最新宏達電攜手中華電推動國產O-RAN進軍國際熱門[公告] 欣欣:113年第3季財務報告董事會預計召開日期為113年11月12日

更新報價

宏達電 (2498) 通信網路業上市威盛集團

44.10 ▲+0.55 +1.26% 1.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.55	3,599	44.05	14	44.10	22	43.35	44.75	43.35	43.55

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:06:11	44.00	44.05	44.05	+0.50	3	3623
13:05:46	44.00	44.05	44.05	+0.50	5	3620
13:05:46	44.05	44.10	44.05	+0.50	9	3615
13:05:41	44.05	44.10	44.05	+0.50	6	3606
13:05:07	44.05	44.10	44.05	+0.50	1	3600
13:04:20	44.05	44.10	44.10	+0.55	1	3599
13:04:19	44.05	44.10	44.05	+0.50	7	3598
13:04:16	44.05	44.10	44.10	+0.55	1	3591
13:01:57	44.05	44.10	44.10	+0.55	1	3590
13:01:35	44.05	44.10	44.10	+0.55	1	3589
13:01:14	44.05	44.10	44.10	+0.55	1	3588
13:00:40	44.00	44.05	44.05	+0.50	12	3587
13:00:20	43.95	44.00	44.00	+0.45	6	3575
13:00:05	43.95	44.00	44.00	+0.45	1	3569
12:59:26	43.95	44.05	43.95	+0.40	1	3568
12:59:15	43.95	44.00	44.05	+0.50	5	3567
12:59:15	43.95	44.00	44.00	+0.45	10	3562
12:58:37	43.95	44.00	44.00	+0.45	1	3552
12:58:23	44.00	44.05	44.00	+0.45	8	3551
12:57:27	44.00	44.05	44.00	+0.45	1	3543
12:57:04	43.95	44.00	44.00	+0.45	17	3542
12:57:04	43.95	44.00	44.00	+0.45	7	3525
12:57:04	43.95	44.00	44.00	+0.45	20	3518
12:57:01	43.95	44.00	44.00	+0.45	1	3498
12:56:55	43.95	44.00	43.95	+0.40	3	3497
12:55:52	43.95	44.00	43.95	+0.40	1	3494
12:55:36	43.95	44.00	43.95	+0.40	1	3493
12:55:14	43.95	44.00	43.95	+0.40	1	3492
12:55:07	43.95	44.00	43.95	+0.40	1	3491
12:54:41	43.95	44.00	43.95	+0.40	1	3490
12:54:41	43.95	44.00	43.95	+0.40	1	3489
12:54:23	43.95	44.00	43.95	+0.40	1	3488
12:54:10	43.95	44.00	43.95	+0.40	1	3487
12:54:09	43.95	44.00	44.00	+0.45	3	3486
12:53:57	43.95	44.00	43.95	+0.40	1	3483
12:53:17	43.95	44.00	43.95	+0.40	1	3482
12:53:11	43.95	44.00	43.95	+0.40	1	3481
12:52:43	43.95	44.00	44.00	+0.45	2	3480
12:52:34	43.95	44.00	44.00	+0.45	1	3478
12:52:24	43.95	44.00	44.00	+0.45	3	3477
12:52:23	43.95	44.00	44.00	+0.45	2	3474
12:52:23	43.95	44.00	44.00	+0.45	4	3472
12:52:23	44.00	44.05	44.00	+0.45	6	3468
12:52:13	44.00	44.05	44.00	+0.45	1	3462
12:52:06	44.00	44.05	44.00	+0.45	1	3461
12:51:57	44.00	44.05	44.00	+0.45	1	3460
12:51:40	44.00	44.05	44.00	+0.45	2	3459
12:51:36	44.00	44.05	44.00	+0.45	1	3457
12:51:33	44.00	44.05	44.00	+0.45	2	3456
12:50:57	44.00	44.05	44.00	+0.45	10	3454
12:50:57	44.00	44.05	44.00	+0.45	57	3444
12:49:35	44.05	44.10	44.05	+0.50	3	3387
12:49:29	44.05	44.10	44.05	+0.50	1	3384
12:49:24	44.05	44.10	44.05	+0.50	1	3383
12:47:16	44.05	44.10	44.05	+0.50	5	3382
12:47:15	44.05	44.10	44.05	+0.50	1	3377
12:47:13	44.05	44.10	44.05	+0.50	2	3376
12:46:53	44.05	44.10	44.05	+0.50	1	3374
12:46:38	44.05	44.10	44.05	+0.50	1	3373
12:46:02	44.05	44.10	44.05	+0.50	1	3372
12:43:44	44.05	44.10	44.05	+0.50	7	3371
12:43:39	44.05	44.10	44.05	+0.50	1	3364
12:43:10	44.05	44.10	44.05	+0.50	5	3363
12:43:09	44.05	44.10	44.05	+0.50	1	3358
12:41:53	44.05	44.10	44.05	+0.50	1	3357
12:41:39	44.05	44.10	44.05	+0.50	3	3356
12:41:35	44.05	44.10	44.10	+0.55	1	3353
12:41:01	44.05	44.10	44.05	+0.50	6	3352
12:39:55	44.05	44.10	44.05	+0.50	5	3346
12:39:18	44.05	44.10	44.05	+0.50	1	3341
12:38:37	44.05	44.10	44.10	+0.55	1	3340
12:37:48	44.10	44.15	44.10	+0.55	16	3339
12:37:25	44.10	44.15	44.15	+0.60	1	3323
12:37:25	44.10	44.15	44.10	+0.55	1	3322
12:34:33	44.10	44.15	44.15	+0.60	1	3321
12:33:52	44.10	44.15	44.10	+0.55	1	3320
12:33:18	44.10	44.15	44.15	+0.60	1	3319
12:33:11	44.10	44.15	44.10	+0.55	8	3318
12:32:45	44.10	44.15	44.15	+0.60	1	3310
12:32:10	44.10	44.15	44.15	+0.60	9	3309
12:32:10	44.10	44.15	44.10	+0.55	1	3300
12:32:02	44.10	44.15	44.10	+0.55	1	3299
12:31:58	44.10	44.15	44.15	+0.60	1	3298
12:31:30	44.15	44.20	44.15	+0.60	3	3297
12:31:30	44.15	44.20	44.15	+0.60	14	3294
12:31:30	44.15	44.20	44.15	+0.60	1	3280
12:31:28	44.15	44.20	44.15	+0.60	1	3279
12:29:39	44.15	44.20	44.15	+0.60	1	3278
12:29:27	44.15	44.20	44.20	+0.65	2	3277
12:28:10	44.15	44.20	44.20	+0.65	1	3275
12:27:46	44.15	44.20	44.15	+0.60	1	3274
12:27:37	44.15	44.20	44.15	+0.60	1	3273
12:27:34	44.15	44.20	44.15	+0.60	1	3272
12:26:03	44.15	44.20	44.15	+0.60	2	3271
12:25:42	44.15	44.20	44.15	+0.60	3	3269
12:24:21	44.15	44.20	44.20	+0.65	10	3266
12:24:16	44.15	44.20	44.15	+0.60	1	3256
12:23:21	44.20	44.25	44.20	+0.65	3	3255
12:23:20	44.20	44.25	44.20	+0.65	1	3252
12:22:34	44.20	44.25	44.20	+0.65	1	3251
12:22:13	44.20	44.30	44.20	+0.65	5	3250
12:21:53	44.20	44.30	44.20	+0.65	3	3245
12:21:39	44.20	44.30	44.20	+0.65	8	3242
12:21:27	44.20	44.30	44.20	+0.65	1	3234
12:18:15	44.20	44.30	44.20	+0.65	1	3233
12:17:13	44.20	44.30	44.20	+0.65	3	3232
12:17:11	44.20	44.30	44.20	+0.65	3	3229
12:16:52	44.20	44.30	44.20	+0.65	2	3226
12:14:57	44.25	44.30	44.25	+0.70	5	3224
12:14:29	44.20	44.25	44.25	+0.70	2	3219
12:13:16	44.25	44.30	44.25	+0.70	8	3217
12:11:32	44.20	44.30	44.20	+0.65	2	3209
12:11:29	44.20	44.25	44.25	+0.70	21	3207
12:11:29	44.15	44.20	44.20	+0.65	7	3186
12:10:48	44.15	44.20	44.20	+0.65	2	3179
12:10:32	44.15	44.20	44.20	+0.65	1	3177
12:10:04	44.15	44.20	44.20	+0.65	1	3176
12:07:22	44.15	44.20	44.15	+0.60	8	3175
12:07:18	44.15	44.20	44.15	+0.60	1	3167
12:05:42	44.15	44.20	44.15	+0.60	5	3166
12:05:04	44.10	44.15	44.15	+0.60	1	3161
12:04:56	44.10	44.15	44.15	+0.60	2	3160
12:04:54	44.10	44.15	44.15	+0.60	1	3158
12:04:52	44.10	44.15	44.15	+0.60	1	3157
12:04:52	44.10	44.15	44.15	+0.60	7	3156
12:04:47	44.10	44.15	44.15	+0.60	3	3149
12:04:47	44.10	44.15	44.10	+0.55	1	3146
12:04:41	44.05	44.10	44.10	+0.55	24	3145
12:04:41	44.05	44.10	44.10	+0.55	5	3121
12:04:32	44.05	44.10	44.10	+0.55	2	3116
12:04:08	44.10	44.15	44.10	+0.55	3	3114
12:04:08	44.10	44.15	44.10	+0.55	16	3111
12:04:07	44.10	44.15	44.10	+0.55	50	3095
12:04:05	44.10	44.15	44.10	+0.55	4	3045
12:03:58	44.10	44.15	44.10	+0.55	1	3041
12:03:48	44.10	44.15	44.10	+0.55	7	3040
12:03:34	44.10	44.15	44.10	+0.55	1	3033
12:02:55	44.10	44.15	44.10	+0.55	1	3032
12:02:20	44.15	44.20	44.15	+0.60	15	3031
12:02:04	44.15	44.20	44.15	+0.60	5	3016
12:01:55	44.15	44.20	44.15	+0.60	1	3011
12:01:36	44.15	44.20	44.15	+0.60	1	3010
12:00:55	44.15	44.20	44.15	+0.60	1	3009
12:00:22	44.15	44.20	44.15	+0.60	1	3008
12:00:20	44.15	44.20	44.15	+0.60	1	3007
11:59:49	44.15	44.20	44.20	+0.65	1	3006
11:58:50	44.15	44.20	44.20	+0.65	1	3005
11:58:13	44.15	44.20	44.15	+0.60	1	3004
11:57:56	44.15	44.20	44.15	+0.60	2	3003
11:57:43	44.15	44.25	44.15	+0.60	1	3001
11:57:14	44.20	44.25	44.20	+0.65	5	3000
11:57:13	44.20	44.25	44.20	+0.65	8	2995
11:57:13	44.20	44.25	44.20	+0.65	3	2987
11:56:41	44.20	44.25	44.20	+0.65	1	2984
11:55:53	44.20	44.25	44.20	+0.65	1	2983
11:55:35	44.20	44.25	44.20	+0.65	1	2982
11:55:22	44.20	44.25	44.20	+0.65	2	2981
11:55:21	44.20	44.25	44.25	+0.70	2	2979
11:55:15	44.20	44.25	44.20	+0.65	1	2977
11:54:41	44.20	44.25	44.20	+0.65	4	2976
11:54:07	44.20	44.25	44.25	+0.70	1	2972
11:53:35	44.20	44.25	44.25	+0.70	1	2971
11:53:32	44.20	44.25	44.25	+0.70	1	2970
11:53:16	44.20	44.25	44.20	+0.65	1	2969
11:51:52	44.20	44.25	44.25	+0.70	1	2968
11:50:16	44.20	44.25	44.20	+0.65	10	2967
11:50:15	44.20	44.25	44.25	+0.70	1	2957
11:49:55	44.20	44.25	44.20	+0.65	1	2956
11:49:05	44.20	44.25	44.20	+0.65	1	2955
11:48:38	44.20	44.25	44.20	+0.65	6	2954
11:48:37	44.20	44.25	44.20	+0.65	1	2948
11:46:38	44.20	44.25	44.20	+0.65	1	2947
11:46:20	44.25	44.30	44.25	+0.70	7	2946
11:46:20	44.25	44.30	44.25	+0.70	2	2939
11:44:36	44.25	44.30	44.25	+0.70	1	2937
11:44:07	44.25	44.30	44.25	+0.70	1	2936
11:43:07	44.25	44.30	44.25	+0.70	1	2935
11:42:50	44.25	44.30	44.25	+0.70	2	2934
11:41:56	44.25	44.35	44.25	+0.70	1	2932
11:41:55	44.25	44.35	44.25	+0.70	5	2931
11:40:32	44.25	44.30	44.30	+0.75	2	2926
11:40:27	44.30	44.35	44.30	+0.75	8	2924
11:39:24	44.30	44.35	44.30	+0.75	1	2916
11:39:06	44.30	44.35	44.30	+0.75	1	2915
11:38:36	44.35	44.40	44.35	+0.80	3	2914
11:38:36	44.35	44.40	44.35	+0.80	1	2911
11:38:32	44.35	44.40	44.35	+0.80	4	2910
11:38:30	44.35	44.40	44.35	+0.80	1	2906
11:37:04	44.35	44.40	44.35	+0.80	2	2905
11:37:02	44.35	44.40	44.35	+0.80	2	2903
11:36:58	44.35	44.40	44.35	+0.80	1	2901
11:36:47	44.35	44.40	44.35	+0.80	2	2900
11:35:09	44.35	44.40	44.35	+0.80	1	2898
11:35:03	44.35	44.40	44.35	+0.80	1	2897
11:34:55	44.35	44.40	44.40	+0.85	2	2896
11:33:35	44.35	44.40	44.35	+0.80	3	2894
11:33:35	44.35	44.40	44.40	+0.85	1	2891
11:32:53	44.35	44.40	44.40	+0.85	1	2890
11:32:52	44.35	44.40	44.35	+0.80	1	2889
11:31:50	44.35	44.40	44.35	+0.80	1	2888
11:31:21	44.35	44.40	44.35	+0.80	1	2887
11:29:42	44.35	44.40	44.35	+0.80	1	2886
11:29:38	44.35	44.40	44.35	+0.80	1	2885
11:28:57	44.35	44.40	44.40	+0.85	2	2884
11:27:09	44.40	44.45	44.40	+0.85	13	2882
11:27:05	44.40	44.45	44.45	+0.90	1	2869
11:27:00	44.40	44.45	44.45	+0.90	2	2868
11:26:22	44.40	44.45	44.45	+0.90	3	2866
11:26:20	44.40	44.45	44.45	+0.90	1	2863
11:25:21	44.35	44.40	44.40	+0.85	6	2862
11:24:31	44.35	44.40	44.40	+0.85	1	2856
11:24:27	44.40	44.45	44.40	+0.85	3	2855
11:24:06	44.40	44.45	44.45	+0.90	1	2852
11:23:51	44.40	44.45	44.45	+0.90	1	2851
11:21:37	44.30	44.35	44.35	+0.80	1	2850
11:21:15	44.30	44.35	44.35	+0.80	4	2849
11:20:53	44.25	44.30	44.30	+0.75	1	2845
11:20:42	44.25	44.30	44.30	+0.75	1	2844
11:20:11	44.25	44.30	44.30	+0.75	1	2843
11:20:00	44.25	44.30	44.30	+0.75	5	2842
11:19:04	44.25	44.30	44.30	+0.75	1	2837
11:18:33	44.25	44.30	44.30	+0.75	1	2836
11:18:23	44.25	44.30	44.30	+0.75	10	2835
11:16:54	44.25	44.30	44.25	+0.70	1	2825
11:16:40	44.25	44.30	44.25	+0.70	1	2824
11:16:26	44.25	44.30	44.25	+0.70	2	2823
11:14:52	44.25	44.30	44.25	+0.70	1	2821
11:14:12	44.25	44.30	44.30	+0.75	1	2820
11:13:58	44.25	44.30	44.25	+0.70	2	2819
11:12:41	44.25	44.30	44.25	+0.70	10	2817
11:12:22	44.25	44.30	44.25	+0.70	2	2807
11:11:53	44.25	44.30	44.25	+0.70	5	2805
11:11:36	44.25	44.30	44.30	+0.75	6	2800
11:10:27	44.25	44.30	44.25	+0.70	5	2794
11:10:14	44.25	44.30	44.25	+0.70	10	2789
11:08:50	44.20	44.30	44.30	+0.75	1	2779
11:08:40	44.20	44.30	44.30	+0.75	2	2778
11:07:10	44.20	44.25	44.25	+0.70	1	2776
11:07:10	44.25	44.30	44.25	+0.70	9	2775
11:06:50	44.25	44.30	44.25	+0.70	1	2766
11:05:57	44.25	44.30	44.25	+0.70	2	2765
11:05:57	44.25	44.30	44.25	+0.70	5	2763
11:05:07	44.25	44.30	44.25	+0.70	2	2758
11:05:07	44.25	44.30	44.25	+0.70	2	2756
11:04:37	44.25	44.30	44.25	+0.70	2	2754
11:04:13	44.25	44.30	44.30	+0.75	3	2752
11:03:36	44.25	44.30	44.25	+0.70	23	2749
11:03:36	44.25	44.30	44.25	+0.70	1	2726
11:03:36	44.25	44.30	44.25	+0.70	2	2725
11:03:34	44.25	44.30	44.25	+0.70	1	2723
11:03:02	44.25	44.30	44.25	+0.70	1	2722
11:02:47	44.25	44.30	44.25	+0.70	1	2721
11:02:47	44.25	44.30	44.25	+0.70	4	2720
11:02:39	44.25	44.30	44.25	+0.70	1	2716
11:02:36	44.25	44.30	44.25	+0.70	2	2715
11:02:11	44.20	44.25	44.25	+0.70	15	2713
11:02:11	44.20	44.25	44.25	+0.70	2	2698
11:01:57	44.20	44.25	44.20	+0.65	1	2696
11:01:33	44.20	44.25	44.20	+0.65	1	2695
11:00:56	44.20	44.25	44.20	+0.65	1	2694
10:59:42	44.20	44.30	44.20	+0.65	1	2693
10:59:29	44.20	44.30	44.20	+0.65	1	2692
10:59:29	44.20	44.30	44.20	+0.65	10	2691
10:58:20	44.25	44.30	44.25	+0.70	4	2681
10:58:20	44.25	44.30	44.25	+0.70	2	2677
10:57:06	44.20	44.30	44.30	+0.75	1	2675
10:56:51	44.25	44.30	44.25	+0.70	12	2674
10:56:48	44.25	44.30	44.30	+0.75	1	2662
10:55:59	44.30	44.35	44.30	+0.75	1	2661
10:55:59	44.30	44.35	44.35	+0.80	1	2660
10:55:58	44.30	44.35	44.30	+0.75	1	2659
10:55:30	44.25	44.30	44.30	+0.75	1	2658
10:54:10	44.30	44.35	44.30	+0.75	9	2657
10:54:10	44.30	44.35	44.30	+0.75	1	2648
10:53:00	44.30	44.35	44.30	+0.75	2	2647
10:52:56	44.30	44.35	44.35	+0.80	1	2645
10:52:45	44.25	44.30	44.30	+0.75	2	2644
10:52:39	44.25	44.30	44.30	+0.75	1	2642
10:52:31	44.25	44.30	44.30	+0.75	3	2641
10:52:30	44.25	44.30	44.25	+0.70	2	2638
10:51:16	44.25	44.30	44.25	+0.70	1	2636
10:49:38	44.25	44.30	44.30	+0.75	1	2635
10:49:13	44.25	44.30	44.30	+0.75	1	2634
10:48:33	44.25	44.30	44.30	+0.75	1	2633
10:48:25	44.20	44.30	44.30	+0.75	20	2632
10:48:24	44.20	44.30	44.30	+0.75	1	2612
10:48:02	44.30	44.35	44.30	+0.75	24	2611
10:47:58	44.30	44.35	44.35	+0.80	1	2587
10:47:02	44.40	44.45	44.40	+0.85	4	2586
10:47:02	44.30	44.40	44.40	+0.85	9	2582
10:46:48	44.30	44.40	44.30	+0.75	1	2573
10:46:44	44.25	44.30	44.30	+0.75	1	2572
10:46:44	44.20	44.25	44.25	+0.70	28	2571
10:46:44	44.20	44.25	44.25	+0.70	4	2543
10:46:40	44.20	44.25	44.25	+0.70	3	2539
10:46:39	44.20	44.25	44.25	+0.70	2	2536
10:46:31	44.20	44.25	44.25	+0.70	1	2534
10:46:31	44.25	44.30	44.25	+0.70	12	2533
10:46:05	44.20	44.25	44.25	+0.70	5	2521
10:46:05	44.20	44.25	44.25	+0.70	1	2516
10:46:04	44.20	44.25	44.25	+0.70	4	2515
10:46:04	44.20	44.25	44.25	+0.70	3	2511
10:45:51	44.20	44.25	44.20	+0.65	3	2508
10:45:47	44.20	44.25	44.20	+0.65	1	2505
10:45:35	44.20	44.25	44.20	+0.65	1	2504
10:45:30	44.15	44.20	44.20	+0.65	9	2503
10:45:30	44.15	44.20	44.20	+0.65	2	2494
10:45:30	44.15	44.20	44.20	+0.65	1	2492
10:45:30	44.20	44.25	44.20	+0.65	1	2491
10:45:28	44.20	44.25	44.20	+0.65	9	2490
10:45:28	44.20	44.25	44.20	+0.65	30	2481
10:45:26	44.20	44.25	44.20	+0.65	3	2451
10:44:44	44.20	44.25	44.25	+0.70	1	2448
10:44:43	44.20	44.25	44.20	+0.65	1	2447
10:44:43	44.20	44.25	44.20	+0.65	1	2446
10:44:35	44.20	44.25	44.25	+0.70	1	2445
10:44:18	44.25	44.30	44.25	+0.70	1	2444
10:44:05	44.25	44.30	44.25	+0.70	1	2443
10:44:05	44.25	44.30	44.25	+0.70	14	2442
10:43:56	44.30	44.35	44.30	+0.75	6	2428
10:43:56	44.30	44.35	44.30	+0.75	8	2422
10:43:35	44.30	44.40	44.30	+0.75	1	2414
10:43:24	44.30	44.40	44.30	+0.75	1	2413
10:43:22	44.30	44.40	44.40	+0.85	1	2412
10:42:43	44.30	44.40	44.40	+0.85	1	2411
10:42:39	44.35	44.40	44.35	+0.80	13	2410
10:42:38	44.40	44.45	44.40	+0.85	8	2397
10:41:41	44.40	44.45	44.40	+0.85	1	2389
10:40:54	44.40	44.45	44.40	+0.85	1	2388
10:40:54	44.40	44.45	44.40	+0.85	1	2387
10:40:52	44.40	44.45	44.40	+0.85	1	2386
10:40:45	44.40	44.45	44.40	+0.85	1	2385
10:40:11	44.40	44.45	44.40	+0.85	2	2384
10:39:55	44.35	44.45	44.35	+0.80	2	2382
10:39:38	44.40	44.45	44.40	+0.85	4	2380
10:39:37	44.40	44.45	44.40	+0.85	1	2376
10:38:33	44.40	44.45	44.40	+0.85	2	2375
10:38:17	44.40	44.45	44.40	+0.85	1	2373
10:38:12	44.40	44.45	44.40	+0.85	1	2372
10:38:02	44.40	44.45	44.40	+0.85	1	2371
10:37:46	44.40	44.45	44.45	+0.90	1	2370
10:37:42	44.40	44.45	44.40	+0.85	1	2369
10:37:30	44.40	44.45	44.40	+0.85	1	2368
10:36:40	44.45	44.50	44.45	+0.90	1	2367
10:36:34	44.45	44.50	44.45	+0.90	4	2366
10:36:21	44.50	44.55	44.50	+0.95	1	2362
10:36:21	44.50	44.55	44.50	+0.95	1	2361
10:35:20	44.50	44.55	44.50	+0.95	1	2360
10:35:10	44.50	44.55	44.50	+0.95	2	2359
10:34:55	44.50	44.55	44.50	+0.95	2	2357
10:34:23	44.50	44.55	44.50	+0.95	2	2355
10:33:58	44.55	44.60	44.55	+1.00	6	2353
10:32:54	44.55	44.60	44.55	+1.00	2	2347
10:32:48	44.55	44.60	44.55	+1.00	1	2345
10:31:58	44.55	44.60	44.60	+1.05	1	2344
10:31:43	44.55	44.60	44.60	+1.05	1	2343
10:31:34	44.55	44.60	44.60	+1.05	2	2342
10:30:59	44.55	44.60	44.55	+1.00	2	2340
10:30:46	44.55	44.60	44.55	+1.00	10	2338
10:30:45	44.55	44.60	44.55	+1.00	1	2328
10:30:18	44.55	44.60	44.55	+1.00	1	2327
10:29:24	44.55	44.60	44.60	+1.05	1	2326
10:28:34	44.60	44.65	44.60	+1.05	4	2325
10:28:34	44.60	44.65	44.60	+1.05	4	2321
10:28:34	44.60	44.65	44.60	+1.05	1	2317
10:28:04	44.60	44.65	44.65	+1.10	1	2316
10:27:55	44.60	44.65	44.65	+1.10	1	2315
10:27:35	44.60	44.65	44.65	+1.10	1	2314
10:27:34	44.60	44.65	44.65	+1.10	5	2313
10:27:25	44.60	44.65	44.65	+1.10	2	2308
10:27:21	44.60	44.65	44.65	+1.10	1	2306
10:26:43	44.60	44.65	44.60	+1.05	1	2305
10:26:42	44.60	44.65	44.65	+1.10	1	2304
10:26:22	44.60	44.65	44.65	+1.10	4	2303
10:26:17	44.60	44.65	44.65	+1.10	3	2299
10:25:09	44.60	44.65	44.65	+1.10	2	2296
10:24:48	44.60	44.65	44.60	+1.05	1	2294
10:24:00	44.60	44.65	44.60	+1.05	1	2293
10:24:00	44.60	44.65	44.65	+1.10	1	2292
10:23:58	44.60	44.65	44.65	+1.10	1	2291
10:23:44	44.65	44.70	44.65	+1.10	9	2290
10:23:43	44.65	44.70	44.65	+1.10	2	2281
10:23:22	44.65	44.70	44.65	+1.10	1	2279
10:23:19	44.65	44.70	44.70	+1.15	3	2278
10:23:03	44.65	44.70	44.70	+1.15	3	2275
10:23:03	44.65	44.70	44.70	+1.15	3	2272
10:22:47	44.60	44.65	44.65	+1.10	1	2269
10:22:47	44.60	44.65	44.65	+1.10	5	2268
10:22:47	44.60	44.65	44.65	+1.10	3	2263
10:22:47	44.60	44.65	44.65	+1.10	16	2260
10:22:47	44.55	44.60	44.60	+1.05	24	2244
10:22:37	44.55	44.60	44.55	+1.00	2	2220
10:22:24	44.55	44.60	44.55	+1.00	6	2218
10:21:50	44.45	44.50	44.55	+1.00	9	2212
10:21:50	44.45	44.50	44.50	+0.95	15	2203
10:20:40	44.50	44.55	44.50	+0.95	1	2188
10:20:32	44.50	44.55	44.50	+0.95	1	2187
10:20:18	44.50	44.55	44.50	+0.95	1	2186
10:19:58	44.50	44.55	44.50	+0.95	1	2185
10:19:50	44.50	44.55	44.50	+0.95	3	2184
10:18:58	44.50	44.55	44.55	+1.00	1	2181
10:17:37	44.45	44.50	44.50	+0.95	6	2180
10:17:37	44.45	44.50	44.50	+0.95	1	2174
10:16:00	44.45	44.50	44.50	+0.95	1	2173
10:16:00	44.45	44.50	44.50	+0.95	3	2172
10:15:55	44.45	44.50	44.50	+0.95	1	2169
10:15:53	44.45	44.50	44.45	+0.90	4	2168
10:15:34	44.45	44.50	44.50	+0.95	2	2164
10:15:19	44.45	44.50	44.45	+0.90	1	2162
10:14:47	44.40	44.45	44.45	+0.90	4	2161
10:14:45	44.40	44.45	44.40	+0.85	1	2157
10:14:44	44.40	44.45	44.40	+0.85	1	2156
10:14:34	44.40	44.45	44.40	+0.85	1	2155
10:14:25	44.40	44.45	44.40	+0.85	1	2154
10:14:01	44.40	44.45	44.40	+0.85	2	2153
10:13:57	44.40	44.45	44.40	+0.85	2	2151
10:13:57	44.40	44.45	44.40	+0.85	1	2149
10:13:52	44.40	44.45	44.40	+0.85	4	2148
10:13:49	44.40	44.45	44.40	+0.85	1	2144
10:13:48	44.40	44.45	44.40	+0.85	11	2143
10:13:45	44.40	44.45	44.40	+0.85	1	2132
10:13:36	44.40	44.45	44.45	+0.90	1	2131
10:13:34	44.40	44.45	44.45	+0.90	3	2130
10:13:29	44.35	44.40	44.40	+0.85	11	2127
10:12:57	44.35	44.40	44.40	+0.85	1	2116
10:12:01	44.40	44.50	44.40	+0.85	7	2115
10:12:00	44.45	44.55	44.45	+0.90	1	2108
10:12:00	44.45	44.55	44.45	+0.90	4	2107
10:12:00	44.45	44.55	44.45	+0.90	2	2103
10:12:00	44.50	44.55	44.45	+0.90	20	2101
10:12:00	44.50	44.55	44.50	+0.95	2	2081
10:11:55	44.45	44.55	44.45	+0.90	1	2079
10:11:54	44.50	44.60	44.50	+0.95	6	2078
10:11:54	44.50	44.60	44.50	+0.95	5	2072
10:11:41	44.55	44.60	44.55	+1.00	2	2067
10:11:41	44.55	44.60	44.55	+1.00	1	2065
10:11:02	44.55	44.60	44.55	+1.00	5	2064
10:10:21	44.50	44.55	44.55	+1.00	19	2059
10:10:13	44.50	44.55	44.50	+0.95	1	2040
10:10:13	44.50	44.55	44.50	+0.95	2	2039
10:10:01	44.50	44.55	44.50	+0.95	1	2037
10:09:42	44.45	44.55	44.55	+1.00	1	2036
10:09:30	44.50	44.55	44.50	+0.95	2	2035
10:09:08	44.50	44.55	44.55	+1.00	2	2033
10:08:47	44.50	44.55	44.50	+0.95	3	2031
10:08:47	44.50	44.55	44.55	+1.00	2	2028
10:08:20	44.50	44.55	44.55	+1.00	1	2026
10:07:49	44.50	44.55	44.55	+1.00	1	2025
10:07:48	44.50	44.55	44.55	+1.00	1	2024
10:07:35	44.50	44.55	44.55	+1.00	1	2023
10:07:32	44.50	44.55	44.55	+1.00	1	2022
10:07:28	44.50	44.55	44.55	+1.00	1	2021
10:07:28	44.50	44.55	44.55	+1.00	1	2020
10:07:19	44.45	44.55	44.55	+1.00	7	2019
10:07:19	44.45	44.55	44.55	+1.00	5	2012
10:07:18	44.45	44.50	44.50	+0.95	22	2007
10:07:18	44.40	44.45	44.45	+0.90	23	1985
10:06:30	44.40	44.45	44.45	+0.90	1	1962
10:05:49	44.40	44.45	44.45	+0.90	1	1961
10:05:37	44.35	44.40	44.40	+0.85	3	1960
10:05:30	44.35	44.40	44.40	+0.85	1	1957
10:05:29	44.35	44.40	44.40	+0.85	10	1956
10:05:23	44.35	44.40	44.40	+0.85	1	1946
10:05:05	44.35	44.40	44.40	+0.85	2	1945
10:05:05	44.40	44.45	44.40	+0.85	15	1943
10:04:29	44.40	44.45	44.40	+0.85	2	1928
10:04:25	44.40	44.45	44.40	+0.85	3	1926
10:04:11	44.45	44.50	44.45	+0.90	1	1923
10:04:11	44.45	44.50	44.45	+0.90	3	1922
10:04:07	44.45	44.50	44.45	+0.90	5	1919
10:03:28	44.45	44.50	44.45	+0.90	1	1914
10:03:09	44.45	44.50	44.45	+0.90	2	1913
10:02:25	44.45	44.50	44.45	+0.90	8	1911
10:02:22	44.40	44.45	44.45	+0.90	6	1903
10:01:38	44.45	44.50	44.45	+0.90	5	1897
10:01:31	44.45	44.50	44.45	+0.90	1	1892
10:01:30	44.45	44.50	44.45	+0.90	3	1891
10:01:28	44.45	44.50	44.45	+0.90	1	1888
10:00:55	44.45	44.50	44.45	+0.90	1	1887
10:00:55	44.45	44.50	44.45	+0.90	6	1886
10:00:50	44.45	44.50	44.45	+0.90	1	1880
10:00:21	44.45	44.50	44.45	+0.90	1	1879
10:00:07	44.50	44.55	44.50	+0.95	9	1878
10:00:06	44.50	44.55	44.50	+0.95	5	1869
10:00:04	44.50	44.55	44.50	+0.95	2	1864
10:00:02	44.45	44.50	44.50	+0.95	5	1862
09:59:59	44.45	44.50	44.50	+0.95	2	1857
09:59:46	44.50	44.55	44.50	+0.95	1	1855
09:59:45	44.45	44.50	44.50	+0.95	5	1854
09:59:38	44.50	44.55	44.50	+0.95	18	1849
09:59:38	44.50	44.55	44.50	+0.95	4	1831
09:59:10	44.55	44.60	44.55	+1.00	2	1827
09:59:10	44.55	44.60	44.55	+1.00	1	1825
09:59:02	44.55	44.60	44.55	+1.00	3	1824
09:58:48	44.55	44.60	44.55	+1.00	1	1821
09:58:12	44.55	44.60	44.55	+1.00	1	1820
09:57:49	44.55	44.60	44.55	+1.00	3	1819
09:57:31	44.55	44.60	44.55	+1.00	2	1816
09:57:25	44.50	44.55	44.55	+1.00	16	1814
09:57:17	44.50	44.55	44.55	+1.00	1	1798
09:56:01	44.50	44.55	44.55	+1.00	2	1797
09:55:44	44.50	44.55	44.55	+1.00	2	1795
09:55:32	44.50	44.55	44.50	+0.95	2	1793
09:55:11	44.50	44.55	44.50	+0.95	2	1791
09:54:54	44.50	44.55	44.55	+1.00	2	1789
09:54:37	44.50	44.55	44.55	+1.00	2	1787
09:54:14	44.50	44.55	44.50	+0.95	1	1785
09:54:03	44.50	44.55	44.55	+1.00	2	1784
09:52:57	44.50	44.60	44.50	+0.95	1	1782
09:52:57	44.50	44.60	44.60	+1.05	1	1781
09:52:44	44.55	44.65	44.55	+1.00	1	1780
09:52:41	44.55	44.65	44.55	+1.00	1	1779
09:52:36	44.50	44.55	44.55	+1.00	5	1778
09:52:16	44.50	44.55	44.50	+0.95	1	1773
09:51:45	44.50	44.55	44.50	+0.95	1	1772
09:51:44	44.50	44.55	44.50	+0.95	3	1771
09:51:43	44.50	44.60	44.60	+1.05	7	1768
09:51:33	44.50	44.60	44.50	+0.95	1	1761
09:51:30	44.50	44.55	44.55	+1.00	10	1760
09:51:23	44.50	44.55	44.50	+0.95	1	1750
09:51:01	44.50	44.55	44.55	+1.00	1	1749
09:50:51	44.55	44.60	44.55	+1.00	14	1748
09:50:49	44.55	44.65	44.55	+1.00	1	1734
09:50:37	44.55	44.60	44.60	+1.05	1	1733
09:50:37	44.55	44.60	44.60	+1.05	5	1732
09:50:33	44.55	44.65	44.65	+1.10	1	1727
09:50:17	44.55	44.60	44.60	+1.05	1	1726
09:50:12	44.55	44.60	44.60	+1.05	1	1725
09:50:00	44.60	44.65	44.60	+1.05	3	1724
09:50:00	44.60	44.65	44.60	+1.05	5	1721
09:49:43	44.55	44.60	44.60	+1.05	6	1716
09:49:14	44.60	44.65	44.65	+1.10	1	1710
09:49:11	44.55	44.65	44.65	+1.10	1	1709
09:49:01	44.55	44.65	44.65	+1.10	1	1708
09:49:01	44.55	44.65	44.65	+1.10	2	1707
09:49:01	44.55	44.60	44.60	+1.05	11	1705
09:49:01	44.55	44.60	44.60	+1.05	2	1694
09:48:58	44.55	44.60	44.60	+1.05	1	1692
09:48:44	44.50	44.55	44.55	+1.00	1	1691
09:48:39	44.50	44.55	44.55	+1.00	2	1690
09:48:37	44.55	44.60	44.55	+1.00	8	1688
09:48:34	44.55	44.60	44.55	+1.00	1	1680
09:48:01	44.55	44.60	44.55	+1.00	10	1679
09:47:39	44.55	44.60	44.55	+1.00	1	1669
09:47:14	44.50	44.60	44.60	+1.05	1	1668
09:47:07	44.60	44.65	44.60	+1.05	3	1667
09:47:07	44.50	44.60	44.60	+1.05	7	1664
09:47:00	44.50	44.60	44.60	+1.05	6	1657
09:46:51	44.50	44.60	44.50	+0.95	1	1651
09:46:42	44.50	44.65	44.50	+0.95	2	1650
09:46:42	44.50	44.65	44.65	+1.10	3	1648
09:46:41	44.55	44.65	44.55	+1.00	1	1645
09:46:24	44.50	44.60	44.60	+1.05	4	1644
09:46:15	44.50	44.55	44.55	+1.00	2	1640
09:45:29	44.50	44.55	44.60	+1.05	1	1638
09:45:29	44.50	44.55	44.55	+1.00	1	1637
09:45:28	44.50	44.55	44.55	+1.00	1	1636
09:45:24	44.50	44.55	44.55	+1.00	1	1635
09:45:18	44.50	44.55	44.60	+1.05	1	1634
09:45:18	44.50	44.55	44.55	+1.00	1	1633
09:45:18	44.45	44.50	44.50	+0.95	1	1632
09:45:03	44.45	44.55	44.55	+1.00	3	1631
09:44:57	44.55	44.60	44.55	+1.00	10	1628
09:44:51	44.45	44.55	44.55	+1.00	2	1618
09:44:17	44.45	44.60	44.60	+1.05	1	1616
09:44:11	44.45	44.55	44.60	+1.05	9	1615
09:44:11	44.45	44.55	44.55	+1.00	11	1606
09:44:10	44.45	44.55	44.55	+1.00	1	1595
09:44:09	44.50	44.55	44.50	+0.95	1	1594
09:44:06	44.50	44.55	44.45	+0.90	3	1593
09:44:06	44.50	44.55	44.50	+0.95	2	1590
09:44:02	44.50	44.55	44.55	+1.00	10	1588
09:43:48	44.50	44.55	44.50	+0.95	1	1578
09:43:46	44.50	44.55	44.50	+0.95	1	1577
09:43:46	44.50	44.55	44.50	+0.95	3	1576
09:43:45	44.50	44.55	44.55	+1.00	1	1573
09:43:44	44.45	44.50	44.50	+0.95	13	1572
09:43:44	44.45	44.50	44.50	+0.95	2	1559
09:43:44	44.45	44.50	44.50	+0.95	5	1557
09:43:43	44.45	44.50	44.50	+0.95	1	1552
09:43:43	44.40	44.45	44.45	+0.90	5	1551
09:43:43	44.40	44.45	44.45	+0.90	9	1546
09:43:43	44.40	44.45	44.45	+0.90	1	1537
09:43:43	44.40	44.45	44.45	+0.90	2	1536
09:43:42	44.40	44.45	44.45	+0.90	7	1534
09:43:32	44.40	44.45	44.40	+0.85	2	1527
09:43:08	44.40	44.45	44.40	+0.85	3	1525
09:42:55	44.40	44.45	44.40	+0.85	1	1522
09:42:54	44.40	44.45	44.40	+0.85	1	1521
09:42:46	44.40	44.45	44.40	+0.85	1	1520
09:42:31	44.40	44.45	44.40	+0.85	1	1519
09:42:28	44.40	44.45	44.45	+0.90	7	1518
09:42:11	44.35	44.40	44.40	+0.85	20	1511
09:41:48	44.35	44.40	44.40	+0.85	1	1491
09:41:27	44.35	44.40	44.40	+0.85	2	1490
09:40:58	44.35	44.40	44.35	+0.80	1	1488
09:40:42	44.30	44.40	44.30	+0.75	2	1487
09:40:19	44.30	44.40	44.30	+0.75	1	1485
09:40:17	44.35	44.40	44.35	+0.80	10	1484
09:40:05	44.35	44.40	44.40	+0.85	2	1474
09:40:04	44.35	44.40	44.40	+0.85	1	1472
09:39:55	44.40	44.45	44.40	+0.85	3	1471
09:39:50	44.40	44.45	44.45	+0.90	1	1468
09:39:48	44.40	44.45	44.40	+0.85	2	1467
09:39:47	44.40	44.45	44.40	+0.85	1	1465
09:39:33	44.40	44.45	44.40	+0.85	1	1464
09:39:27	44.40	44.45	44.40	+0.85	1	1463
09:39:17	44.45	44.50	44.45	+0.90	7	1462
09:39:16	44.45	44.50	44.45	+0.90	2	1455
09:39:11	44.45	44.50	44.45	+0.90	2	1453
09:38:49	44.40	44.45	44.45	+0.90	2	1451
09:38:46	44.40	44.45	44.40	+0.85	1	1449
09:38:44	44.45	44.50	44.45	+0.90	3	1448
09:38:44	44.45	44.50	44.45	+0.90	7	1445
09:38:39	44.45	44.50	44.45	+0.90	1	1438
09:38:38	44.45	44.50	44.45	+0.90	1	1437
09:38:31	44.45	44.50	44.45	+0.90	2	1436
09:38:26	44.45	44.50	44.45	+0.90	2	1434
09:38:18	44.45	44.50	44.45	+0.90	2	1432
09:38:16	44.45	44.50	44.45	+0.90	1	1430
09:38:02	44.45	44.50	44.45	+0.90	1	1429
09:38:00	44.45	44.50	44.50	+0.95	2	1428
09:37:33	44.45	44.50	44.50	+0.95	2	1426
09:36:59	44.45	44.50	44.50	+0.95	1	1424
09:36:58	44.45	44.55	44.45	+0.90	7	1423
09:36:58	44.50	44.55	44.50	+0.95	17	1416
09:36:36	44.50	44.55	44.55	+1.00	1	1399
09:36:30	44.50	44.55	44.50	+0.95	1	1398
09:36:27	44.50	44.55	44.55	+1.00	2	1397
09:36:24	44.50	44.55	44.50	+0.95	1	1395
09:36:24	44.50	44.55	44.50	+0.95	3	1394
09:35:49	44.50	44.55	44.50	+0.95	1	1391
09:35:48	44.50	44.55	44.50	+0.95	1	1390
09:35:40	44.50	44.55	44.50	+0.95	2	1389
09:35:33	44.50	44.55	44.55	+1.00	2	1387
09:35:05	44.55	44.60	44.55	+1.00	1	1385
09:34:57	44.50	44.55	44.55	+1.00	4	1384
09:34:47	44.50	44.55	44.50	+0.95	1	1380
09:34:38	44.50	44.55	44.50	+0.95	5	1379
09:34:37	44.50	44.55	44.55	+1.00	4	1374
09:34:31	44.55	44.60	44.55	+1.00	36	1370
09:34:11	44.60	44.65	44.60	+1.05	19	1334
09:34:11	44.60	44.65	44.60	+1.05	1	1315
09:33:53	44.60	44.65	44.60	+1.05	1	1314
09:33:44	44.65	44.70	44.65	+1.10	1	1313
09:33:36	44.65	44.70	44.65	+1.10	1	1312
09:33:29	44.65	44.70	44.65	+1.10	2	1311
09:33:21	44.65	44.70	44.65	+1.10	5	1309
09:33:14	44.65	44.70	44.65	+1.10	1	1304
09:32:43	44.55	44.65	44.65	+1.10	1	1303
09:32:43	44.55	44.65	44.70	+1.15	23	1302
09:32:43	44.55	44.65	44.65	+1.10	7	1279
09:32:40	44.60	44.65	44.60	+1.05	4	1272
09:32:39	44.60	44.65	44.65	+1.10	1	1268
09:32:36	44.60	44.65	44.65	+1.10	1	1267
09:32:29	44.60	44.65	44.65	+1.10	1	1266
09:32:14	44.60	44.65	44.65	+1.10	1	1265
09:32:13	44.55	44.65	44.65	+1.10	6	1264
09:32:13	44.55	44.60	44.60	+1.05	3	1258
09:32:13	44.55	44.60	44.60	+1.05	7	1255
09:32:11	44.50	44.60	44.50	+0.95	1	1248
09:31:52	44.50	44.60	44.60	+1.05	1	1247
09:31:43	44.50	44.60	44.50	+0.95	2	1246
09:31:40	44.50	44.60	44.50	+0.95	2	1244
09:31:35	44.55	44.60	44.55	+1.00	1	1242
09:31:27	44.50	44.60	44.50	+0.95	1	1241
09:31:14	44.55	44.60	44.50	+0.95	1	1240
09:31:14	44.55	44.60	44.55	+1.00	1	1239
09:31:13	44.55	44.60	44.55	+1.00	1	1238
09:31:01	44.50	44.55	44.55	+1.00	13	1237
09:30:27	44.50	44.55	44.50	+0.95	1	1224
09:30:22	44.50	44.55	44.50	+0.95	1	1223
09:30:12	44.50	44.55	44.50	+0.95	4	1222
09:30:10	44.50	44.55	44.55	+1.00	1	1218
09:30:08	44.50	44.55	44.55	+1.00	3	1217
09:30:02	44.55	44.60	44.50	+0.95	12	1214
09:30:02	44.55	44.60	44.55	+1.00	2	1202
09:29:42	44.50	44.60	44.60	+1.05	2	1200
09:29:40	44.50	44.55	44.60	+1.05	1	1198
09:29:40	44.50	44.55	44.55	+1.00	1	1197
09:29:36	44.55	44.60	44.55	+1.00	1	1196
09:29:31	44.55	44.60	44.60	+1.05	1	1195
09:29:18	44.50	44.60	44.65	+1.10	1	1194
09:29:18	44.50	44.60	44.60	+1.05	1	1193
09:29:18	44.55	44.65	44.55	+1.00	6	1192
09:29:17	44.60	44.65	44.60	+1.05	4	1186
09:29:10	44.60	44.65	44.65	+1.10	1	1182
09:29:06	44.60	44.65	44.65	+1.10	2	1181
09:29:01	44.60	44.65	44.60	+1.05	1	1179
09:28:34	44.60	44.65	44.65	+1.10	3	1178
09:28:21	44.60	44.65	44.65	+1.10	3	1175
09:28:15	44.60	44.65	44.65	+1.10	1	1172
09:28:11	44.60	44.65	44.65	+1.10	1	1171
09:28:03	44.60	44.65	44.65	+1.10	2	1170
09:28:01	44.60	44.65	44.60	+1.05	2	1168
09:27:53	44.60	44.65	44.60	+1.05	1	1166
09:27:46	44.55	44.60	44.60	+1.05	1	1165
09:27:43	44.55	44.60	44.65	+1.10	7	1164
09:27:43	44.55	44.60	44.60	+1.05	4	1157
09:27:42	44.55	44.60	44.55	+1.00	5	1153
09:27:41	44.55	44.60	44.65	+1.10	1	1148
09:27:41	44.55	44.60	44.60	+1.05	9	1147
09:27:31	44.60	44.65	44.60	+1.05	8	1138
09:27:31	44.60	44.65	44.60	+1.05	6	1130
09:27:27	44.65	44.70	44.65	+1.10	3	1124
09:27:25	44.65	44.70	44.65	+1.10	5	1121
09:27:23	44.65	44.70	44.65	+1.10	1	1116
09:27:22	44.65	44.70	44.65	+1.10	5	1115
09:27:21	44.65	44.70	44.65	+1.10	2	1110
09:27:17	44.65	44.70	44.65	+1.10	1	1108
09:27:15	44.65	44.70	44.65	+1.10	1	1107
09:27:11	44.65	44.70	44.65	+1.10	3	1106
09:27:07	44.65	44.70	44.65	+1.10	1	1103
09:27:01	44.65	44.70	44.70	+1.15	1	1102
09:27:01	44.65	44.70	44.70	+1.15	1	1101
09:27:00	44.65	44.70	44.70	+1.15	1	1100
09:26:59	44.65	44.70	44.70	+1.15	5	1099
09:26:55	44.65	44.70	44.70	+1.15	1	1094
09:26:52	44.65	44.70	44.70	+1.15	1	1093
09:26:52	44.65	44.70	44.70	+1.15	1	1092
09:26:44	44.65	44.70	44.70	+1.15	1	1091
09:26:44	44.65	44.70	44.70	+1.15	10	1090
09:26:36	44.60	44.65	44.65	+1.10	1	1080
09:26:32	44.60	44.65	44.65	+1.10	5	1079
09:26:32	44.60	44.65	44.65	+1.10	1	1074
09:26:31	44.60	44.65	44.65	+1.10	1	1073
09:26:28	44.60	44.70	44.70	+1.15	1	1072
09:26:28	44.60	44.70	44.70	+1.15	1	1071
09:26:28	44.60	44.70	44.70	+1.15	4	1070
09:26:24	44.60	44.70	44.70	+1.15	1	1066
09:26:23	44.60	44.70	44.70	+1.15	2	1065
09:26:21	44.65	44.70	44.65	+1.10	1	1063
09:26:20	44.55	44.70	44.70	+1.15	1	1062
09:26:19	44.55	44.70	44.70	+1.15	2	1061
09:26:18	44.60	44.70	44.60	+1.05	2	1059
09:26:18	44.60	44.70	44.60	+1.05	24	1057
09:26:17	44.60	44.70	44.70	+1.15	1	1033
09:26:11	44.60	44.70	44.75	+1.20	7	1032
09:26:11	44.60	44.70	44.70	+1.15	8	1025
09:26:10	44.60	44.70	44.70	+1.15	2	1017
09:26:09	44.60	44.65	44.65	+1.10	1	1015
09:26:03	44.65	44.70	44.60	+1.05	1	1014
09:26:03	44.65	44.70	44.65	+1.10	4	1013
09:25:59	44.65	44.70	44.65	+1.10	2	1009
09:25:58	44.65	44.70	44.70	+1.15	1	1007
09:25:58	44.65	44.70	44.70	+1.15	11	1006
09:25:55	44.65	44.70	44.65	+1.10	2	995
09:25:49	44.60	44.70	44.70	+1.15	10	993
09:25:49	44.60	44.70	44.60	+1.05	1	983
09:25:49	44.65	44.70	44.65	+1.10	1	982
09:25:49	44.60	44.65	44.65	+1.10	1	981
09:25:49	44.60	44.65	44.65	+1.10	2	980
09:25:48	44.55	44.60	44.60	+1.05	1	978
09:25:47	44.55	44.60	44.60	+1.05	51	977
09:25:47	44.45	44.55	44.55	+1.00	2	926
09:25:47	44.45	44.55	44.55	+1.00	1	924
09:25:47	44.40	44.50	44.50	+0.95	113	923
09:25:47	44.35	44.45	44.45	+0.90	13	810
09:25:46	44.30	44.45	44.30	+0.75	1	797
09:25:34	44.35	44.45	44.30	+0.75	1	796
09:25:34	44.35	44.45	44.35	+0.80	4	795
09:25:34	44.35	44.40	44.40	+0.85	11	791
09:25:34	44.35	44.40	44.40	+0.85	3	780
09:25:32	44.30	44.35	44.35	+0.80	11	777
09:25:32	44.25	44.35	44.35	+0.80	2	766
09:25:32	44.25	44.35	44.35	+0.80	1	764
09:25:32	44.25	44.35	44.35	+0.80	21	763
09:25:32	44.20	44.30	44.30	+0.75	20	742
09:25:32	44.20	44.25	44.25	+0.70	4	722
09:25:28	44.20	44.25	44.25	+0.70	1	718
09:25:25	44.20	44.25	44.25	+0.70	1	717
09:25:20	44.20	44.25	44.25	+0.70	1	716
09:25:17	44.20	44.25	44.25	+0.70	1	715
09:24:54	44.15	44.25	44.25	+0.70	1	714
09:24:49	44.15	44.25	44.25	+0.70	1	713
09:24:41	44.15	44.25	44.25	+0.70	3	712
09:24:39	44.15	44.25	44.25	+0.70	2	709
09:24:34	44.15	44.25	44.25	+0.70	1	707
09:24:04	44.15	44.20	44.25	+0.70	4	706
09:24:04	44.15	44.20	44.20	+0.65	1	702
09:23:59	44.15	44.25	44.25	+0.70	1	701
09:23:37	44.15	44.25	44.25	+0.70	1	700
09:23:17	44.15	44.25	44.25	+0.70	1	699
09:23:17	44.15	44.25	44.25	+0.70	5	698
09:23:17	44.15	44.25	44.25	+0.70	4	693
09:23:17	44.15	44.20	44.20	+0.65	4	689
09:23:17	44.15	44.20	44.20	+0.65	5	685
09:23:12	44.15	44.25	44.15	+0.60	1	680
09:23:08	44.15	44.25	44.15	+0.60	10	679
09:23:00	44.15	44.25	44.15	+0.60	1	669
09:22:57	44.15	44.25	44.15	+0.60	1	668
09:22:51	44.15	44.25	44.15	+0.60	1	667
09:22:48	44.20	44.25	44.15	+0.60	7	666
09:22:48	44.20	44.25	44.20	+0.65	3	659
09:22:47	44.20	44.25	44.25	+0.70	1	656
09:22:36	44.15	44.20	44.20	+0.65	1	655
09:22:35	44.15	44.20	44.20	+0.65	1	654
09:22:32	44.15	44.20	44.20	+0.65	2	653
09:22:27	44.20	44.25	44.15	+0.60	9	651
09:22:27	44.20	44.25	44.20	+0.65	1	642
09:22:26	44.20	44.25	44.20	+0.65	5	641
09:22:25	44.20	44.25	44.25	+0.70	10	636
09:22:21	44.20	44.25	44.20	+0.65	2	626
09:22:19	44.20	44.25	44.25	+0.70	1	624
09:22:19	44.20	44.25	44.20	+0.65	2	623
09:22:14	44.20	44.25	44.25	+0.70	1	621
09:22:05	44.20	44.25	44.20	+0.65	2	620
09:22:02	44.20	44.25	44.25	+0.70	2	618
09:21:50	44.20	44.25	44.30	+0.75	1	616
09:21:50	44.20	44.25	44.25	+0.70	1	615
09:21:38	44.20	44.30	44.30	+0.75	1	614
09:21:34	44.20	44.30	44.30	+0.75	1	613
09:21:27	44.20	44.35	44.35	+0.80	1	612
09:21:25	44.20	44.35	44.20	+0.65	2	611
09:21:21	44.20	44.35	44.20	+0.65	1	609
09:21:21	44.30	44.35	44.25	+0.70	1	608
09:21:21	44.30	44.35	44.30	+0.75	4	607
09:21:17	44.30	44.35	44.35	+0.80	1	603
09:21:14	44.30	44.35	44.35	+0.80	3	602
09:21:04	44.20	44.35	44.20	+0.65	1	599
09:21:04	44.20	44.30	44.30	+0.75	1	598
09:21:04	44.20	44.30	44.30	+0.75	5	597
09:21:03	44.20	44.25	44.25	+0.70	1	592
09:21:03	44.15	44.20	44.20	+0.65	2	591
09:21:01	44.15	44.20	44.20	+0.65	1	589
09:21:01	44.15	44.20	44.20	+0.65	1	588
09:21:00	44.15	44.20	44.20	+0.65	8	587
09:21:00	44.15	44.20	44.20	+0.65	8	579
09:20:59	44.15	44.20	44.20	+0.65	2	571
09:20:48	44.10	44.15	44.20	+0.65	1	569
09:20:48	44.10	44.15	44.15	+0.60	4	568
09:20:47	44.10	44.15	44.10	+0.55	1	564
09:20:46	44.10	44.15	44.15	+0.60	2	563
09:20:45	44.10	44.15	44.15	+0.60	2	561
09:20:45	44.10	44.15	44.15	+0.60	2	559
09:20:30	44.10	44.15	44.15	+0.60	1	557
09:20:25	44.10	44.15	44.15	+0.60	3	556
09:20:25	44.10	44.15	44.15	+0.60	1	553
09:20:21	44.10	44.15	44.15	+0.60	10	552
09:19:58	44.10	44.15	44.15	+0.60	1	542
09:19:55	44.10	44.15	44.10	+0.55	1	541
09:19:54	44.10	44.15	44.10	+0.55	1	540
09:19:52	44.15	44.20	44.15	+0.60	1	539
09:19:52	44.10	44.20	44.10	+0.55	1	538
09:19:49	44.10	44.20	44.10	+0.55	1	537
09:19:44	44.05	44.15	44.15	+0.60	5	536
09:19:43	44.05	44.20	44.20	+0.65	1	531
09:19:35	44.15	44.20	44.15	+0.60	2	530
09:19:35	44.05	44.15	44.15	+0.60	8	528
09:19:24	44.10	44.15	44.10	+0.55	2	520
09:19:22	44.10	44.15	44.10	+0.55	5	518
09:19:19	44.10	44.15	44.15	+0.60	1	513
09:19:13	44.10	44.15	44.15	+0.60	2	512
09:19:10	44.05	44.10	44.10	+0.55	1	510
09:19:07	44.00	44.10	44.10	+0.55	2	509
09:18:54	44.00	44.10	44.10	+0.55	6	507
09:18:54	44.00	44.05	44.05	+0.50	1	501
09:18:51	43.95	44.00	44.00	+0.45	1	500
09:18:47	43.90	44.00	44.00	+0.45	25	499
09:18:47	43.85	43.95	43.95	+0.40	14	474
09:18:45	43.85	43.90	43.90	+0.35	16	460
09:18:37	43.85	43.90	43.90	+0.35	6	444
09:18:16	43.85	43.90	43.85	+0.30	1	438
09:18:08	43.85	43.90	43.85	+0.30	1	437
09:18:08	43.85	43.90	43.90	+0.35	2	436
09:18:06	43.85	43.90	43.85	+0.30	1	434
09:18:02	43.85	43.90	43.85	+0.30	1	433
09:18:00	43.85	43.90	43.85	+0.30	3	432
09:17:41	43.85	43.90	43.85	+0.30	1	429
09:17:32	43.85	43.90	43.85	+0.30	1	428
09:17:29	43.85	43.90	43.85	+0.30	5	427
09:17:27	43.85	43.90	43.85	+0.30	1	422
09:17:19	43.85	43.90	43.85	+0.30	1	421
09:17:19	43.85	43.90	43.90	+0.35	1	420
09:16:56	43.85	43.95	43.85	+0.30	6	419
09:16:52	43.90	43.95	43.90	+0.35	4	413
09:16:49	43.95	44.00	43.95	+0.40	4	409
09:16:41	43.90	43.95	43.95	+0.40	1	405
09:16:33	43.90	43.95	43.95	+0.40	2	404
09:16:24	43.90	43.95	43.95	+0.40	1	402
09:16:22	43.90	43.95	43.95	+0.40	1	401
09:16:09	43.85	43.95	43.95	+0.40	5	400
09:16:06	43.85	43.95	43.95	+0.40	1	395
09:15:53	43.85	43.95	43.95	+0.40	1	394
09:15:32	43.85	43.95	43.95	+0.40	2	393
09:15:25	43.85	43.95	43.95	+0.40	1	391
09:15:22	43.85	43.95	43.95	+0.40	1	390
09:15:07	43.85	43.95	43.95	+0.40	7	389
09:15:07	43.85	43.95	43.85	+0.30	1	382
09:15:06	43.85	43.90	43.90	+0.35	5	381
09:15:06	43.80	43.90	43.90	+0.35	4	376
09:15:06	43.80	43.85	43.85	+0.30	30	372
09:15:06	43.75	43.80	43.80	+0.25	21	342
09:14:28	43.75	43.80	43.80	+0.25	1	321
09:14:18	43.75	43.80	43.75	+0.20	3	320
09:14:18	43.75	43.80	43.80	+0.25	1	317
09:14:00	43.75	43.80	43.80	+0.25	1	316
09:13:47	43.75	43.80	43.75	+0.20	1	315
09:13:47	43.75	43.80	43.75	+0.20	8	314
09:13:36	43.75	43.80	43.75	+0.20	1	306
09:13:35	43.75	43.80	43.80	+0.25	1	305
09:13:14	43.70	43.75	43.75	+0.20	5	304
09:12:51	43.70	43.75	43.70	+0.15	1	299
09:12:42	43.70	43.75	43.75	+0.20	1	298
09:12:37	43.70	43.75	43.75	+0.20	1	297
09:12:13	43.70	43.75	43.70	+0.15	3	296
09:12:10	43.70	43.75	43.70	+0.15	2	293
09:11:31	43.70	43.75	43.70	+0.15	1	291
09:11:21	43.70	43.75	43.70	+0.15	2	290
09:11:07	43.70	43.75	43.70	+0.15	1	288
09:11:01	43.70	43.75	43.70	+0.15	1	287
09:10:49	43.70	43.75	43.75	+0.20	3	286
09:10:23	43.70	43.75	43.70	+0.15	5	283
09:10:17	43.70	43.75	43.70	+0.15	2	278
09:09:47	43.65	43.75	43.75	+0.20	2	276
09:09:46	43.75	43.80	43.75	+0.20	1	274
09:09:46	43.75	43.80	43.75	+0.20	20	273
09:09:24	43.75	43.80	43.80	+0.25	2	253
09:09:20	43.75	43.80	43.75	+0.20	1	251
09:09:17	43.75	43.80	43.80	+0.25	5	250
09:09:16	43.75	43.80	43.80	+0.25	2	245
09:09:00	43.75	43.80	43.75	+0.20	1	243
09:08:20	43.65	43.75	43.75	+0.20	6	242
09:08:19	43.65	43.75	43.75	+0.20	1	236
09:08:17	43.65	43.75	43.75	+0.20	5	235
09:08:12	43.75	43.80	43.75	+0.20	9	230
09:07:46	43.65	43.70	43.75	+0.20	2	221
09:07:46	43.65	43.70	43.70	+0.15	3	219
09:07:46	43.65	43.70	43.70	+0.15	5	216
09:07:42	43.65	43.70	43.70	+0.15	1	211
09:07:33	43.65	43.70	43.65	+0.10	3	210
09:07:32	43.65	43.70	43.65	+0.10	1	207
09:07:25	43.60	43.65	43.65	+0.10	1	206
09:07:22	43.60	43.65	43.65	+0.10	2	205
09:07:12	43.60	43.65	43.60	+0.05	1	203
09:07:03	43.60	43.65	43.65	+0.10	1	202
09:06:41	43.60	43.65	43.65	+0.10	4	201
09:06:29	43.60	43.65	43.60	+0.05	1	197
09:05:21	43.55	43.60	43.60	+0.05	1	196
09:05:12	43.55	43.60	43.60	+0.05	3	195
09:05:09	43.55	43.60	43.55	0	2	192
09:05:08	43.60	43.70	43.60	+0.05	2	190
09:05:08	43.65	43.75	43.65	+0.10	4	188
09:05:08	43.70	43.80	43.70	+0.15	20	184
09:05:08	43.75	43.80	43.75	+0.20	1	164
09:04:47	43.70	43.75	43.75	+0.20	5	163
09:04:33	43.65	43.70	43.70	+0.15	1	158
09:04:24	43.65	43.70	43.70	+0.15	2	157
09:03:59	43.65	43.70	43.70	+0.15	8	155
09:03:59	43.65	43.70	43.70	+0.15	1	147
09:03:59	43.70	43.80	43.70	+0.15	1	146
09:03:37	43.70	43.80	43.70	+0.15	1	145
09:03:37	43.70	43.80	43.80	+0.25	1	144
09:03:35	43.75	43.80	43.70	+0.15	2	143
09:03:35	43.75	43.80	43.75	+0.20	3	141
09:03:32	43.70	43.75	43.75	+0.20	1	138
09:03:23	43.70	43.75	43.75	+0.20	1	137
09:03:15	43.65	43.70	43.70	+0.15	1	136
09:03:13	43.65	43.70	43.70	+0.15	1	135
09:02:57	43.65	43.70	43.65	+0.10	1	134
09:02:30	43.60	43.70	43.60	+0.05	2	133
09:02:28	43.65	43.75	43.65	+0.10	3	131
09:02:28	43.65	43.80	43.65	+0.10	2	128
09:02:10	43.60	43.65	43.65	+0.10	1	126
09:01:58	43.60	43.65	43.65	+0.10	3	125
09:01:50	43.60	43.65	43.65	+0.10	1	122
09:01:48	43.60	43.65	43.65	+0.10	2	121
09:01:48	43.65	43.70	43.65	+0.10	2	119
09:01:48	43.70	43.80	43.70	+0.15	6	117
09:01:48	43.70	43.80	43.70	+0.15	2	111
09:01:48	43.75	43.85	43.75	+0.20	2	109
09:01:48	43.75	43.85	43.75	+0.20	17	107
09:01:48	43.75	43.85	43.75	+0.20	1	90
09:01:48	43.80	43.90	43.80	+0.25	4	89
09:01:42	43.80	43.90	43.90	+0.35	1	85
09:01:41	43.80	43.90	43.80	+0.25	1	84
09:01:25	43.80	43.85	43.90	+0.35	1	83
09:01:25	43.80	43.85	43.85	+0.30	2	82
09:01:24	43.80	43.85	43.80	+0.25	2	80
09:01:24	43.80	43.85	43.85	+0.30	2	78
09:01:21	43.75	43.80	43.80	+0.25	1	76
09:01:14	43.75	43.80	43.80	+0.25	1	75
09:01:12	43.75	43.80	43.75	+0.20	1	74
09:00:55	43.75	43.85	43.75	+0.20	1	73
09:00:55	43.75	43.85	43.75	+0.20	2	72
09:00:38	43.60	43.70	43.70	+0.15	1	70
09:00:32	43.60	43.70	43.70	+0.15	1	69
09:00:29	43.60	43.70	43.60	+0.05	1	68
09:00:16	43.55	43.60	43.60	+0.05	1	67
09:00:06	43.55	43.60	43.60	+0.05	1	66
09:00:05	43.50	43.55	43.55	0	3	65
09:00:05	43.35	43.50	43.50	-0.05	2	62
09:00:01	43.35	43.50	43.50	-0.05	1	60
09:00:01	--	--	43.35	-0.20	59	59

　

其他人也逛...

PHILIPS 飛利浦 DLP4347C 10000mAh十合一行動電源 (磁吸/自帶雙線/無線/手機支架)

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 3000點虛擬點數卡

【全台多點】家樂福電子禮券$200(餘額型)_電子憑證

小米 Xiaomi 手環 9 NFC

DJI OSMO POCKET 3 全能套裝

MyCard 3290點虛擬點數卡

SONY WH-1000XM5 無線藍牙降噪耳罩式耳機

MyCard 1000點虛擬點數卡

HITACHI日立 12公升除濕機RD-240HS(閃亮銀)

PChome 購物儲值1, 000元

PChome 購物儲值5, 000元

揪愛儲值-儲值5, 000元送50加碼金

MyCard 2000點虛擬點數卡

【Hermes 愛馬仕】大地淡香水100ml

日本工具機展規模創新高台廠聚...

長科估第4季營收小幅季增

我的自選股

即時重大訊息

‧友達ADR4日下跌0.11美元跌幅2.1...
‧【台股盤中】台積電、機器人概...
‧【歐股盤後】漲跌互見☆

加密貨幣

比特幣BTC	68387.79	-354.34	-0.52%
以太幣ETH	2425.88	-30.22	-1.23%
瑞波幣XRP	0.507167	0.00	0.84%
比特幣現金BCH	334.00	-6.29	-1.85%
萊特幣LTC	66.58	-0.33	-0.50%
卡達幣ADA	0.330834	0.00	-1.03%
波場幣TRX	0.162657	0.00	-1.52%
恆星幣XLM	0.091294	0.00	0.69%

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。