最新[公告] 基亞:新藥OBP-301正式上市銷售熱門經部要求提告求償　兆基屋管：已委律師擬追究責任

更新報價

榮　科 (4989) 電子零組件業上市

61.90 ▼-0.10 -0.16% 1.79億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.10	2,883	61.80	41	61.90	37	62.10	63.40	61.00	62.00

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	61.80	61.90	61.90	-0.10	154	2883
13:24:57	61.80	61.90	61.90	-0.10	1	2729
13:24:57	61.80	61.90	61.90	-0.10	1	2728
13:24:50	61.90	62.00	61.90	-0.10	2	2727
13:24:35	61.80	61.90	61.90	-0.10	1	2725
13:24:32	61.80	61.90	61.90	-0.10	1	2724
13:24:32	61.80	61.90	61.90	-0.10	1	2723
13:24:30	61.80	61.90	61.90	-0.10	7	2722
13:24:30	61.90	62.00	61.90	-0.10	3	2715
13:24:24	61.90	62.00	61.90	-0.10	3	2712
13:24:17	61.90	62.00	61.90	-0.10	1	2709
13:24:15	61.90	62.00	61.90	-0.10	1	2708
13:24:11	61.90	62.00	61.90	-0.10	5	2707
13:24:07	61.90	62.00	61.90	-0.10	1	2702
13:24:05	61.90	62.00	61.90	-0.10	1	2701
13:24:03	61.90	62.00	61.90	-0.10	1	2700
13:23:55	61.90	62.00	61.90	-0.10	2	2699
13:23:38	61.90	62.00	61.90	-0.10	1	2697
13:23:37	61.90	62.00	61.90	-0.10	1	2696
13:23:30	61.90	62.00	61.90	-0.10	10	2695
13:23:23	61.90	62.00	61.90	-0.10	1	2685
13:23:21	61.90	62.00	61.90	-0.10	1	2684
13:23:17	61.90	62.00	61.90	-0.10	1	2683
13:23:16	61.90	62.00	62.00	0	1	2682
13:22:53	61.80	62.00	61.80	-0.20	1	2681
13:22:33	61.80	62.00	61.80	-0.20	1	2680
13:22:32	61.80	61.90	61.90	-0.10	1	2679
13:22:31	61.90	62.00	61.90	-0.10	1	2678
13:22:27	61.90	62.00	61.90	-0.10	1	2677
13:22:22	61.90	62.00	61.90	-0.10	6	2676
13:22:18	61.90	62.00	61.90	-0.10	10	2670
13:22:06	61.90	62.00	61.90	-0.10	4	2660
13:21:57	61.90	62.00	61.90	-0.10	1	2656
13:21:55	61.90	62.00	61.90	-0.10	1	2655
13:21:51	61.90	62.00	61.90	-0.10	1	2654
13:21:41	61.90	62.00	61.90	-0.10	1	2653
13:21:17	61.90	62.00	62.00	0	1	2652
13:21:05	62.00	62.10	62.00	0	1	2651
13:21:05	62.00	62.10	62.00	0	8	2650
13:20:56	62.00	62.10	62.00	0	1	2642
13:20:56	62.00	62.10	62.00	0	15	2641
13:20:49	62.00	62.10	62.00	0	10	2626
13:20:41	62.00	62.10	62.10	+0.10	1	2616
13:19:47	62.00	62.10	62.00	0	2	2615
13:19:12	62.00	62.10	62.10	+0.10	1	2613
13:19:12	62.00	62.10	62.10	+0.10	5	2612
13:19:10	62.00	62.10	62.10	+0.10	1	2607
13:19:10	62.00	62.10	62.00	0	2	2606
13:18:57	62.00	62.10	62.00	0	10	2604
13:18:39	62.00	62.10	62.00	0	1	2594
13:18:15	62.00	62.10	62.00	0	1	2593
13:18:08	62.00	62.10	62.00	0	2	2592
13:18:04	62.10	62.20	62.10	+0.10	1	2590
13:17:59	62.10	62.20	62.10	+0.10	1	2589
13:17:57	62.10	62.20	62.10	+0.10	2	2588
13:17:54	62.10	62.20	62.10	+0.10	1	2586
13:17:51	62.10	62.20	62.10	+0.10	1	2585
13:17:49	62.10	62.20	62.10	+0.10	2	2584
13:17:44	62.10	62.20	62.10	+0.10	1	2582
13:17:36	62.10	62.20	62.10	+0.10	1	2581
13:17:23	62.10	62.20	62.10	+0.10	2	2580
13:16:46	62.10	62.20	62.10	+0.10	1	2578
13:16:32	62.10	62.20	62.10	+0.10	1	2577
13:16:00	62.10	62.20	62.10	+0.10	1	2576
13:15:08	62.10	62.20	62.20	+0.20	1	2575
13:15:02	62.10	62.20	62.20	+0.20	2	2574
13:15:01	62.10	62.20	62.10	+0.10	2	2572
13:15:00	62.10	62.20	62.20	+0.20	1	2570
13:14:59	62.10	62.20	62.10	+0.10	1	2569
13:14:45	62.10	62.20	62.10	+0.10	1	2568
13:14:35	62.10	62.20	62.10	+0.10	1	2567
13:14:12	62.10	62.20	62.10	+0.10	1	2566
13:13:44	62.10	62.20	62.10	+0.10	1	2565
13:13:39	62.10	62.20	62.10	+0.10	1	2564
13:13:14	62.10	62.20	62.10	+0.10	10	2563
13:13:13	62.10	62.20	62.10	+0.10	1	2553
13:13:11	62.10	62.20	62.10	+0.10	1	2552
13:12:35	62.10	62.20	62.10	+0.10	1	2551
13:12:27	62.20	62.30	62.20	+0.20	4	2550
13:12:27	62.20	62.30	62.20	+0.20	1	2546
13:12:16	62.20	62.30	62.20	+0.20	1	2545
13:12:07	62.20	62.30	62.20	+0.20	1	2544
13:11:56	62.20	62.30	62.20	+0.20	1	2543
13:11:04	62.10	62.20	62.20	+0.20	1	2542
13:10:55	62.10	62.20	62.20	+0.20	1	2541
13:10:33	62.10	62.20	62.20	+0.20	1	2540
13:10:31	62.10	62.20	62.20	+0.20	1	2539
13:10:31	62.10	62.20	62.20	+0.20	2	2538
13:10:29	62.10	62.20	62.10	+0.10	1	2536
13:10:18	62.10	62.20	62.20	+0.20	1	2535
13:10:18	62.20	62.30	62.20	+0.20	7	2534
13:10:02	62.20	62.30	62.20	+0.20	1	2527
13:09:53	62.20	62.30	62.20	+0.20	3	2526
13:07:23	62.30	62.40	62.30	+0.30	4	2523
13:07:23	62.30	62.40	62.30	+0.30	1	2519
13:06:30	62.30	62.40	62.40	+0.40	3	2518
13:05:00	62.20	62.30	62.30	+0.30	6	2515
13:04:38	62.20	62.30	62.20	+0.20	3	2509
13:03:37	62.10	62.20	62.20	+0.20	1	2506
13:03:03	62.10	62.20	62.20	+0.20	1	2505
13:02:50	62.10	62.20	62.20	+0.20	1	2504
13:02:46	62.10	62.20	62.10	+0.10	2	2503
13:02:09	62.10	62.20	62.20	+0.20	1	2501
13:02:09	62.20	62.30	62.20	+0.20	2	2500
13:01:56	62.20	62.30	62.20	+0.20	1	2498
13:01:55	62.20	62.30	62.30	+0.30	2	2497
13:01:45	62.20	62.30	62.20	+0.20	1	2495
13:01:34	62.20	62.30	62.20	+0.20	1	2494
13:01:19	62.20	62.30	62.20	+0.20	1	2493
13:01:16	62.20	62.30	62.20	+0.20	2	2492
13:01:15	62.20	62.30	62.30	+0.30	1	2490
13:00:47	62.20	62.30	62.20	+0.20	1	2489
13:00:46	62.10	62.20	62.20	+0.20	1	2488
13:00:46	62.10	62.20	62.20	+0.20	5	2487
13:00:42	62.00	62.10	62.10	+0.10	5	2482
13:00:34	62.00	62.10	62.10	+0.10	1	2477
13:00:33	62.00	62.10	62.00	0	1	2476
12:59:54	62.00	62.10	62.00	0	1	2475
12:59:29	62.00	62.10	62.10	+0.10	1	2474
12:58:43	62.10	62.20	62.10	+0.10	1	2473
12:58:33	62.10	62.20	62.10	+0.10	1	2472
12:57:58	62.10	62.20	62.10	+0.10	2	2471
12:57:52	62.10	62.20	62.10	+0.10	3	2469
12:57:46	62.10	62.20	62.10	+0.10	2	2466
12:57:38	62.10	62.20	62.10	+0.10	1	2464
12:54:52	62.10	62.20	62.10	+0.10	2	2463
12:54:06	62.20	62.30	62.20	+0.20	1	2461
12:54:06	62.20	62.30	62.20	+0.20	1	2460
12:54:03	62.20	62.30	62.20	+0.20	1	2459
12:53:59	62.20	62.30	62.20	+0.20	1	2458
12:53:58	62.20	62.30	62.20	+0.20	1	2457
12:53:56	62.20	62.30	62.20	+0.20	5	2456
12:53:54	62.20	62.30	62.20	+0.20	2	2451
12:53:53	62.20	62.30	62.20	+0.20	1	2449
12:53:31	62.20	62.30	62.20	+0.20	4	2448
12:53:19	62.20	62.30	62.20	+0.20	1	2444
12:52:52	62.20	62.30	62.20	+0.20	1	2443
12:52:48	62.20	62.30	62.20	+0.20	1	2442
12:52:43	62.20	62.30	62.20	+0.20	3	2441
12:51:09	62.20	62.40	62.20	+0.20	1	2438
12:50:35	62.30	62.40	62.40	+0.40	23	2437
12:50:35	62.20	62.30	62.30	+0.30	2	2414
12:50:34	62.30	62.40	62.30	+0.30	1	2412
12:50:13	62.30	62.40	62.30	+0.30	1	2411
12:49:53	62.30	62.40	62.30	+0.30	2	2410
12:49:14	62.30	62.40	62.20	+0.20	4	2408
12:49:14	62.30	62.40	62.30	+0.30	6	2404
12:48:02	62.20	62.30	62.30	+0.30	1	2398
12:47:48	62.30	62.40	62.30	+0.30	1	2397
12:46:56	62.20	62.30	62.30	+0.30	18	2396
12:46:20	62.20	62.30	62.30	+0.30	1	2378
12:45:30	62.20	62.30	62.30	+0.30	1	2377
12:45:06	62.30	62.40	62.30	+0.30	1	2376
12:44:41	62.20	62.30	62.30	+0.30	3	2375
12:44:41	62.30	62.40	62.30	+0.30	8	2372
12:44:31	62.30	62.40	62.30	+0.30	1	2364
12:43:42	62.30	62.40	62.30	+0.30	1	2363
12:43:03	62.30	62.40	62.30	+0.30	2	2362
12:42:13	62.30	62.40	62.40	+0.40	2	2360
12:38:18	62.40	62.50	62.40	+0.40	2	2358
12:37:54	62.40	62.50	62.40	+0.40	1	2356
12:37:44	62.40	62.50	62.40	+0.40	1	2355
12:36:46	62.40	62.50	62.40	+0.40	1	2354
12:36:31	62.30	62.40	62.40	+0.40	2	2353
12:36:30	62.30	62.40	62.40	+0.40	1	2351
12:36:07	62.30	62.40	62.40	+0.40	1	2350
12:35:59	62.40	62.50	62.40	+0.40	2	2349
12:35:42	62.40	62.50	62.40	+0.40	1	2347
12:35:27	62.40	62.50	62.40	+0.40	1	2346
12:35:19	62.30	62.40	62.40	+0.40	1	2345
12:34:38	62.30	62.40	62.40	+0.40	10	2344
12:34:00	62.40	62.50	62.40	+0.40	1	2334
12:33:56	62.40	62.50	62.50	+0.50	5	2333
12:33:44	62.40	62.50	62.40	+0.40	4	2328
12:33:25	62.40	62.50	62.50	+0.50	1	2324
12:33:10	62.40	62.50	62.40	+0.40	2	2323
12:33:04	62.40	62.50	62.50	+0.50	1	2321
12:32:23	62.30	62.40	62.40	+0.40	2	2320
12:32:23	62.40	62.50	62.40	+0.40	1	2318
12:31:43	62.40	62.50	62.50	+0.50	1	2317
12:31:43	62.50	62.60	62.50	+0.50	3	2316
12:31:29	62.40	62.50	62.50	+0.50	1	2313
12:30:57	62.40	62.50	62.50	+0.50	1	2312
12:30:45	62.40	62.50	62.50	+0.50	5	2311
12:30:29	62.50	62.60	62.60	+0.60	3	2306
12:30:21	62.50	62.60	62.60	+0.60	1	2303
12:30:19	62.30	62.50	62.50	+0.50	17	2302
12:30:15	62.30	62.40	62.40	+0.40	4	2285
12:30:00	62.30	62.40	62.30	+0.30	1	2281
12:29:08	62.20	62.30	62.30	+0.30	1	2280
12:28:45	62.20	62.30	62.20	+0.20	10	2279
12:28:39	62.20	62.30	62.20	+0.20	1	2269
12:28:39	62.20	62.30	62.20	+0.20	1	2268
12:28:00	62.20	62.40	62.20	+0.20	2	2267
12:27:55	62.30	62.40	62.30	+0.30	1	2265
12:26:32	62.20	62.40	62.40	+0.40	3	2264
12:23:53	62.20	62.40	62.20	+0.20	2	2261
12:23:36	62.20	62.40	62.20	+0.20	1	2259
12:23:26	62.20	62.30	62.40	+0.40	1	2258
12:23:26	62.20	62.30	62.30	+0.30	1	2257
12:22:44	62.30	62.40	62.30	+0.30	1	2256
12:21:54	62.30	62.40	62.30	+0.30	1	2255
12:20:54	62.30	62.40	62.30	+0.30	1	2254
12:19:53	62.30	62.40	62.20	+0.20	2	2253
12:19:53	62.30	62.40	62.30	+0.30	1	2251
12:19:51	62.20	62.30	62.30	+0.30	2	2250
12:19:44	62.20	62.30	62.30	+0.30	1	2248
12:19:31	62.20	62.30	62.20	+0.20	1	2247
12:16:54	62.30	62.40	62.30	+0.30	6	2246
12:16:33	62.40	62.50	62.40	+0.40	2	2240
12:15:41	62.40	62.50	62.40	+0.40	1	2238
12:14:54	62.40	62.50	62.40	+0.40	1	2237
12:14:30	62.40	62.50	62.40	+0.40	1	2236
12:14:07	62.40	62.50	62.40	+0.40	1	2235
12:13:48	62.40	62.50	62.40	+0.40	1	2234
12:13:22	62.50	62.60	62.50	+0.50	1	2233
12:13:15	62.50	62.60	62.50	+0.50	1	2232
12:13:00	62.30	62.50	62.50	+0.50	2	2231
12:12:57	62.40	62.50	62.40	+0.40	1	2229
12:12:45	62.30	62.50	62.30	+0.30	1	2228
12:12:45	62.30	62.50	62.30	+0.30	1	2227
12:11:30	62.40	62.50	62.40	+0.40	1	2226
12:11:30	62.40	62.50	62.40	+0.40	1	2225
12:11:30	62.40	62.50	62.40	+0.40	1	2224
12:08:23	62.30	62.40	62.40	+0.40	1	2223
12:08:23	62.30	62.40	62.40	+0.40	3	2222
12:08:18	62.30	62.40	62.40	+0.40	1	2219
12:08:15	62.30	62.40	62.40	+0.40	4	2218
12:08:12	62.30	62.40	62.40	+0.40	2	2214
12:08:10	62.40	62.50	62.50	+0.50	2	2212
12:08:01	62.30	62.40	62.40	+0.40	1	2210
12:07:07	62.40	62.50	62.40	+0.40	1	2209
12:06:58	62.40	62.50	62.40	+0.40	1	2208
12:05:27	62.40	62.50	62.50	+0.50	1	2207
12:05:07	62.30	62.50	62.50	+0.50	1	2206
12:05:03	62.30	62.50	62.50	+0.50	1	2205
12:04:54	62.40	62.50	62.50	+0.50	1	2204
12:04:54	62.30	62.40	62.40	+0.40	9	2203
12:03:09	62.30	62.40	62.30	+0.30	10	2194
12:01:38	62.30	62.40	62.30	+0.30	1	2184
11:59:24	62.30	62.40	62.30	+0.30	1	2183
11:59:15	62.20	62.40	62.40	+0.40	1	2182
11:58:34	62.20	62.40	62.20	+0.20	2	2181
11:58:14	62.10	62.20	62.20	+0.20	4	2179
11:58:12	62.00	62.20	62.00	0	1	2175
11:58:06	62.00	62.20	62.00	0	1	2174
11:58:06	62.10	62.20	62.10	+0.10	1	2173
11:58:02	62.10	62.20	62.10	+0.10	1	2172
11:57:47	62.10	62.20	62.10	+0.10	1	2171
11:57:27	62.00	62.20	62.00	0	3	2170
11:57:25	62.00	62.10	62.10	+0.10	4	2167
11:56:20	62.10	62.20	62.10	+0.10	1	2163
11:56:20	62.10	62.20	62.10	+0.10	25	2162
11:56:13	62.10	62.20	62.10	+0.10	1	2137
11:56:13	62.10	62.20	62.10	+0.10	5	2136
11:55:32	62.10	62.20	62.10	+0.10	1	2131
11:55:22	62.10	62.20	62.10	+0.10	1	2130
11:54:39	62.10	62.20	62.10	+0.10	1	2129
11:53:55	62.10	62.20	62.10	+0.10	1	2128
11:53:20	62.10	62.20	62.20	+0.20	2	2127
11:52:59	62.10	62.20	62.20	+0.20	4	2125
11:52:45	62.20	62.40	62.20	+0.20	1	2121
11:52:11	62.20	62.40	62.20	+0.20	1	2120
11:50:52	62.20	62.40	62.20	+0.20	1	2119
11:50:44	62.20	62.40	62.20	+0.20	1	2118
11:50:02	62.20	62.40	62.20	+0.20	10	2117
11:47:49	62.20	62.40	62.20	+0.20	1	2107
11:47:18	62.20	62.40	62.20	+0.20	1	2106
11:46:31	62.10	62.20	62.20	+0.20	2	2105
11:46:10	62.20	62.30	62.20	+0.20	2	2103
11:46:07	62.20	62.30	62.20	+0.20	1	2101
11:46:04	62.30	62.40	62.30	+0.30	2	2100
11:45:25	62.30	62.50	62.50	+0.50	1	2098
11:43:53	62.30	62.40	62.60	+0.60	3	2097
11:43:53	62.30	62.40	62.50	+0.50	6	2094
11:43:53	62.30	62.40	62.40	+0.40	1	2088
11:43:14	62.30	62.40	62.30	+0.30	1	2087
11:41:39	62.40	62.50	62.40	+0.40	1	2086
11:40:39	62.30	62.40	62.40	+0.40	1	2085
11:40:18	62.40	62.50	62.40	+0.40	1	2084
11:38:28	62.50	62.60	62.50	+0.50	1	2083
11:38:12	62.50	62.60	62.50	+0.50	1	2082
11:37:12	62.60	62.70	62.60	+0.60	2	2081
11:35:12	62.60	62.80	62.60	+0.60	1	2079
11:35:12	62.50	62.80	62.80	+0.80	5	2078
11:35:10	62.60	62.80	62.60	+0.60	1	2073
11:35:00	62.50	62.80	62.80	+0.80	1	2072
11:34:52	62.60	62.80	62.60	+0.60	1	2071
11:33:58	62.80	62.90	62.80	+0.80	1	2070
11:33:56	62.70	62.80	62.80	+0.80	1	2069
11:33:36	62.60	62.90	62.90	+0.90	1	2068
11:33:33	62.60	62.90	62.90	+0.90	1	2067
11:33:23	62.80	62.90	62.80	+0.80	2	2066
11:32:57	62.80	62.90	62.90	+0.90	1	2064
11:32:45	62.60	62.80	62.80	+0.80	19	2063
11:32:45	62.50	62.70	62.70	+0.70	26	2044
11:32:45	62.40	62.60	62.60	+0.60	6	2018
11:32:21	62.40	62.50	62.50	+0.50	6	2012
11:32:21	62.40	62.50	62.50	+0.50	1	2006
11:32:06	62.40	62.50	62.40	+0.40	2	2005
11:31:07	62.40	62.50	62.50	+0.50	1	2003
11:31:02	62.30	62.40	62.40	+0.40	1	2002
11:31:02	62.30	62.40	62.40	+0.40	10	2001
11:30:43	62.20	62.30	62.30	+0.30	1	1991
11:30:37	62.20	62.30	62.30	+0.30	1	1990
11:30:13	62.10	62.20	62.20	+0.20	2	1989
11:29:09	62.10	62.20	62.10	+0.10	1	1987
11:28:52	62.10	62.30	62.10	+0.10	1	1986
11:28:31	62.10	62.30	62.10	+0.10	4	1985
11:28:26	62.10	62.20	62.20	+0.20	1	1981
11:28:26	62.10	62.20	62.20	+0.20	1	1980
11:28:25	62.20	62.30	62.20	+0.20	1	1979
11:27:22	62.20	62.30	62.20	+0.20	1	1978
11:27:08	62.20	62.30	62.30	+0.30	1	1977
11:26:52	62.30	62.40	62.30	+0.30	1	1976
11:26:51	62.30	62.40	62.30	+0.30	1	1975
11:26:50	62.30	62.40	62.30	+0.30	3	1974
11:26:05	62.30	62.40	62.30	+0.30	1	1971
11:25:29	62.30	62.40	62.30	+0.30	1	1970
11:24:50	62.30	62.40	62.30	+0.30	1	1969
11:24:42	62.30	62.40	62.30	+0.30	1	1968
11:24:33	62.30	62.40	62.30	+0.30	2	1967
11:24:04	62.20	62.30	62.30	+0.30	1	1965
11:23:21	62.20	62.30	62.30	+0.30	1	1964
11:23:06	62.20	62.30	62.20	+0.20	1	1963
11:22:37	62.20	62.30	62.20	+0.20	1	1962
11:21:22	62.20	62.40	62.20	+0.20	5	1961
11:21:19	62.20	62.40	62.40	+0.40	1	1956
11:21:19	62.30	62.40	62.20	+0.20	4	1955
11:21:19	62.30	62.40	62.30	+0.30	1	1951
11:18:44	62.30	62.40	62.40	+0.40	1	1950
11:18:42	62.30	62.40	62.20	+0.20	1	1949
11:18:42	62.30	62.40	62.30	+0.30	6	1948
11:18:11	62.30	62.40	62.40	+0.40	1	1942
11:15:00	62.40	62.50	62.40	+0.40	1	1941
11:15:00	62.40	62.50	62.40	+0.40	1	1940
11:15:00	62.40	62.50	62.40	+0.40	10	1939
11:14:49	62.40	62.50	62.40	+0.40	1	1929
11:14:31	62.40	62.50	62.40	+0.40	1	1928
11:13:03	62.40	62.60	62.40	+0.40	1	1927
11:12:07	62.40	62.60	62.40	+0.40	1	1926
11:11:38	62.40	62.60	62.40	+0.40	1	1925
11:11:35	62.40	62.60	62.40	+0.40	1	1924
11:11:00	62.40	62.60	62.40	+0.40	1	1923
11:10:47	62.40	62.50	62.50	+0.50	1	1922
11:10:34	62.40	62.50	62.50	+0.50	1	1921
11:09:54	62.40	62.50	62.50	+0.50	1	1920
11:09:37	62.40	62.50	62.50	+0.50	1	1919
11:09:29	62.40	62.50	62.50	+0.50	2	1918
11:09:18	62.50	62.60	62.50	+0.50	1	1916
11:09:17	62.50	62.60	62.50	+0.50	1	1915
11:09:15	62.50	62.60	62.50	+0.50	1	1914
11:09:11	62.50	62.60	62.50	+0.50	1	1913
11:08:58	62.50	62.60	62.50	+0.50	1	1912
11:08:47	62.50	62.60	62.50	+0.50	1	1911
11:08:16	62.50	62.60	62.50	+0.50	2	1910
11:08:05	62.50	62.60	62.60	+0.60	1	1908
11:07:51	62.50	62.60	62.60	+0.60	1	1907
11:07:47	62.50	62.60	62.50	+0.50	1	1906
11:07:36	62.50	62.60	62.50	+0.50	1	1905
11:07:29	62.50	62.60	62.50	+0.50	1	1904
11:07:25	62.50	62.60	62.50	+0.50	1	1903
11:05:19	62.60	62.70	62.60	+0.60	5	1902
11:05:07	62.60	62.70	62.60	+0.60	1	1897
11:04:47	62.60	62.80	62.60	+0.60	5	1896
11:01:59	62.60	62.70	62.60	+0.60	1	1891
11:01:53	62.60	62.70	62.60	+0.60	1	1890
11:01:50	62.60	62.70	62.60	+0.60	1	1889
11:01:31	62.70	62.80	62.70	+0.70	1	1888
11:01:02	62.70	62.80	62.70	+0.70	1	1887
11:01:02	62.70	62.80	62.70	+0.70	7	1886
11:00:36	62.70	62.80	62.70	+0.70	1	1879
10:59:52	62.70	62.80	62.70	+0.70	5	1878
10:59:36	62.70	62.80	62.70	+0.70	5	1873
10:59:13	62.70	62.80	62.80	+0.80	1	1868
10:58:57	62.80	62.90	62.70	+0.70	1	1867
10:58:57	62.80	62.90	62.80	+0.80	4	1866
10:58:55	62.80	62.90	62.80	+0.80	1	1862
10:58:54	62.80	62.90	62.80	+0.80	1	1861
10:58:29	62.80	62.90	62.80	+0.80	1	1860
10:58:29	62.80	62.90	62.80	+0.80	1	1859
10:57:59	62.80	62.90	62.80	+0.80	2	1858
10:57:12	62.80	62.90	62.80	+0.80	1	1856
10:57:02	62.80	62.90	62.80	+0.80	1	1855
10:56:26	62.80	62.90	62.80	+0.80	1	1854
10:56:01	62.80	62.90	62.80	+0.80	1	1853
10:55:41	62.70	62.80	62.80	+0.80	8	1852
10:55:41	62.70	62.80	62.80	+0.80	7	1844
10:54:43	62.70	62.80	62.70	+0.70	1	1837
10:54:29	62.70	62.80	62.70	+0.70	1	1836
10:54:08	62.70	62.80	62.70	+0.70	5	1835
10:52:47	62.60	62.70	62.60	+0.60	3	1830
10:52:37	62.60	62.70	62.60	+0.60	1	1827
10:52:18	62.70	62.80	62.70	+0.70	16	1826
10:51:47	62.70	62.80	62.80	+0.80	1	1810
10:51:22	62.80	62.90	62.80	+0.80	1	1809
10:51:02	62.80	62.90	62.80	+0.80	1	1808
10:50:52	62.80	62.90	62.80	+0.80	1	1807
10:50:44	62.80	62.90	62.80	+0.80	1	1806
10:50:44	62.80	62.90	62.80	+0.80	2	1805
10:50:39	62.80	62.90	62.80	+0.80	2	1803
10:49:39	62.80	62.90	62.80	+0.80	1	1801
10:49:38	62.80	62.90	62.90	+0.90	1	1800
10:49:36	62.70	62.80	62.80	+0.80	11	1799
10:49:13	62.70	62.80	62.70	+0.70	1	1788
10:48:57	62.70	62.80	62.70	+0.70	3	1787
10:48:40	62.60	62.70	62.70	+0.70	1	1784
10:48:38	62.60	62.70	62.70	+0.70	1	1783
10:48:11	62.40	62.50	62.70	+0.70	3	1782
10:48:11	62.40	62.50	62.60	+0.60	3	1779
10:48:11	62.40	62.50	62.50	+0.50	1	1776
10:48:09	62.50	62.60	62.50	+0.50	1	1775
10:48:09	62.50	62.60	62.50	+0.50	1	1774
10:47:38	62.50	62.60	62.50	+0.50	1	1773
10:47:38	62.50	62.60	62.50	+0.50	1	1772
10:47:23	62.50	62.60	62.50	+0.50	1	1771
10:47:23	62.50	62.60	62.50	+0.50	1	1770
10:47:18	62.50	62.60	62.50	+0.50	1	1769
10:47:08	62.50	62.60	62.50	+0.50	2	1768
10:46:58	62.50	62.60	62.50	+0.50	2	1766
10:46:48	62.50	62.60	62.50	+0.50	1	1764
10:46:44	62.50	62.60	62.50	+0.50	1	1763
10:46:05	62.50	62.60	62.50	+0.50	1	1762
10:45:01	62.50	62.60	62.60	+0.60	1	1761
10:45:00	62.60	62.70	62.60	+0.60	1	1760
10:45:00	62.60	62.70	62.60	+0.60	3	1759
10:45:00	62.60	62.70	62.60	+0.60	4	1756
10:45:00	62.60	62.70	62.60	+0.60	1	1752
10:43:40	62.70	62.80	62.70	+0.70	11	1751
10:43:13	62.70	62.80	62.80	+0.80	1	1740
10:42:59	62.70	62.80	62.80	+0.80	1	1739
10:42:36	62.70	62.80	62.80	+0.80	1	1738
10:42:30	62.80	62.90	62.80	+0.80	4	1737
10:42:23	62.80	62.90	62.80	+0.80	1	1733
10:42:22	62.80	62.90	62.90	+0.90	1	1732
10:42:16	62.70	62.80	62.80	+0.80	1	1731
10:42:16	62.70	62.90	62.90	+0.90	1	1730
10:42:14	62.70	62.80	62.80	+0.80	1	1729
10:42:08	62.70	62.90	62.90	+0.90	2	1728
10:42:08	62.80	62.90	62.80	+0.80	1	1726
10:42:08	62.80	62.90	62.80	+0.80	1	1725
10:42:01	62.80	62.90	62.80	+0.80	1	1724
10:42:01	62.80	62.90	62.90	+0.90	1	1723
10:41:55	62.80	62.90	62.80	+0.80	1	1722
10:41:42	62.80	62.90	62.90	+0.90	1	1721
10:41:35	62.80	62.90	62.90	+0.90	1	1720
10:41:23	62.70	62.80	62.90	+0.90	1	1719
10:41:23	62.70	62.80	62.80	+0.80	1	1718
10:41:22	62.70	62.80	62.80	+0.80	1	1717
10:41:16	62.70	62.90	62.90	+0.90	1	1716
10:41:15	62.80	62.90	62.80	+0.80	1	1715
10:41:14	62.80	62.90	62.80	+0.80	1	1714
10:41:12	62.80	62.90	62.80	+0.80	1	1713
10:40:59	62.90	63.00	62.90	+0.90	2	1712
10:40:59	62.90	63.00	63.00	+1.00	1	1710
10:40:49	62.80	63.10	63.10	+1.10	1	1709
10:40:49	62.80	63.00	63.10	+1.10	4	1708
10:40:49	62.80	63.00	63.00	+1.00	1	1704
10:40:46	63.00	63.10	63.00	+1.00	5	1703
10:40:46	63.00	63.10	63.00	+1.00	1	1698
10:40:31	63.10	63.20	63.10	+1.10	3	1697
10:40:30	63.00	63.10	63.10	+1.10	2	1694
10:40:29	63.00	63.10	63.00	+1.00	1	1692
10:40:21	63.00	63.10	63.20	+1.20	4	1691
10:40:21	63.00	63.10	63.10	+1.10	1	1687
10:40:18	63.10	63.20	63.10	+1.10	1	1686
10:40:17	63.10	63.20	63.10	+1.10	1	1685
10:40:14	63.10	63.20	63.10	+1.10	1	1684
10:40:14	63.10	63.20	63.10	+1.10	1	1683
10:40:13	63.00	63.10	63.10	+1.10	2	1682
10:40:12	63.00	63.10	63.10	+1.10	1	1680
10:40:12	63.10	63.20	63.10	+1.10	4	1679
10:40:12	63.10	63.20	63.10	+1.10	1	1675
10:40:10	63.20	63.30	63.20	+1.20	3	1674
10:40:07	63.20	63.30	63.30	+1.30	1	1671
10:40:07	63.20	63.40	63.20	+1.20	1	1670
10:40:06	63.30	63.40	63.30	+1.30	1	1669
10:40:05	63.20	63.40	63.40	+1.40	2	1668
10:40:04	63.20	63.40	63.20	+1.20	1	1666
10:40:04	63.20	63.30	63.40	+1.40	1	1665
10:40:04	63.20	63.30	63.30	+1.30	1	1664
10:40:02	63.30	63.40	63.30	+1.30	1	1663
10:40:00	63.30	63.40	63.30	+1.30	1	1662
10:39:59	63.20	63.40	63.40	+1.40	1	1661
10:39:58	63.30	63.40	63.30	+1.30	2	1660
10:39:55	63.20	63.40	63.40	+1.40	1	1658
10:39:54	63.20	63.40	63.20	+1.20	1	1657
10:39:51	63.30	63.40	63.30	+1.30	1	1656
10:39:51	63.10	63.30	63.30	+1.30	6	1655
10:39:51	63.10	63.20	63.20	+1.20	1	1649
10:39:51	63.00	63.10	63.20	+1.20	9	1648
10:39:51	63.00	63.10	63.10	+1.10	1	1639
10:39:50	63.00	63.20	63.20	+1.20	5	1638
10:39:48	63.00	63.20	63.20	+1.20	1	1633
10:39:46	63.10	63.20	63.10	+1.10	2	1632
10:39:41	63.00	63.10	63.10	+1.10	5	1630
10:39:41	62.90	63.10	63.10	+1.10	1	1625
10:39:41	62.90	63.00	63.00	+1.00	1	1624
10:39:41	62.80	63.10	63.10	+1.10	8	1623
10:39:41	62.80	63.10	63.10	+1.10	1	1615
10:39:41	62.70	62.90	63.00	+1.00	1	1614
10:39:41	62.70	62.90	62.90	+0.90	1	1613
10:39:41	62.60	63.00	63.00	+1.00	5	1612
10:39:41	62.50	62.60	63.00	+1.00	39	1607
10:39:41	62.50	62.60	62.90	+0.90	12	1568
10:39:41	62.50	62.60	62.80	+0.80	11	1556
10:39:41	62.50	62.60	62.70	+0.70	14	1545
10:39:41	62.50	62.60	62.60	+0.60	4	1531
10:39:29	62.50	62.70	62.70	+0.70	1	1527
10:39:29	62.50	62.70	62.70	+0.70	2	1526
10:39:29	62.50	62.60	62.60	+0.60	1	1524
10:39:23	62.50	62.60	62.70	+0.70	1	1523
10:39:23	62.50	62.60	62.60	+0.60	2	1522
10:39:17	62.60	62.70	62.60	+0.60	2	1520
10:39:17	62.60	62.70	62.60	+0.60	1	1518
10:39:08	62.60	62.70	62.70	+0.70	1	1517
10:39:07	62.60	62.70	62.60	+0.60	1	1516
10:39:01	62.50	62.60	62.60	+0.60	1	1515
10:39:00	62.50	62.60	62.60	+0.60	1	1514
10:38:55	62.60	62.70	62.60	+0.60	13	1513
10:38:55	62.60	62.70	62.60	+0.60	2	1500
10:38:54	62.60	62.70	62.70	+0.70	1	1498
10:38:52	62.60	62.70	62.70	+0.70	1	1497
10:38:49	62.70	62.80	62.70	+0.70	1	1496
10:38:49	62.60	62.70	62.70	+0.70	1	1495
10:38:47	62.60	62.70	62.70	+0.70	1	1494
10:38:45	62.60	62.70	62.70	+0.70	1	1493
10:38:41	62.60	62.70	62.70	+0.70	1	1492
10:38:38	62.50	62.60	62.60	+0.60	1	1491
10:38:37	62.50	62.60	62.60	+0.60	1	1490
10:38:37	62.50	62.60	62.60	+0.60	2	1489
10:38:35	62.50	62.60	62.60	+0.60	1	1487
10:38:18	62.30	62.50	62.50	+0.50	6	1486
10:38:17	62.30	62.40	62.40	+0.40	5	1480
10:38:07	62.20	62.40	62.40	+0.40	1	1475
10:38:06	62.30	62.40	62.30	+0.30	1	1474
10:38:03	62.20	62.30	62.30	+0.30	2	1473
10:38:02	62.30	62.40	62.30	+0.30	1	1471
10:37:53	62.40	62.50	62.40	+0.40	1	1470
10:37:42	62.50	62.60	62.50	+0.50	1	1469
10:37:32	62.50	62.60	62.50	+0.50	1	1468
10:37:19	62.50	62.60	62.50	+0.50	1	1467
10:37:17	62.50	62.60	62.50	+0.50	1	1466
10:37:16	62.50	62.60	62.50	+0.50	1	1465
10:36:50	62.60	62.70	62.60	+0.60	6	1464
10:36:44	62.60	62.70	62.70	+0.70	3	1458
10:36:43	62.70	62.80	62.70	+0.70	11	1455
10:36:34	62.70	62.80	62.80	+0.80	1	1444
10:36:28	62.70	62.80	62.80	+0.80	3	1443
10:36:28	62.70	62.80	62.80	+0.80	1	1440
10:36:25	62.70	62.80	62.80	+0.80	1	1439
10:36:19	62.70	62.80	62.80	+0.80	9	1438
10:36:15	62.70	62.80	62.80	+0.80	1	1429
10:36:11	62.70	62.80	62.80	+0.80	1	1428
10:36:05	62.70	62.80	62.70	+0.70	1	1427
10:35:52	62.70	62.80	62.70	+0.70	1	1426
10:35:45	62.70	62.90	62.70	+0.70	3	1425
10:35:43	62.70	62.80	62.80	+0.80	1	1422
10:35:41	62.70	62.80	62.90	+0.90	1	1421
10:35:41	62.70	62.80	62.80	+0.80	2	1420
10:35:39	62.70	62.80	62.80	+0.80	1	1418
10:35:38	62.70	62.80	62.80	+0.80	1	1417
10:35:37	62.70	62.80	62.80	+0.80	1	1416
10:35:34	62.70	62.80	62.80	+0.80	1	1415
10:35:34	62.80	62.90	62.80	+0.80	31	1414
10:35:33	62.80	62.90	62.80	+0.80	1	1383
10:35:30	62.80	62.90	62.90	+0.90	1	1382
10:35:28	62.90	63.00	62.90	+0.90	1	1381
10:35:28	62.80	62.90	62.90	+0.90	1	1380
10:35:23	62.80	62.90	62.90	+0.90	1	1379
10:35:17	62.80	63.00	63.00	+1.00	1	1378
10:35:16	62.80	63.00	62.80	+0.80	1	1377
10:35:16	62.80	63.00	62.80	+0.80	1	1376
10:35:13	62.80	62.90	62.90	+0.90	1	1375
10:35:12	62.70	62.80	62.80	+0.80	2	1374
10:35:09	62.70	62.80	62.70	+0.70	1	1372
10:35:09	62.70	62.80	62.80	+0.80	1	1371
10:35:09	62.80	62.90	62.80	+0.80	1	1370
10:35:08	62.70	62.90	62.90	+0.90	3	1369
10:35:08	62.80	62.90	62.80	+0.80	1	1366
10:35:08	62.80	62.90	62.80	+0.80	1	1365
10:35:03	62.70	62.80	62.80	+0.80	1	1364
10:35:00	62.70	62.80	62.70	+0.70	1	1363
10:35:00	62.60	62.80	62.60	+0.60	1	1362
10:35:00	62.60	62.80	62.60	+0.60	2	1361
10:34:59	62.60	62.70	62.70	+0.70	5	1359
10:34:45	62.60	62.80	62.60	+0.60	1	1354
10:34:42	62.60	62.80	62.60	+0.60	1	1353
10:34:37	62.70	62.80	62.70	+0.70	1	1352
10:34:37	62.60	62.80	62.80	+0.80	1	1351
10:34:37	62.70	62.80	62.70	+0.70	1	1350
10:34:37	62.70	62.80	62.70	+0.70	3	1349
10:34:37	62.60	62.70	62.70	+0.70	3	1346
10:34:36	62.60	62.70	62.70	+0.70	1	1343
10:34:36	62.60	62.70	62.70	+0.70	3	1342
10:34:36	62.50	62.60	62.60	+0.60	20	1339
10:34:36	62.40	62.50	62.50	+0.50	99	1319
10:34:36	62.30	62.40	62.40	+0.40	24	1220
10:34:34	62.20	62.30	62.30	+0.30	23	1196
10:34:34	62.10	62.20	62.20	+0.20	5	1173
10:34:33	62.00	62.10	62.10	+0.10	5	1168
10:34:12	62.00	62.10	62.10	+0.10	1	1163
10:31:42	61.80	61.90	62.00	0	11	1162
10:31:42	61.80	61.90	61.90	-0.10	3	1151
10:31:34	61.80	61.90	61.90	-0.10	1	1148
10:31:34	61.80	61.90	61.80	-0.20	1	1147
10:31:06	61.70	61.80	61.80	-0.20	3	1146
10:29:39	61.80	61.90	61.80	-0.20	1	1143
10:29:22	61.80	61.90	61.80	-0.20	2	1142
10:28:47	61.80	61.90	61.90	-0.10	1	1140
10:24:30	61.90	62.00	61.90	-0.10	1	1139
10:24:24	61.90	62.00	61.90	-0.10	1	1138
10:23:52	61.80	61.90	61.90	-0.10	1	1137
10:23:43	61.80	61.90	61.90	-0.10	1	1136
10:23:42	61.70	61.80	61.80	-0.20	1	1135
10:23:42	61.70	61.80	61.80	-0.20	6	1134
10:23:16	61.70	61.80	61.70	-0.30	1	1128
10:22:55	61.70	61.80	61.70	-0.30	1	1127
10:22:36	61.70	61.80	61.70	-0.30	1	1126
10:22:18	61.70	61.80	61.70	-0.30	1	1125
10:21:48	61.70	61.80	61.80	-0.20	1	1124
10:21:13	61.70	61.80	61.80	-0.20	1	1123
10:21:11	61.70	61.80	61.80	-0.20	1	1122
10:19:25	61.70	61.80	61.80	-0.20	1	1121
10:19:24	61.70	61.80	61.70	-0.30	1	1120
10:19:16	61.70	61.80	61.80	-0.20	1	1119
10:19:14	61.70	61.80	61.80	-0.20	1	1118
10:19:13	61.80	61.90	61.80	-0.20	1	1117
10:18:55	61.70	61.80	61.80	-0.20	2	1116
10:18:50	61.80	61.90	61.80	-0.20	2	1114
10:17:46	61.80	61.90	61.80	-0.20	1	1112
10:17:37	61.80	61.90	61.80	-0.20	1	1111
10:16:33	61.70	61.80	61.80	-0.20	3	1110
10:16:15	61.70	61.80	61.80	-0.20	2	1107
10:15:39	61.70	61.80	61.70	-0.30	1	1105
10:14:25	61.60	61.70	61.70	-0.30	1	1104
10:13:53	61.60	61.70	61.70	-0.30	1	1103
10:13:47	61.60	61.70	61.70	-0.30	1	1102
10:13:24	61.60	61.80	61.80	-0.20	1	1101
10:13:11	61.70	61.80	61.70	-0.30	1	1100
10:13:02	61.60	61.80	61.80	-0.20	1	1099
10:12:51	61.60	61.80	61.80	-0.20	2	1098
10:12:26	61.60	61.70	61.70	-0.30	5	1096
10:11:46	61.50	61.60	61.60	-0.40	1	1091
10:11:31	61.60	61.70	61.60	-0.40	1	1090
10:10:50	61.60	61.70	61.60	-0.40	2	1089
10:10:50	61.60	61.80	61.60	-0.40	1	1087
10:10:47	61.60	61.80	61.60	-0.40	1	1086
10:10:32	61.60	61.70	61.70	-0.30	1	1085
10:10:30	61.60	61.70	61.60	-0.40	1	1084
10:10:16	61.60	61.70	61.70	-0.30	1	1083
10:08:45	61.50	61.70	61.50	-0.50	5	1082
10:08:18	61.50	61.70	61.70	-0.30	1	1077
10:08:11	61.50	61.60	61.60	-0.40	1	1076
10:07:33	61.50	61.60	61.50	-0.50	1	1075
10:07:22	61.40	61.50	61.50	-0.50	1	1074
10:07:15	61.40	61.50	61.40	-0.60	1	1073
10:07:06	61.40	61.50	61.50	-0.50	1	1072
10:06:46	61.40	61.50	61.40	-0.60	1	1071
10:06:27	61.40	61.50	61.40	-0.60	1	1070
10:05:38	61.40	61.50	61.40	-0.60	3	1069
10:05:24	61.40	61.50	61.40	-0.60	1	1066
10:05:23	61.40	61.50	61.50	-0.50	1	1065
10:04:47	61.40	61.50	61.50	-0.50	1	1064
10:04:29	61.50	61.60	61.50	-0.50	7	1063
10:03:32	61.60	61.70	61.60	-0.40	1	1056
10:03:23	61.50	61.60	61.60	-0.40	1	1055
10:02:57	61.60	61.70	61.60	-0.40	1	1054
10:02:48	61.50	61.60	61.60	-0.40	1	1053
10:02:46	61.50	61.60	61.60	-0.40	1	1052
10:02:45	61.60	61.70	61.60	-0.40	6	1051
10:02:45	61.60	61.70	61.60	-0.40	4	1045
10:02:45	61.60	61.70	61.60	-0.40	1	1041
10:02:45	61.60	61.70	61.60	-0.40	2	1040
10:02:27	61.60	61.70	61.70	-0.30	1	1038
10:00:52	61.50	61.60	61.50	-0.50	15	1037
10:00:34	61.50	61.60	61.60	-0.40	1	1022
10:00:31	61.50	61.60	61.60	-0.40	1	1021
10:00:21	61.60	61.70	61.60	-0.40	2	1020
09:59:49	61.50	61.60	61.60	-0.40	1	1018
09:59:34	61.60	61.70	61.60	-0.40	16	1017
09:59:34	61.60	61.70	61.60	-0.40	1	1001
09:59:15	61.60	61.70	61.60	-0.40	1	1000
09:59:02	61.60	61.70	61.60	-0.40	1	999
09:58:56	61.60	61.70	61.60	-0.40	1	998
09:58:45	61.60	61.70	61.60	-0.40	1	997
09:58:24	61.60	61.70	61.60	-0.40	1	996
09:57:19	61.60	61.70	61.60	-0.40	1	995
09:57:10	61.60	61.70	61.60	-0.40	1	994
09:57:02	61.70	61.80	61.70	-0.30	2	993
09:57:02	61.70	61.80	61.70	-0.30	1	991
09:57:02	61.70	61.80	61.70	-0.30	1	990
09:56:27	61.70	61.80	61.80	-0.20	1	989
09:56:22	61.70	61.80	61.80	-0.20	1	988
09:55:51	61.80	61.90	61.80	-0.20	5	987
09:55:41	61.80	61.90	61.90	-0.10	1	982
09:55:30	61.90	62.00	61.90	-0.10	5	981
09:55:30	61.90	62.00	61.90	-0.10	1	976
09:55:30	61.90	62.00	61.90	-0.10	1	975
09:55:13	61.90	62.00	61.90	-0.10	2	974
09:54:50	61.90	62.00	62.00	0	1	972
09:54:33	61.90	62.00	62.00	0	2	971
09:53:16	61.90	62.00	62.00	0	2	969
09:52:52	61.90	62.00	62.00	0	1	967
09:52:47	61.90	62.00	62.00	0	1	966
09:52:42	61.90	62.00	62.00	0	1	965
09:52:35	61.90	62.00	62.00	0	1	964
09:52:12	61.90	62.00	62.00	0	1	963
09:51:45	62.00	62.10	62.00	0	5	962
09:51:32	62.10	62.20	62.10	+0.10	1	957
09:51:27	62.10	62.20	62.10	+0.10	1	956
09:51:24	62.00	62.10	62.10	+0.10	1	955
09:51:21	62.10	62.20	62.10	+0.10	5	954
09:50:44	62.20	62.30	62.20	+0.20	2	949
09:50:44	62.10	62.20	62.20	+0.20	3	947
09:50:43	62.10	62.20	62.20	+0.20	1	944
09:50:34	62.10	62.20	62.20	+0.20	1	943
09:50:32	62.10	62.20	62.20	+0.20	1	942
09:50:00	62.10	62.30	62.30	+0.30	2	941
09:50:00	62.20	62.30	62.20	+0.20	4	939
09:49:50	62.20	62.30	62.30	+0.30	1	935
09:49:42	62.20	62.30	62.30	+0.30	1	934
09:49:40	62.20	62.30	62.30	+0.30	1	933
09:49:35	62.20	62.30	62.30	+0.30	1	932
09:49:35	62.30	62.40	62.30	+0.30	1	931
09:49:30	62.30	62.40	62.30	+0.30	1	930
09:49:22	62.20	62.30	62.30	+0.30	1	929
09:49:16	62.20	62.30	62.30	+0.30	2	928
09:49:16	62.20	62.30	62.30	+0.30	1	926
09:49:08	62.20	62.30	62.30	+0.30	1	925
09:49:08	62.20	62.30	62.30	+0.30	9	924
09:49:03	62.10	62.20	62.20	+0.20	53	915
09:49:03	62.10	62.20	62.20	+0.20	1	862
09:48:52	62.10	62.20	62.10	+0.10	1	861
09:48:45	62.10	62.20	62.10	+0.10	1	860
09:48:40	62.00	62.10	62.10	+0.10	2	859
09:48:33	62.00	62.10	62.10	+0.10	1	857
09:48:06	62.00	62.10	62.10	+0.10	4	856
09:48:06	62.00	62.10	62.10	+0.10	9	852
09:47:45	62.00	62.10	62.00	0	1	843
09:47:43	62.00	62.10	62.00	0	1	842
09:47:39	61.90	62.00	62.00	0	1	841
09:47:36	62.00	62.10	62.00	0	1	840
09:47:36	62.00	62.10	62.00	0	4	839
09:47:26	61.90	62.00	62.10	+0.10	1	835
09:47:26	61.90	62.00	62.00	0	1	834
09:47:17	61.80	62.00	62.00	0	1	833
09:47:14	61.80	62.00	62.00	0	1	832
09:46:40	61.80	62.00	62.00	0	1	831
09:46:19	61.80	62.00	61.80	-0.20	1	830
09:46:13	62.00	62.10	62.00	0	1	829
09:45:53	61.90	62.00	62.00	0	5	828
09:45:53	61.80	62.00	62.00	0	8	823
09:45:39	61.70	62.00	62.00	0	1	815
09:45:09	61.80	62.00	61.80	-0.20	1	814
09:45:07	61.70	61.90	61.90	-0.10	1	813
09:44:00	61.60	61.70	61.70	-0.30	1	812
09:43:51	61.80	61.90	61.80	-0.20	1	811
09:43:50	61.80	61.90	61.80	-0.20	1	810
09:43:25	61.70	61.80	61.80	-0.20	5	809
09:43:25	61.60	61.70	61.70	-0.30	8	804
09:43:25	61.50	61.70	61.70	-0.30	11	796
09:43:18	61.50	61.70	61.70	-0.30	1	785
09:43:05	61.50	61.60	61.60	-0.40	2	784
09:42:16	61.60	61.70	61.60	-0.40	1	782
09:42:09	61.60	61.70	61.60	-0.40	1	781
09:41:32	61.50	61.60	61.60	-0.40	3	780
09:41:31	61.40	61.50	61.50	-0.50	1	777
09:40:37	61.40	61.60	61.40	-0.60	5	776
09:40:19	61.50	61.60	61.50	-0.50	2	771
09:40:11	61.60	61.70	61.60	-0.40	1	769
09:39:55	61.60	61.70	61.60	-0.40	2	768
09:39:46	61.70	61.80	61.70	-0.30	1	766
09:39:33	61.60	61.70	61.70	-0.30	1	765
09:38:05	61.70	61.80	61.70	-0.30	2	764
09:38:04	61.70	61.80	61.70	-0.30	3	762
09:36:33	61.70	61.90	61.70	-0.30	2	759
09:36:31	61.70	61.90	61.70	-0.30	1	757
09:36:17	61.70	61.80	61.70	-0.30	1	756
09:35:45	61.70	61.90	61.70	-0.30	9	755
09:35:45	61.50	61.70	61.70	-0.30	1	746
09:35:40	61.70	61.80	61.70	-0.30	1	745
09:34:12	61.70	61.80	61.70	-0.30	1	744
09:33:52	61.70	61.90	61.70	-0.30	1	743
09:33:29	61.80	62.00	61.80	-0.20	4	742
09:33:29	61.80	62.00	61.80	-0.20	8	738
09:33:26	61.80	62.00	61.80	-0.20	2	730
09:33:06	61.80	61.90	61.90	-0.10	1	728
09:32:46	61.90	62.00	61.90	-0.10	2	727
09:32:44	61.90	62.00	62.00	0	1	725
09:32:34	61.90	62.00	62.00	0	2	724
09:32:27	62.00	62.10	62.00	0	1	722
09:32:24	62.00	62.10	62.00	0	2	721
09:31:54	61.90	62.00	62.00	0	1	719
09:31:45	61.80	62.00	62.00	0	3	718
09:31:32	61.90	62.00	62.00	0	1	715
09:31:29	61.80	62.00	62.00	0	1	714
09:31:19	61.90	62.00	62.00	0	3	713
09:30:51	61.80	61.90	61.90	-0.10	6	710
09:30:50	61.90	62.00	61.90	-0.10	1	704
09:30:36	61.80	61.90	61.90	-0.10	1	703
09:30:36	61.90	62.00	61.90	-0.10	1	702
09:30:17	61.70	61.90	61.90	-0.10	2	701
09:30:04	61.80	62.00	61.80	-0.20	1	699
09:30:04	61.80	62.00	61.80	-0.20	3	698
09:29:58	61.90	62.00	61.90	-0.10	4	695
09:29:50	61.90	62.00	61.90	-0.10	2	691
09:29:40	61.90	62.00	61.90	-0.10	1	689
09:29:16	62.00	62.10	62.00	0	1	688
09:29:16	62.00	62.20	62.00	0	3	687
09:28:52	61.90	62.00	62.00	0	17	684
09:28:52	61.90	62.00	62.00	0	5	667
09:28:31	61.80	61.90	61.90	-0.10	1	662
09:28:14	61.80	61.90	61.90	-0.10	1	661
09:28:10	61.70	61.90	61.90	-0.10	1	660
09:27:52	61.70	61.90	61.90	-0.10	1	659
09:27:50	61.80	61.90	61.80	-0.20	1	658
09:27:49	61.90	62.00	61.90	-0.10	1	657
09:27:40	62.00	62.20	62.00	0	9	656
09:27:36	62.10	62.20	62.10	+0.10	4	647
09:27:31	62.10	62.20	62.20	+0.20	1	643
09:27:26	62.00	62.20	62.20	+0.20	1	642
09:27:26	62.00	62.20	62.20	+0.20	1	641
09:27:26	62.00	62.20	62.20	+0.20	5	640
09:27:24	62.10	62.20	62.10	+0.10	1	635
09:27:23	62.10	62.20	62.10	+0.10	2	634
09:27:21	62.00	62.10	62.10	+0.10	1	632
09:27:09	62.00	62.10	62.10	+0.10	1	631
09:27:09	62.00	62.10	62.10	+0.10	10	630
09:27:06	62.00	62.10	62.00	0	1	620
09:27:03	61.90	62.00	62.00	0	43	619
09:26:59	61.80	61.90	61.90	-0.10	1	576
09:26:49	61.80	62.00	61.80	-0.20	1	575
09:26:49	61.80	61.90	61.90	-0.10	3	574
09:26:48	61.70	61.80	61.80	-0.20	70	571
09:26:48	61.60	61.80	61.80	-0.20	5	501
09:26:42	61.60	61.70	61.70	-0.30	3	496
09:26:30	61.60	61.70	61.60	-0.40	1	493
09:26:18	61.40	61.50	61.50	-0.50	4	492
09:26:18	61.30	61.40	61.40	-0.60	1	488
09:24:54	61.20	61.30	61.30	-0.70	1	487
09:24:32	61.30	61.40	61.30	-0.70	5	486
09:24:31	61.40	61.50	61.40	-0.60	11	481
09:24:31	61.40	61.50	61.40	-0.60	3	470
09:24:00	61.40	61.50	61.50	-0.50	1	467
09:23:57	61.40	61.50	61.40	-0.60	3	466
09:23:29	61.40	61.50	61.50	-0.50	1	463
09:23:26	61.40	61.50	61.50	-0.50	1	462
09:23:02	61.50	61.60	61.50	-0.50	1	461
09:22:56	61.50	61.60	61.50	-0.50	5	460
09:22:56	61.50	61.60	61.50	-0.50	8	455
09:22:51	61.60	61.70	61.60	-0.40	2	447
09:22:30	61.60	61.70	61.70	-0.30	1	445
09:22:06	61.70	61.80	61.70	-0.30	1	444
09:22:03	61.70	61.80	61.70	-0.30	1	443
09:21:45	61.70	61.80	61.70	-0.30	1	442
09:21:24	61.60	61.70	61.70	-0.30	1	441
09:20:56	61.60	61.70	61.70	-0.30	4	440
09:20:03	61.40	61.50	61.50	-0.50	1	436
09:20:02	61.40	61.50	61.50	-0.50	1	435
09:20:02	61.50	61.60	61.50	-0.50	2	434
09:19:21	61.50	61.60	61.50	-0.50	1	432
09:18:46	61.50	61.60	61.50	-0.50	5	431
09:18:31	61.50	61.60	61.60	-0.40	1	426
09:18:20	61.60	61.70	61.60	-0.40	2	425
09:18:03	61.60	61.70	61.70	-0.30	1	423
09:17:48	61.60	61.70	61.70	-0.30	1	422
09:17:18	61.50	61.60	61.60	-0.40	3	421
09:17:06	61.50	61.60	61.60	-0.40	1	418
09:17:02	61.50	61.60	61.60	-0.40	1	417
09:16:59	61.50	61.60	61.60	-0.40	1	416
09:16:56	61.50	61.60	61.50	-0.50	1	415
09:16:51	61.50	61.60	61.50	-0.50	1	414
09:16:00	61.40	61.50	61.50	-0.50	1	413
09:15:28	61.30	61.40	61.40	-0.60	1	412
09:15:15	61.30	61.40	61.30	-0.70	2	411
09:15:15	61.30	61.40	61.30	-0.70	1	409
09:15:02	61.30	61.60	61.30	-0.70	1	408
09:15:02	61.50	61.60	61.50	-0.50	2	407
09:15:02	61.50	61.60	61.50	-0.50	1	405
09:14:25	61.40	61.50	61.50	-0.50	1	404
09:14:10	61.30	61.50	61.50	-0.50	1	403
09:13:57	61.30	61.50	61.50	-0.50	1	402
09:13:34	61.40	61.50	61.50	-0.50	1	401
09:13:28	61.50	61.60	61.50	-0.50	4	400
09:13:08	61.30	61.50	61.50	-0.50	1	396
09:12:52	61.20	61.30	61.30	-0.70	3	395
09:12:52	61.20	61.30	61.30	-0.70	2	392
09:12:52	61.20	61.30	61.30	-0.70	10	390
09:12:48	61.20	61.30	61.30	-0.70	6	380
09:12:30	61.10	61.20	61.20	-0.80	3	374
09:12:29	61.10	61.20	61.20	-0.80	4	371
09:12:29	61.10	61.20	61.20	-0.80	15	367
09:12:21	61.00	61.10	61.10	-0.90	1	352
09:12:19	61.00	61.10	61.10	-0.90	1	351
09:12:19	61.00	61.10	61.00	-1.00	1	350
09:12:17	61.10	61.20	61.10	-0.90	1	349
09:12:12	61.10	61.20	61.10	-0.90	1	348
09:12:02	61.10	61.20	61.10	-0.90	1	347
09:11:55	61.00	61.20	61.00	-1.00	2	346
09:11:54	61.00	61.20	61.00	-1.00	1	344
09:11:51	61.00	61.10	61.10	-0.90	1	343
09:11:45	61.00	61.10	61.00	-1.00	6	342
09:11:41	61.00	61.20	61.00	-1.00	1	336
09:11:38	61.10	61.20	61.10	-0.90	1	335
09:11:31	61.00	61.10	61.10	-0.90	1	334
09:11:30	61.10	61.20	61.10	-0.90	5	333
09:11:30	61.10	61.20	61.10	-0.90	11	328
09:11:29	61.20	61.30	61.20	-0.80	13	317
09:11:18	61.30	61.40	61.30	-0.70	8	304
09:11:13	61.30	61.40	61.30	-0.70	1	296
09:11:09	61.30	61.50	61.50	-0.50	1	295
09:11:02	61.40	61.50	61.40	-0.60	8	294
09:10:59	61.40	61.50	61.50	-0.50	1	286
09:10:53	61.50	61.60	61.50	-0.50	1	285
09:10:48	61.50	61.60	61.50	-0.50	3	284
09:10:15	61.50	61.60	61.60	-0.40	3	281
09:10:00	61.60	61.70	61.60	-0.40	1	278
09:09:46	61.60	61.70	61.60	-0.40	1	277
09:09:38	61.50	61.60	61.60	-0.40	3	276
09:09:22	61.50	61.60	61.50	-0.50	1	273
09:09:18	61.50	61.60	61.50	-0.50	3	272
09:09:15	61.60	61.70	61.60	-0.40	1	269
09:09:15	61.60	61.70	61.60	-0.40	2	268
09:09:02	61.50	61.70	61.70	-0.30	1	266
09:08:54	61.50	61.70	61.70	-0.30	2	265
09:08:51	61.60	61.70	61.60	-0.40	2	263
09:08:26	61.60	61.80	61.80	-0.20	1	261
09:08:10	61.50	61.60	61.60	-0.40	1	260
09:08:07	61.40	61.50	61.50	-0.50	6	259
09:07:50	61.50	61.60	61.50	-0.50	1	253
09:07:48	61.50	61.70	61.50	-0.50	2	252
09:07:33	61.60	61.80	61.60	-0.40	1	250
09:07:28	61.60	61.80	61.60	-0.40	1	249
09:07:27	61.60	61.70	61.70	-0.30	2	248
09:07:11	61.60	61.70	61.70	-0.30	1	246
09:07:06	61.50	61.60	61.60	-0.40	2	245
09:06:43	61.30	61.50	61.50	-0.50	2	243
09:06:42	61.30	61.60	61.20	-0.80	1	241
09:06:42	61.30	61.60	61.30	-0.70	6	240
09:06:30	61.30	61.50	61.30	-0.70	1	234
09:06:28	61.30	61.50	61.30	-0.70	2	233
09:06:06	61.30	61.40	61.40	-0.60	1	231
09:05:50	61.50	61.60	61.50	-0.50	1	230
09:05:47	61.50	61.70	61.50	-0.50	8	229
09:05:45	61.50	61.70	61.50	-0.50	2	221
09:05:34	61.50	61.60	61.60	-0.40	1	219
09:04:38	61.40	61.70	61.70	-0.30	2	218
09:04:27	61.30	61.40	61.40	-0.60	8	216
09:04:27	61.30	61.40	61.40	-0.60	2	208
09:04:27	61.40	61.50	61.40	-0.60	4	206
09:04:27	61.50	61.60	61.50	-0.50	16	202
09:04:14	61.50	61.70	61.70	-0.30	1	186
09:04:13	61.60	61.80	61.60	-0.40	8	185
09:04:05	61.70	61.90	61.70	-0.30	2	177
09:03:57	61.80	61.90	61.80	-0.20	3	175
09:03:52	61.80	61.90	61.90	-0.10	1	172
09:03:42	61.80	61.90	61.90	-0.10	1	171
09:03:39	61.80	61.90	61.90	-0.10	1	170
09:03:29	61.90	62.00	61.90	-0.10	1	169
09:03:28	61.80	61.90	61.90	-0.10	1	168
09:03:23	61.90	62.00	61.90	-0.10	1	167
09:03:15	61.90	62.00	61.90	-0.10	2	166
09:03:15	61.90	62.00	62.00	0	1	164
09:03:10	62.00	62.10	62.10	+0.10	1	163
09:03:05	61.90	62.00	62.00	0	5	162
09:03:01	61.70	61.80	61.80	-0.20	20	157
09:03:01	61.80	62.00	61.80	-0.20	10	137
09:02:59	61.70	61.80	61.80	-0.20	9	127
09:02:59	61.70	61.80	61.80	-0.20	2	118
09:02:59	61.80	62.00	61.80	-0.20	4	116
09:02:56	61.70	61.80	61.80	-0.20	2	112
09:02:48	61.60	61.80	61.60	-0.40	1	110
09:02:47	61.50	61.70	61.70	-0.30	3	109
09:02:37	61.60	61.70	61.60	-0.40	2	106
09:02:23	61.50	61.60	61.50	-0.50	1	104
09:02:21	61.50	61.60	61.60	-0.40	1	103
09:02:11	61.60	61.70	61.60	-0.40	2	102
09:02:10	61.60	61.70	61.60	-0.40	1	100
09:02:03	61.60	61.80	61.80	-0.20	1	99
09:02:02	61.70	61.80	61.70	-0.30	1	98
09:02:01	61.70	61.80	61.70	-0.30	1	97
09:01:53	61.80	61.90	61.80	-0.20	4	96
09:01:52	61.90	62.00	61.90	-0.10	1	92
09:01:39	61.90	62.00	61.90	-0.10	5	91
09:01:32	62.00	62.10	62.00	0	1	86
09:01:32	62.00	62.10	62.00	0	2	85
09:01:07	62.00	62.10	62.00	0	1	83
09:00:48	61.70	61.90	62.10	+0.10	1	82
09:00:48	61.70	61.90	61.90	-0.10	3	81
09:00:37	61.90	62.10	61.90	-0.10	1	78
09:00:37	62.00	62.10	62.00	0	10	77
09:00:35	61.90	62.10	61.90	-0.10	1	67
09:00:28	62.00	62.10	62.00	0	1	66
09:00:28	62.00	62.10	62.00	0	1	65
09:00:25	62.00	62.10	62.00	0	1	64
09:00:22	61.90	62.10	61.90	-0.10	1	63
09:00:22	61.90	62.20	61.90	-0.10	3	62
09:00:19	62.00	62.20	62.00	0	1	59
09:00:17	62.00	62.20	62.00	0	11	58
09:00:17	62.00	62.20	62.00	0	1	47
09:00:15	62.00	62.20	62.00	0	1	46
09:00:14	62.10	62.20	62.10	+0.10	3	45
09:00:14	--	--	62.10	+0.10	42	42

　

其他人也逛...

Insta360 X6 8K全景運動相機全能套裝東城代理商公司貨

可口可樂250ml(24入)

Apple iPhone 17 (256G)

App Store Card $ 2000 - 數位序號

LG樂金 15公斤智慧變頻直立式洗衣機WT-IBN15M(曜石黑)

【SANLUX 台灣三洋】430L 一級變頻大蔬果室雙門冰箱 (SR-V430B)

Roborock 石頭科技石頭掃地機器人 Qrevo C

【享樂券】統一超商100元虛擬商品卡_電子憑證

PChome 購物儲值10,000元

PChome 購物儲值50,000元

Apple iPhone 17 Pro Max (256G)

寶島春風抽取式衛生紙(130抽x8包x8串/箱)

Panasonic國際牌無邊框鋼板498公升雙門冰箱NR-B493TV-S(晶漾銀)

任天堂 Nintendo Switch 2

NWT威技 WiFi智慧16L除濕機WDH-16EN

中國關鍵材料出口管制衝擊台廠...

台灣金聯公辦都更首案　斥資7.5...

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

‧日本7月通膨加速漲　市場預期日...
‧日月光投控ADR20日上漲0.85美元...
‧【美股盤後】多收黑

加密貨幣

比特幣BTC	75234.72	5,966.47	8.61%
以太幣ETH	2354.94	103.50	4.60%
瑞波幣XRP	1.31	0.21	18.62%
比特幣現金BCH	229.47	16.09	7.54%
萊特幣LTC	48.72	1.99	4.26%
卡達幣ADA	0.208217	0.02	11.42%
波場幣TRX	0.337774	0.00	1.06%
恆星幣XLM	0.186040	0.02	9.38%

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。