最新[公告] 華邦電:公告本公司民國113年第一季財務報告董事會召開日期熱門[公告] 雲豹能源-創:代子公司煒盛環科股份有限公司公告取得「濱江水資源再生中心新建工程統包案」

更新報價

康全電訊 (8089) 通信網路業上櫃

74.00 ▲+2.00 +2.78% 1.81億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.00	2,455	73.90	1	74.00	1	72.80	75.30	72.10	72.00

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	73.90	74.00	74.00	+2.00	4	2455
13:30:00	74.00	74.10	74.00	+2.00	134	2451
13:24:52	73.30	73.40	73.30	+1.30	5	2317
13:24:24	73.20	73.30	73.30	+1.30	1	2312
13:24:24	73.20	73.30	73.30	+1.30	1	2311
13:24:09	73.20	73.30	73.30	+1.30	1	2310
13:24:05	73.30	73.40	73.20	+1.20	1	2309
13:24:05	73.30	73.40	73.30	+1.30	3	2308
13:23:21	73.20	73.40	73.40	+1.40	1	2305
13:23:05	73.20	73.30	73.30	+1.30	1	2304
13:22:47	73.30	73.40	73.30	+1.30	1	2303
13:22:46	73.30	73.40	73.30	+1.30	8	2302
13:22:42	73.30	73.40	73.30	+1.30	1	2294
13:22:40	73.30	73.40	73.40	+1.40	1	2293
13:22:22	73.30	73.40	73.40	+1.40	1	2292
13:22:14	73.30	73.40	73.40	+1.40	5	2291
13:22:05	73.30	73.40	73.40	+1.40	1	2286
13:22:04	73.30	73.40	73.30	+1.30	1	2285
13:21:45	73.30	73.40	73.30	+1.30	2	2284
13:20:03	73.20	73.30	73.30	+1.30	1	2282
13:20:03	73.30	73.40	73.30	+1.30	1	2281
13:19:00	73.20	73.40	73.20	+1.20	1	2280
13:17:42	73.10	73.20	73.20	+1.20	2	2279
13:17:42	73.10	73.20	73.20	+1.20	1	2277
13:17:42	73.20	73.50	73.20	+1.20	2	2276
13:17:33	73.20	73.40	73.40	+1.40	7	2274
13:17:27	73.10	73.30	73.30	+1.30	1	2267
13:17:27	73.10	73.30	73.30	+1.30	2	2266
13:17:23	73.10	73.20	73.20	+1.20	3	2264
13:17:23	73.10	73.20	73.20	+1.20	1	2261
13:17:20	73.20	73.30	73.20	+1.20	1	2260
13:16:19	73.20	73.40	73.10	+1.10	1	2259
13:16:19	73.20	73.40	73.20	+1.20	1	2258
13:16:19	73.10	73.20	73.20	+1.20	1	2257
13:16:19	73.20	73.40	73.20	+1.20	11	2256
13:15:38	73.30	73.40	73.30	+1.30	1	2245
13:15:28	73.30	73.40	73.30	+1.30	1	2244
13:15:01	73.30	73.40	73.30	+1.30	1	2243
13:14:41	73.30	73.40	73.30	+1.30	1	2242
13:14:30	73.30	73.40	73.30	+1.30	1	2241
13:14:04	73.30	73.40	73.30	+1.30	1	2240
13:14:01	73.20	73.30	73.30	+1.30	1	2239
13:14:01	73.30	73.40	73.30	+1.30	4	2238
13:13:58	73.30	73.40	73.30	+1.30	1	2234
13:13:52	73.30	73.40	73.30	+1.30	1	2233
13:13:25	73.30	73.40	73.30	+1.30	1	2232
13:13:10	73.30	73.40	73.40	+1.40	1	2231
13:12:45	73.40	73.50	73.40	+1.40	3	2230
13:12:35	73.40	73.50	73.40	+1.40	1	2227
13:12:29	73.40	73.50	73.40	+1.40	2	2226
13:12:25	73.40	73.50	73.40	+1.40	1	2224
13:11:59	73.40	73.50	73.40	+1.40	1	2223
13:11:59	73.40	73.50	73.40	+1.40	2	2222
13:10:59	73.40	73.50	73.40	+1.40	3	2220
13:09:38	73.50	73.60	73.50	+1.50	1	2217
13:09:24	73.40	73.50	73.50	+1.50	1	2216
13:09:24	73.40	73.50	73.50	+1.50	5	2215
13:08:50	73.40	73.50	73.50	+1.50	1	2210
13:07:41	73.50	73.60	73.50	+1.50	4	2209
13:07:30	73.40	73.50	73.50	+1.50	1	2205
13:07:28	73.40	73.50	73.50	+1.50	2	2204
13:07:03	73.40	73.50	73.50	+1.50	2	2202
13:00:21	73.40	73.60	73.60	+1.60	1	2200
12:59:59	73.40	73.60	73.60	+1.60	1	2199
12:56:34	73.40	73.60	73.60	+1.60	1	2198
12:55:38	73.60	73.70	73.60	+1.60	2	2197
12:55:38	73.50	73.70	73.50	+1.50	4	2195
12:55:38	73.50	73.70	73.50	+1.50	15	2191
12:55:16	73.50	73.60	73.60	+1.60	1	2176
12:54:37	73.50	73.60	73.60	+1.60	5	2175
12:53:26	73.60	73.80	73.60	+1.60	2	2170
12:52:40	73.60	73.80	73.60	+1.60	5	2168
12:52:09	73.60	73.70	73.70	+1.70	5	2163
12:51:47	73.50	73.60	73.60	+1.60	6	2158
12:51:44	73.40	73.50	73.50	+1.50	1	2152
12:51:30	73.40	73.50	73.60	+1.60	2	2151
12:51:30	73.40	73.50	73.50	+1.50	3	2149
12:50:50	73.50	73.60	73.50	+1.50	2	2146
12:49:27	73.40	73.60	73.60	+1.60	5	2144
12:49:10	73.40	73.60	73.60	+1.60	1	2139
12:48:59	73.40	73.70	73.40	+1.40	1	2138
12:48:49	73.40	73.70	73.40	+1.40	1	2137
12:48:40	73.30	73.50	73.50	+1.50	2	2136
12:48:13	73.40	73.70	73.40	+1.40	3	2134
12:48:08	73.40	73.60	73.60	+1.60	2	2131
12:47:43	73.50	73.70	73.40	+1.40	6	2129
12:47:43	73.50	73.70	73.50	+1.50	3	2123
12:47:05	73.50	73.70	73.50	+1.50	3	2120
12:46:56	73.50	73.60	73.60	+1.60	1	2117
12:46:22	73.50	73.70	73.50	+1.50	1	2116
12:45:26	73.50	73.70	73.50	+1.50	5	2115
12:45:26	73.50	73.70	73.50	+1.50	25	2110
12:45:08	73.60	73.70	73.60	+1.60	1	2085
12:44:52	73.60	73.70	73.60	+1.60	1	2084
12:44:26	73.60	73.80	73.60	+1.60	1	2083
12:44:08	73.60	73.80	73.60	+1.60	1	2082
12:43:22	73.60	73.80	73.60	+1.60	3	2081
12:42:47	73.60	73.70	73.70	+1.70	7	2078
12:42:47	73.60	73.70	73.60	+1.60	1	2071
12:42:24	73.50	73.60	73.60	+1.60	1	2070
12:42:22	73.50	73.70	73.50	+1.50	6	2069
12:42:22	73.50	73.60	73.60	+1.60	2	2063
12:42:21	73.50	73.60	73.60	+1.60	2	2061
12:42:21	73.50	73.60	73.60	+1.60	1	2059
12:42:10	73.50	73.60	73.50	+1.50	2	2058
12:42:06	73.60	73.70	73.60	+1.60	1	2056
12:42:03	73.60	73.70	73.60	+1.60	1	2055
12:41:55	73.60	73.70	73.60	+1.60	1	2054
12:41:54	73.60	73.70	73.60	+1.60	2	2053
12:41:53	73.60	73.70	73.60	+1.60	2	2051
12:40:41	73.60	73.70	73.70	+1.70	1	2049
12:40:15	73.70	73.80	73.70	+1.70	1	2048
12:40:15	73.70	73.80	73.70	+1.70	10	2047
12:39:09	73.80	73.90	73.80	+1.80	12	2037
12:39:09	73.80	73.90	73.80	+1.80	1	2025
12:38:56	73.90	74.00	73.90	+1.90	1	2024
12:38:56	73.90	74.00	73.90	+1.90	10	2023
12:38:44	73.90	74.00	73.90	+1.90	2	2013
12:35:20	73.90	74.00	74.00	+2.00	1	2011
12:35:03	74.00	74.10	74.00	+2.00	2	2010
12:34:58	74.00	74.10	74.00	+2.00	6	2008
12:34:58	74.00	74.10	74.00	+2.00	13	2002
12:34:58	74.00	74.10	74.00	+2.00	6	1989
12:33:26	74.00	74.20	74.00	+2.00	1	1983
12:33:23	74.00	74.10	74.10	+2.10	8	1982
12:33:16	74.00	74.10	74.10	+2.10	1	1974
12:33:14	74.10	74.20	74.10	+2.10	1	1973
12:33:01	74.00	74.10	74.10	+2.10	1	1972
12:31:22	74.10	74.20	74.10	+2.10	1	1971
12:31:22	74.10	74.20	74.10	+2.10	5	1970
12:31:19	74.10	74.20	74.10	+2.10	6	1965
12:30:52	74.10	74.20	74.10	+2.10	1	1959
12:29:24	74.10	74.20	74.10	+2.10	3	1958
12:28:25	74.10	74.20	74.10	+2.10	1	1955
12:28:16	74.10	74.20	74.10	+2.10	1	1954
12:27:05	74.10	74.20	74.10	+2.10	5	1953
12:26:55	74.10	74.20	74.10	+2.10	1	1948
12:25:54	74.10	74.20	74.10	+2.10	3	1947
12:25:01	74.10	74.20	74.20	+2.20	2	1944
12:22:48	74.10	74.20	74.20	+2.20	1	1942
12:22:36	74.10	74.30	74.30	+2.30	1	1941
12:17:21	74.10	74.30	74.30	+2.30	1	1940
12:16:01	74.10	74.30	74.10	+2.10	1	1939
12:13:09	74.10	74.30	74.10	+2.10	1	1938
12:09:51	74.10	74.30	74.10	+2.10	2	1937
12:05:52	74.10	74.30	74.10	+2.10	1	1935
12:05:13	74.00	74.10	74.10	+2.10	3	1934
12:03:40	73.90	74.00	74.00	+2.00	1	1931
12:03:36	73.90	74.00	74.00	+2.00	2	1930
12:03:34	73.90	74.00	74.00	+2.00	1	1928
12:03:32	73.90	74.00	74.00	+2.00	1	1927
12:03:07	73.90	74.00	74.00	+2.00	1	1926
12:02:33	73.90	74.00	74.00	+2.00	4	1925
12:02:33	73.90	74.00	74.00	+2.00	6	1921
12:02:33	73.90	74.00	74.00	+2.00	48	1915
12:01:59	73.90	74.00	74.00	+2.00	1	1867
12:01:28	73.90	74.00	74.00	+2.00	1	1866
12:00:22	73.90	74.00	74.00	+2.00	1	1865
11:57:31	74.00	74.10	74.00	+2.00	1	1864
11:55:00	73.90	74.00	74.00	+2.00	3	1863
11:53:38	73.90	74.00	74.00	+2.00	3	1860
11:53:38	73.80	73.90	73.90	+1.90	1	1857
11:53:37	73.80	73.90	73.90	+1.90	1	1856
11:53:23	73.80	73.90	73.90	+1.90	2	1855
11:53:21	73.80	73.90	73.90	+1.90	1	1853
11:53:17	73.80	73.90	73.90	+1.90	3	1852
11:53:17	73.90	74.00	73.90	+1.90	2	1849
11:53:06	73.90	74.10	73.90	+1.90	1	1847
11:53:06	73.90	74.10	73.90	+1.90	1	1846
11:52:59	74.00	74.10	74.00	+2.00	1	1845
11:52:59	74.00	74.10	74.00	+2.00	1	1844
11:52:59	74.00	74.10	74.00	+2.00	8	1843
11:52:59	74.00	74.10	74.00	+2.00	4	1835
11:52:55	74.00	74.10	74.00	+2.00	1	1831
11:52:53	74.00	74.10	74.00	+2.00	2	1830
11:52:42	74.00	74.10	74.00	+2.00	5	1828
11:51:35	74.10	74.30	74.10	+2.10	1	1823
11:51:17	74.20	74.30	74.00	+2.00	2	1822
11:51:17	74.20	74.30	74.10	+2.10	3	1820
11:51:17	74.20	74.30	74.20	+2.20	5	1817
11:50:14	74.20	74.30	74.20	+2.20	1	1812
11:49:38	74.20	74.30	74.30	+2.30	1	1811
11:49:23	74.20	74.30	74.30	+2.30	1	1810
11:48:35	74.30	74.40	74.30	+2.30	2	1809
11:47:59	74.10	74.30	74.30	+2.30	1	1807
11:47:59	74.10	74.30	74.30	+2.30	15	1806
11:47:58	74.20	74.30	74.20	+2.20	14	1791
11:46:15	74.30	74.40	74.30	+2.30	1	1777
11:44:40	74.20	74.30	74.30	+2.30	1	1776
11:42:10	74.20	74.30	74.30	+2.30	1	1775
11:41:49	74.20	74.30	74.30	+2.30	1	1774
11:40:55	74.20	74.30	74.20	+2.20	1	1773
11:40:42	74.30	74.40	74.30	+2.30	1	1772
11:40:37	74.20	74.30	74.30	+2.30	1	1771
11:39:00	74.20	74.30	74.30	+2.30	4	1770
11:37:52	74.30	74.50	74.30	+2.30	7	1766
11:37:52	74.30	74.50	74.30	+2.30	6	1759
11:37:38	74.30	74.50	74.30	+2.30	1	1753
11:37:16	74.40	74.50	74.40	+2.40	5	1752
11:37:13	74.40	74.50	74.40	+2.40	1	1747
11:35:58	74.40	74.50	74.40	+2.40	3	1746
11:35:54	74.40	74.50	74.40	+2.40	1	1743
11:35:09	74.40	74.50	74.40	+2.40	1	1742
11:34:50	74.50	74.60	74.50	+2.50	7	1741
11:34:18	74.50	74.70	74.50	+2.50	1	1734
11:33:56	74.50	74.80	74.50	+2.50	1	1733
11:33:52	74.60	74.80	74.60	+2.60	5	1732
11:33:52	74.70	74.80	74.70	+2.70	1	1727
11:29:42	74.70	74.80	74.70	+2.70	1	1726
11:29:38	74.60	74.70	74.70	+2.70	1	1725
11:27:58	74.70	74.80	74.70	+2.70	1	1724
11:27:12	74.70	74.90	74.70	+2.70	1	1723
11:26:33	74.70	74.80	74.80	+2.80	2	1722
11:26:33	74.80	74.90	74.80	+2.80	1	1720
11:26:15	74.80	74.90	74.80	+2.80	1	1719
11:26:02	74.70	74.90	74.70	+2.70	1	1718
11:25:46	74.70	74.90	74.70	+2.70	1	1717
11:25:18	74.90	75.10	74.90	+2.90	3	1716
11:25:18	74.90	75.00	75.00	+3.00	1	1713
11:22:13	75.00	75.10	75.00	+3.00	5	1712
11:20:34	74.90	75.00	75.00	+3.00	1	1707
11:20:28	75.00	75.10	75.00	+3.00	2	1706
11:19:29	75.00	75.20	75.00	+3.00	1	1704
11:19:16	74.90	75.20	75.20	+3.20	1	1703
11:19:06	74.90	75.20	75.20	+3.20	23	1702
11:19:06	75.00	75.20	75.00	+3.00	1	1679
11:19:05	75.10	75.20	75.10	+3.10	1	1678
11:18:46	75.20	75.30	75.20	+3.20	1	1677
11:18:45	75.20	75.30	75.30	+3.30	1	1676
11:18:37	75.10	75.20	75.20	+3.20	1	1675
11:18:05	74.80	75.20	75.20	+3.20	12	1674
11:18:05	74.80	75.20	75.20	+3.20	3	1662
11:18:03	74.80	75.10	75.10	+3.10	5	1659
11:18:03	74.80	75.10	75.10	+3.10	1	1654
11:18:03	74.80	75.10	75.10	+3.10	8	1653
11:18:03	74.80	75.10	75.10	+3.10	24	1645
11:18:03	74.80	75.10	75.10	+3.10	6	1621
11:18:03	74.80	75.00	75.00	+3.00	36	1615
11:18:03	74.80	74.90	74.90	+2.90	3	1579
11:17:58	74.70	74.80	74.80	+2.80	1	1576
11:17:15	74.70	74.90	74.70	+2.70	1	1575
11:17:09	74.70	74.80	74.70	+2.70	1	1574
11:16:58	74.70	74.80	74.70	+2.70	1	1573
11:16:49	74.80	74.90	74.80	+2.80	1	1572
11:16:43	74.80	74.90	74.80	+2.80	1	1571
11:16:03	74.90	75.00	74.90	+2.90	6	1570
11:15:27	74.80	74.90	74.90	+2.90	1	1564
11:15:23	74.80	74.90	74.90	+2.90	1	1563
11:14:39	74.80	74.90	74.90	+2.90	1	1562
11:13:14	74.90	75.00	75.00	+3.00	1	1561
11:13:11	74.90	75.00	75.00	+3.00	1	1560
11:13:08	74.90	75.00	75.00	+3.00	1	1559
11:12:56	74.70	75.00	75.00	+3.00	2	1558
11:12:37	74.70	74.90	74.90	+2.90	37	1556
11:12:09	74.70	75.00	75.00	+3.00	5	1519
11:09:44	74.50	74.90	74.90	+2.90	1	1514
11:09:43	74.50	74.90	74.90	+2.90	1	1513
11:09:41	74.50	74.90	74.90	+2.90	1	1512
11:09:39	74.40	74.80	74.80	+2.80	1	1511
11:09:38	74.40	74.80	74.80	+2.80	1	1510
11:09:02	74.40	74.60	74.60	+2.60	1	1509
11:09:00	74.40	74.60	74.60	+2.60	1	1508
11:08:59	74.40	74.50	74.50	+2.50	1	1507
11:08:44	74.30	74.40	74.40	+2.40	1	1506
11:08:41	74.40	74.50	74.40	+2.40	3	1505
11:08:41	74.40	74.50	74.40	+2.40	2	1502
11:08:34	74.40	74.60	74.40	+2.40	1	1500
11:08:33	74.40	74.60	74.40	+2.40	1	1499
11:08:32	74.50	74.60	74.50	+2.50	1	1498
11:08:02	74.50	74.60	74.60	+2.60	1	1497
11:06:32	74.60	74.80	74.60	+2.60	1	1496
11:06:08	74.60	74.80	74.60	+2.60	1	1495
11:04:33	74.80	74.90	74.80	+2.80	9	1494
11:04:24	74.70	74.80	74.80	+2.80	1	1485
11:03:59	74.70	74.80	74.80	+2.80	1	1484
11:03:35	74.70	74.90	74.90	+2.90	1	1483
11:03:16	74.90	75.00	74.90	+2.90	2	1482
11:03:16	74.90	75.00	74.90	+2.90	2	1480
11:02:13	74.90	75.00	74.90	+2.90	1	1478
11:01:26	75.00	75.10	75.00	+3.00	1	1477
11:01:26	75.00	75.10	75.00	+3.00	3	1476
11:01:22	75.00	75.10	75.00	+3.00	3	1473
11:01:15	75.00	75.20	75.00	+3.00	1	1470
11:01:00	75.00	75.20	75.00	+3.00	2	1469
11:00:49	75.00	75.10	75.10	+3.10	2	1467
11:00:37	75.10	75.20	75.10	+3.10	1	1465
11:00:24	75.10	75.20	75.10	+3.10	1	1464
11:00:22	75.10	75.20	75.10	+3.10	2	1463
10:59:57	75.20	75.30	75.20	+3.20	2	1461
10:59:56	75.20	75.30	75.20	+3.20	1	1459
10:59:49	75.20	75.30	75.20	+3.20	1	1458
10:59:47	75.20	75.30	75.30	+3.30	2	1457
10:59:44	75.20	75.30	75.20	+3.20	1	1455
10:59:40	75.20	75.30	75.20	+3.20	1	1454
10:59:38	75.20	75.30	75.30	+3.30	1	1453
10:59:31	75.20	75.30	75.30	+3.30	1	1452
10:59:29	75.20	75.30	75.30	+3.30	1	1451
10:59:02	75.10	75.30	75.30	+3.30	1	1450
10:59:02	75.10	75.20	75.20	+3.20	4	1449
10:59:02	75.10	75.20	75.20	+3.20	1	1445
10:58:54	75.00	75.10	75.10	+3.10	2	1444
10:58:54	75.00	75.10	75.10	+3.10	8	1442
10:58:54	75.00	75.10	75.10	+3.10	9	1434
10:58:52	75.00	75.10	75.10	+3.10	1	1425
10:58:49	74.90	75.00	75.00	+3.00	1	1424
10:58:49	74.90	75.00	75.00	+3.00	1	1423
10:58:09	75.00	75.10	75.00	+3.00	2	1422
10:57:40	74.90	75.10	75.10	+3.10	1	1420
10:57:31	75.00	75.10	75.00	+3.00	2	1419
10:57:31	75.00	75.10	75.00	+3.00	1	1417
10:57:21	75.00	75.10	75.00	+3.00	1	1416
10:57:17	75.00	75.10	75.00	+3.00	2	1415
10:57:15	75.00	75.10	75.10	+3.10	1	1413
10:57:14	75.00	75.10	75.00	+3.00	2	1412
10:56:49	74.90	75.00	75.00	+3.00	5	1410
10:56:49	74.90	75.00	75.00	+3.00	2	1405
10:56:49	74.90	75.00	75.00	+3.00	5	1403
10:56:49	74.90	75.00	75.00	+3.00	5	1398
10:56:29	74.90	75.00	75.00	+3.00	2	1393
10:56:29	74.90	75.00	75.00	+3.00	8	1391
10:56:29	74.90	75.00	75.00	+3.00	1	1383
10:56:07	74.80	74.90	74.90	+2.90	1	1382
10:56:07	74.80	74.90	74.90	+2.90	1	1381
10:56:03	74.80	74.90	74.90	+2.90	5	1380
10:55:46	74.80	74.90	74.90	+2.90	1	1375
10:55:46	74.80	74.90	74.90	+2.90	1	1374
10:55:46	74.80	74.90	74.90	+2.90	1	1373
10:55:35	74.70	74.80	74.80	+2.80	4	1372
10:52:39	74.60	74.70	74.70	+2.70	1	1368
10:52:39	74.60	74.70	74.70	+2.70	1	1367
10:50:30	74.40	74.70	74.70	+2.70	1	1366
10:50:30	74.40	74.60	74.60	+2.60	2	1365
10:50:20	74.50	74.70	74.40	+2.40	2	1363
10:50:20	74.50	74.70	74.50	+2.50	3	1361
10:50:13	74.50	74.60	74.60	+2.60	1	1358
10:49:13	74.50	74.60	74.50	+2.50	1	1357
10:48:44	74.50	74.60	74.50	+2.50	1	1356
10:46:17	74.70	74.80	74.70	+2.70	5	1355
10:46:17	74.70	74.80	74.70	+2.70	1	1350
10:42:48	74.70	74.80	74.80	+2.80	1	1349
10:42:11	74.70	74.80	74.80	+2.80	1	1348
10:41:13	74.80	74.90	74.80	+2.80	3	1347
10:41:01	74.80	75.00	75.00	+3.00	1	1344
10:40:59	74.90	75.00	74.90	+2.90	2	1343
10:40:41	74.90	75.00	75.00	+3.00	1	1341
10:40:32	74.80	75.00	75.00	+3.00	1	1340
10:40:26	74.80	75.00	75.00	+3.00	1	1339
10:39:41	74.70	74.80	74.90	+2.90	8	1338
10:39:41	74.70	74.80	74.80	+2.80	7	1330
10:39:40	74.70	74.80	74.80	+2.80	1	1323
10:39:09	74.60	74.80	74.80	+2.80	4	1322
10:39:00	74.60	74.70	74.70	+2.70	1	1318
10:38:43	74.50	74.70	74.70	+2.70	5	1317
10:38:42	74.50	74.70	74.70	+2.70	5	1312
10:37:45	74.40	74.60	74.60	+2.60	4	1307
10:37:45	74.40	74.60	74.60	+2.60	1	1303
10:37:45	74.40	74.60	74.60	+2.60	1	1302
10:37:29	74.40	74.50	74.50	+2.50	1	1301
10:37:29	74.50	74.60	74.50	+2.50	2	1300
10:37:05	74.50	74.70	74.50	+2.50	1	1298
10:35:25	74.40	74.50	74.50	+2.50	7	1297
10:35:23	74.40	74.50	74.40	+2.40	2	1290
10:35:23	74.40	74.50	74.40	+2.40	1	1288
10:34:55	74.40	74.50	74.40	+2.40	1	1287
10:33:24	74.30	74.50	74.50	+2.50	1	1286
10:33:03	74.50	74.70	74.50	+2.50	1	1285
10:32:52	74.70	74.80	74.70	+2.70	1	1284
10:32:23	74.30	74.70	74.70	+2.70	4	1283
10:32:23	74.30	74.60	74.70	+2.70	11	1279
10:32:23	74.30	74.60	74.60	+2.60	4	1268
10:32:15	74.30	74.70	74.70	+2.70	6	1264
10:32:14	74.50	74.70	74.50	+2.50	2	1258
10:32:08	74.50	74.60	74.60	+2.60	1	1256
10:32:03	74.60	74.70	74.60	+2.60	1	1255
10:32:00	74.60	74.70	74.60	+2.60	1	1254
10:31:58	74.60	74.70	74.60	+2.60	1	1253
10:31:56	74.60	74.70	74.60	+2.60	3	1252
10:31:19	74.40	74.60	74.60	+2.60	1	1249
10:31:15	74.40	74.50	74.50	+2.50	6	1248
10:30:50	74.10	74.30	74.30	+2.30	9	1242
10:30:50	74.10	74.30	74.30	+2.30	1	1233
10:30:46	74.10	74.20	74.20	+2.20	1	1232
10:30:46	74.10	74.20	74.20	+2.20	5	1231
10:30:34	74.00	74.10	74.10	+2.10	3	1226
10:29:37	73.90	74.00	74.00	+2.00	6	1223
10:29:35	73.90	74.00	74.00	+2.00	1	1217
10:26:56	73.80	74.00	74.00	+2.00	1	1216
10:25:46	73.80	73.90	73.90	+1.90	2	1215
10:25:46	73.80	73.90	73.90	+1.90	1	1213
10:25:10	73.80	73.90	73.90	+1.90	1	1212
10:23:11	73.80	73.90	73.80	+1.80	1	1211
10:22:22	73.70	73.90	73.70	+1.70	1	1210
10:21:49	73.70	73.90	73.70	+1.70	2	1209
10:21:49	73.70	73.90	73.70	+1.70	4	1207
10:21:37	73.70	73.80	73.80	+1.80	1	1203
10:21:36	73.80	73.90	73.80	+1.80	2	1202
10:21:36	73.80	73.90	73.80	+1.80	1	1200
10:21:36	73.80	73.90	73.80	+1.80	6	1199
10:21:35	73.80	73.90	73.80	+1.80	1	1193
10:21:29	73.90	74.00	73.90	+1.90	1	1192
10:19:52	73.80	74.00	74.00	+2.00	1	1191
10:19:23	73.90	74.00	73.90	+1.90	4	1190
10:19:03	73.90	74.00	74.00	+2.00	1	1186
10:17:41	73.90	74.00	74.00	+2.00	1	1185
10:17:29	73.80	74.00	74.00	+2.00	1	1184
10:17:04	73.90	74.00	73.90	+1.90	1	1183
10:16:32	73.90	74.00	73.90	+1.90	1	1182
10:14:20	73.90	74.00	73.90	+1.90	2	1181
10:14:11	73.90	74.00	73.90	+1.90	1	1179
10:13:52	73.90	74.10	73.90	+1.90	1	1178
10:13:41	74.00	74.20	74.00	+2.00	1	1177
10:13:28	74.00	74.20	74.00	+2.00	5	1176
10:12:59	74.00	74.20	74.00	+2.00	3	1171
10:12:41	74.00	74.10	74.10	+2.10	1	1168
10:12:38	73.90	74.00	74.00	+2.00	1	1167
10:12:24	74.00	74.10	74.00	+2.00	1	1166
10:12:07	74.00	74.20	74.20	+2.20	1	1165
10:11:53	73.90	74.20	74.20	+2.20	1	1164
10:11:48	74.00	74.20	74.00	+2.00	1	1163
10:11:48	74.00	74.20	74.00	+2.00	1	1162
10:11:33	74.10	74.20	74.10	+2.10	2	1161
10:11:33	74.10	74.20	74.10	+2.10	1	1159
10:11:21	74.20	74.50	74.20	+2.20	3	1158
10:10:50	74.30	74.50	74.30	+2.30	1	1155
10:10:38	74.40	74.60	74.40	+2.40	1	1154
10:10:22	74.40	74.80	74.30	+2.30	1	1153
10:10:22	74.40	74.80	74.40	+2.40	4	1152
10:10:04	74.40	74.50	74.50	+2.50	1	1148
10:10:04	74.40	74.50	74.50	+2.50	5	1147
10:09:34	74.40	74.50	74.50	+2.50	1	1142
10:09:24	74.30	74.50	74.50	+2.50	1	1141
10:09:20	74.30	74.50	74.50	+2.50	3	1140
10:09:02	74.50	74.60	74.50	+2.50	2	1137
10:08:39	74.60	74.80	74.60	+2.60	1	1135
10:08:30	74.50	74.80	74.50	+2.50	1	1134
10:08:21	74.60	74.80	74.60	+2.60	1	1133
10:08:15	74.80	74.90	74.80	+2.80	1	1132
10:08:06	74.80	75.00	74.80	+2.80	4	1131
10:08:06	74.90	75.00	74.90	+2.90	1	1127
10:08:04	74.90	75.30	74.90	+2.90	6	1126
10:08:03	75.00	75.30	75.00	+3.00	3	1120
10:08:01	75.10	75.30	75.00	+3.00	12	1117
10:08:01	75.10	75.30	75.10	+3.10	3	1105
10:08:00	75.10	75.20	75.20	+3.20	1	1102
10:07:58	75.10	75.20	75.10	+3.10	1	1101
10:07:56	75.10	75.20	75.30	+3.30	1	1100
10:07:56	75.10	75.20	75.20	+3.20	1	1099
10:07:46	75.10	75.30	75.30	+3.30	1	1098
10:07:43	75.10	75.20	75.20	+3.20	1	1097
10:07:43	75.10	75.20	75.20	+3.20	4	1096
10:07:43	75.10	75.20	75.20	+3.20	2	1092
10:07:33	75.00	75.10	75.10	+3.10	1	1090
10:07:33	75.00	75.10	75.10	+3.10	2	1089
10:07:31	75.00	75.10	75.00	+3.00	1	1087
10:07:29	74.90	75.00	75.00	+3.00	15	1086
10:07:29	74.90	75.00	75.00	+3.00	2	1071
10:07:29	74.90	75.00	75.00	+3.00	4	1069
10:07:29	74.90	75.00	75.00	+3.00	15	1065
10:07:28	74.90	75.00	75.00	+3.00	15	1050
10:07:27	74.90	75.00	74.90	+2.90	1	1035
10:07:27	74.90	75.00	75.00	+3.00	2	1034
10:07:24	74.90	75.00	75.00	+3.00	2	1032
10:07:23	74.90	75.00	74.90	+2.90	2	1030
10:07:23	74.90	75.00	74.90	+2.90	2	1028
10:07:21	74.90	75.00	75.00	+3.00	1	1026
10:07:20	74.90	75.00	75.00	+3.00	1	1025
10:07:15	74.80	75.00	75.00	+3.00	2	1024
10:07:14	74.80	75.00	75.00	+3.00	1	1022
10:07:14	74.80	74.90	74.90	+2.90	1	1021
10:07:13	74.80	75.00	75.00	+3.00	1	1020
10:07:13	74.80	75.00	75.00	+3.00	2	1019
10:07:06	74.70	74.90	74.90	+2.90	1	1017
10:07:06	74.70	74.90	74.90	+2.90	2	1016
10:07:04	74.50	74.90	74.90	+2.90	1	1014
10:07:03	74.50	74.90	74.90	+2.90	3	1013
10:07:03	74.50	74.80	74.80	+2.80	1	1010
10:07:03	74.50	74.80	74.80	+2.80	3	1009
10:06:59	74.50	74.70	74.70	+2.70	3	1006
10:06:59	74.50	74.70	74.70	+2.70	3	1003
10:06:58	74.50	74.70	74.70	+2.70	1	1000
10:06:54	74.50	74.70	74.50	+2.50	1	999
10:06:53	74.50	74.60	74.60	+2.60	8	998
10:06:53	74.50	74.60	74.60	+2.60	3	990
10:06:45	74.30	74.50	74.50	+2.50	5	987
10:06:45	74.30	74.50	74.50	+2.50	2	982
10:06:45	74.30	74.50	74.50	+2.50	19	980
10:06:42	74.30	74.40	74.40	+2.40	1	961
10:06:42	74.30	74.40	74.40	+2.40	1	960
10:06:26	74.20	74.30	74.30	+2.30	1	959
10:06:25	74.20	74.40	74.50	+2.50	2	958
10:06:25	74.20	74.40	74.40	+2.40	4	956
10:06:25	74.20	74.40	74.40	+2.40	5	952
10:06:25	74.30	74.40	74.30	+2.30	1	947
10:06:22	74.30	74.40	74.30	+2.30	1	946
10:06:20	74.20	74.30	74.30	+2.30	1	945
10:06:18	74.20	74.30	74.30	+2.30	1	944
10:06:10	74.20	74.30	74.30	+2.30	3	943
10:06:04	74.20	74.30	74.20	+2.20	1	940
10:05:56	74.20	74.30	74.30	+2.30	5	939
10:05:54	74.20	74.30	74.30	+2.30	1	934
10:05:52	74.20	74.30	74.30	+2.30	1	933
10:05:42	74.00	74.20	74.20	+2.20	12	932
10:05:40	74.00	74.10	74.10	+2.10	25	920
10:05:40	74.00	74.10	74.10	+2.10	1	895
10:05:26	73.70	74.00	74.00	+2.00	2	894
10:05:09	73.60	74.00	74.00	+2.00	4	892
10:05:01	73.60	73.90	74.00	+2.00	2	888
10:05:01	73.60	73.90	73.90	+1.90	3	886
10:04:59	73.60	74.00	74.00	+2.00	1	883
10:04:54	73.60	74.00	74.00	+2.00	1	882
10:04:15	73.60	74.00	73.60	+1.60	1	881
10:04:10	73.60	74.00	74.00	+2.00	1	880
10:03:59	73.60	74.00	74.00	+2.00	7	879
10:03:59	73.60	74.00	74.00	+2.00	1	872
10:03:58	74.00	74.10	74.00	+2.00	2	871
10:03:42	73.60	74.00	74.00	+2.00	6	869
10:03:42	73.60	73.90	73.90	+1.90	1	863
10:03:36	73.60	73.90	73.90	+1.90	1	862
10:03:25	73.60	73.80	73.80	+1.80	3	861
10:02:41	73.60	73.80	73.80	+1.80	1	858
10:01:16	73.80	74.00	73.80	+1.80	5	857
10:01:16	73.80	74.00	73.80	+1.80	4	852
10:01:09	73.80	73.90	73.90	+1.90	1	848
10:01:09	73.90	74.00	73.90	+1.90	1	847
10:01:00	73.80	73.90	73.90	+1.90	1	846
10:00:53	73.80	73.90	73.90	+1.90	1	845
09:59:38	73.80	74.00	73.80	+1.80	1	844
09:59:38	74.00	74.10	74.00	+2.00	1	843
09:59:34	73.80	74.00	74.00	+2.00	1	842
09:58:34	73.60	74.00	74.00	+2.00	14	841
09:58:34	73.60	73.80	73.80	+1.80	2	827
09:58:19	73.50	73.90	73.90	+1.90	8	825
09:58:19	73.80	73.90	73.80	+1.80	1	817
09:57:27	73.50	73.80	73.80	+1.80	1	816
09:57:27	73.50	73.70	73.80	+1.80	3	815
09:57:27	73.50	73.70	73.70	+1.70	4	812
09:56:44	73.20	73.60	73.60	+1.60	3	808
09:56:35	73.40	73.70	73.40	+1.40	4	805
09:56:35	73.40	73.70	73.40	+1.40	2	801
09:56:10	73.40	73.60	73.40	+1.40	1	799
09:56:08	73.40	73.60	73.60	+1.60	1	798
09:56:08	73.40	73.50	73.50	+1.50	5	797
09:55:44	73.10	73.30	73.30	+1.30	2	792
09:55:42	73.20	73.30	73.20	+1.20	1	790
09:54:52	73.20	73.30	73.20	+1.20	1	789
09:53:42	73.10	73.30	73.10	+1.10	1	788
09:53:12	73.10	73.30	73.10	+1.10	6	787
09:51:25	73.10	73.30	73.10	+1.10	2	781
09:50:49	73.10	73.30	73.10	+1.10	1	779
09:50:36	73.10	73.30	73.10	+1.10	1	778
09:50:36	73.10	73.30	73.10	+1.10	1	777
09:50:36	73.10	73.30	73.10	+1.10	1	776
09:50:36	73.20	73.30	73.20	+1.20	4	775
09:50:36	73.30	73.50	73.30	+1.30	1	771
09:50:36	73.30	73.50	73.30	+1.30	1	770
09:48:42	73.30	73.50	73.30	+1.30	4	769
09:48:42	73.30	73.50	73.30	+1.30	1	765
09:48:29	73.40	73.50	73.40	+1.40	1	764
09:47:43	73.30	73.40	73.50	+1.50	4	763
09:47:43	73.30	73.40	73.40	+1.40	1	759
09:47:32	73.30	73.40	73.30	+1.30	1	758
09:47:13	73.40	73.50	73.40	+1.40	1	757
09:46:48	73.40	73.50	73.40	+1.40	2	756
09:46:46	73.40	73.50	73.50	+1.50	1	754
09:46:42	73.40	73.50	73.50	+1.50	1	753
09:46:36	73.30	73.50	73.50	+1.50	1	752
09:46:32	73.40	73.50	73.40	+1.40	1	751
09:46:23	73.40	73.50	73.40	+1.40	1	750
09:46:05	73.20	73.40	73.40	+1.40	1	749
09:46:04	73.30	73.40	73.30	+1.30	1	748
09:45:51	73.10	73.30	73.30	+1.30	1	747
09:45:51	73.10	73.30	73.30	+1.30	5	746
09:45:00	73.00	73.20	73.20	+1.20	15	741
09:44:03	72.90	73.00	73.00	+1.00	1	726
09:42:24	72.90	73.00	72.90	+0.90	1	725
09:41:36	72.80	73.00	72.80	+0.80	1	724
09:41:00	72.90	73.20	72.80	+0.80	1	723
09:41:00	72.90	73.20	72.90	+0.90	3	722
09:40:56	73.00	73.20	72.90	+0.90	1	719
09:40:56	73.00	73.20	73.00	+1.00	2	718
09:40:31	72.90	73.00	73.00	+1.00	6	716
09:40:31	72.90	73.00	73.00	+1.00	1	710
09:39:33	72.90	73.00	72.90	+0.90	1	709
09:39:26	72.80	73.00	72.80	+0.80	5	708
09:39:24	72.90	73.00	72.90	+0.90	4	703
09:39:24	72.90	73.00	72.90	+0.90	1	699
09:39:24	72.90	73.00	72.90	+0.90	1	698
09:39:23	72.90	73.00	72.90	+0.90	5	697
09:38:49	73.00	73.10	73.00	+1.00	2	692
09:38:20	72.90	73.20	73.20	+1.20	1	690
09:38:18	73.00	73.20	73.00	+1.00	6	689
09:38:17	73.00	73.20	73.00	+1.00	1	683
09:38:09	73.00	73.20	73.00	+1.00	1	682
09:38:09	73.10	73.20	73.10	+1.10	2	681
09:37:48	73.20	73.30	73.20	+1.20	1	679
09:37:41	73.10	73.30	73.30	+1.30	1	678
09:37:41	73.20	73.30	73.20	+1.20	3	677
09:37:22	73.20	73.40	73.40	+1.40	1	674
09:37:08	73.40	73.50	73.40	+1.40	1	673
09:35:53	73.40	73.50	73.50	+1.50	2	672
09:35:47	73.40	73.50	73.50	+1.50	1	670
09:35:17	73.40	73.50	73.50	+1.50	1	669
09:35:02	73.50	73.60	73.50	+1.50	1	668
09:33:56	73.50	73.60	73.50	+1.50	3	667
09:33:34	73.50	73.60	73.60	+1.60	1	664
09:33:14	73.50	73.70	73.70	+1.70	1	663
09:33:13	73.60	73.70	73.60	+1.60	4	662
09:33:13	73.60	73.70	73.60	+1.60	1	658
09:32:57	73.60	73.80	73.80	+1.80	1	657
09:32:55	73.70	73.80	73.70	+1.70	4	656
09:32:35	73.80	74.00	73.80	+1.80	1	652
09:32:26	73.80	74.00	73.80	+1.80	9	651
09:32:26	73.90	74.00	73.90	+1.90	2	642
09:32:26	74.00	74.10	74.00	+2.00	3	640
09:32:16	74.00	74.10	74.00	+2.00	1	637
09:32:13	74.00	74.10	74.00	+2.00	2	636
09:31:57	74.00	74.10	74.10	+2.10	1	634
09:31:38	74.00	74.10	74.00	+2.00	1	633
09:31:19	74.00	74.10	74.00	+2.00	5	632
09:31:01	74.00	74.10	74.00	+2.00	1	627
09:30:58	74.00	74.20	74.00	+2.00	1	626
09:30:58	74.00	74.20	74.00	+2.00	1	625
09:30:56	74.00	74.30	74.00	+2.00	1	624
09:30:51	74.00	74.30	74.00	+2.00	1	623
09:30:33	73.90	74.30	74.30	+2.30	3	622
09:30:32	74.00	74.30	74.00	+2.00	4	619
09:30:02	74.10	74.30	74.10	+2.10	3	615
09:29:22	73.90	74.10	74.10	+2.10	1	612
09:29:22	73.90	74.10	74.10	+2.10	1	611
09:29:19	73.90	74.00	74.00	+2.00	3	610
09:29:19	73.90	74.00	74.00	+2.00	1	607
09:29:10	73.90	74.00	73.90	+1.90	1	606
09:29:02	73.80	73.90	73.90	+1.90	2	605
09:28:50	73.90	74.00	73.90	+1.90	1	603
09:28:49	73.80	73.90	73.90	+1.90	1	602
09:28:48	73.90	74.00	73.90	+1.90	1	601
09:28:47	73.80	73.90	73.90	+1.90	2	600
09:28:47	73.90	74.00	73.90	+1.90	3	598
09:28:45	73.90	74.00	73.90	+1.90	1	595
09:28:32	73.90	74.10	73.90	+1.90	1	594
09:28:25	74.00	74.10	74.00	+2.00	3	593
09:28:25	74.00	74.10	74.00	+2.00	1	590
09:28:20	74.10	74.20	74.10	+2.10	1	589
09:28:20	74.10	74.20	74.10	+2.10	2	588
09:28:20	74.10	74.20	74.10	+2.10	4	586
09:28:14	74.20	74.30	74.20	+2.20	1	582
09:27:59	74.10	74.30	74.30	+2.30	2	581
09:27:59	74.20	74.30	74.20	+2.20	6	579
09:27:59	74.40	74.50	74.30	+2.30	2	573
09:27:59	74.40	74.50	74.40	+2.40	2	571
09:27:50	74.30	74.50	74.50	+2.50	1	569
09:27:46	74.40	74.50	74.40	+2.40	1	568
09:27:31	74.40	74.60	74.40	+2.40	1	567
09:27:31	74.40	74.50	74.50	+2.50	1	566
09:27:19	74.40	74.60	74.60	+2.60	1	565
09:27:17	74.40	74.50	74.50	+2.50	1	564
09:27:14	74.50	74.60	74.50	+2.50	1	563
09:27:10	74.50	74.60	74.50	+2.50	1	562
09:27:05	74.30	74.70	74.70	+2.70	1	561
09:27:02	74.30	74.60	74.60	+2.60	1	560
09:27:00	74.50	74.60	74.50	+2.50	4	559
09:27:00	74.60	74.70	74.60	+2.60	1	555
09:26:58	74.60	74.70	74.70	+2.70	5	554
09:26:55	74.60	74.70	74.70	+2.70	1	549
09:26:53	74.50	74.70	74.70	+2.70	1	548
09:26:53	74.50	74.60	74.60	+2.60	1	547
09:26:47	74.50	74.60	74.60	+2.60	1	546
09:26:47	74.20	74.50	74.50	+2.50	11	545
09:26:40	74.20	74.40	74.40	+2.40	1	534
09:26:32	74.10	74.40	74.10	+2.10	1	533
09:26:30	74.10	74.50	74.10	+2.10	1	532
09:26:29	74.00	74.10	74.50	+2.50	3	531
09:26:29	74.00	74.10	74.40	+2.40	5	528
09:26:29	74.00	74.10	74.20	+2.20	1	523
09:26:29	74.00	74.10	74.10	+2.10	1	522
09:26:28	74.00	74.10	74.10	+2.10	2	521
09:26:27	74.00	74.10	74.00	+2.00	1	519
09:26:21	73.90	74.00	74.00	+2.00	2	518
09:26:21	73.90	74.00	74.00	+2.00	1	516
09:26:19	73.80	74.00	74.00	+2.00	1	515
09:26:19	73.80	74.00	74.00	+2.00	1	514
09:26:17	73.80	74.00	74.00	+2.00	1	513
09:26:14	73.80	74.00	74.00	+2.00	1	512
09:26:14	73.80	74.00	74.00	+2.00	5	511
09:26:13	73.90	74.00	74.00	+2.00	1	506
09:26:12	73.90	74.00	74.00	+2.00	5	505
09:26:12	73.90	74.00	74.00	+2.00	3	500
09:26:12	73.90	74.00	74.00	+2.00	1	497
09:26:10	73.90	74.00	74.00	+2.00	1	496
09:26:10	73.90	74.00	74.00	+2.00	2	495
09:26:09	73.90	74.00	74.00	+2.00	1	493
09:26:09	73.90	74.00	74.00	+2.00	1	492
09:26:09	73.90	74.00	74.00	+2.00	1	491
09:26:08	73.90	74.00	74.00	+2.00	3	490
09:26:07	73.90	74.00	74.00	+2.00	1	487
09:26:07	73.90	74.00	74.00	+2.00	1	486
09:26:06	73.90	74.00	74.00	+2.00	1	485
09:26:06	73.90	74.00	74.00	+2.00	1	484
09:26:03	73.80	73.90	73.90	+1.90	3	483
09:26:02	73.80	73.90	73.90	+1.90	6	480
09:26:02	73.80	73.90	73.90	+1.90	1	474
09:26:02	73.80	73.90	73.90	+1.90	1	473
09:25:57	73.70	73.80	73.80	+1.80	3	472
09:25:57	73.70	73.80	73.80	+1.80	7	469
09:25:57	73.70	73.80	73.80	+1.80	2	462
09:25:49	73.60	73.70	73.70	+1.70	1	460
09:25:49	73.60	73.70	73.70	+1.70	1	459
09:25:48	73.60	73.70	73.70	+1.70	3	458
09:25:47	73.60	73.70	73.70	+1.70	1	455
09:25:45	73.60	73.70	73.70	+1.70	4	454
09:25:44	73.60	73.70	73.70	+1.70	2	450
09:25:33	73.50	73.60	73.60	+1.60	1	448
09:25:29	73.50	73.70	73.50	+1.50	1	447
09:25:28	73.50	73.60	73.60	+1.60	6	446
09:25:28	73.40	73.60	73.60	+1.60	8	440
09:25:28	73.40	73.60	73.60	+1.60	2	432
09:25:28	73.40	73.60	73.60	+1.60	2	430
09:25:28	73.50	73.60	73.60	+1.60	6	428
09:25:28	73.40	73.60	73.60	+1.60	2	422
09:25:28	73.40	73.50	73.50	+1.50	35	420
09:25:28	73.40	73.50	73.50	+1.50	3	385
09:25:28	73.40	73.50	73.50	+1.50	1	382
09:25:09	73.10	73.40	73.40	+1.40	12	381
09:25:09	73.10	73.30	73.30	+1.30	6	369
09:25:08	73.10	73.20	73.20	+1.20	4	363
09:25:08	73.10	73.20	73.20	+1.20	1	359
09:25:03	72.90	73.10	73.10	+1.10	1	358
09:24:46	73.00	73.10	73.00	+1.00	1	357
09:24:46	72.80	72.90	73.00	+1.00	5	356
09:24:46	72.80	72.90	72.90	+0.90	4	351
09:24:24	72.80	72.90	72.90	+0.90	1	347
09:24:12	72.80	72.90	72.90	+0.90	1	346
09:20:48	72.80	72.90	72.90	+0.90	1	345
09:19:51	72.90	73.00	72.90	+0.90	1	344
09:19:36	72.90	73.00	72.90	+0.90	1	343
09:19:20	73.00	73.10	73.00	+1.00	3	342
09:19:20	73.00	73.10	73.00	+1.00	1	339
09:18:46	72.90	73.00	73.00	+1.00	1	338
09:18:32	72.80	72.90	72.90	+0.90	2	337
09:18:12	72.80	72.90	72.90	+0.90	1	335
09:18:08	72.80	72.90	72.80	+0.80	2	334
09:18:05	72.90	73.00	72.90	+0.90	3	332
09:17:52	72.90	73.30	72.90	+0.90	11	329
09:17:48	73.00	73.30	73.00	+1.00	5	318
09:17:44	73.10	73.30	73.10	+1.10	2	313
09:17:26	73.10	73.30	73.10	+1.10	1	311
09:17:09	73.00	73.30	73.30	+1.30	1	310
09:16:32	73.00	73.30	73.30	+1.30	3	309
09:16:22	73.00	73.30	73.00	+1.00	2	306
09:15:52	73.20	73.30	73.20	+1.20	6	304
09:15:52	73.30	73.40	73.30	+1.30	1	298
09:15:38	73.20	73.30	73.30	+1.30	1	297
09:15:32	73.30	73.40	73.30	+1.30	1	296
09:15:06	73.20	73.30	73.30	+1.30	1	295
09:15:02	73.20	73.30	73.30	+1.30	1	294
09:15:02	73.20	73.30	73.30	+1.30	1	293
09:14:57	73.20	73.40	73.20	+1.20	1	292
09:14:41	73.30	73.40	73.30	+1.30	1	291
09:14:01	73.20	73.40	73.40	+1.40	1	290
09:14:01	73.20	73.40	73.40	+1.40	1	289
09:13:25	73.40	73.50	73.20	+1.20	2	288
09:13:25	73.40	73.50	73.40	+1.40	2	286
09:13:23	73.40	73.50	73.50	+1.50	1	284
09:13:17	73.40	73.50	73.50	+1.50	1	283
09:13:16	73.40	73.50	73.40	+1.40	1	282
09:13:15	73.40	73.50	73.50	+1.50	2	281
09:13:08	73.40	73.50	73.50	+1.50	1	279
09:13:04	73.40	73.50	73.50	+1.50	1	278
09:12:57	73.40	73.50	73.50	+1.50	1	277
09:12:49	73.40	73.50	73.50	+1.50	1	276
09:12:48	73.40	73.50	73.40	+1.40	5	275
09:12:48	73.40	73.50	73.40	+1.40	1	270
09:12:45	73.40	73.50	73.40	+1.40	1	269
09:12:44	73.40	73.50	73.50	+1.50	1	268
09:12:33	73.30	73.40	73.40	+1.40	7	267
09:12:33	73.30	73.40	73.40	+1.40	2	260
09:12:33	73.30	73.40	73.40	+1.40	1	258
09:12:33	73.30	73.40	73.40	+1.40	2	257
09:12:31	73.30	73.40	73.40	+1.40	1	255
09:12:30	73.30	73.40	73.40	+1.40	5	254
09:12:28	73.30	73.40	73.40	+1.40	1	249
09:12:23	73.30	73.40	73.40	+1.40	1	248
09:12:16	73.20	73.30	73.30	+1.30	1	247
09:12:16	73.20	73.30	73.30	+1.30	2	246
09:12:16	73.20	73.30	73.30	+1.30	4	244
09:12:16	73.20	73.30	73.30	+1.30	5	240
09:12:11	73.20	73.30	73.30	+1.30	1	235
09:12:08	73.20	73.30	73.30	+1.30	1	234
09:11:40	73.10	73.30	73.30	+1.30	1	233
09:11:11	73.00	73.30	73.00	+1.00	2	232
09:11:08	73.00	73.20	73.20	+1.20	7	230
09:11:05	72.90	73.10	73.10	+1.10	1	223
09:11:05	72.90	73.10	73.10	+1.10	1	222
09:10:39	73.00	73.10	73.00	+1.00	1	221
09:10:35	73.00	73.10	73.00	+1.00	1	220
09:10:06	73.00	73.10	73.00	+1.00	1	219
09:10:02	73.00	73.10	73.00	+1.00	1	218
09:09:49	72.70	73.10	73.10	+1.10	1	217
09:09:48	73.00	73.10	73.00	+1.00	6	216
09:09:48	73.10	73.20	73.10	+1.10	1	210
09:09:48	73.00	73.10	73.10	+1.10	1	209
09:09:34	72.70	73.00	73.00	+1.00	2	208
09:09:25	72.70	73.00	73.00	+1.00	4	206
09:09:18	72.70	72.80	72.80	+0.80	2	202
09:09:18	72.70	72.80	72.80	+0.80	1	200
09:09:17	72.80	73.00	72.80	+0.80	1	199
09:09:09	72.80	73.00	72.80	+0.80	2	198
09:09:00	72.90	73.00	72.90	+0.90	1	196
09:08:29	72.70	72.90	72.90	+0.90	1	195
09:08:22	72.70	73.00	73.00	+1.00	1	194
09:08:17	72.70	72.90	72.90	+0.90	1	193
09:08:09	72.60	72.90	72.90	+0.90	1	192
09:08:08	72.60	72.90	72.90	+0.90	2	191
09:08:06	72.80	72.90	72.80	+0.80	1	189
09:08:06	72.80	72.90	72.80	+0.80	4	188
09:08:04	72.80	72.90	72.80	+0.80	1	184
09:07:53	72.90	73.00	72.90	+0.90	1	183
09:07:14	72.90	73.00	72.90	+0.90	1	182
09:07:14	72.90	73.00	72.90	+0.90	1	181
09:07:05	72.80	72.90	72.90	+0.90	1	180
09:06:42	72.70	72.90	72.90	+0.90	1	179
09:06:36	72.70	72.80	72.80	+0.80	1	178
09:06:20	72.60	72.70	72.70	+0.70	1	177
09:06:20	72.60	72.70	72.70	+0.70	1	176
09:06:17	72.60	72.70	72.70	+0.70	1	175
09:06:02	72.50	72.60	72.60	+0.60	1	174
09:05:58	72.40	72.60	72.60	+0.60	1	173
09:05:58	72.40	72.50	72.50	+0.50	5	172
09:05:43	72.30	72.50	72.50	+0.50	1	167
09:05:37	72.40	72.50	72.40	+0.40	1	166
09:05:37	72.40	72.50	72.40	+0.40	1	165
09:05:20	72.30	72.40	72.40	+0.40	1	164
09:04:47	72.30	72.50	72.30	+0.30	2	163
09:04:47	72.30	72.50	72.30	+0.30	1	161
09:04:46	72.40	72.60	72.40	+0.40	1	160
09:04:44	72.40	72.60	72.40	+0.40	1	159
09:04:42	72.40	72.60	72.40	+0.40	1	158
09:04:35	72.30	72.50	72.50	+0.50	1	157
09:04:35	72.30	72.50	72.50	+0.50	3	156
09:04:27	72.00	72.10	72.10	+0.10	3	153
09:04:27	72.10	72.50	72.10	+0.10	4	150
09:04:14	72.40	72.50	72.10	+0.10	8	146
09:04:14	72.40	72.50	72.40	+0.40	2	138
09:03:50	72.50	72.60	72.50	+0.50	2	136
09:03:45	72.60	72.70	72.60	+0.60	2	134
09:03:45	72.60	72.70	72.60	+0.60	1	132
09:03:41	72.60	72.70	72.60	+0.60	1	131
09:03:39	72.40	72.60	72.60	+0.60	1	130
09:03:38	72.60	72.70	72.60	+0.60	1	129
09:03:38	72.60	72.70	72.60	+0.60	1	128
09:03:24	72.60	72.70	72.60	+0.60	1	127
09:03:18	72.60	72.70	72.40	+0.40	1	126
09:03:18	72.60	72.70	72.60	+0.60	1	125
09:03:11	72.70	72.80	72.70	+0.70	3	124
09:03:11	72.70	72.80	72.70	+0.70	3	121
09:03:09	72.80	72.90	72.80	+0.80	11	118
09:02:52	72.90	73.10	72.90	+0.90	2	107
09:02:52	72.90	73.10	72.90	+0.90	1	105
09:02:44	73.00	73.10	73.00	+1.00	1	104
09:02:44	73.00	73.10	73.00	+1.00	4	103
09:02:43	73.00	73.10	73.00	+1.00	5	99
09:02:43	73.00	73.10	73.00	+1.00	1	94
09:02:40	73.00	73.10	73.10	+1.10	1	93
09:02:34	73.10	73.20	73.10	+1.10	1	92
09:02:23	73.10	73.20	73.10	+1.10	1	91
09:02:21	73.10	73.20	73.10	+1.10	1	90
09:02:09	73.00	73.10	73.10	+1.10	1	89
09:02:09	73.00	73.10	73.00	+1.00	1	88
09:02:05	73.00	73.10	73.10	+1.10	1	87
09:02:02	73.00	73.10	73.10	+1.10	1	86
09:01:49	73.00	73.10	73.10	+1.10	1	85
09:01:40	73.10	73.20	73.10	+1.10	2	84
09:01:30	73.20	73.30	73.10	+1.10	1	82
09:01:30	73.20	73.30	73.20	+1.20	2	81
09:01:16	73.00	73.20	73.20	+1.20	1	79
09:01:15	72.90	73.30	73.30	+1.30	1	78
09:01:10	73.00	73.40	73.00	+1.00	2	77
09:01:10	73.00	73.40	73.00	+1.00	4	75
09:01:10	73.00	73.40	73.00	+1.00	4	71
09:01:05	73.10	73.40	73.10	+1.10	1	67
09:01:03	73.00	73.40	73.00	+1.00	1	66
09:01:03	73.20	73.50	73.10	+1.10	1	65
09:01:03	73.20	73.50	73.20	+1.20	2	64
09:00:47	73.50	73.60	73.50	+1.50	3	62
09:00:47	73.00	73.50	73.50	+1.50	2	59
09:00:40	73.10	73.60	73.60	+1.60	1	57
09:00:40	73.10	73.60	73.60	+1.60	1	56
09:00:40	73.10	73.60	73.60	+1.60	1	55
09:00:40	73.10	73.60	73.60	+1.60	2	54
09:00:39	73.00	73.80	73.80	+1.80	2	52
09:00:39	73.70	73.80	73.70	+1.70	10	50
09:00:39	73.70	73.80	73.70	+1.70	1	40
09:00:39	73.70	73.80	73.70	+1.70	1	39
09:00:39	73.00	73.40	73.60	+1.60	1	38
09:00:39	73.00	73.40	73.40	+1.40	6	37
09:00:32	73.40	73.70	73.40	+1.40	1	31
09:00:32	73.40	73.70	73.40	+1.40	1	30
09:00:32	73.40	73.50	73.50	+1.50	2	29
09:00:27	73.00	73.40	73.40	+1.40	2	27
09:00:27	73.00	73.40	73.40	+1.40	3	25
09:00:15	72.90	73.30	73.30	+1.30	2	22
09:00:15	72.90	73.30	73.30	+1.30	2	20
09:00:14	72.90	73.30	73.30	+1.30	1	18
09:00:11	72.80	73.30	73.30	+1.30	1	17
09:00:02	--	--	72.80	+0.80	16	16

　

其他人也逛...

LANCOME蘭蔻超未來肌因賦活露 100ml

AirPods Pro (2nd generation) with MagSafe Case (USB‑C)

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

大潤發5000元即享券(餘額型)

PChome 購物儲值25, 000元

4月揪愛儲值-儲值3, 500元送35加碼金

蒲公英環保擦手紙(200張/20包/箱)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

全家1000元虛擬禮物卡

PChome 購物儲值100, 000元

PChome 購物儲值6, 000元

MyCard 10000點虛擬點數卡

ESTEE LAUDER雅詩蘭黛特潤超導全方位修護露 100ml

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

SOGO母親節檔期拚40億業績市場...

英研智能展示組裝自動化應用擬...

我的自選股

即時重大訊息

‧力拚資產活化新壽今年3度決議...
‧重啟新新併？新光大股東林伯翰...
‧【台股盤後】AI族群帶頭強攻大...

加密貨幣

比特幣BTC	64589.44	-1,817.83	-2.74%
以太幣ETH	3178.09	-41.82	-1.30%
瑞波幣XRP	0.528520	-0.02	-3.05%
比特幣現金BCH	481.03	-24.41	-4.83%
萊特幣LTC	84.86	-0.25	-0.29%
卡達幣ADA	0.477182	-0.02	-4.60%
波場幣TRX	0.113634	0.00	0.32%
恆星幣XLM	0.116495	0.00	-0.78%

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。