最新文曄首季營收4942億元超越財測上緣全年營收拚2兆元大關熱門貨櫃三雄首季營收減少歐洲、南亞湧現塞港

更新報價

宏　致 (3605) 電子零組件業上市

64.50 ▼-2.10 -3.15% 1.71億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.10	2,647	64.50	9	64.70	1	65.40	65.50	63.90	66.60

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	64.50	64.70	64.50	-2.10	1	2647
13:30:00	64.40	64.50	64.50	-2.10	194	2646
13:24:54	64.70	64.80	64.70	-1.90	1	2452
13:24:52	64.70	64.80	64.70	-1.90	1	2451
13:24:52	64.70	64.80	64.70	-1.90	1	2450
13:24:52	64.70	64.80	64.80	-1.80	1	2449
13:24:46	64.70	64.80	64.70	-1.90	1	2448
13:24:32	64.70	64.80	64.70	-1.90	1	2447
13:24:25	64.70	64.80	64.80	-1.80	1	2446
13:24:24	64.70	64.80	64.70	-1.90	1	2445
13:23:42	64.70	64.80	64.80	-1.80	1	2444
13:23:39	64.70	64.80	64.70	-1.90	1	2443
13:23:18	64.70	64.80	64.70	-1.90	1	2442
13:23:03	64.60	64.70	64.70	-1.90	1	2441
13:22:54	64.60	64.70	64.70	-1.90	1	2440
13:22:47	64.60	64.70	64.70	-1.90	2	2439
13:22:00	64.60	64.70	64.60	-2.00	3	2437
13:21:50	64.60	64.70	64.70	-1.90	1	2434
13:21:49	64.50	64.60	64.60	-2.00	8	2433
13:21:48	64.50	64.60	64.60	-2.00	5	2425
13:21:28	64.50	64.60	64.60	-2.00	1	2420
13:21:25	64.50	64.60	64.60	-2.00	1	2419
13:20:58	64.50	64.60	64.60	-2.00	1	2418
13:20:52	64.50	64.60	64.60	-2.00	1	2417
13:20:26	64.60	64.70	64.60	-2.00	1	2416
13:20:21	64.60	64.70	64.60	-2.00	1	2415
13:20:19	64.60	64.70	64.60	-2.00	1	2414
13:20:19	64.60	64.70	64.60	-2.00	1	2413
13:19:56	64.60	64.70	64.60	-2.00	2	2412
13:19:53	64.60	64.70	64.60	-2.00	1	2410
13:19:42	64.60	64.70	64.60	-2.00	1	2409
13:19:20	64.60	64.70	64.60	-2.00	2	2408
13:19:07	64.50	64.60	64.60	-2.00	4	2406
13:18:53	64.50	64.60	64.60	-2.00	1	2402
13:18:51	64.50	64.60	64.60	-2.00	4	2401
13:18:25	64.50	64.60	64.50	-2.10	1	2397
13:18:02	64.40	64.50	64.50	-2.10	1	2396
13:18:00	64.40	64.60	64.60	-2.00	1	2395
13:17:55	64.40	64.50	64.50	-2.10	1	2394
13:17:55	64.40	64.50	64.50	-2.10	1	2393
13:17:55	64.50	64.60	64.50	-2.10	1	2392
13:17:53	64.50	64.60	64.50	-2.10	1	2391
13:17:33	64.40	64.60	64.40	-2.20	1	2390
13:17:31	64.50	64.60	64.50	-2.10	10	2389
13:17:17	64.50	64.60	64.50	-2.10	1	2379
13:16:36	64.50	64.60	64.50	-2.10	1	2378
13:16:21	64.50	64.60	64.50	-2.10	2	2377
13:16:20	64.50	64.60	64.50	-2.10	1	2375
13:16:20	64.40	64.50	64.50	-2.10	1	2374
13:16:20	64.50	64.60	64.50	-2.10	4	2373
13:15:55	64.50	64.60	64.50	-2.10	1	2369
13:15:36	64.50	64.60	64.50	-2.10	1	2368
13:15:36	64.50	64.60	64.50	-2.10	1	2367
13:15:35	64.50	64.60	64.50	-2.10	1	2366
13:15:27	64.50	64.60	64.50	-2.10	1	2365
13:15:23	64.50	64.60	64.50	-2.10	3	2364
13:13:59	64.50	64.60	64.50	-2.10	12	2361
13:13:34	64.50	64.70	64.50	-2.10	1	2349
13:13:25	64.50	64.60	64.60	-2.00	1	2348
13:13:25	64.50	64.60	64.60	-2.00	1	2347
13:13:18	64.50	64.70	64.50	-2.10	2	2346
13:13:18	64.60	64.70	64.60	-2.00	3	2344
13:13:13	64.60	64.70	64.60	-2.00	1	2341
13:13:09	64.60	64.70	64.60	-2.00	1	2340
13:13:09	64.60	64.70	64.60	-2.00	6	2339
13:13:06	64.60	64.70	64.60	-2.00	2	2333
13:12:28	64.60	64.70	64.60	-2.00	1	2331
13:12:25	64.60	64.70	64.70	-1.90	1	2330
13:12:18	64.60	64.70	64.60	-2.00	1	2329
13:12:04	64.60	64.70	64.70	-1.90	3	2328
13:12:04	64.60	64.70	64.60	-2.00	3	2325
13:11:57	64.60	64.70	64.70	-1.90	2	2322
13:11:56	64.60	64.70	64.70	-1.90	2	2320
13:11:22	64.60	64.70	64.60	-2.00	1	2318
13:09:57	64.60	64.70	64.60	-2.00	3	2317
13:09:57	64.70	64.80	64.70	-1.90	5	2314
13:09:36	64.70	64.80	64.70	-1.90	1	2309
13:09:31	64.70	64.80	64.70	-1.90	2	2308
13:08:12	64.60	64.70	64.70	-1.90	1	2306
13:08:08	64.60	64.70	64.70	-1.90	1	2305
13:08:07	64.60	64.70	64.70	-1.90	4	2304
13:08:05	64.60	64.70	64.70	-1.90	1	2300
13:05:28	64.60	64.70	64.70	-1.90	1	2299
13:05:02	64.60	64.70	64.70	-1.90	9	2298
13:04:46	64.60	64.70	64.70	-1.90	2	2289
13:04:42	64.60	64.70	64.60	-2.00	1	2287
13:03:58	64.70	64.80	64.70	-1.90	1	2286
13:03:29	64.60	64.80	64.60	-2.00	2	2285
13:02:27	64.70	64.80	64.60	-2.00	4	2283
13:02:27	64.70	64.80	64.70	-1.90	4	2279
13:01:43	64.70	64.80	64.80	-1.80	16	2275
13:01:43	64.70	64.80	64.70	-1.90	1	2259
13:01:33	64.70	64.80	64.70	-1.90	1	2258
13:01:24	64.70	64.80	64.70	-1.90	1	2257
13:00:44	64.70	64.80	64.70	-1.90	1	2256
13:00:26	64.70	64.80	64.70	-1.90	1	2255
13:00:14	64.70	64.80	64.70	-1.90	1	2254
13:00:09	64.70	64.80	64.70	-1.90	3	2253
12:59:03	64.60	64.80	64.80	-1.80	2	2250
12:58:59	64.60	64.70	64.70	-1.90	4	2248
12:57:29	64.60	64.70	64.70	-1.90	13	2244
12:55:51	64.60	64.70	64.60	-2.00	1	2231
12:55:23	64.60	64.70	64.60	-2.00	2	2230
12:55:13	64.60	64.70	64.60	-2.00	2	2228
12:54:52	64.60	64.70	64.60	-2.00	1	2226
12:54:35	64.60	64.70	64.60	-2.00	4	2225
12:53:34	64.60	64.70	64.60	-2.00	1	2221
12:52:53	64.70	64.80	64.70	-1.90	1	2220
12:52:53	64.70	64.80	64.70	-1.90	7	2219
12:52:53	64.70	64.80	64.70	-1.90	2	2212
12:52:30	64.70	64.80	64.70	-1.90	5	2210
12:52:22	64.50	64.70	64.70	-1.90	5	2205
12:51:18	64.60	64.70	64.60	-2.00	3	2200
12:51:15	64.60	64.70	64.70	-1.90	3	2197
12:49:07	64.50	64.60	64.60	-2.00	3	2194
12:48:52	64.50	64.60	64.60	-2.00	2	2191
12:48:52	64.50	64.60	64.60	-2.00	1	2189
12:47:55	64.40	64.50	64.50	-2.10	1	2188
12:47:42	64.40	64.50	64.50	-2.10	1	2187
12:47:08	64.40	64.50	64.40	-2.20	1	2186
12:47:04	64.40	64.50	64.50	-2.10	1	2185
12:46:57	64.40	64.50	64.50	-2.10	1	2184
12:46:54	64.40	64.50	64.50	-2.10	2	2183
12:46:53	64.40	64.50	64.50	-2.10	10	2181
12:46:37	64.40	64.50	64.50	-2.10	1	2171
12:46:32	64.40	64.50	64.40	-2.20	1	2170
12:46:07	64.40	64.50	64.40	-2.20	1	2169
12:45:45	64.40	64.50	64.40	-2.20	1	2168
12:45:22	64.40	64.50	64.40	-2.20	1	2167
12:45:05	64.40	64.50	64.40	-2.20	1	2166
12:44:34	64.40	64.50	64.40	-2.20	1	2165
12:44:14	64.40	64.50	64.40	-2.20	1	2164
12:43:29	64.50	64.60	64.50	-2.10	1	2163
12:43:29	64.50	64.60	64.50	-2.10	20	2162
12:43:11	64.50	64.60	64.50	-2.10	1	2142
12:42:42	64.50	64.60	64.50	-2.10	1	2141
12:41:43	64.50	64.60	64.50	-2.10	3	2140
12:41:40	64.50	64.60	64.50	-2.10	1	2137
12:41:30	64.50	64.60	64.50	-2.10	1	2136
12:41:22	64.50	64.60	64.50	-2.10	2	2135
12:41:03	64.50	64.60	64.50	-2.10	1	2133
12:40:48	64.50	64.60	64.50	-2.10	1	2132
12:39:49	64.50	64.60	64.50	-2.10	2	2131
12:39:37	64.50	64.60	64.50	-2.10	1	2129
12:39:07	64.50	64.60	64.50	-2.10	3	2128
12:38:41	64.50	64.60	64.50	-2.10	2	2125
12:37:02	64.50	64.60	64.50	-2.10	3	2123
12:36:46	64.50	64.60	64.60	-2.00	4	2120
12:35:50	64.50	64.60	64.60	-2.00	1	2116
12:34:46	64.60	64.70	64.60	-2.00	1	2115
12:34:41	64.60	64.70	64.60	-2.00	6	2114
12:31:33	64.60	64.70	64.70	-1.90	1	2108
12:30:07	64.60	64.70	64.70	-1.90	3	2107
12:30:07	64.60	64.70	64.70	-1.90	1	2104
12:27:07	64.50	64.60	64.60	-2.00	2	2103
12:26:07	64.50	64.60	64.60	-2.00	1	2101
12:24:03	64.60	64.70	64.60	-2.00	1	2100
12:23:55	64.50	64.60	64.60	-2.00	4	2099
12:23:55	64.50	64.60	64.50	-2.10	5	2095
12:23:32	64.50	64.60	64.50	-2.10	2	2090
12:23:08	64.50	64.60	64.50	-2.10	1	2088
12:22:40	64.50	64.60	64.60	-2.00	1	2087
12:22:24	64.60	64.70	64.60	-2.00	8	2086
12:22:18	64.60	64.70	64.60	-2.00	1	2078
12:22:06	64.60	64.70	64.70	-1.90	1	2077
12:21:43	64.60	64.70	64.60	-2.00	1	2076
12:21:09	64.70	64.80	64.70	-1.90	2	2075
12:21:05	64.70	64.80	64.70	-1.90	1	2073
12:21:05	64.70	64.80	64.70	-1.90	1	2072
12:20:57	64.70	64.80	64.70	-1.90	1	2071
12:20:53	64.70	64.80	64.70	-1.90	1	2070
12:20:08	64.60	64.70	64.70	-1.90	6	2069
12:19:21	64.60	64.70	64.60	-2.00	1	2063
12:17:25	64.50	64.60	64.60	-2.00	1	2062
12:16:45	64.50	64.60	64.60	-2.00	1	2061
12:15:45	64.50	64.60	64.60	-2.00	1	2060
12:15:33	64.50	64.60	64.60	-2.00	1	2059
12:15:24	64.50	64.70	64.70	-1.90	1	2058
12:15:14	64.60	64.70	64.60	-2.00	2	2057
12:15:14	64.60	64.70	64.60	-2.00	1	2055
12:15:14	64.60	64.70	64.60	-2.00	8	2054
12:13:57	64.60	64.70	64.60	-2.00	2	2046
12:13:43	64.60	64.70	64.70	-1.90	1	2044
12:10:37	64.60	64.70	64.70	-1.90	2	2043
12:10:11	64.60	64.70	64.70	-1.90	1	2041
12:10:07	64.60	64.70	64.60	-2.00	1	2040
12:09:15	64.60	64.70	64.60	-2.00	3	2039
12:09:09	64.60	64.70	64.60	-2.00	1	2036
12:07:51	64.60	64.70	64.60	-2.00	2	2035
12:07:48	64.60	64.70	64.70	-1.90	5	2033
12:07:46	64.60	64.70	64.60	-2.00	1	2028
12:07:33	64.60	64.70	64.60	-2.00	1	2027
12:07:32	64.70	64.80	64.70	-1.90	1	2026
12:06:49	64.70	64.80	64.70	-1.90	1	2025
12:05:54	64.70	64.80	64.70	-1.90	1	2024
12:05:36	64.70	64.80	64.70	-1.90	1	2023
12:04:42	64.80	64.90	64.80	-1.80	1	2022
12:03:59	64.90	65.00	64.90	-1.70	3	2021
12:03:57	64.90	65.00	64.90	-1.70	1	2018
12:03:55	64.90	65.00	64.90	-1.70	5	2017
12:03:21	64.90	65.00	64.90	-1.70	1	2012
12:01:46	64.90	65.00	65.00	-1.60	1	2011
11:59:22	64.90	65.00	65.00	-1.60	1	2010
11:58:50	64.90	65.00	64.90	-1.70	1	2009
11:58:39	64.90	65.00	64.90	-1.70	4	2008
11:58:38	64.70	64.80	64.90	-1.70	7	2004
11:58:38	64.70	64.80	64.80	-1.80	4	1997
11:58:12	64.70	64.80	64.70	-1.90	2	1993
11:55:45	64.70	64.80	64.70	-1.90	1	1991
11:52:54	64.60	64.80	64.60	-2.00	4	1990
11:52:31	64.70	64.80	64.60	-2.00	1	1986
11:52:31	64.70	64.80	64.70	-1.90	1	1985
11:50:47	64.70	64.90	64.70	-1.90	6	1984
11:50:31	64.80	64.90	64.70	-1.90	4	1978
11:50:31	64.80	64.90	64.80	-1.80	1	1974
11:49:07	64.70	64.80	64.80	-1.80	2	1973
11:48:03	64.70	64.80	64.80	-1.80	3	1971
11:47:49	64.60	64.70	64.70	-1.90	3	1968
11:46:56	64.60	64.80	64.60	-2.00	1	1965
11:45:55	64.60	64.70	64.70	-1.90	2	1964
11:44:44	64.60	64.80	64.60	-2.00	1	1962
11:43:32	64.60	64.80	64.60	-2.00	1	1961
11:42:01	64.50	64.60	64.60	-2.00	1	1960
11:40:18	64.60	64.80	64.60	-2.00	9	1959
11:40:07	64.70	64.80	64.70	-1.90	2	1950
11:37:40	64.70	64.90	64.70	-1.90	10	1948
11:36:55	64.70	64.90	64.70	-1.90	4	1938
11:36:14	64.80	64.90	64.70	-1.90	1	1934
11:36:14	64.80	64.90	64.80	-1.80	1	1933
11:36:14	64.90	65.00	64.90	-1.70	1	1932
11:36:09	64.70	64.90	64.90	-1.70	2	1931
11:34:34	64.70	64.90	64.90	-1.70	1	1929
11:34:31	64.70	64.90	64.90	-1.70	1	1928
11:32:10	64.70	64.90	64.90	-1.70	1	1927
11:31:51	64.70	64.80	64.80	-1.80	3	1926
11:31:33	64.60	64.70	64.70	-1.90	7	1923
11:31:33	64.50	64.60	64.70	-1.90	13	1916
11:31:33	64.50	64.60	64.60	-2.00	7	1903
11:31:21	64.50	64.60	64.60	-2.00	4	1896
11:31:05	64.60	64.70	64.60	-2.00	5	1892
11:30:19	64.60	64.70	64.60	-2.00	1	1887
11:28:59	64.60	64.70	64.60	-2.00	1	1886
11:28:52	64.60	64.70	64.60	-2.00	1	1885
11:28:07	64.60	64.70	64.60	-2.00	3	1884
11:27:57	64.60	64.70	64.60	-2.00	1	1881
11:27:37	64.60	64.70	64.60	-2.00	1	1880
11:26:59	64.60	64.70	64.60	-2.00	1	1879
11:24:50	64.60	64.70	64.60	-2.00	1	1878
11:24:15	64.50	64.60	64.60	-2.00	2	1877
11:24:14	64.50	64.60	64.60	-2.00	1	1875
11:23:53	64.50	64.60	64.50	-2.10	2	1874
11:23:22	64.50	64.60	64.50	-2.10	4	1872
11:22:33	64.60	64.70	64.60	-2.00	8	1868
11:21:46	64.60	64.70	64.70	-1.90	2	1860
11:19:09	64.60	64.70	64.60	-2.00	1	1858
11:18:40	64.50	64.60	64.60	-2.00	3	1857
11:18:25	64.50	64.60	64.50	-2.10	2	1854
11:17:54	64.50	64.60	64.50	-2.10	1	1852
11:17:44	64.50	64.60	64.50	-2.10	1	1851
11:17:40	64.50	64.60	64.50	-2.10	4	1850
11:13:50	64.60	64.70	64.60	-2.00	1	1846
11:11:41	64.60	64.70	64.70	-1.90	2	1845
11:10:38	64.50	64.70	64.50	-2.10	1	1843
11:09:52	64.80	64.90	64.50	-2.10	8	1842
11:09:52	64.80	64.90	64.60	-2.00	20	1834
11:09:52	64.80	64.90	64.70	-1.90	1	1814
11:09:52	64.80	64.90	64.80	-1.80	30	1813
11:09:28	64.80	64.90	64.80	-1.80	1	1783
11:07:32	64.60	64.80	64.80	-1.80	4	1782
11:06:49	64.60	64.80	64.80	-1.80	1	1778
11:06:00	64.70	64.80	64.70	-1.90	3	1777
11:05:40	64.70	64.80	64.70	-1.90	1	1774
11:05:35	64.70	64.80	64.70	-1.90	1	1773
11:05:31	64.70	64.80	64.70	-1.90	1	1772
11:05:30	64.70	64.80	64.80	-1.80	1	1771
11:05:23	64.70	64.80	64.70	-1.90	2	1770
11:01:51	64.80	64.90	64.80	-1.80	9	1768
11:01:51	64.90	65.00	64.90	-1.70	2	1759
11:01:51	64.90	65.00	64.90	-1.70	16	1757
11:01:05	64.90	65.00	65.00	-1.60	1	1741
11:00:39	64.90	65.00	65.00	-1.60	1	1740
10:59:26	64.90	65.00	65.00	-1.60	5	1739
10:59:17	64.90	65.00	65.00	-1.60	10	1734
10:58:45	64.90	65.00	65.00	-1.60	2	1724
10:57:19	64.90	65.00	65.00	-1.60	1	1722
10:57:01	64.90	65.00	65.00	-1.60	1	1721
10:56:20	64.90	65.00	65.00	-1.60	1	1720
10:55:22	64.90	65.00	64.90	-1.70	1	1719
10:54:43	64.90	65.00	64.90	-1.70	6	1718
10:53:58	64.90	65.00	65.00	-1.60	1	1712
10:53:46	64.90	65.00	65.00	-1.60	1	1711
10:53:30	64.90	65.00	65.00	-1.60	1	1710
10:53:30	64.90	65.00	65.00	-1.60	2	1709
10:51:32	64.80	64.90	64.90	-1.70	2	1707
10:51:18	64.70	64.90	64.90	-1.70	1	1705
10:51:18	64.60	64.70	64.70	-1.90	1	1704
10:51:18	64.60	64.70	64.70	-1.90	21	1703
10:51:18	64.60	64.70	64.70	-1.90	30	1682
10:51:01	64.50	64.60	64.60	-2.00	1	1652
10:50:39	64.50	64.60	64.60	-2.00	1	1651
10:50:18	64.50	64.60	64.60	-2.00	5	1650
10:50:14	64.50	64.60	64.60	-2.00	1	1645
10:48:56	64.50	64.70	64.50	-2.10	1	1644
10:46:43	64.40	64.50	64.50	-2.10	4	1643
10:46:38	64.40	64.50	64.50	-2.10	2	1639
10:46:31	64.40	64.50	64.50	-2.10	1	1637
10:45:55	64.40	64.50	64.40	-2.20	1	1636
10:45:46	64.40	64.50	64.40	-2.20	2	1635
10:45:20	64.40	64.50	64.40	-2.20	1	1633
10:44:58	64.40	64.50	64.40	-2.20	2	1632
10:44:44	64.40	64.50	64.50	-2.10	1	1630
10:44:33	64.40	64.50	64.40	-2.20	1	1629
10:44:21	64.40	64.50	64.50	-2.10	2	1628
10:44:00	64.40	64.50	64.40	-2.20	6	1626
10:43:54	64.40	64.50	64.40	-2.20	2	1620
10:43:49	64.50	64.60	64.50	-2.10	28	1618
10:43:20	64.50	64.60	64.50	-2.10	1	1590
10:42:56	64.60	64.70	64.60	-2.00	9	1589
10:42:25	64.60	64.70	64.70	-1.90	1	1580
10:41:15	64.60	64.70	64.60	-2.00	1	1579
10:40:23	64.60	64.70	64.60	-2.00	1	1578
10:39:27	64.60	64.70	64.60	-2.00	1	1577
10:38:53	64.60	64.70	64.60	-2.00	1	1576
10:37:53	64.60	64.70	64.60	-2.00	1	1575
10:37:06	64.60	64.70	64.70	-1.90	1	1574
10:36:30	64.60	64.70	64.60	-2.00	1	1573
10:35:01	64.70	64.80	64.70	-1.90	1	1572
10:34:01	64.60	64.80	64.60	-2.00	1	1571
10:33:35	64.70	64.80	64.60	-2.00	1	1570
10:33:35	64.70	64.80	64.70	-1.90	1	1569
10:31:24	64.70	64.80	64.60	-2.00	1	1568
10:31:24	64.70	64.80	64.70	-1.90	4	1567
10:29:47	64.70	64.80	64.70	-1.90	1	1563
10:28:10	64.70	64.80	64.70	-1.90	1	1562
10:27:05	64.60	64.70	64.70	-1.90	1	1561
10:23:34	64.50	64.70	64.70	-1.90	2	1560
10:22:20	64.50	64.80	64.50	-2.10	1	1558
10:22:20	64.50	64.80	64.50	-2.10	1	1557
10:22:20	64.60	64.80	64.50	-2.10	1	1556
10:22:20	64.60	64.80	64.60	-2.00	1	1555
10:22:20	64.50	64.60	64.60	-2.00	3	1554
10:22:20	64.60	64.80	64.60	-2.00	3	1551
10:22:05	64.80	64.90	64.80	-1.80	4	1548
10:21:50	64.90	65.00	64.90	-1.70	1	1544
10:20:46	64.80	65.00	64.80	-1.80	1	1543
10:18:29	64.70	64.90	64.90	-1.70	1	1542
10:18:25	64.70	64.90	64.70	-1.90	1	1541
10:18:25	64.70	64.90	64.90	-1.70	1	1540
10:18:24	64.60	64.80	64.90	-1.70	3	1539
10:18:24	64.60	64.80	64.80	-1.80	2	1536
10:18:10	64.60	64.80	64.80	-1.80	3	1534
10:17:34	64.60	64.80	64.60	-2.00	1	1531
10:15:20	64.60	64.80	64.60	-2.00	2	1530
10:15:20	64.70	64.80	64.70	-1.90	1	1528
10:14:41	64.60	64.80	64.60	-2.00	5	1527
10:14:03	64.60	64.80	64.60	-2.00	1	1522
10:13:54	64.60	64.70	64.70	-1.90	1	1521
10:13:41	64.60	64.80	64.60	-2.00	1	1520
10:13:12	64.60	64.80	64.60	-2.00	3	1519
10:13:09	64.60	64.70	64.70	-1.90	2	1516
10:12:24	64.60	64.90	64.60	-2.00	1	1514
10:12:22	64.60	64.90	64.60	-2.00	2	1513
10:12:22	64.60	64.70	64.70	-1.90	1	1511
10:12:22	64.70	64.80	64.70	-1.90	1	1510
10:12:17	64.70	64.80	64.70	-1.90	1	1509
10:12:17	64.70	64.80	64.70	-1.90	3	1508
10:12:17	64.80	64.90	64.80	-1.80	20	1505
10:11:55	64.90	65.00	64.90	-1.70	10	1485
10:11:37	65.00	65.10	65.00	-1.60	1	1475
10:11:27	65.00	65.10	65.00	-1.60	2	1474
10:11:22	65.00	65.10	65.00	-1.60	10	1472
10:10:50	65.10	65.20	65.10	-1.50	5	1462
10:10:09	65.00	65.20	65.20	-1.40	1	1457
10:09:32	65.00	65.10	65.10	-1.50	1	1456
10:09:26	65.00	65.10	65.10	-1.50	3	1455
10:08:54	65.00	65.10	65.10	-1.50	1	1452
10:07:56	65.10	65.20	65.10	-1.50	1	1451
10:07:37	65.00	65.10	65.10	-1.50	1	1450
10:07:27	65.00	65.10	65.10	-1.50	1	1449
10:07:07	65.00	65.10	65.00	-1.60	3	1448
10:06:33	65.10	65.20	65.10	-1.50	2	1445
10:06:28	65.10	65.20	65.10	-1.50	1	1443
10:06:15	65.10	65.20	65.10	-1.50	5	1442
10:06:01	65.20	65.30	65.20	-1.40	2	1437
10:05:17	65.20	65.30	65.20	-1.40	1	1435
10:05:12	65.20	65.30	65.30	-1.30	2	1434
10:04:46	65.20	65.30	65.30	-1.30	1	1432
10:04:37	65.30	65.40	65.30	-1.30	6	1431
10:04:37	65.30	65.40	65.30	-1.30	2	1425
10:03:29	65.40	65.50	65.40	-1.20	3	1423
10:03:29	65.30	65.40	65.40	-1.20	7	1420
10:03:29	65.30	65.40	65.40	-1.20	1	1413
10:03:18	65.30	65.40	65.30	-1.30	1	1412
10:03:03	65.30	65.40	65.30	-1.30	1	1411
10:02:53	65.30	65.40	65.30	-1.30	1	1410
10:02:32	65.30	65.40	65.30	-1.30	1	1409
10:01:44	65.20	65.30	65.30	-1.30	1	1408
10:01:24	65.20	65.30	65.30	-1.30	1	1407
10:01:24	65.20	65.30	65.30	-1.30	1	1406
10:01:16	65.20	65.30	65.30	-1.30	1	1405
10:01:15	65.30	65.40	65.30	-1.30	1	1404
10:01:13	65.30	65.40	65.30	-1.30	1	1403
10:00:53	65.30	65.40	65.30	-1.30	1	1402
10:00:49	65.40	65.50	65.40	-1.20	2	1401
10:00:49	65.40	65.50	65.40	-1.20	1	1399
10:00:42	65.40	65.50	65.50	-1.10	1	1398
10:00:42	65.40	65.50	65.40	-1.20	2	1397
10:00:41	65.40	65.50	65.40	-1.20	1	1395
10:00:34	65.40	65.50	65.50	-1.10	1	1394
10:00:20	65.40	65.50	65.50	-1.10	5	1393
10:00:08	65.40	65.50	65.50	-1.10	1	1388
09:59:54	65.40	65.50	65.50	-1.10	1	1387
09:59:49	65.40	65.50	65.50	-1.10	4	1386
09:59:37	65.40	65.50	65.50	-1.10	1	1382
09:59:37	65.40	65.50	65.50	-1.10	1	1381
09:59:35	65.50	65.60	65.50	-1.10	1	1380
09:59:33	65.40	65.50	65.50	-1.10	2	1379
09:59:29	65.40	65.50	65.50	-1.10	1	1377
09:59:26	65.40	65.50	65.50	-1.10	1	1376
09:59:21	65.40	65.50	65.50	-1.10	1	1375
09:59:21	65.40	65.50	65.50	-1.10	1	1374
09:59:17	65.40	65.50	65.50	-1.10	4	1373
09:59:16	65.40	65.50	65.40	-1.20	2	1369
09:59:08	65.40	65.50	65.40	-1.20	1	1367
09:59:07	65.40	65.50	65.40	-1.20	1	1366
09:59:01	65.40	65.50	65.40	-1.20	1	1365
09:58:46	65.30	65.40	65.40	-1.20	1	1364
09:58:45	65.30	65.40	65.40	-1.20	4	1363
09:58:40	65.30	65.40	65.40	-1.20	1	1359
09:58:40	65.30	65.40	65.40	-1.20	1	1358
09:58:38	65.30	65.40	65.30	-1.30	1	1357
09:58:17	65.30	65.40	65.30	-1.30	1	1356
09:57:51	65.10	65.30	65.30	-1.30	4	1355
09:57:24	65.10	65.20	65.20	-1.40	5	1351
09:57:24	65.00	65.10	65.10	-1.50	12	1346
09:56:43	64.90	65.00	65.00	-1.60	2	1334
09:56:43	64.90	65.00	65.00	-1.60	2	1332
09:56:37	64.90	65.00	65.00	-1.60	9	1330
09:56:32	64.90	65.00	65.00	-1.60	5	1321
09:56:04	64.90	65.00	65.00	-1.60	1	1316
09:54:59	64.90	65.00	65.00	-1.60	1	1315
09:54:53	64.90	65.00	65.00	-1.60	3	1314
09:54:42	64.90	65.00	65.00	-1.60	1	1311
09:54:25	64.90	65.00	64.90	-1.70	1	1310
09:54:01	64.90	65.00	64.90	-1.70	1	1309
09:54:00	64.90	65.00	65.00	-1.60	1	1308
09:54:00	64.90	65.00	65.00	-1.60	8	1307
09:53:35	64.90	65.00	64.90	-1.70	1	1299
09:53:18	64.90	65.00	64.90	-1.70	1	1298
09:53:12	64.90	65.00	64.90	-1.70	5	1297
09:53:10	64.90	65.00	64.90	-1.70	1	1292
09:53:05	64.90	65.00	65.00	-1.60	2	1291
09:52:02	64.90	65.00	65.00	-1.60	1	1289
09:51:50	64.90	65.00	65.00	-1.60	3	1288
09:51:31	64.90	65.00	65.00	-1.60	1	1285
09:51:27	64.90	65.00	64.90	-1.70	1	1284
09:51:17	64.80	64.90	64.90	-1.70	3	1283
09:51:13	64.80	64.90	64.90	-1.70	1	1280
09:51:12	64.80	64.90	64.90	-1.70	1	1279
09:51:08	64.80	64.90	64.90	-1.70	1	1278
09:50:59	64.80	64.90	64.80	-1.80	1	1277
09:50:34	64.80	64.90	64.90	-1.70	1	1276
09:50:14	64.80	64.90	64.80	-1.80	2	1275
09:50:07	64.70	64.80	64.80	-1.80	1	1273
09:50:07	64.60	64.80	64.80	-1.80	7	1272
09:50:03	64.60	64.70	64.70	-1.90	3	1265
09:50:03	64.60	64.70	64.70	-1.90	1	1262
09:49:34	64.50	64.60	64.60	-2.00	1	1261
09:49:23	64.60	64.70	64.60	-2.00	1	1260
09:49:13	64.50	64.60	64.60	-2.00	1	1259
09:48:56	64.40	64.50	64.50	-2.10	1	1258
09:48:56	64.50	64.60	64.50	-2.10	1	1257
09:48:37	64.50	64.70	64.50	-2.10	1	1256
09:48:34	64.50	64.70	64.50	-2.10	1	1255
09:48:32	64.50	64.60	64.60	-2.00	2	1254
09:48:32	64.40	64.50	64.50	-2.10	3	1252
09:48:32	64.50	64.60	64.50	-2.10	2	1249
09:48:08	64.40	64.50	64.50	-2.10	2	1247
09:47:56	64.40	64.50	64.50	-2.10	2	1245
09:47:12	64.50	64.60	64.50	-2.10	1	1243
09:46:35	64.40	64.50	64.50	-2.10	8	1242
09:46:31	64.40	64.50	64.50	-2.10	1	1234
09:45:42	64.30	64.40	64.40	-2.20	2	1233
09:45:39	64.30	64.40	64.40	-2.20	1	1231
09:45:23	64.40	64.50	64.40	-2.20	1	1230
09:45:18	64.30	64.40	64.40	-2.20	1	1229
09:45:01	64.40	64.60	64.40	-2.20	2	1228
09:43:53	64.30	64.40	64.40	-2.20	2	1226
09:43:52	64.30	64.40	64.40	-2.20	1	1224
09:43:32	64.40	64.50	64.40	-2.20	2	1223
09:43:16	64.40	64.50	64.40	-2.20	1	1221
09:43:13	64.40	64.50	64.40	-2.20	4	1220
09:43:11	64.40	64.60	64.40	-2.20	10	1216
09:42:55	64.30	64.60	64.30	-2.30	2	1206
09:42:20	64.30	64.40	64.40	-2.20	1	1204
09:42:12	64.30	64.40	64.40	-2.20	1	1203
09:41:56	64.40	64.50	64.40	-2.20	28	1202
09:41:55	64.40	64.50	64.40	-2.20	1	1174
09:41:55	64.40	64.50	64.40	-2.20	1	1173
09:41:55	64.40	64.50	64.40	-2.20	4	1172
09:41:36	64.40	64.60	64.40	-2.20	1	1168
09:41:33	64.50	64.60	64.50	-2.10	1	1167
09:41:11	64.40	64.50	64.50	-2.10	2	1166
09:41:03	64.50	64.60	64.50	-2.10	1	1164
09:41:03	64.50	64.60	64.50	-2.10	1	1163
09:40:57	64.40	64.50	64.50	-2.10	3	1162
09:39:51	64.40	64.60	64.60	-2.00	2	1159
09:39:48	64.40	64.50	64.50	-2.10	2	1157
09:39:17	64.50	64.60	64.50	-2.10	1	1155
09:39:09	64.50	64.60	64.50	-2.10	23	1154
09:39:01	64.60	64.70	64.60	-2.00	1	1131
09:39:00	64.60	64.70	64.60	-2.00	2	1130
09:38:38	64.50	64.60	64.60	-2.00	1	1128
09:38:23	64.50	64.60	64.60	-2.00	1	1127
09:38:19	64.50	64.60	64.60	-2.00	3	1126
09:38:16	64.50	64.60	64.60	-2.00	2	1123
09:38:07	64.50	64.60	64.50	-2.10	1	1121
09:37:32	64.60	64.70	64.60	-2.00	2	1120
09:37:11	64.50	64.60	64.60	-2.00	4	1118
09:37:06	64.50	64.60	64.60	-2.00	1	1114
09:36:29	64.50	64.60	64.50	-2.10	1	1113
09:36:19	64.40	64.60	64.60	-2.00	3	1112
09:36:11	64.50	64.60	64.50	-2.10	6	1109
09:36:11	64.50	64.60	64.50	-2.10	3	1103
09:35:56	64.50	64.70	64.50	-2.10	1	1100
09:34:45	64.50	64.70	64.50	-2.10	2	1099
09:34:40	64.60	64.70	64.60	-2.00	1	1097
09:34:20	64.60	64.70	64.50	-2.10	1	1096
09:34:20	64.60	64.70	64.60	-2.00	1	1095
09:32:40	64.60	64.70	64.60	-2.00	1	1094
09:32:25	64.60	64.70	64.60	-2.00	1	1093
09:32:17	64.60	64.70	64.60	-2.00	1	1092
09:32:17	64.60	64.70	64.60	-2.00	1	1091
09:32:13	64.50	64.70	64.50	-2.10	5	1090
09:31:59	64.60	64.70	64.60	-2.00	2	1085
09:31:23	64.60	64.70	64.60	-2.00	1	1083
09:31:08	64.60	64.70	64.70	-1.90	1	1082
09:30:41	64.60	64.80	64.60	-2.00	1	1081
09:30:29	64.50	64.70	64.70	-1.90	1	1080
09:30:23	64.40	64.60	64.60	-2.00	5	1079
09:30:20	64.50	64.60	64.50	-2.10	1	1074
09:30:15	64.40	64.50	64.50	-2.10	1	1073
09:30:09	64.30	64.40	64.40	-2.20	1	1072
09:30:03	64.30	64.40	64.30	-2.30	1	1071
09:29:16	64.30	64.40	64.30	-2.30	4	1070
09:29:16	64.40	64.60	64.40	-2.20	6	1066
09:29:11	64.40	64.60	64.40	-2.20	1	1060
09:28:58	64.40	64.60	64.40	-2.20	1	1059
09:28:55	64.40	64.50	64.50	-2.10	1	1058
09:28:17	64.40	64.70	64.40	-2.20	1	1057
09:28:16	64.40	64.50	64.50	-2.10	1	1056
09:28:16	64.40	64.50	64.50	-2.10	2	1055
09:28:16	64.40	64.50	64.50	-2.10	2	1053
09:28:05	64.30	64.50	64.50	-2.10	1	1051
09:27:58	64.40	64.60	64.40	-2.20	2	1050
09:27:35	64.40	64.60	64.40	-2.20	1	1048
09:27:33	64.40	64.60	64.40	-2.20	1	1047
09:27:20	64.40	64.60	64.40	-2.20	1	1046
09:27:10	64.30	64.40	64.50	-2.10	1	1045
09:27:10	64.30	64.40	64.40	-2.20	2	1044
09:27:10	64.30	64.40	64.30	-2.30	1	1042
09:27:09	64.30	64.40	64.30	-2.30	2	1041
09:27:08	64.30	64.40	64.30	-2.30	10	1039
09:26:47	64.30	64.40	64.30	-2.30	2	1029
09:26:27	64.40	64.50	64.40	-2.20	2	1027
09:26:20	64.30	64.40	64.40	-2.20	3	1025
09:26:07	64.40	64.50	64.40	-2.20	2	1022
09:26:03	64.40	64.50	64.40	-2.20	1	1020
09:25:59	64.40	64.50	64.40	-2.20	1	1019
09:25:31	64.40	64.50	64.50	-2.10	1	1018
09:25:04	64.40	64.50	64.40	-2.20	1	1017
09:24:48	64.30	64.40	64.40	-2.20	1	1016
09:24:48	64.30	64.40	64.40	-2.20	1	1015
09:24:48	64.40	64.50	64.40	-2.20	2	1014
09:24:47	64.30	64.40	64.40	-2.20	8	1012
09:24:47	64.40	64.50	64.40	-2.20	2	1004
09:24:37	64.40	64.50	64.50	-2.10	1	1002
09:24:32	64.40	64.50	64.50	-2.10	1	1001
09:24:32	64.40	64.50	64.40	-2.20	3	1000
09:23:44	64.40	64.50	64.50	-2.10	3	997
09:23:44	64.40	64.50	64.40	-2.20	1	994
09:23:44	64.40	64.50	64.40	-2.20	1	993
09:23:36	64.40	64.50	64.40	-2.20	1	992
09:23:34	64.50	64.60	64.50	-2.10	1	991
09:23:34	64.50	64.60	64.50	-2.10	3	990
09:23:34	64.50	64.60	64.50	-2.10	3	987
09:23:34	64.50	64.60	64.50	-2.10	3	984
09:23:33	64.50	64.60	64.50	-2.10	1	981
09:23:30	64.50	64.60	64.50	-2.10	3	980
09:23:28	64.50	64.60	64.50	-2.10	1	977
09:23:16	64.50	64.60	64.50	-2.10	1	976
09:23:09	64.50	64.60	64.60	-2.00	1	975
09:23:03	64.60	64.70	64.60	-2.00	6	974
09:23:01	64.60	64.70	64.60	-2.00	1	968
09:22:58	64.60	64.70	64.60	-2.00	2	967
09:22:42	64.70	64.80	64.70	-1.90	2	965
09:22:42	64.70	64.80	64.70	-1.90	1	963
09:22:24	64.70	64.80	64.70	-1.90	1	962
09:22:21	64.80	64.90	64.80	-1.80	1	961
09:22:21	64.80	64.90	64.80	-1.80	3	960
09:22:18	64.80	64.90	64.80	-1.80	2	957
09:22:18	64.80	64.90	64.90	-1.70	1	955
09:22:16	64.80	64.90	64.80	-1.80	2	954
09:22:15	64.80	64.90	64.80	-1.80	2	952
09:22:15	64.80	64.90	64.80	-1.80	2	950
09:22:14	64.90	65.00	64.90	-1.70	2	948
09:22:05	64.80	64.90	64.90	-1.70	1	946
09:22:04	64.90	65.00	64.90	-1.70	1	945
09:22:00	64.90	65.00	64.90	-1.70	1	944
09:21:46	64.80	64.90	64.90	-1.70	2	943
09:21:43	64.80	64.90	64.80	-1.80	5	941
09:21:43	64.80	64.90	64.90	-1.70	1	936
09:21:40	64.80	65.00	64.80	-1.80	5	935
09:21:31	64.90	65.00	64.90	-1.70	4	930
09:21:20	64.90	65.10	65.10	-1.50	3	926
09:20:55	64.80	65.10	65.10	-1.50	1	923
09:20:48	65.00	65.10	65.00	-1.60	1	922
09:20:45	64.80	64.90	64.90	-1.70	1	921
09:20:39	65.00	65.10	65.00	-1.60	1	920
09:20:39	64.80	65.00	65.00	-1.60	3	919
09:20:27	64.80	65.00	65.00	-1.60	1	916
09:20:25	64.90	65.10	64.90	-1.70	1	915
09:20:25	64.90	65.10	64.90	-1.70	1	914
09:20:20	65.00	65.10	65.00	-1.60	4	913
09:20:16	65.10	65.20	65.10	-1.50	2	909
09:20:12	65.10	65.20	65.20	-1.40	1	907
09:20:12	65.10	65.20	65.20	-1.40	1	906
09:20:11	65.10	65.20	65.20	-1.40	1	905
09:20:05	65.00	65.20	65.20	-1.40	2	904
09:19:59	65.00	65.10	65.30	-1.30	1	902
09:19:59	65.00	65.10	65.20	-1.40	2	901
09:19:59	65.00	65.10	65.10	-1.50	2	899
09:19:57	65.00	65.20	65.20	-1.40	1	897
09:19:54	65.00	65.20	65.00	-1.60	2	896
09:19:49	64.90	65.00	65.00	-1.60	12	894
09:19:26	64.80	64.90	64.90	-1.70	1	882
09:19:25	64.90	65.00	65.00	-1.60	1	881
09:19:15	64.80	64.90	64.90	-1.70	19	880
09:19:15	64.70	64.80	64.80	-1.80	2	861
09:19:08	64.60	64.80	64.60	-2.00	1	859
09:19:02	64.50	64.60	64.60	-2.00	2	858
09:18:51	64.50	64.60	64.50	-2.10	3	856
09:18:48	64.50	64.60	64.60	-2.00	2	853
09:18:36	64.50	64.60	64.60	-2.00	1	851
09:18:34	64.50	64.60	64.60	-2.00	1	850
09:18:32	64.60	64.80	64.60	-2.00	3	849
09:18:06	64.60	64.80	64.60	-2.00	1	846
09:18:01	64.70	64.90	64.60	-2.00	1	845
09:18:01	64.70	64.90	64.70	-1.90	2	844
09:18:01	64.80	64.90	64.80	-1.80	5	842
09:17:42	64.70	64.80	64.80	-1.80	1	837
09:17:36	64.70	64.80	64.80	-1.80	1	836
09:17:36	64.70	64.80	64.80	-1.80	1	835
09:17:36	64.70	64.80	64.80	-1.80	1	834
09:17:06	64.60	64.70	64.70	-1.90	1	833
09:17:05	64.60	64.70	64.70	-1.90	1	832
09:16:40	64.60	64.70	64.70	-1.90	2	831
09:16:27	64.50	64.70	64.70	-1.90	4	829
09:16:18	64.40	64.70	64.70	-1.90	1	825
09:16:08	64.40	64.70	64.70	-1.90	1	824
09:16:00	64.70	64.80	64.70	-1.90	4	823
09:15:53	64.80	64.90	64.80	-1.80	1	819
09:15:53	64.70	64.80	64.80	-1.80	4	818
09:15:41	64.80	64.90	64.80	-1.80	1	814
09:15:32	64.80	64.90	64.80	-1.80	1	813
09:15:31	64.50	64.80	64.80	-1.80	3	812
09:15:30	64.50	64.80	64.80	-1.80	1	809
09:15:29	64.70	64.80	64.70	-1.90	2	808
09:15:25	64.70	64.80	64.80	-1.80	1	806
09:15:20	64.70	64.80	64.80	-1.80	2	805
09:15:17	64.70	64.80	64.80	-1.80	2	803
09:15:16	64.80	64.90	64.80	-1.80	18	801
09:15:15	64.70	64.90	64.70	-1.90	1	783
09:15:12	64.80	64.90	64.80	-1.80	2	782
09:15:09	64.70	64.80	64.80	-1.80	2	780
09:15:03	64.70	64.80	64.80	-1.80	2	778
09:14:59	64.60	64.70	64.70	-1.90	2	776
09:14:37	64.50	64.60	64.50	-2.10	1	774
09:14:35	64.40	64.50	64.50	-2.10	1	773
09:14:35	64.30	64.40	64.40	-2.20	1	772
09:14:35	64.30	64.40	64.40	-2.20	1	771
09:14:22	64.40	64.50	64.40	-2.20	1	770
09:14:18	64.40	64.60	64.40	-2.20	4	769
09:14:18	64.40	64.60	64.40	-2.20	3	765
09:14:18	64.50	64.60	64.50	-2.10	2	762
09:14:03	64.50	64.60	64.50	-2.10	2	760
09:13:24	64.40	64.50	64.50	-2.10	2	758
09:13:05	64.50	64.60	64.50	-2.10	1	756
09:12:51	64.50	64.60	64.50	-2.10	1	755
09:12:50	64.40	64.60	64.40	-2.20	1	754
09:12:49	64.40	64.50	64.50	-2.10	1	753
09:12:35	64.30	64.50	64.50	-2.10	2	752
09:12:34	64.40	64.60	64.40	-2.20	1	750
09:12:34	64.40	64.60	64.40	-2.20	4	749
09:12:27	64.50	64.60	64.50	-2.10	1	745
09:12:21	64.50	64.60	64.50	-2.10	1	744
09:12:21	64.50	64.60	64.50	-2.10	1	743
09:12:18	64.50	64.60	64.50	-2.10	1	742
09:12:18	64.50	64.60	64.50	-2.10	6	741
09:12:16	64.40	64.50	64.50	-2.10	4	735
09:12:16	64.50	64.60	64.50	-2.10	1	731
09:12:16	64.50	64.60	64.50	-2.10	1	730
09:11:57	64.40	64.50	64.50	-2.10	1	729
09:11:50	64.50	64.60	64.50	-2.10	1	728
09:11:49	64.50	64.60	64.60	-2.00	1	727
09:11:43	64.50	64.60	64.50	-2.10	1	726
09:11:39	64.40	64.50	64.50	-2.10	1	725
09:11:39	64.50	64.60	64.50	-2.10	2	724
09:11:39	64.50	64.60	64.50	-2.10	4	722
09:11:39	64.50	64.60	64.50	-2.10	1	718
09:11:30	64.40	64.50	64.50	-2.10	1	717
09:11:26	64.40	64.50	64.50	-2.10	1	716
09:11:24	64.30	64.50	64.60	-2.00	4	715
09:11:24	64.30	64.50	64.50	-2.10	2	711
09:11:18	64.30	64.50	64.50	-2.10	3	709
09:11:15	64.30	64.40	64.30	-2.30	2	706
09:11:15	64.20	64.30	64.30	-2.30	2	704
09:11:13	64.20	64.30	64.30	-2.30	5	702
09:11:13	64.20	64.30	64.20	-2.40	1	697
09:11:05	64.20	64.30	64.20	-2.40	1	696
09:10:56	64.20	64.30	64.20	-2.40	1	695
09:10:50	64.10	64.30	64.30	-2.30	1	694
09:10:49	64.10	64.30	64.10	-2.50	5	693
09:10:46	64.10	64.30	64.30	-2.30	1	688
09:10:38	64.10	64.20	64.30	-2.30	1	687
09:10:38	64.10	64.20	64.20	-2.40	3	686
09:10:38	64.10	64.20	64.10	-2.50	1	683
09:10:32	64.10	64.20	64.10	-2.50	1	682
09:10:17	64.10	64.20	64.10	-2.50	1	681
09:10:17	64.10	64.20	64.10	-2.50	1	680
09:10:17	64.10	64.20	64.10	-2.50	1	679
09:09:33	63.90	64.00	64.00	-2.60	2	678
09:09:33	64.00	64.20	64.00	-2.60	1	676
09:09:33	64.00	64.10	64.00	-2.60	1	675
09:09:29	63.90	64.00	64.00	-2.60	1	674
09:09:24	63.90	64.00	64.00	-2.60	1	673
09:09:24	64.00	64.10	64.00	-2.60	2	672
09:09:23	64.00	64.10	64.00	-2.60	10	670
09:09:22	64.00	64.10	64.00	-2.60	3	660
09:09:11	63.90	64.00	64.00	-2.60	2	657
09:09:09	64.00	64.10	64.00	-2.60	8	655
09:09:09	64.00	64.10	64.00	-2.60	40	647
09:09:03	64.00	64.10	64.10	-2.50	1	607
09:08:55	64.00	64.20	64.00	-2.60	1	606
09:08:54	64.00	64.20	64.00	-2.60	1	605
09:08:50	64.00	64.20	64.00	-2.60	3	604
09:08:50	64.10	64.20	64.10	-2.50	1	601
09:08:50	64.00	64.10	64.10	-2.50	1	600
09:08:50	64.10	64.20	64.10	-2.50	1	599
09:08:45	64.10	64.20	64.10	-2.50	1	598
09:08:45	64.00	64.10	64.10	-2.50	8	597
09:08:44	64.10	64.20	64.10	-2.50	12	589
09:08:38	64.10	64.30	64.10	-2.50	1	577
09:08:20	64.10	64.20	64.20	-2.40	4	576
09:08:10	64.20	64.30	64.20	-2.40	1	572
09:08:10	64.20	64.30	64.20	-2.40	1	571
09:07:55	64.20	64.30	64.20	-2.40	1	570
09:07:53	64.20	64.30	64.20	-2.40	2	569
09:07:39	64.20	64.40	64.20	-2.40	2	567
09:07:31	64.20	64.30	64.30	-2.30	1	565
09:07:31	64.20	64.30	64.30	-2.30	1	564
09:07:28	64.30	64.50	64.30	-2.30	2	563
09:07:27	64.20	64.40	64.40	-2.20	1	561
09:07:21	64.20	64.30	64.30	-2.30	1	560
09:07:19	64.10	64.30	64.30	-2.30	1	559
09:07:14	64.20	64.30	64.20	-2.40	1	558
09:07:10	64.20	64.30	64.20	-2.40	1	557
09:07:07	64.10	64.30	64.10	-2.50	2	556
09:07:06	64.20	64.30	64.20	-2.40	1	554
09:07:02	64.30	64.40	64.30	-2.30	1	553
09:07:02	64.30	64.50	64.10	-2.50	26	552
09:07:02	64.30	64.50	64.20	-2.40	13	526
09:07:02	64.30	64.50	64.30	-2.30	11	513
09:06:53	64.30	64.50	64.30	-2.30	1	502
09:06:53	64.20	64.40	64.40	-2.20	5	501
09:06:49	64.20	64.40	64.20	-2.40	1	496
09:06:44	64.20	64.30	64.30	-2.30	3	495
09:06:36	64.20	64.30	64.20	-2.40	2	492
09:06:36	64.30	64.40	64.30	-2.30	1	490
09:06:36	64.30	64.40	64.30	-2.30	3	489
09:06:36	64.30	64.40	64.30	-2.30	5	486
09:06:22	64.30	64.40	64.40	-2.20	1	481
09:06:21	64.30	64.40	64.40	-2.20	1	480
09:06:17	64.30	64.40	64.40	-2.20	3	479
09:06:14	64.30	64.40	64.40	-2.20	1	476
09:06:05	64.30	64.40	64.40	-2.20	1	475
09:05:55	64.40	64.50	64.40	-2.20	1	474
09:05:50	64.40	64.60	64.40	-2.20	1	473
09:05:50	64.50	64.60	64.50	-2.10	4	472
09:05:37	64.60	64.70	64.60	-2.00	1	468
09:05:35	64.60	64.70	64.60	-2.00	1	467
09:05:33	64.70	64.80	64.70	-1.90	1	466
09:05:20	64.70	64.80	64.70	-1.90	1	465
09:05:20	64.70	64.80	64.70	-1.90	1	464
09:05:15	64.40	64.70	64.70	-1.90	1	463
09:05:15	64.70	64.80	64.70	-1.90	3	462
09:05:15	64.40	64.60	64.70	-1.90	5	459
09:05:15	64.40	64.60	64.60	-2.00	2	454
09:05:14	64.40	64.70	64.40	-2.20	1	452
09:05:11	64.40	64.50	64.50	-2.10	2	451
09:05:10	64.40	64.50	64.50	-2.10	1	449
09:05:08	64.40	64.50	64.50	-2.10	1	448
09:04:49	64.40	64.50	64.40	-2.20	1	447
09:04:34	64.20	64.30	64.30	-2.30	7	446
09:04:32	64.20	64.30	64.30	-2.30	1	439
09:04:30	64.20	64.30	64.20	-2.40	1	438
09:04:26	64.20	64.30	64.20	-2.40	1	437
09:04:19	64.10	64.20	64.20	-2.40	1	436
09:04:19	64.10	64.20	64.20	-2.40	1	435
09:04:19	64.10	64.20	64.20	-2.40	1	434
09:04:19	64.20	64.50	64.20	-2.40	2	433
09:04:19	64.40	64.50	64.10	-2.50	3	431
09:04:19	64.40	64.50	64.20	-2.40	2	428
09:04:19	64.40	64.50	64.30	-2.30	1	426
09:04:19	64.40	64.50	64.40	-2.20	4	425
09:04:18	64.40	64.50	64.40	-2.20	1	421
09:04:18	64.10	64.40	64.40	-2.20	5	420
09:04:15	64.10	64.30	64.40	-2.20	1	415
09:04:15	64.10	64.30	64.30	-2.30	4	414
09:04:12	64.10	64.30	64.30	-2.30	2	410
09:04:12	64.10	64.20	64.20	-2.40	1	408
09:04:11	64.20	64.30	64.20	-2.40	10	407
09:04:11	64.20	64.30	64.20	-2.40	5	397
09:04:11	64.20	64.40	64.20	-2.40	2	392
09:04:07	64.20	64.40	64.40	-2.20	3	390
09:04:05	64.20	64.40	64.20	-2.40	2	387
09:04:01	64.30	64.40	64.30	-2.30	2	385
09:04:01	64.30	64.40	64.30	-2.30	4	383
09:04:01	64.30	64.40	64.40	-2.20	1	379
09:04:01	64.30	64.40	64.40	-2.20	1	378
09:03:59	64.30	64.40	64.40	-2.20	2	377
09:03:54	64.30	64.40	64.40	-2.20	1	375
09:03:52	64.30	64.40	64.40	-2.20	1	374
09:03:52	64.30	64.40	64.30	-2.30	1	373
09:03:51	64.30	64.40	64.40	-2.20	2	372
09:03:45	64.30	64.40	64.30	-2.30	2	370
09:03:45	64.30	64.40	64.30	-2.30	2	368
09:03:37	64.30	64.40	64.30	-2.30	5	366
09:03:32	64.20	64.30	64.30	-2.30	1	361
09:03:31	64.20	64.30	64.30	-2.30	1	360
09:03:29	64.30	64.40	64.30	-2.30	1	359
09:03:26	64.30	64.40	64.20	-2.40	1	358
09:03:26	64.30	64.40	64.30	-2.30	1	357
09:03:25	64.20	64.30	64.30	-2.30	3	356
09:03:22	64.20	64.30	64.30	-2.30	1	353
09:03:22	64.20	64.30	64.30	-2.30	2	352
09:03:18	64.20	64.30	64.30	-2.30	1	350
09:03:18	64.20	64.30	64.30	-2.30	1	349
09:03:17	64.20	64.30	64.20	-2.40	1	348
09:03:17	64.30	64.40	64.30	-2.30	1	347
09:03:15	64.20	64.30	64.30	-2.30	1	346
09:03:15	64.20	64.30	64.30	-2.30	1	345
09:03:11	64.30	64.40	64.30	-2.30	1	344
09:03:08	64.20	64.30	64.30	-2.30	5	343
09:03:07	64.20	64.30	64.20	-2.40	2	338
09:03:02	64.20	64.30	64.20	-2.40	2	336
09:03:02	64.20	64.30	64.20	-2.40	1	334
09:03:02	64.30	64.40	64.30	-2.30	8	333
09:03:02	64.30	64.40	64.30	-2.30	1	325
09:02:51	64.30	64.40	64.30	-2.30	5	324
09:02:51	64.30	64.40	64.40	-2.20	2	319
09:02:35	64.20	64.40	64.40	-2.20	2	317
09:02:34	64.20	64.30	64.30	-2.30	1	315
09:02:33	64.20	64.30	64.30	-2.30	2	314
09:02:33	64.20	64.30	64.30	-2.30	1	312
09:02:30	64.10	64.30	64.30	-2.30	2	311
09:02:25	64.10	64.40	64.40	-2.20	4	309
09:02:25	64.00	64.10	64.10	-2.50	5	305
09:02:24	64.30	64.40	64.30	-2.30	1	300
09:02:19	64.00	64.20	64.40	-2.20	2	299
09:02:19	64.00	64.20	64.30	-2.30	1	297
09:02:19	64.00	64.20	64.20	-2.40	2	296
09:02:19	64.10	64.20	64.10	-2.50	3	294
09:02:12	64.00	64.20	64.00	-2.60	1	291
09:02:11	64.10	64.20	64.10	-2.50	1	290
09:02:10	64.00	64.10	64.10	-2.50	2	289
09:02:05	63.90	64.20	63.90	-2.70	1	287
09:02:04	64.00	64.20	63.90	-2.70	2	286
09:02:04	64.00	64.20	64.00	-2.60	5	284
09:02:04	63.90	64.10	64.20	-2.40	2	279
09:02:04	63.90	64.10	64.10	-2.50	3	277
09:01:59	63.80	64.00	64.00	-2.60	1	274
09:01:58	63.80	63.90	63.90	-2.70	1	273
09:01:58	63.90	64.00	63.90	-2.70	1	272
09:01:58	63.90	64.00	64.00	-2.60	1	271
09:01:57	64.00	64.10	64.00	-2.60	8	270
09:01:57	64.00	64.10	64.00	-2.60	3	262
09:01:56	64.10	64.20	64.10	-2.50	17	259
09:01:54	64.20	64.40	64.20	-2.40	1	242
09:01:52	64.20	64.40	64.40	-2.20	1	241
09:01:51	64.20	64.30	64.30	-2.30	1	240
09:01:51	64.30	64.40	64.30	-2.30	1	239
09:01:50	64.30	64.40	64.30	-2.30	1	238
09:01:50	64.30	64.40	64.30	-2.30	1	237
09:01:50	64.40	64.50	64.40	-2.20	21	236
09:01:48	64.40	64.60	64.40	-2.20	1	215
09:01:48	64.50	64.60	64.50	-2.10	1	214
09:01:47	64.40	64.50	64.50	-2.10	1	213
09:01:44	64.50	64.60	64.50	-2.10	1	212
09:01:44	64.40	64.50	64.50	-2.10	3	211
09:01:43	64.40	64.50	64.50	-2.10	1	208
09:01:43	64.40	64.50	64.50	-2.10	1	207
09:01:41	64.40	64.50	64.50	-2.10	1	206
09:01:39	64.40	64.50	64.50	-2.10	1	205
09:01:39	64.40	64.50	64.40	-2.20	1	204
09:01:39	64.40	64.50	64.50	-2.10	1	203
09:01:36	64.40	64.50	64.50	-2.10	2	202
09:01:26	64.40	64.50	64.40	-2.20	1	200
09:01:26	64.50	64.70	64.50	-2.10	3	199
09:01:21	64.60	64.80	64.60	-2.00	1	196
09:01:20	64.50	64.80	64.50	-2.10	1	195
09:01:19	64.50	64.80	64.80	-1.80	1	194
09:01:18	64.40	64.50	64.50	-2.10	4	193
09:01:11	64.40	64.70	64.40	-2.20	2	189
09:01:11	64.40	64.60	64.60	-2.00	3	187
09:01:11	64.50	64.60	64.50	-2.10	2	184
09:01:11	64.50	64.70	64.50	-2.10	5	182
09:01:10	64.50	64.70	64.50	-2.10	3	177
09:01:10	64.50	64.70	64.70	-1.90	1	174
09:01:08	64.50	64.70	64.50	-2.10	1	173
09:01:07	64.70	64.80	64.70	-1.90	7	172
09:01:07	64.70	64.80	64.70	-1.90	3	165
09:01:06	64.80	65.00	64.80	-1.80	22	162
09:01:06	64.80	65.00	64.80	-1.80	2	140
09:01:05	64.80	64.90	64.90	-1.70	1	138
09:01:03	64.80	64.90	64.90	-1.70	1	137
09:00:59	64.80	64.90	64.90	-1.70	1	136
09:00:58	64.80	64.90	64.90	-1.70	1	135
09:00:57	64.90	65.00	64.90	-1.70	3	134
09:00:51	64.80	65.00	65.00	-1.60	2	131
09:00:51	64.80	64.90	64.90	-1.70	2	129
09:00:51	64.80	64.90	64.80	-1.80	1	127
09:00:47	64.90	65.00	64.90	-1.70	7	126
09:00:35	65.00	65.10	65.00	-1.60	2	119
09:00:30	64.90	65.10	64.90	-1.70	1	117
09:00:30	64.80	64.90	64.90	-1.70	1	116
09:00:30	64.80	64.90	64.90	-1.70	1	115
09:00:30	64.80	64.90	64.90	-1.70	1	114
09:00:30	64.80	64.90	64.90	-1.70	1	113
09:00:29	64.90	65.00	64.90	-1.70	3	112
09:00:28	64.90	65.00	65.00	-1.60	1	109
09:00:24	65.00	65.10	65.00	-1.60	1	108
09:00:23	65.00	65.20	65.00	-1.60	1	107
09:00:23	65.00	65.20	65.00	-1.60	2	106
09:00:19	65.20	65.40	65.00	-1.60	11	104
09:00:19	65.20	65.40	65.10	-1.50	2	93
09:00:19	65.20	65.40	65.20	-1.40	3	91
09:00:17	65.20	65.40	65.40	-1.20	1	88
09:00:17	65.20	65.40	65.40	-1.20	1	87
09:00:15	65.30	65.40	65.30	-1.30	1	86
09:00:15	65.30	65.40	65.40	-1.20	1	85
09:00:10	--	--	65.40	-1.20	84	84

　

其他人也逛...

獵人《幻影旅團精裝版》一卡通套組代銷

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

羅技 LIFT人體工學垂直滑鼠-石墨灰

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

vivo Y39 5G (8G/256G) 兩入組

POCO C85 8G/256GB(三入組)

App Store Card $ 3000 - 數位序號

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5袋/箱)

KIOXIA Exceria G2 SSD M.2 2280 PCIe NVMe 2TB Gen3x4

【TEAM 十銓】T-FORCE Z44A7Q 4TB M.2 PCIe Gen4固態硬碟

Boxman純水加蓋厚型濕紙巾80抽*12包

倍潔雅純萃柔感抽取式衛生紙(150抽x12包x5串/箱)

【哈根達斯-冷凍宅配】歐風甜點派對迷你杯16入組(官方旗艦直送)

群加 PowerSync 7開6插防雷擊延長線/1.8M(TS76T918)

KIRIN–生茶525ml(24入/箱)

藥華藥11.5億元收購加國合作夥...

Meta發表Muse Spark 提升AI效能...

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

‧ABF濕製程設備廠(敘)豐5月上櫃 ...
‧塑膠袋價格上漲龔明鑫：平價專...
‧【台股盤中】觀望美伊談判結果 ...

加密貨幣

比特幣BTC	71066.47	-883.68	-1.23%
以太幣ETH	2175.06	-67.22	-3.00%
瑞波幣XRP	1.33	-0.05	-3.73%
比特幣現金BCH	440.36	-5.78	-1.29%
萊特幣LTC	53.91	-1.50	-2.70%
卡達幣ADA	0.250226	-0.01	-5.14%
波場幣TRX	0.318522	0.00	0.97%
恆星幣XLM	0.153561	-0.01	-6.15%

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。