最新[公告] 勝悅-KY:公告本公司董事會決議不分配員工酬勞及董事酬勞熱門【美股盤後】重挫☆

更新報價

國精化 (4722) 化學工業上市

62.20 ▼-2.30 -3.57% 1.59億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-2.30	2,521	62.10	24	62.20	4	65.00	65.40	62.00	64.50

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	62.00	62.20	62.20	-2.30	161	2521
13:24:54	62.10	62.20	62.10	-2.40	1	2360
13:24:54	62.10	62.20	62.10	-2.40	1	2359
13:24:50	62.10	62.20	62.10	-2.40	1	2358
13:24:26	62.20	62.30	62.10	-2.40	2	2357
13:24:26	62.20	62.30	62.20	-2.30	8	2355
13:24:19	62.20	62.30	62.30	-2.20	2	2347
13:24:19	62.20	62.30	62.20	-2.30	5	2345
13:23:49	62.20	62.30	62.20	-2.30	1	2340
13:23:31	62.20	62.30	62.20	-2.30	1	2339
13:23:31	62.10	62.20	62.20	-2.30	1	2338
13:23:26	62.10	62.20	62.20	-2.30	1	2337
13:23:25	62.10	62.20	62.10	-2.40	1	2336
13:22:10	62.00	62.10	62.10	-2.40	1	2335
13:22:10	62.00	62.10	62.10	-2.40	15	2334
13:22:10	62.10	62.30	62.10	-2.40	5	2319
13:22:05	62.10	62.30	62.10	-2.40	1	2314
13:22:04	62.10	62.20	62.20	-2.30	5	2313
13:21:55	62.00	62.20	62.20	-2.30	1	2308
13:21:51	62.00	62.30	62.00	-2.50	1	2307
13:21:38	62.00	62.30	62.00	-2.50	1	2306
13:21:23	62.00	62.10	62.10	-2.40	6	2305
13:21:23	62.00	62.10	62.10	-2.40	5	2299
13:21:23	62.10	62.30	62.10	-2.40	16	2294
13:20:54	62.20	62.30	62.20	-2.30	2	2278
13:20:37	62.20	62.30	62.30	-2.20	1	2276
13:20:21	62.20	62.30	62.30	-2.20	2	2275
13:20:20	62.20	62.40	62.20	-2.30	2	2273
13:20:15	62.20	62.30	62.30	-2.20	2	2271
13:20:10	62.20	62.30	62.30	-2.20	2	2269
13:20:10	62.30	62.40	62.30	-2.20	2	2267
13:19:37	62.20	62.30	62.30	-2.20	5	2265
13:19:20	62.20	62.30	62.30	-2.20	1	2260
13:19:20	62.30	62.40	62.30	-2.20	4	2259
13:19:01	62.20	62.40	62.20	-2.30	1	2255
13:18:47	62.30	62.60	62.30	-2.20	1	2254
13:18:37	62.20	62.30	62.30	-2.20	30	2253
13:18:37	62.30	62.60	62.30	-2.20	20	2223
13:18:29	62.30	62.70	62.30	-2.20	1	2203
13:18:19	62.40	62.70	62.30	-2.20	3	2202
13:18:19	62.40	62.70	62.40	-2.10	7	2199
13:18:14	62.40	62.70	62.40	-2.10	3	2192
13:17:48	62.40	62.70	62.40	-2.10	2	2189
13:17:45	62.40	62.50	62.50	-2.00	28	2187
13:17:45	62.40	62.50	62.50	-2.00	4	2159
13:17:45	62.40	62.50	62.50	-2.00	1	2155
13:17:45	62.60	62.80	62.50	-2.00	11	2154
13:17:45	62.60	62.80	62.60	-1.90	6	2143
13:17:32	62.60	62.70	62.70	-1.80	5	2137
13:16:30	62.50	62.80	62.80	-1.70	1	2132
13:16:26	62.50	62.60	62.60	-1.90	1	2131
13:16:26	62.50	62.60	62.60	-1.90	1	2130
13:16:26	62.50	62.60	62.60	-1.90	2	2129
13:16:26	62.50	62.60	62.60	-1.90	1	2127
13:16:13	62.50	62.70	62.70	-1.80	14	2126
13:16:11	62.40	62.60	62.60	-1.90	5	2112
13:16:05	62.40	62.70	62.40	-2.10	1	2107
13:15:46	62.40	62.60	62.60	-1.90	1	2106
13:15:18	62.40	62.50	62.50	-2.00	1	2105
13:15:18	62.50	62.70	62.50	-2.00	2	2104
13:15:04	62.50	62.60	62.60	-1.90	2	2102
13:14:44	62.50	62.60	62.60	-1.90	5	2100
13:14:29	62.50	62.60	62.60	-1.90	9	2095
13:14:03	62.50	62.60	62.50	-2.00	2	2086
13:13:48	62.50	62.60	62.50	-2.00	3	2084
13:13:22	62.50	62.60	62.60	-1.90	9	2081
13:13:22	62.40	62.50	62.50	-2.00	1	2072
13:13:22	62.50	62.60	62.50	-2.00	2	2071
13:13:11	62.50	62.60	62.50	-2.00	1	2069
13:12:37	62.50	62.60	62.50	-2.00	1	2068
13:11:30	62.50	62.60	62.60	-1.90	4	2067
13:10:46	62.50	62.80	62.50	-2.00	1	2063
13:10:30	62.40	62.70	62.70	-1.80	9	2062
13:10:30	62.40	62.50	62.50	-2.00	1	2053
13:10:05	62.20	62.50	62.50	-2.00	1	2052
13:10:05	62.20	62.50	62.50	-2.00	1	2051
13:10:05	62.50	62.60	62.50	-2.00	1	2050
13:10:05	62.50	62.70	62.10	-2.40	16	2049
13:10:05	62.50	62.70	62.20	-2.30	5	2033
13:10:05	62.50	62.70	62.30	-2.20	5	2028
13:10:05	62.50	62.70	62.40	-2.10	19	2023
13:10:05	62.50	62.70	62.50	-2.00	15	2004
13:09:52	62.60	62.70	62.60	-1.90	1	1989
13:09:46	62.60	62.70	62.60	-1.90	1	1988
13:09:45	62.60	62.70	62.60	-1.90	1	1987
13:09:15	62.60	62.80	62.60	-1.90	2	1986
13:09:13	62.60	62.80	62.60	-1.90	3	1984
13:09:03	62.70	62.80	62.70	-1.80	1	1981
13:08:57	62.70	62.80	62.70	-1.80	4	1980
13:08:37	62.60	62.70	62.70	-1.80	5	1976
13:08:31	62.60	62.70	62.70	-1.80	2	1971
13:07:31	62.50	62.70	62.70	-1.80	5	1969
13:07:28	62.40	62.60	62.60	-1.90	1	1964
13:07:18	62.40	62.70	62.40	-2.10	1	1963
13:06:42	62.40	62.70	62.40	-2.10	1	1962
13:06:24	62.50	62.70	62.50	-2.00	2	1961
13:06:13	62.50	62.70	62.50	-2.00	18	1959
13:05:48	62.60	62.70	62.60	-1.90	3	1941
13:05:12	62.60	62.70	62.70	-1.80	1	1938
13:04:16	62.50	62.70	62.70	-1.80	1	1937
13:04:08	62.50	62.70	62.50	-2.00	1	1936
13:04:08	62.60	62.70	62.50	-2.00	7	1935
13:04:08	62.60	62.70	62.60	-1.90	3	1928
13:03:06	62.60	62.70	62.70	-1.80	1	1925
13:02:25	62.70	62.80	62.70	-1.80	1	1924
13:02:02	62.70	62.80	62.70	-1.80	3	1923
13:01:46	62.70	62.80	62.70	-1.80	1	1920
13:01:40	62.70	62.80	62.80	-1.70	1	1919
13:01:34	62.70	62.80	62.80	-1.70	1	1918
13:00:54	62.70	62.80	62.80	-1.70	3	1917
12:58:59	62.70	62.80	62.80	-1.70	2	1914
12:58:36	62.50	62.60	62.60	-1.90	1	1912
12:58:36	62.60	62.80	62.60	-1.90	2	1911
12:57:35	62.70	62.80	62.70	-1.80	3	1909
12:56:38	62.60	62.80	62.60	-1.90	1	1906
12:54:23	62.50	62.60	62.60	-1.90	3	1905
12:54:23	62.60	62.80	62.60	-1.90	4	1902
12:53:34	62.60	62.80	62.60	-1.90	1	1898
12:53:05	62.60	62.80	62.60	-1.90	1	1897
12:49:35	62.60	62.80	62.60	-1.90	1	1896
12:49:32	62.60	62.80	62.60	-1.90	1	1895
12:48:37	62.60	62.70	62.70	-1.80	6	1894
12:47:25	62.60	62.70	62.60	-1.90	1	1888
12:46:36	62.50	62.60	62.60	-1.90	1	1887
12:45:38	62.50	62.70	62.50	-2.00	2	1886
12:44:02	62.40	62.50	62.50	-2.00	1	1884
12:43:57	62.40	62.50	62.50	-2.00	1	1883
12:43:57	62.50	62.70	62.50	-2.00	4	1882
12:43:56	62.50	62.70	62.50	-2.00	1	1878
12:43:20	62.50	62.70	62.50	-2.00	1	1877
12:43:20	62.50	62.60	62.60	-1.90	1	1876
12:42:58	62.40	62.60	62.40	-2.10	2	1875
12:42:54	62.50	62.60	62.50	-2.00	2	1873
12:42:20	62.50	62.70	62.50	-2.00	15	1871
12:42:19	62.50	62.60	62.60	-1.90	1	1856
12:41:53	62.60	62.70	62.60	-1.90	2	1855
12:40:58	62.50	62.60	62.60	-1.90	1	1853
12:40:58	62.60	62.70	62.60	-1.90	2	1852
12:40:26	62.60	62.70	62.60	-1.90	1	1850
12:38:57	62.70	62.90	62.70	-1.80	1	1849
12:38:35	62.80	62.90	62.80	-1.70	1	1848
12:38:01	62.70	62.90	62.70	-1.80	1	1847
12:37:05	62.70	62.90	62.70	-1.80	1	1846
12:36:56	62.70	62.90	62.70	-1.80	5	1845
12:34:51	62.70	62.90	62.70	-1.80	1	1840
12:34:19	62.70	62.90	62.70	-1.80	1	1839
12:32:21	62.80	63.10	62.70	-1.80	2	1838
12:32:21	62.80	63.10	62.80	-1.70	3	1836
12:32:12	62.80	63.10	62.80	-1.70	1	1833
12:28:21	62.70	63.00	63.00	-1.50	1	1832
12:27:50	62.80	62.90	62.80	-1.70	1	1831
12:27:42	62.80	62.90	62.80	-1.70	5	1830
12:27:40	62.80	62.90	62.80	-1.70	1	1825
12:27:11	62.80	62.90	62.80	-1.70	5	1824
12:23:15	62.90	63.10	62.90	-1.60	5	1819
12:21:16	62.80	63.00	63.00	-1.50	3	1814
12:20:06	62.80	63.00	62.80	-1.70	1	1811
12:18:28	62.70	63.00	62.70	-1.80	2	1810
12:17:47	62.70	63.00	62.70	-1.80	4	1808
12:17:31	62.80	63.00	62.70	-1.80	9	1804
12:17:31	62.80	63.00	62.80	-1.70	11	1795
12:16:24	63.00	63.20	63.00	-1.50	1	1784
12:16:08	63.00	63.30	63.00	-1.50	13	1783
12:15:40	63.00	63.30	63.00	-1.50	3	1770
12:15:33	63.00	63.30	63.00	-1.50	1	1767
12:14:49	63.10	63.30	63.00	-1.50	1	1766
12:14:49	63.10	63.30	63.10	-1.40	2	1765
12:13:25	63.20	63.30	63.20	-1.30	1	1763
12:10:38	63.00	63.20	63.20	-1.30	3	1762
12:09:38	63.20	63.30	63.10	-1.40	2	1759
12:09:38	63.20	63.30	63.20	-1.30	1	1757
12:08:58	63.20	63.30	63.30	-1.20	1	1756
12:08:15	63.10	63.20	63.20	-1.30	4	1755
12:08:15	63.20	63.30	63.20	-1.30	1	1751
12:06:19	63.30	63.40	63.30	-1.20	1	1750
12:01:09	63.30	63.50	63.50	-1.00	1	1749
11:59:51	63.10	63.50	63.50	-1.00	2	1748
11:59:44	63.10	63.40	63.40	-1.10	2	1746
11:58:33	63.20	63.50	63.00	-1.50	6	1744
11:58:33	63.20	63.50	63.10	-1.40	3	1738
11:58:33	63.20	63.50	63.20	-1.30	1	1735
11:57:56	63.20	63.50	63.20	-1.30	10	1734
11:57:47	63.40	63.50	63.40	-1.10	1	1724
11:57:21	63.40	63.60	63.40	-1.10	1	1723
11:57:21	63.60	63.70	63.60	-0.90	3	1722
11:57:21	63.60	63.70	63.60	-0.90	6	1719
11:57:21	63.60	63.70	63.60	-0.90	14	1713
11:57:12	63.60	63.70	63.60	-0.90	2	1699
11:57:12	63.60	63.70	63.60	-0.90	2	1697
11:57:12	63.60	63.70	63.60	-0.90	8	1695
11:55:55	63.60	63.70	63.70	-0.80	5	1687
11:54:56	63.60	63.70	63.60	-0.90	1	1682
11:54:47	63.60	63.70	63.60	-0.90	8	1681
11:54:47	63.60	63.70	63.60	-0.90	3	1673
11:53:31	63.60	63.70	63.70	-0.80	1	1670
11:53:18	63.30	63.60	63.60	-0.90	3	1669
11:52:14	63.20	63.60	63.60	-0.90	3	1666
11:52:09	63.30	63.70	63.30	-1.20	1	1663
11:51:41	63.30	63.80	63.30	-1.20	2	1662
11:51:27	63.50	63.80	63.50	-1.00	2	1660
11:50:43	63.20	63.50	63.50	-1.00	1	1658
11:50:43	63.10	63.20	63.90	-0.60	7	1657
11:50:43	63.10	63.20	63.80	-0.70	12	1650
11:50:43	63.10	63.20	63.70	-0.80	9	1638
11:50:43	63.10	63.20	63.60	-0.90	11	1629
11:50:43	63.10	63.20	63.50	-1.00	5	1618
11:50:43	63.10	63.20	63.40	-1.10	2	1613
11:50:43	63.10	63.20	63.30	-1.20	3	1611
11:50:43	63.10	63.20	63.20	-1.30	1	1608
11:50:09	63.10	63.20	63.20	-1.30	1	1607
11:49:53	63.10	63.20	63.20	-1.30	1	1606
11:49:13	63.00	63.10	63.10	-1.40	1	1605
11:48:18	62.90	63.00	63.00	-1.50	3	1604
11:47:24	62.80	63.00	62.80	-1.70	3	1601
11:47:09	62.80	62.90	62.90	-1.60	8	1598
11:45:16	62.80	62.90	62.80	-1.70	1	1590
11:44:38	62.80	62.90	62.70	-1.80	1	1589
11:44:38	62.80	62.90	62.80	-1.70	1	1588
11:42:35	62.70	62.80	62.80	-1.70	1	1587
11:41:55	62.80	62.90	62.80	-1.70	1	1586
11:40:49	62.80	62.90	62.90	-1.60	1	1585
11:40:30	62.70	62.80	62.80	-1.70	5	1584
11:40:30	62.70	62.80	62.80	-1.70	1	1579
11:39:20	62.80	62.90	62.80	-1.70	1	1578
11:37:08	62.90	63.00	62.90	-1.60	1	1577
11:36:26	62.90	63.00	62.90	-1.60	1	1576
11:34:46	62.90	63.00	62.90	-1.60	1	1575
11:33:29	62.90	63.00	63.00	-1.50	1	1574
11:33:02	62.90	63.00	63.00	-1.50	2	1573
11:30:38	62.90	63.00	63.00	-1.50	1	1571
11:29:17	63.00	63.10	63.00	-1.50	1	1570
11:28:15	62.90	63.00	63.00	-1.50	1	1569
11:23:00	62.90	63.10	63.10	-1.40	1	1568
11:22:32	62.80	63.10	63.10	-1.40	2	1567
11:22:27	63.20	63.40	62.50	-2.00	2	1565
11:22:27	63.20	63.40	62.60	-1.90	10	1563
11:22:27	63.20	63.40	62.70	-1.80	18	1553
11:22:27	63.20	63.40	62.80	-1.70	12	1535
11:22:27	63.20	63.40	62.90	-1.60	8	1523
11:22:27	63.20	63.40	63.00	-1.50	5	1515
11:22:27	63.20	63.40	63.10	-1.40	3	1510
11:22:27	63.20	63.40	63.20	-1.30	2	1507
11:21:44	63.30	63.40	63.30	-1.20	2	1505
11:20:00	63.40	63.50	63.40	-1.10	2	1503
11:19:29	63.40	63.50	63.40	-1.10	1	1501
11:18:56	63.50	63.60	63.50	-1.00	3	1500
11:18:55	63.50	63.60	63.50	-1.00	1	1497
11:18:47	63.60	63.70	63.60	-0.90	1	1496
11:18:44	63.50	63.60	63.60	-0.90	1	1495
11:18:39	63.50	63.70	63.50	-1.00	10	1494
11:18:27	63.60	63.70	63.60	-0.90	2	1484
11:18:26	63.60	63.70	63.60	-0.90	1	1482
11:18:06	63.70	63.80	63.70	-0.80	1	1481
11:17:44	63.70	63.90	63.70	-0.80	1	1480
11:17:36	63.70	63.90	63.70	-0.80	4	1479
11:17:33	63.60	64.00	64.00	-0.50	2	1475
11:17:11	63.80	63.90	63.80	-0.70	1	1473
11:17:05	63.50	63.80	63.80	-0.70	2	1472
11:16:45	63.30	63.50	63.90	-0.60	4	1470
11:16:45	63.30	63.50	63.80	-0.70	5	1466
11:16:45	63.30	63.50	63.70	-0.80	4	1461
11:16:45	63.30	63.50	63.60	-0.90	6	1457
11:16:45	63.30	63.50	63.50	-1.00	1	1451
11:16:09	63.30	63.50	63.50	-1.00	1	1450
11:16:08	63.30	63.50	63.50	-1.00	3	1449
11:16:07	63.30	63.50	63.50	-1.00	1	1446
11:16:01	63.20	63.50	63.50	-1.00	1	1445
11:15:49	63.20	63.50	63.50	-1.00	1	1444
11:15:37	63.10	63.20	63.70	-0.80	3	1443
11:15:37	63.10	63.20	63.60	-0.90	3	1440
11:15:37	63.10	63.20	63.50	-1.00	7	1437
11:15:37	63.10	63.20	63.40	-1.10	2	1430
11:15:37	63.10	63.20	63.30	-1.20	6	1428
11:15:37	63.10	63.20	63.20	-1.30	2	1422
11:15:28	63.10	63.20	63.20	-1.30	1	1420
11:14:31	63.00	63.10	63.10	-1.40	7	1419
11:13:15	63.00	63.10	63.00	-1.50	2	1412
11:12:35	62.90	63.00	63.00	-1.50	1	1410
11:12:35	62.90	63.00	63.00	-1.50	2	1409
11:12:35	62.90	63.00	63.00	-1.50	2	1407
11:12:35	62.90	63.00	63.00	-1.50	20	1405
11:11:57	62.90	63.00	63.00	-1.50	5	1385
11:11:55	62.80	62.90	62.90	-1.60	1	1380
11:11:48	62.80	62.90	62.90	-1.60	4	1379
11:11:36	62.80	62.90	62.90	-1.60	1	1375
11:09:12	62.80	62.90	62.80	-1.70	5	1374
11:08:56	62.80	62.90	62.80	-1.70	1	1369
11:08:52	62.80	62.90	62.80	-1.70	1	1368
11:07:00	62.70	62.80	62.80	-1.70	1	1367
11:04:09	62.60	62.80	62.80	-1.70	5	1366
11:03:40	62.70	62.80	62.70	-1.80	1	1361
11:03:09	62.40	62.70	62.70	-1.80	3	1360
11:03:09	62.40	62.60	62.60	-1.90	3	1357
11:02:43	62.40	62.60	62.40	-2.10	1	1354
11:02:42	62.30	62.40	62.40	-2.10	10	1353
11:02:42	62.50	62.60	62.40	-2.10	6	1343
11:02:42	62.50	62.60	62.50	-2.00	1	1337
11:02:21	62.40	62.50	62.50	-2.00	7	1336
11:01:07	62.50	62.60	62.50	-2.00	3	1329
11:00:51	62.50	62.60	62.50	-2.00	1	1326
10:59:44	62.50	62.60	62.50	-2.00	1	1325
10:59:32	62.40	62.50	62.50	-2.00	1	1324
10:59:24	62.40	62.50	62.50	-2.00	12	1323
10:59:24	62.40	62.50	62.50	-2.00	1	1311
10:59:17	62.50	62.60	62.50	-2.00	16	1310
10:59:00	62.50	62.60	62.50	-2.00	1	1294
10:58:51	62.50	62.60	62.50	-2.00	4	1293
10:58:35	62.50	62.60	62.50	-2.00	3	1289
10:58:21	62.50	62.60	62.50	-2.00	1	1286
10:57:44	62.60	62.70	62.60	-1.90	9	1285
10:57:37	62.60	62.70	62.60	-1.90	1	1276
10:57:37	62.60	62.70	62.60	-1.90	1	1275
10:57:37	62.60	62.70	62.60	-1.90	4	1274
10:57:35	62.60	62.70	62.60	-1.90	1	1270
10:56:59	62.60	62.70	62.70	-1.80	1	1269
10:56:27	62.70	62.80	62.70	-1.80	1	1268
10:55:59	62.60	62.70	62.70	-1.80	1	1267
10:55:09	62.60	62.70	62.70	-1.80	1	1266
10:55:05	62.60	62.70	62.70	-1.80	1	1265
10:54:33	62.70	62.80	62.70	-1.80	1	1264
10:54:24	62.60	62.70	62.70	-1.80	1	1263
10:53:33	62.60	62.70	62.70	-1.80	3	1262
10:53:15	62.70	62.80	62.70	-1.80	5	1259
10:53:04	62.70	62.80	62.70	-1.80	10	1254
10:53:01	62.70	62.80	62.80	-1.70	1	1244
10:51:43	62.70	62.80	62.80	-1.70	1	1243
10:51:08	62.70	62.80	62.70	-1.80	2	1242
10:50:25	62.60	62.70	62.70	-1.80	1	1240
10:50:25	62.60	62.70	62.70	-1.80	1	1239
10:50:19	62.60	62.70	62.70	-1.80	1	1238
10:49:54	62.50	62.60	62.60	-1.90	1	1237
10:49:23	62.50	62.70	62.50	-2.00	1	1236
10:49:22	62.50	62.70	62.70	-1.80	1	1235
10:49:20	62.60	62.70	62.50	-2.00	9	1234
10:49:20	62.60	62.70	62.60	-1.90	1	1225
10:49:16	62.50	62.70	62.50	-2.00	5	1224
10:49:11	62.60	62.70	62.50	-2.00	1	1219
10:49:11	62.60	62.70	62.60	-1.90	1	1218
10:48:49	62.50	62.70	62.50	-2.00	6	1217
10:48:29	62.60	62.70	62.60	-1.90	1	1211
10:48:23	62.60	62.70	62.60	-1.90	1	1210
10:48:21	62.60	62.70	62.70	-1.80	1	1209
10:48:21	62.60	62.70	62.60	-1.90	1	1208
10:48:20	62.70	62.90	62.70	-1.80	1	1207
10:48:13	62.70	62.90	62.70	-1.80	1	1206
10:47:58	62.80	62.90	62.80	-1.70	1	1205
10:47:58	62.80	62.90	62.80	-1.70	1	1204
10:47:58	62.80	62.90	62.80	-1.70	1	1203
10:47:58	62.80	62.90	62.80	-1.70	1	1202
10:47:58	62.80	62.90	62.80	-1.70	1	1201
10:47:58	62.80	62.90	62.80	-1.70	1	1200
10:47:58	62.80	62.90	62.80	-1.70	1	1199
10:47:58	62.80	62.90	62.80	-1.70	1	1198
10:47:58	62.80	62.90	62.80	-1.70	10	1197
10:47:17	62.80	62.90	62.90	-1.60	1	1187
10:47:01	62.80	62.90	62.90	-1.60	1	1186
10:46:42	62.90	63.00	62.90	-1.60	1	1185
10:46:42	62.90	63.00	62.90	-1.60	1	1184
10:46:42	62.90	63.00	62.90	-1.60	1	1183
10:46:42	62.90	63.00	62.90	-1.60	1	1182
10:46:28	62.90	63.10	62.90	-1.60	1	1181
10:46:12	62.90	63.10	62.90	-1.60	1	1180
10:46:07	62.90	63.00	63.00	-1.50	1	1179
10:45:28	62.80	62.90	62.90	-1.60	1	1178
10:45:12	62.80	62.90	63.00	-1.50	4	1177
10:45:12	62.80	62.90	62.90	-1.60	1	1173
10:45:04	62.90	63.00	62.90	-1.60	1	1172
10:45:02	62.90	63.00	62.90	-1.60	1	1171
10:45:01	62.80	62.90	62.90	-1.60	1	1170
10:45:01	62.90	63.00	62.90	-1.60	1	1169
10:45:01	62.90	63.00	62.90	-1.60	1	1168
10:45:00	62.90	63.00	62.90	-1.60	1	1167
10:44:44	62.90	63.00	62.90	-1.60	1	1166
10:44:27	62.90	63.00	63.00	-1.50	1	1165
10:44:02	62.90	63.00	62.90	-1.60	5	1164
10:43:47	62.90	63.00	63.00	-1.50	1	1159
10:43:09	63.00	63.10	63.00	-1.50	1	1158
10:42:58	63.00	63.10	63.00	-1.50	1	1157
10:42:58	63.00	63.10	63.00	-1.50	7	1156
10:41:28	63.00	63.20	63.00	-1.50	20	1149
10:41:28	63.00	63.10	63.10	-1.40	1	1129
10:41:18	63.00	63.10	63.10	-1.40	1	1128
10:41:11	63.00	63.10	63.10	-1.40	1	1127
10:40:48	63.00	63.10	63.00	-1.50	2	1126
10:40:47	63.00	63.10	63.00	-1.50	4	1124
10:38:40	63.00	63.10	63.00	-1.50	1	1120
10:37:51	63.00	63.20	63.00	-1.50	1	1119
10:37:40	63.00	63.20	63.00	-1.50	2	1118
10:37:34	63.00	63.20	63.00	-1.50	4	1116
10:37:27	63.00	63.20	63.00	-1.50	4	1112
10:37:18	63.00	63.20	63.00	-1.50	1	1108
10:37:05	63.10	63.20	63.00	-1.50	2	1107
10:37:05	63.10	63.20	63.10	-1.40	3	1105
10:35:29	63.00	63.10	63.10	-1.40	1	1102
10:35:03	63.00	63.10	63.10	-1.40	1	1101
10:34:30	63.10	63.20	63.10	-1.40	1	1100
10:33:30	63.10	63.20	63.20	-1.30	1	1099
10:33:21	63.10	63.20	63.20	-1.30	2	1098
10:32:10	63.10	63.20	63.00	-1.50	9	1096
10:32:10	63.10	63.20	63.10	-1.40	1	1087
10:31:43	63.00	63.10	63.10	-1.40	2	1086
10:31:09	63.00	63.20	63.00	-1.50	1	1084
10:30:47	63.00	63.20	63.00	-1.50	1	1083
10:30:23	62.90	63.00	63.00	-1.50	4	1082
10:30:19	62.90	63.00	62.90	-1.60	1	1078
10:30:05	62.90	63.00	62.90	-1.60	2	1077
10:30:01	62.90	63.00	62.90	-1.60	1	1075
10:29:17	62.90	63.00	62.90	-1.60	2	1074
10:29:13	62.90	63.00	62.90	-1.60	1	1072
10:29:08	62.90	63.00	62.90	-1.60	1	1071
10:28:57	62.90	63.00	62.90	-1.60	1	1070
10:28:24	63.00	63.10	63.00	-1.50	9	1069
10:28:24	63.00	63.10	63.00	-1.50	2	1060
10:28:24	63.00	63.10	63.00	-1.50	2	1058
10:28:24	63.00	63.10	63.00	-1.50	2	1056
10:28:24	63.00	63.10	63.00	-1.50	1	1054
10:28:24	63.00	63.10	63.00	-1.50	2	1053
10:28:24	63.00	63.10	63.00	-1.50	3	1051
10:28:24	63.00	63.10	63.00	-1.50	1	1048
10:28:24	63.00	63.10	63.00	-1.50	1	1047
10:28:24	63.00	63.10	63.00	-1.50	1	1046
10:28:24	63.00	63.10	63.00	-1.50	1	1045
10:28:24	63.00	63.10	63.00	-1.50	1	1044
10:28:24	63.00	63.10	63.00	-1.50	1	1043
10:28:24	63.00	63.10	63.00	-1.50	1	1042
10:28:24	63.00	63.10	63.00	-1.50	1	1041
10:28:24	63.00	63.10	63.00	-1.50	1	1040
10:28:24	63.00	63.10	63.00	-1.50	1	1039
10:28:24	63.00	63.10	63.00	-1.50	1	1038
10:28:24	63.00	63.10	63.00	-1.50	1	1037
10:28:24	63.00	63.10	63.00	-1.50	1	1036
10:28:24	63.00	63.10	63.00	-1.50	1	1035
10:28:24	63.00	63.10	63.00	-1.50	1	1034
10:28:24	63.00	63.10	63.00	-1.50	1	1033
10:28:24	63.00	63.10	63.00	-1.50	1	1032
10:28:24	63.00	63.10	63.00	-1.50	1	1031
10:28:24	63.00	63.10	63.00	-1.50	1	1030
10:28:24	63.00	63.10	63.00	-1.50	1	1029
10:28:24	63.00	63.10	63.00	-1.50	1	1028
10:28:24	63.00	63.10	63.00	-1.50	1	1027
10:28:24	63.00	63.10	63.00	-1.50	1	1026
10:28:24	63.00	63.10	63.00	-1.50	1	1025
10:28:24	63.00	63.10	63.00	-1.50	1	1024
10:28:24	63.00	63.10	63.00	-1.50	1	1023
10:28:24	63.10	63.20	63.10	-1.40	13	1022
10:28:24	63.10	63.20	63.10	-1.40	6	1009
10:27:38	63.10	63.20	63.20	-1.30	2	1003
10:27:34	63.10	63.20	63.10	-1.40	1	1001
10:26:26	63.10	63.20	63.20	-1.30	1	1000
10:26:05	63.10	63.20	63.20	-1.30	1	999
10:26:00	63.10	63.20	63.20	-1.30	2	998
10:24:48	63.10	63.20	63.20	-1.30	1	996
10:24:41	63.10	63.20	63.10	-1.40	2	995
10:23:58	63.10	63.20	63.10	-1.40	1	993
10:22:32	63.10	63.20	63.10	-1.40	3	992
10:22:13	63.10	63.20	63.10	-1.40	1	989
10:22:11	63.10	63.20	63.20	-1.30	1	988
10:22:04	63.10	63.20	63.10	-1.40	1	987
10:21:38	63.10	63.20	63.10	-1.40	1	986
10:21:03	63.10	63.30	63.10	-1.40	1	985
10:20:58	63.10	63.30	63.10	-1.40	3	984
10:20:48	63.20	63.30	63.20	-1.30	3	981
10:20:11	63.20	63.30	63.20	-1.30	1	978
10:20:02	63.20	63.30	63.20	-1.30	2	977
10:19:49	63.20	63.30	63.20	-1.30	1	975
10:19:48	63.20	63.30	63.20	-1.30	1	974
10:19:05	63.20	63.30	63.20	-1.30	2	973
10:18:28	63.20	63.30	63.30	-1.20	1	971
10:18:07	63.20	63.30	63.20	-1.30	1	970
10:17:42	63.20	63.30	63.20	-1.30	1	969
10:17:24	63.30	63.40	63.30	-1.20	4	968
10:17:24	63.30	63.40	63.30	-1.20	1	964
10:17:24	63.30	63.40	63.30	-1.20	1	963
10:17:24	63.30	63.40	63.30	-1.20	3	962
10:17:24	63.30	63.40	63.30	-1.20	1	959
10:17:17	63.30	63.40	63.30	-1.20	1	958
10:17:11	63.30	63.40	63.30	-1.20	2	957
10:17:01	63.20	63.30	63.30	-1.20	2	955
10:16:48	63.20	63.30	63.30	-1.20	1	953
10:16:41	63.20	63.30	63.30	-1.20	1	952
10:16:35	63.20	63.30	63.30	-1.20	1	951
10:16:27	63.20	63.30	63.20	-1.30	1	950
10:16:17	63.20	63.30	63.30	-1.20	3	949
10:16:15	63.20	63.30	63.30	-1.20	1	946
10:16:13	63.20	63.30	63.20	-1.30	1	945
10:15:43	63.20	63.30	63.20	-1.30	1	944
10:15:26	63.10	63.20	63.20	-1.30	1	943
10:15:05	63.00	63.10	63.10	-1.40	4	942
10:14:58	63.00	63.10	63.10	-1.40	1	938
10:14:37	63.10	63.20	63.10	-1.40	1	937
10:14:31	63.10	63.20	63.10	-1.40	1	936
10:14:28	63.10	63.20	63.10	-1.40	1	935
10:14:17	63.10	63.20	63.10	-1.40	3	934
10:13:54	63.00	63.10	63.10	-1.40	1	931
10:13:44	63.10	63.20	63.10	-1.40	4	930
10:13:28	63.00	63.10	63.10	-1.40	4	926
10:13:26	63.00	63.10	63.00	-1.50	2	922
10:13:18	63.00	63.10	63.10	-1.40	1	920
10:13:15	63.00	63.10	63.10	-1.40	10	919
10:13:12	63.00	63.10	63.00	-1.50	2	909
10:13:09	63.00	63.10	63.00	-1.50	2	907
10:12:54	63.00	63.10	63.00	-1.50	3	905
10:12:52	63.00	63.10	63.10	-1.40	1	902
10:12:41	63.00	63.10	63.10	-1.40	3	901
10:12:40	63.10	63.20	63.10	-1.40	6	898
10:12:40	63.10	63.20	63.10	-1.40	1	892
10:12:21	63.00	63.10	63.10	-1.40	1	891
10:12:21	63.00	63.10	63.10	-1.40	5	890
10:12:20	63.00	63.10	63.00	-1.50	1	885
10:12:13	63.00	63.10	63.10	-1.40	2	884
10:12:13	63.00	63.10	63.00	-1.50	10	882
10:12:06	63.10	63.20	63.10	-1.40	10	872
10:11:48	63.10	63.20	63.10	-1.40	1	862
10:11:45	63.10	63.20	63.10	-1.40	1	861
10:11:45	63.10	63.20	63.10	-1.40	1	860
10:11:38	63.10	63.20	63.10	-1.40	15	859
10:11:34	63.10	63.20	63.10	-1.40	3	844
10:11:33	63.10	63.20	63.10	-1.40	1	841
10:11:21	63.10	63.30	63.10	-1.40	2	840
10:11:08	63.20	63.30	63.20	-1.30	2	838
10:11:08	63.20	63.30	63.20	-1.30	1	836
10:11:04	63.20	63.30	63.20	-1.30	4	835
10:11:03	63.20	63.30	63.20	-1.30	1	831
10:10:59	63.20	63.30	63.20	-1.30	1	830
10:10:51	63.20	63.30	63.20	-1.30	1	829
10:10:50	63.20	63.30	63.30	-1.20	1	828
10:10:44	63.20	63.30	63.30	-1.20	2	827
10:10:40	63.20	63.30	63.30	-1.20	1	825
10:10:40	63.20	63.30	63.20	-1.30	3	824
10:10:32	63.20	63.30	63.20	-1.30	1	821
10:10:21	63.20	63.30	63.30	-1.20	1	820
10:10:13	63.30	63.40	63.30	-1.20	1	819
10:10:03	63.20	63.40	63.20	-1.30	1	818
10:10:03	63.30	63.40	63.20	-1.30	4	817
10:10:03	63.30	63.40	63.30	-1.20	1	813
10:10:03	63.30	63.40	63.30	-1.20	1	812
10:09:56	63.30	63.40	63.30	-1.20	1	811
10:09:48	63.30	63.40	63.30	-1.20	5	810
10:09:45	63.30	63.40	63.30	-1.20	5	805
10:09:38	63.30	63.40	63.30	-1.20	1	800
10:09:29	63.30	63.40	63.30	-1.20	1	799
10:09:22	63.30	63.40	63.30	-1.20	1	798
10:09:18	63.30	63.40	63.30	-1.20	1	797
10:09:18	63.30	63.40	63.40	-1.10	3	796
10:08:49	63.40	63.50	63.40	-1.10	3	793
10:08:41	63.50	63.60	63.50	-1.00	21	790
10:08:38	63.60	63.70	63.60	-0.90	5	769
10:08:38	63.60	63.70	63.60	-0.90	1	764
10:08:38	63.60	63.70	63.60	-0.90	9	763
10:07:58	63.70	63.80	63.70	-0.80	6	754
10:07:58	63.70	63.80	63.70	-0.80	1	748
10:07:41	63.70	63.80	63.80	-0.70	1	747
10:07:36	63.70	63.80	63.80	-0.70	1	746
10:07:26	63.70	63.80	63.80	-0.70	1	745
10:07:07	63.70	63.80	63.80	-0.70	2	744
10:07:00	63.70	63.80	63.80	-0.70	1	742
10:06:36	63.60	63.80	63.80	-0.70	1	741
10:06:17	63.70	63.80	63.70	-0.80	1	740
10:05:59	63.60	63.70	63.70	-0.80	1	739
10:05:49	63.60	63.70	63.70	-0.80	2	738
10:04:58	63.60	63.70	63.60	-0.90	2	736
10:04:58	63.50	63.60	63.60	-0.90	1	734
10:04:35	63.50	63.60	63.60	-0.90	1	733
10:04:12	63.60	63.70	63.60	-0.90	2	732
10:04:12	63.60	63.70	63.60	-0.90	3	730
10:03:32	63.60	63.70	63.60	-0.90	4	727
10:03:32	63.60	63.70	63.60	-0.90	1	723
10:03:25	63.60	63.70	63.60	-0.90	1	722
10:02:45	63.50	63.70	63.50	-1.00	2	721
10:02:45	63.50	63.70	63.50	-1.00	1	719
10:02:33	63.60	63.70	63.50	-1.00	3	718
10:02:33	63.60	63.70	63.60	-0.90	2	715
10:02:25	63.60	63.70	63.60	-0.90	3	713
10:02:19	63.60	63.80	63.60	-0.90	5	710
10:02:07	63.60	63.80	63.60	-0.90	1	705
10:01:32	63.60	63.70	63.60	-0.90	4	704
10:01:32	63.60	63.70	63.60	-0.90	9	700
10:01:29	63.70	63.80	63.70	-0.80	9	691
10:01:29	63.80	63.90	63.80	-0.70	1	682
10:01:29	63.80	63.90	63.80	-0.70	2	681
10:01:29	63.80	63.90	63.80	-0.70	3	679
10:01:19	63.90	64.00	63.90	-0.60	2	676
10:01:11	63.80	63.90	63.90	-0.60	2	674
09:59:59	63.80	63.90	63.80	-0.70	1	672
09:59:58	63.80	63.90	63.80	-0.70	1	671
09:59:46	63.80	63.90	63.80	-0.70	2	670
09:59:18	63.70	63.90	63.70	-0.80	2	668
09:59:04	63.70	63.90	63.70	-0.80	1	666
09:58:58	63.70	63.80	63.80	-0.70	1	665
09:58:54	63.70	63.80	63.80	-0.70	1	664
09:58:42	63.70	63.80	63.80	-0.70	1	663
09:58:38	63.70	63.80	63.80	-0.70	1	662
09:58:35	63.70	63.80	63.80	-0.70	1	661
09:58:01	63.70	63.80	63.80	-0.70	1	660
09:57:14	63.70	63.80	63.70	-0.80	1	659
09:56:50	63.60	63.70	63.70	-0.80	1	658
09:56:40	63.60	63.70	63.70	-0.80	1	657
09:56:30	63.70	63.80	63.70	-0.80	5	656
09:56:17	63.60	63.70	63.70	-0.80	2	651
09:56:15	63.70	63.80	63.70	-0.80	2	649
09:56:11	63.60	63.70	63.70	-0.80	11	647
09:56:11	63.60	63.70	63.70	-0.80	2	636
09:56:11	63.70	63.80	63.70	-0.80	3	634
09:55:59	63.70	63.80	63.70	-0.80	2	631
09:55:58	63.70	63.80	63.70	-0.80	2	629
09:55:45	63.70	63.80	63.70	-0.80	5	627
09:55:35	63.80	63.90	63.80	-0.70	3	622
09:55:35	63.80	63.90	63.80	-0.70	3	619
09:55:28	63.80	63.90	63.80	-0.70	1	616
09:55:26	63.80	63.90	63.80	-0.70	1	615
09:55:11	63.80	63.90	63.80	-0.70	1	614
09:55:09	63.90	64.00	63.90	-0.60	4	613
09:55:06	63.90	64.00	63.90	-0.60	5	609
09:55:00	63.90	64.00	63.90	-0.60	1	604
09:54:44	63.90	64.00	63.90	-0.60	2	603
09:54:44	63.90	64.00	63.90	-0.60	7	601
09:54:40	63.90	64.00	64.00	-0.50	1	594
09:54:38	63.90	64.00	64.00	-0.50	1	593
09:53:39	64.00	64.10	64.00	-0.50	1	592
09:53:22	64.00	64.10	64.00	-0.50	5	591
09:53:14	64.00	64.10	64.00	-0.50	1	586
09:53:14	64.00	64.10	64.00	-0.50	1	585
09:52:56	64.00	64.10	64.00	-0.50	2	584
09:52:56	64.00	64.10	64.10	-0.40	1	582
09:52:47	64.00	64.10	64.10	-0.40	1	581
09:51:40	64.00	64.10	64.10	-0.40	1	580
09:49:33	64.00	64.10	64.00	-0.50	1	579
09:49:32	63.90	64.00	64.00	-0.50	1	578
09:48:31	64.00	64.10	64.00	-0.50	2	577
09:48:31	64.00	64.10	64.00	-0.50	2	575
09:48:31	64.00	64.10	64.00	-0.50	2	573
09:46:11	64.00	64.10	64.00	-0.50	1	571
09:45:45	64.00	64.10	64.00	-0.50	1	570
09:45:29	63.90	64.00	64.00	-0.50	1	569
09:45:26	64.00	64.10	64.00	-0.50	10	568
09:45:23	64.00	64.10	64.00	-0.50	1	558
09:44:40	64.00	64.10	64.00	-0.50	1	557
09:44:35	64.00	64.10	64.00	-0.50	1	556
09:44:24	64.00	64.10	64.00	-0.50	6	555
09:44:23	64.00	64.10	64.00	-0.50	1	549
09:44:05	64.10	64.20	64.00	-0.50	4	548
09:44:05	64.10	64.20	64.10	-0.40	3	544
09:43:58	64.10	64.20	64.10	-0.40	1	541
09:43:52	64.00	64.10	64.10	-0.40	1	540
09:43:48	64.10	64.20	64.10	-0.40	1	539
09:43:39	64.10	64.20	64.00	-0.50	2	538
09:43:39	64.10	64.20	64.10	-0.40	1	536
09:43:29	64.10	64.20	64.10	-0.40	1	535
09:42:43	64.10	64.20	64.00	-0.50	1	534
09:42:43	64.10	64.20	64.10	-0.40	2	533
09:42:33	64.10	64.20	64.10	-0.40	1	531
09:42:32	64.10	64.20	64.10	-0.40	1	530
09:42:09	64.10	64.20	64.10	-0.40	1	529
09:41:30	64.10	64.20	64.10	-0.40	1	528
09:40:56	64.10	64.20	64.10	-0.40	4	527
09:40:41	64.10	64.40	64.10	-0.40	1	523
09:40:33	64.10	64.30	64.10	-0.40	1	522
09:40:14	64.10	64.30	64.10	-0.40	1	521
09:40:02	64.10	64.30	64.10	-0.40	1	520
09:40:00	64.10	64.30	64.10	-0.40	1	519
09:40:00	64.10	64.30	64.10	-0.40	10	518
09:39:50	64.10	64.30	64.10	-0.40	3	508
09:39:50	64.10	64.30	64.10	-0.40	1	505
09:39:34	64.10	64.20	64.20	-0.30	1	504
09:39:27	64.10	64.20	64.20	-0.30	1	503
09:39:05	64.10	64.20	64.20	-0.30	1	502
09:38:49	64.20	64.30	64.20	-0.30	1	501
09:38:02	64.20	64.30	64.20	-0.30	3	500
09:38:01	64.20	64.30	64.20	-0.30	3	497
09:37:55	64.20	64.40	64.20	-0.30	4	494
09:37:54	64.30	64.40	64.30	-0.20	1	490
09:37:54	64.30	64.40	64.30	-0.20	1	489
09:37:54	64.30	64.40	64.30	-0.20	3	488
09:37:54	64.30	64.40	64.30	-0.20	3	485
09:37:12	64.30	64.40	64.30	-0.20	1	482
09:36:10	64.20	64.30	64.30	-0.20	3	481
09:35:09	64.20	64.30	64.20	-0.30	3	478
09:34:13	64.20	64.30	64.20	-0.30	1	475
09:34:09	64.20	64.30	64.20	-0.30	2	474
09:34:06	64.20	64.30	64.20	-0.30	1	472
09:34:04	64.20	64.30	64.20	-0.30	1	471
09:33:51	64.20	64.30	64.20	-0.30	1	470
09:33:39	64.20	64.30	64.20	-0.30	1	469
09:33:36	64.20	64.30	64.20	-0.30	1	468
09:33:27	64.20	64.30	64.20	-0.30	3	467
09:33:22	64.20	64.30	64.20	-0.30	4	464
09:33:11	64.30	64.40	64.30	-0.20	7	460
09:33:00	64.30	64.40	64.30	-0.20	1	453
09:33:00	64.30	64.40	64.30	-0.20	3	452
09:33:00	64.30	64.40	64.30	-0.20	1	449
09:32:45	64.40	64.50	64.40	-0.10	5	448
09:32:45	64.40	64.50	64.40	-0.10	2	443
09:32:13	64.50	64.60	64.50	0	12	441
09:32:10	64.50	64.60	64.50	0	1	429
09:31:24	64.50	64.60	64.60	+0.10	1	428
09:31:00	64.60	64.70	64.60	+0.10	1	427
09:30:43	64.60	64.70	64.60	+0.10	1	426
09:30:00	64.50	64.70	64.50	0	1	425
09:28:52	64.50	64.70	64.70	+0.20	1	424
09:28:34	64.40	64.50	64.50	0	2	423
09:28:29	64.40	64.50	64.50	0	1	421
09:27:36	64.40	64.50	64.40	-0.10	1	420
09:26:44	64.40	64.60	64.40	-0.10	3	419
09:26:37	64.40	64.60	64.40	-0.10	1	416
09:26:37	64.40	64.60	64.40	-0.10	3	415
09:26:37	64.50	64.70	64.40	-0.10	1	412
09:26:37	64.50	64.70	64.50	0	1	411
09:26:31	64.40	64.50	64.50	0	1	410
09:26:22	64.40	64.50	64.50	0	1	409
09:26:15	64.40	64.50	64.50	0	1	408
09:26:06	64.40	64.50	64.50	0	1	407
09:26:06	64.40	64.50	64.50	0	1	406
09:25:41	64.50	64.60	64.50	0	1	405
09:25:41	64.50	64.60	64.50	0	1	404
09:25:41	64.50	64.60	64.50	0	1	403
09:25:41	64.60	64.70	64.50	0	22	402
09:25:41	64.60	64.70	64.60	+0.10	8	380
09:25:20	64.60	64.70	64.60	+0.10	1	372
09:25:05	64.70	64.80	64.70	+0.20	1	371
09:24:44	64.60	64.70	64.70	+0.20	1	370
09:24:40	64.60	64.70	64.70	+0.20	1	369
09:23:54	64.60	64.70	64.70	+0.20	1	368
09:23:38	64.70	64.80	64.70	+0.20	1	367
09:23:34	64.60	64.80	64.60	+0.10	3	366
09:23:12	64.70	64.80	64.70	+0.20	1	363
09:23:05	64.70	64.80	64.70	+0.20	4	362
09:22:40	64.70	64.80	64.70	+0.20	1	358
09:22:16	64.60	64.70	64.70	+0.20	1	357
09:22:12	64.60	64.70	64.70	+0.20	1	356
09:22:08	64.60	64.70	64.70	+0.20	1	355
09:21:05	64.60	64.70	64.60	+0.10	1	354
09:20:34	64.60	64.80	64.60	+0.10	1	353
09:20:01	64.60	64.80	64.60	+0.10	1	352
09:19:49	64.60	64.80	64.60	+0.10	1	351
09:19:27	64.60	64.90	64.60	+0.10	9	350
09:19:01	64.70	64.90	64.70	+0.20	2	341
09:19:00	64.60	64.70	64.70	+0.20	3	339
09:18:54	64.60	64.70	64.60	+0.10	4	336
09:18:39	64.60	64.70	64.70	+0.20	2	332
09:18:35	64.60	64.70	64.70	+0.20	1	330
09:18:34	64.60	64.70	64.70	+0.20	2	329
09:18:30	64.60	64.70	64.70	+0.20	1	327
09:18:29	64.60	64.70	64.70	+0.20	1	326
09:18:01	64.60	64.70	64.70	+0.20	1	325
09:17:44	64.60	64.70	64.70	+0.20	1	324
09:17:25	64.70	64.80	64.70	+0.20	20	323
09:17:25	64.70	64.80	64.70	+0.20	1	303
09:17:25	64.70	64.80	64.70	+0.20	9	302
09:17:14	64.80	64.90	64.80	+0.30	10	293
09:17:14	64.80	64.90	64.80	+0.30	1	283
09:16:15	64.90	65.00	64.90	+0.40	1	282
09:16:04	64.90	65.00	64.90	+0.40	8	281
09:16:04	64.90	65.00	64.90	+0.40	5	273
09:16:00	65.00	65.20	65.00	+0.50	3	268
09:16:00	65.00	65.20	65.00	+0.50	1	265
09:15:49	65.00	65.20	65.00	+0.50	2	264
09:15:14	64.90	65.20	65.20	+0.70	1	262
09:15:13	65.00	65.20	65.00	+0.50	11	261
09:15:13	65.00	65.20	65.20	+0.70	1	250
09:15:05	65.00	65.20	65.20	+0.70	1	249
09:15:01	64.90	65.00	65.00	+0.50	1	248
09:15:00	65.00	65.30	65.00	+0.50	1	247
09:15:00	65.00	65.30	65.00	+0.50	1	246
09:14:43	65.10	65.40	65.10	+0.60	4	245
09:14:43	65.10	65.40	65.10	+0.60	7	241
09:14:27	65.10	65.40	65.40	+0.90	1	234
09:14:18	65.10	65.40	65.40	+0.90	1	233
09:14:11	65.10	65.40	65.10	+0.60	1	232
09:14:11	65.10	65.30	65.30	+0.80	1	231
09:14:04	65.10	65.30	65.30	+0.80	2	230
09:13:54	65.00	65.30	65.30	+0.80	1	228
09:13:53	65.10	65.40	65.40	+0.90	1	227
09:13:44	65.00	65.10	65.40	+0.90	2	226
09:13:44	65.00	65.10	65.30	+0.80	5	224
09:13:44	65.00	65.10	65.20	+0.70	1	219
09:13:44	65.00	65.10	65.10	+0.60	2	218
09:13:06	64.90	65.00	65.00	+0.50	3	216
09:12:34	64.90	65.00	64.90	+0.40	1	213
09:12:21	64.70	64.80	64.80	+0.30	1	212
09:12:20	64.80	65.00	64.80	+0.30	1	211
09:12:05	64.70	64.80	64.80	+0.30	1	210
09:12:05	64.80	65.00	64.80	+0.30	2	209
09:12:05	64.80	65.00	64.80	+0.30	3	207
09:11:55	64.80	64.90	64.90	+0.40	1	204
09:11:25	64.80	64.90	64.90	+0.40	1	203
09:11:16	64.80	64.90	64.80	+0.30	3	202
09:10:47	64.80	65.00	64.80	+0.30	3	199
09:10:47	64.90	65.00	64.90	+0.40	1	196
09:09:50	64.90	65.00	64.90	+0.40	10	195
09:08:00	64.80	64.90	64.90	+0.40	2	185
09:08:00	64.80	64.90	64.90	+0.40	2	183
09:07:29	64.70	64.80	64.80	+0.30	5	181
09:07:11	64.80	64.90	64.80	+0.30	2	176
09:07:08	64.80	64.90	64.80	+0.30	1	174
09:06:50	64.80	64.90	64.80	+0.30	2	173
09:06:49	64.80	64.90	64.80	+0.30	5	171
09:06:49	64.90	65.00	64.90	+0.40	2	166
09:06:49	64.90	65.00	64.90	+0.40	1	164
09:06:49	64.90	65.00	64.90	+0.40	2	163
09:06:48	64.80	65.10	64.80	+0.30	12	161
09:06:48	64.90	65.10	64.90	+0.40	5	149
09:06:39	64.80	65.00	65.00	+0.50	3	144
09:06:35	64.90	65.00	64.90	+0.40	1	141
09:06:32	64.80	64.90	64.90	+0.40	1	140
09:05:57	64.90	65.00	64.90	+0.40	1	139
09:05:45	64.90	65.00	64.80	+0.30	1	138
09:05:45	64.90	65.00	64.90	+0.40	1	137
09:05:36	64.90	65.00	64.90	+0.40	2	136
09:05:33	64.90	65.00	64.90	+0.40	1	134
09:05:22	64.90	65.00	64.90	+0.40	1	133
09:05:22	64.80	64.90	64.90	+0.40	2	132
09:05:21	64.80	64.90	64.80	+0.30	1	130
09:04:52	64.70	64.80	64.80	+0.30	2	129
09:04:49	64.70	64.80	64.80	+0.30	1	127
09:04:38	64.70	64.80	64.80	+0.30	1	126
09:04:30	64.70	64.80	64.80	+0.30	1	125
09:04:25	64.80	64.90	64.80	+0.30	1	124
09:04:11	64.70	64.80	64.80	+0.30	2	123
09:04:07	64.60	64.80	64.80	+0.30	1	121
09:04:07	64.70	64.80	64.70	+0.20	4	120
09:03:58	64.80	64.90	64.80	+0.30	2	116
09:03:45	64.80	64.90	64.80	+0.30	1	114
09:03:43	64.80	64.90	64.80	+0.30	1	113
09:03:35	64.70	64.80	64.80	+0.30	1	112
09:03:08	64.80	64.90	64.80	+0.30	2	111
09:03:07	64.80	65.00	64.80	+0.30	3	109
09:03:06	64.80	64.90	64.90	+0.40	1	106
09:02:56	64.80	64.90	64.90	+0.40	1	105
09:02:49	64.80	64.90	64.90	+0.40	1	104
09:02:26	64.90	65.00	64.90	+0.40	1	103
09:02:26	64.90	65.00	64.90	+0.40	1	102
09:02:23	64.80	64.90	64.90	+0.40	1	101
09:02:18	64.80	64.90	64.90	+0.40	1	100
09:02:12	64.90	65.00	64.90	+0.40	1	99
09:02:12	64.90	65.00	64.90	+0.40	1	98
09:02:11	64.80	65.00	65.00	+0.50	1	97
09:02:00	65.00	65.10	65.00	+0.50	2	96
09:01:58	64.80	65.10	65.10	+0.60	1	94
09:01:45	64.70	64.90	64.90	+0.40	1	93
09:01:39	64.70	64.90	64.90	+0.40	2	92
09:01:32	64.60	64.90	64.90	+0.40	1	90
09:01:31	64.60	64.90	64.60	+0.10	1	89
09:01:27	64.60	64.90	64.60	+0.10	1	88
09:01:00	64.60	64.70	64.70	+0.20	1	87
09:01:00	64.50	64.70	64.70	+0.20	1	86
09:00:59	64.50	64.80	64.80	+0.30	4	85
09:00:51	64.60	64.90	64.60	+0.10	2	81
09:00:49	64.70	65.00	64.70	+0.20	6	79
09:00:49	64.80	65.00	64.80	+0.30	2	73
09:00:49	64.80	65.00	64.80	+0.30	1	71
09:00:49	64.90	65.10	64.90	+0.40	7	70
09:00:46	64.90	65.00	65.00	+0.50	2	63
09:00:13	64.80	64.90	64.90	+0.40	3	61
09:00:05	--	--	65.00	+0.50	58	58

　

其他人也逛...

Apple iPhone 16 Pro (256G)

麥當勞四塊麥克鷄塊即享券

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

揪愛儲值-儲值5, 000元送50加碼金

【P&G】ARIEL/BOLD 4D袋裝洗衣球

舒潔蓬柔舒膚抽取衛生紙(100抽x16包x4串/箱)

POCO X7 Pro 5G 12G/512GB

ASUS PRIME GeForce RTX 4070 12GB OC 顯示卡

舒潔棉柔舒適抽取衛生紙 100抽x12包x6串/箱

肯德基青花椒香麻脆雞蛋撻套餐好禮即享券

Razer Viper V3 PRO 毒蝰 V3 PRO 超輕量無線滑鼠

Acer EK271 G 護眼抗閃螢幕 (27型/FHD/120Hz/1ms/IPS)

摩斯漢堡-C524超級大麥海洋珍珠堡+冰紅茶(L) 好禮即享券

【NWT威技】WiFi智能一級能效6L除濕機(WDH-06EF)

聯電ADR13日下跌0.15美元跌幅2....

台積電ADR13日下跌5.58美元跌幅...

我的自選股

即時重大訊息

‧【能源盤後】挫逾1%☆
‧【歐股盤後】跌多漲少☆
‧日月光投控ADR13日下跌0.19美元...

加密貨幣

比特幣BTC	81435.96	-2,288.96	-2.73%
以太幣ETH	1875.00	-34.02	-1.78%
瑞波幣XRP	2.26	0.02	0.86%
比特幣現金BCH	329.48	-24.48	-6.92%
萊特幣LTC	88.61	-2.88	-3.15%
卡達幣ADA	0.704789	-0.03	-4.17%
波場幣TRX	0.225808	0.00	1.26%
恆星幣XLM	0.273106	0.01	5.21%

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。