最新統一超2025年每股純益10.78元擬配現金股利9元熱門鴻海子公司處分群創4.3萬張實現利益6.18億元

更新報價

光洋科 (1785) 其他電子業上櫃

61.90 ▼-0.60 -0.96% 2.53億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.60	4,089	61.90	20	62.00	32	62.80	63.30	61.60	62.50

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	61.90	62.00	61.90	-0.60	3	4089
13:30:00	61.90	62.00	61.90	-0.60	227	4086
13:24:53	61.80	61.90	61.90	-0.60	10	3859
13:24:45	61.80	62.00	61.80	-0.70	2	3849
13:24:45	61.90	62.00	61.90	-0.60	1	3847
13:24:44	61.80	62.00	62.00	-0.50	1	3846
13:24:35	61.80	62.00	61.80	-0.70	2	3845
13:24:32	61.80	62.00	62.00	-0.50	2	3843
13:24:32	61.80	61.90	61.90	-0.60	1	3841
13:24:30	61.80	61.90	61.90	-0.60	1	3840
13:24:25	61.80	62.00	61.80	-0.70	6	3839
13:24:20	61.80	61.90	61.90	-0.60	4	3833
13:24:20	61.80	61.90	61.90	-0.60	1	3829
13:24:13	61.90	62.00	61.90	-0.60	1	3828
13:24:11	61.90	62.00	61.90	-0.60	1	3827
13:24:08	61.90	62.00	62.00	-0.50	1	3826
13:24:03	61.80	61.90	61.90	-0.60	7	3825
13:24:03	61.90	62.00	61.90	-0.60	18	3818
13:23:52	61.90	62.00	61.90	-0.60	1	3800
13:23:37	61.90	62.00	61.90	-0.60	1	3799
13:23:10	61.90	62.00	61.90	-0.60	1	3798
13:23:09	61.90	62.00	62.00	-0.50	5	3797
13:23:05	61.90	62.00	61.90	-0.60	1	3792
13:23:05	61.90	62.00	62.00	-0.50	1	3791
13:23:04	61.80	61.90	61.90	-0.60	1	3790
13:23:03	61.80	61.90	61.90	-0.60	1	3789
13:22:54	61.90	62.00	61.90	-0.60	5	3788
13:22:51	61.90	62.00	61.90	-0.60	5	3783
13:22:37	61.90	62.00	61.90	-0.60	1	3778
13:22:37	61.90	62.00	62.00	-0.50	1	3777
13:22:36	61.90	62.00	61.90	-0.60	17	3776
13:22:23	61.90	62.00	62.00	-0.50	1	3759
13:22:09	61.90	62.00	62.00	-0.50	1	3758
13:21:35	61.90	62.00	62.00	-0.50	4	3757
13:21:26	61.90	62.00	62.00	-0.50	1	3753
13:21:19	61.90	62.00	61.90	-0.60	2	3752
13:21:15	61.90	62.00	61.90	-0.60	1	3750
13:21:09	61.90	62.00	61.90	-0.60	1	3749
13:21:03	61.90	62.00	61.90	-0.60	1	3748
13:20:48	61.90	62.00	62.00	-0.50	2	3747
13:20:47	61.90	62.00	62.00	-0.50	1	3745
13:20:38	61.90	62.00	61.90	-0.60	1	3744
13:20:36	61.90	62.00	62.00	-0.50	1	3743
13:20:36	61.90	62.00	62.00	-0.50	2	3742
13:20:23	61.90	62.00	62.00	-0.50	1	3740
13:20:15	61.90	62.00	61.90	-0.60	1	3739
13:20:00	61.90	62.00	61.90	-0.60	1	3738
13:19:58	61.90	62.00	61.90	-0.60	4	3737
13:19:48	61.90	62.00	62.00	-0.50	1	3733
13:18:52	61.90	62.00	62.00	-0.50	3	3732
13:18:44	61.90	62.00	61.90	-0.60	1	3729
13:18:31	61.90	62.00	61.90	-0.60	1	3728
13:18:29	61.90	62.00	61.90	-0.60	1	3727
13:18:21	61.90	62.00	61.90	-0.60	1	3726
13:18:17	61.90	62.00	62.00	-0.50	1	3725
13:18:11	61.80	61.90	61.90	-0.60	10	3724
13:18:10	61.80	61.90	61.90	-0.60	1	3714
13:16:39	61.80	61.90	61.90	-0.60	1	3713
13:16:35	61.80	61.90	61.80	-0.70	35	3712
13:16:32	61.80	61.90	61.90	-0.60	1	3677
13:16:24	61.80	61.90	61.80	-0.70	1	3676
13:16:22	61.80	61.90	61.90	-0.60	1	3675
13:16:17	61.80	61.90	61.90	-0.60	3	3674
13:16:17	61.80	61.90	61.90	-0.60	2	3671
13:16:13	61.80	61.90	61.80	-0.70	2	3669
13:15:53	61.80	61.90	61.90	-0.60	1	3667
13:15:30	61.90	62.00	61.90	-0.60	4	3666
13:15:08	61.80	61.90	61.90	-0.60	3	3662
13:15:08	61.80	61.90	61.90	-0.60	2	3659
13:14:56	61.80	62.00	61.80	-0.70	1	3657
13:14:54	61.80	62.00	62.00	-0.50	1	3656
13:14:54	61.80	61.90	61.90	-0.60	5	3655
13:14:54	61.80	61.90	61.90	-0.60	1	3650
13:14:38	61.80	61.90	61.90	-0.60	8	3649
13:14:14	61.80	61.90	61.80	-0.70	20	3641
13:14:02	61.80	61.90	61.80	-0.70	1	3621
13:14:00	61.90	62.00	61.90	-0.60	2	3620
13:13:52	61.90	62.00	61.90	-0.60	10	3618
13:13:44	61.90	62.00	61.90	-0.60	1	3608
13:13:37	61.90	62.00	61.90	-0.60	5	3607
13:13:17	61.90	62.00	62.00	-0.50	1	3602
13:13:11	61.90	62.00	61.90	-0.60	1	3601
13:12:54	61.90	62.00	61.90	-0.60	1	3600
13:12:51	61.90	62.00	61.90	-0.60	1	3599
13:12:49	61.90	62.00	61.90	-0.60	5	3598
13:11:59	61.80	61.90	61.90	-0.60	4	3593
13:11:59	61.80	61.90	61.90	-0.60	10	3589
13:11:38	61.80	61.90	61.90	-0.60	1	3579
13:11:37	61.80	61.90	61.80	-0.70	10	3578
13:10:53	61.80	61.90	61.80	-0.70	1	3568
13:10:43	61.90	62.00	61.90	-0.60	1	3567
13:10:37	61.80	61.90	61.90	-0.60	2	3566
13:10:37	61.80	61.90	61.90	-0.60	1	3564
13:10:34	61.80	61.90	61.90	-0.60	2	3563
13:10:29	61.80	61.90	61.90	-0.60	2	3561
13:10:24	61.90	62.00	61.90	-0.60	6	3559
13:10:23	61.90	62.00	61.90	-0.60	2	3553
13:10:19	61.80	61.90	61.90	-0.60	6	3551
13:10:10	61.80	61.90	61.90	-0.60	1	3545
13:10:02	61.90	62.00	61.90	-0.60	2	3544
13:10:00	61.90	62.00	62.00	-0.50	1	3542
13:09:52	61.80	61.90	61.90	-0.60	5	3541
13:09:31	61.80	61.90	61.90	-0.60	1	3536
13:09:31	61.80	61.90	61.90	-0.60	5	3535
13:09:31	61.90	62.00	61.90	-0.60	15	3530
13:09:15	61.90	62.00	61.90	-0.60	1	3515
13:09:09	61.90	62.00	61.90	-0.60	10	3514
13:09:04	61.90	62.00	62.00	-0.50	1	3504
13:08:45	61.90	62.00	61.90	-0.60	2	3503
13:08:22	61.90	62.00	62.00	-0.50	1	3501
13:07:29	61.90	62.00	61.90	-0.60	1	3500
13:07:07	61.90	62.00	62.00	-0.50	1	3499
13:06:44	61.90	62.00	62.00	-0.50	1	3498
13:06:33	61.90	62.00	62.00	-0.50	1	3497
13:05:27	61.80	62.00	62.00	-0.50	8	3496
13:05:06	61.80	62.00	62.00	-0.50	1	3488
13:04:57	61.80	62.00	61.80	-0.70	1	3487
13:04:43	61.80	61.90	61.90	-0.60	1	3486
13:04:35	61.80	61.90	61.90	-0.60	9	3485
13:04:22	61.80	61.90	61.90	-0.60	1	3476
13:03:56	61.80	61.90	61.90	-0.60	1	3475
13:03:55	61.80	61.90	61.90	-0.60	5	3474
13:03:55	61.80	61.90	61.90	-0.60	10	3469
13:03:28	61.80	61.90	61.90	-0.60	1	3459
13:03:12	61.80	62.00	61.80	-0.70	1	3458
13:02:58	61.90	62.00	61.90	-0.60	1	3457
13:02:53	61.80	61.90	61.90	-0.60	1	3456
13:02:53	61.80	61.90	61.90	-0.60	5	3455
13:02:42	61.90	62.00	61.90	-0.60	5	3450
13:02:41	61.90	62.00	61.90	-0.60	1	3445
13:02:15	61.80	61.90	61.90	-0.60	1	3444
13:02:15	61.90	62.00	61.90	-0.60	4	3443
13:01:50	61.90	62.00	62.00	-0.50	1	3439
13:01:45	61.90	62.00	61.90	-0.60	1	3438
13:01:32	61.90	62.00	61.90	-0.60	1	3437
13:01:27	61.90	62.00	61.90	-0.60	1	3436
13:01:24	61.90	62.00	61.90	-0.60	1	3435
13:01:13	61.90	62.00	61.90	-0.60	1	3434
13:01:09	61.90	62.00	61.90	-0.60	5	3433
13:01:04	61.90	62.00	61.90	-0.60	5	3428
13:00:30	61.90	62.00	61.90	-0.60	1	3423
13:00:13	61.90	62.00	62.00	-0.50	1	3422
13:00:10	61.90	62.00	61.90	-0.60	10	3421
13:00:06	61.90	62.00	61.90	-0.60	1	3411
12:59:50	61.90	62.00	62.00	-0.50	1	3410
12:58:35	61.90	62.00	62.00	-0.50	1	3409
12:58:23	61.90	62.00	61.90	-0.60	1	3408
12:58:04	61.90	62.00	61.90	-0.60	4	3407
12:57:44	61.90	62.00	61.90	-0.60	1	3403
12:57:35	61.90	62.00	61.90	-0.60	3	3402
12:57:16	61.90	62.00	62.00	-0.50	2	3399
12:57:06	61.90	62.00	61.90	-0.60	1	3397
12:56:57	61.80	62.00	62.00	-0.50	1	3396
12:56:54	61.80	61.90	61.90	-0.60	1	3395
12:56:49	61.90	62.00	61.90	-0.60	4	3394
12:56:38	61.80	61.90	61.90	-0.60	1	3390
12:56:38	61.90	62.00	61.90	-0.60	2	3389
12:56:32	61.90	62.00	61.90	-0.60	2	3387
12:56:20	61.90	62.00	61.90	-0.60	8	3385
12:56:12	61.90	62.00	61.90	-0.60	2	3377
12:56:07	61.90	62.00	61.90	-0.60	2	3375
12:56:06	61.90	62.00	61.90	-0.60	1	3373
12:55:22	61.90	62.00	61.90	-0.60	1	3372
12:55:18	61.90	62.00	62.00	-0.50	1	3371
12:54:37	61.90	62.00	62.00	-0.50	2	3370
12:53:40	61.90	62.00	62.00	-0.50	1	3368
12:53:20	61.90	62.00	61.90	-0.60	1	3367
12:52:58	61.80	61.90	61.90	-0.60	1	3366
12:52:56	61.80	61.90	61.90	-0.60	2	3365
12:52:41	61.80	61.90	61.90	-0.60	2	3363
12:52:31	61.80	61.90	61.90	-0.60	1	3361
12:52:17	61.80	61.90	61.90	-0.60	10	3360
12:52:02	61.80	61.90	61.90	-0.60	1	3350
12:51:35	61.80	61.90	61.80	-0.70	1	3349
12:51:35	61.80	61.90	61.90	-0.60	1	3348
12:51:27	61.80	61.90	61.80	-0.70	1	3347
12:51:14	61.80	61.90	61.80	-0.70	17	3346
12:50:28	61.80	61.90	61.90	-0.60	1	3329
12:50:24	61.80	61.90	61.90	-0.60	1	3328
12:49:30	61.80	61.90	61.90	-0.60	1	3327
12:49:07	61.80	61.90	61.90	-0.60	1	3326
12:48:47	61.80	61.90	61.90	-0.60	1	3325
12:48:22	61.80	61.90	61.80	-0.70	9	3324
12:48:17	61.80	61.90	61.80	-0.70	1	3315
12:48:05	61.80	61.90	61.80	-0.70	2	3314
12:47:21	61.80	61.90	61.80	-0.70	10	3312
12:47:13	61.80	61.90	61.90	-0.60	1	3302
12:47:09	61.80	61.90	61.90	-0.60	1	3301
12:46:26	61.80	61.90	61.90	-0.60	1	3300
12:46:10	61.80	61.90	61.90	-0.60	1	3299
12:45:35	61.80	61.90	61.90	-0.60	1	3298
12:45:31	61.80	61.90	61.90	-0.60	1	3297
12:45:11	61.80	61.90	61.80	-0.70	1	3296
12:44:45	61.80	61.90	61.80	-0.70	1	3295
12:44:23	61.80	61.90	61.80	-0.70	2	3294
12:43:52	61.80	61.90	61.90	-0.60	1	3292
12:43:38	61.70	61.80	61.80	-0.70	13	3291
12:43:38	61.70	61.80	61.80	-0.70	14	3278
12:43:26	61.70	61.80	61.70	-0.80	10	3264
12:43:12	61.70	61.80	61.70	-0.80	1	3254
12:42:14	61.70	61.80	61.80	-0.70	1	3253
12:42:09	61.70	61.80	61.70	-0.80	5	3252
12:41:58	61.70	61.80	61.70	-0.80	3	3247
12:41:58	61.70	61.80	61.70	-0.80	19	3244
12:41:54	61.70	61.80	61.70	-0.80	2	3225
12:41:38	61.70	61.80	61.70	-0.80	1	3223
12:41:19	61.70	61.80	61.70	-0.80	10	3222
12:41:17	61.70	61.80	61.80	-0.70	1	3212
12:40:58	61.70	61.80	61.80	-0.70	1	3211
12:40:36	61.70	61.80	61.80	-0.70	1	3210
12:40:34	61.70	61.80	61.70	-0.80	1	3209
12:40:30	61.70	61.80	61.80	-0.70	2	3208
12:38:59	61.70	61.80	61.80	-0.70	1	3206
12:38:43	61.70	61.80	61.70	-0.80	5	3205
12:38:27	61.70	61.80	61.70	-0.80	2	3200
12:38:07	61.70	61.80	61.70	-0.80	10	3198
12:37:21	61.70	61.80	61.80	-0.70	1	3188
12:35:52	61.70	61.80	61.80	-0.70	2	3187
12:35:43	61.70	61.80	61.80	-0.70	1	3185
12:34:56	61.70	61.80	61.80	-0.70	1	3184
12:34:05	61.70	61.80	61.80	-0.70	1	3183
12:33:31	61.70	61.80	61.80	-0.70	1	3182
12:32:26	61.70	61.80	61.80	-0.70	1	3181
12:31:47	61.70	61.80	61.70	-0.80	5	3180
12:31:14	61.70	61.80	61.80	-0.70	1	3175
12:30:48	61.70	61.80	61.80	-0.70	1	3174
12:30:00	61.70	61.80	61.80	-0.70	20	3173
12:29:13	61.70	61.80	61.70	-0.80	1	3153
12:29:10	61.60	61.70	61.70	-0.80	1	3152
12:29:09	61.60	61.70	61.60	-0.90	1	3151
12:29:03	61.60	61.70	61.70	-0.80	3	3150
12:29:02	61.60	61.70	61.70	-0.80	1	3147
12:28:49	61.60	61.70	61.70	-0.80	3	3146
12:28:39	61.60	61.70	61.70	-0.80	1	3143
12:27:43	61.60	61.70	61.70	-0.80	1	3142
12:27:32	61.70	61.80	61.70	-0.80	1	3141
12:27:32	61.70	61.80	61.80	-0.70	1	3140
12:27:23	61.60	61.70	61.70	-0.80	1	3139
12:27:22	61.70	61.80	61.70	-0.80	1	3138
12:27:22	61.60	61.70	61.70	-0.80	1	3137
12:27:21	61.60	61.70	61.70	-0.80	2	3136
12:27:15	61.60	61.70	61.70	-0.80	1	3134
12:27:06	61.60	61.70	61.70	-0.80	1	3133
12:26:15	61.70	61.80	61.70	-0.80	3	3132
12:25:57	61.70	61.80	61.70	-0.80	2	3129
12:25:57	61.70	61.80	61.70	-0.80	1	3127
12:25:57	61.70	61.80	61.70	-0.80	1	3126
12:25:54	61.60	61.80	61.80	-0.70	1	3125
12:25:50	61.60	61.70	61.70	-0.80	1	3124
12:25:45	61.60	61.70	61.70	-0.80	10	3123
12:25:07	61.70	61.80	61.70	-0.80	102	3113
12:24:32	61.70	61.80	61.80	-0.70	3	3011
12:24:28	61.70	61.80	61.70	-0.80	2	3008
12:24:17	61.70	61.80	61.80	-0.70	1	3006
12:23:41	61.70	61.80	61.80	-0.70	1	3005
12:23:38	61.70	61.80	61.80	-0.70	2	3004
12:23:30	61.70	61.80	61.80	-0.70	1	3002
12:22:39	61.70	61.80	61.80	-0.70	1	3001
12:22:29	61.70	61.80	61.70	-0.80	1	3000
12:21:50	61.70	61.80	61.70	-0.80	2	2999
12:21:14	61.70	61.80	61.80	-0.70	1	2997
12:21:02	61.70	61.80	61.80	-0.70	1	2996
12:20:53	61.70	61.80	61.80	-0.70	1	2995
12:19:45	61.70	61.80	61.80	-0.70	1	2994
12:19:38	61.70	61.80	61.80	-0.70	1	2993
12:19:31	61.70	61.80	61.70	-0.80	1	2992
12:18:56	61.70	61.80	61.70	-0.80	1	2991
12:18:55	61.70	61.80	61.80	-0.70	1	2990
12:18:45	61.70	61.80	61.70	-0.80	1	2989
12:16:42	61.70	61.80	61.70	-0.80	1	2988
12:15:47	61.80	61.90	61.80	-0.70	1	2987
12:15:36	61.80	61.90	61.80	-0.70	10	2986
12:15:02	61.70	61.80	61.80	-0.70	1	2976
12:14:35	61.70	61.80	61.80	-0.70	1	2975
12:14:25	61.70	61.80	61.80	-0.70	10	2974
12:14:16	61.70	61.80	61.70	-0.80	1	2964
12:14:13	61.70	61.80	61.80	-0.70	1	2963
12:14:12	61.70	61.80	61.80	-0.70	1	2962
12:14:04	61.70	61.80	61.70	-0.80	2	2961
12:13:59	61.70	61.80	61.70	-0.80	1	2959
12:13:09	61.70	61.80	61.70	-0.80	3	2958
12:12:59	61.70	61.80	61.70	-0.80	4	2955
12:12:51	61.70	61.80	61.70	-0.80	1	2951
12:12:14	61.70	61.80	61.70	-0.80	6	2950
12:12:13	61.70	61.80	61.70	-0.80	1	2944
12:12:11	61.80	61.90	61.80	-0.70	1	2943
12:12:00	61.70	61.80	61.80	-0.70	1	2942
12:11:51	61.70	61.80	61.80	-0.70	1	2941
12:11:17	61.80	61.90	61.80	-0.70	1	2940
12:11:17	61.80	61.90	61.80	-0.70	1	2939
12:11:03	61.80	61.90	61.80	-0.70	1	2938
12:11:02	61.80	61.90	61.80	-0.70	2	2937
12:11:02	61.70	61.80	61.80	-0.70	3	2935
12:10:28	61.70	61.80	61.80	-0.70	1	2932
12:10:27	61.70	61.80	61.70	-0.80	3	2931
12:09:57	61.70	61.80	61.80	-0.70	1	2928
12:09:56	61.70	61.80	61.80	-0.70	1	2927
12:09:50	61.70	61.80	61.80	-0.70	1	2926
12:09:24	61.70	61.80	61.80	-0.70	2	2925
12:09:22	61.70	61.80	61.80	-0.70	1	2923
12:08:36	61.70	61.80	61.80	-0.70	3	2922
12:07:12	61.70	61.90	61.70	-0.80	1	2919
12:06:56	61.80	61.90	61.80	-0.70	1	2918
12:06:53	61.80	61.90	61.80	-0.70	1	2917
12:06:53	61.80	61.90	61.80	-0.70	3	2916
12:06:32	61.80	61.90	61.80	-0.70	1	2913
12:05:22	61.80	61.90	61.80	-0.70	1	2912
12:05:10	61.70	61.80	61.80	-0.70	1	2911
12:04:53	61.70	61.90	61.90	-0.60	1	2910
12:04:49	61.70	61.80	61.90	-0.60	4	2909
12:04:49	61.70	61.80	61.80	-0.70	1	2905
12:04:47	61.80	61.90	61.80	-0.70	68	2904
12:03:20	61.80	61.90	61.80	-0.70	1	2836
12:03:16	61.80	61.90	61.80	-0.70	1	2835
12:03:03	61.80	61.90	61.80	-0.70	2	2834
12:02:43	61.80	61.90	61.90	-0.60	10	2832
12:02:31	61.80	61.90	61.90	-0.60	2	2822
12:02:06	61.80	61.90	61.90	-0.60	2	2820
12:00:47	61.90	62.00	61.90	-0.60	94	2818
12:00:39	61.90	62.00	62.00	-0.50	1	2724
11:59:53	61.90	62.00	62.00	-0.50	1	2723
11:58:25	61.90	62.00	62.00	-0.50	1	2722
11:57:20	61.90	62.00	62.00	-0.50	1	2721
11:55:53	61.90	62.00	61.90	-0.60	1	2720
11:54:37	61.90	62.00	62.00	-0.50	1	2719
11:54:13	61.90	62.00	61.90	-0.60	1	2718
11:51:52	61.80	61.90	61.90	-0.60	4	2717
11:51:47	61.80	61.90	61.90	-0.60	1	2713
11:50:57	61.80	61.90	61.90	-0.60	1	2712
11:50:38	61.80	61.90	61.90	-0.60	1	2711
11:50:25	61.80	61.90	61.90	-0.60	1	2710
11:49:00	61.90	62.00	61.90	-0.60	3	2709
11:48:43	61.90	62.00	61.90	-0.60	2	2706
11:48:32	61.90	62.00	61.90	-0.60	1	2704
11:47:58	61.90	62.00	61.90	-0.60	1	2703
11:47:58	61.80	61.90	61.90	-0.60	1	2702
11:47:53	61.80	61.90	61.90	-0.60	1	2701
11:47:32	61.80	61.90	61.90	-0.60	1	2700
11:47:26	61.80	61.90	61.90	-0.60	1	2699
11:47:19	61.80	61.90	61.90	-0.60	1	2698
11:47:13	61.80	61.90	61.90	-0.60	1	2697
11:46:26	61.80	61.90	61.90	-0.60	2	2696
11:46:23	61.80	61.90	61.90	-0.60	1	2694
11:44:19	61.80	61.90	61.90	-0.60	1	2693
11:44:05	61.80	61.90	61.80	-0.70	1	2692
11:43:36	61.80	61.90	61.80	-0.70	1	2691
11:43:24	61.80	61.90	61.80	-0.70	1	2690
11:43:03	61.80	61.90	61.90	-0.60	1	2689
11:41:50	61.90	62.00	61.90	-0.60	1	2688
11:41:50	61.80	61.90	61.90	-0.60	1	2687
11:41:02	61.80	61.90	61.90	-0.60	1	2686
11:40:53	61.80	61.90	61.90	-0.60	1	2685
11:39:19	61.80	61.90	61.80	-0.70	4	2684
11:38:55	61.80	61.90	61.80	-0.70	1	2680
11:38:47	61.80	61.90	61.80	-0.70	1	2679
11:38:45	61.80	61.90	61.90	-0.60	1	2678
11:38:42	61.80	61.90	61.90	-0.60	5	2677
11:38:31	61.80	61.90	61.80	-0.70	1	2672
11:38:20	61.80	61.90	61.80	-0.70	1	2671
11:37:29	61.80	61.90	61.80	-0.70	20	2670
11:37:04	61.80	61.90	61.80	-0.70	1	2650
11:36:50	61.80	61.90	61.80	-0.70	1	2649
11:36:40	61.80	61.90	61.90	-0.60	1	2648
11:36:29	61.80	61.90	61.80	-0.70	1	2647
11:36:28	61.80	61.90	61.80	-0.70	1	2646
11:36:18	61.80	61.90	61.90	-0.60	1	2645
11:36:08	61.80	61.90	61.90	-0.60	2	2644
11:36:07	61.80	61.90	61.90	-0.60	2	2642
11:33:56	61.80	61.90	61.90	-0.60	5	2640
11:33:52	61.80	61.90	61.90	-0.60	1	2635
11:33:50	61.80	61.90	61.90	-0.60	1	2634
11:33:45	61.80	61.90	61.90	-0.60	1	2633
11:33:02	61.80	61.90	61.90	-0.60	1	2632
11:32:43	61.80	61.90	61.90	-0.60	3	2631
11:32:39	61.80	61.90	61.80	-0.70	6	2628
11:31:46	61.80	61.90	61.80	-0.70	1	2622
11:31:18	61.80	61.90	61.80	-0.70	1	2621
11:31:01	61.80	61.90	61.80	-0.70	2	2620
11:30:19	61.80	61.90	61.90	-0.60	1	2618
11:29:54	61.80	61.90	61.90	-0.60	1	2617
11:28:20	61.90	62.00	61.90	-0.60	3	2616
11:27:58	61.90	62.00	61.90	-0.60	1	2613
11:27:42	61.90	62.00	61.90	-0.60	5	2612
11:27:36	61.90	62.00	61.90	-0.60	1	2607
11:27:34	61.90	62.00	61.90	-0.60	5	2606
11:26:45	61.90	62.00	61.90	-0.60	1	2601
11:26:20	61.90	62.00	62.00	-0.50	1	2600
11:26:14	61.90	62.00	61.90	-0.60	15	2599
11:24:53	61.90	62.00	62.00	-0.50	1	2584
11:24:31	61.90	62.00	61.90	-0.60	1	2583
11:23:34	61.90	62.00	61.90	-0.60	5	2582
11:23:27	61.90	62.00	61.90	-0.60	1	2577
11:23:18	61.90	62.00	61.90	-0.60	1	2576
11:23:02	61.90	62.00	61.90	-0.60	1	2575
11:23:02	61.90	62.00	62.00	-0.50	1	2574
11:22:01	61.90	62.00	61.90	-0.60	2	2573
11:21:10	61.90	62.00	61.90	-0.60	1	2571
11:19:48	61.90	62.00	61.90	-0.60	4	2570
11:19:48	61.90	62.00	61.90	-0.60	1	2566
11:19:35	61.90	62.00	61.90	-0.60	10	2565
11:19:30	61.90	62.00	61.90	-0.60	1	2555
11:19:28	61.90	62.00	61.90	-0.60	1	2554
11:19:15	61.90	62.00	61.90	-0.60	1	2553
11:19:15	61.90	62.00	61.90	-0.60	10	2552
11:18:47	61.90	62.00	61.90	-0.60	2	2542
11:17:55	61.90	62.00	61.90	-0.60	2	2540
11:16:13	61.90	62.00	62.00	-0.50	1	2538
11:15:39	61.90	62.00	62.00	-0.50	1	2537
11:15:12	61.90	62.00	61.90	-0.60	10	2536
11:14:33	61.90	62.00	62.00	-0.50	1	2526
11:14:26	61.90	62.00	61.90	-0.60	1	2525
11:14:24	61.90	62.00	62.00	-0.50	1	2524
11:13:46	61.90	62.00	62.00	-0.50	2	2523
11:12:24	61.90	62.00	62.00	-0.50	1	2521
11:12:03	61.90	62.00	62.00	-0.50	1	2520
11:12:01	61.90	62.00	62.00	-0.50	1	2519
11:10:48	61.90	62.00	62.00	-0.50	3	2518
11:09:56	61.90	62.00	62.00	-0.50	1	2515
11:09:47	61.90	62.00	62.00	-0.50	10	2514
11:09:24	61.90	62.00	62.00	-0.50	1	2504
11:08:43	61.90	62.00	62.00	-0.50	1	2503
11:08:03	61.90	62.00	61.90	-0.60	1	2502
11:07:33	61.90	62.00	61.90	-0.60	1	2501
11:05:39	62.00	62.10	62.00	-0.50	1	2500
11:05:29	62.00	62.10	62.00	-0.50	2	2499
11:05:14	62.00	62.10	62.00	-0.50	2	2497
11:04:28	62.00	62.10	62.00	-0.50	1	2495
11:04:27	62.00	62.10	62.00	-0.50	1	2494
11:04:21	62.00	62.10	62.00	-0.50	1	2493
11:04:19	62.00	62.10	62.00	-0.50	1	2492
11:04:06	62.00	62.10	62.00	-0.50	7	2491
11:03:50	62.00	62.10	62.00	-0.50	5	2484
11:02:47	62.00	62.10	62.00	-0.50	1	2479
11:01:57	62.00	62.10	62.00	-0.50	10	2478
11:01:35	62.00	62.10	62.10	-0.40	1	2468
11:01:23	62.00	62.10	62.00	-0.50	10	2467
11:00:53	62.00	62.10	62.10	-0.40	1	2457
11:00:44	62.00	62.10	62.00	-0.50	1	2456
11:00:23	62.00	62.10	62.00	-0.50	1	2455
10:59:59	62.00	62.10	62.00	-0.50	1	2454
10:58:47	61.90	62.00	62.00	-0.50	8	2453
10:58:47	62.00	62.10	62.00	-0.50	6	2445
10:58:41	61.90	62.00	62.00	-0.50	2	2439
10:58:41	61.90	62.00	62.00	-0.50	1	2437
10:58:40	61.90	62.00	62.00	-0.50	7	2436
10:57:57	61.90	62.00	62.00	-0.50	1	2429
10:57:57	61.90	62.00	62.00	-0.50	1	2428
10:57:56	61.90	62.00	62.00	-0.50	1	2427
10:57:51	61.90	62.00	62.00	-0.50	5	2426
10:57:38	61.90	62.00	62.00	-0.50	1	2421
10:57:32	61.90	62.00	62.00	-0.50	1	2420
10:57:25	61.90	62.00	62.00	-0.50	8	2419
10:57:25	61.90	62.00	62.00	-0.50	1	2411
10:56:58	61.90	62.00	62.00	-0.50	1	2410
10:55:39	61.90	62.00	62.00	-0.50	2	2409
10:54:28	61.90	62.00	62.00	-0.50	1	2407
10:53:52	61.90	62.00	61.90	-0.60	1	2406
10:53:33	61.90	62.00	61.90	-0.60	1	2405
10:52:57	61.90	62.00	61.90	-0.60	1	2404
10:50:37	61.90	62.00	61.90	-0.60	2	2403
10:50:34	61.90	62.00	61.90	-0.60	1	2401
10:49:32	61.90	62.00	61.90	-0.60	2	2400
10:49:08	61.90	62.00	61.90	-0.60	1	2398
10:48:54	61.90	62.00	61.90	-0.60	1	2397
10:48:33	61.90	62.00	61.90	-0.60	3	2396
10:47:53	61.90	62.00	61.90	-0.60	2	2393
10:45:56	61.90	62.00	61.90	-0.60	2	2391
10:45:56	61.90	62.00	61.90	-0.60	10	2389
10:45:38	61.90	62.00	62.00	-0.50	1	2379
10:44:47	61.90	62.00	61.90	-0.60	1	2378
10:44:46	61.90	62.00	62.00	-0.50	1	2377
10:43:56	61.90	62.00	61.90	-0.60	2	2376
10:43:23	61.90	62.00	61.90	-0.60	1	2374
10:43:11	61.90	62.00	61.90	-0.60	1	2373
10:42:54	61.90	62.00	61.90	-0.60	2	2372
10:42:50	61.90	62.00	61.90	-0.60	1	2370
10:41:39	61.80	61.90	61.90	-0.60	1	2369
10:41:39	61.90	62.00	61.90	-0.60	10	2368
10:41:30	61.80	61.90	61.90	-0.60	7	2358
10:41:23	61.80	61.90	61.90	-0.60	1	2351
10:41:16	61.80	61.90	61.90	-0.60	5	2350
10:41:11	61.80	61.90	61.90	-0.60	1	2345
10:40:33	61.90	62.00	61.90	-0.60	16	2344
10:40:24	61.90	62.00	61.90	-0.60	2	2328
10:39:27	61.90	62.00	61.90	-0.60	7	2326
10:38:45	61.90	62.00	62.00	-0.50	1	2319
10:38:44	61.90	62.00	62.00	-0.50	10	2318
10:38:39	61.90	62.00	62.00	-0.50	1	2308
10:38:26	61.90	62.00	62.00	-0.50	1	2307
10:38:26	61.90	62.00	62.00	-0.50	1	2306
10:37:57	61.90	62.00	62.00	-0.50	5	2305
10:37:27	61.90	62.00	62.00	-0.50	3	2300
10:37:09	61.90	62.00	62.00	-0.50	1	2297
10:36:43	61.90	62.00	61.90	-0.60	2	2296
10:35:30	61.90	62.00	61.90	-0.60	1	2294
10:34:56	61.90	62.00	61.90	-0.60	5	2293
10:34:44	61.90	62.00	62.00	-0.50	1	2288
10:31:51	61.90	62.00	61.90	-0.60	2	2287
10:31:04	61.80	61.90	61.90	-0.60	1	2285
10:30:23	61.80	62.00	61.80	-0.70	2	2284
10:30:23	61.80	61.90	61.90	-0.60	11	2282
10:30:23	61.80	61.90	61.90	-0.60	37	2271
10:30:15	61.80	61.90	61.80	-0.70	1	2234
10:30:02	61.80	61.90	61.80	-0.70	10	2233
10:29:59	61.80	61.90	61.80	-0.70	1	2223
10:29:24	61.80	61.90	61.80	-0.70	1	2222
10:29:16	61.70	61.90	61.70	-0.80	40	2221
10:29:16	61.70	61.90	61.70	-0.80	2	2181
10:29:07	61.70	61.80	61.80	-0.70	6	2179
10:29:07	61.80	61.90	61.80	-0.70	4	2173
10:29:05	61.80	61.90	61.80	-0.70	10	2169
10:28:19	61.80	61.90	61.80	-0.70	2	2159
10:28:04	61.90	62.00	61.80	-0.70	104	2157
10:28:04	61.90	62.00	61.90	-0.60	8	2053
10:27:40	61.90	62.00	61.90	-0.60	6	2045
10:27:09	61.90	62.00	61.90	-0.60	1	2039
10:27:07	61.90	62.00	61.90	-0.60	5	2038
10:27:03	61.90	62.00	61.90	-0.60	2	2033
10:26:48	61.90	62.00	61.90	-0.60	1	2031
10:26:10	61.90	62.00	61.90	-0.60	3	2030
10:25:56	61.90	62.00	61.90	-0.60	6	2027
10:25:05	61.80	61.90	61.90	-0.60	16	2021
10:25:05	61.80	61.90	61.90	-0.60	1	2005
10:25:03	61.80	61.90	61.90	-0.60	7	2004
10:25:01	61.80	61.90	61.90	-0.60	2	1997
10:24:50	61.80	61.90	61.90	-0.60	1	1995
10:24:45	61.80	61.90	61.80	-0.70	1	1994
10:24:44	61.80	61.90	61.90	-0.60	5	1993
10:24:35	61.80	61.90	61.90	-0.60	1	1988
10:24:32	61.80	61.90	61.90	-0.60	1	1987
10:24:27	61.80	61.90	61.80	-0.70	2	1986
10:24:27	61.80	61.90	61.90	-0.60	1	1984
10:24:26	61.80	61.90	61.90	-0.60	10	1983
10:24:05	61.80	61.90	61.90	-0.60	3	1973
10:23:51	61.80	61.90	61.90	-0.60	1	1970
10:23:41	61.80	61.90	61.90	-0.60	1	1969
10:23:41	61.80	61.90	61.90	-0.60	10	1968
10:23:13	61.80	61.90	61.90	-0.60	1	1958
10:23:05	61.80	61.90	61.90	-0.60	2	1957
10:22:50	61.80	61.90	61.90	-0.60	1	1955
10:22:16	61.80	61.90	61.90	-0.60	6	1954
10:21:36	61.80	61.90	61.90	-0.60	1	1948
10:21:18	61.80	61.90	61.90	-0.60	1	1947
10:21:14	61.80	61.90	61.90	-0.60	1	1946
10:21:10	61.80	61.90	61.90	-0.60	1	1945
10:21:07	61.80	61.90	61.90	-0.60	1	1944
10:20:58	61.80	61.90	61.90	-0.60	1	1943
10:20:35	61.80	61.90	61.90	-0.60	1	1942
10:20:32	61.80	61.90	61.90	-0.60	10	1941
10:20:29	61.80	61.90	61.90	-0.60	1	1931
10:19:51	61.80	61.90	61.90	-0.60	2	1930
10:19:28	61.80	61.90	61.90	-0.60	1	1928
10:18:55	61.80	61.90	61.80	-0.70	1	1927
10:18:36	61.80	61.90	61.90	-0.60	1	1926
10:18:02	61.80	61.90	61.80	-0.70	1	1925
10:17:46	61.80	61.90	61.80	-0.70	1	1924
10:17:40	61.80	61.90	61.90	-0.60	2	1923
10:17:13	61.80	61.90	61.80	-0.70	1	1921
10:16:48	61.90	62.00	61.90	-0.60	31	1920
10:15:40	61.90	62.00	61.90	-0.60	4	1889
10:15:01	61.90	62.00	61.90	-0.60	1	1885
10:12:45	61.90	62.00	61.90	-0.60	1	1884
10:12:21	61.90	62.00	61.90	-0.60	1	1883
10:12:16	61.90	62.00	61.90	-0.60	4	1882
10:11:39	61.90	62.00	61.90	-0.60	1	1878
10:11:10	61.90	62.00	61.90	-0.60	1	1877
10:10:39	61.90	62.00	61.90	-0.60	1	1876
10:10:22	61.90	62.00	61.90	-0.60	2	1875
10:09:35	61.90	62.00	61.90	-0.60	2	1873
10:08:35	61.90	62.00	61.90	-0.60	1	1871
10:08:01	61.80	61.90	61.90	-0.60	8	1870
10:08:01	61.90	62.00	61.90	-0.60	2	1862
10:07:45	61.90	62.00	61.90	-0.60	1	1860
10:07:32	61.90	62.00	61.90	-0.60	1	1859
10:07:22	61.90	62.00	61.90	-0.60	3	1858
10:07:22	61.90	62.00	61.90	-0.60	2	1855
10:06:38	61.90	62.00	61.90	-0.60	1	1853
10:05:53	61.90	62.00	61.80	-0.70	37	1852
10:05:53	61.90	62.00	61.90	-0.60	3	1815
10:05:28	61.80	61.90	61.80	-0.70	1	1812
10:05:28	61.70	61.80	61.80	-0.70	3	1811
10:05:28	61.70	61.80	61.80	-0.70	5	1808
10:05:28	61.90	62.00	61.80	-0.70	29	1803
10:05:28	61.90	62.00	61.90	-0.60	3	1774
10:05:22	61.90	62.00	61.90	-0.60	1	1771
10:05:16	61.90	62.00	61.90	-0.60	1	1770
10:05:13	61.90	62.00	61.90	-0.60	2	1769
10:04:46	61.90	62.00	61.80	-0.70	25	1767
10:04:46	61.90	62.00	61.90	-0.60	75	1742
10:04:34	61.90	62.00	62.00	-0.50	1	1667
10:04:15	61.90	62.00	61.90	-0.60	4	1666
10:04:07	61.90	62.00	62.00	-0.50	1	1662
10:03:45	61.90	62.00	62.00	-0.50	1	1661
10:03:12	61.90	62.00	62.00	-0.50	1	1660
10:02:24	62.00	62.10	62.00	-0.50	24	1659
09:58:13	62.00	62.10	62.10	-0.40	2	1635
09:57:57	62.00	62.10	62.10	-0.40	1	1633
09:57:50	62.00	62.10	62.00	-0.50	2	1632
09:57:37	62.00	62.10	62.00	-0.50	1	1630
09:56:58	62.00	62.10	62.00	-0.50	1	1629
09:56:51	62.00	62.10	62.00	-0.50	2	1628
09:56:33	62.00	62.10	62.00	-0.50	2	1626
09:55:53	62.00	62.10	62.00	-0.50	10	1624
09:54:55	62.00	62.10	62.00	-0.50	1	1614
09:54:32	62.00	62.10	62.00	-0.50	1	1613
09:54:22	61.90	62.00	62.00	-0.50	6	1612
09:54:15	61.90	62.00	62.00	-0.50	5	1606
09:54:03	61.90	62.00	62.00	-0.50	1	1601
09:53:56	61.90	62.00	62.00	-0.50	2	1600
09:53:03	61.90	62.00	62.00	-0.50	1	1598
09:52:38	62.00	62.10	62.00	-0.50	12	1597
09:52:38	62.00	62.10	62.00	-0.50	3	1585
09:52:37	62.00	62.10	62.00	-0.50	1	1582
09:52:37	62.00	62.10	62.00	-0.50	1	1581
09:51:56	62.00	62.10	62.00	-0.50	1	1580
09:50:57	62.10	62.20	62.10	-0.40	4	1579
09:50:57	62.10	62.20	62.10	-0.40	7	1575
09:49:50	62.10	62.20	62.10	-0.40	1	1568
09:49:47	62.10	62.20	62.10	-0.40	2	1567
09:47:46	62.10	62.20	62.10	-0.40	1	1565
09:47:09	62.00	62.10	62.10	-0.40	1	1564
09:47:06	62.00	62.10	62.00	-0.50	1	1563
09:46:04	61.90	62.00	62.00	-0.50	21	1562
09:46:04	61.90	62.00	62.00	-0.50	20	1541
09:45:27	61.90	62.00	62.00	-0.50	1	1521
09:45:15	61.90	62.00	62.00	-0.50	10	1520
09:44:16	62.00	62.10	62.00	-0.50	7	1510
09:43:57	62.00	62.10	62.00	-0.50	3	1503
09:43:48	62.00	62.10	62.00	-0.50	1	1500
09:43:35	62.00	62.10	62.00	-0.50	3	1499
09:42:57	61.90	62.00	62.00	-0.50	2	1496
09:42:54	61.90	62.00	62.00	-0.50	1	1494
09:42:42	62.00	62.10	62.00	-0.50	6	1493
09:42:22	62.00	62.10	62.00	-0.50	1	1487
09:42:03	62.00	62.10	62.00	-0.50	1	1486
09:42:00	62.00	62.10	62.00	-0.50	10	1485
09:41:56	61.90	62.00	62.00	-0.50	8	1475
09:41:56	61.90	62.00	62.00	-0.50	67	1467
09:41:56	61.90	62.00	62.00	-0.50	33	1400
09:41:39	61.90	62.00	62.00	-0.50	5	1367
09:41:11	61.90	62.00	62.00	-0.50	1	1362
09:40:56	62.00	62.10	62.00	-0.50	29	1361
09:40:56	62.00	62.10	62.00	-0.50	5	1332
09:40:19	62.00	62.10	62.00	-0.50	6	1327
09:39:56	62.00	62.10	62.10	-0.40	2	1321
09:39:26	62.00	62.10	62.00	-0.50	1	1319
09:39:24	62.00	62.10	62.00	-0.50	2	1318
09:39:24	62.00	62.10	62.00	-0.50	10	1316
09:39:15	62.00	62.10	62.00	-0.50	1	1306
09:38:43	62.00	62.20	62.00	-0.50	1	1305
09:38:39	62.00	62.10	62.10	-0.40	1	1304
09:38:28	62.00	62.10	62.00	-0.50	1	1303
09:38:23	62.00	62.10	62.10	-0.40	1	1302
09:38:19	62.10	62.20	62.10	-0.40	15	1301
09:37:59	62.20	62.30	62.20	-0.30	1	1286
09:37:59	62.10	62.20	62.20	-0.30	1	1285
09:37:50	62.10	62.20	62.20	-0.30	10	1284
09:36:38	62.00	62.10	62.20	-0.30	18	1274
09:36:38	62.00	62.10	62.10	-0.40	2	1256
09:36:37	62.10	62.20	62.10	-0.40	1	1254
09:36:33	62.10	62.20	62.10	-0.40	2	1253
09:36:22	62.10	62.20	62.10	-0.40	5	1251
09:36:14	62.10	62.20	62.10	-0.40	1	1246
09:36:07	62.10	62.20	62.10	-0.40	5	1245
09:34:59	62.00	62.10	62.10	-0.40	1	1240
09:34:58	62.00	62.10	62.10	-0.40	1	1239
09:34:29	62.00	62.10	62.10	-0.40	10	1238
09:34:22	62.00	62.10	62.00	-0.50	2	1228
09:34:20	62.00	62.10	62.10	-0.40	1	1226
09:33:47	62.00	62.10	62.10	-0.40	1	1225
09:33:47	62.00	62.10	62.10	-0.40	1	1224
09:33:28	62.00	62.10	62.10	-0.40	1	1223
09:33:16	62.00	62.10	62.00	-0.50	7	1222
09:33:10	62.00	62.10	62.00	-0.50	1	1215
09:32:43	62.00	62.10	62.00	-0.50	1	1214
09:32:37	61.90	62.00	62.00	-0.50	1	1213
09:32:29	61.90	62.00	62.00	-0.50	1	1212
09:32:25	61.90	62.00	62.00	-0.50	1	1211
09:32:21	61.90	62.00	62.00	-0.50	1	1210
09:32:20	61.90	62.00	61.90	-0.60	1	1209
09:32:20	61.90	62.00	61.90	-0.60	1	1208
09:32:11	61.90	62.00	62.00	-0.50	2	1207
09:32:01	61.90	62.00	61.90	-0.60	1	1205
09:31:38	62.00	62.10	62.00	-0.50	1	1204
09:31:29	62.00	62.10	61.90	-0.60	2	1203
09:31:29	62.00	62.10	62.00	-0.50	8	1201
09:31:25	62.00	62.10	62.00	-0.50	1	1193
09:31:18	62.00	62.10	62.00	-0.50	1	1192
09:31:04	62.00	62.10	62.00	-0.50	1	1191
09:30:57	62.00	62.10	62.00	-0.50	1	1190
09:30:50	61.90	62.10	61.90	-0.60	1	1189
09:30:44	61.80	62.10	61.80	-0.70	4	1188
09:30:40	61.80	61.90	61.90	-0.60	1	1184
09:30:40	61.80	61.90	61.90	-0.60	1	1183
09:30:37	61.90	62.10	61.90	-0.60	8	1182
09:30:32	61.90	62.00	62.00	-0.50	2	1174
09:30:31	61.90	62.00	61.90	-0.60	3	1172
09:30:31	61.90	62.00	61.90	-0.60	1	1169
09:30:23	62.00	62.10	62.00	-0.50	108	1168
09:30:23	62.00	62.10	62.00	-0.50	1	1060
09:30:13	62.00	62.10	62.10	-0.40	1	1059
09:30:06	62.00	62.10	62.10	-0.40	1	1058
09:30:03	62.00	62.10	62.10	-0.40	2	1057
09:30:02	62.00	62.10	62.10	-0.40	1	1055
09:29:55	62.00	62.10	62.10	-0.40	1	1054
09:29:54	62.00	62.10	62.10	-0.40	1	1053
09:29:48	62.00	62.10	62.10	-0.40	5	1052
09:29:42	62.00	62.10	62.10	-0.40	1	1047
09:29:39	62.00	62.10	62.10	-0.40	1	1046
09:29:34	62.00	62.10	62.10	-0.40	1	1045
09:29:26	62.00	62.10	62.10	-0.40	5	1044
09:29:20	62.00	62.10	62.00	-0.50	1	1039
09:29:18	62.00	62.10	62.10	-0.40	1	1038
09:29:11	62.00	62.10	62.10	-0.40	1	1037
09:29:02	62.00	62.10	62.10	-0.40	5	1036
09:28:59	62.00	62.10	62.10	-0.40	1	1031
09:28:56	62.10	62.20	62.10	-0.40	7	1030
09:28:56	62.00	62.10	62.10	-0.40	3	1023
09:28:50	62.00	62.10	62.10	-0.40	1	1020
09:28:46	62.00	62.10	62.10	-0.40	4	1019
09:28:41	62.00	62.10	62.10	-0.40	1	1015
09:28:30	62.00	62.10	62.10	-0.40	1	1014
09:28:29	62.10	62.20	62.10	-0.40	3	1013
09:28:29	62.00	62.10	62.10	-0.40	7	1010
09:28:28	62.00	62.10	62.00	-0.50	1	1003
09:28:23	62.10	62.20	62.10	-0.40	1	1002
09:28:18	62.10	62.20	62.10	-0.40	1	1001
09:28:18	62.10	62.20	62.10	-0.40	4	1000
09:28:18	62.10	62.20	62.10	-0.40	5	996
09:28:15	62.00	62.10	62.10	-0.40	1	991
09:28:09	62.10	62.20	62.10	-0.40	2	990
09:28:01	62.00	62.10	62.10	-0.40	1	988
09:28:00	62.00	62.10	62.00	-0.50	10	987
09:27:59	62.00	62.10	62.10	-0.40	1	977
09:27:58	62.00	62.10	62.10	-0.40	1	976
09:27:54	62.00	62.10	62.10	-0.40	1	975
09:27:50	62.00	62.10	62.10	-0.40	2	974
09:27:49	62.00	62.10	62.10	-0.40	2	972
09:27:43	62.00	62.10	62.10	-0.40	1	970
09:27:43	62.00	62.10	62.10	-0.40	1	969
09:27:39	62.00	62.10	62.10	-0.40	2	968
09:27:34	62.00	62.10	62.10	-0.40	5	966
09:27:32	62.00	62.10	62.10	-0.40	1	961
09:27:21	62.00	62.10	62.10	-0.40	1	960
09:27:20	62.00	62.10	62.00	-0.50	2	959
09:27:15	62.00	62.10	62.10	-0.40	1	957
09:27:12	62.00	62.10	62.10	-0.40	1	956
09:27:10	62.00	62.10	62.10	-0.40	1	955
09:27:10	62.00	62.10	62.10	-0.40	1	954
09:27:07	62.00	62.10	62.00	-0.50	4	953
09:26:56	62.10	62.20	62.10	-0.40	34	949
09:26:56	62.10	62.20	62.10	-0.40	2	915
09:26:56	62.10	62.20	62.10	-0.40	22	913
09:26:56	62.10	62.20	62.10	-0.40	5	891
09:26:45	62.10	62.20	62.10	-0.40	2	886
09:26:38	62.20	62.30	62.20	-0.30	30	884
09:25:37	62.20	62.30	62.30	-0.20	1	854
09:25:34	62.30	62.40	62.20	-0.30	1	853
09:24:47	62.30	62.40	62.40	-0.10	1	852
09:24:35	62.30	62.40	62.40	-0.10	1	851
09:24:16	62.30	62.40	62.40	-0.10	1	850
09:24:12	62.30	62.40	62.30	-0.20	2	849
09:24:07	62.30	62.40	62.30	-0.20	8	847
09:24:07	62.20	62.30	62.30	-0.20	21	839
09:24:05	62.20	62.30	62.30	-0.20	1	818
09:23:08	62.20	62.30	62.30	-0.20	1	817
09:23:03	62.20	62.30	62.20	-0.30	1	816
09:22:31	62.20	62.30	62.20	-0.30	1	815
09:22:17	62.20	62.30	62.20	-0.30	1	814
09:22:06	62.20	62.30	62.20	-0.30	1	813
09:21:45	62.20	62.30	62.20	-0.30	1	812
09:21:45	62.10	62.20	62.20	-0.30	1	811
09:21:44	62.10	62.20	62.20	-0.30	1	810
09:21:39	62.20	62.30	62.20	-0.30	8	809
09:21:39	62.20	62.30	62.20	-0.30	16	801
09:21:39	62.20	62.30	62.20	-0.30	1	785
09:21:30	62.20	62.30	62.20	-0.30	1	784
09:21:24	62.20	62.30	62.20	-0.30	1	783
09:20:58	62.30	62.40	62.30	-0.20	15	782
09:20:18	62.30	62.40	62.40	-0.10	1	767
09:19:59	62.30	62.40	62.40	-0.10	1	766
09:19:17	62.40	62.50	62.40	-0.10	1	765
09:18:58	62.30	62.40	62.40	-0.10	1	764
09:18:53	62.40	62.50	62.40	-0.10	4	763
09:18:53	62.40	62.50	62.40	-0.10	1	759
09:18:51	62.40	62.50	62.40	-0.10	1	758
09:18:32	62.40	62.50	62.40	-0.10	1	757
09:18:26	62.40	62.50	62.40	-0.10	1	756
09:18:23	62.40	62.50	62.40	-0.10	1	755
09:18:23	62.30	62.40	62.40	-0.10	1	754
09:18:16	62.30	62.40	62.40	-0.10	1	753
09:18:14	62.30	62.40	62.40	-0.10	1	752
09:18:00	62.30	62.40	62.40	-0.10	1	751
09:17:41	62.40	62.50	62.40	-0.10	1	750
09:17:34	62.40	62.50	62.40	-0.10	1	749
09:17:15	62.20	62.30	62.30	-0.20	6	748
09:17:15	62.20	62.30	62.30	-0.20	3	742
09:17:15	62.30	62.50	62.30	-0.20	8	739
09:17:10	62.30	62.50	62.30	-0.20	1	731
09:16:28	62.40	62.50	62.20	-0.30	3	730
09:16:28	62.40	62.50	62.30	-0.20	26	727
09:16:28	62.40	62.50	62.40	-0.10	29	701
09:15:08	62.40	62.50	62.50	0	1	672
09:14:50	62.40	62.50	62.50	0	1	671
09:14:49	62.40	62.50	62.40	-0.10	1	670
09:14:45	62.40	62.50	62.50	0	1	669
09:14:28	62.50	62.60	62.50	0	1	668
09:14:26	62.50	62.60	62.50	0	1	667
09:14:26	62.40	62.50	62.50	0	3	666
09:14:18	62.40	62.50	62.50	0	1	663
09:14:17	62.40	62.50	62.40	-0.10	1	662
09:14:06	62.40	62.50	62.40	-0.10	1	661
09:13:52	62.40	62.60	62.40	-0.10	1	660
09:13:47	62.50	62.60	62.50	0	1	659
09:13:42	62.50	62.60	62.50	0	1	658
09:13:38	62.40	62.60	62.60	+0.10	1	657
09:13:36	62.50	62.60	62.50	0	60	656
09:12:43	62.60	62.70	62.60	+0.10	1	596
09:12:30	62.60	62.70	62.70	+0.20	1	595
09:12:26	62.60	62.70	62.70	+0.20	1	594
09:11:44	62.60	62.70	62.70	+0.20	1	593
09:11:43	62.70	62.80	62.70	+0.20	2	592
09:11:37	62.70	62.80	62.70	+0.20	3	590
09:11:01	62.70	62.80	62.70	+0.20	2	587
09:10:52	62.70	62.80	62.70	+0.20	1	585
09:10:34	62.70	62.80	62.70	+0.20	3	584
09:10:30	62.60	62.70	62.70	+0.20	3	581
09:10:09	62.60	62.80	62.60	+0.10	10	578
09:09:27	62.70	62.80	62.70	+0.20	10	568
09:09:20	62.70	62.80	62.70	+0.20	1	558
09:09:11	62.70	62.80	62.70	+0.20	1	557
09:09:08	62.60	62.70	62.70	+0.20	1	556
09:09:08	62.60	62.70	62.70	+0.20	1	555
09:09:01	62.60	62.70	62.70	+0.20	14	554
09:09:01	62.60	62.70	62.60	+0.10	2	540
09:09:00	62.60	62.70	62.60	+0.10	5	538
09:08:55	62.60	62.70	62.60	+0.10	1	533
09:08:48	62.60	62.70	62.60	+0.10	1	532
09:06:59	62.80	62.90	62.80	+0.30	1	531
09:06:56	62.80	62.90	62.90	+0.40	1	530
09:06:28	62.70	62.80	62.80	+0.30	1	529
09:06:26	62.80	62.90	62.80	+0.30	9	528
09:06:26	62.80	62.90	62.80	+0.30	6	519
09:06:18	62.80	62.90	62.80	+0.30	2	513
09:06:09	62.80	62.90	62.90	+0.40	1	511
09:06:08	62.80	62.90	62.80	+0.30	1	510
09:05:49	62.90	63.00	62.90	+0.40	1	509
09:05:49	62.90	63.00	62.90	+0.40	1	508
09:05:38	62.90	63.00	63.00	+0.50	1	507
09:05:38	62.90	63.10	62.90	+0.40	12	506
09:05:38	62.90	63.00	63.00	+0.50	1	494
09:05:36	62.90	63.00	63.00	+0.50	2	493
09:05:33	62.90	63.00	63.00	+0.50	2	491
09:04:53	63.10	63.20	63.10	+0.60	10	489
09:04:53	63.10	63.20	63.10	+0.60	1	479
09:04:44	63.00	63.10	63.10	+0.60	5	478
09:04:42	63.00	63.10	63.10	+0.60	1	473
09:04:37	63.00	63.10	63.00	+0.50	1	472
09:04:37	63.00	63.10	63.00	+0.50	1	471
09:04:37	63.00	63.10	63.10	+0.60	2	470
09:04:29	63.00	63.10	63.00	+0.50	3	468
09:04:20	63.20	63.30	63.10	+0.60	1	465
09:03:47	63.20	63.30	63.30	+0.80	1	464
09:03:47	63.20	63.30	63.30	+0.80	10	463
09:03:43	63.20	63.30	63.30	+0.80	1	453
09:03:43	63.20	63.30	63.30	+0.80	1	452
09:03:41	63.20	63.30	63.30	+0.80	1	451
09:03:37	63.20	63.30	63.30	+0.80	2	450
09:03:35	63.10	63.20	63.20	+0.70	3	448
09:03:34	63.10	63.20	63.10	+0.60	1	445
09:03:34	63.10	63.20	63.20	+0.70	1	444
09:03:30	63.10	63.20	63.20	+0.70	1	443
09:03:24	63.00	63.10	63.10	+0.60	1	442
09:03:23	63.00	63.10	63.00	+0.50	1	441
09:03:20	63.00	63.10	63.00	+0.50	1	440
09:03:19	63.00	63.10	63.10	+0.60	3	439
09:03:15	62.90	63.00	63.00	+0.50	3	436
09:03:15	62.90	63.00	63.00	+0.50	103	433
09:03:14	62.90	63.00	62.90	+0.40	4	330
09:03:12	62.90	63.00	62.90	+0.40	1	326
09:02:58	62.90	63.00	62.90	+0.40	5	325
09:02:49	62.90	63.00	62.90	+0.40	1	320
09:02:48	62.90	63.00	62.90	+0.40	2	319
09:02:42	62.90	63.00	62.90	+0.40	1	317
09:02:41	62.90	63.00	62.90	+0.40	5	316
09:02:30	62.90	63.00	62.90	+0.40	2	311
09:02:28	62.90	63.00	62.90	+0.40	1	309
09:02:22	62.90	63.00	62.90	+0.40	1	308
09:02:10	62.80	62.90	62.90	+0.40	3	307
09:02:09	62.90	63.00	62.90	+0.40	1	304
09:02:05	62.90	63.00	62.90	+0.40	1	303
09:01:59	62.80	62.90	62.90	+0.40	18	302
09:01:58	62.80	62.90	62.90	+0.40	1	284
09:01:57	62.80	62.90	62.90	+0.40	1	283
09:01:49	62.80	62.90	62.90	+0.40	2	282
09:01:45	62.80	62.90	62.90	+0.40	1	280
09:01:44	62.80	62.90	62.90	+0.40	1	279
09:01:41	62.80	62.90	62.90	+0.40	1	278
09:01:37	62.80	62.90	62.90	+0.40	2	277
09:01:34	62.80	62.90	62.90	+0.40	1	275
09:01:27	62.80	62.90	62.80	+0.30	1	274
09:01:22	62.80	62.90	62.90	+0.40	1	273
09:01:19	62.80	62.90	62.90	+0.40	1	272
09:01:13	62.80	62.90	62.90	+0.40	1	271
09:01:13	62.80	62.90	62.90	+0.40	1	270
09:01:11	62.80	62.90	62.90	+0.40	4	269
09:01:10	62.80	62.90	62.90	+0.40	1	265
09:01:02	62.80	62.90	62.80	+0.30	6	264
09:01:02	62.80	62.90	62.90	+0.40	1	258
09:01:02	62.80	62.90	62.90	+0.40	1	257
09:01:01	62.80	62.90	62.80	+0.30	9	256
09:01:01	62.80	62.90	62.90	+0.40	1	247
09:01:01	62.80	62.90	62.90	+0.40	1	246
09:00:53	62.90	63.00	62.90	+0.40	5	245
09:00:51	62.80	62.90	62.90	+0.40	1	240
09:00:49	62.80	62.90	62.90	+0.40	1	239
09:00:47	62.80	62.90	62.90	+0.40	1	238
09:00:39	62.80	62.90	62.90	+0.40	1	237
09:00:38	62.80	62.90	62.90	+0.40	2	236
09:00:36	62.80	62.90	62.90	+0.40	1	234
09:00:34	62.80	62.90	62.90	+0.40	5	233
09:00:32	62.80	62.90	62.90	+0.40	2	228
09:00:31	62.80	62.90	62.90	+0.40	1	226
09:00:27	62.80	62.90	62.90	+0.40	1	225
09:00:19	--	--	62.80	+0.30	67	224

　

其他人也逛...

【小米】紅米Redmi 14C 4G/128G(三入組)

【全台多點】家樂福電子禮券$10000(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

Apple iPhone 17 Pro Max (512G)

MyCard 1000點虛擬點數卡

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

App Store Card $ 6000 - 數位序號

【享樂券】全家虛擬禮物卡50元

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

GARMIN VENU 4 45mm

Acer XF273U X1 電競螢幕(27型/2K/200Hz/0.5ms/HDMI/DP/IPS)

Roborock 石頭科技石頭掃地機器人 Qrevo C

BENQ GW2790Q 光智慧護眼螢幕 (27型/2K/HDMI/DP/IPS)

Samsung Galaxy S25 Ultra (12G/512G)

台股成交值首破兆元創高外資買...

熱錢簇擁股匯雙漲新台幣強升1....

台積電鴻海國巨南亞科聯電華邦電華通網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

低軌衛星概念股記憶體概念股鈣鈦礦太陽能 PCB概念股股市新聞 TPU概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧聯電高層人事異動王石升任執行...
‧春節期間不跑ATM 行動銀行轉帳...
‧陽明蔡豐明：航運業力拚連7年獲利

加密貨幣

比特幣BTC	68512.41	3,896.39	6.03%
以太幣ETH	2063.69	208.22	11.22%
瑞波幣XRP	1.47	0.12	8.76%
比特幣現金BCH	514.79	19.93	4.03%
萊特幣LTC	58.29	7.03	13.72%
卡達幣ADA	0.295344	0.03	12.62%
波場幣TRX	0.285033	0.00	1.22%
恆星幣XLM	0.165543	0.01	9.44%

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。