最新美國力推半導體在地製造估2027先進製程居全球第2熱門日月光投控ADR22日上漲0.12美元漲幅1.22%折台股161.82元

更新報價

洋　華 (3622) 光電業上市嵩益集團

72.30 ▲+2.90 +4.18% 1.67億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.90	2,333	72.20	8	72.30	14	70.10	72.50	70.10	69.40

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	72.20	72.30	72.30	+2.90	22	2333
13:30:00	72.20	72.30	72.30	+2.90	115	2311
13:24:59	72.00	72.10	72.10	+2.70	1	2196
13:24:51	72.00	72.10	72.00	+2.60	1	2195
13:24:51	72.00	72.10	72.10	+2.70	1	2194
13:24:49	72.00	72.10	72.10	+2.70	1	2193
13:24:46	72.00	72.10	72.10	+2.70	6	2192
13:24:35	72.00	72.10	72.00	+2.60	1	2186
13:24:34	72.00	72.10	72.10	+2.70	1	2185
13:24:32	72.00	72.10	72.10	+2.70	1	2184
13:24:29	72.00	72.10	72.00	+2.60	2	2183
13:24:24	72.10	72.20	72.10	+2.70	1	2181
13:24:21	72.10	72.20	72.10	+2.70	1	2180
13:24:13	72.10	72.20	72.20	+2.80	1	2179
13:24:13	72.10	72.20	72.20	+2.80	1	2178
13:24:06	72.20	72.30	72.20	+2.80	1	2177
13:24:05	72.10	72.30	72.10	+2.70	1	2176
13:24:05	72.10	72.30	72.30	+2.90	1	2175
13:24:03	72.10	72.20	72.20	+2.80	3	2174
13:23:59	72.00	72.20	72.20	+2.80	1	2171
13:23:57	72.10	72.20	72.20	+2.80	10	2170
13:23:55	72.10	72.20	72.20	+2.80	15	2160
13:23:54	72.10	72.20	72.20	+2.80	2	2145
13:23:43	72.00	72.20	72.20	+2.80	3	2143
13:23:33	72.10	72.20	72.10	+2.70	1	2140
13:23:31	72.00	72.20	72.00	+2.60	1	2139
13:23:30	72.00	72.10	72.10	+2.70	1	2138
13:23:17	72.00	72.10	72.10	+2.70	3	2137
13:23:15	72.00	72.10	72.10	+2.70	1	2134
13:23:13	72.00	72.10	72.10	+2.70	2	2133
13:23:01	71.90	72.00	72.00	+2.60	1	2131
13:22:59	72.00	72.10	72.00	+2.60	3	2130
13:22:58	72.00	72.10	72.10	+2.70	1	2127
13:22:58	71.90	72.00	72.00	+2.60	27	2126
13:22:55	71.90	72.00	72.00	+2.60	1	2099
13:22:50	71.90	72.00	72.00	+2.60	1	2098
13:22:38	71.90	72.00	71.90	+2.50	1	2097
13:22:35	71.90	72.00	72.00	+2.60	1	2096
13:22:34	71.90	72.00	72.00	+2.60	1	2095
13:22:30	71.90	72.00	72.00	+2.60	1	2094
13:22:09	71.90	72.00	72.00	+2.60	2	2093
13:22:08	71.90	72.00	71.90	+2.50	2	2091
13:22:04	71.90	72.00	71.90	+2.50	1	2089
13:21:54	71.90	72.00	71.90	+2.50	3	2088
13:21:51	71.90	72.00	72.00	+2.60	1	2085
13:21:47	71.90	72.00	72.00	+2.60	1	2084
13:21:30	71.90	72.00	72.00	+2.60	1	2083
13:21:26	71.90	72.00	71.90	+2.50	1	2082
13:21:24	71.90	72.00	71.90	+2.50	1	2081
13:21:08	71.80	72.00	71.80	+2.40	1	2080
13:21:08	71.80	71.90	71.90	+2.50	1	2079
13:21:06	71.90	72.00	71.90	+2.50	2	2078
13:21:00	71.90	72.00	71.90	+2.50	1	2076
13:20:50	71.90	72.00	72.00	+2.60	1	2075
13:20:50	71.90	72.00	72.00	+2.60	1	2074
13:20:42	71.90	72.00	71.90	+2.50	1	2073
13:20:39	71.90	72.00	71.90	+2.50	1	2072
13:20:31	71.90	72.00	71.90	+2.50	2	2071
13:20:30	71.90	72.00	72.00	+2.60	1	2069
13:20:12	71.80	72.00	72.00	+2.60	5	2068
13:20:07	71.80	71.90	72.00	+2.60	3	2063
13:20:07	71.80	71.90	71.90	+2.50	2	2060
13:20:03	71.80	71.90	71.90	+2.50	1	2058
13:19:44	71.80	71.90	71.90	+2.50	1	2057
13:19:43	71.80	71.90	71.90	+2.50	1	2056
13:19:30	71.80	71.90	71.90	+2.50	1	2055
13:19:03	71.80	71.90	71.80	+2.40	1	2054
13:18:38	71.90	72.00	71.90	+2.50	1	2053
13:18:38	71.90	72.00	72.00	+2.60	2	2052
13:18:19	71.90	72.00	71.90	+2.50	1	2050
13:18:01	71.70	71.90	71.90	+2.50	1	2049
13:17:59	71.70	71.90	71.90	+2.50	1	2048
13:17:56	71.70	71.90	71.90	+2.50	2	2047
13:17:52	71.70	71.80	71.80	+2.40	1	2045
13:17:28	71.80	71.90	71.80	+2.40	2	2044
13:17:23	71.80	71.90	71.90	+2.50	2	2042
13:17:18	71.80	71.90	71.80	+2.40	1	2040
13:16:31	71.70	71.80	71.80	+2.40	1	2039
13:16:02	71.70	71.80	71.80	+2.40	1	2038
13:15:32	71.70	71.80	71.80	+2.40	3	2037
13:15:25	71.80	71.90	71.80	+2.40	6	2034
13:15:22	71.80	71.90	71.90	+2.50	1	2028
13:15:17	71.90	72.00	71.90	+2.50	3	2027
13:15:05	71.90	72.00	71.90	+2.50	3	2024
13:14:52	71.80	72.00	71.80	+2.40	1	2021
13:14:47	71.80	72.00	72.00	+2.60	1	2020
13:14:47	71.80	72.00	72.00	+2.60	1	2019
13:14:47	71.80	71.90	71.90	+2.50	1	2018
13:14:44	71.80	71.90	71.90	+2.50	6	2017
13:14:44	71.80	71.90	71.90	+2.50	5	2011
13:14:39	71.80	71.90	71.80	+2.40	3	2006
13:13:03	71.90	72.00	71.90	+2.50	5	2003
13:12:41	71.90	72.00	71.90	+2.50	5	1998
13:12:41	71.90	72.00	71.90	+2.50	1	1993
13:12:28	71.90	72.00	71.90	+2.50	1	1992
13:11:26	71.90	72.00	72.00	+2.60	1	1991
13:11:08	71.90	72.00	72.00	+2.60	1	1990
13:11:03	71.90	72.00	71.90	+2.50	1	1989
13:10:15	71.80	71.90	71.90	+2.50	1	1988
13:10:06	71.90	72.00	71.90	+2.50	1	1987
13:09:56	71.90	72.00	72.00	+2.60	3	1986
13:09:43	71.70	72.00	72.00	+2.60	2	1983
13:09:43	71.70	72.00	72.00	+2.60	3	1981
13:09:30	71.70	71.80	72.00	+2.60	5	1978
13:09:30	71.70	71.80	71.90	+2.50	3	1973
13:09:30	71.70	71.80	71.80	+2.40	2	1970
13:09:26	71.70	71.80	71.70	+2.30	1	1968
13:09:10	71.80	71.90	71.80	+2.40	1	1967
13:09:02	71.80	71.90	71.80	+2.40	1	1966
13:08:54	71.80	72.00	71.80	+2.40	1	1965
13:08:54	71.90	72.00	71.90	+2.50	10	1964
13:08:54	71.90	72.00	71.90	+2.50	1	1954
13:08:45	71.90	72.00	71.90	+2.50	1	1953
13:08:13	71.90	72.00	71.90	+2.50	2	1952
13:07:50	71.90	72.00	72.00	+2.60	1	1950
13:07:25	71.90	72.00	72.00	+2.60	1	1949
13:07:22	71.90	72.00	72.00	+2.60	1	1948
13:07:07	71.90	72.00	72.00	+2.60	1	1947
13:07:07	71.90	72.00	72.00	+2.60	1	1946
13:06:55	71.90	72.00	71.90	+2.50	1	1945
13:06:48	71.80	71.90	71.90	+2.50	3	1944
13:06:41	71.80	71.90	71.90	+2.50	1	1941
13:06:38	71.80	71.90	71.90	+2.50	15	1940
13:06:16	71.80	71.90	71.80	+2.40	1	1925
13:05:52	71.70	71.80	71.80	+2.40	1	1924
13:05:47	71.70	71.80	71.80	+2.40	3	1923
13:05:25	71.70	71.80	71.80	+2.40	1	1920
13:05:11	71.70	71.80	71.80	+2.40	1	1919
13:05:11	71.70	71.80	71.80	+2.40	1	1918
13:05:00	71.70	71.80	71.80	+2.40	1	1917
13:04:50	71.70	71.80	71.80	+2.40	1	1916
13:04:49	71.70	71.80	71.80	+2.40	1	1915
13:04:38	71.60	71.70	71.70	+2.30	2	1914
13:04:30	71.60	71.80	71.60	+2.20	1	1912
13:04:30	71.60	71.70	71.70	+2.30	1	1911
13:04:05	71.70	71.80	71.70	+2.30	1	1910
13:03:52	71.70	71.80	71.70	+2.30	2	1909
13:02:57	71.70	71.80	71.80	+2.40	1	1907
13:02:36	71.70	71.80	71.80	+2.40	1	1906
13:02:22	71.70	71.80	71.80	+2.40	1	1905
13:02:17	71.80	71.90	71.80	+2.40	5	1904
13:01:58	71.80	71.90	71.90	+2.50	3	1899
13:01:39	71.80	71.90	71.90	+2.50	1	1896
13:01:20	71.80	71.90	71.90	+2.50	2	1895
13:01:05	71.80	71.90	71.90	+2.50	1	1893
13:00:29	71.70	71.90	71.90	+2.50	1	1892
13:00:29	71.80	71.90	71.90	+2.50	1	1891
13:00:28	71.80	71.90	71.90	+2.50	1	1890
13:00:27	71.70	71.90	71.90	+2.50	1	1889
13:00:27	71.70	71.90	71.90	+2.50	1	1888
13:00:15	71.80	71.90	71.80	+2.40	1	1887
13:00:13	71.70	71.80	71.80	+2.40	1	1886
12:59:50	71.70	71.80	71.80	+2.40	2	1885
12:59:09	71.80	71.90	71.90	+2.50	1	1883
12:58:58	71.80	72.00	72.00	+2.60	1	1882
12:58:48	72.00	72.10	72.00	+2.60	1	1881
12:58:48	72.00	72.10	72.00	+2.60	1	1880
12:58:42	72.10	72.20	72.10	+2.70	2	1879
12:58:35	72.10	72.20	72.20	+2.80	1	1877
12:58:01	72.20	72.30	72.20	+2.80	1	1876
12:58:00	72.20	72.30	72.20	+2.80	1	1875
12:57:50	72.20	72.30	72.20	+2.80	1	1874
12:57:50	72.10	72.20	72.20	+2.80	1	1873
12:57:42	72.10	72.20	72.20	+2.80	2	1872
12:57:37	72.10	72.20	72.20	+2.80	1	1870
12:57:25	72.10	72.20	72.20	+2.80	2	1869
12:57:22	72.20	72.30	72.20	+2.80	1	1867
12:57:22	72.20	72.30	72.20	+2.80	1	1866
12:57:20	72.10	72.30	72.30	+2.90	2	1865
12:57:10	72.10	72.30	72.30	+2.90	1	1863
12:57:09	72.10	72.30	72.30	+2.90	1	1862
12:57:06	72.00	72.20	72.30	+2.90	3	1861
12:57:06	72.00	72.20	72.20	+2.80	2	1858
12:57:03	72.00	72.20	72.20	+2.80	8	1856
12:57:02	72.00	72.20	72.20	+2.80	2	1848
12:56:44	72.00	72.10	72.10	+2.70	1	1846
12:56:44	72.00	72.10	72.10	+2.70	1	1845
12:56:42	72.00	72.10	72.10	+2.70	1	1844
12:56:32	71.90	72.10	72.10	+2.70	1	1843
12:56:31	71.90	72.10	72.10	+2.70	1	1842
12:56:28	71.90	72.10	72.10	+2.70	1	1841
12:56:27	71.90	72.10	72.10	+2.70	1	1840
12:56:26	71.90	72.10	72.10	+2.70	1	1839
12:56:26	71.80	72.00	72.00	+2.60	47	1838
12:56:26	71.80	72.00	72.00	+2.60	6	1791
12:56:26	71.80	72.00	72.00	+2.60	16	1785
12:56:26	71.80	72.00	72.00	+2.60	1	1769
12:56:21	71.80	71.90	71.90	+2.50	13	1768
12:56:21	71.70	71.90	71.90	+2.50	2	1755
12:56:20	71.70	71.90	71.90	+2.50	6	1753
12:56:17	71.80	71.90	71.80	+2.40	1	1747
12:56:11	71.60	71.90	71.90	+2.50	2	1746
12:56:10	71.60	71.90	71.90	+2.50	10	1744
12:56:07	71.60	71.80	71.80	+2.40	1	1734
12:55:58	71.40	71.70	71.90	+2.50	4	1733
12:55:58	71.40	71.70	71.80	+2.40	5	1729
12:55:58	71.40	71.70	71.70	+2.30	5	1724
12:55:57	71.40	71.60	71.60	+2.20	1	1719
12:55:49	71.40	71.70	71.70	+2.30	1	1718
12:55:49	71.40	71.60	71.60	+2.20	1	1717
12:55:49	71.40	71.50	71.50	+2.10	1	1716
12:55:49	71.40	71.50	71.50	+2.10	2	1715
12:55:49	71.40	71.50	71.50	+2.10	1	1713
12:55:49	71.40	71.50	71.50	+2.10	1	1712
12:55:48	71.40	71.50	71.50	+2.10	1	1711
12:55:46	71.40	71.50	71.50	+2.10	1	1710
12:55:44	71.40	71.50	71.50	+2.10	4	1709
12:55:19	71.30	71.50	71.50	+2.10	6	1705
12:55:07	71.30	71.40	71.50	+2.10	3	1699
12:55:07	71.30	71.40	71.40	+2.00	2	1696
12:55:02	71.30	71.40	71.40	+2.00	3	1694
12:54:13	71.40	71.50	71.40	+2.00	2	1691
12:53:04	71.40	71.50	71.50	+2.10	1	1689
12:52:57	71.30	71.50	71.50	+2.10	1	1688
12:52:46	71.40	71.50	71.40	+2.00	1	1687
12:52:08	71.30	71.50	71.30	+1.90	1	1686
12:51:37	71.20	71.50	71.20	+1.80	2	1685
12:50:50	71.30	71.50	71.30	+1.90	1	1683
12:49:06	71.20	71.40	71.40	+2.00	14	1682
12:49:06	71.10	71.30	71.30	+1.90	10	1668
12:49:06	71.10	71.30	71.30	+1.90	2	1658
12:49:06	71.10	71.20	71.20	+1.80	3	1656
12:48:24	71.00	71.10	71.10	+1.70	3	1653
12:45:06	70.90	71.10	71.10	+1.70	1	1650
12:45:03	71.00	71.10	70.90	+1.50	1	1649
12:45:03	71.00	71.10	71.00	+1.60	1	1648
12:44:15	70.80	70.90	70.90	+1.50	26	1647
12:44:15	70.90	71.10	70.90	+1.50	4	1621
12:43:56	71.00	71.10	71.00	+1.60	1	1617
12:42:37	71.00	71.10	71.10	+1.70	1	1616
12:41:26	71.10	71.20	71.10	+1.70	1	1615
12:41:09	71.10	71.20	71.20	+1.80	1	1614
12:40:30	71.00	71.20	71.20	+1.80	2	1613
12:39:21	71.00	71.20	71.20	+1.80	1	1611
12:35:56	71.00	71.20	71.20	+1.80	2	1610
12:35:42	71.10	71.20	71.20	+1.80	2	1608
12:34:45	70.90	71.10	71.10	+1.70	12	1606
12:29:49	70.80	71.00	71.10	+1.70	1	1594
12:29:49	70.80	71.00	71.00	+1.60	2	1593
12:26:14	70.80	71.10	70.80	+1.40	1	1591
12:25:22	70.80	71.00	71.00	+1.60	3	1590
12:25:06	70.80	71.00	71.00	+1.60	1	1587
12:25:05	70.80	70.90	70.90	+1.50	1	1586
12:24:40	70.90	71.10	70.90	+1.50	1	1585
12:24:26	71.00	71.10	71.00	+1.60	4	1584
12:22:50	71.10	71.20	71.10	+1.70	7	1580
12:21:38	71.10	71.20	71.10	+1.70	1	1573
12:21:22	71.10	71.20	71.10	+1.70	2	1572
12:21:11	71.10	71.20	71.10	+1.70	1	1570
12:16:17	71.10	71.30	71.30	+1.90	1	1569
12:16:15	71.10	71.30	71.30	+1.90	1	1568
12:16:02	71.10	71.20	71.30	+1.90	4	1567
12:16:02	71.10	71.20	71.20	+1.80	2	1563
12:15:26	71.10	71.20	71.20	+1.80	2	1561
12:13:15	71.10	71.30	71.10	+1.70	1	1559
12:12:52	71.00	71.20	71.20	+1.80	6	1558
12:12:52	70.90	71.00	71.00	+1.60	4	1552
12:12:52	70.90	71.00	71.00	+1.60	5	1548
12:11:58	70.80	70.90	70.90	+1.50	6	1543
12:10:38	70.80	71.00	70.80	+1.40	1	1537
12:09:53	70.80	70.90	70.90	+1.50	1	1536
12:07:08	70.80	71.00	70.80	+1.40	1	1535
12:06:52	70.90	71.00	70.90	+1.50	3	1534
12:06:37	70.90	71.00	71.00	+1.60	1	1531
12:06:30	70.90	71.00	71.00	+1.60	1	1530
12:06:16	71.00	71.20	71.00	+1.60	4	1529
12:05:57	71.00	71.20	71.00	+1.60	1	1525
12:01:50	70.90	71.10	71.20	+1.80	1	1524
12:01:50	70.90	71.10	71.10	+1.70	5	1523
12:01:21	70.90	71.10	70.90	+1.50	1	1518
11:56:31	70.90	71.10	71.20	+1.80	2	1517
11:56:31	70.90	71.10	71.10	+1.70	3	1515
11:56:15	71.00	71.20	71.00	+1.60	1	1512
11:56:15	71.00	71.20	71.00	+1.60	1	1511
11:53:33	70.90	71.20	71.20	+1.80	1	1510
11:53:26	70.90	71.00	71.00	+1.60	1	1509
11:53:24	70.90	71.20	71.20	+1.80	1	1508
11:53:14	70.80	71.00	71.10	+1.70	1	1507
11:53:14	70.80	71.00	71.00	+1.60	1	1506
11:52:44	70.80	70.90	70.90	+1.50	4	1505
11:50:39	70.80	70.90	70.80	+1.40	1	1501
11:47:51	70.90	71.00	70.90	+1.50	1	1500
11:45:37	70.80	71.00	71.00	+1.60	1	1499
11:45:25	70.80	71.00	70.80	+1.40	1	1498
11:41:13	70.80	71.00	71.00	+1.60	1	1497
11:36:07	71.00	71.30	71.00	+1.60	4	1496
11:36:07	71.00	71.30	71.00	+1.60	1	1492
11:35:15	71.00	71.30	71.30	+1.90	1	1491
11:35:03	71.10	71.30	71.10	+1.70	2	1490
11:34:48	71.00	71.10	71.10	+1.70	3	1488
11:34:48	71.00	71.10	71.00	+1.60	5	1485
11:33:24	71.00	71.10	71.00	+1.60	1	1480
11:33:04	70.80	71.00	71.00	+1.60	1	1479
11:33:03	70.80	71.00	71.00	+1.60	1	1478
11:31:11	70.70	70.80	71.00	+1.60	1	1477
11:31:11	70.70	70.80	70.90	+1.50	2	1476
11:31:11	70.70	70.80	70.80	+1.40	2	1474
11:30:54	70.70	70.80	70.70	+1.30	2	1472
11:30:54	70.70	70.80	70.70	+1.30	1	1470
11:30:18	70.60	70.70	70.70	+1.30	2	1469
11:30:10	70.60	70.70	70.70	+1.30	2	1467
11:30:03	70.70	70.80	70.70	+1.30	1	1465
11:29:46	70.70	70.80	70.70	+1.30	1	1464
11:29:27	70.70	70.80	70.70	+1.30	1	1463
11:29:18	70.70	70.80	70.70	+1.30	1	1462
11:28:48	70.80	70.90	70.80	+1.40	1	1461
11:28:48	70.80	70.90	70.80	+1.40	6	1460
11:28:43	70.80	70.90	70.80	+1.40	1	1454
11:28:35	70.80	70.90	70.80	+1.40	2	1453
11:28:11	70.90	71.10	70.90	+1.50	3	1451
11:27:43	70.90	71.10	70.90	+1.50	1	1448
11:27:07	70.90	71.10	71.10	+1.70	1	1447
11:27:00	71.00	71.10	71.00	+1.60	1	1446
11:26:23	71.00	71.10	71.10	+1.70	1	1445
11:25:05	71.00	71.10	71.10	+1.70	1	1444
11:24:58	71.00	71.10	71.00	+1.60	1	1443
11:24:10	71.00	71.10	71.00	+1.60	1	1442
11:24:06	70.90	71.00	71.00	+1.60	3	1441
11:23:19	70.90	71.00	71.00	+1.60	13	1438
11:21:57	71.00	71.10	71.00	+1.60	1	1425
11:21:54	70.90	71.00	71.00	+1.60	1	1424
11:20:54	71.00	71.10	71.00	+1.60	1	1423
11:20:54	71.00	71.10	71.00	+1.60	1	1422
11:20:42	71.00	71.10	71.00	+1.60	2	1421
11:20:36	71.00	71.10	71.00	+1.60	2	1419
11:20:15	71.10	71.30	71.10	+1.70	1	1417
11:19:19	71.10	71.20	71.20	+1.80	1	1416
11:18:41	71.10	71.30	71.10	+1.70	1	1415
11:18:32	71.10	71.20	71.10	+1.70	1	1414
11:17:59	71.20	71.30	71.20	+1.80	2	1413
11:17:57	71.20	71.30	71.20	+1.80	1	1411
11:17:09	71.20	71.30	71.20	+1.80	2	1410
11:15:56	71.30	71.50	71.30	+1.90	5	1408
11:15:56	71.30	71.50	71.30	+1.90	1	1403
11:15:56	71.40	71.50	71.40	+2.00	4	1402
11:15:56	71.40	71.50	71.50	+2.10	1	1398
11:14:03	71.40	71.50	71.40	+2.00	1	1397
11:13:59	71.30	71.40	71.40	+2.00	1	1396
11:13:40	71.30	71.40	71.40	+2.00	1	1395
11:13:32	71.30	71.40	71.40	+2.00	2	1394
11:12:59	71.30	71.40	71.40	+2.00	2	1392
11:10:49	71.30	71.40	71.30	+1.90	1	1390
11:08:29	71.30	71.40	71.30	+1.90	2	1389
11:07:27	71.30	71.40	71.30	+1.90	3	1387
11:05:54	71.30	71.40	71.30	+1.90	1	1384
11:05:08	71.20	71.30	71.30	+1.90	1	1383
11:05:08	71.20	71.30	71.30	+1.90	1	1382
11:04:46	71.20	71.30	71.30	+1.90	1	1381
11:04:23	71.20	71.30	71.20	+1.80	1	1380
11:03:44	71.10	71.20	71.20	+1.80	1	1379
11:03:34	71.10	71.20	71.20	+1.80	1	1378
11:01:51	71.10	71.40	71.10	+1.70	1	1377
11:01:46	71.20	71.40	71.20	+1.80	10	1376
11:00:13	71.10	71.50	71.10	+1.70	1	1366
10:59:46	71.30	71.50	71.10	+1.70	8	1365
10:59:46	71.30	71.50	71.20	+1.80	2	1357
10:59:46	71.30	71.50	71.30	+1.90	5	1355
10:59:42	71.30	71.50	71.30	+1.90	1	1350
10:59:41	71.40	71.60	71.40	+2.00	2	1349
10:59:41	71.50	71.60	71.50	+2.10	15	1347
10:59:41	71.50	71.60	71.50	+2.10	2	1332
10:57:48	71.60	71.70	71.60	+2.20	1	1330
10:57:43	71.60	71.70	71.60	+2.20	1	1329
10:57:42	71.60	71.70	71.60	+2.20	2	1328
10:57:36	71.60	71.70	71.60	+2.20	1	1326
10:55:46	71.60	71.70	71.60	+2.20	1	1325
10:55:43	71.50	71.60	71.60	+2.20	6	1324
10:53:25	71.60	71.70	71.60	+2.20	1	1318
10:52:59	71.60	71.70	71.60	+2.20	1	1317
10:52:58	71.60	71.70	71.60	+2.20	1	1316
10:52:47	71.60	71.70	71.70	+2.30	1	1315
10:52:46	71.60	71.70	71.60	+2.20	1	1314
10:52:36	71.70	71.80	71.70	+2.30	3	1313
10:52:19	71.70	71.80	71.70	+2.30	1	1310
10:52:08	71.70	71.80	71.70	+2.30	1	1309
10:52:00	71.70	71.80	71.70	+2.30	2	1308
10:51:50	71.70	71.80	71.70	+2.30	1	1306
10:51:46	71.70	71.80	71.70	+2.30	1	1305
10:51:42	71.70	71.80	71.70	+2.30	1	1304
10:51:32	71.70	71.80	71.70	+2.30	3	1303
10:49:48	71.80	71.90	71.80	+2.40	2	1300
10:49:10	71.80	71.90	71.80	+2.40	2	1298
10:48:39	71.80	71.90	71.80	+2.40	1	1296
10:48:00	71.80	72.00	71.80	+2.40	1	1295
10:47:56	71.80	71.90	71.90	+2.50	4	1294
10:47:44	71.80	71.90	71.80	+2.40	1	1290
10:47:29	71.80	71.90	71.80	+2.40	2	1289
10:47:08	71.80	71.90	71.80	+2.40	1	1287
10:46:20	71.80	71.90	71.80	+2.40	2	1286
10:45:23	71.80	71.90	71.80	+2.40	1	1284
10:43:52	71.90	72.00	71.90	+2.50	5	1283
10:43:20	71.90	72.10	71.90	+2.50	1	1278
10:42:56	71.90	72.10	72.10	+2.70	1	1277
10:41:32	71.90	72.10	72.10	+2.70	4	1276
10:41:32	71.80	71.90	72.10	+2.70	5	1272
10:41:32	71.80	71.90	72.00	+2.60	17	1267
10:41:32	71.80	71.90	71.90	+2.50	3	1250
10:40:16	71.80	71.90	71.90	+2.50	1	1247
10:39:59	71.80	71.90	71.80	+2.40	1	1246
10:39:50	71.80	71.90	71.80	+2.40	2	1245
10:38:10	71.80	71.90	71.80	+2.40	1	1243
10:38:03	71.80	71.90	71.90	+2.50	1	1242
10:36:19	71.70	71.80	71.80	+2.40	4	1241
10:35:45	71.90	72.00	71.80	+2.40	4	1237
10:35:45	71.90	72.00	71.90	+2.50	2	1233
10:34:36	72.00	72.10	72.00	+2.60	1	1231
10:34:12	72.00	72.10	72.00	+2.60	1	1230
10:34:09	72.00	72.10	72.00	+2.60	1	1229
10:33:41	72.10	72.20	72.00	+2.60	1	1228
10:33:41	72.10	72.20	72.10	+2.70	1	1227
10:33:22	72.10	72.20	72.10	+2.70	1	1226
10:33:21	72.10	72.20	72.10	+2.70	1	1225
10:33:06	72.10	72.20	72.10	+2.70	1	1224
10:33:03	72.10	72.20	72.20	+2.80	2	1223
10:32:37	72.00	72.20	72.20	+2.80	5	1221
10:32:13	71.90	72.20	72.20	+2.80	1	1216
10:31:49	71.80	72.10	72.10	+2.70	2	1215
10:31:05	72.10	72.20	72.10	+2.70	1	1213
10:31:05	72.10	72.20	72.10	+2.70	1	1212
10:30:42	72.00	72.10	72.10	+2.70	1	1211
10:29:44	72.00	72.20	72.20	+2.80	1	1210
10:29:15	71.90	72.00	72.00	+2.60	2	1209
10:29:15	72.00	72.30	72.00	+2.60	3	1207
10:29:15	72.00	72.20	72.20	+2.80	3	1204
10:29:15	72.00	72.20	72.20	+2.80	10	1201
10:28:23	72.00	72.20	72.20	+2.80	1	1191
10:28:12	72.20	72.30	72.20	+2.80	1	1190
10:27:39	72.20	72.30	72.20	+2.80	1	1189
10:27:31	72.20	72.30	72.30	+2.90	1	1188
10:27:23	72.10	72.30	72.30	+2.90	3	1187
10:27:12	72.20	72.30	72.20	+2.80	1	1184
10:27:10	72.10	72.20	72.20	+2.80	9	1183
10:27:04	72.10	72.20	72.10	+2.70	1	1174
10:26:33	72.10	72.20	72.20	+2.80	1	1173
10:26:14	71.90	72.10	72.10	+2.70	9	1172
10:26:12	71.80	72.00	72.00	+2.60	7	1163
10:26:12	71.80	72.00	72.00	+2.60	6	1156
10:26:11	71.80	72.00	72.00	+2.60	3	1150
10:26:11	71.80	71.90	71.90	+2.50	2	1147
10:25:48	71.80	71.90	71.80	+2.40	4	1145
10:25:36	71.80	71.90	71.80	+2.40	1	1141
10:24:52	71.80	72.00	72.00	+2.60	1	1140
10:23:51	71.80	72.00	72.00	+2.60	1	1139
10:23:33	71.80	72.00	72.00	+2.60	1	1138
10:22:25	71.80	72.00	72.00	+2.60	1	1137
10:20:54	71.80	72.00	72.00	+2.60	1	1136
10:20:43	71.80	72.00	72.00	+2.60	1	1135
10:20:41	71.80	71.90	71.90	+2.50	1	1134
10:20:29	71.80	72.00	72.00	+2.60	2	1133
10:19:19	71.80	72.00	72.00	+2.60	2	1131
10:19:19	71.80	72.00	72.00	+2.60	2	1129
10:19:19	71.80	72.00	72.00	+2.60	1	1127
10:19:19	71.80	72.00	72.00	+2.60	3	1126
10:18:38	71.80	71.90	72.00	+2.60	1	1123
10:18:38	71.80	71.90	71.90	+2.50	4	1122
10:18:37	71.80	71.90	71.80	+2.40	1	1118
10:18:18	71.80	71.90	71.80	+2.40	1	1117
10:18:07	71.80	71.90	71.80	+2.40	1	1116
10:17:32	71.80	71.90	71.90	+2.50	2	1115
10:16:26	71.80	72.00	72.00	+2.60	1	1113
10:16:03	71.80	72.00	72.00	+2.60	1	1112
10:15:59	71.80	72.00	72.00	+2.60	1	1111
10:15:55	71.80	72.00	72.00	+2.60	1	1110
10:15:42	71.90	72.00	71.90	+2.50	1	1109
10:15:37	71.80	71.90	71.90	+2.50	5	1108
10:14:00	71.80	71.90	71.90	+2.50	1	1103
10:14:00	71.80	71.90	71.80	+2.40	1	1102
10:13:12	71.80	71.90	71.90	+2.50	1	1101
10:12:22	71.70	71.90	71.90	+2.50	1	1100
10:12:19	71.80	71.90	71.80	+2.40	1	1099
10:11:58	71.80	72.00	71.80	+2.40	1	1098
10:11:49	71.80	71.90	71.90	+2.50	2	1097
10:11:49	71.70	71.80	71.80	+2.40	1	1095
10:11:29	71.70	71.90	71.70	+2.30	1	1094
10:11:26	71.70	71.90	71.70	+2.30	1	1093
10:10:56	71.70	71.90	71.70	+2.30	1	1092
10:10:42	71.70	71.90	71.70	+2.30	1	1091
10:10:41	71.80	71.90	71.80	+2.40	1	1090
10:10:34	71.80	71.90	71.80	+2.40	1	1089
10:10:25	71.80	71.90	71.80	+2.40	1	1088
10:10:22	71.80	71.90	71.80	+2.40	5	1087
10:10:13	71.90	72.00	71.90	+2.50	1	1082
10:10:11	71.90	72.00	71.90	+2.50	1	1081
10:10:06	71.90	72.00	71.90	+2.50	3	1080
10:09:56	71.90	72.00	71.90	+2.50	1	1077
10:09:55	71.90	72.00	72.00	+2.60	1	1076
10:09:40	71.90	72.00	72.00	+2.60	3	1075
10:09:28	72.00	72.10	72.00	+2.60	2	1072
10:09:28	72.00	72.10	72.00	+2.60	2	1070
10:09:01	72.20	72.30	72.20	+2.80	4	1068
10:08:49	72.30	72.40	72.30	+2.90	12	1064
10:08:36	72.30	72.40	72.30	+2.90	2	1052
10:08:35	72.30	72.40	72.40	+3.00	1	1050
10:08:35	72.30	72.40	72.40	+3.00	1	1049
10:08:34	72.30	72.40	72.40	+3.00	1	1048
10:08:33	72.30	72.40	72.40	+3.00	5	1047
10:08:32	72.30	72.40	72.40	+3.00	1	1042
10:08:32	72.30	72.40	72.40	+3.00	2	1041
10:08:32	72.30	72.40	72.40	+3.00	1	1039
10:08:32	72.30	72.40	72.40	+3.00	5	1038
10:08:29	72.30	72.40	72.40	+3.00	3	1033
10:08:14	72.30	72.40	72.40	+3.00	2	1030
10:08:08	72.30	72.40	72.40	+3.00	1	1028
10:07:59	72.30	72.40	72.40	+3.00	2	1027
10:07:58	72.10	72.30	72.30	+2.90	6	1025
10:07:58	72.10	72.30	72.30	+2.90	2	1019
10:07:58	72.10	72.30	72.30	+2.90	8	1017
10:07:58	72.10	72.20	72.20	+2.80	13	1009
10:07:54	72.00	72.10	72.10	+2.70	1	996
10:07:52	72.00	72.10	72.20	+2.80	1	995
10:07:52	72.00	72.10	72.10	+2.70	1	994
10:07:41	72.00	72.20	72.20	+2.80	1	993
10:07:25	72.10	72.20	72.10	+2.70	1	992
10:07:25	72.10	72.20	72.10	+2.70	1	991
10:07:17	72.10	72.20	72.10	+2.70	2	990
10:07:17	72.10	72.20	72.10	+2.70	1	988
10:07:07	72.10	72.20	72.10	+2.70	4	987
10:06:54	72.20	72.30	72.20	+2.80	1	983
10:06:41	72.10	72.20	72.20	+2.80	1	982
10:06:36	72.20	72.30	72.20	+2.80	1	981
10:06:34	72.10	72.30	72.10	+2.70	1	980
10:06:30	72.10	72.20	72.20	+2.80	1	979
10:06:25	72.10	72.30	72.30	+2.90	1	978
10:06:24	72.10	72.30	72.30	+2.90	1	977
10:06:18	72.10	72.30	72.30	+2.90	1	976
10:06:13	72.10	72.20	72.20	+2.80	5	975
10:06:08	72.10	72.20	72.30	+2.90	1	970
10:06:08	72.10	72.20	72.20	+2.80	1	969
10:05:54	72.10	72.30	72.30	+2.90	1	968
10:05:45	72.10	72.20	72.30	+2.90	2	967
10:05:45	72.10	72.20	72.20	+2.80	3	965
10:05:33	72.10	72.20	72.20	+2.80	2	962
10:04:42	72.10	72.20	72.30	+2.90	1	960
10:04:42	72.10	72.20	72.20	+2.80	2	959
10:04:36	72.00	72.30	72.00	+2.60	2	957
10:04:35	72.00	72.30	72.30	+2.90	1	955
10:04:27	72.20	72.30	72.10	+2.70	4	954
10:04:27	72.20	72.30	72.20	+2.80	1	950
10:04:19	72.20	72.30	72.30	+2.90	1	949
10:04:15	72.10	72.30	72.30	+2.90	1	948
10:04:08	72.10	72.30	72.30	+2.90	1	947
10:04:01	72.20	72.30	72.20	+2.80	1	946
10:03:49	72.20	72.30	72.30	+2.90	1	945
10:03:40	72.20	72.30	72.30	+2.90	1	944
10:03:26	72.20	72.30	72.30	+2.90	1	943
10:02:47	72.10	72.20	72.30	+2.90	1	942
10:02:47	72.10	72.20	72.20	+2.80	1	941
10:02:32	72.10	72.30	72.10	+2.70	1	940
10:02:23	72.00	72.30	72.30	+2.90	1	939
10:02:17	72.20	72.30	72.20	+2.80	1	938
10:01:56	72.00	72.20	72.20	+2.80	5	937
10:01:56	72.00	72.20	72.20	+2.80	2	932
10:01:56	72.00	72.10	72.10	+2.70	6	930
10:01:56	72.00	72.10	72.10	+2.70	2	924
10:01:56	71.90	72.00	72.00	+2.60	10	922
10:01:56	71.90	72.00	72.00	+2.60	1	912
10:01:27	71.90	72.00	71.90	+2.50	1	911
10:01:18	71.90	72.00	72.00	+2.60	1	910
10:01:08	71.80	71.90	71.90	+2.50	2	909
10:01:04	71.80	71.90	71.80	+2.40	1	907
10:01:00	71.80	71.90	71.80	+2.40	1	906
10:00:45	71.80	72.00	71.80	+2.40	1	905
10:00:45	71.90	72.00	71.90	+2.50	1	904
10:00:41	71.90	72.00	71.90	+2.50	1	903
10:00:20	72.00	72.10	72.00	+2.60	2	902
10:00:20	72.00	72.10	72.00	+2.60	1	900
10:00:19	72.00	72.10	72.00	+2.60	1	899
10:00:16	72.00	72.10	72.00	+2.60	1	898
10:00:16	72.00	72.10	72.00	+2.60	1	897
10:00:16	72.00	72.10	72.00	+2.60	2	896
10:00:15	72.00	72.10	72.00	+2.60	1	894
10:00:14	72.00	72.10	72.00	+2.60	2	893
10:00:14	72.00	72.10	72.00	+2.60	2	891
10:00:12	72.00	72.10	72.00	+2.60	1	889
10:00:08	72.00	72.10	72.00	+2.60	1	888
10:00:07	72.00	72.10	72.00	+2.60	1	887
10:00:01	72.00	72.10	72.00	+2.60	1	886
09:59:56	72.00	72.10	72.00	+2.60	1	885
09:59:54	72.00	72.10	72.00	+2.60	1	884
09:59:46	72.00	72.10	72.00	+2.60	2	883
09:59:42	72.00	72.10	72.10	+2.70	1	881
09:59:41	72.00	72.10	72.00	+2.60	1	880
09:59:24	72.00	72.10	72.00	+2.60	1	879
09:59:22	72.00	72.10	72.10	+2.70	1	878
09:59:13	72.00	72.10	72.00	+2.60	1	877
09:59:04	72.00	72.10	72.00	+2.60	2	876
09:59:00	72.10	72.20	72.10	+2.70	1	874
09:59:00	72.00	72.10	72.10	+2.70	2	873
09:58:45	72.00	72.10	72.10	+2.70	1	871
09:58:23	72.10	72.30	72.10	+2.70	5	870
09:58:22	72.10	72.20	72.20	+2.80	1	865
09:58:18	72.10	72.20	72.20	+2.80	1	864
09:58:16	72.20	72.30	72.20	+2.80	1	863
09:58:03	72.10	72.20	72.20	+2.80	1	862
09:58:01	72.20	72.30	72.20	+2.80	1	861
09:57:58	72.10	72.20	72.20	+2.80	1	860
09:57:58	72.20	72.30	72.20	+2.80	1	859
09:57:48	72.10	72.20	72.20	+2.80	1	858
09:57:45	72.10	72.20	72.20	+2.80	1	857
09:57:42	72.10	72.20	72.20	+2.80	1	856
09:57:29	72.00	72.20	72.20	+2.80	1	855
09:57:28	72.10	72.20	72.10	+2.70	1	854
09:57:23	72.20	72.30	72.20	+2.80	2	853
09:57:20	72.20	72.30	72.20	+2.80	1	851
09:57:20	72.20	72.30	72.20	+2.80	1	850
09:57:14	72.20	72.30	72.20	+2.80	1	849
09:57:13	72.20	72.30	72.20	+2.80	2	848
09:57:11	72.20	72.30	72.20	+2.80	1	846
09:57:05	72.20	72.30	72.20	+2.80	1	845
09:57:03	72.20	72.30	72.30	+2.90	1	844
09:56:59	72.20	72.40	72.40	+3.00	1	843
09:56:57	72.20	72.30	72.30	+2.90	4	842
09:56:57	72.20	72.30	72.30	+2.90	1	838
09:56:57	72.10	72.20	72.20	+2.80	2	837
09:56:56	72.10	72.30	72.30	+2.90	1	835
09:56:55	72.20	72.30	72.20	+2.80	1	834
09:56:49	72.20	72.30	72.20	+2.80	1	833
09:56:41	72.30	72.40	72.30	+2.90	9	832
09:56:39	72.30	72.40	72.30	+2.90	1	823
09:56:36	72.30	72.40	72.30	+2.90	1	822
09:56:33	72.30	72.40	72.30	+2.90	1	821
09:56:24	72.30	72.40	72.40	+3.00	1	820
09:56:24	72.30	72.40	72.30	+2.90	1	819
09:56:23	72.30	72.40	72.40	+3.00	1	818
09:56:23	72.30	72.40	72.40	+3.00	1	817
09:56:20	72.40	72.50	72.40	+3.00	1	816
09:56:20	72.30	72.40	72.40	+3.00	1	815
09:56:19	72.30	72.40	72.40	+3.00	1	814
09:56:16	72.30	72.40	72.40	+3.00	1	813
09:56:12	72.30	72.50	72.30	+2.90	1	812
09:56:11	72.30	72.50	72.30	+2.90	2	811
09:56:10	72.30	72.40	72.40	+3.00	1	809
09:56:10	72.30	72.40	72.40	+3.00	1	808
09:56:08	72.30	72.50	72.50	+3.10	1	807
09:56:07	72.30	72.50	72.50	+3.10	1	806
09:56:05	72.30	72.40	72.40	+3.00	1	805
09:56:04	72.30	72.40	72.40	+3.00	1	804
09:56:03	72.30	72.40	72.40	+3.00	1	803
09:55:57	72.30	72.50	72.50	+3.10	3	802
09:55:57	72.30	72.50	72.30	+2.90	4	799
09:55:57	72.30	72.50	72.50	+3.10	3	795
09:55:56	72.40	72.50	72.40	+3.00	1	792
09:55:53	72.30	72.50	72.50	+3.10	2	791
09:55:50	72.30	72.40	72.50	+3.10	2	789
09:55:50	72.30	72.40	72.40	+3.00	3	787
09:55:50	72.30	72.40	72.30	+2.90	1	784
09:55:49	72.20	72.30	72.30	+2.90	2	783
09:55:45	72.20	72.30	72.30	+2.90	1	781
09:55:42	72.30	72.40	72.20	+2.80	5	780
09:55:42	72.30	72.40	72.30	+2.90	1	775
09:55:38	72.30	72.40	72.30	+2.90	1	774
09:55:36	72.30	72.40	72.30	+2.90	1	773
09:55:33	72.30	72.40	72.30	+2.90	1	772
09:55:33	72.20	72.30	72.30	+2.90	3	771
09:55:33	72.20	72.30	72.20	+2.80	1	768
09:55:27	72.30	72.40	72.20	+2.80	3	767
09:55:27	72.30	72.40	72.30	+2.90	1	764
09:55:22	72.20	72.40	72.20	+2.80	1	763
09:55:16	72.20	72.30	72.30	+2.90	1	762
09:55:12	72.20	72.30	72.30	+2.90	12	761
09:55:12	72.10	72.20	72.20	+2.80	1	749
09:55:12	72.10	72.20	72.20	+2.80	3	748
09:55:12	71.60	72.10	72.10	+2.70	2	745
09:55:12	71.60	72.00	72.00	+2.60	77	743
09:55:12	71.50	71.90	71.90	+2.50	14	666
09:55:12	71.50	71.90	71.90	+2.50	5	652
09:55:09	71.50	71.80	71.80	+2.40	13	647
09:55:09	71.50	71.70	71.70	+2.30	11	634
09:55:04	71.40	71.60	71.60	+2.20	8	623
09:55:04	71.40	71.50	71.50	+2.10	1	615
09:54:56	71.50	71.60	71.40	+2.00	1	614
09:54:56	71.50	71.60	71.50	+2.10	1	613
09:54:56	71.50	71.60	71.50	+2.10	1	612
09:54:54	71.40	71.50	71.50	+2.10	3	611
09:54:43	71.40	71.50	71.40	+2.00	1	608
09:54:26	71.40	71.50	71.50	+2.10	1	607
09:54:11	71.40	71.50	71.50	+2.10	1	606
09:54:01	71.40	71.50	71.50	+2.10	1	605
09:53:47	71.40	71.50	71.50	+2.10	5	604
09:53:47	71.30	71.40	71.40	+2.00	3	599
09:53:47	71.20	71.30	71.30	+1.90	2	596
09:53:30	71.20	71.30	71.20	+1.80	1	594
09:53:22	71.10	71.20	71.20	+1.80	2	593
09:53:16	71.10	71.20	71.10	+1.70	1	591
09:53:13	71.10	71.20	71.10	+1.70	1	590
09:53:00	71.10	71.20	71.10	+1.70	2	589
09:52:58	71.20	71.30	71.20	+1.80	5	587
09:52:47	71.20	71.30	71.20	+1.80	3	582
09:52:30	71.30	71.50	71.30	+1.90	4	579
09:52:18	71.40	71.50	71.40	+2.00	2	575
09:51:49	71.40	71.60	71.40	+2.00	1	573
09:51:47	71.40	71.50	71.50	+2.10	1	572
09:51:43	71.40	71.50	71.50	+2.10	1	571
09:51:34	71.40	71.50	71.40	+2.00	2	570
09:51:33	71.30	71.40	71.50	+2.10	17	568
09:51:33	71.30	71.40	71.40	+2.00	3	551
09:51:26	71.30	71.40	71.40	+2.00	1	548
09:51:23	71.30	71.40	71.40	+2.00	1	547
09:51:21	71.30	71.40	71.40	+2.00	1	546
09:51:15	71.30	71.40	71.40	+2.00	1	545
09:51:08	71.30	71.40	71.30	+1.90	1	544
09:51:05	71.20	71.30	71.30	+1.90	1	543
09:50:56	71.20	71.40	71.40	+2.00	1	542
09:50:50	71.30	71.40	71.30	+1.90	1	541
09:50:42	71.20	71.30	71.30	+1.90	11	540
09:50:42	71.10	71.20	71.20	+1.80	6	529
09:50:42	71.10	71.20	71.20	+1.80	1	523
09:50:42	71.20	71.30	71.20	+1.80	3	522
09:50:23	71.00	71.20	71.30	+1.90	1	519
09:50:23	71.00	71.20	71.20	+1.80	6	518
09:49:57	71.00	71.20	71.20	+1.80	1	512
09:49:57	71.00	71.20	71.00	+1.60	1	511
09:49:47	71.10	71.20	71.10	+1.70	1	510
09:49:42	71.00	71.10	71.10	+1.70	2	509
09:49:30	71.00	71.10	71.00	+1.60	1	507
09:49:14	71.00	71.10	71.00	+1.60	1	506
09:49:11	71.00	71.10	71.00	+1.60	1	505
09:49:04	71.00	71.20	71.00	+1.60	1	504
09:49:01	71.10	71.20	71.10	+1.70	3	503
09:48:41	71.10	71.20	71.20	+1.80	1	500
09:48:37	71.10	71.20	71.20	+1.80	1	499
09:48:20	71.10	71.30	71.30	+1.90	1	498
09:48:14	71.10	71.20	71.20	+1.80	1	497
09:48:07	71.10	71.20	71.20	+1.80	1	496
09:48:03	71.10	71.20	71.20	+1.80	1	495
09:48:01	71.20	71.30	71.20	+1.80	5	494
09:47:55	71.20	71.30	71.20	+1.80	1	489
09:47:24	71.20	71.30	71.30	+1.90	1	488
09:47:14	71.20	71.30	71.30	+1.90	1	487
09:47:13	71.20	71.30	71.30	+1.90	2	486
09:47:11	71.20	71.30	71.30	+1.90	3	484
09:47:03	71.20	71.30	71.30	+1.90	1	481
09:47:01	71.20	71.30	71.30	+1.90	1	480
09:46:47	71.30	71.40	71.30	+1.90	2	479
09:46:44	71.30	71.40	71.30	+1.90	2	477
09:46:43	71.30	71.40	71.30	+1.90	1	475
09:46:41	71.30	71.40	71.30	+1.90	1	474
09:46:40	71.30	71.40	71.30	+1.90	1	473
09:46:36	71.30	71.40	71.30	+1.90	1	472
09:46:19	71.30	71.40	71.30	+1.90	1	471
09:46:10	71.20	71.30	71.30	+1.90	1	470
09:46:05	71.30	71.40	71.30	+1.90	1	469
09:46:02	71.20	71.30	71.30	+1.90	10	468
09:45:56	71.10	71.30	71.10	+1.70	2	458
09:45:52	71.00	71.20	71.20	+1.80	16	456
09:45:52	71.00	71.20	71.20	+1.80	1	440
09:45:50	70.90	71.10	71.10	+1.70	4	439
09:45:50	70.90	71.00	71.00	+1.60	16	435
09:45:43	70.90	71.00	71.00	+1.60	1	419
09:44:50	70.90	71.00	71.00	+1.60	1	418
09:43:43	70.80	70.90	71.00	+1.60	1	417
09:43:43	70.80	70.90	70.90	+1.50	1	416
09:43:33	70.90	71.00	70.90	+1.50	1	415
09:43:11	70.80	71.00	71.00	+1.60	1	414
09:42:06	70.80	70.90	71.00	+1.60	3	413
09:42:06	70.80	70.90	70.90	+1.50	7	410
09:40:35	70.90	71.00	70.90	+1.50	1	403
09:40:35	70.90	71.00	70.90	+1.50	1	402
09:40:32	70.90	71.00	71.00	+1.60	1	401
09:39:16	71.00	71.10	71.00	+1.60	1	400
09:39:16	71.00	71.10	71.00	+1.60	1	399
09:38:56	71.00	71.10	71.10	+1.70	1	398
09:38:50	71.00	71.10	71.10	+1.70	1	397
09:38:48	71.00	71.10	71.10	+1.70	1	396
09:38:33	70.80	71.10	71.10	+1.70	1	395
09:38:32	70.80	71.10	71.10	+1.70	1	394
09:38:32	70.80	71.00	71.00	+1.60	1	393
09:38:23	70.80	71.10	71.10	+1.70	1	392
09:38:19	70.80	71.10	71.10	+1.70	1	391
09:38:06	70.80	71.00	71.00	+1.60	15	390
09:38:05	70.70	71.00	71.00	+1.60	2	375
09:38:05	70.60	70.70	71.00	+1.60	8	373
09:38:05	70.60	70.70	70.90	+1.50	10	365
09:38:05	70.60	70.70	70.80	+1.40	10	355
09:38:05	70.60	70.70	70.70	+1.30	2	345
09:37:28	70.60	70.70	70.70	+1.30	1	343
09:37:16	70.60	70.70	70.70	+1.30	1	342
09:37:05	70.60	70.70	70.60	+1.20	2	341
09:36:45	70.60	70.70	70.70	+1.30	1	339
09:36:10	70.60	70.70	70.70	+1.30	1	338
09:34:39	70.70	70.80	70.70	+1.30	3	337
09:34:27	70.70	70.80	70.70	+1.30	3	334
09:34:15	70.60	70.70	70.70	+1.30	1	331
09:34:05	70.60	70.70	70.70	+1.30	1	330
09:34:03	70.60	70.70	70.70	+1.30	1	329
09:33:48	70.50	70.70	70.70	+1.30	1	328
09:33:36	70.40	70.70	70.70	+1.30	1	327
09:33:26	70.40	70.70	70.70	+1.30	1	326
09:33:03	70.40	70.50	70.50	+1.10	6	325
09:33:01	70.30	70.40	70.40	+1.00	3	319
09:32:19	70.40	70.50	70.40	+1.00	2	316
09:31:58	70.30	70.50	70.50	+1.10	1	314
09:31:54	70.30	70.50	70.50	+1.10	1	313
09:31:21	70.30	70.40	70.50	+1.10	1	312
09:31:21	70.30	70.40	70.40	+1.00	1	311
09:30:29	70.20	70.40	70.40	+1.00	1	310
09:30:03	70.10	70.20	70.20	+0.80	4	309
09:29:56	70.10	70.20	70.20	+0.80	1	305
09:29:52	70.10	70.20	70.10	+0.70	1	304
09:29:12	70.10	70.20	70.10	+0.70	1	303
09:29:04	70.10	70.20	70.10	+0.70	1	302
09:28:13	70.20	70.40	70.20	+0.80	1	301
09:27:45	70.20	70.40	70.20	+0.80	1	300
09:27:45	70.20	70.40	70.20	+0.80	1	299
09:27:32	70.20	70.30	70.20	+0.80	1	298
09:26:36	70.20	70.30	70.20	+0.80	2	297
09:26:34	70.20	70.30	70.20	+0.80	1	295
09:26:30	70.20	70.30	70.20	+0.80	1	294
09:26:19	70.20	70.40	70.20	+0.80	4	293
09:26:18	70.20	70.30	70.30	+0.90	1	289
09:25:46	70.20	70.30	70.30	+0.90	1	288
09:24:24	70.30	70.40	70.30	+0.90	1	287
09:21:52	70.20	70.30	70.30	+0.90	1	286
09:21:52	70.20	70.30	70.30	+0.90	1	285
09:19:56	70.30	70.50	70.30	+0.90	1	284
09:19:36	70.40	70.50	70.40	+1.00	1	283
09:19:30	70.40	70.50	70.40	+1.00	1	282
09:18:40	70.30	70.40	70.40	+1.00	1	281
09:18:33	70.30	70.40	70.40	+1.00	2	280
09:17:48	70.20	70.30	70.40	+1.00	4	278
09:17:48	70.20	70.30	70.30	+0.90	1	274
09:17:40	70.30	70.40	70.30	+0.90	1	273
09:17:20	70.20	70.30	70.30	+0.90	2	272
09:17:15	70.30	70.40	70.30	+0.90	7	270
09:17:15	70.30	70.40	70.30	+0.90	2	263
09:17:09	70.40	70.50	70.40	+1.00	3	261
09:15:27	70.40	70.50	70.50	+1.10	1	258
09:14:51	70.30	70.50	70.50	+1.10	1	257
09:14:17	70.50	70.60	70.50	+1.10	1	256
09:13:52	70.30	70.60	70.30	+0.90	1	255
09:13:38	70.40	70.60	70.40	+1.00	1	254
09:13:10	70.50	70.70	70.50	+1.10	2	253
09:13:10	70.60	70.70	70.60	+1.20	1	251
09:13:02	70.60	70.70	70.60	+1.20	3	250
09:12:49	70.70	70.80	70.70	+1.30	3	247
09:12:25	70.60	70.80	70.80	+1.40	5	244
09:12:23	70.70	70.80	70.70	+1.30	1	239
09:12:17	70.60	70.70	70.70	+1.30	1	238
09:12:13	70.70	70.80	70.70	+1.30	1	237
09:12:02	70.60	70.80	70.80	+1.40	1	236
09:11:50	70.60	70.80	70.60	+1.20	3	235
09:11:01	70.60	70.70	70.70	+1.30	1	232
09:10:12	70.50	70.70	70.70	+1.30	1	231
09:10:00	70.50	70.70	70.70	+1.30	2	230
09:09:22	70.40	70.60	70.60	+1.20	3	228
09:09:22	70.30	70.50	70.50	+1.10	10	225
09:09:22	70.30	70.40	70.40	+1.00	1	215
09:09:22	70.30	70.40	70.30	+0.90	1	214
09:08:57	70.40	70.50	70.40	+1.00	2	213
09:08:38	70.40	70.50	70.40	+1.00	1	211
09:08:26	70.40	70.50	70.40	+1.00	1	210
09:07:41	70.40	70.50	70.40	+1.00	1	209
09:07:36	70.50	70.60	70.50	+1.10	3	208
09:07:34	70.50	70.60	70.50	+1.10	1	205
09:07:32	70.50	70.60	70.50	+1.10	1	204
09:07:15	70.50	70.60	70.50	+1.10	1	203
09:06:54	70.50	70.70	70.50	+1.10	1	202
09:06:44	70.40	70.50	70.50	+1.10	8	201
09:06:44	70.50	70.70	70.50	+1.10	1	193
09:06:40	70.50	70.60	70.50	+1.10	1	192
09:06:26	70.40	70.50	70.50	+1.10	1	191
09:06:24	70.40	70.50	70.40	+1.00	2	190
09:06:03	70.50	70.60	70.50	+1.10	2	188
09:05:48	70.60	70.70	70.60	+1.20	1	186
09:05:45	70.60	70.70	70.70	+1.30	1	185
09:05:30	70.70	70.80	70.70	+1.30	1	184
09:05:29	70.60	70.90	70.60	+1.20	5	183
09:05:03	70.50	70.60	70.60	+1.20	2	178
09:05:00	70.60	70.90	70.60	+1.20	4	176
09:04:56	70.60	70.80	70.80	+1.40	1	172
09:04:53	70.60	70.90	70.60	+1.20	1	171
09:04:47	70.60	70.80	70.80	+1.40	5	170
09:04:47	70.50	70.70	70.70	+1.30	4	165
09:04:47	70.50	70.60	70.60	+1.20	1	161
09:04:34	70.60	70.70	70.60	+1.20	2	160
09:04:23	70.60	70.70	70.60	+1.20	1	158
09:04:14	70.60	70.70	70.60	+1.20	1	157
09:03:53	70.60	70.70	70.60	+1.20	1	156
09:03:33	70.60	70.80	70.60	+1.20	1	155
09:03:26	70.60	70.90	70.60	+1.20	2	154
09:03:23	70.60	70.90	70.60	+1.20	1	152
09:03:22	70.60	70.80	70.80	+1.40	6	151
09:03:22	70.50	70.70	70.70	+1.30	2	145
09:03:19	70.40	70.60	70.60	+1.20	1	143
09:03:19	70.40	70.50	70.50	+1.10	8	142
09:03:17	70.40	70.50	70.50	+1.10	2	134
09:03:13	70.50	70.70	70.50	+1.10	1	132
09:03:13	70.50	70.60	70.50	+1.10	2	131
09:03:10	70.50	70.70	70.50	+1.10	3	129
09:02:53	70.80	70.90	70.80	+1.40	2	126
09:02:53	70.80	70.90	70.80	+1.40	4	124
09:02:53	70.80	70.90	70.80	+1.40	1	120
09:02:52	70.80	70.90	70.80	+1.40	1	119
09:02:39	70.80	70.90	70.90	+1.50	1	118
09:02:36	70.90	71.00	70.90	+1.50	2	117
09:02:34	70.90	71.00	70.90	+1.50	1	115
09:02:32	70.90	71.00	70.90	+1.50	1	114
09:02:32	70.80	70.90	70.90	+1.50	1	113
09:02:30	70.80	70.90	70.80	+1.40	1	112
09:02:23	70.90	71.00	70.90	+1.50	1	111
09:02:22	70.90	71.00	71.00	+1.60	1	110
09:02:19	70.90	71.00	70.90	+1.50	1	109
09:02:11	70.80	70.90	70.90	+1.50	1	108
09:02:11	70.80	71.00	70.80	+1.40	1	107
09:02:10	70.80	70.90	70.90	+1.50	1	106
09:02:07	70.80	70.90	70.90	+1.50	1	105
09:02:06	70.80	70.90	70.90	+1.50	1	104
09:02:05	70.90	71.00	70.90	+1.50	1	103
09:02:02	70.80	70.90	70.90	+1.50	1	102
09:01:58	70.80	70.90	70.90	+1.50	1	101
09:01:57	70.90	71.10	70.90	+1.50	3	100
09:01:43	70.80	71.20	70.80	+1.40	1	97
09:01:41	70.80	71.00	71.00	+1.60	6	96
09:01:41	70.80	71.00	71.00	+1.60	2	90
09:01:41	70.80	71.00	71.00	+1.60	5	88
09:01:40	70.70	70.90	70.90	+1.50	4	83
09:01:40	70.70	70.90	70.90	+1.50	2	79
09:01:40	70.70	70.80	70.80	+1.40	10	77
09:01:40	70.60	70.70	70.70	+1.30	2	67
09:01:37	70.60	70.70	70.60	+1.20	1	65
09:01:31	70.60	70.70	70.70	+1.30	1	64
09:01:28	70.70	70.80	70.70	+1.30	5	63
09:01:25	70.70	70.80	70.70	+1.30	1	58
09:01:23	70.70	70.80	70.70	+1.30	1	57
09:01:21	70.70	70.80	70.70	+1.30	2	56
09:01:17	70.70	70.80	70.70	+1.30	1	54
09:01:14	70.70	70.80	70.80	+1.40	1	53
09:01:11	70.70	70.80	70.80	+1.40	1	52
09:01:10	70.80	70.90	70.80	+1.40	3	51
09:01:06	70.80	71.00	70.80	+1.40	2	48
09:01:06	70.80	70.90	70.90	+1.50	1	46
09:01:01	70.80	70.90	70.80	+1.40	1	45
09:01:00	70.80	70.90	70.90	+1.50	1	44
09:01:00	70.80	70.90	70.90	+1.50	1	43
09:01:00	70.80	70.90	70.90	+1.50	1	42
09:00:56	70.70	70.90	70.90	+1.50	1	41
09:00:49	70.70	70.80	70.80	+1.40	1	40
09:00:48	70.90	71.00	70.90	+1.50	1	39
09:00:47	70.70	71.00	70.70	+1.30	1	38
09:00:46	70.90	71.00	70.90	+1.50	1	37
09:00:46	70.90	71.00	70.90	+1.50	1	36
09:00:46	70.60	70.90	70.90	+1.50	2	35
09:00:42	70.60	70.90	70.90	+1.50	1	33
09:00:41	70.60	70.80	70.80	+1.40	4	32
09:00:39	70.60	70.80	70.60	+1.20	1	28
09:00:35	70.50	70.70	70.70	+1.30	3	27
09:00:35	70.40	70.70	70.70	+1.30	2	24
09:00:35	70.60	70.70	70.60	+1.20	1	22
09:00:34	70.40	70.60	70.60	+1.20	2	21
09:00:26	70.40	70.60	70.30	+0.90	2	19
09:00:26	70.40	70.60	70.40	+1.00	1	17
09:00:22	70.20	70.40	70.40	+1.00	4	16
09:00:22	70.20	70.40	70.40	+1.00	2	12
09:00:18	70.20	70.40	70.20	+0.80	1	10
09:00:16	70.10	70.20	70.20	+0.80	2	9
09:00:10	--	--	70.10	+0.70	7	7

　

其他人也逛...

Apple iPhone 16 Pro Max (512G)

【Dreame 追覓科技】H14 Pro AI雙助力平躺洗地旗艦機(5分鐘速烘/180度平躺/AI前後雙助力/60度熱水洗)

【NWT威技】6公升一級能效銀離子抗菌除濕機(WDH-06ES)

Apple iPhone 16 Pro Max (256G)

MyCard 1000點虛擬點數卡

Seagate 新黑鑽 14TB 3.5吋外接硬碟(STKP14000400)

麥當勞勁辣鷄腿堡即享券

【ECOVACS 科沃斯】DEEBOT T30 PRO 恆動貼邊零纏繞掃地機器人

揪愛儲值-儲值5, 000元送50加碼金

MyCard 3000點虛擬點數卡

羅技 M650 多工靜音無線滑鼠

羅技 MX Master 3s 無線滑鼠-石墨灰

GARMIN Forerunner 955 太陽能高階鐵人運動錶

MyCard 5000點虛擬點數卡

聯電ADR22日上漲0.08美元漲幅1....

【能源盤後】油價漲週線收紅☆

萬海緯創陽明鴻海聯鈞台積電廣達統一網家技嘉晟銘電

人氣股市議題－PChome新聞

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

我的自選股

即時重大訊息

‧日月光投控ADR22日上漲0.12美元...
‧【美股盤後】多數漲道指創新高...
‧全球分散布局業成：越南廠2025...

加密貨幣

比特幣BTC	98573.54	77.11	0.08%
以太幣ETH	3341.82	-18.83	-0.56%
瑞波幣XRP	1.55	0.30	23.98%
比特幣現金BCH	529.88	43.83	9.02%
萊特幣LTC	101.54	12.00	13.40%
卡達幣ADA	1.10	0.28	34.07%
波場幣TRX	0.209377	0.01	5.40%
恆星幣XLM	0.438699	0.18	66.67%

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。