最新傳銀行向台積電調頭寸　楊金龍：有聽聞、覺得很納悶熱門【台股盤中】權值股疲弱　台股跌逾700點回測44000點大關

更新報價

健和興 (3003) 電子零組件業上市

64.10 ▼-0.10 -0.16% 1.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	2,457	64.10	14	64.20	15	64.20	66.60	64.00	64.20

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	64.10	64.20	64.10	-0.10	6	2457
13:30:00	64.10	64.20	64.10	-0.10	85	2451
13:24:54	64.20	64.30	64.20	0	1	2366
13:24:36	64.20	64.30	64.30	+0.10	1	2365
13:24:09	64.20	64.30	64.30	+0.10	1	2364
13:24:03	64.30	64.40	64.30	+0.10	15	2363
13:24:03	64.30	64.40	64.30	+0.10	2	2348
13:24:00	64.30	64.40	64.30	+0.10	5	2346
13:23:56	64.30	64.40	64.30	+0.10	1	2341
13:23:03	64.30	64.40	64.30	+0.10	1	2340
13:22:56	64.30	64.40	64.40	+0.20	2	2339
13:22:56	64.30	64.40	64.30	+0.10	1	2337
13:22:30	64.30	64.40	64.40	+0.20	1	2336
13:22:05	64.30	64.40	64.40	+0.20	2	2335
13:22:04	64.20	64.30	64.30	+0.10	10	2333
13:21:41	64.20	64.40	64.40	+0.20	1	2323
13:21:24	64.20	64.30	64.30	+0.10	1	2322
13:21:02	64.20	64.30	64.30	+0.10	2	2321
13:20:52	64.20	64.30	64.30	+0.10	1	2319
13:20:52	64.20	64.30	64.30	+0.10	1	2318
13:20:40	64.20	64.30	64.30	+0.10	1	2317
13:20:34	64.20	64.30	64.20	0	2	2316
13:20:32	64.20	64.30	64.30	+0.10	3	2314
13:20:01	64.20	64.30	64.20	0	1	2311
13:20:00	64.20	64.30	64.30	+0.10	1	2310
13:19:32	64.20	64.30	64.30	+0.10	1	2309
13:19:29	64.20	64.30	64.20	0	1	2308
13:19:13	64.20	64.30	64.30	+0.10	1	2307
13:19:11	64.20	64.30	64.30	+0.10	1	2306
13:19:02	64.20	64.30	64.30	+0.10	2	2305
13:18:46	64.20	64.30	64.30	+0.10	1	2303
13:18:45	64.20	64.30	64.20	0	1	2302
13:18:34	64.20	64.30	64.30	+0.10	1	2301
13:18:20	64.20	64.30	64.20	0	10	2300
13:18:17	64.20	64.30	64.20	0	6	2290
13:17:54	64.20	64.30	64.30	+0.10	2	2284
13:17:53	64.20	64.30	64.30	+0.10	1	2282
13:17:26	64.20	64.30	64.30	+0.10	1	2281
13:17:25	64.30	64.40	64.30	+0.10	11	2280
13:17:01	64.30	64.50	64.30	+0.10	1	2269
13:16:28	64.30	64.50	64.30	+0.10	1	2268
13:16:28	64.30	64.40	64.40	+0.20	1	2267
13:16:15	64.30	64.40	64.40	+0.20	2	2266
13:15:58	64.30	64.40	64.30	+0.10	2	2264
13:15:02	64.30	64.40	64.40	+0.20	1	2262
13:14:49	64.40	64.50	64.40	+0.20	1	2261
13:14:46	64.40	64.50	64.40	+0.20	1	2260
13:14:34	64.40	64.50	64.40	+0.20	1	2259
13:14:29	64.40	64.50	64.40	+0.20	5	2258
13:14:25	64.40	64.50	64.40	+0.20	1	2253
13:14:24	64.40	64.50	64.40	+0.20	1	2252
13:14:15	64.40	64.50	64.40	+0.20	1	2251
13:14:15	64.40	64.50	64.50	+0.30	1	2250
13:14:04	64.50	64.60	64.50	+0.30	1	2249
13:14:02	64.50	64.60	64.50	+0.30	3	2248
13:13:17	64.50	64.60	64.50	+0.30	2	2245
13:13:16	64.50	64.60	64.50	+0.30	10	2243
13:13:12	64.50	64.60	64.60	+0.40	2	2233
13:12:48	64.50	64.60	64.60	+0.40	1	2231
13:12:17	64.50	64.60	64.60	+0.40	4	2230
13:11:59	64.50	64.60	64.60	+0.40	2	2226
13:11:54	64.50	64.60	64.60	+0.40	1	2224
13:11:33	64.50	64.60	64.60	+0.40	1	2223
13:11:25	64.50	64.60	64.60	+0.40	1	2222
13:11:06	64.50	64.60	64.60	+0.40	1	2221
13:11:02	64.50	64.60	64.60	+0.40	2	2220
13:10:41	64.50	64.60	64.60	+0.40	1	2218
13:10:10	64.50	64.70	64.50	+0.30	1	2217
13:10:02	64.60	64.70	64.60	+0.40	1	2216
13:10:01	64.60	64.70	64.60	+0.40	7	2215
13:09:03	64.60	64.70	64.70	+0.50	1	2208
13:09:00	64.60	64.70	64.70	+0.50	1	2207
13:09:00	64.70	64.80	64.70	+0.50	2	2206
13:09:00	64.60	64.70	64.70	+0.50	3	2204
13:08:59	64.60	64.70	64.70	+0.50	1	2201
13:08:56	64.60	64.70	64.70	+0.50	1	2200
13:08:50	64.60	64.70	64.70	+0.50	1	2199
13:08:17	64.60	64.70	64.70	+0.50	4	2198
13:07:13	64.60	64.70	64.70	+0.50	1	2194
13:06:47	64.50	64.60	64.60	+0.40	2	2193
13:06:27	64.40	64.50	64.50	+0.30	5	2191
13:06:27	64.40	64.50	64.50	+0.30	10	2186
13:06:15	64.30	64.40	64.40	+0.20	1	2176
13:05:59	64.40	64.50	64.40	+0.20	1	2175
13:04:53	64.30	64.40	64.40	+0.20	1	2174
13:04:27	64.30	64.40	64.40	+0.20	1	2173
13:04:20	64.30	64.40	64.40	+0.20	4	2172
13:04:20	64.40	64.50	64.40	+0.20	3	2168
13:04:18	64.40	64.50	64.40	+0.20	2	2165
13:04:16	64.40	64.50	64.40	+0.20	4	2163
13:04:16	64.40	64.50	64.40	+0.20	1	2159
13:04:05	64.40	64.50	64.40	+0.20	2	2158
13:03:55	64.40	64.50	64.40	+0.20	2	2156
13:01:24	64.50	64.60	64.50	+0.30	1	2154
13:01:15	64.50	64.60	64.50	+0.30	1	2153
13:01:11	64.50	64.60	64.50	+0.30	1	2152
13:00:47	64.40	64.50	64.50	+0.30	1	2151
13:00:29	64.40	64.50	64.50	+0.30	1	2150
13:00:18	64.40	64.50	64.50	+0.30	1	2149
13:00:14	64.40	64.50	64.50	+0.30	1	2148
13:00:10	64.40	64.50	64.50	+0.30	1	2147
13:00:00	64.40	64.50	64.40	+0.20	1	2146
12:59:44	64.40	64.50	64.40	+0.20	2	2145
12:58:36	64.40	64.50	64.40	+0.20	2	2143
12:58:19	64.40	64.50	64.40	+0.20	1	2141
12:57:59	64.40	64.50	64.40	+0.20	1	2140
12:57:14	64.40	64.50	64.40	+0.20	3	2139
12:56:53	64.40	64.50	64.50	+0.30	1	2136
12:56:46	64.40	64.50	64.50	+0.30	1	2135
12:56:05	64.50	64.60	64.50	+0.30	1	2134
12:54:28	64.50	64.60	64.50	+0.30	1	2133
12:54:24	64.40	64.50	64.50	+0.30	2	2132
12:53:33	64.50	64.60	64.50	+0.30	1	2130
12:53:25	64.50	64.60	64.50	+0.30	1	2129
12:53:25	64.40	64.50	64.50	+0.30	1	2128
12:53:24	64.40	64.50	64.40	+0.20	1	2127
12:53:24	64.40	64.50	64.50	+0.30	1	2126
12:53:04	64.40	64.50	64.50	+0.30	3	2125
12:52:51	64.40	64.50	64.50	+0.30	1	2122
12:52:28	64.40	64.50	64.50	+0.30	3	2121
12:51:13	64.30	64.50	64.50	+0.30	1	2118
12:51:12	64.40	64.50	64.40	+0.20	4	2117
12:50:51	64.40	64.50	64.50	+0.30	1	2113
12:50:12	64.30	64.50	64.50	+0.30	1	2112
12:49:58	64.30	64.50	64.50	+0.30	1	2111
12:49:45	64.30	64.50	64.50	+0.30	2	2110
12:49:45	64.30	64.50	64.30	+0.10	1	2108
12:49:35	64.30	64.40	64.40	+0.20	8	2107
12:49:35	64.30	64.40	64.40	+0.20	3	2099
12:49:35	64.30	64.40	64.40	+0.20	2	2096
12:49:18	64.20	64.30	64.30	+0.10	6	2094
12:49:11	64.20	64.30	64.30	+0.10	1	2088
12:48:39	64.20	64.30	64.30	+0.10	1	2087
12:47:51	64.20	64.40	64.20	0	7	2086
12:47:43	64.20	64.40	64.20	0	2	2079
12:47:29	64.20	64.40	64.20	0	1	2077
12:47:14	64.20	64.40	64.20	0	1	2076
12:47:10	64.20	64.40	64.20	0	1	2075
12:46:56	64.20	64.30	64.30	+0.10	1	2074
12:46:56	64.20	64.30	64.30	+0.10	1	2073
12:46:56	64.30	64.40	64.30	+0.10	2	2072
12:46:47	64.20	64.30	64.30	+0.10	1	2070
12:45:57	64.30	64.50	64.30	+0.10	1	2069
12:45:51	64.30	64.40	64.30	+0.10	1	2068
12:45:47	64.30	64.40	64.30	+0.10	2	2067
12:45:39	64.30	64.40	64.30	+0.10	1	2065
12:45:29	64.30	64.40	64.30	+0.10	3	2064
12:45:14	64.40	64.50	64.40	+0.20	2	2061
12:45:08	64.40	64.50	64.40	+0.20	1	2059
12:45:08	64.40	64.50	64.40	+0.20	5	2058
12:45:05	64.40	64.50	64.40	+0.20	2	2053
12:45:03	64.40	64.50	64.40	+0.20	1	2051
12:44:44	64.40	64.60	64.40	+0.20	1	2050
12:44:41	64.40	64.50	64.40	+0.20	1	2049
12:44:08	64.40	64.50	64.50	+0.30	1	2048
12:43:44	64.40	64.50	64.50	+0.30	1	2047
12:43:13	64.50	64.60	64.50	+0.30	1	2046
12:42:56	64.50	64.60	64.50	+0.30	1	2045
12:42:45	64.50	64.60	64.50	+0.30	2	2044
12:42:27	64.50	64.60	64.50	+0.30	1	2042
12:42:27	64.50	64.60	64.50	+0.30	1	2041
12:42:27	64.50	64.60	64.50	+0.30	15	2040
12:42:04	64.50	64.60	64.50	+0.30	1	2025
12:40:55	64.50	64.60	64.60	+0.40	2	2024
12:40:35	64.50	64.60	64.60	+0.40	1	2022
12:39:48	64.60	64.70	64.60	+0.40	1	2021
12:39:35	64.60	64.70	64.60	+0.40	1	2020
12:38:06	64.60	64.70	64.60	+0.40	1	2019
12:38:00	64.60	64.70	64.60	+0.40	1	2018
12:37:28	64.60	64.70	64.60	+0.40	2	2017
12:37:06	64.60	64.70	64.60	+0.40	2	2015
12:37:00	64.60	64.70	64.60	+0.40	1	2013
12:35:12	64.60	64.70	64.60	+0.40	1	2012
12:34:59	64.60	64.70	64.60	+0.40	2	2011
12:34:58	64.60	64.70	64.60	+0.40	1	2009
12:34:05	64.60	64.80	64.60	+0.40	1	2008
12:33:59	64.60	64.80	64.60	+0.40	1	2007
12:33:59	64.60	64.80	64.60	+0.40	5	2006
12:33:15	64.60	64.80	64.60	+0.40	2	2001
12:32:09	64.60	64.80	64.60	+0.40	1	1999
12:32:06	64.60	64.80	64.60	+0.40	1	1998
12:31:59	64.60	64.80	64.60	+0.40	1	1997
12:31:47	64.60	64.80	64.60	+0.40	1	1996
12:31:45	64.60	64.80	64.60	+0.40	1	1995
12:30:26	64.60	64.80	64.60	+0.40	1	1994
12:29:58	64.60	64.80	64.60	+0.40	1	1993
12:29:17	64.60	64.80	64.60	+0.40	1	1992
12:28:33	64.60	64.80	64.80	+0.60	1	1991
12:28:15	64.60	64.80	64.80	+0.60	1	1990
12:28:10	64.60	64.80	64.80	+0.60	1	1989
12:27:53	64.70	64.80	64.70	+0.50	4	1988
12:26:41	64.80	64.90	64.80	+0.60	1	1984
12:25:40	64.70	64.80	64.80	+0.60	1	1983
12:24:09	64.80	64.90	64.80	+0.60	3	1982
12:24:05	64.70	64.80	64.80	+0.60	2	1979
12:23:49	64.70	64.80	64.80	+0.60	9	1977
12:23:38	64.70	64.80	64.80	+0.60	1	1968
12:22:51	64.70	64.80	64.80	+0.60	1	1967
12:21:36	64.80	65.00	64.70	+0.50	2	1966
12:21:36	64.80	65.00	64.80	+0.60	1	1964
12:21:28	64.70	64.90	64.70	+0.50	1	1963
12:21:24	64.60	64.70	64.70	+0.50	1	1962
12:21:14	64.80	64.90	64.80	+0.60	1	1961
12:20:55	64.60	64.80	64.80	+0.60	1	1960
12:20:19	64.50	64.70	64.70	+0.50	1	1959
12:20:09	64.50	64.60	64.60	+0.40	1	1958
12:20:09	64.50	64.60	64.50	+0.30	1	1957
12:19:23	64.50	64.60	64.50	+0.30	1	1956
12:19:22	64.50	64.60	64.50	+0.30	1	1955
12:17:52	64.60	64.70	64.60	+0.40	1	1954
12:17:52	64.60	64.70	64.60	+0.40	1	1953
12:17:14	64.60	64.70	64.60	+0.40	1	1952
12:16:59	64.50	64.60	64.60	+0.40	1	1951
12:16:27	64.50	64.60	64.60	+0.40	4	1950
12:15:52	64.40	64.60	64.60	+0.40	3	1946
12:15:52	64.40	64.50	64.50	+0.30	1	1943
12:15:51	64.50	64.60	64.50	+0.30	1	1942
12:15:13	64.50	64.60	64.50	+0.30	1	1941
12:14:59	64.50	64.60	64.50	+0.30	2	1940
12:14:59	64.50	64.60	64.50	+0.30	1	1938
12:14:53	64.50	64.60	64.50	+0.30	1	1937
12:14:46	64.50	64.60	64.50	+0.30	10	1936
12:14:36	64.50	64.60	64.50	+0.30	1	1926
12:14:32	64.50	64.60	64.50	+0.30	1	1925
12:14:29	64.50	64.60	64.50	+0.30	1	1924
12:14:15	64.50	64.60	64.50	+0.30	2	1923
12:14:11	64.50	64.60	64.50	+0.30	1	1921
12:13:40	64.50	64.60	64.60	+0.40	4	1920
12:13:34	64.50	64.80	64.50	+0.30	1	1916
12:13:28	64.50	64.80	64.50	+0.30	2	1915
12:13:24	64.50	64.60	64.60	+0.40	3	1913
12:13:24	64.60	64.80	64.60	+0.40	7	1910
12:13:21	64.60	64.80	64.60	+0.40	5	1903
12:13:03	64.60	64.80	64.60	+0.40	2	1898
12:12:54	64.60	64.80	64.60	+0.40	1	1896
12:12:40	64.70	64.80	64.70	+0.50	5	1895
12:12:12	64.70	64.80	64.70	+0.50	1	1890
12:11:29	64.80	64.90	64.80	+0.60	1	1889
12:11:23	64.80	64.90	64.80	+0.60	1	1888
12:11:20	64.70	64.90	64.70	+0.50	1	1887
12:11:09	64.70	64.90	64.70	+0.50	2	1886
12:10:12	64.70	64.80	64.80	+0.60	1	1884
12:10:08	64.80	64.90	64.80	+0.60	9	1883
12:09:53	64.80	64.90	64.80	+0.60	1	1874
12:09:14	64.90	65.00	64.90	+0.70	1	1873
12:09:03	64.90	65.00	64.90	+0.70	1	1872
12:08:59	64.90	65.00	64.90	+0.70	1	1871
12:08:43	64.90	65.00	64.90	+0.70	5	1870
12:08:33	64.90	65.00	64.90	+0.70	1	1865
12:08:32	64.90	65.00	64.90	+0.70	1	1864
12:08:08	65.00	65.10	65.00	+0.80	13	1863
12:08:08	65.00	65.10	65.00	+0.80	5	1850
12:07:53	65.00	65.10	65.00	+0.80	2	1845
12:07:20	65.00	65.10	65.10	+0.90	1	1843
12:07:19	65.00	65.10	65.00	+0.80	3	1842
12:07:17	65.10	65.20	65.10	+0.90	4	1839
12:07:17	65.10	65.20	65.10	+0.90	2	1835
12:07:17	65.10	65.20	65.10	+0.90	1	1833
12:06:55	65.10	65.20	65.20	+1.00	1	1832
12:02:15	65.10	65.20	65.20	+1.00	6	1831
12:01:50	65.20	65.40	65.20	+1.00	1	1825
12:00:04	65.10	65.40	65.10	+0.90	1	1824
11:56:03	65.20	65.30	65.30	+1.10	1	1823
11:55:49	65.20	65.30	65.30	+1.10	1	1822
11:55:49	65.20	65.30	65.30	+1.10	1	1821
11:55:11	65.20	65.30	65.30	+1.10	1	1820
11:54:12	65.30	65.40	65.20	+1.00	1	1819
11:54:12	65.30	65.40	65.30	+1.10	1	1818
11:53:59	65.10	65.40	65.40	+1.20	5	1817
11:53:43	65.00	65.20	65.20	+1.00	5	1812
11:53:27	65.10	65.20	65.10	+0.90	2	1807
11:52:58	65.10	65.30	65.10	+0.90	1	1805
11:52:58	65.10	65.30	65.10	+0.90	10	1804
11:52:48	65.20	65.30	65.20	+1.00	2	1794
11:48:14	65.40	65.50	65.40	+1.20	1	1792
11:48:05	65.20	65.40	65.40	+1.20	1	1791
11:48:04	65.30	65.40	65.30	+1.10	1	1790
11:47:29	65.30	65.40	65.40	+1.20	1	1789
11:45:48	65.40	65.50	65.40	+1.20	1	1788
11:45:47	65.40	65.50	65.40	+1.20	1	1787
11:45:29	65.40	65.50	65.40	+1.20	2	1786
11:45:01	65.40	65.50	65.40	+1.20	1	1784
11:44:10	65.50	65.60	65.50	+1.30	1	1783
11:43:59	65.50	65.60	65.50	+1.30	2	1782
11:43:13	65.50	65.60	65.50	+1.30	1	1780
11:41:16	65.50	65.60	65.50	+1.30	1	1779
11:41:11	65.50	65.60	65.50	+1.30	3	1778
11:40:18	65.50	65.60	65.60	+1.40	1	1775
11:40:05	65.60	65.70	65.60	+1.40	1	1774
11:39:24	65.70	65.80	65.70	+1.50	3	1773
11:39:15	65.70	65.80	65.70	+1.50	1	1770
11:39:02	65.60	65.70	65.70	+1.50	1	1769
11:38:50	65.50	65.70	65.70	+1.50	5	1768
11:38:40	65.50	65.60	65.70	+1.50	1	1763
11:38:40	65.50	65.60	65.60	+1.40	4	1762
11:38:23	65.50	65.60	65.50	+1.30	2	1758
11:38:03	65.20	65.40	65.50	+1.30	4	1756
11:38:03	65.20	65.40	65.40	+1.20	4	1752
11:37:23	65.20	65.30	65.20	+1.00	1	1748
11:37:23	65.30	65.40	65.30	+1.10	7	1747
11:37:08	65.30	65.40	65.30	+1.10	1	1740
11:37:02	65.30	65.40	65.30	+1.10	1	1739
11:36:41	65.30	65.40	65.30	+1.10	1	1738
11:36:02	65.30	65.40	65.30	+1.10	1	1737
11:32:44	65.40	65.50	65.40	+1.20	1	1736
11:32:14	65.40	65.50	65.40	+1.20	1	1735
11:31:53	65.40	65.50	65.40	+1.20	1	1734
11:31:24	65.30	65.40	65.40	+1.20	1	1733
11:30:55	65.40	65.50	65.40	+1.20	2	1732
11:29:42	65.40	65.60	65.40	+1.20	2	1730
11:28:59	65.40	65.60	65.40	+1.20	1	1728
11:28:48	65.40	65.60	65.40	+1.20	1	1727
11:28:21	65.40	65.60	65.40	+1.20	1	1726
11:28:20	65.30	65.50	65.50	+1.30	3	1725
11:27:37	65.30	65.40	65.40	+1.20	1	1722
11:27:03	65.40	65.50	65.40	+1.20	1	1721
11:26:25	65.30	65.50	65.30	+1.10	3	1720
11:26:25	65.20	65.30	65.50	+1.30	6	1717
11:26:25	65.20	65.30	65.40	+1.20	3	1711
11:26:25	65.20	65.30	65.30	+1.10	1	1708
11:25:33	65.30	65.40	65.30	+1.10	1	1707
11:24:59	65.20	65.30	65.30	+1.10	1	1706
11:24:53	65.30	65.40	65.30	+1.10	1	1705
11:24:23	65.30	65.40	65.30	+1.10	1	1704
11:24:10	65.20	65.30	65.30	+1.10	1	1703
11:24:10	65.20	65.30	65.30	+1.10	1	1702
11:23:00	65.20	65.30	65.20	+1.00	1	1701
11:22:46	65.20	65.30	65.20	+1.00	1	1700
11:22:02	65.20	65.30	65.30	+1.10	1	1699
11:22:01	65.20	65.30	65.20	+1.00	1	1698
11:21:51	65.20	65.30	65.20	+1.00	1	1697
11:19:39	65.30	65.40	65.30	+1.10	2	1696
11:19:19	65.40	65.50	65.40	+1.20	1	1694
11:18:53	65.30	65.40	65.40	+1.20	1	1693
11:17:33	65.30	65.40	65.40	+1.20	1	1692
11:17:18	65.30	65.50	65.50	+1.30	1	1691
11:17:17	65.40	65.50	65.40	+1.20	1	1690
11:17:05	65.30	65.40	65.40	+1.20	1	1689
11:16:07	65.30	65.40	65.40	+1.20	1	1688
11:15:33	65.40	65.50	65.40	+1.20	1	1687
11:15:10	65.50	65.60	65.50	+1.30	1	1686
11:15:04	65.50	65.60	65.50	+1.30	3	1685
11:14:49	65.60	65.70	65.60	+1.40	1	1682
11:14:45	65.50	65.70	65.70	+1.50	1	1681
11:13:56	65.50	65.70	65.70	+1.50	3	1680
11:13:45	65.60	65.70	65.60	+1.40	1	1677
11:13:45	65.60	65.80	65.60	+1.40	1	1676
11:13:42	65.60	65.80	65.60	+1.40	1	1675
11:13:30	65.70	65.90	65.70	+1.50	2	1674
11:12:54	65.60	65.90	65.90	+1.70	1	1672
11:12:40	65.80	65.90	65.80	+1.60	1	1671
11:12:35	65.80	65.90	65.80	+1.60	1	1670
11:12:30	65.60	65.90	65.90	+1.70	2	1669
11:12:15	65.70	65.90	65.70	+1.50	1	1667
11:12:15	65.70	65.80	65.80	+1.60	1	1666
11:12:06	65.80	65.90	65.80	+1.60	1	1665
11:11:56	65.90	66.00	65.90	+1.70	1	1664
11:11:41	65.80	66.00	66.00	+1.80	5	1663
11:11:38	65.90	66.00	65.90	+1.70	5	1658
11:11:28	65.90	66.00	65.90	+1.70	1	1653
11:11:27	65.90	66.00	65.90	+1.70	1	1652
11:11:19	65.90	66.00	65.90	+1.70	1	1651
11:11:19	65.90	66.00	65.90	+1.70	1	1650
11:11:16	65.80	66.00	65.80	+1.60	1	1649
11:10:34	65.60	65.90	65.90	+1.70	2	1648
11:10:30	65.90	66.00	65.90	+1.70	1	1646
11:10:20	65.40	65.90	65.90	+1.70	1	1645
11:10:20	65.40	65.90	65.90	+1.70	1	1644
11:10:20	65.20	65.50	66.00	+1.80	3	1643
11:10:20	65.20	65.50	65.90	+1.70	16	1640
11:10:20	65.20	65.50	65.80	+1.60	12	1624
11:10:20	65.20	65.50	65.70	+1.50	8	1612
11:10:20	65.20	65.50	65.60	+1.40	3	1604
11:10:20	65.20	65.50	65.50	+1.30	8	1601
11:09:47	65.20	65.50	65.50	+1.30	1	1593
11:09:41	65.30	65.50	65.50	+1.30	1	1592
11:09:36	65.20	65.50	65.50	+1.30	1	1591
11:09:35	65.10	65.30	65.30	+1.10	4	1590
11:09:30	65.10	65.30	65.30	+1.10	1	1586
11:09:22	65.10	65.40	65.40	+1.20	1	1585
11:09:10	65.10	65.30	65.30	+1.10	1	1584
11:07:35	65.30	65.50	65.30	+1.10	2	1583
11:06:20	65.50	65.60	65.50	+1.30	1	1581
11:06:20	65.40	65.60	65.60	+1.40	5	1580
11:06:20	65.30	65.50	65.50	+1.30	6	1575
11:06:16	65.30	65.40	65.40	+1.20	1	1569
11:06:05	65.40	65.50	65.40	+1.20	5	1568
11:05:34	65.40	65.50	65.50	+1.30	2	1563
11:05:09	65.40	65.50	65.40	+1.20	1	1561
11:04:49	65.30	65.40	65.40	+1.20	1	1560
11:04:38	65.30	65.40	65.30	+1.10	1	1559
11:04:38	65.30	65.40	65.30	+1.10	1	1558
11:04:29	65.30	65.40	65.30	+1.10	1	1557
11:04:28	65.10	65.30	65.30	+1.10	3	1556
11:04:20	65.10	65.20	65.10	+0.90	2	1553
11:03:32	65.10	65.20	65.20	+1.00	2	1551
11:03:30	65.00	65.10	65.10	+0.90	3	1549
11:02:53	64.90	65.00	65.00	+0.80	1	1546
11:02:11	64.90	65.00	64.90	+0.70	1	1545
11:01:08	64.90	65.00	64.90	+0.70	1	1544
11:00:29	64.90	65.00	64.90	+0.70	1	1543
10:59:00	64.90	65.00	64.90	+0.70	1	1542
10:57:02	64.80	65.00	64.80	+0.60	1	1541
10:57:01	64.90	65.10	64.90	+0.70	1	1540
10:57:01	65.00	65.10	65.00	+0.80	14	1539
10:55:40	65.00	65.10	65.10	+0.90	1	1525
10:55:25	65.00	65.10	65.10	+0.90	1	1524
10:55:19	65.10	65.20	65.10	+0.90	1	1523
10:54:40	65.00	65.10	65.10	+0.90	1	1522
10:53:50	65.00	65.10	65.10	+0.90	1	1521
10:53:45	65.00	65.10	65.10	+0.90	1	1520
10:53:36	65.00	65.10	65.10	+0.90	1	1519
10:53:27	65.10	65.20	65.10	+0.90	1	1518
10:53:20	65.10	65.20	65.10	+0.90	1	1517
10:53:20	65.10	65.20	65.10	+0.90	1	1516
10:53:12	65.10	65.20	65.10	+0.90	1	1515
10:52:19	65.10	65.30	65.10	+0.90	1	1514
10:51:35	65.20	65.40	65.20	+1.00	1	1513
10:51:25	65.20	65.40	65.20	+1.00	1	1512
10:51:15	65.30	65.40	65.30	+1.10	1	1511
10:51:05	65.30	65.50	65.30	+1.10	1	1510
10:50:58	65.10	65.30	65.50	+1.30	5	1509
10:50:58	65.10	65.30	65.40	+1.20	2	1504
10:50:58	65.10	65.30	65.30	+1.10	3	1502
10:50:42	65.20	65.40	65.20	+1.00	1	1499
10:50:42	65.30	65.40	65.30	+1.10	10	1498
10:50:42	65.40	65.50	65.40	+1.20	1	1488
10:50:42	65.30	65.50	65.50	+1.30	1	1487
10:50:30	65.30	65.50	65.50	+1.30	2	1486
10:50:29	65.40	65.50	65.40	+1.20	1	1484
10:50:05	65.30	65.50	65.50	+1.30	2	1483
10:49:46	65.30	65.50	65.50	+1.30	2	1481
10:49:37	65.30	65.40	65.40	+1.20	1	1479
10:49:34	65.30	65.40	65.40	+1.20	1	1478
10:49:13	65.30	65.40	65.40	+1.20	1	1477
10:49:11	65.30	65.40	65.30	+1.10	1	1476
10:48:36	65.30	65.40	65.30	+1.10	1	1475
10:48:10	65.10	65.30	65.30	+1.10	1	1474
10:48:10	65.10	65.30	65.30	+1.10	5	1473
10:47:55	65.00	65.10	65.10	+0.90	2	1468
10:47:26	65.00	65.20	65.20	+1.00	2	1466
10:47:05	65.10	65.20	65.10	+0.90	1	1464
10:46:47	65.00	65.10	65.10	+0.90	2	1463
10:45:42	64.90	65.00	65.00	+0.80	1	1461
10:45:21	64.80	65.00	65.00	+0.80	4	1460
10:45:21	64.70	64.90	64.90	+0.70	2	1456
10:45:15	64.80	64.90	64.80	+0.60	1	1454
10:45:15	64.60	64.80	64.80	+0.60	1	1453
10:44:38	64.60	64.80	64.60	+0.40	1	1452
10:44:38	64.60	64.80	64.60	+0.40	5	1451
10:43:07	64.60	64.70	64.70	+0.50	1	1446
10:42:42	64.70	64.80	64.70	+0.50	1	1445
10:38:54	64.70	64.80	64.60	+0.40	1	1444
10:38:54	64.70	64.80	64.70	+0.50	1	1443
10:38:32	64.60	64.70	64.70	+0.50	1	1442
10:38:07	64.60	64.90	64.60	+0.40	1	1441
10:37:28	64.60	64.90	64.60	+0.40	1	1440
10:37:09	64.80	64.90	64.80	+0.60	2	1439
10:35:23	64.80	65.00	64.80	+0.60	1	1437
10:35:23	64.90	65.00	64.90	+0.70	3	1436
10:33:00	64.90	65.10	64.90	+0.70	1	1433
10:32:58	64.90	65.10	64.90	+0.70	1	1432
10:32:52	65.00	65.10	65.00	+0.80	1	1431
10:32:17	65.00	65.20	65.00	+0.80	1	1430
10:31:34	64.90	65.10	65.10	+0.90	1	1429
10:31:33	65.00	65.10	65.00	+0.80	1	1428
10:31:03	64.90	65.00	65.00	+0.80	1	1427
10:31:03	64.90	65.00	65.00	+0.80	2	1426
10:30:57	65.00	65.10	65.00	+0.80	3	1424
10:30:50	64.90	65.00	65.00	+0.80	1	1421
10:30:30	64.90	65.00	64.90	+0.70	1	1420
10:28:34	64.80	64.90	64.80	+0.60	1	1419
10:28:07	64.80	64.90	64.80	+0.60	2	1418
10:27:39	64.90	65.00	64.90	+0.70	1	1416
10:26:16	64.90	65.00	64.90	+0.70	1	1415
10:25:46	64.80	65.00	65.00	+0.80	1	1414
10:25:45	64.80	65.00	65.00	+0.80	2	1413
10:25:43	64.90	65.00	64.90	+0.70	1	1411
10:25:29	64.80	65.00	65.00	+0.80	2	1410
10:25:11	64.70	65.00	65.00	+0.80	1	1408
10:24:40	64.50	64.60	65.00	+0.80	9	1407
10:24:40	64.50	64.60	64.90	+0.70	3	1398
10:24:40	64.50	64.60	64.80	+0.60	5	1395
10:24:40	64.50	64.60	64.70	+0.50	2	1390
10:24:40	64.50	64.60	64.60	+0.40	1	1388
10:22:23	64.50	64.60	64.50	+0.30	1	1387
10:19:45	64.50	64.60	64.50	+0.30	1	1386
10:19:37	64.50	64.60	64.50	+0.30	1	1385
10:18:08	64.40	64.50	64.50	+0.30	1	1384
10:17:22	64.40	64.50	64.50	+0.30	1	1383
10:16:38	64.40	64.50	64.50	+0.30	1	1382
10:15:49	64.40	64.50	64.50	+0.30	1	1381
10:15:04	64.40	64.50	64.50	+0.30	3	1380
10:15:04	64.30	64.40	64.40	+0.20	1	1377
10:14:37	64.30	64.40	64.40	+0.20	1	1376
10:14:26	64.30	64.40	64.30	+0.10	2	1375
10:14:12	64.30	64.40	64.40	+0.20	1	1373
10:13:46	64.20	64.30	64.30	+0.10	2	1372
10:13:43	64.20	64.30	64.30	+0.10	1	1370
10:13:19	64.20	64.30	64.30	+0.10	1	1369
10:12:54	64.20	64.30	64.20	0	2	1368
10:12:53	64.20	64.30	64.30	+0.10	1	1366
10:12:44	64.10	64.20	64.20	0	1	1365
10:12:25	64.10	64.20	64.20	0	10	1364
10:12:25	64.10	64.20	64.20	0	9	1354
10:12:25	64.20	64.30	64.20	0	1	1345
10:12:14	64.20	64.30	64.20	0	1	1344
10:12:07	64.10	64.20	64.20	0	6	1343
10:12:03	64.10	64.20	64.10	-0.10	1	1337
10:11:41	64.10	64.20	64.20	0	1	1336
10:11:39	64.10	64.20	64.10	-0.10	1	1335
10:10:53	64.20	64.30	64.20	0	1	1334
10:10:45	64.20	64.30	64.20	0	9	1333
10:10:44	64.30	64.40	64.30	+0.10	7	1324
10:10:44	64.30	64.40	64.30	+0.10	6	1317
10:10:41	64.30	64.40	64.30	+0.10	3	1311
10:09:57	64.30	64.40	64.40	+0.20	1	1308
10:09:52	64.40	64.50	64.40	+0.20	1	1307
10:09:26	64.50	64.70	64.50	+0.30	1	1306
10:09:00	64.50	64.70	64.50	+0.30	2	1305
10:08:59	64.50	64.70	64.50	+0.30	1	1303
10:08:48	64.50	64.70	64.50	+0.30	1	1302
10:08:33	64.60	64.80	64.60	+0.40	1	1301
10:08:15	64.70	64.80	64.70	+0.50	2	1300
10:08:15	64.70	64.80	64.70	+0.50	1	1298
10:07:11	64.70	64.80	64.80	+0.60	2	1297
10:06:05	64.70	64.80	64.80	+0.60	1	1295
10:05:41	64.70	64.80	64.80	+0.60	1	1294
10:03:52	64.80	64.90	64.80	+0.60	1	1293
10:03:30	64.80	64.90	64.90	+0.70	1	1292
10:03:15	64.80	64.90	64.90	+0.70	1	1291
10:00:39	64.90	65.00	64.90	+0.70	1	1290
10:00:10	64.80	64.90	64.90	+0.70	1	1289
09:59:44	64.90	65.00	64.90	+0.70	3	1288
09:59:24	65.10	65.20	65.10	+0.90	1	1285
09:59:17	65.10	65.20	65.10	+0.90	1	1284
09:58:45	65.10	65.20	65.20	+1.00	1	1283
09:58:40	64.90	65.10	65.10	+0.90	3	1282
09:58:39	64.70	65.00	65.00	+0.80	1	1279
09:58:39	64.60	65.00	65.00	+0.80	1	1278
09:58:39	64.50	64.60	65.00	+0.80	6	1277
09:58:39	64.50	64.60	64.90	+0.70	6	1271
09:58:39	64.50	64.60	64.80	+0.60	5	1265
09:58:39	64.50	64.60	64.70	+0.50	2	1260
09:58:39	64.50	64.60	64.60	+0.40	1	1258
09:58:09	64.50	64.70	64.50	+0.30	1	1257
09:58:09	64.50	64.60	64.60	+0.40	1	1256
09:58:00	64.40	64.50	64.50	+0.30	4	1255
09:57:11	64.50	64.60	64.50	+0.30	2	1251
09:56:59	64.60	64.70	64.60	+0.40	1	1249
09:55:20	64.40	64.50	64.50	+0.30	3	1248
09:54:52	64.30	64.50	64.30	+0.10	3	1245
09:54:24	64.30	64.50	64.30	+0.10	1	1242
09:54:22	64.30	64.40	64.40	+0.20	1	1241
09:54:00	64.20	64.50	64.20	0	1	1240
09:53:50	64.30	64.50	64.30	+0.10	2	1239
09:53:47	64.30	64.50	64.30	+0.10	1	1237
09:53:35	64.30	64.50	64.30	+0.10	2	1236
09:53:35	64.30	64.50	64.30	+0.10	1	1234
09:53:35	64.40	64.50	64.30	+0.10	5	1233
09:53:35	64.40	64.50	64.40	+0.20	2	1228
09:53:22	64.40	64.50	64.40	+0.20	4	1226
09:53:22	64.40	64.50	64.40	+0.20	2	1222
09:53:14	64.40	64.50	64.40	+0.20	1	1220
09:53:06	64.40	64.50	64.40	+0.20	1	1219
09:52:56	64.40	64.50	64.40	+0.20	1	1218
09:52:56	64.40	64.50	64.40	+0.20	1	1217
09:52:56	64.50	64.70	64.50	+0.30	32	1216
09:52:50	64.50	64.60	64.50	+0.30	2	1184
09:52:21	64.50	64.70	64.50	+0.30	1	1182
09:52:13	64.50	64.70	64.50	+0.30	3	1181
09:52:13	64.60	64.80	64.60	+0.40	12	1178
09:52:03	64.60	64.80	64.60	+0.40	1	1166
09:50:53	64.70	64.80	64.70	+0.50	1	1165
09:50:53	64.70	64.80	64.70	+0.50	1	1164
09:50:13	64.70	64.80	64.70	+0.50	1	1163
09:49:24	64.60	64.70	64.70	+0.50	1	1162
09:49:11	64.60	64.70	64.70	+0.50	3	1161
09:48:48	64.60	64.70	64.70	+0.50	1	1158
09:48:41	64.50	64.60	64.60	+0.40	1	1157
09:48:28	64.60	64.70	64.60	+0.40	2	1156
09:48:22	64.50	64.60	64.60	+0.40	1	1154
09:48:21	64.50	64.60	64.50	+0.30	1	1153
09:47:52	64.60	64.70	64.60	+0.40	1	1152
09:47:47	64.60	64.70	64.60	+0.40	2	1151
09:47:43	64.60	64.70	64.60	+0.40	1	1149
09:47:41	64.60	64.70	64.60	+0.40	1	1148
09:47:38	64.60	64.70	64.60	+0.40	3	1147
09:47:36	64.60	64.70	64.60	+0.40	2	1144
09:47:27	64.60	64.70	64.60	+0.40	2	1142
09:47:16	64.60	64.70	64.60	+0.40	1	1140
09:47:02	64.60	64.70	64.60	+0.40	2	1139
09:46:49	64.60	64.70	64.60	+0.40	1	1137
09:46:44	64.60	64.70	64.60	+0.40	1	1136
09:46:42	64.60	64.70	64.60	+0.40	1	1135
09:46:37	64.60	64.70	64.60	+0.40	1	1134
09:46:36	64.60	64.70	64.60	+0.40	5	1133
09:46:02	64.60	64.80	64.60	+0.40	1	1128
09:45:34	64.60	64.90	64.60	+0.40	1	1127
09:45:25	64.60	64.70	64.70	+0.50	1	1126
09:45:10	64.60	64.70	64.70	+0.50	1	1125
09:45:01	64.70	64.90	64.70	+0.50	3	1124
09:44:26	64.70	64.80	64.80	+0.60	1	1121
09:44:14	64.70	64.90	64.70	+0.50	1	1120
09:44:14	64.80	64.90	64.80	+0.60	7	1119
09:44:05	64.90	65.10	64.90	+0.70	1	1112
09:44:05	65.00	65.10	65.00	+0.80	5	1111
09:44:05	65.00	65.20	65.00	+0.80	1	1106
09:43:38	65.10	65.30	65.10	+0.90	3	1105
09:43:38	65.20	65.50	65.20	+1.00	4	1102
09:41:48	65.30	65.40	65.30	+1.10	1	1098
09:41:22	65.30	65.40	65.30	+1.10	1	1097
09:41:03	65.20	65.40	65.40	+1.20	3	1096
09:41:00	65.30	65.40	65.30	+1.10	1	1093
09:40:57	65.20	65.40	65.40	+1.20	1	1092
09:40:04	65.20	65.40	65.40	+1.20	5	1091
09:39:53	65.30	65.50	65.30	+1.10	3	1086
09:39:53	65.30	65.40	65.40	+1.20	1	1083
09:38:55	65.40	65.50	65.40	+1.20	1	1082
09:38:22	65.40	65.50	65.40	+1.20	1	1081
09:36:52	65.20	65.30	65.30	+1.10	1	1080
09:36:48	65.20	65.30	65.30	+1.10	1	1079
09:36:42	65.20	65.30	65.30	+1.10	1	1078
09:36:33	65.30	65.40	65.30	+1.10	1	1077
09:36:15	65.30	65.50	65.30	+1.10	1	1076
09:36:14	65.40	65.50	65.40	+1.20	3	1075
09:36:12	65.40	65.50	65.50	+1.30	1	1072
09:35:34	65.40	65.50	65.50	+1.30	1	1071
09:35:05	65.40	65.50	65.50	+1.30	1	1070
09:35:00	65.40	65.50	65.50	+1.30	1	1069
09:34:49	65.20	65.40	65.40	+1.20	1	1068
09:34:43	65.20	65.30	65.30	+1.10	1	1067
09:34:43	65.10	65.30	65.30	+1.10	3	1066
09:34:26	65.10	65.20	65.20	+1.00	2	1063
09:34:10	65.00	65.10	65.10	+0.90	3	1061
09:34:01	64.90	65.00	65.00	+0.80	1	1058
09:34:00	64.80	65.00	65.00	+0.80	1	1057
09:33:26	64.90	65.00	64.90	+0.70	1	1056
09:32:50	64.90	65.10	64.90	+0.70	1	1055
09:32:50	65.00	65.10	65.00	+0.80	6	1054
09:32:50	65.00	65.10	65.00	+0.80	1	1048
09:32:50	65.00	65.10	65.00	+0.80	1	1047
09:32:43	65.00	65.10	65.00	+0.80	1	1046
09:32:40	65.00	65.10	65.00	+0.80	1	1045
09:32:31	65.00	65.10	65.00	+0.80	1	1044
09:32:29	65.00	65.10	65.00	+0.80	2	1043
09:32:23	65.00	65.10	65.00	+0.80	1	1041
09:32:09	65.00	65.10	65.00	+0.80	1	1040
09:32:06	65.00	65.10	65.00	+0.80	3	1039
09:31:45	65.00	65.10	65.10	+0.90	1	1036
09:31:22	65.00	65.10	65.10	+0.90	1	1035
09:31:13	65.00	65.10	65.00	+0.80	1	1034
09:30:51	65.10	65.20	65.10	+0.90	1	1033
09:30:24	65.10	65.20	65.10	+0.90	3	1032
09:30:21	65.10	65.20	65.10	+0.90	1	1029
09:28:00	65.20	65.50	65.20	+1.00	3	1028
09:28:00	65.20	65.30	65.30	+1.10	1	1025
09:26:56	65.20	65.40	65.20	+1.00	1	1024
09:26:55	65.10	65.20	65.20	+1.00	1	1023
09:26:54	65.10	65.20	65.20	+1.00	2	1022
09:26:38	65.00	65.20	65.20	+1.00	2	1020
09:26:14	65.00	65.20	65.00	+0.80	1	1018
09:26:11	65.00	65.10	65.10	+0.90	3	1017
09:26:11	64.60	64.80	65.00	+0.80	8	1014
09:26:11	64.60	64.80	64.80	+0.60	1	1006
09:26:07	64.60	64.70	64.70	+0.50	2	1005
09:25:49	64.60	64.70	64.70	+0.50	1	1003
09:25:48	64.60	64.70	64.70	+0.50	2	1002
09:25:29	64.60	64.70	64.70	+0.50	1	1000
09:25:29	64.70	65.00	64.70	+0.50	1	999
09:24:52	64.70	65.00	64.70	+0.50	2	998
09:24:45	64.70	65.00	64.70	+0.50	1	996
09:23:56	64.60	64.70	64.70	+0.50	1	995
09:23:56	64.60	64.70	64.60	+0.40	1	994
09:23:56	64.80	65.00	64.70	+0.50	11	993
09:23:56	64.80	65.00	64.80	+0.60	3	982
09:23:33	64.80	65.00	64.80	+0.60	1	979
09:22:55	64.80	65.00	64.80	+0.60	2	978
09:22:38	64.80	65.00	64.70	+0.50	5	976
09:22:38	64.80	65.00	64.80	+0.60	3	971
09:22:33	64.80	65.00	64.80	+0.60	1	968
09:22:23	64.80	65.00	64.80	+0.60	1	967
09:22:14	64.70	64.80	64.80	+0.60	1	966
09:22:14	64.70	64.80	64.80	+0.60	3	965
09:22:14	64.70	64.80	64.80	+0.60	1	962
09:22:11	64.70	64.80	64.80	+0.60	1	961
09:22:11	64.80	65.00	64.80	+0.60	1	960
09:22:11	64.80	65.00	64.80	+0.60	2	959
09:21:57	64.90	65.00	64.70	+0.50	3	957
09:21:57	64.90	65.00	64.80	+0.60	2	954
09:21:57	64.90	65.00	64.90	+0.70	2	952
09:21:47	64.90	65.10	64.90	+0.70	1	950
09:21:47	64.90	65.10	64.90	+0.70	5	949
09:21:28	65.00	65.10	65.00	+0.80	1	944
09:21:03	64.90	65.20	64.80	+0.60	8	943
09:21:03	64.90	65.20	64.90	+0.70	2	935
09:20:45	65.00	65.20	64.90	+0.70	3	933
09:20:45	65.00	65.20	65.00	+0.80	1	930
09:20:45	64.90	65.00	65.00	+0.80	13	929
09:20:37	64.90	65.00	65.00	+0.80	4	916
09:20:37	64.90	65.00	64.90	+0.70	1	912
09:20:37	65.10	65.40	65.00	+0.80	23	911
09:20:37	65.10	65.40	65.10	+0.90	6	888
09:20:36	65.20	65.40	65.20	+1.00	5	882
09:20:35	65.30	65.40	65.30	+1.10	1	877
09:20:35	65.20	65.40	65.20	+1.00	1	876
09:20:35	65.30	65.40	65.30	+1.10	12	875
09:20:35	65.30	65.40	65.30	+1.10	3	863
09:20:35	65.30	65.50	65.30	+1.10	5	860
09:20:24	65.40	65.50	65.40	+1.20	1	855
09:20:24	65.40	65.50	65.40	+1.20	3	854
09:20:24	65.40	65.60	65.40	+1.20	7	851
09:20:15	65.50	65.70	65.50	+1.30	1	844
09:20:11	65.50	65.70	65.50	+1.30	2	843
09:20:07	65.50	65.70	65.50	+1.30	2	841
09:19:17	65.60	65.70	65.60	+1.40	1	839
09:18:54	65.60	65.70	65.60	+1.40	1	838
09:18:42	65.60	65.70	65.60	+1.40	3	837
09:18:30	65.60	65.70	65.70	+1.50	2	834
09:18:23	65.60	65.70	65.70	+1.50	1	832
09:18:10	65.60	65.70	65.60	+1.40	1	831
09:17:56	65.70	65.80	65.70	+1.50	1	830
09:17:49	65.70	65.80	65.70	+1.50	1	829
09:17:15	65.50	65.60	65.60	+1.40	1	828
09:17:09	65.40	65.60	65.40	+1.20	1	827
09:16:31	65.40	65.60	65.40	+1.20	1	826
09:16:15	65.40	65.60	65.40	+1.20	1	825
09:15:32	65.30	65.70	65.30	+1.10	1	824
09:15:06	65.30	65.70	65.70	+1.50	1	823
09:15:03	65.30	65.60	65.60	+1.40	1	822
09:14:55	65.30	65.70	65.70	+1.50	1	821
09:14:42	65.40	65.70	65.40	+1.20	5	820
09:14:38	65.40	65.50	65.50	+1.30	1	815
09:14:24	65.40	65.50	65.40	+1.20	1	814
09:14:24	65.50	65.60	65.50	+1.30	1	813
09:14:24	65.50	65.60	65.50	+1.30	3	812
09:14:24	65.50	65.60	65.50	+1.30	32	809
09:14:23	65.60	65.70	65.60	+1.40	1	777
09:14:23	65.60	65.70	65.60	+1.40	6	776
09:14:08	65.60	65.70	65.60	+1.40	1	770
09:13:33	65.70	65.80	65.70	+1.50	3	769
09:13:06	65.60	65.70	65.70	+1.50	1	766
09:13:00	65.50	65.70	65.70	+1.50	1	765
09:12:57	65.50	65.70	65.70	+1.50	1	764
09:12:51	65.40	65.70	65.70	+1.50	1	763
09:12:47	65.60	65.70	65.60	+1.40	1	762
09:12:47	65.60	65.70	65.60	+1.40	1	761
09:12:41	65.40	65.70	65.70	+1.50	1	760
09:12:40	65.40	65.60	65.70	+1.50	1	759
09:12:40	65.40	65.60	65.60	+1.40	6	758
09:12:37	65.50	65.70	65.50	+1.30	4	752
09:12:28	65.50	65.70	65.70	+1.50	1	748
09:12:27	65.50	65.70	65.70	+1.50	1	747
09:12:26	65.60	65.70	65.60	+1.40	1	746
09:12:25	65.60	65.80	65.60	+1.40	5	745
09:12:25	65.70	65.80	65.70	+1.50	1	740
09:12:22	65.60	65.70	65.70	+1.50	1	739
09:12:20	65.60	65.70	65.70	+1.50	1	738
09:12:15	65.60	65.70	65.60	+1.40	1	737
09:12:09	65.50	65.60	65.60	+1.40	5	736
09:12:01	65.50	65.60	65.60	+1.40	1	731
09:11:53	65.50	65.60	65.60	+1.40	1	730
09:10:37	65.30	65.60	65.30	+1.10	1	729
09:10:33	65.40	65.70	65.30	+1.10	5	728
09:10:33	65.40	65.70	65.40	+1.20	8	723
09:10:31	65.40	65.60	65.60	+1.40	1	715
09:10:29	65.50	65.60	65.50	+1.30	4	714
09:10:26	65.50	65.60	65.60	+1.40	1	710
09:10:25	65.60	65.80	65.60	+1.40	1	709
09:10:21	65.60	65.80	65.60	+1.40	2	708
09:10:14	65.60	65.70	65.70	+1.50	1	706
09:10:13	65.60	65.70	65.60	+1.40	1	705
09:10:08	65.70	65.80	65.70	+1.50	1	704
09:10:06	65.70	65.80	65.70	+1.50	5	703
09:09:58	65.70	65.80	65.70	+1.50	1	698
09:09:57	65.70	65.80	65.70	+1.50	1	697
09:09:48	65.80	65.90	65.80	+1.60	2	696
09:09:45	65.70	65.80	65.80	+1.60	1	694
09:09:45	65.80	65.90	65.80	+1.60	1	693
09:09:38	65.70	65.90	65.70	+1.50	1	692
09:09:34	65.60	65.70	65.70	+1.50	1	691
09:09:33	65.70	65.90	65.70	+1.50	3	690
09:09:30	65.70	65.90	65.70	+1.50	1	687
09:09:30	65.70	65.80	65.80	+1.60	1	686
09:09:27	65.70	65.90	65.70	+1.50	1	685
09:09:26	65.70	65.90	65.70	+1.50	2	684
09:09:24	65.60	65.70	65.70	+1.50	1	682
09:09:18	65.60	65.70	65.70	+1.50	1	681
09:09:10	65.70	65.90	65.60	+1.40	1	680
09:09:10	65.70	65.90	65.70	+1.50	2	679
09:09:09	65.80	65.90	65.80	+1.60	9	677
09:09:09	65.80	66.00	65.80	+1.60	1	668
09:09:03	65.90	66.00	65.90	+1.70	2	667
09:09:03	66.00	66.10	66.00	+1.80	8	665
09:09:02	66.00	66.20	66.00	+1.80	10	657
09:08:56	66.00	66.10	66.10	+1.90	1	647
09:08:56	66.10	66.20	66.10	+1.90	2	646
09:08:56	66.10	66.20	66.10	+1.90	1	644
09:08:55	66.10	66.20	66.10	+1.90	1	643
09:08:55	66.10	66.20	66.10	+1.90	1	642
09:08:45	66.10	66.20	66.10	+1.90	1	641
09:08:44	66.10	66.20	66.10	+1.90	2	640
09:08:43	66.20	66.30	66.20	+2.00	4	638
09:08:38	66.20	66.30	66.20	+2.00	1	634
09:08:35	66.20	66.40	66.20	+2.00	9	633
09:08:33	66.20	66.40	66.20	+2.00	1	624
09:08:29	66.20	66.30	66.30	+2.10	1	623
09:08:29	66.20	66.30	66.30	+2.10	2	622
09:08:28	66.30	66.40	66.30	+2.10	5	620
09:08:24	66.20	66.30	66.30	+2.10	6	615
09:08:24	66.20	66.30	66.30	+2.10	4	609
09:08:24	66.20	66.30	66.30	+2.10	1	605
09:08:23	66.20	66.30	66.30	+2.10	1	604
09:08:23	66.20	66.30	66.30	+2.10	5	603
09:08:20	66.20	66.30	66.30	+2.10	1	598
09:08:19	66.20	66.30	66.20	+2.00	1	597
09:08:18	66.20	66.30	66.30	+2.10	2	596
09:08:16	66.20	66.30	66.30	+2.10	1	594
09:08:15	66.20	66.30	66.20	+2.00	2	593
09:08:12	66.20	66.30	66.20	+2.00	1	591
09:08:09	66.20	66.30	66.20	+2.00	2	590
09:08:06	66.20	66.30	66.30	+2.10	2	588
09:08:06	66.30	66.40	66.30	+2.10	2	586
09:08:05	66.20	66.40	66.40	+2.20	10	584
09:08:05	66.20	66.30	66.30	+2.10	1	574
09:08:03	66.20	66.40	66.20	+2.00	1	573
09:08:02	66.20	66.40	66.20	+2.00	1	572
09:08:01	66.30	66.40	66.30	+2.10	1	571
09:08:00	66.30	66.40	66.40	+2.20	1	570
09:07:58	66.30	66.40	66.30	+2.10	1	569
09:07:58	66.20	66.30	66.30	+2.10	1	568
09:07:57	66.20	66.30	66.20	+2.00	1	567
09:07:51	66.20	66.30	66.30	+2.10	1	566
09:07:50	66.20	66.40	66.20	+2.00	1	565
09:07:50	66.30	66.40	66.30	+2.10	1	564
09:07:47	66.30	66.40	66.30	+2.10	1	563
09:07:45	66.30	66.40	66.40	+2.20	1	562
09:07:43	66.20	66.40	66.40	+2.20	2	561
09:07:40	66.20	66.40	66.40	+2.20	1	559
09:07:38	66.20	66.40	66.40	+2.20	3	558
09:07:37	66.20	66.40	66.20	+2.00	1	555
09:07:37	66.30	66.40	66.30	+2.10	1	554
09:07:32	66.40	66.50	66.40	+2.20	2	553
09:07:32	66.40	66.50	66.40	+2.20	1	551
09:07:32	66.20	66.40	66.40	+2.20	2	550
09:07:31	66.30	66.40	66.30	+2.10	1	548
09:07:30	66.20	66.40	66.40	+2.20	1	547
09:07:28	66.30	66.50	66.30	+2.10	2	546
09:07:28	66.30	66.40	66.50	+2.30	2	544
09:07:28	66.30	66.40	66.40	+2.20	3	542
09:07:27	66.30	66.40	66.30	+2.10	1	539
09:07:27	66.30	66.40	66.30	+2.10	2	538
09:07:23	66.10	66.40	66.40	+2.20	3	536
09:07:21	66.10	66.40	66.40	+2.20	1	533
09:07:18	66.30	66.40	66.30	+2.10	1	532
09:07:16	66.20	66.40	66.20	+2.00	2	531
09:07:16	66.20	66.40	66.40	+2.20	1	529
09:07:16	66.20	66.40	66.20	+2.00	3	528
09:07:16	66.30	66.50	66.30	+2.10	6	525
09:07:12	66.30	66.60	66.60	+2.40	1	519
09:07:12	66.30	66.60	66.60	+2.40	1	518
09:07:11	66.50	66.60	66.50	+2.30	5	517
09:07:10	66.30	66.60	66.60	+2.40	1	512
09:07:08	66.20	66.50	66.60	+2.40	2	511
09:07:08	66.20	66.50	66.50	+2.30	3	509
09:07:08	66.20	66.50	66.50	+2.30	1	506
09:07:04	66.20	66.50	66.50	+2.30	1	505
09:07:02	66.30	66.60	66.30	+2.10	5	504
09:07:02	66.30	66.60	66.60	+2.40	1	499
09:07:01	66.50	66.60	66.50	+2.30	1	498
09:07:01	66.30	66.60	66.60	+2.40	1	497
09:06:58	66.50	66.70	66.50	+2.30	2	496
09:06:57	66.60	66.70	66.60	+2.40	1	494
09:06:48	66.50	66.70	66.50	+2.30	1	493
09:06:48	66.40	66.60	66.60	+2.40	1	492
09:06:44	66.30	66.50	66.50	+2.30	1	491
09:06:44	66.50	66.70	66.50	+2.30	3	490
09:06:44	66.50	66.60	66.60	+2.40	10	487
09:06:44	66.40	66.60	66.40	+2.20	8	477
09:06:44	66.40	66.50	66.50	+2.30	45	469
09:06:44	66.40	66.50	66.50	+2.30	4	424
09:06:44	70.60	--	66.50	+2.30	20	420
09:04:43	66.20	66.30	66.40	+2.20	5	400
09:04:43	66.20	66.30	66.30	+2.10	3	395
09:04:43	66.10	66.20	66.20	+2.00	11	392
09:04:43	66.00	66.10	66.10	+1.90	14	381
09:04:43	66.00	66.10	66.10	+1.90	1	367
09:04:40	66.00	66.10	66.10	+1.90	2	366
09:04:40	66.00	66.10	66.10	+1.90	1	364
09:04:39	66.00	66.10	66.10	+1.90	1	363
09:04:38	66.00	66.10	66.00	+1.80	1	362
09:04:38	66.10	66.20	66.10	+1.90	2	361
09:04:37	66.10	66.20	66.20	+2.00	2	359
09:04:36	66.10	66.20	66.10	+1.90	1	357
09:04:35	66.10	66.20	66.10	+1.90	1	356
09:04:30	66.00	66.10	66.10	+1.90	10	355
09:04:29	66.00	66.20	66.00	+1.80	1	345
09:04:27	66.10	66.20	66.10	+1.90	1	344
09:04:26	66.10	66.20	66.10	+1.90	1	343
09:04:26	66.00	66.10	66.10	+1.90	1	342
09:04:23	66.10	66.20	66.10	+1.90	4	341
09:04:23	66.10	66.20	66.10	+1.90	5	337
09:04:22	66.10	66.20	66.10	+1.90	1	332
09:04:20	66.00	66.10	66.10	+1.90	4	331
09:04:19	66.00	66.10	66.00	+1.80	1	327
09:04:19	65.90	66.10	66.10	+1.90	1	326
09:04:18	66.00	66.20	66.00	+1.80	6	325
09:04:15	66.00	66.20	66.00	+1.80	1	319
09:04:15	66.10	66.20	66.10	+1.90	1	318
09:04:12	66.10	66.20	66.10	+1.90	2	317
09:04:12	66.00	66.10	66.10	+1.90	2	315
09:04:11	66.00	66.10	66.00	+1.80	1	313
09:04:08	65.90	66.00	66.00	+1.80	5	312
09:04:08	65.90	66.00	66.00	+1.80	1	307
09:04:08	65.90	66.00	66.00	+1.80	7	306
09:04:08	65.90	66.00	66.00	+1.80	3	299
09:04:08	65.90	66.00	66.00	+1.80	1	296
09:04:07	65.90	66.00	66.00	+1.80	1	295
09:04:00	65.70	66.00	66.00	+1.80	1	294
09:04:00	65.60	65.90	65.90	+1.70	10	293
09:04:00	65.60	65.80	65.80	+1.60	2	283
09:03:58	65.80	65.90	65.60	+1.40	2	281
09:03:58	65.80	65.90	65.70	+1.50	3	279
09:03:58	65.80	65.90	65.80	+1.60	3	276
09:03:52	65.70	65.90	65.90	+1.70	3	273
09:03:52	65.60	65.80	65.80	+1.60	3	270
09:03:46	65.50	65.60	65.60	+1.40	6	267
09:03:46	65.40	65.50	65.50	+1.30	9	261
09:03:41	65.20	65.50	65.50	+1.30	10	252
09:03:36	65.20	65.40	65.40	+1.20	1	242
09:03:30	65.20	65.40	65.40	+1.20	1	241
09:03:28	65.30	65.40	65.30	+1.10	1	240
09:03:21	65.20	65.50	65.50	+1.30	1	239
09:03:20	65.20	65.40	65.40	+1.20	1	238
09:03:20	65.20	65.40	65.40	+1.20	1	237
09:03:19	65.20	65.40	65.20	+1.00	1	236
09:03:19	65.40	65.50	65.40	+1.20	1	235
09:03:19	65.30	65.40	65.30	+1.10	1	234
09:03:17	65.20	65.40	65.40	+1.20	1	233
09:03:17	65.20	65.40	65.40	+1.20	1	232
09:03:16	65.20	65.40	65.40	+1.20	1	231
09:03:16	65.30	65.40	65.30	+1.10	1	230
09:03:16	65.30	65.40	65.30	+1.10	1	229
09:03:16	65.30	65.40	65.30	+1.10	5	228
09:03:15	65.40	65.50	65.40	+1.20	1	223
09:03:13	65.40	65.50	65.40	+1.20	1	222
09:03:13	65.30	65.40	65.40	+1.20	1	221
09:03:12	65.30	65.40	65.40	+1.20	2	220
09:03:07	65.30	65.40	65.40	+1.20	1	218
09:03:05	65.30	65.40	65.30	+1.10	3	217
09:03:02	65.30	65.40	65.40	+1.20	1	214
09:03:02	65.30	65.40	65.40	+1.20	3	213
09:02:54	65.30	65.40	65.30	+1.10	1	210
09:02:50	65.20	65.30	65.30	+1.10	1	209
09:02:48	65.20	65.30	65.20	+1.00	4	208
09:02:46	65.20	65.30	65.30	+1.10	1	204
09:02:46	65.20	65.30	65.30	+1.10	2	203
09:02:37	65.00	65.20	65.20	+1.00	4	201
09:02:35	65.00	65.20	65.20	+1.00	1	197
09:02:35	65.00	65.20	65.00	+0.80	2	196
09:02:34	65.00	65.10	65.10	+0.90	2	194
09:02:34	65.00	65.10	65.10	+0.90	1	192
09:02:24	65.00	65.10	65.00	+0.80	1	191
09:02:24	64.90	65.00	65.00	+0.80	14	190
09:02:24	64.90	65.00	65.00	+0.80	5	176
09:02:22	64.90	65.00	65.00	+0.80	4	171
09:02:22	64.80	65.00	65.00	+0.80	1	167
09:02:12	64.60	64.80	64.80	+0.60	1	166
09:02:12	64.60	64.70	64.70	+0.50	1	165
09:02:11	64.70	65.00	64.70	+0.50	1	164
09:02:09	64.70	65.00	64.70	+0.50	3	163
09:02:09	64.70	65.00	64.70	+0.50	2	160
09:02:09	64.70	65.00	64.70	+0.50	1	158
09:02:06	64.70	65.00	64.70	+0.50	1	157
09:02:04	64.70	65.00	64.70	+0.50	1	156
09:01:53	64.60	64.70	64.70	+0.50	1	155
09:01:52	64.60	65.00	64.60	+0.40	1	154
09:01:52	64.60	65.00	64.60	+0.40	1	153
09:01:47	64.70	64.90	64.70	+0.50	4	152
09:01:43	64.70	64.90	64.70	+0.50	1	148
09:01:43	64.70	65.00	64.70	+0.50	2	147
09:01:39	64.60	64.90	64.60	+0.40	1	145
09:01:39	64.70	65.00	64.60	+0.40	2	144
09:01:39	64.70	65.00	64.70	+0.50	3	142
09:01:29	64.60	64.70	64.70	+0.50	1	139
09:01:29	64.70	65.00	64.70	+0.50	1	138
09:01:29	64.60	64.70	64.70	+0.50	1	137
09:01:28	64.60	64.70	64.70	+0.50	1	136
09:01:28	64.70	65.00	64.70	+0.50	1	135
09:01:28	64.70	65.00	64.70	+0.50	1	134
09:01:24	64.70	65.00	64.70	+0.50	1	133
09:01:24	64.70	65.00	64.70	+0.50	1	132
09:01:20	64.70	65.00	64.60	+0.40	2	131
09:01:20	64.70	65.00	64.70	+0.50	3	129
09:01:18	64.70	65.00	64.70	+0.50	1	126
09:01:18	64.60	64.80	64.80	+0.60	6	125
09:01:18	64.60	64.70	64.70	+0.50	1	119
09:01:18	64.50	64.60	64.60	+0.40	8	118
09:01:18	64.50	64.60	64.60	+0.40	1	110
09:01:15	64.60	64.70	64.60	+0.40	1	109
09:01:10	64.60	64.70	64.70	+0.50	1	108
09:01:08	64.60	64.70	64.60	+0.40	1	107
09:01:08	64.60	64.70	64.60	+0.40	1	106
09:01:08	64.70	64.80	64.50	+0.30	2	105
09:01:08	64.70	64.80	64.60	+0.40	2	103
09:01:08	64.70	64.80	64.70	+0.50	1	101
09:00:53	64.50	64.60	64.60	+0.40	1	100
09:00:53	64.70	64.80	64.70	+0.50	1	99
09:00:53	64.40	64.60	64.70	+0.50	1	98
09:00:53	64.40	64.60	64.60	+0.40	2	97
09:00:44	64.40	64.70	64.70	+0.50	1	95
09:00:42	64.30	64.60	64.30	+0.10	1	94
09:00:36	64.30	64.40	64.40	+0.20	1	93
09:00:36	64.30	64.70	64.70	+0.50	1	92
09:00:35	64.30	64.40	64.40	+0.20	1	91
09:00:31	64.70	64.80	64.70	+0.50	1	90
09:00:29	64.40	64.70	64.70	+0.50	1	89
09:00:28	64.40	64.70	64.40	+0.20	1	88
09:00:27	64.40	64.70	64.40	+0.20	1	87
09:00:23	64.00	64.50	64.50	+0.30	1	86
09:00:23	64.00	64.50	64.50	+0.30	5	85
09:00:23	63.90	64.20	64.20	0	16	80
09:00:23	63.90	64.20	64.20	0	8	64
09:00:17	64.00	64.20	64.00	-0.20	7	56
09:00:17	--	--	64.20	0	44	49

　

其他人也逛...

颶風俠 X3 MINI 11萬轉速 150克風壓強力渦輪暴力迷你便攜手持強力吹塵器

MyCard 10000點虛擬點數卡

三花針織平口褲.四角褲.男內褲(3件組)

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

PChome 購物儲值50,000元

OPPO Reno14 6.59吋 12+256GB

3M 細滑牙線棒盒裝促銷包(160支入)

Samsung Galaxy S25 Ultra (12G/256G)

Apple iPhone 17 (256G)

UKKO 65W GaN 氮化鎵 3孔 (2C1A) 急速充電器

POCO X8 Pro Max 12G/512G

金士頓 Kingston NV3 1TB M.2 2280 NVMe SSD 固態硬碟 (SNV3S/1000G)

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

OPPO Reno15 F 6.57吋 8+256GB

麥當勞薯條(中)即享券

LINE Pay 5月營收7.47億創單月...

中國5月CPI年增1.2% 分析：物...

台積電鴻海盟立旺宏聯電華邦電聯發科網家統一萬海南亞國泰金

人氣股市議題－PChome新聞

金融股配息股市新聞 PCB概念股記憶體概念股機器人概念股低軌衛星概念股 CPO、BBU概念股 2025金融股配息 AI眼鏡概念股降息概念股儲能概念股甲骨文概念股股東會紀念品

我的自選股

即時重大訊息

‧外資減碼熱門主動式ETF　5天大...
‧傳銀行向台積電調頭寸　楊金龍...
‧日媒：Rapidus布局歐洲　擬與英...

加密貨幣

比特幣BTC	61146.13	-1,946.76	-3.09%
以太幣ETH	1622.96	-67.25	-3.98%
瑞波幣XRP	1.11	-0.06	-4.98%
比特幣現金BCH	195.25	-13.92	-6.66%
萊特幣LTC	42.04	-1.02	-2.38%
卡達幣ADA	0.159636	-0.01	-6.28%
波場幣TRX	0.322239	0.00	-1.32%
恆星幣XLM	0.184966	-0.02	-8.61%

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。