PChome
(登入)

最新宏達電爆量強攻漲停熱門旺宏報價逐季上漲

更新報價

全　球 (4540) 電機機械上市

68.20 ▼-0.40 -0.58% 1.48億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.40	2,169	68.10	1	68.20	9	69.20	70.90	67.20	68.60

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	68.10	68.20	68.20	-0.40	1	2169
13:30:00	68.10	68.20	68.20	-0.40	109	2168
13:24:55	67.90	68.00	68.00	-0.60	1	2059
13:24:48	67.90	68.00	68.00	-0.60	1	2058
13:24:36	68.00	68.10	68.00	-0.60	1	2057
13:24:31	67.90	68.00	68.00	-0.60	4	2056
13:24:23	67.90	68.00	68.00	-0.60	1	2052
13:24:16	67.80	67.90	67.90	-0.70	1	2051
13:24:08	67.80	67.90	67.90	-0.70	2	2050
13:24:07	67.80	67.90	67.80	-0.80	1	2048
13:23:53	67.80	67.90	67.90	-0.70	1	2047
13:23:45	67.80	67.90	67.90	-0.70	1	2046
13:23:40	67.80	67.90	67.80	-0.80	1	2045
13:23:39	67.80	67.90	67.80	-0.80	1	2044
13:23:36	67.70	67.90	67.70	-0.90	1	2043
13:23:27	67.70	67.90	67.70	-0.90	1	2042
13:23:25	67.70	67.90	67.90	-0.70	1	2041
13:23:21	67.70	67.80	67.70	-0.90	2	2040
13:22:23	67.70	67.90	67.90	-0.70	1	2038
13:21:24	67.60	67.90	67.90	-0.70	1	2037
13:21:01	67.60	67.80	67.80	-0.80	1	2036
13:21:00	67.60	67.70	67.70	-0.90	1	2035
13:20:56	67.60	67.70	67.70	-0.90	1	2034
13:20:42	67.70	67.80	67.60	-1.00	2	2033
13:20:42	67.70	67.80	67.70	-0.90	2	2031
13:20:29	67.70	67.80	67.70	-0.90	1	2029
13:20:24	67.70	67.90	67.70	-0.90	1	2028
13:20:23	67.70	67.80	67.80	-0.80	1	2027
13:20:00	67.60	67.90	67.60	-1.00	1	2026
13:19:54	67.70	67.80	67.70	-0.90	3	2025
13:19:47	67.80	68.00	67.80	-0.80	2	2022
13:19:40	67.80	68.00	67.80	-0.80	1	2020
13:19:31	67.80	67.90	67.90	-0.70	2	2019
13:19:31	67.80	67.90	67.90	-0.70	1	2017
13:19:25	67.80	67.90	67.90	-0.70	1	2016
13:19:18	67.80	67.90	67.80	-0.80	1	2015
13:19:16	67.80	67.90	67.80	-0.80	1	2014
13:19:09	67.80	67.90	67.80	-0.80	4	2013
13:18:53	67.80	67.90	67.90	-0.70	1	2009
13:18:23	67.80	67.90	67.90	-0.70	1	2008
13:18:22	67.80	67.90	67.80	-0.80	1	2007
13:18:02	67.80	67.90	67.80	-0.80	4	2006
13:17:58	67.80	67.90	67.90	-0.70	1	2002
13:17:55	67.80	67.90	67.80	-0.80	1	2001
13:17:53	67.80	67.90	67.90	-0.70	1	2000
13:17:42	67.80	67.90	67.80	-0.80	4	1999
13:17:25	67.80	67.90	67.90	-0.70	1	1995
13:16:53	67.80	67.90	67.90	-0.70	1	1994
13:16:23	67.80	67.90	67.90	-0.70	1	1993
13:16:23	67.80	67.90	67.80	-0.80	1	1992
13:15:53	67.80	67.90	67.90	-0.70	1	1991
13:15:30	67.80	67.90	67.90	-0.70	1	1990
13:15:25	67.80	67.90	67.90	-0.70	1	1989
13:15:21	67.80	67.90	67.80	-0.80	1	1988
13:14:54	67.80	67.90	67.90	-0.70	1	1987
13:14:44	67.80	67.90	67.80	-0.80	1	1986
13:14:21	67.80	67.90	67.90	-0.70	1	1985
13:14:02	67.80	67.90	67.90	-0.70	1	1984
13:13:23	67.80	67.90	67.90	-0.70	2	1983
13:13:01	67.80	67.90	67.90	-0.70	1	1981
13:13:00	67.70	67.80	67.80	-0.80	2	1980
13:12:17	67.60	67.80	67.80	-0.80	2	1978
13:11:01	67.60	67.80	67.80	-0.80	1	1976
13:10:48	67.60	67.80	67.80	-0.80	2	1975
13:10:32	67.70	67.80	67.70	-0.90	2	1973
13:10:19	67.70	67.80	67.70	-0.90	2	1971
13:10:04	67.70	67.80	67.70	-0.90	2	1969
13:09:50	67.80	67.90	67.80	-0.80	2	1967
13:08:34	67.70	67.80	67.80	-0.80	2	1965
13:08:33	67.70	67.80	67.80	-0.80	1	1963
13:08:20	67.70	67.80	67.70	-0.90	1	1962
13:06:20	67.70	67.90	67.70	-0.90	1	1961
13:06:05	67.60	67.90	67.60	-1.00	3	1960
13:06:01	67.60	67.80	67.80	-0.80	1	1957
13:06:01	67.60	67.80	67.80	-0.80	2	1956
13:04:00	67.60	67.70	67.70	-0.90	1	1954
13:03:23	67.70	67.80	67.70	-0.90	1	1953
13:03:15	67.70	67.80	67.70	-0.90	1	1952
13:02:03	67.80	67.90	67.80	-0.80	1	1951
13:01:57	67.80	67.90	67.80	-0.80	1	1950
13:01:39	67.80	67.90	67.80	-0.80	1	1949
13:00:39	67.80	67.90	67.90	-0.70	1	1948
12:59:17	67.80	67.90	67.90	-0.70	1	1947
12:59:14	67.80	67.90	67.80	-0.80	1	1946
12:58:15	67.80	67.90	67.80	-0.80	1	1945
12:57:26	67.70	67.80	67.80	-0.80	1	1944
12:57:25	67.70	67.80	67.70	-0.90	1	1943
12:56:52	67.70	67.80	67.80	-0.80	2	1942
12:56:50	67.70	67.80	67.80	-0.80	1	1940
12:55:41	67.60	67.80	67.80	-0.80	1	1939
12:55:39	67.60	67.80	67.60	-1.00	1	1938
12:54:41	67.50	67.60	67.60	-1.00	2	1937
12:54:41	67.60	67.80	67.60	-1.00	7	1935
12:53:52	67.50	67.60	67.60	-1.00	3	1928
12:53:52	67.50	67.60	67.60	-1.00	1	1925
12:53:40	67.50	67.60	67.60	-1.00	1	1924
12:53:16	67.50	67.60	67.60	-1.00	1	1923
12:51:26	67.50	67.60	67.60	-1.00	1	1922
12:51:24	67.60	67.70	67.60	-1.00	9	1921
12:51:00	67.70	67.90	67.70	-0.90	1	1912
12:50:10	67.70	67.90	67.70	-0.90	1	1911
12:49:57	67.70	67.90	67.70	-0.90	1	1910
12:49:53	67.70	67.90	67.70	-0.90	1	1909
12:48:36	67.80	67.90	67.80	-0.80	1	1908
12:46:46	67.70	67.80	67.90	-0.70	1	1907
12:46:46	67.70	67.80	67.80	-0.80	2	1906
12:46:35	67.80	67.90	67.80	-0.80	1	1904
12:45:33	67.80	67.90	67.80	-0.80	2	1903
12:44:58	67.90	68.00	67.90	-0.70	5	1901
12:44:48	67.90	68.00	67.90	-0.70	1	1896
12:44:21	68.00	68.10	68.00	-0.60	1	1895
12:44:14	68.00	68.10	68.00	-0.60	1	1894
12:43:59	67.90	68.00	68.00	-0.60	1	1893
12:43:51	67.90	68.00	68.00	-0.60	1	1892
12:43:48	68.00	68.10	68.00	-0.60	3	1891
12:43:45	68.00	68.10	68.00	-0.60	1	1888
12:43:39	68.00	68.10	68.00	-0.60	1	1887
12:42:12	68.00	68.20	68.00	-0.60	1	1886
12:42:12	68.00	68.20	68.00	-0.60	1	1885
12:42:12	68.00	68.20	68.00	-0.60	2	1884
12:42:10	68.00	68.20	68.00	-0.60	1	1882
12:41:13	67.80	68.00	68.00	-0.60	2	1881
12:40:55	67.70	68.00	68.00	-0.60	1	1879
12:40:46	67.70	68.00	67.70	-0.90	1	1878
12:40:35	67.70	68.00	68.00	-0.60	2	1877
12:40:31	67.70	68.00	68.00	-0.60	5	1875
12:40:12	67.70	68.00	68.00	-0.60	1	1870
12:40:05	67.70	68.00	68.00	-0.60	10	1869
12:37:43	67.60	68.00	68.00	-0.60	3	1859
12:37:37	67.60	68.00	68.00	-0.60	1	1856
12:37:23	67.60	68.00	68.00	-0.60	6	1855
12:37:08	67.60	68.00	68.00	-0.60	1	1849
12:36:47	67.60	67.90	67.90	-0.70	9	1848
12:36:22	67.60	67.80	67.90	-0.70	2	1839
12:36:22	67.60	67.80	67.80	-0.80	1	1837
12:35:04	67.40	67.60	67.60	-1.00	1	1836
12:35:04	67.40	67.60	67.60	-1.00	1	1835
12:34:12	67.60	67.80	67.60	-1.00	3	1834
12:30:54	67.40	67.60	67.60	-1.00	2	1831
12:30:29	67.40	67.60	67.60	-1.00	2	1829
12:30:21	67.40	67.60	67.60	-1.00	4	1827
12:30:21	67.40	67.60	67.60	-1.00	1	1823
12:30:20	67.50	67.60	67.40	-1.20	4	1822
12:30:20	67.50	67.60	67.50	-1.10	6	1818
12:29:28	67.50	67.60	67.60	-1.00	1	1812
12:29:22	67.60	67.70	67.60	-1.00	4	1811
12:29:12	67.60	67.70	67.60	-1.00	1	1807
12:28:58	67.70	67.80	67.70	-0.90	6	1806
12:27:45	67.40	67.60	67.60	-1.00	5	1800
12:27:45	67.40	67.60	67.60	-1.00	10	1795
12:26:11	67.50	67.60	67.50	-1.10	1	1785
12:24:37	67.40	67.50	67.50	-1.10	1	1784
12:24:37	67.40	67.50	67.50	-1.10	5	1783
12:24:04	67.40	67.50	67.50	-1.10	1	1778
12:22:55	67.40	67.50	67.40	-1.20	1	1777
12:22:55	67.40	67.50	67.40	-1.20	1	1776
12:21:52	67.40	67.50	67.40	-1.20	1	1775
12:21:48	67.40	67.50	67.50	-1.10	2	1774
12:21:05	67.40	67.50	67.50	-1.10	1	1772
12:20:16	67.40	67.50	67.50	-1.10	1	1771
12:19:31	67.40	67.50	67.40	-1.20	1	1770
12:17:44	67.30	67.40	67.40	-1.20	1	1769
12:16:08	67.30	67.50	67.50	-1.10	1	1768
12:15:58	67.30	67.40	67.40	-1.20	4	1767
12:15:58	67.30	67.40	67.40	-1.20	1	1763
12:14:39	67.20	67.30	67.30	-1.30	3	1762
12:14:39	67.20	67.30	67.30	-1.30	1	1759
12:14:12	67.20	67.30	67.30	-1.30	1	1758
12:13:30	67.30	67.40	67.30	-1.30	1	1757
12:13:19	67.30	67.40	67.30	-1.30	1	1756
12:13:10	67.30	67.40	67.30	-1.30	1	1755
12:11:50	67.30	67.40	67.30	-1.30	1	1754
12:10:44	67.30	67.40	67.30	-1.30	1	1753
12:10:40	67.30	67.40	67.30	-1.30	2	1752
12:08:03	67.20	67.40	67.40	-1.20	1	1750
12:08:03	67.20	67.40	67.40	-1.20	1	1749
12:07:50	67.20	67.40	67.20	-1.40	1	1748
12:07:47	67.20	67.40	67.20	-1.40	2	1747
12:07:36	67.30	67.40	67.30	-1.30	1	1745
12:07:02	67.20	67.40	67.20	-1.40	3	1744
12:06:59	67.20	67.40	67.20	-1.40	1	1741
12:06:36	67.20	67.40	67.20	-1.40	3	1740
12:06:20	67.20	67.40	67.20	-1.40	6	1737
12:06:13	67.20	67.40	67.20	-1.40	3	1731
12:06:06	67.20	67.40	67.20	-1.40	5	1728
12:05:55	67.30	67.40	67.30	-1.30	1	1723
12:04:48	67.30	67.50	67.30	-1.30	5	1722
12:04:41	67.30	67.50	67.30	-1.30	5	1717
12:04:10	67.30	67.50	67.30	-1.30	1	1712
12:04:05	67.40	67.50	67.40	-1.20	1	1711
12:04:00	67.40	67.50	67.40	-1.20	2	1710
12:02:55	67.30	67.40	67.40	-1.20	3	1708
12:02:55	67.40	67.50	67.40	-1.20	2	1705
12:01:16	67.40	67.50	67.40	-1.20	1	1703
11:59:39	67.40	67.50	67.40	-1.20	1	1702
11:58:44	67.30	67.40	67.40	-1.20	2	1701
11:58:39	67.40	67.50	67.40	-1.20	1	1699
11:57:01	67.50	67.60	67.50	-1.10	1	1698
11:56:54	67.50	67.60	67.50	-1.10	1	1697
11:56:26	67.40	67.60	67.60	-1.00	1	1696
11:55:43	67.40	67.60	67.60	-1.00	1	1695
11:55:32	67.40	67.60	67.60	-1.00	1	1694
11:55:00	67.40	67.60	67.40	-1.20	5	1693
11:54:09	67.40	67.70	67.40	-1.20	1	1688
11:53:44	67.40	67.70	67.40	-1.20	1	1687
11:53:25	67.40	67.70	67.40	-1.20	1	1686
11:53:12	67.40	67.70	67.40	-1.20	1	1685
11:52:13	67.40	67.50	67.40	-1.20	1	1684
11:51:46	67.30	67.50	67.30	-1.30	2	1683
11:51:30	67.30	67.50	67.30	-1.30	1	1681
11:51:23	67.30	67.50	67.30	-1.30	1	1680
11:50:42	67.50	67.70	67.50	-1.10	1	1679
11:50:32	67.50	67.70	67.50	-1.10	1	1678
11:50:31	67.50	67.70	67.50	-1.10	9	1677
11:49:46	67.50	67.70	67.70	-0.90	1	1668
11:48:51	67.50	67.70	67.70	-0.90	1	1667
11:48:50	67.60	67.70	67.60	-1.00	3	1666
11:48:47	67.60	67.70	67.60	-1.00	6	1663
11:47:45	67.60	67.70	67.60	-1.00	4	1657
11:47:45	67.60	67.70	67.60	-1.00	1	1653
11:47:23	67.60	67.80	67.60	-1.00	2	1652
11:47:09	67.50	67.80	67.50	-1.10	1	1650
11:46:47	67.50	67.80	67.50	-1.10	9	1649
11:45:54	67.60	67.80	67.60	-1.00	3	1640
11:45:34	67.60	67.90	67.60	-1.00	2	1637
11:45:16	67.60	67.90	67.60	-1.00	4	1635
11:44:58	67.80	68.00	67.80	-0.80	4	1631
11:43:51	67.60	67.80	67.80	-0.80	1	1627
11:43:36	67.60	67.70	67.70	-0.90	1	1626
11:42:38	67.60	67.70	67.60	-1.00	1	1625
11:41:23	67.60	67.70	67.60	-1.00	1	1624
11:37:59	67.60	67.70	67.60	-1.00	2	1623
11:36:45	67.60	67.70	67.60	-1.00	2	1621
11:36:39	67.60	67.90	67.60	-1.00	5	1619
11:36:30	67.70	67.90	67.70	-0.90	1	1614
11:36:20	67.70	67.90	67.70	-0.90	3	1613
11:36:20	67.70	67.90	67.70	-0.90	10	1610
11:36:11	67.70	67.90	67.70	-0.90	1	1600
11:34:20	67.70	67.90	67.70	-0.90	1	1599
11:34:13	67.80	67.90	67.80	-0.80	1	1598
11:33:42	67.80	67.90	67.80	-0.80	4	1597
11:33:32	67.90	68.00	67.90	-0.70	1	1593
11:33:28	67.90	68.00	67.90	-0.70	4	1592
11:31:54	67.90	68.00	68.00	-0.60	1	1588
11:31:40	67.90	68.00	68.00	-0.60	1	1587
11:31:23	67.90	68.00	68.00	-0.60	1	1586
11:28:40	67.70	67.90	67.90	-0.70	4	1585
11:28:35	67.80	67.90	67.80	-0.80	1	1581
11:28:15	67.80	67.90	67.80	-0.80	2	1580
11:28:02	67.70	68.00	67.70	-0.90	2	1578
11:27:42	67.70	67.80	67.80	-0.80	5	1576
11:27:28	67.70	67.80	67.80	-0.80	1	1571
11:23:26	67.70	67.80	67.70	-0.90	2	1570
11:23:03	67.60	67.70	67.70	-0.90	1	1568
11:22:16	67.40	67.70	67.70	-0.90	1	1567
11:22:11	67.40	67.60	67.60	-1.00	3	1566
11:22:04	67.40	67.50	67.50	-1.10	1	1563
11:21:04	67.30	67.50	67.50	-1.10	1	1562
11:21:04	67.30	67.50	67.50	-1.10	2	1561
11:20:58	67.30	67.40	67.40	-1.20	1	1559
11:20:37	67.30	67.40	67.40	-1.20	2	1558
11:20:25	67.30	67.40	67.40	-1.20	1	1556
11:20:08	67.20	67.40	67.20	-1.40	1	1555
11:20:00	67.20	67.40	67.20	-1.40	7	1554
11:19:56	67.20	67.40	67.20	-1.40	1	1547
11:19:40	67.20	67.40	67.20	-1.40	3	1546
11:19:39	67.20	67.30	67.30	-1.30	1	1543
11:19:36	67.20	67.30	67.20	-1.40	4	1542
11:19:26	67.30	67.40	67.30	-1.30	5	1538
11:19:12	67.40	67.50	67.40	-1.20	1	1533
11:19:07	67.40	67.50	67.40	-1.20	1	1532
11:19:07	67.40	67.60	67.40	-1.20	1	1531
11:19:04	67.40	67.60	67.40	-1.20	2	1530
11:18:45	67.40	67.60	67.40	-1.20	1	1528
11:18:44	67.40	67.60	67.40	-1.20	1	1527
11:18:38	67.40	67.60	67.40	-1.20	1	1526
11:18:06	67.50	67.60	67.50	-1.10	2	1525
11:18:06	67.50	67.60	67.50	-1.10	2	1523
11:18:06	67.50	67.60	67.50	-1.10	2	1521
11:18:06	67.50	67.60	67.50	-1.10	4	1519
11:18:06	67.50	67.60	67.50	-1.10	15	1515
11:16:33	67.70	67.80	67.70	-0.90	4	1500
11:15:29	67.70	67.80	67.70	-0.90	1	1496
11:15:28	67.70	67.80	67.70	-0.90	1	1495
11:14:29	67.70	67.80	67.70	-0.90	1	1494
11:14:19	67.70	67.80	67.60	-1.00	2	1493
11:14:19	67.70	67.80	67.70	-0.90	1	1491
11:14:12	67.60	67.70	67.70	-0.90	1	1490
11:14:01	67.50	67.60	67.60	-1.00	2	1489
11:13:56	67.60	67.70	67.60	-1.00	1	1487
11:13:48	67.50	67.60	67.60	-1.00	1	1486
11:13:43	67.60	67.70	67.60	-1.00	9	1485
11:13:38	67.60	67.70	67.60	-1.00	1	1476
11:13:25	67.60	67.80	67.60	-1.00	1	1475
11:13:21	67.60	67.80	67.60	-1.00	1	1474
11:13:07	67.60	67.80	67.60	-1.00	2	1473
11:12:36	67.70	67.80	67.70	-0.90	6	1471
11:12:19	67.70	67.80	67.70	-0.90	1	1465
11:11:23	67.80	68.00	67.80	-0.80	2	1464
11:11:22	67.80	68.00	67.80	-0.80	4	1462
11:11:22	67.80	68.00	67.80	-0.80	1	1458
11:11:22	67.80	68.00	67.80	-0.80	1	1457
11:11:21	67.80	68.00	67.80	-0.80	1	1456
11:11:12	67.80	68.00	67.80	-0.80	1	1455
11:10:46	67.70	67.80	67.80	-0.80	2	1454
11:10:35	67.70	67.80	67.80	-0.80	1	1452
11:09:46	67.80	68.00	67.80	-0.80	1	1451
11:05:07	67.70	67.90	67.70	-0.90	1	1450
11:04:41	67.60	67.80	67.80	-0.80	10	1449
11:03:11	67.60	67.80	67.60	-1.00	3	1439
11:03:08	67.60	67.70	67.70	-0.90	1	1436
11:02:26	67.50	67.60	67.60	-1.00	1	1435
11:02:18	67.50	67.60	67.60	-1.00	1	1434
11:01:40	67.50	67.60	67.60	-1.00	1	1433
11:01:13	67.60	67.70	67.60	-1.00	1	1432
11:01:08	67.50	67.60	67.60	-1.00	1	1431
11:00:09	67.50	67.60	67.60	-1.00	1	1430
10:59:50	67.50	67.60	67.60	-1.00	1	1429
10:59:27	67.50	67.60	67.60	-1.00	1	1428
10:59:15	67.60	67.70	67.60	-1.00	1	1427
10:58:20	67.50	67.70	67.50	-1.10	1	1426
10:58:15	67.50	67.70	67.50	-1.10	3	1425
10:58:01	67.50	67.70	67.50	-1.10	1	1422
10:57:54	67.50	67.60	67.50	-1.10	1	1421
10:57:43	67.60	67.70	67.50	-1.10	10	1420
10:57:43	67.60	67.70	67.60	-1.00	6	1410
10:57:19	67.60	67.70	67.70	-0.90	1	1404
10:57:19	67.60	67.70	67.70	-0.90	2	1403
10:57:19	67.60	67.70	67.70	-0.90	1	1401
10:57:05	67.80	68.00	67.70	-0.90	5	1400
10:57:05	67.80	68.00	67.80	-0.80	1	1395
10:57:01	67.80	67.90	67.90	-0.70	1	1394
10:57:00	67.70	67.80	67.80	-0.80	1	1393
10:56:40	67.70	67.80	67.70	-0.90	1	1392
10:56:01	67.80	68.00	67.80	-0.80	6	1391
10:56:00	67.90	68.00	67.90	-0.70	1	1385
10:55:07	67.90	68.00	67.90	-0.70	1	1384
10:54:11	67.90	68.00	67.90	-0.70	1	1383
10:53:27	67.90	68.00	67.90	-0.70	1	1382
10:51:13	68.00	68.10	68.00	-0.60	1	1381
10:51:11	68.00	68.10	68.00	-0.60	1	1380
10:50:09	68.10	68.20	68.10	-0.50	1	1379
10:50:05	68.10	68.20	68.20	-0.40	1	1378
10:49:50	68.00	68.10	68.10	-0.50	1	1377
10:49:42	68.00	68.10	68.10	-0.50	1	1376
10:49:39	68.00	68.10	68.10	-0.50	1	1375
10:49:23	68.00	68.10	68.10	-0.50	1	1374
10:49:10	67.80	68.00	68.00	-0.60	1	1373
10:48:00	67.70	67.80	67.80	-0.80	1	1372
10:47:38	67.60	67.70	67.70	-0.90	1	1371
10:47:38	67.60	67.70	67.70	-0.90	1	1370
10:47:28	67.80	68.00	67.80	-0.80	1	1369
10:47:23	67.70	68.00	67.70	-0.90	1	1368
10:47:19	67.70	68.00	67.70	-0.90	1	1367
10:46:57	67.70	67.80	67.70	-0.90	1	1366
10:46:50	67.70	67.80	67.70	-0.90	1	1365
10:45:58	67.70	67.90	67.70	-0.90	1	1364
10:45:39	67.80	67.90	67.80	-0.80	1	1363
10:45:39	67.80	67.90	67.80	-0.80	1	1362
10:45:24	67.90	68.00	67.90	-0.70	1	1361
10:45:15	67.90	68.00	67.90	-0.70	2	1360
10:45:13	68.00	68.10	68.00	-0.60	1	1358
10:44:45	67.80	68.00	68.00	-0.60	1	1357
10:44:05	67.70	67.80	68.10	-0.50	1	1356
10:44:05	67.70	67.80	67.90	-0.70	3	1355
10:44:05	67.70	67.80	67.80	-0.80	6	1352
10:43:50	67.70	67.80	67.80	-0.80	1	1346
10:43:37	67.70	67.80	67.80	-0.80	1	1345
10:41:54	67.70	67.80	67.70	-0.90	2	1344
10:41:45	67.50	67.70	67.70	-0.90	1	1342
10:41:45	67.50	67.70	67.70	-0.90	5	1341
10:41:41	67.50	67.70	67.70	-0.90	5	1336
10:41:38	67.50	67.60	67.70	-0.90	4	1331
10:41:38	67.50	67.60	67.60	-1.00	1	1327
10:41:30	67.50	67.70	67.70	-0.90	1	1326
10:41:21	67.70	67.80	67.70	-0.90	1	1325
10:40:43	67.70	67.80	67.70	-0.90	1	1324
10:40:30	67.70	67.90	67.70	-0.90	1	1323
10:40:30	67.80	67.90	67.80	-0.80	1	1322
10:40:30	67.80	67.90	67.80	-0.80	1	1321
10:40:07	67.70	67.80	67.80	-0.80	1	1320
10:40:04	67.70	67.80	67.70	-0.90	1	1319
10:39:44	67.40	67.80	67.80	-0.80	1	1318
10:39:43	67.40	67.70	67.70	-0.90	2	1317
10:39:34	67.40	67.70	67.70	-0.90	1	1315
10:39:32	67.40	67.70	67.70	-0.90	1	1314
10:39:31	67.40	67.60	67.70	-0.90	4	1313
10:39:31	67.40	67.60	67.60	-1.00	1	1309
10:39:23	67.30	67.70	67.70	-0.90	4	1308
10:39:03	67.30	67.60	67.60	-1.00	1	1304
10:39:02	67.30	67.60	67.30	-1.30	1	1303
10:38:59	67.30	67.70	67.30	-1.30	1	1302
10:38:59	67.40	67.70	67.30	-1.30	7	1301
10:38:59	67.40	67.70	67.40	-1.20	3	1294
10:38:44	67.20	67.30	67.30	-1.30	3	1291
10:38:43	67.40	67.70	67.30	-1.30	6	1288
10:38:43	67.40	67.70	67.40	-1.20	1	1282
10:38:39	67.50	67.70	67.40	-1.20	2	1281
10:38:39	67.50	67.70	67.50	-1.10	8	1279
10:38:38	67.60	67.70	67.50	-1.10	1	1271
10:38:38	67.60	67.70	67.60	-1.00	1	1270
10:38:28	67.50	67.70	67.50	-1.10	1	1269
10:38:28	67.50	67.60	67.60	-1.00	1	1268
10:38:15	67.50	67.60	67.50	-1.10	1	1267
10:37:58	67.40	67.60	67.30	-1.30	7	1266
10:37:58	67.40	67.60	67.40	-1.20	3	1259
10:37:55	67.50	67.60	67.50	-1.10	1	1256
10:37:31	67.40	67.50	67.50	-1.10	1	1255
10:37:29	67.50	67.70	67.40	-1.20	4	1254
10:37:29	67.50	67.70	67.50	-1.10	6	1250
10:37:14	67.50	67.80	67.50	-1.10	1	1244
10:37:06	67.50	67.80	67.50	-1.10	2	1243
10:37:04	67.50	67.70	67.70	-0.90	1	1241
10:36:40	67.40	67.60	67.60	-1.00	1	1240
10:36:40	67.40	67.60	67.60	-1.00	1	1239
10:36:23	67.30	67.60	67.30	-1.30	2	1238
10:36:17	67.20	67.30	67.30	-1.30	1	1236
10:36:16	67.20	67.30	67.30	-1.30	3	1235
10:36:16	67.30	67.60	67.30	-1.30	2	1232
10:36:16	67.30	67.40	67.40	-1.20	3	1230
10:36:16	67.30	67.40	67.40	-1.20	5	1227
10:36:11	67.20	67.30	67.30	-1.30	2	1222
10:36:07	67.30	67.40	67.30	-1.30	1	1220
10:36:07	67.20	67.30	67.30	-1.30	1	1219
10:36:07	67.20	67.30	67.30	-1.30	6	1218
10:36:05	67.20	67.40	67.20	-1.40	1	1212
10:35:55	67.30	67.40	67.30	-1.30	1	1211
10:35:54	67.20	67.40	67.20	-1.40	2	1210
10:35:45	67.30	67.60	67.30	-1.30	1	1208
10:35:44	67.60	67.70	67.60	-1.00	1	1207
10:35:38	67.60	67.70	67.60	-1.00	1	1206
10:35:36	67.60	67.70	67.60	-1.00	1	1205
10:35:31	67.60	67.70	67.60	-1.00	1	1204
10:35:30	67.60	67.70	67.60	-1.00	1	1203
10:35:30	67.60	67.70	67.60	-1.00	1	1202
10:35:30	67.70	68.00	67.60	-1.00	6	1201
10:35:30	67.70	68.00	67.70	-0.90	1	1195
10:35:18	67.70	68.00	67.70	-0.90	1	1194
10:35:02	67.70	68.00	67.70	-0.90	1	1193
10:34:59	67.80	68.10	67.80	-0.80	1	1192
10:34:55	67.80	68.10	67.80	-0.80	1	1191
10:34:55	67.90	68.10	67.80	-0.80	3	1190
10:34:55	67.90	68.10	67.90	-0.70	2	1187
10:34:55	67.90	68.10	67.90	-0.70	1	1185
10:34:49	68.00	68.10	68.00	-0.60	1	1184
10:34:48	68.00	68.10	68.00	-0.60	2	1183
10:34:48	68.00	68.10	68.00	-0.60	2	1181
10:34:47	68.00	68.10	68.00	-0.60	1	1179
10:34:47	68.00	68.10	68.00	-0.60	1	1178
10:34:45	68.00	68.10	68.00	-0.60	1	1177
10:34:45	68.00	68.10	68.00	-0.60	20	1176
10:34:42	68.00	68.10	68.00	-0.60	1	1156
10:34:39	68.10	68.20	68.10	-0.50	1	1155
10:34:32	68.10	68.20	68.10	-0.50	2	1154
10:34:23	68.10	68.20	68.10	-0.50	1	1152
10:34:00	68.10	68.20	68.10	-0.50	1	1151
10:33:49	68.00	68.10	68.10	-0.50	1	1150
10:33:41	68.00	68.10	68.10	-0.50	1	1149
10:33:25	68.00	68.10	68.10	-0.50	1	1148
10:33:25	68.00	68.10	68.10	-0.50	1	1147
10:33:23	68.10	68.20	68.10	-0.50	1	1146
10:33:19	68.00	68.10	68.10	-0.50	1	1145
10:33:16	68.00	68.10	68.10	-0.50	2	1144
10:33:16	68.00	68.10	68.10	-0.50	1	1142
10:33:06	68.10	68.20	68.10	-0.50	4	1141
10:33:01	68.10	68.20	68.10	-0.50	1	1137
10:32:57	68.10	68.20	68.20	-0.40	1	1136
10:32:39	68.00	68.20	68.00	-0.60	2	1135
10:32:33	68.00	68.20	68.20	-0.40	1	1133
10:32:32	68.10	68.20	68.10	-0.50	3	1132
10:32:32	68.10	68.20	68.10	-0.50	4	1129
10:32:22	68.20	68.40	68.20	-0.40	4	1125
10:31:55	68.20	68.40	68.20	-0.40	1	1121
10:31:54	68.30	68.40	68.30	-0.30	2	1120
10:31:43	68.20	68.40	68.20	-0.40	1	1118
10:31:39	68.30	68.40	68.30	-0.30	4	1117
10:31:34	68.30	68.40	68.40	-0.20	1	1113
10:31:29	68.30	68.40	68.30	-0.30	1	1112
10:31:27	68.40	68.50	68.40	-0.20	4	1111
10:30:20	68.40	68.60	68.40	-0.20	1	1107
10:30:14	68.40	68.60	68.40	-0.20	2	1106
10:30:13	68.40	68.60	68.40	-0.20	1	1104
10:29:50	68.40	68.60	68.40	-0.20	1	1103
10:29:47	68.50	68.60	68.50	-0.10	1	1102
10:29:43	68.50	68.60	68.50	-0.10	3	1101
10:29:38	68.60	68.70	68.60	0	1	1098
10:29:26	68.60	68.70	68.60	0	1	1097
10:29:22	68.70	69.00	68.70	+0.10	5	1096
10:29:22	68.80	69.00	68.80	+0.20	1	1091
10:29:14	68.80	69.00	68.80	+0.20	1	1090
10:28:49	68.80	69.00	68.80	+0.20	1	1089
10:28:39	68.80	69.00	69.00	+0.40	2	1088
10:28:11	68.70	69.00	69.00	+0.40	1	1086
10:27:48	68.70	69.00	68.70	+0.10	1	1085
10:27:42	68.70	69.00	68.70	+0.10	1	1084
10:27:40	68.60	69.00	68.60	0	2	1083
10:27:04	68.60	69.00	68.60	0	1	1081
10:26:55	68.60	69.00	68.60	0	1	1080
10:26:34	68.60	69.00	68.60	0	2	1079
10:26:11	68.60	69.00	68.60	0	1	1077
10:25:33	68.60	69.00	68.60	0	1	1076
10:25:31	68.60	69.00	68.60	0	1	1075
10:25:22	68.60	69.00	68.60	0	2	1074
10:25:18	68.70	69.00	68.70	+0.10	2	1072
10:25:05	68.70	68.90	68.90	+0.30	2	1070
10:24:59	68.70	68.90	68.90	+0.30	1	1068
10:24:37	68.80	69.00	68.80	+0.20	1	1067
10:24:24	68.80	69.00	68.80	+0.20	1	1066
10:23:48	68.80	69.00	68.80	+0.20	1	1065
10:23:22	68.80	69.00	68.80	+0.20	1	1064
10:23:22	68.80	69.00	69.00	+0.40	1	1063
10:22:39	68.80	69.00	69.00	+0.40	1	1062
10:22:09	69.00	69.10	69.00	+0.40	4	1061
10:21:57	69.00	69.10	69.00	+0.40	1	1057
10:21:44	68.80	69.00	69.00	+0.40	1	1056
10:21:39	69.00	69.10	69.00	+0.40	1	1055
10:21:39	69.00	69.10	69.00	+0.40	4	1054
10:20:24	68.40	68.90	69.00	+0.40	3	1050
10:20:24	68.40	68.90	68.90	+0.30	1	1047
10:20:17	68.40	68.90	68.90	+0.30	1	1046
10:20:05	68.30	68.80	68.80	+0.20	4	1045
10:20:01	68.70	68.80	68.70	+0.10	1	1041
10:19:52	68.30	68.70	68.70	+0.10	2	1040
10:19:42	68.40	68.80	68.40	-0.20	5	1038
10:19:30	68.40	68.80	68.40	-0.20	1	1033
10:19:20	68.20	68.40	68.40	-0.20	1	1032
10:19:14	68.40	68.80	68.40	-0.20	1	1031
10:19:07	68.20	68.30	68.30	-0.30	3	1030
10:19:05	68.30	68.70	68.20	-0.40	1	1027
10:19:05	68.30	68.70	68.30	-0.30	4	1026
10:19:03	68.30	68.80	68.30	-0.30	1	1022
10:18:59	68.40	68.80	68.30	-0.30	1	1021
10:18:59	68.40	68.80	68.40	-0.20	1	1020
10:18:47	68.40	68.80	68.40	-0.20	6	1019
10:18:38	68.50	68.80	68.40	-0.20	3	1013
10:18:38	68.50	68.80	68.50	-0.10	2	1010
10:18:35	68.50	68.80	68.50	-0.10	1	1008
10:18:35	68.50	68.80	68.50	-0.10	2	1007
10:18:21	68.50	68.80	68.50	-0.10	1	1005
10:18:19	68.50	68.80	68.50	-0.10	1	1004
10:18:13	68.50	68.90	68.50	-0.10	2	1003
10:17:42	68.60	68.90	68.60	0	13	1001
10:17:42	68.70	68.90	68.60	0	13	988
10:17:42	68.70	68.90	68.70	+0.10	7	975
10:17:38	68.70	68.90	68.70	+0.10	2	968
10:16:48	68.80	69.00	68.80	+0.20	1	966
10:16:34	68.70	69.10	68.70	+0.10	1	965
10:16:30	69.00	69.20	68.70	+0.10	4	964
10:16:30	69.00	69.20	68.80	+0.20	3	960
10:16:30	69.00	69.20	69.00	+0.40	4	957
10:16:26	69.00	69.20	69.00	+0.40	1	953
10:15:58	68.80	69.30	68.80	+0.20	5	952
10:15:44	68.80	69.30	68.80	+0.20	2	947
10:15:14	68.80	69.40	68.80	+0.20	2	945
10:14:51	68.80	69.40	68.80	+0.20	1	943
10:14:51	68.90	69.40	68.80	+0.20	24	942
10:14:51	68.90	69.40	68.90	+0.30	6	918
10:14:44	69.00	69.40	69.00	+0.40	1	912
10:14:44	69.00	69.40	69.00	+0.40	16	911
10:14:10	69.00	69.40	69.00	+0.40	1	895
10:14:08	69.00	69.40	69.00	+0.40	14	894
10:14:01	69.10	69.40	69.00	+0.40	9	880
10:14:01	69.10	69.40	69.10	+0.50	5	871
10:13:03	69.10	69.40	69.10	+0.50	1	866
10:12:09	69.10	69.40	69.10	+0.50	5	865
10:12:08	69.10	69.30	69.30	+0.70	1	860
10:11:08	69.10	69.30	69.10	+0.50	1	859
10:10:56	69.00	69.10	69.10	+0.50	1	858
10:10:41	69.10	69.30	69.10	+0.50	2	857
10:09:56	69.00	69.10	69.10	+0.50	1	855
10:09:56	69.00	69.20	69.20	+0.60	1	854
10:09:55	69.00	69.10	69.10	+0.50	1	853
10:09:48	69.00	69.10	69.10	+0.50	5	852
10:08:23	69.00	69.10	69.10	+0.50	1	847
10:07:41	69.10	69.20	69.10	+0.50	1	846
10:07:37	69.10	69.20	69.10	+0.50	1	845
10:07:21	69.10	69.20	69.10	+0.50	1	844
10:07:20	69.10	69.20	69.10	+0.50	1	843
10:07:14	69.10	69.20	69.10	+0.50	2	842
10:07:14	69.10	69.20	69.10	+0.50	3	840
10:07:06	69.00	69.20	69.00	+0.40	1	837
10:06:55	69.00	69.10	69.10	+0.50	1	836
10:06:54	69.00	69.10	69.10	+0.50	3	835
10:06:51	69.00	69.10	69.00	+0.40	1	832
10:06:42	69.00	69.10	69.00	+0.40	4	831
10:06:35	69.00	69.10	69.00	+0.40	1	827
10:06:26	69.10	69.20	69.10	+0.50	28	826
10:06:02	69.10	69.20	69.10	+0.50	1	798
10:05:56	69.10	69.20	69.10	+0.50	1	797
10:05:25	69.10	69.20	69.10	+0.50	1	796
10:05:20	69.10	69.20	69.10	+0.50	1	795
10:04:21	69.20	69.30	69.20	+0.60	1	794
10:03:58	69.20	69.30	69.20	+0.60	1	793
10:03:58	69.20	69.30	69.20	+0.60	1	792
10:03:55	69.20	69.30	69.20	+0.60	2	791
10:03:47	69.20	69.40	69.20	+0.60	1	789
10:03:45	69.20	69.40	69.20	+0.60	1	788
10:03:43	69.20	69.40	69.20	+0.60	3	787
10:03:38	69.20	69.40	69.20	+0.60	2	784
10:03:33	69.20	69.40	69.20	+0.60	5	782
10:03:05	69.30	69.50	69.30	+0.70	5	777
10:03:05	69.30	69.50	69.30	+0.70	2	772
10:03:05	69.30	69.50	69.30	+0.70	2	770
10:02:13	69.50	69.60	69.50	+0.90	6	768
10:02:13	69.50	69.60	69.50	+0.90	1	762
10:00:56	69.50	69.60	69.60	+1.00	1	761
10:00:52	69.50	69.60	69.60	+1.00	1	760
09:59:06	69.50	69.60	69.50	+0.90	1	759
09:56:41	69.50	69.80	69.50	+0.90	1	758
09:56:36	69.50	69.80	69.50	+0.90	1	757
09:56:15	69.50	69.60	69.60	+1.00	1	756
09:56:00	69.50	69.60	69.60	+1.00	2	755
09:55:18	69.50	69.60	69.50	+0.90	2	753
09:55:10	69.50	69.60	69.50	+0.90	1	751
09:54:40	69.50	69.60	69.60	+1.00	1	750
09:54:37	69.50	69.60	69.60	+1.00	2	749
09:54:27	69.50	69.60	69.60	+1.00	1	747
09:53:33	69.30	69.50	69.50	+0.90	1	746
09:52:39	69.30	69.60	69.60	+1.00	1	745
09:51:11	69.30	69.50	69.60	+1.00	1	744
09:51:11	69.30	69.50	69.50	+0.90	10	743
09:51:08	69.30	69.50	69.50	+0.90	2	733
09:50:03	69.30	69.50	69.50	+0.90	3	731
09:49:29	69.30	69.50	69.30	+0.70	2	728
09:48:33	69.30	69.50	69.30	+0.70	1	726
09:47:20	69.30	69.60	69.30	+0.70	2	725
09:47:10	69.50	69.60	69.50	+0.90	2	723
09:47:10	69.50	69.60	69.50	+0.90	6	721
09:46:58	69.50	69.60	69.50	+0.90	1	715
09:46:56	69.50	69.60	69.60	+1.00	1	714
09:46:46	69.60	69.80	69.60	+1.00	1	713
09:45:43	69.60	69.80	69.60	+1.00	3	712
09:44:47	69.80	69.90	69.80	+1.20	1	709
09:44:15	69.60	69.80	69.80	+1.20	5	708
09:43:49	69.60	69.80	69.60	+1.00	2	703
09:42:55	69.70	69.80	69.70	+1.10	2	701
09:42:20	69.60	69.80	69.60	+1.00	2	699
09:42:04	69.60	69.80	69.60	+1.00	1	697
09:42:04	69.60	69.80	69.60	+1.00	1	696
09:42:04	69.60	69.80	69.60	+1.00	1	695
09:41:48	69.60	69.90	69.60	+1.00	1	694
09:41:12	69.60	69.90	69.60	+1.00	1	693
09:41:03	69.60	69.70	69.70	+1.10	8	692
09:40:21	69.60	69.70	69.60	+1.00	1	684
09:38:55	69.60	69.70	69.60	+1.00	1	683
09:38:55	69.30	69.60	69.60	+1.00	1	682
09:38:18	69.20	69.50	69.50	+0.90	8	681
09:37:18	69.10	69.50	69.50	+0.90	1	673
09:37:13	69.10	69.20	69.20	+0.60	1	672
09:37:06	69.20	69.50	69.10	+0.50	1	671
09:37:06	69.20	69.50	69.20	+0.60	1	670
09:36:47	69.10	69.50	69.10	+0.50	1	669
09:36:41	69.10	69.50	69.10	+0.50	1	668
09:36:29	69.10	69.50	69.10	+0.50	1	667
09:35:50	69.20	69.50	69.10	+0.50	10	666
09:35:50	69.20	69.50	69.20	+0.60	3	656
09:35:31	69.30	69.50	69.20	+0.60	1	653
09:35:31	69.30	69.50	69.30	+0.70	1	652
09:35:20	69.40	69.50	69.40	+0.80	1	651
09:35:19	69.40	69.50	69.50	+0.90	1	650
09:34:28	69.30	69.50	69.50	+0.90	1	649
09:33:49	69.20	69.50	69.20	+0.60	2	648
09:33:39	69.20	69.50	69.20	+0.60	1	646
09:33:21	69.20	69.50	69.20	+0.60	2	645
09:32:26	69.20	69.50	69.20	+0.60	1	643
09:32:10	69.20	69.50	69.20	+0.60	1	642
09:31:25	69.10	69.50	69.10	+0.50	1	641
09:30:52	69.10	69.50	69.10	+0.50	1	640
09:30:34	69.10	69.50	69.10	+0.50	1	639
09:30:32	69.10	69.50	69.10	+0.50	1	638
09:30:25	69.10	69.50	69.10	+0.50	4	637
09:30:22	69.10	69.50	69.10	+0.50	1	633
09:30:11	69.00	69.50	69.00	+0.40	2	632
09:30:11	69.20	69.50	69.00	+0.40	2	630
09:30:11	69.20	69.50	69.20	+0.60	2	628
09:29:46	69.20	69.50	69.10	+0.50	10	626
09:29:46	69.20	69.50	69.20	+0.60	2	616
09:29:41	69.30	69.50	69.30	+0.70	1	614
09:29:32	69.20	69.30	69.30	+0.70	5	613
09:28:49	69.30	69.60	69.30	+0.70	1	608
09:28:49	69.30	69.60	69.30	+0.70	1	607
09:28:46	69.30	69.40	69.40	+0.80	1	606
09:28:02	69.10	69.30	69.30	+0.70	3	605
09:28:01	69.10	69.30	69.10	+0.50	1	602
09:27:59	69.10	69.30	69.10	+0.50	2	601
09:27:51	69.10	69.30	69.10	+0.50	1	599
09:27:48	69.10	69.30	69.10	+0.50	1	598
09:27:43	69.10	69.30	69.10	+0.50	1	597
09:26:57	69.10	69.30	69.10	+0.50	1	596
09:26:39	69.10	69.40	69.10	+0.50	1	595
09:26:30	69.10	69.40	69.10	+0.50	4	594
09:26:21	69.10	69.40	69.10	+0.50	1	590
09:26:16	69.10	69.40	69.10	+0.50	2	589
09:26:03	69.10	69.40	69.10	+0.50	1	587
09:25:34	69.10	69.40	69.10	+0.50	1	586
09:25:20	69.10	69.40	69.40	+0.80	1	585
09:25:06	69.10	69.40	69.40	+0.80	1	584
09:25:05	69.10	69.30	69.40	+0.80	1	583
09:25:05	69.10	69.30	69.30	+0.70	1	582
09:25:05	69.10	69.30	69.30	+0.70	1	581
09:25:01	69.20	69.30	69.20	+0.60	1	580
09:25:01	69.20	69.30	69.20	+0.60	9	579
09:24:47	69.20	69.30	69.30	+0.70	1	570
09:24:42	69.20	69.30	69.30	+0.70	1	569
09:24:28	69.20	69.30	69.30	+0.70	1	568
09:24:20	69.30	69.40	69.30	+0.70	2	567
09:23:55	69.40	69.70	69.30	+0.70	9	565
09:23:55	69.40	69.70	69.40	+0.80	6	556
09:23:41	69.50	69.70	69.40	+0.80	2	550
09:23:41	69.50	69.70	69.50	+0.90	4	548
09:23:12	69.50	69.70	69.50	+0.90	3	544
09:23:12	69.50	69.70	69.50	+0.90	3	541
09:23:12	69.50	69.70	69.50	+0.90	3	538
09:23:06	69.50	69.60	69.60	+1.00	2	535
09:22:53	69.50	69.60	69.60	+1.00	1	533
09:22:53	69.60	69.70	69.60	+1.00	4	532
09:22:37	69.60	69.70	69.60	+1.00	1	528
09:22:27	69.60	69.70	69.60	+1.00	1	527
09:22:23	69.60	69.70	69.60	+1.00	9	526
09:22:23	69.60	69.70	69.60	+1.00	1	517
09:22:20	69.70	70.00	69.70	+1.10	2	516
09:22:16	69.80	70.00	69.70	+1.10	2	514
09:22:16	69.80	70.00	69.80	+1.20	1	512
09:22:15	69.70	69.80	69.80	+1.20	4	511
09:22:11	69.70	69.80	69.80	+1.20	1	507
09:22:02	69.60	69.70	69.70	+1.10	1	506
09:22:00	69.60	69.70	69.70	+1.10	1	505
09:21:55	69.60	69.70	69.70	+1.10	1	504
09:21:54	69.60	69.70	69.70	+1.10	2	503
09:21:50	69.70	69.80	69.70	+1.10	1	501
09:21:43	69.70	69.80	69.80	+1.20	1	500
09:20:40	69.50	69.60	69.60	+1.00	2	499
09:20:35	69.40	69.50	69.50	+0.90	8	497
09:20:23	69.40	69.50	69.40	+0.80	1	489
09:20:12	69.30	69.40	69.40	+0.80	1	488
09:20:11	69.30	69.40	69.40	+0.80	1	487
09:20:08	69.30	69.40	69.40	+0.80	1	486
09:20:04	69.40	69.50	69.40	+0.80	2	485
09:19:40	69.30	69.50	69.30	+0.70	1	483
09:19:38	69.30	69.50	69.30	+0.70	1	482
09:19:31	69.30	69.50	69.30	+0.70	1	481
09:19:29	69.30	69.50	69.30	+0.70	1	480
09:19:29	69.30	69.50	69.50	+0.90	10	479
09:19:08	69.30	69.50	69.30	+0.70	3	469
09:18:57	69.30	69.50	69.50	+0.90	1	466
09:18:50	69.30	69.50	69.30	+0.70	1	465
09:18:15	69.30	69.50	69.30	+0.70	5	464
09:18:13	69.40	69.50	69.40	+0.80	1	459
09:18:02	69.50	69.60	69.50	+0.90	2	458
09:17:55	69.50	69.60	69.50	+0.90	1	456
09:17:49	69.50	69.60	69.60	+1.00	1	455
09:17:44	69.60	69.90	69.60	+1.00	1	454
09:17:44	69.60	69.90	69.60	+1.00	2	453
09:17:35	69.60	70.00	69.60	+1.00	1	451
09:17:31	69.60	70.00	69.60	+1.00	1	450
09:17:18	69.60	69.70	69.70	+1.10	1	449
09:17:14	69.60	69.90	70.00	+1.40	2	448
09:17:14	69.60	69.90	69.90	+1.30	1	446
09:17:06	69.80	70.00	69.70	+1.10	1	445
09:17:06	69.80	70.00	69.80	+1.20	2	444
09:16:37	69.80	70.00	69.80	+1.20	1	442
09:16:37	69.80	70.00	69.80	+1.20	20	441
09:16:37	69.90	70.00	69.90	+1.30	6	421
09:16:36	69.90	70.00	69.90	+1.30	1	415
09:16:06	69.90	70.00	70.00	+1.40	1	414
09:16:04	70.20	70.50	70.00	+1.40	7	413
09:16:04	70.20	70.50	70.20	+1.60	4	406
09:16:00	70.00	70.20	70.20	+1.60	1	402
09:15:59	70.00	70.10	70.10	+1.50	1	401
09:15:53	70.10	70.20	70.10	+1.50	1	400
09:15:45	70.10	70.20	70.20	+1.60	1	399
09:15:43	70.10	70.30	70.30	+1.70	5	398
09:15:40	70.20	70.30	70.20	+1.60	1	393
09:15:29	70.00	70.20	70.20	+1.60	1	392
09:15:18	69.90	70.30	70.30	+1.70	1	391
09:15:15	70.10	70.30	70.10	+1.50	1	390
09:15:11	70.00	70.40	70.00	+1.40	18	389
09:15:11	70.00	70.40	70.00	+1.40	10	371
09:15:09	70.00	70.40	70.40	+1.80	1	361
09:14:56	70.10	70.40	70.10	+1.50	3	360
09:14:55	70.10	70.40	70.10	+1.50	2	357
09:14:55	70.10	70.40	70.10	+1.50	7	355
09:14:55	70.10	70.40	70.10	+1.50	2	348
09:14:54	70.10	70.30	70.30	+1.70	1	346
09:14:47	70.20	70.30	70.20	+1.60	1	345
09:14:45	70.20	70.30	70.20	+1.60	2	344
09:14:41	70.30	70.40	70.30	+1.70	1	342
09:14:40	70.20	70.40	70.20	+1.60	1	341
09:14:30	70.30	70.70	70.30	+1.70	9	340
09:14:29	70.30	70.70	70.30	+1.70	4	331
09:14:28	70.50	70.70	70.50	+1.90	1	327
09:14:28	70.60	70.70	70.50	+1.90	5	326
09:14:28	70.60	70.70	70.60	+2.00	1	321
09:14:10	70.60	70.70	70.70	+2.10	1	320
09:14:02	70.50	70.70	70.70	+2.10	1	319
09:14:01	70.60	70.70	70.60	+2.00	1	318
09:14:01	70.60	70.70	70.60	+2.00	1	317
09:13:45	70.50	70.80	70.80	+2.20	1	316
09:13:39	70.50	70.90	70.90	+2.30	1	315
09:13:34	70.50	70.80	70.80	+2.20	5	314
09:13:27	70.50	70.80	70.80	+2.20	2	309
09:13:21	70.50	70.70	70.70	+2.10	1	307
09:13:18	70.50	70.70	70.70	+2.10	1	306
09:13:13	70.50	70.70	70.70	+2.10	1	305
09:13:11	70.50	70.60	70.70	+2.10	2	304
09:13:11	70.50	70.60	70.60	+2.00	1	302
09:12:58	70.40	70.50	70.50	+1.90	1	301
09:12:46	70.50	70.60	70.50	+1.90	1	300
09:12:46	70.40	70.50	70.50	+1.90	1	299
09:12:42	70.30	70.50	70.50	+1.90	1	298
09:12:34	70.20	70.50	70.50	+1.90	1	297
09:12:30	70.20	70.50	70.50	+1.90	1	296
09:12:25	70.20	70.50	70.50	+1.90	5	295
09:12:18	70.20	70.50	70.50	+1.90	1	290
09:12:11	70.20	70.50	70.50	+1.90	2	289
09:12:09	70.20	70.40	70.40	+1.80	1	287
09:11:50	70.20	70.50	70.50	+1.90	1	286
09:11:49	70.50	70.60	70.50	+1.90	3	285
09:11:44	70.20	70.50	70.50	+1.90	1	282
09:11:42	70.50	70.60	70.50	+1.90	1	281
09:11:25	70.10	70.70	70.10	+1.50	2	280
09:11:19	70.10	70.70	70.70	+2.10	1	278
09:11:11	70.10	70.50	70.60	+2.00	1	277
09:11:11	70.10	70.50	70.50	+1.90	2	276
09:11:04	70.60	70.80	70.60	+2.00	2	274
09:11:04	69.90	70.30	70.60	+2.00	1	272
09:11:04	69.90	70.30	70.50	+1.90	2	271
09:11:04	69.90	70.30	70.40	+1.80	4	269
09:11:04	69.90	70.30	70.30	+1.70	1	265
09:11:02	69.90	70.30	70.30	+1.70	2	264
09:10:54	69.90	70.30	70.30	+1.70	1	262
09:10:50	70.00	70.30	70.00	+1.40	1	261
09:10:48	70.00	70.30	69.80	+1.20	13	260
09:10:48	70.00	70.30	69.90	+1.30	2	247
09:10:48	70.00	70.30	70.00	+1.40	5	245
09:10:42	69.90	70.00	70.00	+1.40	1	240
09:10:38	69.80	70.00	70.00	+1.40	1	239
09:10:33	69.80	70.30	70.30	+1.70	1	238
09:10:33	69.80	70.30	69.80	+1.20	1	237
09:10:32	69.80	70.30	69.80	+1.20	10	236
09:10:31	69.80	70.30	69.80	+1.20	2	226
09:10:26	69.80	70.30	69.80	+1.20	1	224
09:10:22	69.80	70.30	69.80	+1.20	2	223
09:10:18	69.80	70.30	69.80	+1.20	1	221
09:10:12	69.70	69.80	69.80	+1.20	1	220
09:10:11	69.80	70.40	69.80	+1.20	1	219
09:10:10	69.70	69.90	69.90	+1.30	2	218
09:10:10	69.70	69.90	69.90	+1.30	1	216
09:10:09	69.80	69.90	69.80	+1.20	1	215
09:10:09	70.20	70.40	69.80	+1.20	1	214
09:10:09	70.20	70.40	70.20	+1.60	1	213
09:10:05	69.80	70.30	70.30	+1.70	2	212
09:10:03	69.90	70.30	70.30	+1.70	1	210
09:10:01	69.80	70.00	70.00	+1.40	5	209
09:10:01	69.80	70.00	70.00	+1.40	6	204
09:10:01	69.80	70.00	70.00	+1.40	2	198
09:09:55	69.90	70.00	69.90	+1.30	1	196
09:09:54	69.90	70.00	69.90	+1.30	1	195
09:09:54	69.90	70.00	70.00	+1.40	2	194
09:09:50	69.80	70.00	70.00	+1.40	1	192
09:09:48	69.90	70.00	69.90	+1.30	1	191
09:09:35	69.90	70.00	69.90	+1.30	1	190
09:09:34	69.90	70.00	69.90	+1.30	2	189
09:09:28	69.80	69.90	69.90	+1.30	1	187
09:09:28	69.80	69.90	69.90	+1.30	1	186
09:09:22	69.80	69.90	69.90	+1.30	1	185
09:09:21	69.80	69.90	69.90	+1.30	1	184
09:09:21	69.80	69.90	69.90	+1.30	1	183
09:09:15	69.80	69.90	69.90	+1.30	1	182
09:09:06	69.50	69.80	69.80	+1.20	1	181
09:08:56	69.50	69.60	69.60	+1.00	5	180
09:08:30	69.40	69.60	69.40	+0.80	1	175
09:08:28	69.40	69.60	69.40	+0.80	1	174
09:08:27	69.40	69.50	69.50	+0.90	1	173
09:08:22	69.40	69.50	69.50	+0.90	5	172
09:08:22	69.20	69.40	69.40	+0.80	4	167
09:07:44	69.00	69.10	69.10	+0.50	1	163
09:07:44	69.10	69.40	69.10	+0.50	4	162
09:07:36	69.10	69.40	69.10	+0.50	4	158
09:07:19	69.10	69.40	69.10	+0.50	1	154
09:07:10	69.10	69.40	69.10	+0.50	1	153
09:05:23	69.00	69.50	69.00	+0.40	1	152
09:05:15	69.00	69.50	69.00	+0.40	1	151
09:05:12	69.00	69.50	69.00	+0.40	1	150
09:05:11	69.00	69.40	69.40	+0.80	4	149
09:04:44	69.00	69.40	69.00	+0.40	1	145
09:04:31	69.00	69.40	69.00	+0.40	2	144
09:04:13	68.90	69.40	68.90	+0.30	2	142
09:04:03	69.00	69.40	69.00	+0.40	1	140
09:03:58	68.90	69.50	68.90	+0.30	1	139
09:03:47	68.90	69.50	68.90	+0.30	2	138
09:03:36	68.90	69.30	69.40	+0.80	1	136
09:03:36	68.90	69.30	69.30	+0.70	1	135
09:03:35	68.90	69.20	69.20	+0.60	1	134
09:03:32	68.80	69.20	69.20	+0.60	1	133
09:02:53	68.90	69.20	68.80	+0.20	1	132
09:02:53	68.90	69.20	68.90	+0.30	1	131
09:02:53	68.80	69.20	69.20	+0.60	1	130
09:02:51	68.70	68.80	68.80	+0.20	3	129
09:02:51	68.70	68.80	68.80	+0.20	1	126
09:02:51	68.70	68.80	68.80	+0.20	1	125
09:02:45	68.70	68.80	68.80	+0.20	1	124
09:02:43	68.70	68.80	68.70	+0.10	1	123
09:02:40	68.60	68.70	68.70	+0.10	1	122
09:02:39	68.60	68.70	68.70	+0.10	1	121
09:02:35	68.70	68.80	68.70	+0.10	2	120
09:02:30	68.60	68.70	68.70	+0.10	1	118
09:02:15	68.60	68.70	68.70	+0.10	1	117
09:02:13	68.60	68.70	68.70	+0.10	1	116
09:02:03	68.70	68.80	68.70	+0.10	1	115
09:01:58	68.70	68.80	68.70	+0.10	1	114
09:01:50	68.70	69.20	68.70	+0.10	1	113
09:01:46	68.70	68.80	68.80	+0.20	2	112
09:01:41	68.80	69.20	68.80	+0.20	1	110
09:01:36	68.90	69.20	68.90	+0.30	1	109
09:01:36	68.90	69.30	68.90	+0.30	1	108
09:01:25	69.30	69.50	68.90	+0.30	1	107
09:01:25	69.30	69.50	69.00	+0.40	2	106
09:01:25	69.30	69.50	69.10	+0.50	3	104
09:01:25	69.30	69.50	69.30	+0.70	4	101
09:01:23	69.30	69.40	69.40	+0.80	4	97
09:01:23	69.30	69.40	69.40	+0.80	1	93
09:01:18	69.30	69.40	69.30	+0.70	1	92
09:01:09	68.90	69.00	69.00	+0.40	1	91
09:01:09	68.90	69.00	69.00	+0.40	1	90
09:01:08	69.00	69.40	69.00	+0.40	1	89
09:01:08	69.10	69.40	69.00	+0.40	4	88
09:01:08	69.10	69.40	69.10	+0.50	2	84
09:00:59	69.10	69.40	69.10	+0.50	1	82
09:00:52	69.00	69.10	69.10	+0.50	3	81
09:00:42	69.10	69.40	69.10	+0.50	1	78
09:00:37	69.10	69.40	69.10	+0.50	3	77
09:00:37	69.10	69.40	69.10	+0.50	5	74
09:00:34	69.10	69.40	69.10	+0.50	1	69
09:00:32	68.70	69.10	69.10	+0.50	1	68
09:00:23	69.10	69.40	69.00	+0.40	1	67
09:00:23	69.10	69.40	69.10	+0.50	1	66
09:00:23	69.10	69.40	69.10	+0.50	1	65
09:00:19	69.20	69.40	69.20	+0.60	2	64
09:00:18	--	--	69.20	+0.60	62	62

　

旺宏報價逐季上漲

希華擴產效應發酵

我的自選股

虛擬交易所

‧富世達 04/20除權
‧台泥獲利成長可期
‧鑽全年營收拚40億

加密貨幣

比特幣BTC	54663.05	-6,909.74	-11.22%
以太幣ETH	2100.40	-331.55	-13.63%
瑞波幣XRP	1.25	-0.31	-19.74%
比特幣現金BCH	876.89	-233.76	-21.05%
萊特幣LTC	258.71	-51.90	-16.71%
卡達幣ADA	1.20	-0.22	-15.31%
波場幣TRX	0.131142	-0.03	-19.09%
恆星幣XLM	0.496970	-0.12	-18.96%

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。