最新[公告] 台端:依臺灣證券交易所股份有限公司臺證上一字第1121801204號函辦理熱門Trump在Truth Social讚揚Palantir前已買入其股份

更新報價

醣　基 (6586) 興櫃

64.50 ▼-4.44 -6.44% 0.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-4.44	1,257	63.10	3,000	64.50	1,500	68.90	69.60	60.00	68.94

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:58:47	64.30	64.50	64.50	-4.44	0	1257
14:58:47	64.30	64.50	64.50	-4.44	1	1257
14:58:47	64.30	64.60	64.30	-4.64	1	1256
14:58:31	64.30	64.60	64.60	-4.34	0	1255
14:58:29	64.30	64.60	64.60	-4.34	0	1255
14:58:09	64.30	64.50	64.50	-4.44	5	1255
14:58:07	64.30	64.90	64.90	-4.04	0	1250
14:58:01	64.30	64.90	64.30	-4.64	1	1250
14:56:41	64.30	64.90	64.90	-4.04	0	1249
14:56:37	64.40	65.00	64.40	-4.54	1	1249
14:56:33	64.30	65.00	64.30	-4.64	1	1248
14:56:33	63.70	64.50	64.50	-4.44	3	1247
14:56:33	63.70	64.50	64.50	-4.44	1	1244
14:56:32	63.70	64.50	64.50	-4.44	0	1243
14:55:05	63.70	64.50	64.50	-4.44	0	1243
14:55:04	63.70	64.50	64.50	-4.44	0	1243
14:54:58	64.30	64.50	64.50	-4.44	1	1243
14:54:58	64.30	64.70	64.30	-4.64	2	1242
14:54:58	64.30	64.70	64.30	-4.64	3	1240
14:54:00	64.30	64.70	64.70	-4.24	0	1237
14:53:56	64.00	64.50	64.50	-4.44	0	1237
14:53:37	64.00	64.50	64.50	-4.44	2	1237
14:52:20	64.10	64.70	64.70	-4.24	0	1235
14:51:30	64.10	64.70	64.70	-4.24	0	1235
14:51:08	64.10	64.70	64.10	-4.84	1	1235
14:47:53	64.10	64.70	64.70	-4.24	0	1234
14:47:30	64.10	64.70	64.10	-4.84	0	1234
14:47:28	64.10	64.70	64.70	-4.24	0	1234
14:47:16	64.10	64.60	64.60	-4.34	0	1234
14:47:12	63.70	64.30	64.30	-4.64	2	1234
14:46:48	63.70	64.30	64.30	-4.64	0	1232
14:46:37	64.00	64.30	64.00	-4.94	2	1232
14:46:30	63.70	64.20	64.20	-4.74	2	1230
14:46:08	63.50	64.20	64.20	-4.74	0	1228
14:46:03	63.50	64.20	64.20	-4.74	0	1228
14:45:58	63.50	64.20	63.50	-5.44	2	1228
14:45:58	63.50	64.20	63.50	-5.44	2	1226
14:45:54	63.50	64.20	64.20	-4.74	0	1224
14:45:29	63.50	64.20	64.20	-4.74	0	1224
14:45:03	63.50	64.20	64.20	-4.74	0	1224
14:44:55	63.50	64.20	63.50	-5.44	1	1224
14:39:10	63.60	64.70	64.70	-4.24	0	1223
14:38:41	63.60	64.70	63.60	-5.34	0	1223
14:37:49	63.50	63.80	63.80	-5.14	1	1223
14:37:40	63.50	63.80	63.80	-5.14	1	1222
14:37:25	63.60	63.80	63.80	-5.14	0	1221
14:37:25	63.60	64.90	63.60	-5.34	0	1221
14:37:09	63.60	64.90	63.60	-5.34	0	1221
14:36:08	63.60	63.80	63.80	-5.14	1	1221
14:36:08	63.60	63.80	63.80	-5.14	1	1220
14:36:08	63.60	63.80	63.80	-5.14	0	1219
14:36:08	63.60	63.80	63.80	-5.14	0	1219
14:36:08	63.60	63.80	63.80	-5.14	0	1219
14:36:08	63.60	63.80	63.80	-5.14	1	1219
14:36:08	63.60	63.80	63.80	-5.14	2	1218
14:36:08	63.70	63.90	63.90	-5.04	1	1216
14:36:00	63.60	64.90	64.90	-4.04	0	1215
14:36:00	63.60	64.90	64.90	-4.04	0	1215
14:36:00	63.70	65.00	63.70	-5.24	3	1215
14:29:53	63.60	65.00	65.00	-3.94	0	1212
14:29:46	63.60	65.00	63.60	-5.34	0	1212
14:28:52	63.60	65.00	63.60	-5.34	1	1212
14:28:49	63.60	65.00	65.00	-3.94	0	1211
14:27:14	63.60	65.00	65.00	-3.94	0	1211
14:27:02	63.60	63.90	63.90	-5.04	0	1211
14:27:02	63.60	63.90	63.90	-5.04	1	1211
14:27:02	63.60	63.90	63.90	-5.04	1	1210
14:27:02	63.60	64.10	63.60	-5.34	2	1209
14:27:02	63.60	64.10	63.60	-5.34	3	1207
14:26:54	63.60	64.00	64.00	-4.94	1	1204
14:26:54	63.60	64.00	64.00	-4.94	0	1203
14:26:54	63.60	64.00	64.00	-4.94	1	1203
14:26:54	63.60	64.00	64.00	-4.94	0	1202
14:26:53	63.80	64.20	63.80	-5.14	3	1202
14:26:48	63.60	64.10	64.10	-4.84	0	1199
14:26:48	63.60	64.10	64.10	-4.84	0	1199
14:26:48	63.60	64.10	64.10	-4.84	1	1199
14:26:48	63.60	64.10	64.10	-4.84	2	1198
14:26:48	63.60	64.10	64.10	-4.84	0	1196
14:26:44	63.60	64.20	64.20	-4.74	0	1196
14:26:35	63.90	64.30	64.30	-4.64	0	1196
14:26:34	63.90	64.80	63.90	-5.04	2	1196
14:22:07	63.90	64.80	64.80	-4.14	0	1194
14:22:00	63.90	64.80	63.90	-5.04	0	1194
14:21:59	63.90	64.80	64.80	-4.14	0	1194
14:20:28	64.00	64.50	64.50	-4.44	0	1194
14:16:05	64.00	64.90	64.90	-4.04	0	1194
14:15:28	64.00	64.90	64.00	-4.94	2	1194
13:51:57	64.10	64.90	64.90	-4.04	0	1192
13:51:28	64.10	64.90	64.10	-4.84	1	1192
13:48:15	64.10	64.90	64.90	-4.04	0	1191
13:48:12	64.10	64.00	64.00	-4.94	1	1191
13:48:12	64.10	64.00	64.00	-4.94	0	1190
13:48:12	64.10	64.00	64.00	-4.94	1	1190
13:48:12	64.10	64.00	64.00	-4.94	1	1189
13:48:12	64.10	64.00	64.00	-4.94	0	1188
13:48:12	64.10	64.00	64.00	-4.94	0	1188
13:48:12	64.10	64.00	64.00	-4.94	0	1188
13:48:12	64.10	64.10	64.10	-4.84	1	1188
13:48:12	64.10	64.10	64.10	-4.84	1	1187
13:48:12	64.10	64.10	64.10	-4.84	1	1186
13:48:12	64.10	64.10	64.10	-4.84	0	1185
13:48:12	64.10	64.10	64.10	-4.84	0	1185
13:48:12	64.10	64.10	64.10	-4.84	0	1185
13:48:12	64.10	64.10	64.10	-4.84	0	1185
13:48:12	64.10	64.10	64.10	-4.84	0	1185
13:48:03	64.10	64.20	64.20	-4.74	2	1185
13:48:03	64.10	64.20	64.20	-4.74	3	1183
13:48:03	64.10	64.20	64.20	-4.74	5	1180
13:48:03	64.10	64.20	64.20	-4.74	3	1175
13:48:03	64.10	64.20	64.20	-4.74	0	1172
13:48:03	64.10	64.30	64.30	-4.64	1	1172
13:48:03	64.10	64.30	64.30	-4.64	2	1171
13:48:03	64.10	64.30	64.30	-4.64	1	1169
13:48:03	64.10	64.30	64.30	-4.64	2	1168
13:48:03	64.10	64.50	64.50	-4.44	0	1166
13:47:58	64.50	65.00	64.50	-4.44	0	1166
13:47:58	64.20	64.90	64.90	-4.04	3	1166
13:47:54	64.30	64.90	64.30	-4.64	3	1163
13:47:54	64.30	64.90	64.30	-4.64	3	1160
13:46:43	64.10	65.00	65.00	-3.94	1	1157
13:46:43	64.10	65.00	65.00	-3.94	4	1156
13:44:04	64.10	65.00	65.00	-3.94	0	1152
13:41:45	64.10	64.50	64.50	-4.44	1	1152
13:41:33	64.10	64.30	64.30	-4.64	1	1151
13:41:33	64.10	64.30	64.30	-4.64	1	1150
13:41:33	64.10	64.30	64.30	-4.64	1	1149
13:41:33	64.10	65.00	64.10	-4.84	3	1148
13:39:27	64.10	64.50	64.50	-4.44	0	1145
13:39:27	64.10	64.50	64.50	-4.44	1	1145
13:39:27	64.10	64.90	64.10	-4.84	0	1144
13:34:13	64.10	65.00	65.00	-3.94	0	1144
13:33:24	64.10	65.00	64.10	-4.84	2	1144
13:28:45	64.10	65.00	65.00	-3.94	0	1142
13:28:35	64.10	65.00	65.00	-3.94	0	1142
13:26:55	64.10	64.30	64.30	-4.64	1	1142
13:26:55	64.10	64.30	64.30	-4.64	0	1141
13:26:55	64.10	64.30	64.30	-4.64	0	1141
13:26:55	64.10	64.30	64.30	-4.64	1	1141
13:26:55	64.10	64.30	64.30	-4.64	0	1140
13:26:54	64.10	65.00	64.10	-4.84	2	1140
13:26:39	64.10	65.00	65.00	-3.94	0	1138
13:26:16	64.10	65.00	65.00	-3.94	0	1138
13:25:50	64.10	65.00	64.10	-4.84	1	1138
13:21:48	64.10	65.00	64.10	-4.84	1	1137
13:20:44	64.10	65.00	64.10	-4.84	2	1136
13:20:10	64.20	64.40	64.40	-4.54	1	1134
13:20:10	64.20	64.50	64.20	-4.74	1	1133
13:20:04	64.20	64.50	64.20	-4.74	1	1132
13:18:20	64.20	64.50	64.20	-4.74	0	1131
13:17:32	64.30	64.50	64.50	-4.44	1	1131
13:17:32	64.30	65.00	64.30	-4.64	1	1130
13:17:29	64.30	65.00	65.00	-3.94	0	1129
13:15:31	64.50	64.80	64.50	-4.44	1	1129
13:15:31	64.30	64.80	64.80	-4.14	1	1128
13:14:28	64.30	65.00	65.00	-3.94	1	1127
13:13:55	64.30	65.00	64.30	-4.64	1	1126
13:13:28	64.30	65.00	64.30	-4.64	0	1125
13:08:07	64.10	65.00	65.00	-3.94	0	1125
13:07:59	64.30	64.50	64.50	-4.44	3	1125
13:07:58	64.30	65.00	64.30	-4.64	3	1122
13:07:58	64.30	65.00	64.30	-4.64	2	1119
13:07:15	64.30	65.00	65.00	-3.94	1	1117
13:05:37	64.30	65.00	65.00	-3.94	0	1116
13:03:28	64.30	65.00	65.00	-3.94	0	1116
13:03:25	64.30	65.00	64.30	-4.64	0	1116
13:03:11	64.30	65.00	65.00	-3.94	0	1116
13:02:57	64.20	64.50	64.20	-4.74	2	1116
13:02:57	64.10	64.50	64.50	-4.44	1	1114
13:02:57	64.10	64.50	64.50	-4.44	1	1113
13:02:57	64.10	64.50	64.50	-4.44	0	1112
13:02:57	64.10	64.50	64.50	-4.44	0	1112
13:02:56	64.40	64.80	64.40	-4.54	1	1112
13:02:56	64.10	64.80	64.80	-4.14	1	1111
13:02:23	64.10	65.00	65.00	-3.94	0	1110
13:02:15	64.10	65.00	64.10	-4.84	0	1110
13:01:47	64.10	65.00	65.00	-3.94	1	1110
13:01:30	64.10	65.00	65.00	-3.94	0	1109
13:01:05	64.80	65.00	65.00	-3.94	1	1109
13:01:05	64.80	65.20	64.80	-4.14	3	1108
13:00:48	64.80	65.90	65.90	-3.04	0	1105
13:00:44	64.90	65.10	64.90	-4.04	0	1105
13:00:35	64.80	65.90	65.90	-3.04	0	1105
13:00:20	64.80	65.90	64.80	-4.14	1	1105
13:00:05	64.80	65.90	65.90	-3.04	0	1104
12:59:54	64.80	65.90	65.90	-3.04	0	1104
12:59:44	64.80	65.90	64.80	-4.14	0	1104
12:58:10	64.80	65.10	65.10	-3.84	1	1104
12:57:52	64.80	65.10	65.10	-3.84	0	1103
12:57:48	64.40	65.00	65.00	-3.94	0	1103
12:57:32	64.30	65.00	65.00	-3.94	3	1103
12:57:29	64.30	65.00	65.00	-3.94	1	1100
12:57:29	64.30	65.00	65.00	-3.94	1	1099
12:57:15	64.30	65.00	65.00	-3.94	1	1098
12:57:10	64.30	65.00	65.00	-3.94	0	1097
12:57:03	64.30	65.00	65.00	-3.94	0	1097
12:56:56	64.30	65.00	64.30	-4.64	0	1097
12:56:54	64.30	65.00	65.00	-3.94	0	1097
12:56:50	64.30	65.00	64.30	-4.64	0	1097
12:56:05	64.30	65.00	65.00	-3.94	0	1097
12:55:40	64.80	65.00	64.80	-4.14	1	1097
12:55:40	64.80	65.00	64.80	-4.14	4	1096
12:55:40	64.30	65.00	65.00	-3.94	1	1092
12:53:43	64.30	65.00	65.00	-3.94	2	1091
12:53:34	64.30	65.00	65.00	-3.94	0	1089
12:53:31	64.30	65.00	64.30	-4.64	0	1089
12:53:23	64.30	65.00	65.00	-3.94	0	1089
12:53:08	64.30	64.50	64.50	-4.44	3	1089
12:53:07	64.30	65.00	64.30	-4.64	1	1086
12:52:53	64.30	65.00	65.00	-3.94	0	1085
12:52:48	64.30	65.00	64.30	-4.64	2	1085
12:51:59	64.30	65.00	65.00	-3.94	0	1083
12:51:40	64.30	65.00	65.00	-3.94	0	1083
12:51:20	64.30	65.00	64.30	-4.64	2	1083
12:51:14	64.30	65.00	64.30	-4.64	0	1081
12:50:35	64.30	65.00	65.00	-3.94	0	1081
12:50:22	64.30	65.00	64.30	-4.64	3	1081
12:50:11	64.30	65.00	64.30	-4.64	3	1078
12:49:21	64.30	65.00	64.30	-4.64	1	1075
12:48:57	64.30	65.00	65.00	-3.94	0	1074
12:48:34	64.30	65.00	64.30	-4.64	0	1074
12:48:25	64.30	65.00	64.30	-4.64	1	1074
12:47:50	64.30	65.00	65.00	-3.94	0	1073
12:47:29	64.30	65.00	64.30	-4.64	1	1073
12:46:07	64.30	65.00	65.00	-3.94	1	1072
12:42:21	64.30	65.00	65.00	-3.94	0	1071
12:41:48	64.30	65.00	64.30	-4.64	1	1071
12:40:19	64.30	65.00	65.00	-3.94	0	1070
12:40:09	64.30	64.50	64.50	-4.44	1	1070
12:40:09	64.30	64.50	64.50	-4.44	2	1069
12:40:08	64.30	65.00	64.30	-4.64	1	1067
12:40:08	64.30	65.00	64.30	-4.64	2	1066
12:38:54	64.30	65.00	65.00	-3.94	1	1064
12:38:48	64.30	65.00	65.00	-3.94	0	1063
12:38:46	64.30	65.00	64.30	-4.64	1	1063
12:37:39	64.30	65.00	65.00	-3.94	0	1062
12:37:30	64.30	65.00	64.30	-4.64	1	1062
12:36:57	64.30	65.00	65.00	-3.94	0	1061
12:36:21	64.30	65.00	64.30	-4.64	2	1061
12:35:51	64.30	65.00	65.00	-3.94	0	1059
12:35:37	64.30	64.50	64.50	-4.44	3	1059
12:35:37	64.30	65.00	64.30	-4.64	2	1056
12:31:23	64.30	65.00	65.00	-3.94	0	1054
12:30:40	64.30	64.90	64.90	-4.04	2	1054
12:29:29	64.30	64.90	64.90	-4.04	0	1052
12:29:14	64.30	64.90	64.30	-4.64	0	1052
12:26:32	64.30	64.90	64.90	-4.04	0	1052
12:26:26	63.00	64.60	64.60	-4.34	1	1052
12:26:26	63.00	64.60	64.60	-4.34	1	1051
12:26:26	64.40	64.90	64.40	-4.54	3	1050
12:26:26	64.40	64.90	64.40	-4.54	3	1047
12:26:23	64.40	64.90	64.90	-4.04	0	1044
12:26:19	64.40	64.70	64.70	-4.24	1	1044
12:26:19	64.50	64.90	64.50	-4.44	3	1043
12:26:06	64.60	64.80	64.80	-4.14	1	1040
12:26:06	63.00	64.80	64.80	-4.14	1	1039
12:26:06	63.00	64.80	64.80	-4.14	1	1038
12:26:06	63.00	64.80	64.80	-4.14	1	1037
12:26:06	64.60	65.00	64.60	-4.34	3	1036
12:26:06	64.60	65.00	64.60	-4.34	3	1033
12:26:06	64.60	65.00	64.60	-4.34	3	1030
12:25:58	64.60	64.90	64.90	-4.04	0	1027
12:25:58	64.60	64.90	64.90	-4.04	1	1027
12:25:58	64.70	65.00	64.70	-4.24	3	1026
12:25:53	64.70	65.00	64.70	-4.24	1	1023
12:25:52	64.70	65.00	64.70	-4.24	2	1022
12:25:32	64.70	65.00	65.00	-3.94	0	1020
12:25:17	64.70	65.00	65.00	-3.94	1	1020
12:24:08	64.70	65.00	64.70	-4.24	3	1019
12:23:43	64.70	65.00	64.70	-4.24	0	1016
12:23:05	64.70	65.00	64.70	-4.24	2	1016
12:20:28	63.10	65.00	65.00	-3.94	0	1014
12:19:37	63.10	65.00	65.00	-3.94	0	1014
12:19:12	64.80	65.20	64.80	-4.14	2	1014
12:18:33	64.80	65.20	65.20	-3.74	0	1012
12:17:24	64.80	65.20	65.20	-3.74	0	1012
12:17:20	64.80	65.20	64.80	-4.14	1	1012
12:16:45	64.80	65.20	65.20	-3.74	0	1011
12:16:13	64.80	65.00	65.00	-3.94	3	1011
12:16:13	64.80	65.20	64.80	-4.14	1	1008
12:14:07	64.80	65.20	65.20	-3.74	0	1007
12:12:53	64.80	65.20	64.80	-4.14	2	1007
12:05:18	65.00	65.20	65.20	-3.74	0	1005
12:05:07	65.00	65.20	65.00	-3.94	1	1005
12:05:07	64.70	65.20	65.20	-3.74	2	1004
12:02:03	64.70	65.20	64.70	-4.24	0	1002
12:01:45	64.70	65.20	64.70	-4.24	0	1002
12:00:21	64.60	65.20	65.20	-3.74	2	1002
11:52:29	64.60	65.20	65.20	-3.74	1	1000
11:49:00	64.50	65.20	65.20	-3.74	3	999
11:49:00	64.50	65.20	65.20	-3.74	2	996
11:46:51	64.50	65.20	65.20	-3.74	0	994
11:46:25	64.50	65.20	64.50	-4.44	1	994
11:46:01	64.50	65.20	64.50	-4.44	0	993
11:44:09	64.50	65.30	65.30	-3.64	0	993
11:42:19	64.50	65.30	65.30	-3.64	0	993
11:42:11	64.50	65.30	64.50	-4.44	0	993
11:41:25	64.50	65.30	64.50	-4.44	0	993
11:41:21	64.50	65.30	65.30	-3.64	0	993
11:41:16	64.50	65.30	64.50	-4.44	0	993
11:40:32	64.50	65.30	65.30	-3.64	0	993
11:40:03	65.00	65.30	65.00	-3.94	0	993
11:40:03	65.00	65.30	65.00	-3.94	1	993
11:40:03	64.40	65.20	65.20	-3.74	5	992
11:40:03	64.40	65.20	65.20	-3.74	3	987
11:39:51	64.40	65.10	65.10	-3.84	2	984
11:38:28	64.40	65.10	65.10	-3.84	0	982
11:36:35	64.40	65.00	65.00	-3.94	0	982
11:29:52	64.40	65.20	65.20	-3.74	0	982
11:29:11	64.80	65.00	65.00	-3.94	1	982
11:26:48	64.30	65.50	65.50	-3.44	0	981
11:26:02	64.30	64.70	64.70	-4.24	1	981
11:25:34	64.30	64.70	64.70	-4.24	0	980
11:25:08	64.30	64.70	64.70	-4.24	0	980
11:25:05	64.40	64.60	64.60	-4.34	0	980
11:25:05	64.40	64.60	64.60	-4.34	0	980
11:25:03	64.50	64.70	64.70	-4.24	1	980
11:24:53	64.60	64.80	64.80	-4.14	1	979
11:24:53	64.60	65.40	64.60	-4.34	3	978
11:24:53	64.60	65.40	64.60	-4.34	2	975
11:24:21	64.60	65.40	64.60	-4.34	0	973
11:22:54	64.60	65.40	65.40	-3.54	0	973
11:22:35	64.70	64.90	64.70	-4.24	3	973
11:22:29	64.60	64.90	64.90	-4.04	1	970
11:22:29	64.70	65.40	64.70	-4.24	3	969
11:22:29	64.70	65.40	64.70	-4.24	3	966
11:22:17	63.00	65.00	65.00	-3.94	3	963
11:22:17	64.80	65.70	64.80	-4.14	3	960
11:22:17	64.80	65.70	64.80	-4.14	3	957
11:22:17	64.80	65.70	64.80	-4.14	3	954
11:20:56	65.40	65.60	65.40	-3.54	3	951
11:20:55	65.40	66.00	65.40	-3.54	5	948
11:20:55	64.70	65.60	65.60	-3.34	5	943
11:20:55	64.70	65.60	65.60	-3.34	3	938
11:20:55	64.70	65.60	65.60	-3.34	3	935
11:20:24	65.20	66.00	65.20	-3.74	1	932
11:20:24	64.70	65.40	65.40	-3.54	3	931
11:20:24	64.70	65.40	65.40	-3.54	5	928
11:20:24	64.70	65.40	65.40	-3.54	3	923
11:20:02	64.70	65.50	65.50	-3.44	0	920
11:19:19	65.20	65.60	65.20	-3.74	2	920
11:18:44	65.20	65.30	65.30	-3.64	0	918
11:18:44	65.20	65.30	65.30	-3.64	2	918
11:18:44	65.20	65.30	65.30	-3.64	5	916
11:18:42	65.20	65.60	65.20	-3.74	1	911
11:18:36	65.20	65.30	65.30	-3.64	5	910
11:17:47	65.20	65.50	65.50	-3.44	0	905
11:17:34	65.30	65.50	65.30	-3.64	1	905
11:17:32	65.10	65.50	65.50	-3.44	1	904
11:17:32	65.10	66.00	65.10	-3.84	3	903
11:17:28	65.10	65.50	65.50	-3.44	3	900
11:16:40	65.20	65.40	65.20	-3.74	2	897
11:16:40	65.20	65.40	65.20	-3.74	1	895
11:16:40	65.20	65.40	65.20	-3.74	3	894
11:16:32	65.20	66.00	65.20	-3.74	2	891
11:16:32	65.20	66.00	65.20	-3.74	1	889
11:16:31	65.10	65.40	65.40	-3.54	3	888
11:16:31	65.10	65.40	65.40	-3.54	3	885
11:15:58	65.10	65.30	65.30	-3.64	3	882
11:15:58	65.10	65.40	65.10	-3.84	1	879
11:14:22	65.10	65.40	65.10	-3.84	1	878
11:14:20	65.10	65.40	65.10	-3.84	0	877
11:13:11	65.10	65.40	65.10	-3.84	0	877
11:13:03	65.10	65.40	65.10	-3.84	0	877
11:12:58	65.10	65.40	65.10	-3.84	2	877
11:12:11	64.70	65.40	64.70	-4.24	1	875
11:12:03	64.70	65.40	65.40	-3.54	1	874
11:11:42	64.70	65.40	65.40	-3.54	0	873
11:11:35	64.70	65.40	65.40	-3.54	0	873
11:11:11	64.70	65.00	65.00	-3.94	0	873
11:10:54	64.80	65.20	64.80	-4.14	3	873
11:10:54	64.00	65.00	65.00	-3.94	2	870
11:10:54	64.00	65.00	65.00	-3.94	1	868
11:10:54	64.80	65.20	64.80	-4.14	3	867
11:10:54	64.80	65.20	64.80	-4.14	1	864
11:09:14	64.80	65.20	65.20	-3.74	0	863
11:09:02	64.80	65.20	64.80	-4.14	1	863
11:08:30	64.80	65.20	65.20	-3.74	0	862
11:07:52	64.80	65.40	64.80	-4.14	1	862
11:06:14	64.80	65.40	65.40	-3.54	0	861
11:03:39	64.80	65.40	65.40	-3.54	0	861
11:03:08	64.80	65.40	65.40	-3.54	1	861
11:03:02	64.30	65.40	65.40	-3.54	1	860
11:02:03	64.30	65.40	65.40	-3.54	0	859
11:00:44	65.10	65.30	65.10	-3.84	1	859
11:00:44	65.10	65.30	65.10	-3.84	1	858
11:00:44	64.40	65.30	65.30	-3.64	1	857
11:00:35	64.40	65.30	65.30	-3.64	3	856
10:59:53	64.40	65.30	65.30	-3.64	0	853
10:58:36	64.40	65.30	65.30	-3.64	0	853
10:57:05	64.40	65.30	65.30	-3.64	0	853
10:57:01	64.40	65.30	64.40	-4.54	1	853
10:56:17	64.40	65.30	65.30	-3.64	0	852
10:56:13	65.00	65.20	65.00	-3.94	5	852
10:56:13	65.00	65.20	65.00	-3.94	1	847
10:56:13	65.00	65.20	65.00	-3.94	1	846
10:56:13	65.00	65.20	65.00	-3.94	3	845
10:56:08	64.40	65.20	65.20	-3.74	0	842
10:55:14	64.30	65.20	65.20	-3.74	2	842
10:54:22	64.30	65.20	65.20	-3.74	0	840
10:54:04	64.30	65.20	65.20	-3.74	2	840
10:53:10	64.30	65.20	65.20	-3.74	1	838
10:52:17	64.30	65.20	65.20	-3.74	0	837
10:52:14	64.30	65.20	65.20	-3.74	1	837
10:51:04	64.60	65.20	65.20	-3.74	1	836
10:51:00	64.60	65.20	65.20	-3.74	0	835
10:50:52	64.60	65.20	64.60	-4.34	1	835
10:50:22	64.30	65.20	65.20	-3.74	0	834
10:49:25	64.30	65.20	65.20	-3.74	0	834
10:49:18	64.80	65.20	64.80	-4.14	0	834
10:49:18	64.30	65.20	65.20	-3.74	1	834
10:48:59	64.30	65.20	65.20	-3.74	0	833
10:48:38	64.30	65.20	64.30	-4.64	1	833
10:48:32	64.30	65.20	65.20	-3.74	1	832
10:48:21	64.30	65.20	65.20	-3.74	0	831
10:47:43	64.30	65.20	65.20	-3.74	0	831
10:47:35	64.30	65.20	65.20	-3.74	0	831
10:47:14	64.30	65.00	65.00	-3.94	0	831
10:47:07	64.30	65.00	64.30	-4.64	0	831
10:47:01	64.70	64.90	64.70	-4.24	1	831
10:47:01	64.70	64.90	64.70	-4.24	1	830
10:47:01	64.30	64.90	64.90	-4.04	0	829
10:46:55	64.30	64.90	64.90	-4.04	1	829
10:46:28	64.30	64.90	64.90	-4.04	0	828
10:46:19	64.30	64.90	64.90	-4.04	0	828
10:45:40	64.60	64.80	64.60	-4.34	0	828
10:45:40	64.60	64.80	64.60	-4.34	1	828
10:45:40	64.30	64.80	64.80	-4.14	1	827
10:45:40	64.30	64.80	64.80	-4.14	3	826
10:45:40	64.30	64.80	64.80	-4.14	1	823
10:45:34	64.30	64.80	64.80	-4.14	1	822
10:45:11	64.30	64.80	64.80	-4.14	0	821
10:44:57	64.30	64.80	64.30	-4.64	1	821
10:44:27	64.30	64.80	64.80	-4.14	0	820
10:44:12	64.60	64.80	64.60	-4.34	3	820
10:44:11	64.60	64.80	64.60	-4.34	2	817
10:44:11	64.60	64.80	64.60	-4.34	1	815
10:44:11	64.30	64.80	64.80	-4.14	3	814
10:44:11	64.30	64.80	64.80	-4.14	3	811
10:44:11	64.30	64.80	64.80	-4.14	2	808
10:43:01	64.30	64.80	64.80	-4.14	0	806
10:41:51	64.30	64.80	64.80	-4.14	0	806
10:41:10	64.30	64.80	64.30	-4.64	0	806
10:39:36	64.00	64.80	64.80	-4.14	0	806
10:39:18	64.00	64.80	64.80	-4.14	0	806
10:37:58	64.00	64.80	64.80	-4.14	0	806
10:37:46	64.00	64.80	64.00	-4.94	1	806
10:37:12	64.00	64.80	64.80	-4.14	0	805
10:36:44	64.50	64.70	64.50	-4.44	0	805
10:36:44	64.50	64.70	64.50	-4.44	0	805
10:36:44	64.50	64.70	64.50	-4.44	1	805
10:36:44	64.00	64.70	64.70	-4.24	3	804
10:36:44	64.00	64.70	64.70	-4.24	3	801
10:36:44	64.00	64.70	64.70	-4.24	2	798
10:36:34	64.00	64.70	64.70	-4.24	0	796
10:35:59	64.00	64.40	64.40	-4.54	0	796
10:35:59	64.00	64.70	64.00	-4.94	2	796
10:35:46	64.00	64.60	64.00	-4.94	0	794
10:35:33	64.00	64.60	64.00	-4.94	0	794
10:35:15	63.60	64.60	64.60	-4.34	2	794
10:35:04	63.60	64.60	64.60	-4.34	1	792
10:34:55	63.60	64.60	64.60	-4.34	0	791
10:34:10	63.60	64.60	63.60	-5.34	1	791
10:34:03	63.60	64.60	64.60	-4.34	1	790
10:33:51	63.60	64.60	64.60	-4.34	1	789
10:33:03	63.60	64.60	63.60	-5.34	0	788
10:31:45	63.60	64.60	64.60	-4.34	1	788
10:31:36	63.60	64.60	64.60	-4.34	2	787
10:30:51	63.60	63.80	63.80	-5.14	3	785
10:30:51	63.60	64.20	63.60	-5.34	1	782
10:30:46	63.60	64.20	63.60	-5.34	2	781
10:30:46	63.60	64.20	63.60	-5.34	3	779
10:30:45	63.60	64.20	64.20	-4.74	1	776
10:30:43	63.60	64.00	64.00	-4.94	0	775
10:30:43	63.60	64.20	63.60	-5.34	1	775
10:30:37	63.60	64.20	63.60	-5.34	1	774
10:30:31	63.60	64.20	63.60	-5.34	0	773
10:28:45	63.60	64.70	64.70	-4.24	0	773
10:27:30	63.60	64.70	64.70	-4.24	0	773
10:27:17	63.60	64.70	63.60	-5.34	0	773
10:26:59	63.60	64.70	64.70	-4.24	0	773
10:26:49	63.60	64.70	63.60	-5.34	0	773
10:26:40	63.60	64.70	63.60	-5.34	1	773
10:26:37	63.60	64.70	63.60	-5.34	0	772
10:26:20	64.50	64.70	64.50	-4.44	3	772
10:26:20	63.60	64.70	64.70	-4.24	2	769
10:26:20	63.60	64.70	64.70	-4.24	3	767
10:25:49	63.60	65.00	65.00	-3.94	0	764
10:25:17	64.60	64.80	64.60	-4.34	1	764
10:25:17	64.60	64.80	64.60	-4.34	1	763
10:25:17	63.60	64.80	64.80	-4.14	1	762
10:24:50	63.60	64.80	64.80	-4.14	0	761
10:23:50	63.60	64.80	64.80	-4.14	1	761
10:23:50	63.60	64.80	64.80	-4.14	1	760
10:23:38	63.60	64.80	63.60	-5.34	2	759
10:22:08	63.60	64.80	64.80	-4.14	1	757
10:21:31	63.60	64.80	64.80	-4.14	0	756
10:21:13	64.00	65.00	64.00	-4.94	1	756
10:21:13	63.60	64.20	64.20	-4.74	3	755
10:21:13	63.60	64.20	64.20	-4.74	2	752
10:21:09	63.60	64.20	64.20	-4.74	1	750
10:20:59	63.60	64.00	64.00	-4.94	0	749
10:20:44	63.60	64.70	63.60	-5.34	2	749
10:20:36	63.80	64.00	64.00	-4.94	1	747
10:19:59	63.80	64.80	63.80	-5.14	1	746
10:19:59	63.80	64.80	63.80	-5.14	3	745
10:19:31	63.40	63.60	63.60	-5.34	0	742
10:19:31	63.40	63.60	63.60	-5.34	1	742
10:19:31	63.00	63.70	63.70	-5.24	0	741
10:19:31	63.40	64.80	63.40	-5.54	3	741
10:19:31	63.40	64.80	63.40	-5.54	3	738
10:19:31	63.40	64.80	63.40	-5.54	3	735
10:19:27	64.50	65.20	64.50	-4.44	2	732
10:19:27	63.40	64.70	64.70	-4.24	3	730
10:19:27	63.40	64.70	64.70	-4.24	2	727
10:18:30	63.40	64.70	64.70	-4.24	0	725
10:17:56	63.40	64.60	64.60	-4.34	1	725
10:17:47	63.40	64.60	64.60	-4.34	1	724
10:17:30	63.40	64.60	64.60	-4.34	0	723
10:17:10	63.40	64.60	64.60	-4.34	1	723
10:17:02	63.40	64.60	64.60	-4.34	0	722
10:17:01	63.40	64.60	64.60	-4.34	1	722
10:16:50	63.40	64.60	64.60	-4.34	1	721
10:16:48	63.80	64.00	64.00	-4.94	1	720
10:16:48	63.80	64.00	64.00	-4.94	0	719
10:16:48	63.80	64.00	64.00	-4.94	2	719
10:16:48	63.80	64.00	64.00	-4.94	1	717
10:16:48	63.80	64.00	64.00	-4.94	1	716
10:16:48	63.80	64.00	64.00	-4.94	1	715
10:16:48	63.80	64.00	64.00	-4.94	2	714
10:16:29	63.80	64.50	64.50	-4.44	0	712
10:16:29	63.90	64.70	63.90	-5.04	3	712
10:15:43	64.90	65.20	64.90	-4.04	2	709
10:15:43	64.90	65.10	64.90	-4.04	1	707
10:15:43	63.80	65.10	65.10	-3.84	1	706
10:15:43	63.80	65.10	65.10	-3.84	3	705
10:14:51	64.30	64.50	64.50	-4.44	1	702
10:14:51	64.30	64.50	64.50	-4.44	1	701
10:14:51	64.30	65.10	64.30	-4.64	3	700
10:14:51	64.30	65.10	64.30	-4.64	2	697
10:14:47	64.30	65.10	64.30	-4.64	1	695
10:14:41	64.30	65.10	65.10	-3.84	0	694
10:13:44	63.80	64.50	64.50	-4.44	1	694
10:13:44	64.30	65.20	64.30	-4.64	1	693
10:13:44	64.30	65.20	64.30	-4.64	2	692
10:13:41	64.30	64.50	64.50	-4.44	0	690
10:13:41	64.30	64.50	64.50	-4.44	0	690
10:13:41	64.30	64.50	64.50	-4.44	0	690
10:13:41	64.30	64.50	64.50	-4.44	0	690
10:13:41	64.30	64.50	64.50	-4.44	1	690
10:13:41	64.30	64.50	64.50	-4.44	0	689
10:13:41	64.30	64.50	64.50	-4.44	0	689
10:13:41	64.30	65.20	64.30	-4.64	1	689
10:13:28	64.30	65.20	64.30	-4.64	0	688
10:12:51	64.30	65.20	65.20	-3.74	0	688
10:12:32	64.30	65.20	65.20	-3.74	0	688
10:12:23	64.30	65.20	64.30	-4.64	1	688
10:12:15	63.00	64.60	64.60	-4.34	1	687
10:12:15	64.40	65.20	64.40	-4.54	3	686
10:12:15	64.40	64.60	64.40	-4.54	1	683
10:12:15	63.00	64.60	64.60	-4.34	0	682
10:12:15	63.00	64.60	64.60	-4.34	2	682
10:12:15	63.00	64.60	64.60	-4.34	0	680
10:12:15	63.00	64.70	64.70	-4.24	0	680
10:12:15	64.40	65.10	64.40	-4.54	3	680
10:12:15	64.40	65.10	64.40	-4.54	1	677
10:12:13	64.40	65.10	65.10	-3.84	0	676
10:12:02	64.40	65.10	64.40	-4.54	2	676
10:11:52	64.40	65.20	65.20	-3.74	1	674
10:11:45	64.40	65.20	65.20	-3.74	2	673
10:11:40	64.60	64.80	64.80	-4.14	0	671
10:11:40	64.60	64.80	64.80	-4.14	0	671
10:11:40	64.60	64.80	64.80	-4.14	0	671
10:11:40	64.60	64.80	64.80	-4.14	1	671
10:11:40	64.60	64.80	64.80	-4.14	1	670
10:11:40	64.60	65.20	64.60	-4.34	2	669
10:11:40	64.60	65.20	64.60	-4.34	1	667
10:11:28	63.00	64.90	64.90	-4.04	1	666
10:11:28	63.00	64.90	64.90	-4.04	0	665
10:11:28	63.00	64.90	64.90	-4.04	1	665
10:11:28	64.60	65.20	64.60	-4.34	3	664
10:11:27	64.50	65.30	65.30	-3.64	0	661
10:11:20	64.50	65.00	65.00	-3.94	1	661
10:11:20	64.60	65.20	64.60	-4.34	3	660
10:11:20	62.80	65.00	65.00	-3.94	3	657
10:11:14	64.50	65.30	64.50	-4.44	3	654
10:11:14	64.50	65.10	65.10	-3.84	0	651
10:11:14	64.60	65.20	64.60	-4.34	2	651
10:11:05	64.60	65.20	64.60	-4.34	1	649
10:10:07	64.60	65.20	65.20	-3.74	1	648
10:10:05	64.60	65.20	65.20	-3.74	0	647
10:09:50	64.50	65.00	65.00	-3.94	0	647
10:09:50	64.50	65.00	65.00	-3.94	1	647
10:09:50	64.50	65.00	65.00	-3.94	1	646
10:09:50	64.50	65.00	65.00	-3.94	0	645
10:09:50	64.50	65.00	65.00	-3.94	1	645
10:09:50	64.50	65.00	65.00	-3.94	0	644
10:09:50	64.50	65.00	65.00	-3.94	0	644
10:09:50	64.50	65.00	65.00	-3.94	1	644
10:09:50	64.50	65.00	65.00	-3.94	2	643
10:09:50	64.50	65.00	65.00	-3.94	0	641
10:09:50	64.50	65.00	65.00	-3.94	1	641
10:09:50	64.50	65.00	65.00	-3.94	1	640
10:09:50	64.50	65.00	65.00	-3.94	1	639
10:09:50	64.50	65.00	65.00	-3.94	1	638
10:09:50	64.60	65.10	65.10	-3.84	0	637
10:09:47	64.60	65.20	65.20	-3.74	1	637
10:09:47	64.60	65.20	65.20	-3.74	0	636
10:09:46	65.00	65.30	65.00	-3.94	3	636
10:09:46	65.00	65.30	65.00	-3.94	3	633
10:09:39	64.60	65.30	65.30	-3.64	1	630
10:09:39	64.60	65.30	65.30	-3.64	1	629
10:09:39	64.60	65.30	65.30	-3.64	1	628
10:09:39	64.60	65.30	65.30	-3.64	1	627
10:09:37	64.60	65.30	65.30	-3.64	0	626
10:09:36	64.60	65.30	65.30	-3.64	0	626
10:09:36	64.60	65.30	65.30	-3.64	2	626
10:09:36	64.60	65.30	65.30	-3.64	0	624
10:09:35	65.10	65.80	65.10	-3.84	2	624
10:09:35	65.10	65.80	65.10	-3.84	3	622
10:09:22	64.50	65.40	65.40	-3.54	1	619
10:09:21	65.00	65.90	65.00	-3.94	1	618
10:09:21	65.00	65.40	65.40	-3.54	1	617
10:09:21	65.00	65.40	65.40	-3.54	2	616
10:09:17	65.00	65.40	65.40	-3.54	1	614
10:09:17	65.00	65.40	65.40	-3.54	0	613
10:09:17	65.00	65.40	65.40	-3.54	1	613
10:09:17	65.10	65.70	65.10	-3.84	3	612
10:09:16	65.00	65.70	65.00	-3.94	2	609
10:09:13	65.00	65.50	65.50	-3.44	1	607
10:09:13	65.10	65.70	65.10	-3.84	3	606
10:08:28	64.60	65.80	65.80	-3.14	0	603
10:08:24	64.60	65.70	65.70	-3.24	1	603
10:08:23	64.60	65.60	65.60	-3.34	0	602
10:08:23	64.60	65.60	65.60	-3.34	1	602
10:08:23	64.60	65.60	65.60	-3.34	1	601
10:08:23	64.60	65.60	65.60	-3.34	0	600
10:08:23	65.40	65.70	65.40	-3.54	2	600
10:08:23	65.40	65.70	65.40	-3.54	2	598
10:08:14	65.40	65.70	65.70	-3.24	0	596
10:08:01	65.40	65.70	65.40	-3.54	1	596
10:07:43	65.10	65.70	65.70	-3.24	0	595
10:07:43	65.10	65.70	65.70	-3.24	0	595
10:07:43	65.10	65.70	65.70	-3.24	1	595
10:07:43	65.10	65.70	65.70	-3.24	0	594
10:07:38	65.50	65.90	65.90	-3.04	1	594
10:07:38	65.50	66.00	65.50	-3.44	2	593
10:07:38	65.60	66.00	65.60	-3.34	3	591
10:06:30	65.50	66.00	66.00	-2.94	0	588
10:06:12	65.50	66.00	65.50	-3.44	0	588
10:05:06	65.50	66.00	66.00	-2.94	0	588
10:03:51	65.50	65.90	65.90	-3.04	1	588
10:03:48	65.50	65.90	65.90	-3.04	0	587
10:03:21	65.50	65.90	65.90	-3.04	1	587
10:02:54	65.60	65.80	65.80	-3.14	0	586
10:02:54	65.60	65.80	65.80	-3.14	1	586
10:02:54	65.60	65.80	65.80	-3.14	0	585
10:02:54	65.60	65.80	65.80	-3.14	0	585
10:02:54	65.60	65.80	65.80	-3.14	1	585
10:02:46	65.60	65.90	65.60	-3.34	3	584
10:02:31	65.60	65.90	65.90	-3.04	0	581
10:02:14	65.60	65.90	65.90	-3.04	2	581
10:02:12	65.60	66.10	66.10	-2.84	0	579
10:02:03	65.70	66.20	65.70	-3.24	3	579
10:00:38	65.70	66.10	66.10	-2.84	0	576
10:00:24	65.80	66.20	65.80	-3.14	1	576
10:00:24	65.70	66.20	66.20	-2.74	0	575
10:00:00	65.70	66.40	66.40	-2.54	1	575
09:58:42	65.70	66.40	66.40	-2.54	0	574
09:57:10	65.70	65.90	65.90	-3.04	0	574
09:57:10	65.70	66.00	65.70	-3.24	2	574
09:57:09	65.70	66.00	66.00	-2.94	0	572
09:56:40	65.70	66.00	65.70	-3.24	1	572
09:56:40	65.60	66.00	66.00	-2.94	1	571
09:56:30	65.60	66.00	66.00	-2.94	0	570
09:56:28	65.60	66.00	66.00	-2.94	1	570
09:56:08	65.60	66.00	66.00	-2.94	0	569
09:55:58	65.60	66.00	65.60	-3.34	2	569
09:55:43	65.60	66.00	66.00	-2.94	0	567
09:55:41	65.70	66.00	65.70	-3.24	3	567
09:55:10	65.60	66.00	66.00	-2.94	0	564
09:54:43	65.70	66.00	65.70	-3.24	1	564
09:54:43	65.70	66.00	65.70	-3.24	0	563
09:54:43	65.60	66.00	66.00	-2.94	1	563
09:52:33	65.60	67.70	67.70	-1.24	0	562
09:52:29	65.60	67.70	65.60	-3.34	0	562
09:51:44	65.60	67.00	65.60	-3.34	0	562
09:51:44	65.30	65.80	65.80	-3.14	0	562
09:51:27	65.30	65.80	65.80	-3.14	1	562
09:51:25	65.30	65.80	65.80	-3.14	2	561
09:51:15	65.30	65.80	65.30	-3.64	1	559
09:50:15	65.40	65.70	65.70	-3.24	0	558
09:50:02	65.50	65.90	65.50	-3.44	1	558
09:50:02	65.30	65.70	65.70	-3.24	1	557
09:50:01	65.30	65.70	65.30	-3.64	0	556
09:49:53	65.30	65.70	65.70	-3.24	0	556
09:49:26	65.30	65.70	65.70	-3.24	0	556
09:49:25	65.30	65.70	65.70	-3.24	1	556
09:49:14	65.30	65.50	65.50	-3.44	2	555
09:49:14	65.30	65.50	65.50	-3.44	1	553
09:49:03	65.40	65.60	65.60	-3.34	1	552
09:49:03	65.40	65.70	65.40	-3.54	1	551
09:49:03	65.40	65.70	65.40	-3.54	3	550
09:49:00	65.40	65.70	65.70	-3.24	0	547
09:48:55	65.40	65.70	65.70	-3.24	1	547
09:48:47	65.40	65.70	65.70	-3.24	3	546
09:48:46	65.40	65.70	65.40	-3.54	0	543
09:48:00	65.30	65.70	65.30	-3.64	0	543
09:47:52	65.50	65.70	65.50	-3.44	3	543
09:47:52	65.30	65.70	65.70	-3.24	1	540
09:47:35	65.30	65.70	65.70	-3.24	0	539
09:47:16	64.50	65.60	65.60	-3.34	0	539
09:47:16	64.50	65.60	65.60	-3.34	0	539
09:47:16	65.30	65.70	65.30	-3.64	2	539
09:47:16	65.40	65.70	65.40	-3.54	2	537
09:46:53	65.40	65.70	65.70	-3.24	1	535
09:46:17	65.40	65.70	65.70	-3.24	0	534
09:45:40	65.40	65.70	65.40	-3.54	1	534
09:44:23	65.30	65.70	65.30	-3.64	1	533
09:44:23	65.40	65.70	65.40	-3.54	2	532
09:43:57	65.40	65.70	65.40	-3.54	1	530
09:43:35	65.50	65.70	65.50	-3.44	1	529
09:43:35	65.50	65.70	65.50	-3.44	2	528
09:43:35	65.30	65.70	65.70	-3.24	1	526
09:43:34	65.30	65.70	65.70	-3.24	0	525
09:43:26	65.30	65.70	65.70	-3.24	1	525
09:43:17	65.30	65.70	65.70	-3.24	0	524
09:42:31	65.20	65.70	65.70	-3.24	0	524
09:41:47	65.20	65.70	65.70	-3.24	0	524
09:41:46	65.20	65.70	65.20	-3.74	0	524
09:41:40	65.20	65.60	65.60	-3.34	0	524
09:41:40	65.40	65.60	65.40	-3.54	1	524
09:41:40	65.40	65.60	65.40	-3.54	2	523
09:41:29	65.40	65.60	65.40	-3.54	3	521
09:41:28	65.20	65.60	65.60	-3.34	1	518
09:41:17	65.20	65.60	65.60	-3.34	2	517
09:41:16	65.20	65.60	65.20	-3.74	0	515
09:41:07	65.20	65.50	65.50	-3.44	0	515
09:41:05	65.30	65.50	65.50	-3.44	0	515
09:41:05	65.30	65.50	65.50	-3.44	1	515
09:40:46	65.30	65.60	65.60	-3.34	0	514
09:40:43	65.30	65.50	65.30	-3.64	0	514
09:40:43	65.20	65.50	65.50	-3.44	1	514
09:39:35	65.20	65.50	65.50	-3.44	1	513
09:39:26	65.20	65.50	65.50	-3.44	0	512
09:39:12	65.20	65.40	65.20	-3.74	2	512
09:39:12	64.80	65.40	65.40	-3.54	1	510
09:38:50	64.80	65.40	65.40	-3.54	0	509
09:38:43	64.80	65.40	65.40	-3.54	1	509
09:38:36	64.80	65.40	65.40	-3.54	0	508
09:38:36	64.80	65.50	65.50	-3.44	0	508
09:37:50	64.80	65.70	65.70	-3.24	0	508
09:37:50	64.80	65.70	64.80	-4.14	0	508
09:37:14	65.30	65.50	65.30	-3.64	1	508
09:37:14	64.80	65.50	65.50	-3.44	1	507
09:37:12	64.80	65.50	64.80	-4.14	0	506
09:37:07	64.80	65.50	65.50	-3.44	1	506
09:36:39	64.80	65.50	65.50	-3.44	0	505
09:35:42	64.80	65.50	65.50	-3.44	0	505
09:35:29	64.80	65.50	64.80	-4.14	0	505
09:35:23	64.80	65.00	65.00	-3.94	1	505
09:35:23	64.80	65.00	65.00	-3.94	2	504
09:35:22	64.80	65.50	64.80	-4.14	0	502
09:34:42	64.80	65.50	64.80	-4.14	1	502
09:33:57	64.80	65.50	64.80	-4.14	1	501
09:33:53	65.00	65.20	65.00	-3.94	1	500
09:33:53	65.00	65.20	65.00	-3.94	2	499
09:33:53	64.80	65.20	65.20	-3.74	2	497
09:33:53	64.80	65.20	65.20	-3.74	3	495
09:33:53	64.80	65.20	65.20	-3.74	3	492
09:33:25	64.80	65.20	64.80	-4.14	1	489
09:33:21	64.80	65.20	64.80	-4.14	1	488
09:32:58	64.80	65.20	64.80	-4.14	1	487
09:32:21	64.80	65.00	65.00	-3.94	3	486
09:32:20	64.80	65.20	64.80	-4.14	1	483
09:32:20	64.80	65.20	64.80	-4.14	2	482
09:30:03	64.80	65.00	65.00	-3.94	3	480
09:30:03	64.80	65.10	64.80	-4.14	1	477
09:30:03	64.80	65.10	64.80	-4.14	3	476
09:30:02	64.80	65.10	65.10	-3.84	1	473
09:29:42	64.80	65.10	65.10	-3.84	1	472
09:29:42	64.90	65.50	64.90	-4.04	3	471
09:29:42	64.90	65.50	64.90	-4.04	3	468
09:29:27	64.90	65.50	65.50	-3.44	0	465
09:28:22	64.80	65.50	64.80	-4.14	1	465
09:27:41	64.60	65.00	65.00	-3.94	0	464
09:27:34	64.80	65.00	65.00	-3.94	0	464
09:27:34	64.80	65.00	65.00	-3.94	0	464
09:27:34	64.80	65.00	65.00	-3.94	0	464
09:27:34	64.80	65.00	65.00	-3.94	2	464
09:27:34	64.80	65.00	65.00	-3.94	0	462
09:27:33	64.80	65.50	64.80	-4.14	1	462
09:27:33	64.80	65.50	64.80	-4.14	2	461
09:27:30	64.80	65.50	64.80	-4.14	0	459
09:27:09	64.80	65.50	64.80	-4.14	3	459
09:26:59	65.20	65.40	65.20	-3.74	0	456
09:26:59	65.20	65.40	65.20	-3.74	1	456
09:26:59	65.20	65.40	65.20	-3.74	1	455
09:26:58	64.80	65.40	65.40	-3.54	1	454
09:26:54	64.70	65.10	65.10	-3.84	1	453
09:26:54	64.70	65.20	65.20	-3.74	1	452
09:26:54	64.80	65.40	64.80	-4.14	2	451
09:25:47	64.80	65.40	64.80	-4.14	1	449
09:25:19	64.60	65.40	64.60	-4.34	2	448
09:24:18	64.60	65.40	65.40	-3.54	0	446
09:23:57	64.60	65.40	65.40	-3.54	1	446
09:23:10	64.60	65.20	65.20	-3.74	3	445
09:23:09	65.00	65.40	65.00	-3.94	2	442
09:23:09	65.00	65.40	65.00	-3.94	1	440
09:23:00	65.00	65.40	65.00	-3.94	2	439
09:22:04	65.00	65.20	65.00	-3.94	1	437
09:22:04	65.00	65.20	65.00	-3.94	1	436
09:22:02	64.80	65.20	65.20	-3.74	2	435
09:21:54	64.80	65.20	65.20	-3.74	3	433
09:21:54	64.80	65.20	65.20	-3.74	3	430
09:20:22	65.00	66.10	65.00	-3.94	1	427
09:20:22	65.00	66.10	65.00	-3.94	3	426
09:20:15	64.80	65.20	65.20	-3.74	2	423
09:20:15	64.80	65.20	65.20	-3.74	2	421
09:20:03	64.80	65.20	65.20	-3.74	1	419
09:18:59	64.50	65.10	65.10	-3.84	1	418
09:18:59	64.50	65.10	65.10	-3.84	0	417
09:18:59	64.50	65.10	65.10	-3.84	1	417
09:18:59	64.60	65.40	64.60	-4.34	7	416
09:18:59	64.50	65.20	65.20	-3.74	1	409
09:18:59	64.50	65.20	65.20	-3.74	3	408
09:18:59	64.50	65.20	65.20	-3.74	1	405
09:18:59	64.50	65.20	65.20	-3.74	1	404
09:18:59	64.50	65.20	65.20	-3.74	0	403
09:18:59	64.60	65.40	64.60	-4.34	3	403
09:17:59	65.20	66.00	65.20	-3.74	3	400
09:17:58	64.60	65.40	65.40	-3.54	3	397
09:17:58	64.60	65.40	65.40	-3.54	1	394
09:16:32	64.50	65.20	65.20	-3.74	3	393
09:16:32	64.60	65.40	64.60	-4.34	2	390
09:16:26	64.60	65.40	64.60	-4.34	1	388
09:16:20	64.60	65.40	65.40	-3.54	1	387
09:16:09	64.50	65.30	65.30	-3.64	0	386
09:16:09	64.60	65.40	64.60	-4.34	1	386
09:15:30	64.60	65.40	65.40	-3.54	1	385
09:15:21	64.60	65.40	64.60	-4.34	2	384
09:15:17	65.20	65.40	65.20	-3.74	3	382
09:15:16	64.60	65.40	65.40	-3.54	1	379
09:14:58	64.60	65.40	65.40	-3.54	1	378
09:14:35	64.60	65.40	65.40	-3.54	0	377
09:14:12	65.20	66.10	65.20	-3.74	3	377
09:14:11	65.10	65.40	65.10	-3.84	3	374
09:14:11	65.10	65.40	65.40	-3.54	3	371
09:14:11	65.10	65.40	65.40	-3.54	1	368
09:13:20	65.10	65.40	65.40	-3.54	0	367
09:13:18	65.10	65.40	65.40	-3.54	1	367
09:13:10	65.10	65.40	65.40	-3.54	0	366
09:13:06	65.10	65.40	65.10	-3.84	1	366
09:13:06	65.00	65.40	65.40	-3.54	2	365
09:13:03	65.10	65.40	65.10	-3.84	2	363
09:12:54	65.10	65.40	65.10	-3.84	1	361
09:12:29	65.10	65.40	65.10	-3.84	1	360
09:12:29	65.00	65.40	65.40	-3.54	0	359
09:12:29	65.00	65.40	65.40	-3.54	0	359
09:12:29	65.00	65.40	65.40	-3.54	0	359
09:12:29	65.00	65.40	65.40	-3.54	0	359
09:12:29	65.00	65.40	65.40	-3.54	0	359
09:12:04	65.00	65.90	65.90	-3.04	0	359
09:11:42	65.00	65.90	65.90	-3.04	1	359
09:11:39	65.00	65.90	65.90	-3.04	0	358
09:11:27	64.60	65.90	65.90	-3.04	0	358
09:11:21	65.00	66.00	65.00	-3.94	3	358
09:11:10	64.90	65.20	65.20	-3.74	1	355
09:10:57	64.90	65.20	65.20	-3.74	1	354
09:10:55	64.90	65.20	64.90	-4.04	0	353
09:10:52	64.90	65.20	65.20	-3.74	0	353
09:10:48	64.90	65.20	65.20	-3.74	0	353
09:10:20	64.50	66.00	66.00	-2.94	0	353
09:10:18	64.90	65.20	64.90	-4.04	1	353
09:10:18	64.50	65.20	65.20	-3.74	1	352
09:10:18	64.50	65.20	65.20	-3.74	1	351
09:10:18	64.90	65.20	64.90	-4.04	3	350
09:10:11	64.90	65.20	65.20	-3.74	2	347
09:10:07	64.90	65.20	65.20	-3.74	0	345
09:10:00	65.00	65.20	65.20	-3.74	0	345
09:10:00	65.00	65.20	65.20	-3.74	0	345
09:10:00	65.00	65.20	65.20	-3.74	0	345
09:10:00	65.00	65.20	65.20	-3.74	1	345
09:09:51	65.00	65.30	65.00	-3.94	1	344
09:09:45	64.50	65.30	65.30	-3.64	1	343
09:09:45	65.00	65.30	65.00	-3.94	3	342
09:09:23	65.00	65.30	65.30	-3.64	0	339
09:09:21	65.00	65.30	65.30	-3.64	1	339
09:08:34	65.00	65.30	65.30	-3.64	0	338
09:08:18	65.00	65.30	65.30	-3.64	1	338
09:08:05	65.00	65.30	65.30	-3.64	0	337
09:07:52	64.90	65.20	64.90	-4.04	1	337
09:07:46	64.90	65.20	65.20	-3.74	0	336
09:07:43	64.90	65.20	65.20	-3.74	1	336
09:07:39	64.90	65.20	65.20	-3.74	0	335
09:07:37	64.90	65.20	65.20	-3.74	1	335
09:07:33	64.90	65.40	65.40	-3.54	0	334
09:07:30	64.90	66.00	66.00	-2.94	1	334
09:07:27	65.00	65.20	65.20	-3.74	0	333
09:07:27	65.00	65.20	65.20	-3.74	0	333
09:07:27	65.00	65.20	65.20	-3.74	2	333
09:07:16	65.00	65.20	65.20	-3.74	0	331
09:07:08	64.90	65.20	65.20	-3.74	0	331
09:06:21	62.80	65.10	65.10	-3.84	1	331
09:06:03	62.80	65.10	65.10	-3.84	1	330
09:06:03	62.80	65.10	65.10	-3.84	0	329
09:05:48	62.80	62.90	62.90	-6.04	1	329
09:05:48	62.80	62.90	62.90	-6.04	3	328
09:05:48	62.80	62.90	62.90	-6.04	1	325
09:05:48	62.80	62.90	62.90	-6.04	4	324
09:05:48	62.90	63.00	63.00	-5.94	4	320
09:05:48	62.90	63.00	63.00	-5.94	1	316
09:05:48	62.90	63.00	63.00	-5.94	4	315
09:05:41	62.80	66.10	66.10	-2.84	0	311
09:05:36	62.90	66.10	62.90	-6.04	2	311
09:05:36	62.90	66.10	62.90	-6.04	1	309
09:05:36	62.80	66.00	66.00	-2.94	3	308
09:05:27	62.80	63.00	63.00	-5.94	1	305
09:05:26	62.80	63.00	63.00	-5.94	2	304
09:05:26	60.10	63.00	63.00	-5.94	1	302
09:05:16	60.10	63.00	63.00	-5.94	1	301
09:05:12	60.10	63.00	63.00	-5.94	0	300
09:05:10	60.10	62.90	62.90	-6.04	3	300
09:05:09	62.70	63.00	62.70	-6.24	1	297
09:05:09	62.70	63.00	62.70	-6.24	3	296
09:05:07	62.70	63.00	63.00	-5.94	0	293
09:04:59	60.00	62.30	62.30	-6.64	1	293
09:04:59	60.00	62.30	62.30	-6.64	2	292
09:04:58	60.00	62.90	62.90	-6.04	1	290
09:04:57	60.00	62.90	62.90	-6.04	1	289
09:04:52	60.00	62.90	62.90	-6.04	0	288
09:04:49	59.90	61.00	61.00	-7.94	5	288
09:04:49	59.90	61.50	61.50	-7.44	0	283
09:04:49	59.90	62.00	62.00	-6.94	1	283
09:04:49	59.90	62.00	62.00	-6.94	1	282
09:04:49	59.90	62.00	62.00	-6.94	0	281
09:04:49	59.90	62.00	62.00	-6.94	0	281
09:04:49	59.90	62.00	62.00	-6.94	1	281
09:04:49	59.90	62.20	62.20	-6.74	0	280
09:04:49	59.90	62.50	62.50	-6.44	2	280
09:04:49	59.90	62.50	62.50	-6.44	2	278
09:04:49	60.00	63.00	60.00	-8.94	14	276
09:04:49	--	63.00	63.00	-5.94	1	262
09:04:49	60.70	63.30	60.70	-8.24	3	261
09:04:49	60.80	63.30	60.80	-8.14	3	258
09:04:49	61.80	63.30	61.80	-7.14	2	255
09:04:49	61.90	63.30	61.90	-7.04	2	253
09:04:47	61.90	63.30	61.90	-7.04	1	251
09:04:37	61.80	63.90	61.80	-7.14	1	250
09:04:33	61.80	63.00	63.00	-5.94	1	249
09:04:32	61.80	63.00	63.00	-5.94	1	248
09:04:32	61.80	63.00	63.00	-5.94	2	247
09:04:30	61.80	63.00	63.00	-5.94	3	245
09:04:28	61.80	63.10	63.10	-5.84	1	242
09:04:27	61.80	63.10	63.10	-5.84	0	241
09:04:27	61.80	63.10	63.10	-5.84	1	241
09:04:26	62.90	63.30	62.90	-6.04	3	240
09:04:26	61.90	63.20	63.20	-5.74	3	237
09:04:26	62.90	63.30	62.90	-6.04	3	234
09:04:26	62.90	63.30	62.90	-6.04	3	231
09:03:46	63.90	65.00	65.00	-3.94	1	228
09:03:46	63.90	65.00	65.00	-3.94	0	227
09:03:46	63.90	65.00	65.00	-3.94	1	227
09:03:46	63.90	65.00	65.00	-3.94	0	226
09:03:45	64.80	65.20	64.80	-4.14	3	226
09:03:45	64.80	65.20	64.80	-4.14	3	223
09:03:35	64.80	65.20	65.20	-3.74	1	220
09:03:24	63.80	65.20	65.20	-3.74	1	219
09:03:12	63.80	65.20	65.20	-3.74	1	218
09:03:11	63.80	65.70	65.70	-3.24	1	217
09:03:11	65.00	65.80	65.00	-3.94	3	216
09:03:11	65.10	65.80	65.10	-3.84	3	213
09:03:10	65.10	65.80	65.80	-3.14	0	210
09:03:00	65.00	66.00	66.00	-2.94	1	210
09:03:00	65.00	66.00	66.00	-2.94	2	209
09:03:00	65.00	66.00	66.00	-2.94	1	207
09:03:00	65.00	66.00	66.00	-2.94	0	206
09:03:00	65.00	66.00	66.00	-2.94	1	206
09:03:00	65.00	67.00	67.00	-1.94	0	205
09:03:00	65.30	67.10	65.30	-3.64	7	205
09:03:00	65.00	67.10	67.10	-1.84	1	198
09:03:00	65.80	68.30	65.80	-3.14	3	197
09:03:00	65.80	68.30	65.80	-3.14	3	194
09:03:00	66.50	68.30	66.50	-2.44	3	191
09:02:38	66.50	68.00	68.00	-0.94	1	188
09:02:36	66.50	68.00	68.00	-0.94	3	187
09:02:36	67.70	68.50	67.70	-1.24	3	184
09:02:36	67.70	68.50	67.70	-1.24	3	181
09:02:35	67.60	68.00	67.60	-1.34	1	178
09:02:35	67.60	68.00	67.60	-1.34	0	177
09:02:35	66.60	68.00	68.00	-0.94	2	177
09:02:35	66.60	68.00	68.00	-0.94	0	175
09:02:19	67.90	68.20	68.20	-0.74	1	175
09:02:19	67.90	68.20	68.20	-0.74	3	174
09:02:19	67.90	68.50	67.90	-1.04	3	171
09:02:19	67.90	68.50	67.90	-1.04	1	168
09:02:18	67.90	68.50	67.90	-1.04	1	167
09:02:18	67.90	68.50	67.90	-1.04	0	166
09:02:07	68.00	69.10	68.00	-0.94	3	166
09:02:01	68.10	68.50	68.50	-0.44	1	163
09:02:01	68.10	68.50	68.50	-0.44	0	162
09:02:01	68.20	69.00	68.20	-0.74	3	162
09:01:30	68.20	68.50	68.50	-0.44	3	159
09:01:29	68.20	69.20	68.20	-0.74	1	156
09:01:29	68.20	69.20	68.20	-0.74	2	155
09:01:26	68.20	69.20	68.20	-0.74	0	153
09:00:54	67.30	69.20	69.20	+0.26	1	153
09:00:44	67.10	69.00	69.00	+0.06	0	152
09:00:41	67.10	69.00	67.10	-1.84	1	152
09:00:26	68.90	69.00	68.90	-0.04	3	151
09:00:25	68.90	69.00	69.00	+0.06	2	148
09:00:24	66.20	69.20	69.20	+0.26	3	146
09:00:24	68.80	69.50	68.80	-0.14	3	143
09:00:23	66.20	69.10	69.10	+0.16	1	140
09:00:20	65.70	69.10	69.10	+0.16	1	139
09:00:20	65.70	69.10	69.10	+0.16	0	138
09:00:19	68.50	70.00	68.50	-0.44	3	138
09:00:19	68.90	69.00	69.00	+0.06	3	135
09:00:19	68.80	69.60	68.80	-0.14	3	132
09:00:15	68.90	69.60	69.60	+0.66	1	129
09:00:15	68.90	69.10	69.10	+0.16	2	128
09:00:14	68.90	69.10	69.10	+0.16	0	126
09:00:10	65.70	69.10	65.70	-3.24	1	126
09:00:10	66.50	69.10	66.50	-2.44	3	125
09:00:10	68.00	69.10	68.00	-0.94	3	122
09:00:08	68.80	69.60	68.80	-0.14	3	119
09:00:05	68.90	69.60	68.90	-0.04	2	116
09:00:05	68.90	69.60	69.60	+0.66	0	114
09:00:02	68.90	69.60	68.90	-0.04	0	114

　

其他人也逛...

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

vivo V60 5G (12G/256G)

NWT威技 10L WiFi智慧除濕機 WDH-10EN

App Store Card $ 2000 - 數位序號

CyberPower 1500VA 在線互動式正弦波不斷電系統(CP1500PFCLCDa)

麥當勞四塊麥克鷄塊即享券

MyCard 5000點虛擬點數卡

Apple iPhone 17 (256G)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

PChome 購物儲值10,000元

家樂福10000元好禮即享券(餘額型)

MyCard 2000點虛擬點數卡

App Store Card $ 1000 - 數位序號

POCO X8 Pro Max 12G/512G

PChome 購物儲值3,000元

中華電信ADR15日下跌0.21美元跌...

日月光投控ADR15日下跌1.44美元...

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

‧台灣重振旗鼓拚亞資　彭金隆：...
‧對流雲系發展旺盛　高雄、屏東...
‧打掉超級業務英雄主義　玉山銀...

加密貨幣

比特幣BTC	78224.89	-2,821.98	-3.48%
以太幣ETH	2181.34	-99.59	-4.37%
瑞波幣XRP	1.41	-0.07	-4.99%
比特幣現金BCH	416.09	-18.59	-4.28%
萊特幣LTC	56.10	-2.06	-3.54%
卡達幣ADA	0.255018	-0.02	-5.60%
波場幣TRX	0.355104	0.00	0.42%
恆星幣XLM	0.151880	-0.01	-6.36%

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。