	+0.30	2	276
09:00:53	97.10	97.30	97.30	+0.50	1	274
09:00:52	97.10	97.30	97.10	+0.30	3	273
09:00:51	97.10	97.30	97.30	+0.50	2	270
09:00:50	97.00	97.20	97.20	+0.40	19	268
09:00:48	97.00	97.20	97.20	+0.40	1	249
09:00:48	96.90	97.00	97.00	+0.20	2	248
09:00:48	96.90	97.00	97.00	+0.20	2	246
09:00:48	96.90	97.00	97.00	+0.20	2	244
09:00:48	96.90	97.00	97.00	+0.20	2	242
09:00:34	97.00	97.20	97.00	+0.20	3	240
09:00:26	97.00	97.20	97.20	+0.40	1	237
09:00:25	96.90	97.10	97.10	+0.30	15	236
09:00:25	96.90	97.10	97.10	+0.30	9	221
09:00:20	96.90	97.00	97.00	+0.20	10	212
09:00:17	97.10	97.20	97.10	+0.30	3	202
09:00:15	97.10	97.20	97.00	+0.20	9	199
09:00:15	97.10	97.20	97.10	+0.30	1	190
09:00:15	97.00	97.10	97.10	+0.30	11	189
09:00:15	96.90	97.00	97.00	+0.20	17	178
09:00:15	96.80	96.90	96.90	+0.10	9	161
09:00:14	96.60	96.80	96.80	0	11	152
09:00:11	96.80	96.90	96.80	0	3	141
09:00:10	96.80	96.90	96.80	0	2	138
09:00:10	96.80	96.90	96.80	0	1	136
09:00:10	96.80	96.90	96.80	0	2	135
09:00:10	96.80	96.90	96.90	+0.10	1	133
09:00:10	--	--	96.90	+0.10	52	132

　

其他人也逛...

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

家樂福100元好禮即享券(餘額型)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

HITACHI日立 7公升舒適節電除濕機 RD-14FR

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 3290點虛擬點數卡

Anker A1695 行動電源 25000mAh 165W 自帶伸縮線

OPPO Reno15 F 6.57吋 8+256GB

麥當勞四塊麥克鷄塊即享券

ASUS L5404CHA-0111A8840U 黑 (AMD Ryzen 7 8840U/32G/1TB/W11Pro/FHD/14)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

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

App Store Card $ 6000 - 數位序號

台積電處分世界先進1.52億股　...

中華電信ADR18日上漲0.24美元漲...

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

‧視察高雄專區4業者　金管會：持...
‧【歐股盤後】收漲
‧台積電ADR18日下跌8.40美元跌幅...

加密貨幣

比特幣BTC	76757.40	-668.94	-0.86%
以太幣ETH	2129.67	1.99	0.09%
瑞波幣XRP	1.38	-0.02	-1.49%
比特幣現金BCH	379.97	-24.57	-6.07%
萊特幣LTC	54.38	-0.18	-0.34%
卡達幣ADA	0.251890	0.00	0.01%
波場幣TRX	0.356432	0.00	0.28%
恆星幣XLM	0.146942	0.00	-1.53%

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。