最新[公告] 天宇:代子公司夸克能源(股)有限公司內部稽核主管異動熱門[公告] 富邦金:富邦金控代子公司富邦投信公告股東會重要決議事項

更新報價

華　宏 (8240) 光電業上櫃華立集團

64.50 ▲+1.30 +2.06% 1.44億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+1.30	2,188	64.50	3	64.60	1	64.00	68.80	62.90	63.20

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	64.50	64.60	64.50	+1.30	1	2188
13:30:00	64.50	64.60	64.50	+1.30	65	2187
13:24:34	65.00	65.10	65.00	+1.80	1	2122
13:24:16	64.90	65.00	65.00	+1.80	1	2121
13:23:39	64.90	65.00	65.00	+1.80	1	2120
13:23:35	64.90	65.00	65.00	+1.80	1	2119
13:23:28	64.90	65.00	65.00	+1.80	1	2118
13:23:25	64.90	65.00	65.00	+1.80	5	2117
13:23:05	64.90	65.00	65.00	+1.80	1	2112
13:22:42	65.00	65.10	65.00	+1.80	4	2111
13:22:21	64.90	65.00	65.00	+1.80	2	2107
13:22:02	64.90	65.00	64.90	+1.70	1	2105
13:21:50	65.00	65.10	65.00	+1.80	6	2104
13:21:31	65.00	65.10	65.10	+1.90	1	2098
13:21:30	65.00	65.10	65.00	+1.80	1	2097
13:20:48	65.00	65.10	65.10	+1.90	2	2096
13:20:15	65.00	65.10	65.00	+1.80	2	2094
13:19:59	64.90	65.00	65.00	+1.80	1	2092
13:19:47	65.00	65.10	65.00	+1.80	1	2091
13:19:06	64.90	65.00	65.00	+1.80	1	2090
13:19:03	65.00	65.10	65.00	+1.80	1	2089
13:18:57	64.90	65.00	65.00	+1.80	1	2088
13:18:29	65.00	65.10	65.00	+1.80	1	2087
13:18:20	65.00	65.10	65.00	+1.80	1	2086
13:18:06	65.00	65.20	65.00	+1.80	3	2085
13:18:03	65.00	65.10	65.10	+1.90	1	2082
13:18:00	65.10	65.20	65.10	+1.90	4	2081
13:17:51	65.10	65.20	65.10	+1.90	1	2077
13:17:03	65.00	65.10	65.10	+1.90	1	2076
13:16:31	64.90	65.00	65.00	+1.80	13	2075
13:16:30	64.90	65.00	65.00	+1.80	2	2062
13:15:18	64.80	64.90	64.90	+1.70	1	2060
13:15:18	64.80	64.90	64.90	+1.70	2	2059
13:14:20	64.80	64.90	64.90	+1.70	1	2057
13:13:55	64.80	64.90	64.90	+1.70	1	2056
13:13:25	64.80	64.90	64.90	+1.70	3	2055
13:13:15	64.90	65.00	64.90	+1.70	1	2052
13:13:12	64.90	65.00	64.90	+1.70	1	2051
13:12:54	64.70	64.90	64.90	+1.70	1	2050
13:12:39	64.70	64.90	64.90	+1.70	1	2049
13:12:37	64.90	65.00	64.90	+1.70	1	2048
13:12:32	64.90	65.00	64.90	+1.70	2	2047
13:12:11	64.60	64.90	64.90	+1.70	3	2045
13:12:11	64.60	64.90	64.90	+1.70	4	2042
13:12:11	64.90	65.00	64.90	+1.70	1	2038
13:11:33	64.90	65.00	64.90	+1.70	1	2037
13:11:25	64.80	64.90	64.90	+1.70	4	2036
13:11:20	64.80	64.90	64.90	+1.70	2	2032
13:10:42	64.70	64.80	64.80	+1.60	4	2030
13:10:42	64.60	64.70	64.70	+1.50	4	2026
13:10:11	64.60	64.70	64.60	+1.40	1	2022
13:10:01	64.60	64.70	64.60	+1.40	1	2021
13:08:52	64.40	64.70	64.40	+1.20	3	2020
13:08:50	64.40	64.50	64.50	+1.30	2	2017
13:08:49	64.60	64.70	64.50	+1.30	4	2015
13:08:49	64.60	64.70	64.60	+1.40	1	2011
13:08:09	64.50	64.80	64.50	+1.30	1	2010
13:07:57	64.50	64.60	64.60	+1.40	4	2009
13:07:20	64.50	64.60	64.50	+1.30	1	2005
13:07:20	64.50	64.60	64.50	+1.30	5	2004
13:07:12	64.50	64.60	64.50	+1.30	2	1999
13:06:01	64.60	64.70	64.60	+1.40	1	1997
13:05:05	64.60	64.70	64.60	+1.40	1	1996
13:05:05	64.60	64.70	64.60	+1.40	2	1995
13:04:45	64.50	64.60	64.60	+1.40	2	1993
13:04:25	64.50	64.60	64.60	+1.40	1	1991
13:04:04	64.50	64.60	64.60	+1.40	1	1990
13:03:58	64.50	64.60	64.50	+1.30	1	1989
13:03:19	64.50	64.60	64.60	+1.40	1	1988
13:02:51	64.60	64.70	64.60	+1.40	3	1987
13:02:38	64.60	64.70	64.60	+1.40	4	1984
13:02:12	64.70	64.80	64.70	+1.50	1	1980
13:01:00	64.60	64.80	64.80	+1.60	2	1979
12:59:22	64.60	64.80	64.60	+1.40	4	1977
12:56:14	64.60	64.70	64.70	+1.50	1	1973
12:56:08	64.60	64.70	64.70	+1.50	1	1972
12:54:31	64.60	64.70	64.70	+1.50	1	1971
12:54:26	64.60	64.70	64.70	+1.50	1	1970
12:54:22	64.60	64.70	64.70	+1.50	1	1969
12:54:15	64.60	64.70	64.70	+1.50	2	1968
12:53:04	64.70	64.80	64.70	+1.50	1	1966
12:51:21	64.60	64.80	64.60	+1.40	1	1965
12:50:41	64.60	64.80	64.60	+1.40	1	1964
12:48:16	64.60	64.70	64.60	+1.40	1	1963
12:47:56	64.60	64.70	64.60	+1.40	1	1962
12:45:47	64.60	64.80	64.60	+1.40	2	1961
12:45:29	64.60	64.80	64.60	+1.40	1	1959
12:42:40	64.60	64.80	64.60	+1.40	1	1958
12:40:31	64.70	64.80	64.60	+1.40	2	1957
12:40:31	64.70	64.80	64.70	+1.50	1	1955
12:40:23	64.60	64.70	64.70	+1.50	2	1954
12:39:53	64.70	64.80	64.70	+1.50	1	1952
12:39:53	64.70	64.80	64.70	+1.50	1	1951
12:37:43	64.70	64.90	64.70	+1.50	3	1950
12:34:49	64.80	65.00	64.80	+1.60	2	1947
12:34:01	64.90	65.00	64.90	+1.70	2	1945
12:33:15	64.90	65.00	64.90	+1.70	3	1943
12:32:12	64.90	65.00	65.00	+1.80	1	1940
12:30:15	64.90	65.00	65.00	+1.80	1	1939
12:29:53	64.90	65.00	65.00	+1.80	1	1938
12:29:50	64.90	65.00	65.00	+1.80	1	1937
12:29:09	64.90	65.00	65.00	+1.80	1	1936
12:27:55	64.70	64.90	64.90	+1.70	1	1935
12:24:12	64.70	64.90	64.70	+1.50	1	1934
12:22:54	64.70	64.90	64.70	+1.50	1	1933
12:22:20	64.70	64.90	64.70	+1.50	3	1932
12:19:34	64.70	64.90	64.70	+1.50	1	1929
12:17:28	64.90	65.00	64.90	+1.70	1	1928
12:16:55	64.90	65.00	64.90	+1.70	3	1927
12:15:18	64.90	65.00	64.90	+1.70	1	1924
12:14:36	64.90	65.00	64.90	+1.70	2	1923
12:09:54	65.10	65.20	65.10	+1.90	1	1921
12:09:45	64.40	64.80	65.10	+1.90	4	1920
12:09:45	64.40	64.80	65.00	+1.80	2	1916
12:09:45	64.40	64.80	64.90	+1.70	3	1914
12:09:45	64.40	64.80	64.80	+1.60	4	1911
12:09:02	64.70	64.80	64.70	+1.50	2	1907
12:07:06	64.40	64.80	64.80	+1.60	1	1905
12:06:58	64.40	64.50	64.50	+1.30	1	1904
12:06:42	64.40	64.50	64.50	+1.30	1	1903
12:06:31	64.50	64.90	64.50	+1.30	1	1902
12:03:45	64.40	64.50	64.50	+1.30	2	1901
12:03:45	64.50	64.80	64.50	+1.30	2	1899
12:02:23	64.50	64.80	64.50	+1.30	1	1897
12:02:15	64.50	64.80	64.50	+1.30	1	1896
12:00:59	64.50	64.90	64.50	+1.30	1	1895
12:00:57	64.50	64.90	64.50	+1.30	3	1894
12:00:32	64.50	64.90	64.50	+1.30	1	1891
11:59:46	64.70	65.10	64.70	+1.50	1	1890
11:59:38	64.30	64.60	65.20	+2.00	1	1889
11:59:38	64.30	64.60	65.00	+1.80	6	1888
11:59:38	64.30	64.60	64.90	+1.70	1	1882
11:59:38	64.30	64.60	64.80	+1.60	3	1881
11:59:38	64.30	64.60	64.60	+1.40	4	1878
11:58:53	64.40	64.60	64.40	+1.20	1	1874
11:58:42	64.40	64.60	64.60	+1.40	2	1873
11:58:31	64.40	64.50	64.50	+1.30	1	1871
11:58:28	64.50	64.60	64.50	+1.30	4	1870
11:58:28	64.50	64.60	64.50	+1.30	1	1866
11:58:28	64.50	64.60	64.50	+1.30	10	1865
11:58:28	64.50	64.60	64.50	+1.30	4	1855
11:56:59	64.50	64.60	64.60	+1.40	1	1851
11:56:45	64.50	64.60	64.50	+1.30	1	1850
11:56:39	64.50	64.60	64.50	+1.30	1	1849
11:56:38	64.50	64.60	64.50	+1.30	3	1848
11:56:20	64.50	64.60	64.50	+1.30	5	1845
11:56:13	64.50	64.60	64.50	+1.30	2	1840
11:54:21	64.50	64.60	64.50	+1.30	1	1838
11:54:19	64.50	64.60	64.50	+1.30	3	1837
11:53:07	64.60	64.70	64.60	+1.40	2	1834
11:53:07	64.60	64.70	64.60	+1.40	2	1832
11:51:28	64.70	64.80	64.70	+1.50	1	1830
11:51:28	64.70	64.80	64.70	+1.50	2	1829
11:49:56	64.70	64.80	64.70	+1.50	2	1827
11:49:43	64.60	64.70	64.70	+1.50	1	1825
11:48:23	64.60	64.80	64.60	+1.40	4	1824
11:48:16	64.60	64.80	64.60	+1.40	1	1820
11:48:13	64.70	64.80	64.70	+1.50	2	1819
11:46:53	64.80	64.90	64.80	+1.60	1	1817
11:45:39	64.80	64.90	64.80	+1.60	2	1816
11:44:54	64.80	65.00	64.80	+1.60	4	1814
11:44:00	64.80	65.00	64.80	+1.60	1	1810
11:42:54	64.90	65.00	64.90	+1.70	1	1809
11:39:59	65.00	65.30	65.00	+1.80	12	1808
11:39:59	65.10	65.30	65.10	+1.90	1	1796
11:37:57	65.00	65.10	65.10	+1.90	1	1795
11:36:55	65.10	65.30	65.10	+1.90	1	1794
11:36:55	65.10	65.30	65.10	+1.90	1	1793
11:36:41	65.20	65.40	65.20	+2.00	1	1792
11:35:51	65.10	65.20	65.20	+2.00	2	1791
11:31:38	65.10	65.20	65.10	+1.90	1	1789
11:31:21	65.00	65.10	65.10	+1.90	1	1788
11:31:06	65.00	65.10	65.10	+1.90	2	1787
11:27:10	64.90	65.10	65.10	+1.90	1	1785
11:26:04	65.00	65.10	65.00	+1.80	5	1784
11:24:36	65.00	65.10	65.10	+1.90	1	1779
11:23:05	65.10	65.20	65.10	+1.90	1	1778
11:19:59	65.20	65.40	65.20	+2.00	1	1777
11:19:59	65.30	65.40	65.30	+2.10	1	1776
11:16:26	65.20	65.40	65.20	+2.00	1	1775
11:15:24	65.40	65.60	65.40	+2.20	1	1774
11:15:18	65.20	65.40	65.40	+2.20	1	1773
11:14:47	65.20	65.40	65.40	+2.20	3	1772
11:14:43	65.30	65.40	65.30	+2.10	1	1769
11:13:48	65.30	65.40	65.30	+2.10	3	1768
11:13:48	65.30	65.40	65.30	+2.10	1	1765
11:13:09	65.20	65.30	65.30	+2.10	1	1764
11:10:17	65.20	65.40	65.20	+2.00	1	1763
11:08:47	65.20	65.40	65.20	+2.00	2	1762
11:08:28	65.20	65.50	65.50	+2.30	1	1760
11:07:21	65.10	65.50	65.50	+2.30	1	1759
11:07:21	65.00	65.40	65.40	+2.20	4	1758
11:06:26	64.80	65.20	65.20	+2.00	4	1754
11:06:00	64.70	64.80	64.80	+1.60	1	1750
11:06:00	64.90	65.30	64.90	+1.70	3	1749
11:05:48	64.80	65.20	65.20	+2.00	2	1746
11:04:30	64.80	65.00	64.80	+1.60	1	1744
11:02:39	64.70	64.80	64.80	+1.60	2	1743
11:02:37	64.70	64.80	64.80	+1.60	1	1741
11:02:29	64.70	64.80	64.80	+1.60	1	1740
11:02:19	64.70	64.80	64.80	+1.60	2	1739
11:02:15	64.60	64.70	64.70	+1.50	1	1737
11:01:39	64.70	64.80	64.70	+1.50	1	1736
11:01:39	64.70	64.80	64.70	+1.50	1	1735
11:00:59	64.70	64.80	64.70	+1.50	1	1734
11:00:55	64.70	64.80	64.80	+1.60	1	1733
11:00:46	64.60	64.70	64.70	+1.50	1	1732
10:59:38	64.50	64.60	64.60	+1.40	1	1731
10:59:18	64.60	64.80	64.60	+1.40	1	1730
10:59:18	64.70	64.80	64.70	+1.50	5	1729
10:58:47	64.80	65.00	64.80	+1.60	1	1724
10:58:47	64.80	65.00	64.80	+1.60	1	1723
10:58:43	64.80	65.00	64.80	+1.60	3	1722
10:57:55	64.90	65.10	64.90	+1.70	1	1719
10:57:10	65.00	65.30	65.00	+1.80	4	1718
10:56:49	65.10	65.40	65.10	+1.90	4	1714
10:56:15	65.20	65.40	65.20	+2.00	1	1710
10:56:10	65.10	65.20	65.20	+2.00	1	1709
10:56:05	65.10	65.20	65.20	+2.00	1	1708
10:55:06	65.20	65.40	65.20	+2.00	1	1707
10:54:15	65.30	65.40	65.30	+2.10	1	1706
10:53:41	65.40	65.60	65.40	+2.20	1	1705
10:52:56	65.40	65.50	65.40	+2.20	1	1704
10:49:56	65.40	65.60	65.40	+2.20	2	1703
10:49:56	65.50	65.60	65.50	+2.30	1	1701
10:49:52	65.50	65.60	65.50	+2.30	1	1700
10:48:27	65.50	65.70	65.50	+2.30	1	1699
10:48:27	65.50	65.70	65.50	+2.30	3	1698
10:47:56	65.60	65.70	65.60	+2.40	1	1695
10:47:55	65.50	65.70	65.70	+2.50	2	1694
10:47:53	65.60	65.70	65.60	+2.40	1	1692
10:45:50	65.60	65.70	65.60	+2.40	1	1691
10:45:46	65.60	65.70	65.60	+2.40	1	1690
10:45:27	65.40	65.60	65.60	+2.40	1	1689
10:43:59	65.40	65.60	65.40	+2.20	1	1688
10:43:54	65.50	65.70	65.50	+2.30	2	1687
10:43:39	65.30	65.50	65.50	+2.30	1	1685
10:43:14	65.30	65.50	65.50	+2.30	1	1684
10:43:08	65.30	65.40	65.40	+2.20	1	1683
10:40:18	65.20	65.40	65.20	+2.00	1	1682
10:40:14	65.20	65.40	65.20	+2.00	2	1681
10:39:56	65.20	65.40	65.20	+2.00	2	1679
10:39:22	65.20	65.50	65.50	+2.30	1	1677
10:38:54	65.20	65.30	65.30	+2.10	1	1676
10:37:21	65.30	65.40	65.30	+2.10	1	1675
10:37:15	65.40	65.50	65.40	+2.20	3	1674
10:37:12	65.30	65.60	65.30	+2.10	3	1671
10:37:12	65.30	65.60	65.60	+2.40	2	1668
10:35:55	65.50	65.70	65.50	+2.30	1	1666
10:35:55	65.40	65.50	65.50	+2.30	1	1665
10:35:49	65.30	65.50	65.50	+2.30	1	1664
10:35:24	65.30	65.50	65.50	+2.30	1	1663
10:33:49	65.30	65.50	65.30	+2.10	1	1662
10:31:16	64.90	65.00	65.10	+1.90	1	1661
10:31:16	64.90	65.00	65.00	+1.80	1	1660
10:30:58	65.00	65.30	65.00	+1.80	1	1659
10:30:15	65.00	65.20	65.00	+1.80	1	1658
10:30:15	65.00	65.20	65.00	+1.80	3	1657
10:30:14	65.10	65.30	65.10	+1.90	3	1654
10:29:48	65.10	65.40	65.10	+1.90	1	1651
10:29:48	65.00	65.10	65.10	+1.90	1	1650
10:29:35	65.10	65.30	65.10	+1.90	1	1649
10:29:24	65.10	65.30	65.10	+1.90	1	1648
10:28:35	64.90	65.10	65.10	+1.90	2	1647
10:28:12	64.80	65.00	65.00	+1.80	4	1645
10:27:54	64.80	65.00	65.00	+1.80	2	1641
10:25:41	64.80	65.00	65.00	+1.80	4	1639
10:25:17	64.80	65.00	65.00	+1.80	1	1635
10:24:46	64.70	65.00	65.00	+1.80	1	1634
10:24:35	64.70	64.90	64.90	+1.70	1	1633
10:24:12	64.50	64.90	64.90	+1.70	1	1632
10:24:11	64.60	64.80	64.50	+1.30	3	1631
10:24:11	64.60	64.80	64.60	+1.40	2	1628
10:24:06	64.60	64.90	64.60	+1.40	1	1626
10:23:55	64.60	64.90	64.60	+1.40	1	1625
10:23:43	64.60	65.00	64.60	+1.40	1	1624
10:23:40	64.60	64.80	64.80	+1.60	1	1623
10:23:38	64.80	65.00	64.50	+1.30	3	1622
10:23:38	64.80	65.00	64.60	+1.40	2	1619
10:23:38	64.80	65.00	64.70	+1.50	2	1617
10:23:38	64.80	65.00	64.80	+1.60	3	1615
10:23:36	64.80	64.90	64.90	+1.70	1	1612
10:23:35	64.80	64.90	64.90	+1.70	1	1611
10:23:35	64.80	64.90	64.90	+1.70	4	1610
10:23:34	64.90	65.00	64.90	+1.70	1	1606
10:23:33	64.80	65.00	64.80	+1.60	1	1605
10:23:24	64.80	64.90	64.90	+1.70	1	1604
10:23:21	64.90	65.10	64.90	+1.70	1	1603
10:23:17	64.90	65.10	65.10	+1.90	1	1602
10:23:14	65.10	65.20	65.00	+1.80	16	1601
10:23:14	65.10	65.20	65.10	+1.90	1	1585
10:23:09	65.10	65.20	65.10	+1.90	1	1584
10:22:58	65.10	65.20	65.10	+1.90	2	1583
10:22:56	65.10	65.20	65.10	+1.90	1	1581
10:22:52	65.10	65.20	65.10	+1.90	1	1580
10:22:41	65.10	65.20	65.10	+1.90	1	1579
10:22:33	65.10	65.20	65.10	+1.90	2	1578
10:22:33	65.20	65.40	65.20	+2.00	1	1576
10:21:28	65.30	65.60	65.30	+2.10	1	1575
10:21:28	65.50	65.70	65.50	+2.30	2	1574
10:21:28	65.60	65.80	65.60	+2.40	2	1572
10:21:28	65.70	65.80	65.70	+2.50	1	1570
10:20:17	65.70	65.80	65.70	+2.50	2	1569
10:18:17	65.80	65.90	65.80	+2.60	4	1567
10:18:17	65.80	66.00	65.80	+2.60	1	1563
10:18:17	65.80	66.00	65.80	+2.60	6	1562
10:18:08	65.90	66.00	65.90	+2.70	1	1556
10:18:08	65.90	66.00	65.90	+2.70	1	1555
10:18:08	65.90	66.00	65.90	+2.70	1	1554
10:18:08	65.90	66.00	65.90	+2.70	1	1553
10:16:30	66.00	66.10	66.00	+2.80	1	1552
10:16:30	66.00	66.10	66.00	+2.80	2	1551
10:15:51	66.00	66.10	66.00	+2.80	1	1549
10:15:51	66.00	66.10	66.00	+2.80	1	1548
10:15:34	66.00	66.10	66.00	+2.80	1	1547
10:15:14	65.90	66.10	65.90	+2.70	1	1546
10:15:14	65.90	66.20	65.90	+2.70	2	1545
10:14:48	66.00	66.20	66.00	+2.80	5	1543
10:13:55	66.10	66.20	66.10	+2.90	2	1538
10:13:15	66.00	66.20	65.90	+2.70	1	1536
10:13:15	66.00	66.20	66.00	+2.80	1	1535
10:12:49	65.90	66.00	66.00	+2.80	1	1534
10:12:20	65.90	66.00	66.00	+2.80	1	1533
10:11:57	65.80	66.00	66.00	+2.80	1	1532
10:10:23	65.80	66.00	65.80	+2.60	1	1531
10:09:45	65.70	65.80	65.80	+2.60	2	1530
10:09:37	65.70	65.80	65.70	+2.50	1	1528
10:09:21	65.70	65.80	65.70	+2.50	1	1527
10:09:04	65.70	65.80	65.80	+2.60	5	1526
10:08:35	65.70	65.80	65.80	+2.60	1	1521
10:07:59	65.70	65.80	65.80	+2.60	1	1520
10:07:13	65.80	66.10	65.80	+2.60	2	1519
10:06:24	65.80	66.00	66.00	+2.80	1	1517
10:06:21	65.80	65.90	65.90	+2.70	3	1516
10:06:08	65.80	65.90	65.90	+2.70	1	1513
10:06:07	65.80	65.90	65.90	+2.70	1	1512
10:05:58	65.80	65.90	65.90	+2.70	1	1511
10:04:55	65.70	65.90	65.70	+2.50	1	1510
10:04:41	65.80	65.90	65.80	+2.60	1	1509
10:03:43	65.50	65.90	65.50	+2.30	1	1508
10:03:33	65.60	65.90	65.50	+2.30	1	1507
10:03:33	65.60	65.90	65.60	+2.40	1	1506
10:03:31	65.40	65.60	65.60	+2.40	1	1505
10:03:21	65.40	65.50	65.50	+2.30	1	1504
10:03:13	65.40	65.50	65.50	+2.30	2	1503
10:03:07	65.60	65.70	65.60	+2.40	1	1501
10:03:07	65.30	65.60	65.60	+2.40	4	1500
10:03:06	65.60	65.70	65.30	+2.10	5	1496
10:03:06	65.60	65.70	65.50	+2.30	1	1491
10:03:06	65.60	65.70	65.60	+2.40	1	1490
10:03:00	65.60	65.70	65.60	+2.40	1	1489
10:02:47	65.70	65.90	65.70	+2.50	3	1488
10:02:01	65.80	65.90	65.80	+2.60	1	1485
10:02:01	65.80	65.90	65.80	+2.60	2	1484
10:02:01	65.80	66.00	65.80	+2.60	1	1482
10:01:51	65.90	66.00	65.90	+2.70	1	1481
10:01:44	65.90	66.00	65.90	+2.70	1	1480
10:01:34	65.90	66.00	65.90	+2.70	2	1479
10:00:50	65.90	66.10	65.90	+2.70	1	1477
10:00:44	66.00	66.10	66.00	+2.80	1	1476
10:00:44	66.00	66.10	66.00	+2.80	2	1475
10:00:32	65.80	66.00	66.00	+2.80	1	1473
10:00:27	65.80	66.00	66.00	+2.80	2	1472
10:00:26	65.80	66.00	66.00	+2.80	1	1470
10:00:20	65.90	66.10	65.90	+2.70	5	1469
10:00:20	66.00	66.10	66.00	+2.80	3	1464
10:00:20	66.00	66.10	66.00	+2.80	2	1461
09:59:56	65.90	66.00	66.00	+2.80	1	1459
09:59:43	66.00	66.10	66.00	+2.80	5	1458
09:59:09	65.80	65.90	65.90	+2.70	1	1453
09:58:59	65.70	65.80	65.80	+2.60	2	1452
09:58:58	65.70	65.80	65.80	+2.60	1	1450
09:58:35	65.60	65.80	65.60	+2.40	1	1449
09:57:56	65.50	65.60	65.60	+2.40	1	1448
09:57:56	65.60	65.90	65.60	+2.40	1	1447
09:57:53	65.60	65.90	65.60	+2.40	1	1446
09:57:20	65.60	65.90	65.60	+2.40	1	1445
09:57:19	65.70	65.90	65.70	+2.50	1	1444
09:57:09	65.60	65.70	65.70	+2.50	1	1443
09:57:09	65.50	65.60	65.60	+2.40	3	1442
09:57:03	65.50	65.60	65.60	+2.40	1	1439
09:56:47	65.60	65.90	65.60	+2.40	1	1438
09:56:42	65.70	65.90	65.50	+2.30	2	1437
09:56:42	65.70	65.90	65.60	+2.40	2	1435
09:56:42	65.70	65.90	65.70	+2.50	1	1433
09:56:41	65.70	65.90	65.70	+2.50	1	1432
09:56:39	65.70	65.80	65.80	+2.60	1	1431
09:56:36	65.70	65.80	65.80	+2.60	1	1430
09:56:36	65.70	65.80	65.80	+2.60	1	1429
09:56:21	65.70	65.80	65.80	+2.60	1	1428
09:56:10	65.70	65.80	65.80	+2.60	1	1427
09:55:56	65.60	65.80	65.80	+2.60	1	1426
09:55:46	65.60	65.70	65.70	+2.50	1	1425
09:55:41	65.60	65.80	65.60	+2.40	1	1424
09:55:34	65.90	66.00	65.90	+2.70	2	1423
09:55:22	66.00	66.10	66.00	+2.80	21	1421
09:55:22	66.10	66.20	66.10	+2.90	1	1400
09:55:14	66.10	66.20	66.10	+2.90	1	1399
09:55:14	66.10	66.20	66.10	+2.90	2	1398
09:55:14	66.10	66.20	66.10	+2.90	1	1396
09:55:13	66.20	66.30	66.20	+3.00	9	1395
09:55:02	66.30	66.40	66.30	+3.10	6	1386
09:54:56	66.30	66.40	66.40	+3.20	1	1380
09:54:55	66.30	66.40	66.30	+3.10	1	1379
09:54:53	66.30	66.40	66.30	+3.10	1	1378
09:54:24	66.40	66.50	66.40	+3.20	4	1377
09:54:12	66.50	66.60	66.50	+3.30	4	1373
09:54:12	66.60	66.80	66.60	+3.40	1	1369
09:52:51	66.50	66.60	66.60	+3.40	1	1368
09:52:35	66.50	66.90	66.50	+3.30	3	1367
09:52:31	66.50	66.90	66.90	+3.70	2	1364
09:52:30	66.40	66.60	66.60	+3.40	1	1362
09:52:26	66.50	66.60	66.50	+3.30	1	1361
09:52:13	66.40	66.50	66.50	+3.30	2	1360
09:52:08	66.40	66.50	66.40	+3.20	1	1358
09:52:05	66.40	66.50	66.40	+3.20	1	1357
09:51:38	66.40	66.50	66.50	+3.30	1	1356
09:51:36	66.50	66.70	66.50	+3.30	1	1355
09:51:08	66.50	66.70	66.50	+3.30	1	1354
09:50:54	66.50	66.70	66.50	+3.30	4	1353
09:50:37	66.50	66.70	66.50	+3.30	1	1349
09:50:36	66.50	66.70	66.50	+3.30	1	1348
09:50:16	66.50	66.70	66.50	+3.30	11	1347
09:50:16	66.60	66.70	66.60	+3.40	1	1336
09:50:10	66.60	66.70	66.60	+3.40	1	1335
09:50:07	66.60	66.70	66.70	+3.50	1	1334
09:49:54	66.50	66.60	66.60	+3.40	3	1333
09:49:47	66.50	66.60	66.50	+3.30	1	1330
09:49:47	66.50	66.60	66.50	+3.30	1	1329
09:49:46	66.50	66.60	66.50	+3.30	1	1328
09:49:30	66.50	66.60	66.60	+3.40	1	1327
09:49:24	66.60	66.70	66.60	+3.40	2	1326
09:49:18	66.60	66.80	66.60	+3.40	3	1324
09:48:51	66.70	66.90	66.70	+3.50	3	1321
09:48:47	66.90	67.00	66.70	+3.50	1	1318
09:48:47	66.90	67.00	66.80	+3.60	3	1317
09:48:47	66.90	67.00	66.90	+3.70	1	1314
09:48:37	66.90	67.00	66.90	+3.70	1	1313
09:48:30	66.90	67.00	66.90	+3.70	1	1312
09:48:18	66.90	67.00	66.90	+3.70	1	1311
09:48:16	66.90	67.00	66.90	+3.70	2	1310
09:48:04	66.90	67.00	66.90	+3.70	1	1308
09:47:37	67.00	67.30	67.00	+3.80	3	1307
09:47:22	67.20	67.30	67.20	+4.00	1	1304
09:47:07	67.20	67.30	67.20	+4.00	1	1303
09:47:07	66.90	67.20	67.20	+4.00	1	1302
09:47:02	67.00	67.10	67.10	+3.90	1	1301
09:46:51	66.90	67.00	67.00	+3.80	19	1300
09:46:51	66.90	67.00	67.00	+3.80	1	1281
09:46:47	67.00	67.10	67.00	+3.80	1	1280
09:46:38	66.90	67.00	67.00	+3.80	9	1279
09:46:38	67.00	67.20	67.00	+3.80	2	1270
09:46:38	67.00	67.10	67.10	+3.90	1	1268
09:46:25	66.90	67.00	67.00	+3.80	1	1267
09:46:25	67.00	67.30	67.00	+3.80	1	1266
09:46:25	67.10	67.30	67.10	+3.90	1	1265
09:46:18	67.10	67.40	67.00	+3.80	14	1264
09:46:18	67.10	67.40	67.10	+3.90	2	1250
09:45:58	67.00	67.10	67.10	+3.90	1	1248
09:45:50	67.10	67.40	67.10	+3.90	3	1247
09:45:47	67.10	67.40	67.40	+4.20	1	1244
09:45:37	67.10	67.20	67.20	+4.00	2	1243
09:45:37	67.50	67.70	67.20	+4.00	6	1241
09:45:37	67.50	67.70	67.30	+4.10	4	1235
09:45:37	67.50	67.70	67.40	+4.20	5	1231
09:45:37	67.50	67.70	67.50	+4.30	1	1226
09:44:33	67.30	67.70	68.00	+4.80	1	1225
09:44:33	67.30	67.70	67.90	+4.70	3	1224
09:44:33	67.30	67.70	67.80	+4.60	2	1221
09:44:33	67.30	67.70	67.70	+4.50	1	1219
09:44:26	67.30	67.70	67.30	+4.10	1	1218
09:44:15	67.30	67.50	67.50	+4.30	1	1217
09:44:15	67.20	67.60	67.60	+4.40	1	1216
09:44:06	67.30	67.70	67.20	+4.00	1	1215
09:44:06	67.30	67.70	67.30	+4.10	3	1214
09:44:00	67.40	67.70	67.30	+4.10	3	1211
09:44:00	67.40	67.70	67.40	+4.20	2	1208
09:43:58	67.30	67.50	67.50	+4.30	4	1206
09:43:53	67.50	67.70	67.40	+4.20	8	1202
09:43:53	67.50	67.70	67.50	+4.30	2	1194
09:43:32	67.40	67.50	67.50	+4.30	3	1192
09:43:21	67.50	67.70	67.50	+4.30	8	1189
09:43:18	67.60	67.70	67.60	+4.40	1	1181
09:42:52	67.60	67.90	67.60	+4.40	2	1180
09:42:47	67.50	67.70	67.70	+4.50	1	1178
09:42:38	67.60	67.90	67.50	+4.30	2	1177
09:42:38	67.60	67.90	67.60	+4.40	3	1175
09:42:21	67.60	67.70	67.70	+4.50	2	1172
09:42:18	67.50	67.70	67.50	+4.30	1	1170
09:42:16	67.60	67.70	67.60	+4.40	1	1169
09:42:08	67.60	67.70	67.70	+4.50	1	1168
09:42:05	67.60	67.80	67.60	+4.40	1	1167
09:41:53	67.70	67.90	67.70	+4.50	1	1166
09:41:44	67.70	68.00	67.70	+4.50	1	1165
09:41:39	67.70	68.00	67.70	+4.50	1	1164
09:41:32	67.70	67.90	67.90	+4.70	1	1163
09:41:31	67.90	68.00	67.90	+4.70	1	1162
09:41:31	67.70	67.90	67.90	+4.70	2	1161
09:41:25	67.80	68.00	67.80	+4.60	1	1159
09:41:19	68.00	68.10	68.00	+4.80	1	1158
09:41:14	68.00	68.10	68.00	+4.80	1	1157
09:41:14	68.00	68.10	68.00	+4.80	1	1156
09:41:03	68.00	68.20	68.30	+5.10	2	1155
09:41:03	68.00	68.20	68.20	+5.00	3	1153
09:40:58	68.00	68.20	68.20	+5.00	1	1150
09:40:38	68.00	68.30	68.30	+5.10	2	1149
09:40:29	68.00	68.20	68.30	+5.10	1	1147
09:40:29	68.00	68.20	68.20	+5.00	1	1146
09:40:27	68.10	68.30	68.10	+4.90	1	1145
09:40:18	67.90	68.00	68.00	+4.80	4	1144
09:40:18	68.00	68.20	68.00	+4.80	1	1140
09:40:09	68.00	68.30	68.00	+4.80	1	1139
09:40:05	68.00	68.30	68.30	+5.10	1	1138
09:40:04	68.00	68.30	68.00	+4.80	5	1137
09:39:44	68.10	68.40	68.00	+4.80	2	1132
09:39:44	68.10	68.40	68.10	+4.90	1	1130
09:39:41	67.80	68.10	68.10	+4.90	1	1129
09:39:41	67.80	68.20	68.20	+5.00	3	1128
09:39:41	67.70	67.80	68.10	+4.90	3	1125
09:39:41	67.70	67.80	68.00	+4.80	12	1122
09:39:41	67.70	67.80	67.90	+4.70	3	1110
09:39:41	67.70	67.80	67.80	+4.60	2	1107
09:39:37	67.70	67.90	67.90	+4.70	1	1105
09:39:32	67.70	67.80	67.80	+4.60	1	1104
09:39:23	67.70	67.90	67.70	+4.50	1	1103
09:39:21	67.70	67.90	67.90	+4.70	4	1102
09:39:16	67.90	68.00	67.90	+4.70	1	1098
09:39:16	67.70	67.90	67.90	+4.70	1	1097
09:39:06	67.70	67.90	67.90	+4.70	1	1096
09:39:06	67.80	67.90	67.80	+4.60	1	1095
09:39:03	67.90	68.00	67.90	+4.70	2	1094
09:39:00	67.90	68.00	68.00	+4.80	1	1092
09:38:53	67.90	68.10	68.10	+4.90	1	1091
09:38:50	67.90	68.10	68.10	+4.90	1	1090
09:38:46	67.90	68.10	68.10	+4.90	1	1089
09:38:44	67.90	68.00	68.00	+4.80	1	1088
09:38:42	68.00	68.10	68.00	+4.80	18	1087
09:38:42	68.10	68.20	68.10	+4.90	8	1069
09:38:40	68.10	68.20	68.20	+5.00	1	1061
09:38:38	68.10	68.20	68.20	+5.00	1	1060
09:38:31	68.10	68.40	68.40	+5.20	1	1059
09:38:26	68.10	68.40	68.40	+5.20	4	1058
09:38:24	68.10	68.40	68.40	+5.20	1	1054
09:38:23	68.30	68.40	68.30	+5.10	1	1053
09:38:23	68.20	68.30	68.30	+5.10	3	1052
09:38:17	68.20	68.40	68.40	+5.20	1	1049
09:38:15	68.30	68.40	68.30	+5.10	1	1048
09:38:15	68.30	68.40	68.30	+5.10	1	1047
09:38:12	68.20	68.30	68.30	+5.10	1	1046
09:38:01	68.20	68.70	68.20	+5.00	1	1045
09:37:57	68.40	68.70	68.70	+5.50	1	1044
09:37:53	68.10	68.30	68.80	+5.60	7	1043
09:37:53	68.10	68.30	68.70	+5.50	12	1036
09:37:53	68.10	68.30	68.60	+5.40	21	1024
09:37:53	68.10	68.30	68.50	+5.30	5	1003
09:37:53	68.10	68.30	68.40	+5.20	3	998
09:37:53	68.10	68.30	68.30	+5.10	2	995
09:37:47	68.20	68.30	68.20	+5.00	1	993
09:37:45	68.20	68.30	68.30	+5.10	1	992
09:37:41	68.20	68.30	68.30	+5.10	1	991
09:37:41	68.20	68.30	68.20	+5.00	1	990
09:37:40	68.20	68.30	68.30	+5.10	1	989
09:37:39	68.20	68.30	68.20	+5.00	1	988
09:37:26	68.10	68.30	68.30	+5.10	3	987
09:37:26	68.10	68.30	68.10	+4.90	1	984
09:37:16	68.00	68.10	68.10	+4.90	1	983
09:37:08	68.10	68.50	68.10	+4.90	3	982
09:37:07	68.30	68.50	68.20	+5.00	1	979
09:37:07	68.30	68.50	68.30	+5.10	1	978
09:37:07	68.30	68.50	68.50	+5.30	1	977
09:37:05	68.20	68.50	68.50	+5.30	3	976
09:36:54	68.60	68.70	68.60	+5.40	2	973
09:36:54	68.00	68.10	68.60	+5.40	7	971
09:36:54	68.00	68.10	68.50	+5.30	8	964
09:36:54	68.00	68.10	68.40	+5.20	2	956
09:36:54	68.00	68.10	68.30	+5.10	3	954
09:36:54	68.00	68.10	68.10	+4.90	1	951
09:36:48	68.20	68.30	68.00	+4.80	8	950
09:36:48	68.20	68.30	68.10	+4.90	1	942
09:36:48	68.20	68.30	68.20	+5.00	1	941
09:36:46	68.10	68.20	68.20	+5.00	4	940
09:36:46	68.00	68.20	68.20	+5.00	3	936
09:36:44	68.00	68.20	68.00	+4.80	1	933
09:36:43	68.00	68.10	68.10	+4.90	4	932
09:36:43	67.80	68.00	68.00	+4.80	17	928
09:36:30	67.60	67.90	68.00	+4.80	7	911
09:36:30	67.60	67.90	67.90	+4.70	3	904
09:36:28	67.50	67.80	67.80	+4.60	1	901
09:36:20	67.80	67.90	67.80	+4.60	1	900
09:36:15	67.80	67.90	67.80	+4.60	3	899
09:36:07	67.70	67.90	67.50	+4.30	1	896
09:36:07	67.70	67.90	67.60	+4.40	2	895
09:36:07	67.70	67.90	67.70	+4.50	4	893
09:35:59	67.80	68.00	67.70	+4.50	2	889
09:35:59	67.80	68.00	67.80	+4.60	1	887
09:35:46	67.80	68.00	67.70	+4.50	2	886
09:35:46	67.80	68.00	67.80	+4.60	1	884
09:35:43	67.80	67.90	67.90	+4.70	1	883
09:35:43	67.80	67.90	67.90	+4.70	1	882
09:35:36	67.80	68.00	67.80	+4.60	1	881
09:35:30	67.70	68.00	67.70	+4.50	1	880
09:35:29	67.70	67.80	67.80	+4.60	2	879
09:35:29	67.70	67.80	67.80	+4.60	1	877
09:35:29	67.70	67.80	67.70	+4.50	1	876
09:35:25	67.70	67.80	67.70	+4.50	1	875
09:35:15	67.70	67.80	67.80	+4.60	1	874
09:35:08	67.60	67.80	67.80	+4.60	2	873
09:35:04	67.70	67.90	67.70	+4.50	1	871
09:34:57	67.70	67.90	67.70	+4.50	1	870
09:34:56	67.80	67.90	67.70	+4.50	1	869
09:34:56	67.80	67.90	67.80	+4.60	1	868
09:34:56	67.70	67.80	67.80	+4.60	3	867
09:34:55	67.70	67.80	67.80	+4.60	1	864
09:34:55	67.70	67.80	67.80	+4.60	1	863
09:34:23	67.80	67.90	67.80	+4.60	1	862
09:34:20	67.50	67.60	67.60	+4.40	2	861
09:34:20	68.00	68.10	67.60	+4.40	2	859
09:34:20	68.00	68.10	67.70	+4.50	3	857
09:34:20	68.00	68.10	67.80	+4.60	8	854
09:34:20	68.00	68.10	67.90	+4.70	3	846
09:34:20	68.00	68.10	68.00	+4.80	2	843
09:34:17	68.00	68.10	68.10	+4.90	1	841
09:34:10	68.10	68.20	68.10	+4.90	1	840
09:34:09	68.10	68.20	68.20	+5.00	2	839
09:34:09	68.10	68.20	68.20	+5.00	1	837
09:34:06	68.00	68.20	68.00	+4.80	1	836
09:34:04	68.00	68.10	68.10	+4.90	1	835
09:34:02	67.90	68.10	67.90	+4.70	1	834
09:34:02	68.00	68.10	68.00	+4.80	1	833
09:34:00	67.90	68.00	68.00	+4.80	6	832
09:34:00	67.80	67.90	67.90	+4.70	2	826
09:34:00	67.70	67.80	67.80	+4.60	2	824
09:34:00	67.60	67.70	67.80	+4.60	31	822
09:34:00	67.60	67.70	67.70	+4.50	9	791
09:33:52	67.40	67.50	67.50	+4.30	2	782
09:33:51	67.20	67.40	67.40	+4.20	3	780
09:33:51	67.20	67.30	67.30	+4.10	5	777
09:33:51	66.80	67.00	67.20	+4.00	33	772
09:33:51	66.80	67.00	67.10	+3.90	15	739
09:33:51	66.80	67.00	67.00	+3.80	1	724
09:33:49	66.80	67.00	67.00	+3.80	1	723
09:33:42	66.80	67.00	67.00	+3.80	1	722
09:33:40	66.80	67.00	67.00	+3.80	1	721
09:33:18	66.80	67.10	67.10	+3.90	1	720
09:33:14	66.80	67.10	67.10	+3.90	1	719
09:33:07	66.90	67.10	67.10	+3.90	2	718
09:33:05	66.80	67.00	67.00	+3.80	3	716
09:33:05	66.80	67.00	67.00	+3.80	2	713
09:33:00	66.80	67.00	67.00	+3.80	1	711
09:33:00	66.80	66.90	66.90	+3.70	1	710
09:32:58	66.70	66.80	66.80	+3.60	1	709
09:32:57	66.50	66.70	66.70	+3.50	3	708
09:32:57	66.50	66.60	66.60	+3.40	1	705
09:32:57	66.30	66.40	66.50	+3.30	11	704
09:32:57	66.30	66.40	66.40	+3.20	10	693
09:32:51	66.20	66.30	66.30	+3.10	49	683
09:32:51	66.30	66.50	66.30	+3.10	2	634
09:32:44	66.30	66.40	66.30	+3.10	1	632
09:32:17	66.30	66.40	66.40	+3.20	1	631
09:32:17	66.30	66.40	66.40	+3.20	1	630
09:32:15	66.30	66.40	66.40	+3.20	1	629
09:32:05	66.40	66.50	66.40	+3.20	2	628
09:32:04	66.40	66.50	66.40	+3.20	1	626
09:32:00	66.40	66.50	66.40	+3.20	1	625
09:31:53	66.40	66.50	66.40	+3.20	1	624
09:31:47	66.50	66.60	66.50	+3.30	4	623
09:31:39	66.50	66.60	66.60	+3.40	1	619
09:31:34	66.60	66.70	66.60	+3.40	1	618
09:31:29	66.60	66.70	66.70	+3.50	1	617
09:31:25	66.60	66.70	66.60	+3.40	1	616
09:31:23	66.70	66.80	66.70	+3.50	1	615
09:30:56	66.50	66.70	66.70	+3.50	2	614
09:30:56	66.50	66.70	66.70	+3.50	2	612
09:30:56	66.50	66.60	66.60	+3.40	1	610
09:30:54	66.50	66.70	66.50	+3.30	1	609
09:30:53	66.50	66.70	66.50	+3.30	1	608
09:30:47	66.50	66.70	66.50	+3.30	1	607
09:30:44	66.50	66.70	66.50	+3.30	1	606
09:30:38	66.50	66.60	66.60	+3.40	1	605
09:30:38	66.50	66.70	66.80	+3.60	2	604
09:30:38	66.50	66.70	66.70	+3.50	3	602
09:30:37	66.60	66.80	66.60	+3.40	1	599
09:30:31	66.60	66.80	66.80	+3.60	1	598
09:30:26	66.60	66.80	66.60	+3.40	1	597
09:30:24	66.80	66.90	66.80	+3.60	3	596
09:30:07	66.80	66.90	66.90	+3.70	3	593
09:29:58	66.90	67.00	66.90	+3.70	4	590
09:29:45	66.90	67.00	67.00	+3.80	1	586
09:29:43	66.90	67.00	67.00	+3.80	1	585
09:29:41	67.00	67.10	67.00	+3.80	1	584
09:29:28	66.80	67.10	67.10	+3.90	1	583
09:29:25	66.80	67.10	67.10	+3.90	1	582
09:29:20	66.80	67.10	67.10	+3.90	1	581
09:29:20	67.00	67.20	67.00	+3.80	1	580
09:29:20	67.10	67.20	67.10	+3.90	1	579
09:29:12	67.00	67.20	67.00	+3.80	1	578
09:29:10	66.80	67.10	67.10	+3.90	1	577
09:29:10	66.70	67.00	67.00	+3.80	39	576
09:29:10	66.60	66.90	67.00	+3.80	10	537
09:29:10	66.60	66.90	66.90	+3.70	10	527
09:29:08	66.60	66.70	66.70	+3.50	1	517
09:29:06	66.60	66.90	66.60	+3.40	1	516
09:29:05	66.70	66.90	66.60	+3.40	3	515
09:29:05	66.70	66.90	66.70	+3.50	2	512
09:29:04	66.60	66.80	66.80	+3.60	4	510
09:29:04	66.50	66.80	66.80	+3.60	13	506
09:28:53	66.60	66.80	66.60	+3.40	1	493
09:28:52	66.50	66.70	66.70	+3.50	5	492
09:28:52	66.50	66.70	66.50	+3.30	1	487
09:28:52	66.50	66.60	66.60	+3.40	4	486
09:28:52	66.20	66.30	66.50	+3.30	3	482
09:28:52	66.20	66.30	66.40	+3.20	5	479
09:28:52	66.20	66.30	66.30	+3.10	2	474
09:28:36	66.30	66.40	66.30	+3.10	1	472
09:28:36	66.30	66.40	66.30	+3.10	1	471
09:28:34	66.30	66.40	66.30	+3.10	1	470
09:28:31	66.30	66.40	66.30	+3.10	5	469
09:28:23	66.30	66.40	66.40	+3.20	1	464
09:28:15	66.30	66.50	66.30	+3.10	1	463
09:28:02	66.30	66.40	66.40	+3.20	1	462
09:27:56	66.30	66.50	66.30	+3.10	2	461
09:27:55	66.40	66.50	66.30	+3.10	3	459
09:27:55	66.40	66.50	66.40	+3.20	1	456
09:27:55	66.30	66.40	66.40	+3.20	1	455
09:27:55	66.30	66.40	66.40	+3.20	1	454
09:27:53	66.30	66.40	66.30	+3.10	1	453
09:27:44	66.30	66.40	66.30	+3.10	2	452
09:27:43	66.30	66.40	66.40	+3.20	1	450
09:27:20	66.30	66.40	66.40	+3.20	1	449
09:26:45	66.30	66.40	66.40	+3.20	1	448
09:26:24	66.40	66.50	66.40	+3.20	1	447
09:26:18	66.40	66.50	66.40	+3.20	1	446
09:26:14	66.30	66.40	66.40	+3.20	5	445
09:26:14	66.30	66.40	66.40	+3.20	3	440
09:26:09	66.30	66.40	66.40	+3.20	2	437
09:25:56	66.30	66.40	66.40	+3.20	1	435
09:25:44	66.40	66.50	66.40	+3.20	2	434
09:25:40	66.30	66.40	66.40	+3.20	5	432
09:25:36	66.30	66.50	66.30	+3.10	1	427
09:25:34	66.30	66.50	66.50	+3.30	3	426
09:25:29	66.30	66.50	66.50	+3.30	1	423
09:25:17	66.50	66.60	66.50	+3.30	5	422
09:25:17	66.50	66.60	66.50	+3.30	4	417
09:25:08	66.50	66.60	66.60	+3.40	1	413
09:25:05	66.50	66.60	66.60	+3.40	1	412
09:25:01	66.60	66.70	66.60	+3.40	3	411
09:24:58	66.60	66.70	66.60	+3.40	1	408
09:24:54	66.60	66.70	66.70	+3.50	1	407
09:24:48	66.60	66.70	66.60	+3.40	1	406
09:24:46	66.60	66.70	66.60	+3.40	2	405
09:24:45	66.60	66.70	66.60	+3.40	2	403
09:24:42	66.60	66.70	66.60	+3.40	1	401
09:24:37	66.50	66.70	66.70	+3.50	1	400
09:24:37	66.50	66.70	66.70	+3.50	1	399
09:24:37	66.50	66.70	66.50	+3.30	1	398
09:24:36	66.50	66.80	66.80	+3.60	1	397
09:24:34	66.50	66.70	66.80	+3.60	2	396
09:24:34	66.50	66.70	66.70	+3.50	1	394
09:24:31	66.50	66.60	66.60	+3.40	4	393
09:24:31	66.50	66.60	66.50	+3.30	3	389
09:24:31	66.20	66.30	66.50	+3.30	12	386
09:24:31	66.20	66.30	66.40	+3.20	11	374
09:24:31	66.20	66.30	66.30	+3.10	3	363
09:24:27	66.10	66.30	66.30	+3.10	1	360
09:24:26	66.10	66.30	66.30	+3.10	1	359
09:24:24	66.30	66.40	66.30	+3.10	3	358
09:24:19	66.30	66.40	66.30	+3.10	1	355
09:24:19	66.10	66.30	66.30	+3.10	2	354
09:24:15	66.10	66.30	66.30	+3.10	2	352
09:24:14	66.00	66.10	66.10	+2.90	7	350
09:24:10	65.80	66.10	66.10	+2.90	2	343
09:24:09	65.90	66.10	65.90	+2.70	1	341
09:24:08	65.90	66.00	66.00	+2.80	3	340
09:24:07	65.90	66.00	66.00	+2.80	1	337
09:23:50	66.00	66.10	66.00	+2.80	1	336
09:23:45	65.80	66.10	66.10	+2.90	1	335
09:23:41	65.90	66.10	65.90	+2.70	1	334
09:23:38	66.00	66.10	66.00	+2.80	1	333
09:23:37	65.90	66.10	66.10	+2.90	5	332
09:23:34	65.60	66.00	66.00	+2.80	2	327
09:23:34	65.90	66.00	65.90	+2.70	1	325
09:23:32	66.00	66.10	66.00	+2.80	1	324
09:23:29	66.00	66.10	66.00	+2.80	1	323
09:23:29	66.00	66.10	66.00	+2.80	1	322
09:23:27	66.00	66.10	66.00	+2.80	1	321
09:23:18	65.60	66.00	66.00	+2.80	23	320
09:23:18	65.50	65.70	65.90	+2.70	9	297
09:23:18	65.50	65.70	65.80	+2.60	3	288
09:23:18	65.50	65.70	65.70	+2.50	3	285
09:23:14	65.40	65.50	65.50	+2.30	4	282
09:23:08	65.30	65.50	65.30	+2.10	1	278
09:22:59	65.30	65.40	65.40	+2.20	5	277
09:22:45	65.20	65.30	65.30	+2.10	2	272
09:22:41	65.20	65.30	65.30	+2.10	2	270
09:22:36	65.30	65.40	65.30	+2.10	1	268
09:22:36	65.30	65.40	65.30	+2.10	1	267
09:22:18	65.20	65.30	65.30	+2.10	1	266
09:21:54	65.20	65.30	65.30	+2.10	1	265
09:21:52	65.30	65.40	65.40	+2.20	1	264
09:21:25	65.40	65.50	65.30	+2.10	1	263
09:21:25	65.40	65.50	65.40	+2.20	2	262
09:21:24	65.30	65.40	65.40	+2.20	4	260
09:21:22	65.20	65.30	65.30	+2.10	3	256
09:21:22	65.10	65.20	65.20	+2.00	1	253
09:21:18	65.20	65.30	65.20	+2.00	1	252
09:20:43	65.20	65.30	65.20	+2.00	1	251
09:20:25	65.10	65.20	65.20	+2.00	1	250
09:20:25	65.20	65.40	65.20	+2.00	4	249
09:20:24	65.20	65.40	65.40	+2.20	2	245
09:20:23	65.20	65.40	65.20	+2.00	1	243
09:20:21	65.20	65.40	65.20	+2.00	1	242
09:19:50	65.40	65.60	65.40	+2.20	1	241
09:19:40	65.50	65.60	65.50	+2.30	1	240
09:19:40	65.30	65.60	65.30	+2.10	1	239
09:19:39	65.50	65.60	65.50	+2.30	1	238
09:19:39	65.30	65.50	65.50	+2.30	1	237
09:19:33	65.30	65.40	65.50	+2.30	1	236
09:19:33	65.30	65.40	65.40	+2.20	1	235
09:19:33	65.40	65.50	65.40	+2.20	1	234
09:19:33	65.40	65.50	65.40	+2.20	1	233
09:19:30	65.40	65.50	65.40	+2.20	1	232
09:19:27	65.50	65.70	65.50	+2.30	1	231
09:19:23	65.50	65.70	65.70	+2.50	1	230
09:19:22	65.60	65.80	65.60	+2.40	2	229
09:19:16	65.60	65.80	65.80	+2.60	1	227
09:19:14	65.70	65.90	65.70	+2.50	1	226
09:19:14	65.80	65.90	65.80	+2.60	1	225
09:19:14	65.70	65.90	65.70	+2.50	1	224
09:19:13	65.70	65.90	65.90	+2.70	1	223
09:19:11	65.70	65.90	65.90	+2.70	1	222
09:19:06	65.70	65.90	65.90	+2.70	1	221
09:19:06	65.70	65.90	65.70	+2.50	3	220
09:18:57	65.70	65.90	65.70	+2.50	1	217
09:18:57	65.60	65.80	65.80	+2.60	1	216
09:18:57	65.30	65.50	65.60	+2.40	2	215
09:18:57	65.30	65.50	65.50	+2.30	4	213
09:18:55	65.30	65.50	65.50	+2.30	2	209
09:18:52	65.40	65.50	65.40	+2.20	1	207
09:18:50	65.20	65.50	65.50	+2.30	1	206
09:18:48	65.20	65.50	65.20	+2.00	1	205
09:18:45	65.10	65.40	65.40	+2.20	1	204
09:18:41	65.20	65.40	65.20	+2.00	1	203
09:18:40	65.10	65.30	65.40	+2.20	1	202
09:18:40	65.10	65.30	65.30	+2.10	3	201
09:18:34	65.10	65.20	65.20	+2.00	1	198
09:18:28	65.10	65.30	65.30	+2.10	1	197
09:18:21	64.80	65.00	65.00	+1.80	5	196
09:18:21	64.90	65.00	65.00	+1.80	1	191
09:18:21	64.90	65.00	65.00	+1.80	1	190
09:18:13	65.00	65.30	65.00	+1.80	1	189
09:18:11	64.70	65.10	65.10	+1.90	6	188
09:18:11	64.60	65.00	65.00	+1.80	14	182
09:18:11	64.50	64.90	64.90	+1.70	2	168
09:18:11	64.40	64.70	64.80	+1.60	2	166
09:18:11	64.40	64.70	64.70	+1.50	8	164
09:18:10	64.10	64.40	64.70	+1.50	3	156
09:18:10	64.10	64.40	64.60	+1.40	1	153
09:18:10	64.10	64.40	64.50	+1.30	4	152
09:18:10	64.10	64.40	64.40	+1.20	2	148
09:18:03	64.10	64.30	64.40	+1.20	3	146
09:18:03	64.10	64.30	64.30	+1.10	2	143
09:17:43	64.10	64.40	64.40	+1.20	1	141
09:17:28	64.30	64.40	64.30	+1.10	1	140
09:16:40	64.30	64.40	64.30	+1.10	1	139
09:16:38	64.20	64.30	64.30	+1.10	2	138
09:16:30	64.20	64.30	64.30	+1.10	1	136
09:16:21	64.20	64.40	64.40	+1.20	1	135
09:14:49	63.80	64.00	64.00	+0.80	1	134
09:14:12	63.80	64.00	64.00	+0.80	1	133
09:13:57	63.60	63.80	63.80	+0.60	5	132
09:13:57	63.70	63.80	63.70	+0.50	1	127
09:13:38	63.80	64.20	63.80	+0.60	1	126
09:13:28	63.80	64.00	63.80	+0.60	1	125
09:13:25	63.80	64.00	63.80	+0.60	2	124
09:13:24	63.80	63.90	64.00	+0.80	1	122
09:13:24	63.80	63.90	63.90	+0.70	2	121
09:13:09	64.00	64.20	64.00	+0.80	1	119
09:13:08	63.90	64.20	63.90	+0.70	1	118
09:13:01	64.00	64.30	64.00	+0.80	3	117
09:12:23	64.00	64.20	64.20	+1.00	1	114
09:12:12	64.10	64.30	64.00	+0.80	3	113
09:12:12	64.10	64.30	64.10	+0.90	2	110
09:11:32	64.00	64.30	64.00	+0.80	1	108
09:10:52	64.10	64.40	64.40	+1.20	1	107
09:10:46	64.30	64.40	64.30	+1.10	1	106
09:10:41	64.40	64.50	64.40	+1.20	3	105
09:10:41	64.40	64.50	64.40	+1.20	1	102
09:10:28	64.30	64.50	64.30	+1.10	1	101
09:10:22	64.40	64.50	64.40	+1.20	1	100
09:10:05	64.30	64.40	64.60	+1.40	2	99
09:10:05	64.30	64.40	64.40	+1.20	3	97
09:10:03	64.40	64.60	64.40	+1.20	1	94
09:09:54	64.30	64.70	64.70	+1.50	1	93
09:09:45	64.30	64.70	64.70	+1.50	1	92
09:09:44	64.50	64.70	64.50	+1.30	1	91
09:09:39	64.30	64.60	64.70	+1.50	2	90
09:09:39	64.30	64.60	64.60	+1.40	1	88
09:09:31	64.30	64.70	64.70	+1.50	1	87
09:09:28	64.20	64.60	64.60	+1.40	1	86
09:09:05	64.30	64.70	64.70	+1.50	1	85
09:08:59	64.50	64.80	64.50	+1.30	2	84
09:08:55	64.00	64.10	64.80	+1.60	2	82
09:08:55	64.00	64.10	64.70	+1.50	1	80
09:08:55	64.00	64.10	64.50	+1.30	3	79
09:08:55	64.00	64.10	64.40	+1.20	2	76
09:08:55	64.00	64.10	64.20	+1.00	1	74
09:08:55	64.00	64.10	64.10	+0.90	1	73
09:08:54	63.90	64.00	64.00	+0.80	2	72
09:08:54	63.90	64.00	64.00	+0.80	3	70
09:08:46	63.90	64.00	64.00	+0.80	3	67
09:08:46	63.80	63.90	63.90	+0.70	1	64
09:08:41	63.60	63.70	63.70	+0.50	2	63
09:08:34	63.40	63.50	63.50	+0.30	13	61
09:08:34	63.40	63.50	63.50	+0.30	2	48
09:08:20	63.20	63.40	63.40	+0.20	1	46
09:07:20	63.20	63.40	63.20	0	1	45
09:07:10	63.30	63.40	63.30	+0.10	1	44
09:07:10	63.30	63.40	63.30	+0.10	2	43
09:07:06	63.30	63.50	63.30	+0.10	1	41
09:05:51	63.30	63.50	63.30	+0.10	2	40
09:05:33	63.20	63.40	63.40	+0.20	1	38
09:05:30	63.20	63.30	63.30	+0.10	1	37
09:04:48	63.10	63.30	63.10	-0.10	1	36
09:04:47	63.00	63.20	63.20	0	1	35
09:04:03	63.00	63.20	63.00	-0.20	1	34
09:03:11	62.90	63.30	62.90	-0.30	1	33
09:03:11	63.20	63.40	63.20	0	7	32
09:02:27	63.30	63.40	63.40	+0.20	2	25
09:02:21	63.40	63.50	63.40	+0.20	1	23
09:02:20	63.30	63.50	63.30	+0.10	1	22
09:02:20	63.30	63.50	63.30	+0.10	3	21
09:02:13	63.30	63.40	63.30	+0.10	1	18
09:02:02	63.30	63.40	63.30	+0.10	1	17
09:01:36	63.30	63.50	63.30	+0.10	1	16
09:01:23	63.40	63.50	63.40	+0.20	1	15
09:01:11	63.40	63.50	63.40	+0.20	1	14
09:01:08	63.50	63.70	63.50	+0.30	2	13
09:01:07	63.50	63.70	63.50	+0.30	1	11
09:00:37	63.50	63.70	63.50	+0.30	1	10
09:00:36	63.70	63.90	63.70	+0.50	1	9
09:00:22	63.70	64.00	63.70	+0.50	1	8
09:00:19	--	--	64.00	+0.80	7	7

　

其他人也逛...

統一超商10000元虛擬商品卡

PChome 購物儲值50,000元

vivo V60 5G (12G/256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

MyCard 3000點虛擬點數卡

Apple Watch Series 11 GPS 42mm 玫瑰金色鋁金屬錶殼搭配淡胭粉色運動錶帶

App Store Card $ 1000 - 數位序號

PChome 購物儲值100,000元

SHISEIDO資生堂百優精純乳霜(75ml)

麥當勞雙層牛肉吉事堡+四塊麥克鷄塊+中杯可樂即享券

Dyson Supersonic Travel HD19 隨行吹風機粉霧玫瑰

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

App Store Card $ 6000 - 數位序號

PChome 購物儲值6,000元

麥當勞大麥克好禮即享券

遠傳攜手Amazon Leo　中華電：...

環球晶4月每股純益達8.85元　Si...

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

‧電信股成資金避風港　中華電、...
‧華夏第2季拚利潤優先　估產銷量...
‧中信金估央行6月升息半碼　年底...

加密貨幣

比特幣BTC	76312.97	-1,113.37	-1.44%
以太幣ETH	2101.56	-26.12	-1.23%
瑞波幣XRP	1.37	-0.03	-2.21%
比特幣現金BCH	380.47	-24.07	-5.95%
萊特幣LTC	53.91	-0.65	-1.20%
卡達幣ADA	0.248303	0.00	-1.42%
波場幣TRX	0.354884	0.00	-0.15%
恆星幣XLM	0.144432	0.00	-3.22%

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。