最新華航福岡線開航50週年　深耕九州北中南多點齊飛熱門調查：基金經理人審慎樂觀看下半年　點名4大亮點

更新報價

揚明光 (3504) 光電業上市中強光電集團

69.20 ▼-2.00 -2.81% 1.12億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.00	1,611	69.20	4	69.50	3	72.80	72.80	69.00	71.20

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	69.20	69.50	69.20	-2.00	3	1611
13:30:00	69.20	69.50	69.20	-2.00	84	1608
13:24:51	69.10	69.30	69.10	-2.10	1	1524
13:24:50	69.10	69.30	69.30	-1.90	6	1523
13:24:27	69.10	69.20	69.20	-2.00	1	1517
13:23:52	69.20	69.30	69.20	-2.00	1	1516
13:23:49	69.20	69.30	69.20	-2.00	2	1515
13:23:49	69.10	69.20	69.20	-2.00	1	1513
13:23:43	69.10	69.30	69.10	-2.10	1	1512
13:23:38	69.10	69.30	69.10	-2.10	1	1511
13:23:26	69.20	69.30	69.20	-2.00	1	1510
13:22:51	69.10	69.30	69.10	-2.10	1	1509
13:22:21	69.10	69.30	69.10	-2.10	1	1508
13:22:13	69.10	69.30	69.10	-2.10	1	1507
13:21:26	69.10	69.30	69.10	-2.10	1	1506
13:21:25	69.10	69.30	69.10	-2.10	1	1505
13:20:42	69.10	69.30	69.10	-2.10	1	1504
13:20:41	69.10	69.30	69.10	-2.10	1	1503
13:20:41	69.10	69.30	69.10	-2.10	1	1502
13:20:21	69.10	69.30	69.10	-2.10	1	1501
13:20:18	69.10	69.30	69.10	-2.10	3	1500
13:20:17	69.10	69.30	69.10	-2.10	5	1497
13:19:58	69.10	69.40	69.10	-2.10	2	1492
13:18:57	69.10	69.40	69.10	-2.10	3	1490
13:18:45	69.20	69.40	69.20	-2.00	1	1487
13:18:41	69.20	69.40	69.20	-2.00	1	1486
13:18:25	69.20	69.40	69.20	-2.00	1	1485
13:17:40	69.10	69.20	69.20	-2.00	1	1484
13:17:30	69.10	69.20	69.10	-2.10	1	1483
13:17:30	69.10	69.20	69.20	-2.00	1	1482
13:17:19	69.20	69.30	69.10	-2.10	10	1481
13:17:19	69.20	69.30	69.20	-2.00	9	1471
13:17:05	69.20	69.30	69.20	-2.00	2	1462
13:16:57	69.20	69.30	69.20	-2.00	1	1460
13:16:10	69.20	69.40	69.20	-2.00	1	1459
13:15:41	69.20	69.40	69.20	-2.00	1	1458
13:14:32	69.30	69.40	69.20	-2.00	5	1457
13:14:32	69.30	69.40	69.30	-1.90	5	1452
13:14:23	69.30	69.40	69.40	-1.80	1	1447
13:14:20	69.30	69.50	69.30	-1.90	5	1446
13:14:08	69.30	69.50	69.30	-1.90	1	1441
13:13:58	69.40	69.50	69.40	-1.80	2	1440
13:13:58	69.30	69.40	69.40	-1.80	3	1438
13:13:24	69.30	69.50	69.30	-1.90	1	1435
13:13:24	69.30	69.50	69.50	-1.70	2	1434
13:12:52	69.40	69.50	69.40	-1.80	4	1432
13:12:52	69.30	69.40	69.40	-1.80	1	1428
13:12:32	69.30	69.50	69.30	-1.90	1	1427
13:11:31	69.30	69.40	69.40	-1.80	1	1426
13:11:19	69.20	69.30	69.30	-1.90	1	1425
13:11:16	69.30	69.40	69.30	-1.90	12	1424
13:11:16	69.30	69.40	69.30	-1.90	4	1412
13:11:11	69.40	69.50	69.40	-1.80	1	1408
13:11:11	69.40	69.50	69.40	-1.80	10	1407
13:11:00	69.40	69.50	69.50	-1.70	1	1397
13:10:13	69.40	69.50	69.50	-1.70	1	1396
13:10:04	69.40	69.50	69.50	-1.70	1	1395
13:10:00	69.40	69.50	69.50	-1.70	3	1394
13:09:15	69.30	69.40	69.40	-1.80	1	1391
13:08:24	69.30	69.40	69.40	-1.80	2	1390
13:08:01	69.30	69.40	69.40	-1.80	1	1388
13:07:11	69.30	69.40	69.40	-1.80	2	1387
13:06:58	69.30	69.40	69.40	-1.80	1	1385
13:06:51	69.30	69.40	69.40	-1.80	10	1384
13:06:43	69.30	69.40	69.40	-1.80	1	1374
13:03:38	69.30	69.40	69.40	-1.80	2	1373
13:02:49	69.30	69.40	69.40	-1.80	1	1371
13:02:01	69.30	69.40	69.40	-1.80	2	1370
13:01:34	69.20	69.40	69.20	-2.00	2	1368
13:01:30	69.20	69.30	69.30	-1.90	2	1366
13:01:30	69.20	69.30	69.30	-1.90	1	1364
13:01:00	69.20	69.30	69.30	-1.90	1	1363
13:00:54	69.20	69.30	69.30	-1.90	1	1362
13:00:43	69.20	69.30	69.30	-1.90	2	1361
13:00:40	69.20	69.30	69.30	-1.90	4	1359
13:00:05	69.20	69.30	69.30	-1.90	1	1355
13:00:01	69.20	69.30	69.20	-2.00	1	1354
13:00:01	69.20	69.30	69.20	-2.00	1	1353
13:00:00	69.20	69.30	69.30	-1.90	1	1352
12:59:12	69.20	69.30	69.20	-2.00	1	1351
12:58:42	69.20	69.30	69.30	-1.90	2	1350
12:58:42	69.20	69.30	69.20	-2.00	1	1348
12:58:24	69.20	69.30	69.20	-2.00	1	1347
12:58:24	69.20	69.30	69.20	-2.00	1	1346
12:57:36	69.20	69.30	69.20	-2.00	1	1345
12:57:05	69.20	69.30	69.20	-2.00	2	1344
12:57:04	69.20	69.30	69.30	-1.90	2	1342
12:57:03	69.20	69.30	69.20	-2.00	1	1340
12:56:48	69.20	69.30	69.20	-2.00	1	1339
12:56:30	69.20	69.30	69.20	-2.00	5	1338
12:56:00	69.20	69.30	69.20	-2.00	1	1333
12:55:41	69.20	69.30	69.30	-1.90	1	1332
12:55:37	69.20	69.30	69.20	-2.00	1	1331
12:55:28	69.20	69.30	69.20	-2.00	1	1330
12:55:12	69.20	69.30	69.20	-2.00	1	1329
12:54:41	69.20	69.30	69.30	-1.90	1	1328
12:54:24	69.20	69.30	69.20	-2.00	1	1327
12:54:04	69.20	69.30	69.20	-2.00	1	1326
12:54:01	69.20	69.30	69.30	-1.90	1	1325
12:53:39	69.20	69.30	69.30	-1.90	1	1324
12:53:37	69.20	69.30	69.30	-1.90	1	1323
12:53:36	69.20	69.30	69.20	-2.00	1	1322
12:52:49	69.20	69.30	69.20	-2.00	1	1321
12:52:01	69.20	69.30	69.20	-2.00	1	1320
12:51:13	69.20	69.40	69.20	-2.00	1	1319
12:51:06	69.30	69.40	69.30	-1.90	1	1318
12:50:37	69.30	69.40	69.30	-1.90	3	1317
12:50:25	69.30	69.40	69.30	-1.90	1	1314
12:49:37	69.30	69.40	69.30	-1.90	1	1313
12:49:13	69.30	69.40	69.40	-1.80	1	1312
12:48:48	69.30	69.40	69.30	-1.90	1	1311
12:48:08	69.30	69.40	69.30	-1.90	1	1310
12:48:01	69.30	69.40	69.30	-1.90	1	1309
12:47:48	69.30	69.40	69.40	-1.80	1	1308
12:47:12	69.30	69.40	69.30	-1.90	1	1307
12:46:24	69.30	69.40	69.30	-1.90	1	1306
12:45:36	69.30	69.40	69.30	-1.90	1	1305
12:45:11	69.40	69.50	69.40	-1.80	1	1304
12:45:10	69.40	69.50	69.40	-1.80	2	1303
12:45:02	69.40	69.50	69.50	-1.70	1	1301
12:44:48	69.40	69.50	69.40	-1.80	1	1300
12:44:00	69.40	69.50	69.40	-1.80	1	1299
12:43:12	69.40	69.50	69.40	-1.80	1	1298
12:42:40	69.40	69.50	69.40	-1.80	6	1297
12:42:25	69.40	69.50	69.40	-1.80	1	1291
12:42:13	69.40	69.50	69.40	-1.80	1	1290
12:41:37	69.40	69.50	69.40	-1.80	1	1289
12:40:58	69.50	69.60	69.50	-1.70	1	1288
12:40:55	69.50	69.60	69.60	-1.60	1	1287
12:40:49	69.50	69.60	69.50	-1.70	1	1286
12:40:01	69.50	69.70	69.50	-1.70	1	1285
12:39:14	69.50	69.70	69.50	-1.70	1	1284
12:39:13	69.50	69.70	69.50	-1.70	1	1283
12:38:25	69.50	69.80	69.50	-1.70	1	1282
12:37:37	69.50	69.80	69.50	-1.70	1	1281
12:36:48	69.40	69.80	69.40	-1.80	1	1280
12:36:46	69.40	69.80	69.40	-1.80	2	1279
12:36:16	69.40	69.80	69.40	-1.80	1	1277
12:36:00	69.40	69.80	69.40	-1.80	1	1276
12:35:12	69.40	69.70	69.40	-1.80	1	1275
12:34:24	69.40	69.70	69.40	-1.80	1	1274
12:34:11	69.40	69.50	69.50	-1.70	1	1273
12:33:36	69.40	69.50	69.40	-1.80	1	1272
12:33:18	69.40	69.50	69.40	-1.80	1	1271
12:32:48	69.30	69.50	69.30	-1.90	1	1270
12:32:01	69.30	69.50	69.30	-1.90	1	1269
12:31:13	69.30	69.50	69.30	-1.90	1	1268
12:30:25	69.30	69.50	69.30	-1.90	1	1267
12:30:20	69.40	69.70	69.40	-1.80	1	1266
12:30:05	69.30	69.60	69.60	-1.60	1	1265
12:29:37	69.30	69.60	69.30	-1.90	1	1264
12:29:37	69.30	69.60	69.30	-1.90	1	1263
12:28:49	69.30	69.60	69.30	-1.90	1	1262
12:28:01	69.30	69.60	69.30	-1.90	1	1261
12:27:23	69.20	69.50	69.20	-2.00	1	1260
12:27:12	69.20	69.50	69.20	-2.00	1	1259
12:26:33	69.20	69.50	69.20	-2.00	1	1258
12:26:25	69.20	69.50	69.20	-2.00	1	1257
12:25:36	69.20	69.50	69.20	-2.00	1	1256
12:24:48	69.10	69.40	69.10	-2.10	1	1255
12:24:25	69.10	69.40	69.10	-2.10	1	1254
12:24:00	69.10	69.40	69.10	-2.10	1	1253
12:24:00	69.20	69.40	69.40	-1.80	1	1252
12:23:12	69.20	69.40	69.20	-2.00	1	1251
12:22:24	69.10	69.40	69.10	-2.10	1	1250
12:21:36	69.10	69.40	69.10	-2.10	1	1249
12:21:26	69.20	69.40	69.20	-2.00	1	1248
12:20:48	69.10	69.40	69.10	-2.10	1	1247
12:20:01	69.20	69.40	69.20	-2.00	1	1246
12:19:13	69.20	69.50	69.20	-2.00	1	1245
12:18:28	69.20	69.50	69.20	-2.00	1	1244
12:18:25	69.20	69.50	69.20	-2.00	1	1243
12:17:45	69.10	69.20	69.20	-2.00	6	1242
12:17:45	69.10	69.20	69.20	-2.00	6	1236
12:17:37	69.10	69.20	69.10	-2.10	1	1230
12:17:26	69.10	69.20	69.20	-2.00	1	1229
12:17:16	69.00	69.20	69.20	-2.00	2	1228
12:16:49	69.00	69.20	69.00	-2.20	1	1226
12:16:01	69.00	69.20	69.00	-2.20	1	1225
12:15:30	69.10	69.20	69.10	-2.10	1	1224
12:15:30	69.10	69.20	69.10	-2.10	1	1223
12:15:13	69.10	69.20	69.10	-2.10	1	1222
12:14:24	69.10	69.20	69.10	-2.10	1	1221
12:13:37	69.10	69.20	69.10	-2.10	1	1220
12:12:59	69.10	69.20	69.10	-2.10	2	1219
12:12:50	69.10	69.20	69.10	-2.10	1	1217
12:12:33	69.10	69.20	69.10	-2.10	1	1216
12:12:17	69.10	69.20	69.10	-2.10	2	1215
12:12:03	69.10	69.20	69.10	-2.10	1	1213
12:11:16	69.10	69.20	69.10	-2.10	1	1212
12:10:29	69.00	69.20	69.00	-2.20	1	1211
12:10:10	69.00	69.10	69.10	-2.10	1	1210
12:09:42	69.00	69.10	69.00	-2.20	1	1209
12:09:35	69.00	69.10	69.00	-2.20	1	1208
12:09:11	69.00	69.10	69.10	-2.10	1	1207
12:08:55	69.00	69.10	69.00	-2.20	1	1206
12:08:37	69.00	69.10	69.10	-2.10	1	1205
12:08:25	69.00	69.10	69.00	-2.20	1	1204
12:08:08	69.00	69.10	69.00	-2.20	4	1203
12:08:08	69.00	69.10	69.00	-2.20	1	1199
12:07:21	69.00	69.10	69.00	-2.20	1	1198
12:07:14	69.00	69.10	69.00	-2.20	5	1197
12:06:37	69.00	69.10	69.00	-2.20	1	1192
12:06:35	69.00	69.10	69.10	-2.10	1	1191
12:06:34	69.00	69.10	69.00	-2.20	1	1190
12:06:26	69.00	69.10	69.10	-2.10	1	1189
12:06:26	69.10	69.20	69.10	-2.10	4	1188
12:06:25	69.10	69.20	69.10	-2.10	7	1184
12:06:02	69.10	69.20	69.10	-2.10	1	1177
12:05:48	69.10	69.20	69.10	-2.10	1	1176
12:05:01	69.10	69.20	69.10	-2.10	1	1175
12:04:32	69.10	69.20	69.10	-2.10	2	1174
12:04:14	69.10	69.20	69.10	-2.10	1	1172
12:03:50	69.10	69.20	69.10	-2.10	8	1171
12:03:46	69.10	69.20	69.10	-2.10	1	1163
12:03:46	69.10	69.20	69.10	-2.10	2	1162
12:03:38	69.10	69.20	69.10	-2.10	1	1160
12:03:27	69.10	69.20	69.10	-2.10	1	1159
12:02:40	69.10	69.30	69.10	-2.10	1	1158
12:01:52	69.10	69.30	69.10	-2.10	1	1157
12:01:05	69.10	69.30	69.10	-2.10	1	1156
12:00:52	69.10	69.30	69.10	-2.10	1	1155
12:00:40	69.10	69.30	69.10	-2.10	1	1154
12:00:18	69.10	69.30	69.10	-2.10	1	1153
11:59:45	69.10	69.30	69.10	-2.10	1	1152
11:59:31	69.10	69.30	69.10	-2.10	1	1151
11:58:48	69.00	69.30	69.30	-1.90	2	1150
11:58:47	69.10	69.30	69.10	-2.10	1	1148
11:58:44	69.10	69.30	69.10	-2.10	1	1147
11:58:39	69.20	69.50	69.10	-2.10	23	1146
11:58:39	69.20	69.50	69.20	-2.00	21	1123
11:57:57	69.20	69.50	69.20	-2.00	1	1102
11:57:52	69.20	69.50	69.20	-2.00	3	1101
11:57:42	69.20	69.50	69.20	-2.00	1	1098
11:57:40	69.20	69.50	69.20	-2.00	1	1097
11:57:20	69.30	69.50	69.20	-2.00	6	1096
11:57:20	69.30	69.50	69.30	-1.90	1	1090
11:57:10	69.30	69.50	69.30	-1.90	1	1089
11:56:23	69.20	69.50	69.20	-2.00	1	1088
11:55:36	69.20	69.50	69.20	-2.00	1	1087
11:55:17	69.20	69.50	69.20	-2.00	1	1086
11:54:49	69.20	69.50	69.20	-2.00	1	1085
11:54:45	69.20	69.50	69.20	-2.00	1	1084
11:54:02	69.20	69.40	69.20	-2.00	1	1083
11:53:16	69.20	69.40	69.20	-2.00	1	1082
11:52:51	69.20	69.40	69.40	-1.80	1	1081
11:52:29	69.20	69.40	69.20	-2.00	1	1080
11:52:15	69.20	69.40	69.20	-2.00	1	1079
11:51:46	69.20	69.40	69.20	-2.00	1	1078
11:51:42	69.20	69.40	69.20	-2.00	1	1077
11:50:55	69.20	69.50	69.20	-2.00	1	1076
11:50:07	69.20	69.50	69.20	-2.00	1	1075
11:49:20	69.30	69.50	69.30	-1.90	1	1074
11:49:03	69.30	69.50	69.30	-1.90	1	1073
11:48:48	69.30	69.50	69.30	-1.90	1	1072
11:48:34	69.30	69.50	69.30	-1.90	1	1071
11:47:47	69.30	69.50	69.30	-1.90	1	1070
11:46:59	69.30	69.50	69.30	-1.90	1	1069
11:46:58	69.30	69.50	69.30	-1.90	1	1068
11:46:31	69.20	69.50	69.20	-2.00	1	1067
11:46:12	69.20	69.50	69.20	-2.00	1	1066
11:45:50	69.20	69.50	69.20	-2.00	1	1065
11:45:25	69.30	69.50	69.30	-1.90	1	1064
11:44:38	69.30	69.50	69.30	-1.90	1	1063
11:43:51	69.20	69.40	69.20	-2.00	1	1062
11:43:04	69.20	69.40	69.20	-2.00	1	1061
11:42:52	69.20	69.40	69.20	-2.00	1	1060
11:42:17	69.30	69.50	69.30	-1.90	1	1059
11:41:31	69.20	69.50	69.20	-2.00	1	1058
11:40:58	69.20	69.50	69.20	-2.00	2	1057
11:40:44	69.20	69.50	69.20	-2.00	1	1055
11:39:57	69.20	69.50	69.20	-2.00	1	1054
11:39:55	69.20	69.50	69.20	-2.00	1	1053
11:39:28	69.20	69.50	69.50	-1.70	1	1052
11:39:10	69.20	69.50	69.20	-2.00	1	1051
11:38:23	69.20	69.50	69.20	-2.00	1	1050
11:38:07	69.20	69.50	69.20	-2.00	1	1049
11:37:36	69.20	69.50	69.20	-2.00	1	1048
11:36:57	69.20	69.50	69.20	-2.00	1	1047
11:36:49	69.20	69.50	69.20	-2.00	1	1046
11:36:01	69.20	69.50	69.20	-2.00	1	1045
11:35:15	69.30	69.50	69.30	-1.90	1	1044
11:34:47	69.30	69.50	69.30	-1.90	1	1043
11:34:27	69.30	69.50	69.30	-1.90	1	1042
11:33:59	69.30	69.50	69.30	-1.90	1	1041
11:33:40	69.30	69.50	69.30	-1.90	1	1040
11:32:53	69.30	69.50	69.30	-1.90	1	1039
11:32:26	69.30	69.50	69.30	-1.90	1	1038
11:32:06	69.30	69.50	69.30	-1.90	1	1037
11:31:19	69.30	69.50	69.30	-1.90	1	1036
11:31:00	69.30	69.50	69.30	-1.90	1	1035
11:30:32	69.20	69.50	69.20	-2.00	1	1034
11:30:32	69.20	69.50	69.20	-2.00	1	1033
11:30:10	69.20	69.50	69.20	-2.00	1	1032
11:29:45	69.20	69.50	69.20	-2.00	1	1031
11:28:58	69.40	69.50	69.40	-1.80	1	1030
11:28:28	69.40	69.50	69.40	-1.80	1	1029
11:28:12	69.40	69.50	69.40	-1.80	1	1028
11:28:02	69.40	69.50	69.40	-1.80	1	1027
11:27:25	69.30	69.50	69.30	-1.90	1	1026
11:26:46	69.20	69.50	69.20	-2.00	1	1025
11:26:38	69.20	69.50	69.20	-2.00	1	1024
11:25:51	69.20	69.50	69.20	-2.00	1	1023
11:25:05	69.20	69.50	69.20	-2.00	1	1022
11:25:04	69.20	69.40	69.40	-1.80	1	1021
11:25:04	69.20	69.40	69.20	-2.00	1	1020
11:24:41	69.30	69.50	69.30	-1.90	1	1019
11:24:17	69.20	69.50	69.20	-2.00	1	1018
11:23:58	69.20	69.40	69.40	-1.80	1	1017
11:23:29	69.20	69.50	69.20	-2.00	1	1016
11:22:42	69.20	69.50	69.20	-2.00	1	1015
11:22:07	69.20	69.50	69.20	-2.00	1	1014
11:21:55	69.20	69.50	69.20	-2.00	1	1013
11:21:08	69.20	69.50	69.20	-2.00	1	1012
11:20:21	69.20	69.50	69.20	-2.00	1	1011
11:19:34	69.20	69.50	69.20	-2.00	1	1010
11:19:08	69.20	69.50	69.20	-2.00	1	1009
11:18:47	69.20	69.50	69.20	-2.00	1	1008
11:18:34	69.20	69.50	69.50	-1.70	1	1007
11:18:00	69.20	69.50	69.20	-2.00	1	1006
11:17:16	69.20	69.50	69.20	-2.00	1	1005
11:17:13	69.20	69.50	69.20	-2.00	1	1004
11:16:26	69.20	69.50	69.20	-2.00	1	1003
11:16:10	69.20	69.50	69.20	-2.00	1	1002
11:15:39	69.20	69.50	69.20	-2.00	1	1001
11:14:53	69.20	69.50	69.20	-2.00	1	1000
11:14:06	69.20	69.50	69.20	-2.00	1	999
11:14:01	69.20	69.40	69.40	-1.80	1	998
11:13:55	69.20	69.40	69.20	-2.00	1	997
11:13:55	69.20	69.40	69.40	-1.80	2	996
11:13:28	69.20	69.40	69.20	-2.00	1	994
11:13:19	69.20	69.40	69.20	-2.00	1	993
11:13:12	69.20	69.40	69.20	-2.00	1	992
11:12:32	69.20	69.30	69.20	-2.00	1	991
11:12:11	69.20	69.40	69.20	-2.00	1	990
11:11:45	69.20	69.40	69.20	-2.00	1	989
11:11:45	69.20	69.40	69.20	-2.00	1	988
11:11:15	69.20	69.30	69.20	-2.00	1	987
11:11:14	69.30	69.40	69.30	-1.90	1	986
11:11:14	69.30	69.50	69.30	-1.90	9	985
11:11:00	69.30	69.50	69.30	-1.90	1	976
11:10:57	69.30	69.50	69.30	-1.90	1	975
11:10:49	69.30	69.50	69.30	-1.90	1	974
11:10:26	69.30	69.50	69.30	-1.90	1	973
11:10:15	69.30	69.50	69.30	-1.90	1	972
11:10:10	69.30	69.50	69.30	-1.90	1	971
11:09:23	69.30	69.50	69.30	-1.90	1	970
11:09:16	69.30	69.50	69.30	-1.90	1	969
11:09:15	69.40	69.50	69.40	-1.80	2	968
11:08:51	69.40	69.50	69.40	-1.80	1	966
11:08:36	69.40	69.50	69.40	-1.80	1	965
11:08:32	69.40	69.50	69.40	-1.80	1	964
11:08:32	69.50	69.70	69.50	-1.70	7	963
11:07:50	69.50	69.70	69.50	-1.70	1	956
11:07:49	69.50	69.70	69.50	-1.70	1	955
11:07:17	69.50	69.70	69.50	-1.70	1	954
11:07:03	69.50	69.70	69.50	-1.70	1	953
11:07:03	69.50	69.70	69.50	-1.70	1	952
11:06:16	69.60	69.70	69.60	-1.60	1	951
11:05:29	69.50	69.70	69.50	-1.70	1	950
11:04:43	69.50	69.70	69.50	-1.70	1	949
11:04:42	69.50	69.70	69.50	-1.70	1	948
11:04:18	69.50	69.80	69.50	-1.70	1	947
11:03:55	69.50	69.80	69.50	-1.70	1	946
11:03:42	69.50	69.60	69.60	-1.60	1	945
11:03:32	69.60	69.80	69.60	-1.60	1	944
11:03:32	69.70	69.90	69.70	-1.50	2	943
11:03:08	69.70	69.90	69.70	-1.50	1	941
11:02:21	69.70	69.90	69.70	-1.50	1	940
11:01:33	69.70	69.90	69.70	-1.50	1	939
11:01:20	69.70	69.90	69.70	-1.50	1	938
11:00:49	69.70	69.80	69.80	-1.40	1	937
11:00:46	69.70	69.80	69.70	-1.50	1	936
11:00:31	69.70	69.90	69.90	-1.30	1	935
10:59:59	69.70	69.90	69.70	-1.50	1	934
10:59:12	69.70	69.90	69.70	-1.50	1	933
10:58:56	69.60	69.80	69.80	-1.40	1	932
10:58:38	69.50	69.70	69.80	-1.40	1	931
10:58:38	69.50	69.70	69.70	-1.50	1	930
10:58:25	69.60	69.70	69.60	-1.60	1	929
10:58:22	69.60	69.70	69.60	-1.60	1	928
10:57:38	69.50	69.70	69.50	-1.70	1	927
10:56:51	69.50	69.70	69.50	-1.70	1	926
10:56:46	69.50	69.70	69.50	-1.70	4	925
10:56:37	69.50	69.70	69.70	-1.50	1	921
10:56:27	69.50	69.80	69.80	-1.40	1	920
10:56:20	69.70	69.80	69.70	-1.50	2	919
10:56:06	69.70	69.80	69.70	-1.50	1	917
10:56:04	69.50	69.70	69.70	-1.50	3	916
10:55:29	69.50	69.70	69.70	-1.50	1	913
10:55:25	69.50	69.70	69.50	-1.70	1	912
10:55:18	69.50	69.70	69.50	-1.70	1	911
10:54:44	69.50	69.60	69.60	-1.60	4	910
10:54:31	69.40	69.60	69.40	-1.80	1	906
10:54:27	69.40	69.50	69.50	-1.70	1	905
10:54:08	69.40	69.50	69.50	-1.70	1	904
10:53:44	69.40	69.50	69.40	-1.80	1	903
10:52:57	69.30	69.50	69.30	-1.90	1	902
10:52:42	69.30	69.50	69.30	-1.90	1	901
10:52:27	69.30	69.50	69.30	-1.90	1	900
10:52:10	69.30	69.50	69.30	-1.90	1	899
10:51:48	69.30	69.50	69.50	-1.70	1	898
10:51:22	69.30	69.50	69.30	-1.90	1	897
10:50:36	69.40	69.60	69.40	-1.80	1	896
10:50:10	69.40	69.60	69.40	-1.80	1	895
10:49:48	69.40	69.60	69.40	-1.80	1	894
10:49:28	69.40	69.60	69.40	-1.80	1	893
10:49:01	69.50	69.70	69.50	-1.70	1	892
10:48:34	69.40	69.60	69.40	-1.80	1	891
10:48:14	69.40	69.70	69.40	-1.80	1	890
10:47:27	69.40	69.70	69.40	-1.80	1	889
10:46:41	69.40	69.70	69.40	-1.80	1	888
10:46:30	69.40	69.70	69.40	-1.80	1	887
10:45:54	69.40	69.70	69.40	-1.80	1	886
10:45:07	69.50	69.70	69.50	-1.70	1	885
10:45:06	69.50	69.70	69.70	-1.50	1	884
10:44:20	69.50	69.70	69.50	-1.70	1	883
10:43:52	69.50	69.70	69.50	-1.70	1	882
10:43:33	69.50	69.70	69.50	-1.70	1	881
10:43:33	69.50	69.70	69.50	-1.70	1	880
10:42:46	69.50	69.70	69.50	-1.70	1	879
10:42:17	69.50	69.70	69.50	-1.70	1	878
10:41:59	69.60	69.70	69.60	-1.60	1	877
10:41:12	69.50	69.70	69.50	-1.70	1	876
10:40:35	69.50	69.70	69.50	-1.70	1	875
10:40:25	69.50	69.70	69.50	-1.70	1	874
10:39:37	69.50	69.70	69.50	-1.70	1	873
10:38:50	69.50	69.70	69.50	-1.70	1	872
10:38:04	69.50	69.60	69.50	-1.70	1	871
10:37:36	69.60	69.70	69.60	-1.60	1	870
10:37:36	69.60	69.70	69.60	-1.60	3	869
10:37:36	69.60	69.70	69.60	-1.60	1	866
10:37:21	69.60	69.70	69.70	-1.50	1	865
10:37:16	69.60	69.70	69.60	-1.60	1	864
10:36:29	69.60	69.70	69.60	-1.60	1	863
10:35:49	69.50	69.60	69.60	-1.60	4	862
10:35:42	69.50	69.60	69.50	-1.70	1	858
10:35:23	69.50	69.60	69.60	-1.60	3	857
10:34:55	69.50	69.60	69.50	-1.70	1	854
10:34:38	69.50	69.60	69.50	-1.70	1	853
10:34:29	69.50	69.60	69.50	-1.70	1	852
10:34:08	69.50	69.60	69.50	-1.70	1	851
10:33:21	69.50	69.60	69.50	-1.70	1	850
10:33:01	69.50	69.60	69.50	-1.70	1	849
10:32:35	69.50	69.60	69.50	-1.70	1	848
10:32:25	69.50	69.60	69.50	-1.70	1	847
10:31:48	69.50	69.60	69.50	-1.70	1	846
10:31:40	69.50	69.60	69.50	-1.70	1	845
10:31:01	69.50	69.60	69.50	-1.70	1	844
10:30:33	69.50	69.60	69.50	-1.70	1	843
10:30:14	69.50	69.60	69.50	-1.70	1	842
10:29:44	69.40	69.50	69.50	-1.70	1	841
10:29:27	69.40	69.50	69.40	-1.80	1	840
10:29:06	69.50	69.60	69.50	-1.70	1	839
10:28:45	69.50	69.60	69.50	-1.70	1	838
10:28:43	69.50	69.60	69.50	-1.70	1	837
10:28:39	69.50	69.60	69.50	-1.70	1	836
10:28:25	69.50	69.60	69.60	-1.60	1	835
10:27:58	69.50	69.60	69.50	-1.70	1	834
10:27:53	69.50	69.60	69.50	-1.70	1	833
10:27:35	69.50	69.60	69.60	-1.60	1	832
10:27:05	69.50	69.60	69.50	-1.70	1	831
10:26:42	69.50	69.60	69.50	-1.70	1	830
10:26:18	69.50	69.60	69.50	-1.70	1	829
10:25:50	69.50	69.60	69.50	-1.70	1	828
10:25:45	69.50	69.60	69.50	-1.70	1	827
10:25:31	69.50	69.60	69.50	-1.70	1	826
10:25:31	69.50	69.60	69.50	-1.70	1	825
10:24:57	69.60	69.70	69.60	-1.60	1	824
10:24:44	69.60	69.70	69.60	-1.60	1	823
10:24:19	69.60	69.70	69.60	-1.60	1	822
10:24:09	69.60	69.70	69.60	-1.60	1	821
10:23:57	69.60	69.70	69.60	-1.60	1	820
10:23:10	69.60	69.70	69.60	-1.60	1	819
10:22:47	69.60	69.70	69.60	-1.60	1	818
10:22:47	69.60	69.70	69.60	-1.60	1	817
10:22:23	69.60	69.90	69.60	-1.60	1	816
10:21:45	69.70	69.90	69.60	-1.60	1	815
10:21:45	69.70	69.90	69.70	-1.50	4	814
10:21:37	69.70	69.90	69.70	-1.50	1	810
10:21:27	69.70	69.90	69.70	-1.50	1	809
10:20:54	69.80	69.90	69.80	-1.40	2	808
10:20:50	69.80	70.00	69.80	-1.40	1	806
10:20:03	69.80	70.00	69.80	-1.40	1	805
10:20:00	69.80	70.00	69.80	-1.40	1	804
10:19:48	69.80	70.00	69.80	-1.40	1	803
10:19:16	69.80	70.00	69.80	-1.40	1	802
10:19:09	69.80	70.00	69.80	-1.40	1	801
10:18:29	69.80	70.00	69.80	-1.40	1	800
10:17:42	69.80	70.00	69.80	-1.40	1	799
10:17:39	69.80	70.00	69.80	-1.40	1	798
10:17:39	69.80	69.90	69.90	-1.30	2	797
10:17:28	69.80	69.90	69.90	-1.30	1	795
10:17:23	69.80	69.90	69.90	-1.30	1	794
10:17:14	69.80	69.90	69.90	-1.30	2	793
10:17:14	69.80	69.90	69.90	-1.30	3	791
10:17:14	69.70	69.80	69.80	-1.40	1	788
10:17:14	69.80	69.90	69.80	-1.40	1	787
10:17:12	69.80	69.90	69.90	-1.30	1	786
10:16:59	69.80	69.90	69.80	-1.40	3	785
10:16:54	69.80	69.90	69.80	-1.40	1	782
10:16:50	69.80	69.90	69.80	-1.40	1	781
10:16:44	69.80	69.90	69.80	-1.40	1	780
10:16:07	69.80	69.90	69.80	-1.40	1	779
10:15:24	69.70	69.80	69.80	-1.40	2	778
10:15:20	69.70	69.80	69.70	-1.50	1	776
10:14:33	69.70	69.80	69.70	-1.50	1	775
10:13:52	69.80	69.90	69.80	-1.40	1	774
10:13:46	69.80	69.90	69.80	-1.40	1	773
10:12:59	69.70	69.90	69.70	-1.50	1	772
10:12:57	69.70	69.90	69.70	-1.50	1	771
10:12:12	69.70	69.90	69.70	-1.50	1	770
10:11:25	69.70	69.90	69.70	-1.50	1	769
10:10:55	69.70	69.90	69.70	-1.50	1	768
10:10:38	69.70	69.90	69.70	-1.50	1	767
10:10:35	69.70	69.80	69.80	-1.40	1	766
10:09:52	69.70	69.90	69.70	-1.50	1	765
10:09:32	69.70	69.80	69.80	-1.40	1	764
10:09:05	69.70	69.80	69.70	-1.50	1	763
10:08:54	69.70	69.80	69.80	-1.40	1	762
10:08:37	69.70	69.80	69.80	-1.40	1	761
10:08:18	69.70	69.80	69.70	-1.50	1	760
10:08:17	69.70	69.80	69.80	-1.40	3	759
10:07:58	69.70	69.80	69.70	-1.50	1	756
10:07:31	69.60	69.90	69.60	-1.60	1	755
10:06:52	69.70	69.80	69.80	-1.40	4	754
10:06:52	69.60	69.80	69.80	-1.40	17	750
10:06:43	69.60	69.80	69.60	-1.60	1	733
10:06:37	69.60	69.80	69.80	-1.40	1	732
10:06:04	69.60	69.70	69.70	-1.50	4	731
10:06:03	69.50	69.60	69.60	-1.60	1	727
10:06:03	69.40	69.50	69.50	-1.70	7	726
10:06:03	69.30	69.40	69.40	-1.80	84	719
10:06:03	69.30	69.40	69.40	-1.80	10	635
10:06:03	69.30	69.40	69.40	-1.80	3	625
10:06:03	69.30	69.40	69.40	-1.80	4	622
10:06:03	69.30	69.40	69.40	-1.80	6	618
10:06:03	69.30	69.40	69.40	-1.80	6	612
10:06:03	69.30	69.40	69.40	-1.80	6	606
10:06:03	69.30	69.40	69.40	-1.80	2	600
10:05:56	69.30	69.40	69.30	-1.90	1	598
10:05:38	69.30	69.40	69.30	-1.90	1	597
10:05:09	69.30	69.40	69.30	-1.90	1	596
10:05:01	69.30	69.40	69.30	-1.90	1	595
10:04:52	69.30	69.40	69.40	-1.80	1	594
10:04:49	69.30	69.40	69.40	-1.80	2	593
10:04:22	69.30	69.40	69.30	-1.90	1	591
10:04:22	69.30	69.40	69.30	-1.90	1	590
10:03:35	69.30	69.40	69.30	-1.90	1	589
10:02:58	69.30	69.40	69.30	-1.90	1	588
10:02:48	69.30	69.40	69.30	-1.90	1	587
10:02:03	69.30	69.40	69.30	-1.90	1	586
10:02:02	69.30	69.40	69.30	-1.90	1	585
10:01:33	69.30	69.40	69.30	-1.90	1	584
10:01:26	69.30	69.40	69.30	-1.90	1	583
10:01:15	69.30	69.40	69.30	-1.90	1	582
10:00:28	69.30	69.40	69.30	-1.90	1	581
10:00:23	69.30	69.40	69.30	-1.90	1	580
10:00:20	69.30	69.40	69.40	-1.80	1	579
10:00:08	69.30	69.40	69.30	-1.90	1	578
09:59:41	69.30	69.40	69.30	-1.90	1	577
09:59:18	69.30	69.40	69.40	-1.80	3	576
09:59:11	69.30	69.40	69.30	-1.90	1	573
09:59:06	69.30	69.40	69.30	-1.90	1	572
09:58:54	69.30	69.40	69.30	-1.90	1	571
09:58:07	69.30	69.40	69.30	-1.90	1	570
09:58:07	69.30	69.40	69.30	-1.90	1	569
09:57:20	69.30	69.40	69.30	-1.90	1	568
09:56:32	69.30	69.40	69.30	-1.90	1	567
09:56:20	69.30	69.40	69.30	-1.90	1	566
09:56:10	69.30	69.40	69.30	-1.90	1	565
09:55:45	69.30	69.40	69.30	-1.90	1	564
09:55:32	69.30	69.40	69.40	-1.80	1	563
09:55:19	69.30	69.40	69.40	-1.80	2	562
09:55:13	69.30	69.40	69.40	-1.80	1	560
09:54:58	69.30	69.40	69.30	-1.90	1	559
09:54:20	69.30	69.40	69.40	-1.80	3	558
09:54:19	69.30	69.40	69.40	-1.80	20	555
09:54:11	69.30	69.40	69.30	-1.90	1	535
09:54:11	69.30	69.40	69.30	-1.90	1	534
09:53:24	69.30	69.40	69.30	-1.90	1	533
09:53:13	69.30	69.40	69.30	-1.90	1	532
09:53:00	69.30	69.40	69.40	-1.80	2	531
09:52:59	69.30	69.40	69.30	-1.90	1	529
09:52:53	69.30	69.40	69.30	-1.90	1	528
09:52:46	69.20	69.30	69.30	-1.90	2	527
09:52:37	69.20	69.30	69.20	-2.00	1	525
09:52:33	69.20	69.30	69.30	-1.90	2	524
09:52:28	69.20	69.30	69.20	-2.00	1	522
09:51:57	69.20	69.30	69.30	-1.90	1	521
09:51:51	69.20	69.30	69.30	-1.90	1	520
09:51:50	69.20	69.30	69.20	-2.00	1	519
09:51:09	69.20	69.30	69.30	-1.90	1	518
09:51:08	69.20	69.30	69.30	-1.90	2	517
09:51:03	69.20	69.30	69.20	-2.00	1	515
09:50:59	69.20	69.30	69.30	-1.90	1	514
09:50:58	69.20	69.30	69.30	-1.90	2	513
09:50:52	69.20	69.30	69.30	-1.90	5	511
09:50:25	69.20	69.30	69.20	-2.00	1	506
09:50:16	69.30	69.40	69.30	-1.90	1	505
09:50:15	69.30	69.40	69.30	-1.90	1	504
09:49:31	69.30	69.40	69.30	-1.90	1	503
09:49:30	69.30	69.40	69.30	-1.90	1	502
09:49:30	69.30	69.40	69.30	-1.90	1	501
09:48:43	69.20	69.40	69.20	-2.00	1	500
09:48:33	69.30	69.40	69.30	-1.90	1	499
09:48:29	69.20	69.40	69.40	-1.80	1	498
09:48:23	69.30	69.40	69.30	-1.90	1	497
09:48:22	69.30	69.40	69.30	-1.90	1	496
09:48:11	69.20	69.40	69.40	-1.80	1	495
09:48:04	69.30	69.40	69.30	-1.90	2	494
09:47:56	69.30	69.40	69.30	-1.90	1	492
09:47:18	69.20	69.40	69.20	-2.00	1	491
09:47:09	69.30	69.40	69.30	-1.90	1	490
09:47:08	69.20	69.30	69.30	-1.90	1	489
09:47:08	69.20	69.30	69.30	-1.90	4	488
09:47:08	69.20	69.30	69.30	-1.90	4	484
09:47:06	69.20	69.30	69.30	-1.90	1	480
09:47:00	69.20	69.30	69.30	-1.90	1	479
09:46:44	69.10	69.20	69.20	-2.00	1	478
09:46:35	69.10	69.20	69.20	-2.00	2	477
09:46:35	69.10	69.20	69.20	-2.00	6	475
09:46:35	69.10	69.20	69.10	-2.10	1	469
09:46:35	69.10	69.20	69.20	-2.00	17	468
09:46:22	69.10	69.20	69.10	-2.10	1	451
09:46:20	69.10	69.20	69.10	-2.10	1	450
09:45:34	69.10	69.20	69.10	-2.10	1	449
09:45:24	69.10	69.20	69.20	-2.00	1	448
09:45:10	69.10	69.20	69.10	-2.10	5	447
09:45:10	69.10	69.20	69.10	-2.10	1	442
09:44:47	69.10	69.20	69.10	-2.10	1	441
09:44:46	69.10	69.20	69.20	-2.00	2	440
09:44:21	69.10	69.20	69.10	-2.10	1	438
09:44:01	69.10	69.20	69.10	-2.10	1	437
09:43:13	69.10	69.40	69.10	-2.10	1	436
09:43:05	69.30	69.40	69.30	-1.90	1	435
09:43:05	69.30	69.40	69.30	-1.90	4	434
09:42:51	69.40	69.50	69.40	-1.80	11	430
09:42:46	69.40	69.50	69.50	-1.70	1	419
09:42:26	69.50	69.60	69.50	-1.70	2	418
09:42:26	69.50	69.60	69.50	-1.70	1	416
09:42:24	69.50	69.60	69.50	-1.70	3	415
09:42:20	69.50	69.60	69.60	-1.60	2	412
09:42:13	69.50	69.60	69.50	-1.70	4	410
09:42:06	69.50	69.60	69.60	-1.60	2	406
09:41:58	69.50	69.60	69.50	-1.70	1	404
09:41:53	69.50	69.60	69.60	-1.60	1	403
09:41:39	69.50	69.60	69.50	-1.70	1	402
09:41:26	69.60	69.70	69.60	-1.60	3	401
09:41:24	69.60	69.70	69.60	-1.60	1	398
09:41:07	69.60	69.80	69.60	-1.60	4	397
09:41:06	69.70	69.80	69.70	-1.50	1	393
09:41:05	69.60	69.70	69.70	-1.50	1	392
09:41:01	69.60	69.70	69.60	-1.60	1	391
09:41:01	69.60	69.70	69.60	-1.60	1	390
09:40:52	69.60	69.70	69.60	-1.60	1	389
09:40:21	69.70	69.80	69.70	-1.50	1	388
09:40:21	69.70	69.80	69.70	-1.50	1	387
09:40:21	69.70	69.80	69.70	-1.50	5	386
09:40:05	69.70	69.80	69.70	-1.50	1	381
09:39:18	69.70	69.80	69.70	-1.50	1	380
09:38:31	69.70	69.80	69.70	-1.50	1	379
09:38:28	69.70	69.80	69.70	-1.50	1	378
09:37:54	69.70	69.80	69.70	-1.50	1	377
09:37:44	69.70	69.80	69.70	-1.50	1	376
09:37:34	69.70	69.80	69.70	-1.50	3	375
09:37:33	69.70	69.80	69.80	-1.40	1	372
09:37:23	69.70	69.80	69.80	-1.40	4	371
09:37:23	69.60	69.70	69.70	-1.50	5	367
09:36:57	69.60	69.70	69.60	-1.60	1	362
09:36:10	69.70	69.80	69.70	-1.50	1	361
09:36:10	69.70	69.80	69.70	-1.50	1	360
09:35:51	69.60	69.70	69.70	-1.50	1	359
09:35:50	69.60	69.70	69.70	-1.50	1	358
09:35:38	69.60	69.70	69.70	-1.50	1	357
09:35:32	69.60	69.70	69.70	-1.50	5	356
09:35:31	69.60	69.70	69.60	-1.60	1	351
09:35:23	69.60	69.70	69.60	-1.60	1	350
09:35:18	69.60	69.70	69.70	-1.50	1	349
09:34:36	69.50	69.70	69.50	-1.70	1	348
09:34:00	69.40	69.50	69.50	-1.70	2	347
09:34:00	69.50	69.70	69.50	-1.70	3	345
09:33:56	69.50	69.70	69.50	-1.70	1	342
09:33:50	69.50	69.70	69.50	-1.70	1	341
09:33:49	69.50	69.70	69.50	-1.70	1	340
09:33:25	69.40	69.50	69.50	-1.70	5	339
09:33:21	69.40	69.50	69.40	-1.80	1	334
09:33:03	69.40	69.50	69.40	-1.80	1	333
09:32:47	69.50	69.60	69.50	-1.70	1	332
09:32:47	69.50	69.60	69.50	-1.70	2	331
09:32:47	69.50	69.60	69.50	-1.70	7	329
09:32:45	69.50	69.60	69.60	-1.60	1	322
09:32:40	69.60	69.70	69.60	-1.60	2	321
09:32:40	69.60	69.70	69.60	-1.60	3	319
09:32:40	69.60	69.70	69.60	-1.60	4	316
09:32:33	69.60	69.80	69.60	-1.60	1	312
09:32:16	69.60	69.80	69.60	-1.60	1	311
09:31:56	69.70	69.80	69.70	-1.50	1	310
09:31:47	69.70	69.80	69.70	-1.50	1	309
09:31:35	69.70	69.80	69.70	-1.50	2	308
09:31:29	69.80	69.90	69.80	-1.40	1	306
09:30:59	69.70	69.90	69.90	-1.30	1	305
09:30:48	69.70	69.90	69.70	-1.50	1	304
09:30:42	69.70	69.90	69.70	-1.50	1	303
09:30:38	69.70	69.90	69.90	-1.30	1	302
09:30:32	69.80	69.90	69.80	-1.40	1	301
09:29:55	69.70	69.90	69.70	-1.50	1	300
09:29:36	69.70	69.90	69.70	-1.50	1	299
09:29:36	69.70	69.90	69.70	-1.50	1	298
09:29:34	69.70	69.90	69.90	-1.30	1	297
09:29:32	69.80	69.90	69.80	-1.40	6	296
09:29:16	69.80	69.90	69.90	-1.30	1	290
09:29:07	69.80	69.90	69.80	-1.40	1	289
09:28:49	69.90	70.00	69.90	-1.30	1	288
09:28:20	69.80	70.00	69.80	-1.40	1	287
09:28:09	69.70	70.00	70.00	-1.20	1	286
09:27:57	69.70	69.90	70.00	-1.20	1	285
09:27:57	69.70	69.90	69.90	-1.30	4	284
09:27:52	69.80	69.90	69.80	-1.40	2	280
09:27:47	69.80	69.90	69.80	-1.40	1	278
09:27:34	69.80	70.00	69.80	-1.40	1	277
09:27:07	69.80	70.00	70.00	-1.20	1	276
09:26:46	69.80	70.00	69.80	-1.40	1	275
09:26:40	69.80	70.00	69.80	-1.40	1	274
09:25:59	69.90	70.00	69.90	-1.30	1	273
09:25:58	69.90	70.00	70.00	-1.20	2	272
09:25:24	69.80	69.90	69.90	-1.30	2	270
09:25:12	69.80	69.90	69.80	-1.40	1	268
09:24:52	69.90	70.00	69.90	-1.30	1	267
09:24:32	69.90	70.00	69.90	-1.30	1	266
09:24:32	69.80	69.90	69.90	-1.30	1	265
09:24:25	69.80	70.00	69.80	-1.40	3	264
09:24:25	69.80	70.00	69.80	-1.40	1	261
09:24:11	69.80	70.00	70.00	-1.20	1	260
09:24:09	69.90	70.10	69.90	-1.30	6	259
09:24:09	70.10	70.20	70.00	-1.20	11	253
09:24:09	70.10	70.20	70.10	-1.10	1	242
09:24:06	70.10	70.20	70.10	-1.10	1	241
09:24:05	70.00	70.10	70.10	-1.10	1	240
09:24:03	70.00	70.10	70.10	-1.10	1	239
09:23:46	70.00	70.10	70.00	-1.20	1	238
09:23:45	70.00	70.10	70.00	-1.20	1	237
09:23:43	70.00	70.10	70.00	-1.20	2	236
09:23:43	70.00	70.10	70.00	-1.20	1	234
09:23:38	70.00	70.10	70.00	-1.20	1	233
09:23:05	70.10	70.20	70.10	-1.10	1	232
09:23:01	70.10	70.20	70.10	-1.10	1	231
09:22:51	70.10	70.20	70.10	-1.10	1	230
09:22:50	70.00	70.10	70.10	-1.10	1	229
09:22:49	70.00	70.10	70.10	-1.10	3	228
09:22:48	69.90	70.00	70.00	-1.20	1	225
09:22:04	69.90	70.20	69.90	-1.30	1	224
09:22:02	69.90	70.10	70.10	-1.10	1	223
09:21:51	69.90	70.10	70.10	-1.10	1	222
09:21:50	70.00	70.20	70.00	-1.20	2	221
09:21:46	70.00	70.10	70.10	-1.10	1	219
09:21:30	70.00	70.10	70.10	-1.10	1	218
09:21:27	70.00	70.10	70.10	-1.10	1	217
09:21:20	70.00	70.10	70.00	-1.20	1	216
09:21:20	70.00	70.10	70.00	-1.20	1	215
09:21:20	70.10	70.20	70.00	-1.20	3	214
09:21:20	70.10	70.20	70.10	-1.10	1	211
09:21:20	70.10	70.20	70.10	-1.10	1	210
09:21:18	70.10	70.20	70.10	-1.10	1	209
09:20:45	70.00	70.20	70.00	-1.20	1	208
09:20:31	70.00	70.20	70.00	-1.20	1	207
09:20:15	70.10	70.20	70.10	-1.10	1	206
09:20:15	70.10	70.20	70.10	-1.10	1	205
09:20:15	70.10	70.20	70.10	-1.10	2	204
09:20:15	70.10	70.30	70.10	-1.10	2	202
09:19:44	70.10	70.30	70.10	-1.10	1	200
09:19:03	70.10	70.30	70.30	-0.90	1	199
09:18:58	70.30	70.40	70.30	-0.90	3	198
09:18:58	70.30	70.40	70.30	-0.90	2	195
09:18:57	70.30	70.40	70.30	-0.90	1	193
09:18:41	70.30	70.40	70.30	-0.90	1	192
09:18:40	70.40	70.50	70.40	-0.80	1	191
09:18:40	70.40	70.50	70.40	-0.80	12	190
09:18:40	70.40	70.60	70.40	-0.80	1	178
09:18:40	70.50	70.60	70.50	-0.70	8	177
09:18:10	70.50	70.60	70.50	-0.70	1	169
09:17:48	70.50	70.70	70.50	-0.70	1	168
09:17:46	70.50	70.70	70.50	-0.70	1	167
09:17:23	70.50	70.70	70.50	-0.70	1	166
09:16:37	70.50	70.70	70.50	-0.70	1	165
09:16:26	70.50	70.70	70.50	-0.70	1	164
09:15:48	70.50	70.70	70.50	-0.70	1	163
09:15:43	70.50	70.70	70.50	-0.70	1	162
09:15:01	70.50	70.70	70.50	-0.70	1	161
09:14:52	70.50	70.70	70.50	-0.70	1	160
09:14:26	70.50	70.70	70.50	-0.70	1	159
09:14:14	70.50	70.70	70.50	-0.70	1	158
09:14:11	70.40	70.50	70.50	-0.70	4	157
09:14:05	70.40	70.50	70.50	-0.70	1	153
09:13:04	70.70	70.80	70.80	-0.40	1	152
09:12:40	70.70	70.80	70.70	-0.50	1	151
09:12:33	70.70	70.80	70.70	-0.50	1	150
09:12:33	70.70	70.80	70.70	-0.50	1	149
09:11:55	70.70	70.80	70.70	-0.50	1	148
09:11:53	70.70	70.80	70.70	-0.50	1	147
09:11:35	70.70	70.80	70.80	-0.40	1	146
09:11:30	70.60	70.70	70.70	-0.50	1	145
09:11:25	70.70	70.80	70.70	-0.50	1	144
09:11:25	70.70	70.80	70.70	-0.50	1	143
09:11:20	70.70	70.80	70.70	-0.50	1	142
09:11:09	70.80	70.90	70.80	-0.40	2	141
09:11:09	70.70	70.80	70.80	-0.40	1	139
09:11:06	70.70	70.80	70.70	-0.50	1	138
09:10:59	70.80	70.90	70.80	-0.40	1	137
09:10:36	70.60	70.90	70.90	-0.30	1	136
09:10:28	70.90	71.00	70.90	-0.30	2	135
09:10:19	70.90	71.00	70.90	-0.30	1	133
09:10:12	70.70	70.80	70.80	-0.40	2	132
09:10:12	70.60	70.70	70.70	-0.50	3	130
09:10:12	70.60	70.70	70.70	-0.50	6	127
09:09:36	70.40	70.50	70.50	-0.70	2	121
09:09:32	70.40	70.50	70.40	-0.80	1	119
09:09:11	70.40	70.50	70.40	-0.80	1	118
09:09:04	70.50	70.70	70.50	-0.70	1	117
09:09:00	70.50	70.70	70.50	-0.70	1	116
09:08:57	70.50	70.70	70.50	-0.70	1	115
09:08:55	70.70	70.80	70.60	-0.60	1	114
09:08:55	70.70	70.80	70.70	-0.50	1	113
09:08:55	70.70	70.80	70.80	-0.40	1	112
09:08:55	70.70	70.80	70.80	-0.40	1	111
09:08:54	70.80	71.00	70.80	-0.40	1	110
09:08:51	70.80	71.00	70.80	-0.40	1	109
09:08:49	71.00	71.10	71.00	-0.20	1	108
09:08:49	71.00	71.10	71.00	-0.20	1	107
09:08:47	71.00	71.20	71.00	-0.20	1	106
09:08:47	71.00	71.20	71.00	-0.20	3	105
09:08:46	71.00	71.20	71.00	-0.20	1	102
09:08:45	71.10	71.20	71.10	-0.10	1	101
09:08:43	71.20	71.30	71.20	0	3	100
09:08:43	71.20	71.30	71.20	0	4	97
09:08:43	71.20	71.30	71.20	0	2	93
09:08:04	71.20	71.30	71.30	+0.10	1	91
09:07:58	71.20	71.40	71.20	0	1	90
09:07:53	71.20	71.30	71.30	+0.10	1	89
09:07:26	71.30	71.50	71.30	+0.10	1	88
09:07:25	71.50	71.70	71.50	+0.30	3	87
09:07:14	71.60	71.80	71.60	+0.40	2	84
09:07:12	71.60	71.80	71.60	+0.40	1	82
09:06:41	71.60	71.80	71.80	+0.60	3	81
09:06:41	71.60	71.80	71.80	+0.60	1	78
09:06:41	71.60	71.70	71.70	+0.50	1	77
09:06:31	71.80	72.00	71.80	+0.60	1	76
09:06:25	71.80	72.00	71.80	+0.60	1	75
09:06:24	71.80	72.00	71.80	+0.60	2	74
09:06:18	71.90	72.00	71.90	+0.70	1	72
09:06:11	71.90	72.00	71.90	+0.70	2	71
09:06:01	71.90	72.00	71.90	+0.70	1	69
09:05:38	71.80	72.00	71.80	+0.60	1	68
09:04:51	71.80	72.30	72.30	+1.10	1	67
09:04:51	71.80	72.30	71.80	+0.60	1	66
09:04:17	71.90	72.30	71.90	+0.70	1	65
09:04:02	71.90	72.20	71.90	+0.70	1	64
09:03:53	71.70	71.90	71.90	+0.70	1	63
09:03:53	71.60	71.80	71.80	+0.60	2	62
09:03:52	71.50	71.60	71.60	+0.40	1	60
09:03:45	71.60	71.80	71.60	+0.40	2	59
09:03:40	71.70	71.80	71.70	+0.50	1	57
09:03:34	71.80	71.90	71.80	+0.60	1	56
09:03:34	71.90	72.00	71.90	+0.70	5	55
09:03:34	71.90	72.00	71.90	+0.70	1	50
09:03:16	72.00	72.20	72.00	+0.80	2	49
09:03:13	72.00	72.30	72.00	+0.80	1	47
09:02:47	71.90	72.10	72.10	+0.90	1	46
09:02:38	71.90	72.10	72.10	+0.90	1	45
09:02:28	71.90	72.10	72.10	+0.90	1	44
09:01:35	71.80	71.90	71.90	+0.70	1	43
09:01:35	71.90	72.10	71.90	+0.70	2	42
09:01:35	71.80	72.00	72.00	+0.80	1	40
09:01:34	71.90	72.10	71.90	+0.70	2	39
09:01:18	72.10	72.30	72.10	+0.90	1	37
09:00:57	72.40	72.50	72.40	+1.20	1	36
09:00:52	72.40	72.50	72.50	+1.30	1	35
09:00:51	72.50	72.80	72.50	+1.30	1	34
09:00:39	72.50	72.80	72.50	+1.30	1	33
09:00:30	72.40	72.80	71.70	+0.50	1	32
09:00:30	72.40	72.80	72.00	+0.80	1	31
09:00:30	72.40	72.80	72.20	+1.00	1	30
09:00:30	72.40	72.80	72.30	+1.10	1	29
09:00:30	72.40	72.80	72.40	+1.20	1	28
09:00:23	72.40	72.80	72.40	+1.20	1	27
09:00:12	--	--	72.80	+1.60	4	26

　

其他人也逛...

PChome 購物儲值50,000元

MyCard 2000點虛擬點數卡

【NWT 威技】14吋日本DC變頻馬達節能電風扇 WPF-14P7

羅技 Mobi 無線折疊滑鼠

LG PuriCare™ WiFi變頻除濕機-粉紅/16公升(MD161QPK3)

PChome 購物儲值6,000元

羅技 ALTO KEYS K98M 機械式無線鍵盤

Panasonic國際牌無邊框鋼板610公升四門冰箱NR-D611XV-L 絲紋灰

Razer Viper V4 PRO 毒蝰超輕量無線電競滑鼠

ASUS TUF Gaming A16 FA607NUQ-0103A170H 灰(Ryzen 7 170/16G/RTX4050-6G/1TB/W11/FHD+/144Hz/16)

Apple iPhone 17 Pro (256G)

NWT威技 WiFi智慧16L除濕機WDH-16EN

AirTag (2ND GENERATION) 4 PACK

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

Samsung Galaxy S26 Ultra (12G/512G)

ASML High NA EUV邁新里程碑　...

【台股盤後】電子權值股和台塑...

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

‧出席亞總活動　卓榮泰：助台商...
‧電子塑化上揚　台股早盤反彈逾5...
‧華許首度赴國會作證　強調聯準...

加密貨幣

比特幣BTC	64807.30	2,568.71	4.13%
以太幣ETH	1883.78	110.31	6.22%
瑞波幣XRP	1.11	0.04	4.18%
比特幣現金BCH	236.67	0.44	0.18%
萊特幣LTC	45.57	2.08	4.79%
卡達幣ADA	0.164937	0.01	4.90%
波場幣TRX	0.327908	0.00	1.19%
恆星幣XLM	0.184000	0.00	1.93%

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。