最新[公告] 上揚:公告本公司薪資報酬委員會因董事提前全面改選，任期屆滿熱門央行提第7波房市管制專家：房貸市場剩對首購族友善

更新報價

雷　科 (6207) 電子零組件業上櫃

65.70 ▲+2.40 +3.79% 1.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+2.40	2,283	65.60	12	65.70	19	63.50	66.10	63.50	63.30

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	65.60	65.70	65.70	+2.40	10	2283
13:30:00	65.60	65.70	65.70	+2.40	117	2273
13:24:48	65.40	65.50	65.50	+2.20	6	2156
13:24:35	65.40	65.50	65.40	+2.10	1	2150
13:24:22	65.40	65.50	65.40	+2.10	1	2149
13:24:21	65.40	65.50	65.40	+2.10	5	2148
13:24:12	65.40	65.50	65.50	+2.20	2	2143
13:24:00	65.40	65.50	65.50	+2.20	1	2141
13:23:52	65.40	65.50	65.50	+2.20	1	2140
13:23:44	65.40	65.50	65.50	+2.20	1	2139
13:23:18	65.40	65.50	65.50	+2.20	1	2138
13:23:18	65.40	65.50	65.40	+2.10	1	2137
13:23:14	65.50	65.60	65.50	+2.20	2	2136
13:23:10	65.40	65.60	65.60	+2.30	1	2134
13:23:03	65.40	65.50	65.50	+2.20	1	2133
13:23:02	65.40	65.50	65.50	+2.20	2	2132
13:22:38	65.40	65.60	65.40	+2.10	1	2130
13:21:49	65.40	65.60	65.60	+2.30	1	2129
13:21:46	65.40	65.60	65.40	+2.10	1	2128
13:21:42	65.40	65.60	65.60	+2.30	4	2127
13:21:34	65.50	65.60	65.50	+2.20	1	2123
13:21:27	65.40	65.50	65.50	+2.20	1	2122
13:21:27	65.40	65.50	65.50	+2.20	1	2121
13:21:23	65.50	65.60	65.50	+2.20	1	2120
13:21:15	65.40	65.50	65.50	+2.20	1	2119
13:21:09	65.40	65.50	65.50	+2.20	2	2118
13:20:41	65.50	65.60	65.50	+2.20	1	2116
13:20:20	65.50	65.60	65.50	+2.20	2	2115
13:20:20	65.50	65.60	65.50	+2.20	1	2113
13:20:14	65.50	65.60	65.50	+2.20	1	2112
13:20:08	65.50	65.60	65.50	+2.20	6	2111
13:20:06	65.50	65.60	65.60	+2.30	1	2105
13:19:45	65.50	65.60	65.60	+2.30	1	2104
13:19:44	65.50	65.60	65.60	+2.30	1	2103
13:19:38	65.50	65.60	65.60	+2.30	1	2102
13:19:33	65.50	65.60	65.60	+2.30	1	2101
13:18:37	65.50	65.60	65.60	+2.30	1	2100
13:18:30	65.50	65.60	65.50	+2.20	1	2099
13:18:29	65.50	65.60	65.60	+2.30	1	2098
13:18:27	65.50	65.60	65.60	+2.30	1	2097
13:18:10	65.50	65.60	65.60	+2.30	1	2096
13:18:06	65.50	65.60	65.60	+2.30	1	2095
13:18:00	65.50	65.60	65.50	+2.20	2	2094
13:17:51	65.60	65.70	65.60	+2.30	7	2092
13:17:02	65.60	65.70	65.70	+2.40	10	2085
13:16:58	65.50	65.60	65.60	+2.30	1	2075
13:16:19	65.50	65.60	65.70	+2.40	9	2074
13:16:19	65.50	65.60	65.60	+2.30	1	2065
13:15:51	65.50	65.70	65.70	+2.40	1	2064
13:15:48	65.50	65.70	65.70	+2.40	2	2063
13:15:45	65.50	65.60	65.60	+2.30	1	2061
13:15:38	65.50	65.60	65.60	+2.30	1	2060
13:15:35	65.50	65.60	65.60	+2.30	1	2059
13:15:34	65.50	65.60	65.50	+2.20	1	2058
13:15:25	65.50	65.60	65.60	+2.30	3	2057
13:15:24	65.50	65.60	65.60	+2.30	1	2054
13:15:04	65.50	65.60	65.60	+2.30	3	2053
13:14:53	65.50	65.60	65.60	+2.30	1	2050
13:14:33	65.40	65.50	65.50	+2.20	1	2049
13:14:04	65.40	65.50	65.50	+2.20	11	2048
13:14:03	65.40	65.50	65.40	+2.10	1	2037
13:13:36	65.40	65.50	65.40	+2.10	1	2036
13:13:00	65.30	65.40	65.40	+2.10	1	2035
13:12:58	65.30	65.40	65.40	+2.10	1	2034
13:12:56	65.30	65.40	65.40	+2.10	1	2033
13:12:56	65.30	65.40	65.40	+2.10	1	2032
13:12:40	65.30	65.40	65.30	+2.00	1	2031
13:12:06	65.30	65.40	65.40	+2.10	1	2030
13:12:05	65.30	65.40	65.40	+2.10	1	2029
13:12:01	65.30	65.40	65.40	+2.10	1	2028
13:11:31	65.30	65.40	65.40	+2.10	1	2027
13:11:22	65.30	65.40	65.30	+2.00	5	2026
13:11:19	65.30	65.40	65.40	+2.10	1	2021
13:10:31	65.30	65.40	65.40	+2.10	1	2020
13:10:22	65.30	65.40	65.40	+2.10	1	2019
13:10:11	65.30	65.40	65.40	+2.10	1	2018
13:09:55	65.30	65.40	65.30	+2.00	1	2017
13:09:46	65.30	65.40	65.40	+2.10	1	2016
13:09:21	65.30	65.40	65.30	+2.00	1	2015
13:09:01	65.30	65.40	65.40	+2.10	1	2014
13:08:24	65.30	65.40	65.40	+2.10	1	2013
13:08:11	65.30	65.40	65.40	+2.10	1	2012
13:07:28	65.30	65.40	65.30	+2.00	2	2011
13:07:03	65.30	65.40	65.30	+2.00	1	2009
13:07:01	65.30	65.40	65.30	+2.00	2	2008
13:06:27	65.30	65.40	65.40	+2.10	1	2006
13:06:21	65.30	65.40	65.40	+2.10	1	2005
13:05:01	65.30	65.40	65.40	+2.10	1	2004
13:04:53	65.30	65.40	65.40	+2.10	2	2003
13:04:33	65.30	65.40	65.40	+2.10	1	2001
13:04:00	65.30	65.40	65.40	+2.10	1	2000
13:03:48	65.30	65.40	65.40	+2.10	1	1999
13:03:46	65.30	65.40	65.40	+2.10	1	1998
13:02:19	65.30	65.40	65.40	+2.10	7	1997
13:02:19	65.30	65.40	65.30	+2.00	1	1990
13:00:55	65.30	65.40	65.30	+2.00	4	1989
13:00:07	65.30	65.40	65.40	+2.10	1	1985
13:00:05	65.30	65.40	65.40	+2.10	1	1984
12:59:50	65.30	65.40	65.40	+2.10	1	1983
12:58:58	65.30	65.40	65.30	+2.00	1	1982
12:58:42	65.30	65.40	65.30	+2.00	1	1981
12:58:34	65.30	65.40	65.40	+2.10	1	1980
12:57:44	65.30	65.40	65.40	+2.10	1	1979
12:57:20	65.30	65.40	65.30	+2.00	2	1978
12:57:09	65.30	65.40	65.40	+2.10	1	1976
12:57:08	65.30	65.40	65.40	+2.10	1	1975
12:56:20	65.30	65.40	65.40	+2.10	1	1974
12:55:29	65.30	65.40	65.40	+2.10	1	1973
12:55:00	65.30	65.40	65.40	+2.10	2	1972
12:53:45	65.30	65.40	65.30	+2.00	1	1970
12:53:13	65.30	65.50	65.30	+2.00	1	1969
12:53:13	65.30	65.40	65.40	+2.10	1	1968
12:53:02	65.30	65.40	65.40	+2.10	1	1967
12:52:48	65.30	65.40	65.40	+2.10	1	1966
12:52:37	65.30	65.40	65.40	+2.10	1	1965
12:50:19	65.30	65.40	65.40	+2.10	2	1964
12:48:55	65.30	65.40	65.40	+2.10	1	1962
12:48:16	65.30	65.40	65.30	+2.00	2	1961
12:46:16	65.30	65.40	65.40	+2.10	1	1959
12:46:01	65.30	65.40	65.40	+2.10	4	1958
12:45:59	65.30	65.40	65.40	+2.10	1	1954
12:45:26	65.30	65.40	65.40	+2.10	3	1953
12:45:19	65.30	65.40	65.40	+2.10	6	1950
12:45:07	65.30	65.40	65.30	+2.00	1	1944
12:45:00	65.30	65.40	65.40	+2.10	2	1943
12:43:15	65.30	65.40	65.40	+2.10	1	1941
12:40:25	65.20	65.30	65.30	+2.00	2	1940
12:39:45	65.30	65.40	65.30	+2.00	1	1938
12:39:34	65.30	65.40	65.30	+2.00	2	1937
12:39:28	65.30	65.40	65.30	+2.00	1	1935
12:38:45	65.30	65.40	65.30	+2.00	2	1934
12:38:40	65.20	65.40	65.20	+1.90	1	1932
12:38:30	65.30	65.40	65.20	+1.90	7	1931
12:38:30	65.30	65.40	65.30	+2.00	13	1924
12:38:02	65.30	65.40	65.30	+2.00	1	1911
12:37:49	65.30	65.40	65.30	+2.00	1	1910
12:36:32	65.30	65.40	65.30	+2.00	3	1909
12:36:03	65.30	65.40	65.30	+2.00	1	1906
12:35:49	65.30	65.40	65.30	+2.00	2	1905
12:35:42	65.30	65.40	65.30	+2.00	1	1903
12:34:49	65.30	65.40	65.30	+2.00	1	1902
12:32:21	65.30	65.40	65.30	+2.00	1	1901
12:30:22	65.30	65.40	65.40	+2.10	2	1900
12:30:03	65.30	65.40	65.40	+2.10	1	1898
12:28:07	65.30	65.40	65.40	+2.10	2	1897
12:26:52	65.30	65.40	65.30	+2.00	1	1895
12:25:38	65.30	65.40	65.40	+2.10	1	1894
12:24:33	65.30	65.40	65.30	+2.00	2	1893
12:24:23	65.30	65.40	65.30	+2.00	1	1891
12:22:52	65.30	65.40	65.40	+2.10	3	1890
12:20:38	65.30	65.40	65.30	+2.00	1	1887
12:20:21	65.30	65.40	65.30	+2.00	1	1886
12:20:07	65.30	65.40	65.40	+2.10	1	1885
12:19:51	65.30	65.40	65.40	+2.10	5	1884
12:18:40	65.40	65.50	65.40	+2.10	1	1879
12:18:39	65.40	65.50	65.40	+2.10	1	1878
12:18:38	65.40	65.50	65.40	+2.10	1	1877
12:18:15	65.40	65.50	65.40	+2.10	1	1876
12:16:57	65.30	65.40	65.40	+2.10	2	1875
12:16:00	65.30	65.40	65.30	+2.00	3	1873
12:15:40	65.30	65.40	65.30	+2.00	2	1870
12:15:15	65.40	65.50	65.40	+2.10	2	1868
12:14:48	65.40	65.50	65.40	+2.10	1	1866
12:14:17	65.40	65.50	65.40	+2.10	2	1865
12:13:42	65.40	65.50	65.40	+2.10	1	1863
12:12:43	65.40	65.50	65.40	+2.10	1	1862
12:12:05	65.40	65.50	65.40	+2.10	1	1861
12:10:53	65.40	65.50	65.50	+2.20	1	1860
12:10:29	65.40	65.50	65.40	+2.10	1	1859
12:09:54	65.40	65.50	65.40	+2.10	1	1858
12:09:02	65.40	65.50	65.40	+2.10	1	1857
12:07:55	65.40	65.50	65.40	+2.10	1	1856
12:06:40	65.40	65.50	65.40	+2.10	1	1855
12:05:57	65.30	65.40	65.50	+2.20	4	1854
12:05:57	65.30	65.40	65.40	+2.10	1	1850
12:05:30	65.30	65.40	65.40	+2.10	1	1849
12:03:06	65.30	65.50	65.30	+2.00	5	1848
12:03:00	65.30	65.40	65.30	+2.00	5	1843
12:01:01	65.40	65.60	65.30	+2.00	6	1838
12:01:01	65.40	65.60	65.40	+2.10	16	1832
12:00:59	65.50	65.60	65.50	+2.20	1	1816
11:59:48	65.40	65.50	65.50	+2.20	1	1815
11:59:48	65.40	65.50	65.50	+2.20	1	1814
11:59:48	65.40	65.50	65.50	+2.20	3	1813
11:56:55	65.40	65.50	65.40	+2.10	11	1810
11:53:35	65.40	65.50	65.40	+2.10	1	1799
11:51:25	65.40	65.50	65.50	+2.20	1	1798
11:50:55	65.50	65.60	65.50	+2.20	1	1797
11:50:40	65.40	65.50	65.50	+2.20	7	1796
11:50:23	65.30	65.50	65.50	+2.20	3	1789
11:50:22	65.30	65.50	65.30	+2.00	1	1786
11:49:00	65.30	65.40	65.40	+2.10	1	1785
11:48:49	65.30	65.40	65.40	+2.10	3	1784
11:48:39	65.30	65.40	65.30	+2.00	1	1781
11:48:19	65.30	65.40	65.30	+2.00	2	1780
11:46:40	65.40	65.50	65.40	+2.10	1	1778
11:46:34	65.40	65.50	65.40	+2.10	1	1777
11:46:10	65.40	65.50	65.40	+2.10	1	1776
11:45:59	65.40	65.50	65.40	+2.10	1	1775
11:44:43	65.40	65.50	65.40	+2.10	1	1774
11:44:23	65.40	65.50	65.40	+2.10	1	1773
11:43:35	65.40	65.50	65.40	+2.10	4	1772
11:43:28	65.40	65.50	65.40	+2.10	1	1768
11:42:45	65.40	65.50	65.50	+2.20	1	1767
11:42:21	65.50	65.60	65.50	+2.20	1	1766
11:42:13	65.50	65.60	65.50	+2.20	1	1765
11:42:05	65.40	65.50	65.50	+2.20	2	1764
11:41:13	65.40	65.50	65.50	+2.20	1	1762
11:40:54	65.40	65.60	65.60	+2.30	1	1761
11:40:51	65.50	65.60	65.50	+2.20	1	1760
11:40:51	65.50	65.60	65.50	+2.20	11	1759
11:40:51	65.50	65.60	65.50	+2.20	3	1748
11:40:51	65.60	65.70	65.60	+2.30	4	1745
11:40:33	65.60	65.70	65.60	+2.30	4	1741
11:40:21	65.60	65.70	65.60	+2.30	1	1737
11:38:01	65.60	65.70	65.70	+2.40	1	1736
11:36:29	65.60	65.70	65.70	+2.40	3	1735
11:34:31	65.60	65.70	65.60	+2.30	3	1732
11:34:15	65.60	65.70	65.60	+2.30	1	1729
11:33:46	65.60	65.70	65.60	+2.30	1	1728
11:32:31	65.60	65.70	65.60	+2.30	1	1727
11:31:49	65.60	65.70	65.60	+2.30	1	1726
11:30:28	65.60	65.70	65.70	+2.40	2	1725
11:30:23	65.60	65.70	65.70	+2.40	3	1723
11:30:00	65.60	65.70	65.70	+2.40	2	1720
11:28:11	65.60	65.70	65.60	+2.30	1	1718
11:27:35	65.60	65.70	65.60	+2.30	1	1717
11:27:08	65.60	65.70	65.60	+2.30	1	1716
11:25:06	65.50	65.60	65.60	+2.30	1	1715
11:24:25	65.50	65.60	65.50	+2.20	1	1714
11:23:19	65.50	65.60	65.50	+2.20	3	1713
11:23:15	65.60	65.70	65.60	+2.30	2	1710
11:22:26	65.60	65.70	65.60	+2.30	1	1708
11:21:38	65.60	65.70	65.70	+2.40	1	1707
11:20:35	65.50	65.60	65.60	+2.30	1	1706
11:20:27	65.50	65.70	65.50	+2.20	1	1705
11:20:27	65.50	65.60	65.60	+2.30	1	1704
11:20:22	65.50	65.60	65.60	+2.30	2	1703
11:20:18	65.50	65.60	65.50	+2.20	2	1701
11:19:11	65.50	65.60	65.50	+2.20	1	1699
11:18:53	65.60	65.70	65.60	+2.30	15	1698
11:18:39	65.60	65.70	65.60	+2.30	1	1683
11:17:59	65.60	65.70	65.60	+2.30	1	1682
11:16:41	65.50	65.60	65.60	+2.30	1	1681
11:15:24	65.50	65.60	65.60	+2.30	1	1680
11:13:58	65.60	65.70	65.60	+2.30	1	1679
11:13:52	65.50	65.60	65.60	+2.30	16	1678
11:13:52	65.40	65.50	65.50	+2.20	1	1662
11:13:45	65.40	65.60	65.30	+2.00	1	1661
11:13:45	65.40	65.60	65.40	+2.10	9	1660
11:13:38	65.40	65.50	65.50	+2.20	4	1651
11:13:38	65.40	65.50	65.50	+2.20	4	1647
11:13:33	65.40	65.50	65.50	+2.20	4	1643
11:13:29	65.40	65.50	65.40	+2.10	2	1639
11:13:19	65.40	65.50	65.50	+2.20	2	1637
11:12:34	65.30	65.40	65.40	+2.10	3	1635
11:12:06	65.30	65.40	65.30	+2.00	1	1632
11:11:00	65.30	65.40	65.30	+2.00	1	1631
11:10:38	65.40	65.50	65.40	+2.10	4	1630
11:08:35	65.30	65.40	65.40	+2.10	1	1626
11:08:33	65.30	65.40	65.40	+2.10	2	1625
11:08:27	65.30	65.40	65.40	+2.10	10	1623
11:07:44	65.30	65.40	65.40	+2.10	1	1613
11:06:29	65.30	65.40	65.40	+2.10	1	1612
11:04:58	65.30	65.40	65.40	+2.10	1	1611
11:04:53	65.30	65.40	65.30	+2.00	1	1610
11:04:47	65.30	65.40	65.30	+2.00	1	1609
11:04:43	65.30	65.40	65.30	+2.00	1	1608
11:04:00	65.30	65.40	65.30	+2.00	1	1607
11:03:59	65.30	65.40	65.30	+2.00	1	1606
11:03:47	65.30	65.40	65.30	+2.00	2	1605
11:03:47	65.30	65.40	65.30	+2.00	1	1603
11:03:33	65.40	65.50	65.40	+2.10	12	1602
11:03:33	65.40	65.50	65.40	+2.10	1	1590
11:03:33	65.40	65.50	65.40	+2.10	1	1589
11:02:51	65.40	65.50	65.50	+2.20	1	1588
11:01:51	65.40	65.50	65.50	+2.20	1	1587
11:01:48	65.40	65.50	65.50	+2.20	1	1586
10:58:52	65.40	65.50	65.60	+2.30	1	1585
10:58:52	65.40	65.50	65.50	+2.20	1	1584
10:58:47	65.40	65.50	65.40	+2.10	2	1583
10:58:41	65.40	65.50	65.50	+2.20	1	1581
10:58:40	65.40	65.50	65.50	+2.20	1	1580
10:58:24	65.40	65.50	65.50	+2.20	1	1579
10:57:56	65.40	65.50	65.50	+2.20	1	1578
10:57:09	65.40	65.50	65.50	+2.20	1	1577
10:56:28	65.40	65.50	65.50	+2.20	1	1576
10:55:50	65.40	65.50	65.50	+2.20	1	1575
10:55:43	65.40	65.50	65.50	+2.20	1	1574
10:55:24	65.40	65.50	65.50	+2.20	1	1573
10:55:05	65.40	65.50	65.50	+2.20	1	1572
10:54:35	65.50	65.60	65.50	+2.20	6	1571
10:54:23	65.50	65.60	65.50	+2.20	4	1565
10:53:06	65.50	65.60	65.50	+2.20	5	1561
10:52:52	65.50	65.60	65.50	+2.20	1	1556
10:51:45	65.60	65.70	65.60	+2.30	4	1555
10:50:03	65.60	65.70	65.70	+2.40	1	1551
10:49:30	65.50	65.70	65.70	+2.40	2	1550
10:49:20	65.60	65.70	65.60	+2.30	1	1548
10:48:17	65.60	65.70	65.60	+2.30	1	1547
10:47:55	65.60	65.70	65.60	+2.30	1	1546
10:47:07	65.60	65.70	65.60	+2.30	1	1545
10:45:53	65.60	65.70	65.60	+2.30	1	1544
10:45:41	65.50	65.60	65.60	+2.30	1	1543
10:45:38	65.60	65.70	65.60	+2.30	1	1542
10:43:56	65.50	65.70	65.50	+2.20	1	1541
10:43:21	65.50	65.70	65.50	+2.20	3	1540
10:42:52	65.50	65.60	65.60	+2.30	1	1537
10:41:06	65.60	65.70	65.60	+2.30	1	1536
10:40:45	65.60	65.70	65.50	+2.20	2	1535
10:40:45	65.60	65.70	65.60	+2.30	1	1533
10:39:41	65.50	65.70	65.70	+2.40	1	1532
10:39:32	65.50	65.60	65.60	+2.30	4	1531
10:39:21	65.50	65.60	65.60	+2.30	1	1527
10:38:58	65.50	65.60	65.50	+2.20	1	1526
10:38:57	65.50	65.60	65.50	+2.20	2	1525
10:37:04	65.50	65.70	65.70	+2.40	2	1523
10:36:37	65.60	65.70	65.60	+2.30	1	1521
10:36:21	65.60	65.70	65.60	+2.30	1	1520
10:36:05	65.60	65.70	65.60	+2.30	1	1519
10:35:50	65.60	65.70	65.60	+2.30	3	1518
10:35:37	65.60	65.70	65.60	+2.30	1	1515
10:35:25	65.60	65.70	65.60	+2.30	1	1514
10:35:17	65.60	65.70	65.60	+2.30	1	1513
10:35:00	65.60	65.70	65.60	+2.30	1	1512
10:34:48	65.60	65.70	65.60	+2.30	1	1511
10:33:36	65.60	65.70	65.60	+2.30	2	1510
10:33:21	65.60	65.70	65.60	+2.30	1	1508
10:32:43	65.60	65.70	65.70	+2.40	1	1507
10:32:09	65.60	65.70	65.70	+2.40	2	1506
10:31:49	65.60	65.70	65.60	+2.30	1	1504
10:31:29	65.60	65.70	65.60	+2.30	1	1503
10:31:16	65.60	65.70	65.70	+2.40	6	1502
10:30:55	65.60	65.70	65.60	+2.30	2	1496
10:30:42	65.60	65.70	65.60	+2.30	1	1494
10:30:40	65.60	65.70	65.60	+2.30	1	1493
10:30:40	65.60	65.70	65.60	+2.30	1	1492
10:30:22	65.60	65.70	65.60	+2.30	1	1491
10:29:47	65.60	65.70	65.60	+2.30	1	1490
10:29:42	65.60	65.70	65.60	+2.30	1	1489
10:29:38	65.60	65.70	65.60	+2.30	1	1488
10:29:32	65.60	65.70	65.60	+2.30	1	1487
10:29:18	65.60	65.70	65.60	+2.30	10	1486
10:29:08	65.60	65.70	65.60	+2.30	1	1476
10:29:07	65.60	65.70	65.60	+2.30	1	1475
10:28:56	65.60	65.70	65.60	+2.30	1	1474
10:28:11	65.60	65.70	65.60	+2.30	1	1473
10:27:18	65.60	65.70	65.70	+2.40	1	1472
10:27:11	65.60	65.70	65.60	+2.30	1	1471
10:27:11	65.60	65.70	65.60	+2.30	1	1470
10:27:11	65.60	65.70	65.60	+2.30	1	1469
10:26:49	65.60	65.70	65.70	+2.40	3	1468
10:26:28	65.60	65.70	65.70	+2.40	1	1465
10:25:44	65.70	65.80	65.70	+2.40	6	1464
10:25:42	65.70	65.80	65.80	+2.50	1	1458
10:25:29	65.70	65.80	65.80	+2.50	1	1457
10:25:14	65.70	65.80	65.80	+2.50	2	1456
10:25:00	65.70	65.80	65.80	+2.50	1	1454
10:24:37	65.60	65.80	65.80	+2.50	2	1453
10:24:32	65.60	65.80	65.80	+2.50	8	1451
10:24:30	65.70	65.80	65.70	+2.40	4	1443
10:23:54	65.70	65.90	65.90	+2.60	1	1439
10:23:53	65.80	65.90	65.80	+2.50	4	1438
10:23:53	65.80	65.90	65.80	+2.50	1	1434
10:23:53	65.80	65.90	65.80	+2.50	3	1433
10:23:24	65.80	65.90	65.90	+2.60	1	1430
10:23:02	65.90	66.00	65.90	+2.60	1	1429
10:22:56	65.80	65.90	65.90	+2.60	4	1428
10:22:55	65.80	65.90	65.90	+2.60	1	1424
10:22:44	65.90	66.00	65.90	+2.60	9	1423
10:22:44	65.90	66.00	65.90	+2.60	2	1414
10:22:44	65.90	66.00	65.90	+2.60	1	1412
10:22:22	65.90	66.00	66.00	+2.70	1	1411
10:22:19	65.90	66.00	66.00	+2.70	1	1410
10:22:02	65.90	66.00	66.00	+2.70	2	1409
10:22:02	65.90	66.00	66.00	+2.70	1	1407
10:22:01	65.90	66.00	66.00	+2.70	2	1406
10:21:47	65.90	66.00	66.00	+2.70	1	1404
10:21:35	65.80	65.90	65.90	+2.60	10	1403
10:21:31	65.80	65.90	65.90	+2.60	1	1393
10:20:37	65.70	65.90	65.90	+2.60	5	1392
10:20:31	65.70	65.80	65.90	+2.60	4	1387
10:20:31	65.70	65.80	65.80	+2.50	1	1383
10:20:02	65.80	65.90	65.80	+2.50	1	1382
10:19:52	65.80	65.90	65.80	+2.50	1	1381
10:19:49	65.70	65.80	65.80	+2.50	5	1380
10:19:40	65.80	65.90	65.80	+2.50	1	1375
10:19:40	65.80	65.90	65.80	+2.50	10	1374
10:19:33	65.80	65.90	65.80	+2.50	1	1364
10:19:28	65.80	65.90	65.80	+2.50	1	1363
10:19:17	65.80	65.90	65.80	+2.50	1	1362
10:19:12	65.80	65.90	65.80	+2.50	1	1361
10:18:55	65.80	65.90	65.80	+2.50	1	1360
10:18:49	65.80	65.90	65.90	+2.60	1	1359
10:18:49	65.80	65.90	65.90	+2.60	1	1358
10:18:46	65.80	65.90	65.90	+2.60	3	1357
10:18:34	65.80	65.90	65.90	+2.60	5	1354
10:18:31	65.80	65.90	65.90	+2.60	1	1349
10:18:31	65.80	65.90	65.90	+2.60	1	1348
10:18:30	65.80	65.90	65.90	+2.60	5	1347
10:18:05	65.80	65.90	65.90	+2.60	7	1342
10:17:53	65.80	65.90	65.90	+2.60	2	1335
10:17:43	65.80	65.90	65.90	+2.60	1	1333
10:17:41	65.80	65.90	65.80	+2.50	1	1332
10:17:35	65.80	65.90	65.80	+2.50	5	1331
10:17:22	65.80	65.90	65.90	+2.60	1	1326
10:17:14	65.80	65.90	65.90	+2.60	2	1325
10:17:09	65.80	65.90	65.80	+2.50	1	1323
10:17:08	65.80	65.90	65.90	+2.60	1	1322
10:16:53	65.80	65.90	65.90	+2.60	1	1321
10:16:46	65.80	65.90	65.90	+2.60	2	1320
10:16:35	65.80	65.90	65.80	+2.50	1	1318
10:16:28	65.80	65.90	65.90	+2.60	1	1317
10:15:59	65.80	65.90	65.90	+2.60	1	1316
10:15:59	65.80	65.90	65.90	+2.60	1	1315
10:15:54	65.80	65.90	65.90	+2.60	4	1314
10:15:42	65.80	65.90	65.90	+2.60	2	1310
10:15:34	65.80	65.90	65.90	+2.60	3	1308
10:15:18	65.80	65.90	65.90	+2.60	1	1305
10:14:48	65.80	65.90	65.80	+2.50	1	1304
10:14:28	65.80	65.90	65.80	+2.50	1	1303
10:14:13	65.80	65.90	65.80	+2.50	1	1302
10:14:04	65.80	65.90	65.80	+2.50	1	1301
10:13:52	65.70	65.80	65.80	+2.50	1	1300
10:13:52	65.70	65.80	65.80	+2.50	2	1299
10:13:52	65.70	65.80	65.80	+2.50	2	1297
10:13:52	65.70	65.80	65.80	+2.50	5	1295
10:13:52	65.70	65.80	65.80	+2.50	5	1290
10:13:52	65.70	65.80	65.80	+2.50	1	1285
10:13:13	65.70	65.80	65.70	+2.40	1	1284
10:13:08	65.60	65.70	65.70	+2.40	1	1283
10:13:03	65.60	65.70	65.70	+2.40	1	1282
10:13:03	65.60	65.70	65.70	+2.40	1	1281
10:12:56	65.60	65.70	65.70	+2.40	1	1280
10:12:55	65.70	65.80	65.70	+2.40	6	1279
10:12:48	65.60	65.70	65.70	+2.40	7	1273
10:12:47	65.60	65.70	65.70	+2.40	1	1266
10:12:43	65.60	65.70	65.70	+2.40	1	1265
10:12:27	65.60	65.70	65.70	+2.40	1	1264
10:12:17	65.60	65.70	65.70	+2.40	1	1263
10:12:09	65.60	65.70	65.70	+2.40	1	1262
10:12:03	65.60	65.70	65.70	+2.40	1	1261
10:11:36	65.50	65.60	65.60	+2.30	3	1260
10:11:36	65.50	65.60	65.60	+2.30	4	1257
10:11:36	65.50	65.60	65.60	+2.30	1	1253
10:11:22	65.50	65.60	65.60	+2.30	1	1252
10:11:16	65.50	65.60	65.60	+2.30	1	1251
10:11:06	65.50	65.60	65.60	+2.30	1	1250
10:10:58	65.50	65.60	65.50	+2.20	1	1249
10:10:49	65.50	65.60	65.50	+2.20	2	1248
10:10:18	65.40	65.50	65.50	+2.20	3	1246
10:10:18	65.40	65.50	65.40	+2.10	1	1243
10:09:38	65.30	65.40	65.40	+2.10	4	1242
10:09:22	65.30	65.40	65.40	+2.10	6	1238
10:08:53	65.30	65.40	65.30	+2.00	3	1232
10:08:17	65.30	65.40	65.40	+2.10	1	1229
10:08:08	65.30	65.40	65.30	+2.00	1	1228
10:07:42	65.30	65.40	65.30	+2.00	1	1227
10:07:12	65.40	65.60	65.40	+2.10	1	1226
10:06:38	65.40	65.60	65.40	+2.10	1	1225
10:06:09	65.50	65.60	65.50	+2.20	3	1224
10:06:01	65.50	65.60	65.60	+2.30	5	1221
10:05:37	65.40	65.50	65.50	+2.20	1	1216
10:05:33	65.40	65.50	65.50	+2.20	1	1215
10:05:28	65.40	65.50	65.50	+2.20	1	1214
10:05:24	65.40	65.50	65.50	+2.20	1	1213
10:05:10	65.40	65.50	65.50	+2.20	1	1212
10:04:49	65.40	65.50	65.50	+2.20	1	1211
10:04:27	65.40	65.50	65.50	+2.20	5	1210
10:04:11	65.30	65.40	65.40	+2.10	5	1205
10:04:03	65.40	65.50	65.40	+2.10	1	1200
10:03:12	65.30	65.40	65.40	+2.10	2	1199
10:03:12	65.30	65.40	65.40	+2.10	5	1197
10:02:33	65.30	65.40	65.40	+2.10	2	1192
10:02:27	65.40	65.50	65.40	+2.10	1	1190
10:02:17	65.30	65.50	65.30	+2.00	1	1189
10:02:15	65.30	65.40	65.50	+2.20	3	1188
10:02:15	65.30	65.40	65.40	+2.10	1	1185
10:01:57	65.40	65.50	65.40	+2.10	1	1184
10:01:53	65.40	65.50	65.50	+2.20	1	1183
10:01:23	65.40	65.50	65.50	+2.20	1	1182
10:01:22	65.30	65.50	65.50	+2.20	1	1181
10:01:15	65.30	65.50	65.50	+2.20	1	1180
10:01:05	65.30	65.50	65.50	+2.20	2	1179
10:01:04	65.30	65.40	65.40	+2.10	3	1177
10:00:53	65.30	65.40	65.40	+2.10	1	1174
10:00:48	65.40	65.50	65.40	+2.10	1	1173
10:00:11	65.30	65.40	65.40	+2.10	11	1172
10:00:11	65.20	65.30	65.30	+2.00	6	1161
09:59:58	65.20	65.30	65.20	+1.90	1	1155
09:59:44	65.10	65.30	65.30	+2.00	4	1154
09:59:43	65.20	65.30	65.10	+1.80	5	1150
09:59:43	65.20	65.30	65.20	+1.90	5	1145
09:59:39	65.20	65.30	65.30	+2.00	1	1140
09:59:36	65.20	65.30	65.20	+1.90	1	1139
09:59:07	65.10	65.30	65.10	+1.80	1	1138
09:58:59	65.20	65.30	65.10	+1.80	4	1137
09:58:59	65.20	65.30	65.20	+1.90	2	1133
09:58:57	65.20	65.30	65.20	+1.90	5	1131
09:58:56	65.20	65.30	65.20	+1.90	1	1126
09:58:53	65.20	65.30	65.20	+1.90	6	1125
09:58:30	65.20	65.30	65.20	+1.90	1	1119
09:58:18	65.30	65.40	65.30	+2.00	1	1118
09:58:17	65.30	65.40	65.30	+2.00	1	1117
09:58:14	65.30	65.40	65.30	+2.00	1	1116
09:57:56	65.30	65.40	65.30	+2.00	1	1115
09:57:50	65.30	65.40	65.30	+2.00	1	1114
09:57:30	65.30	65.40	65.30	+2.00	1	1113
09:57:18	65.30	65.40	65.30	+2.00	2	1112
09:56:58	65.30	65.40	65.30	+2.00	1	1110
09:56:57	65.30	65.40	65.40	+2.10	1	1109
09:56:46	65.30	65.40	65.40	+2.10	1	1108
09:56:09	65.30	65.40	65.40	+2.10	1	1107
09:56:04	65.30	65.40	65.50	+2.20	1	1106
09:56:04	65.30	65.40	65.40	+2.10	2	1105
09:56:01	65.40	65.50	65.40	+2.10	3	1103
09:56:01	65.40	65.50	65.40	+2.10	2	1100
09:56:01	65.40	65.50	65.40	+2.10	5	1098
09:56:00	65.40	65.50	65.40	+2.10	8	1093
09:56:00	65.40	65.50	65.40	+2.10	1	1085
09:54:47	65.40	65.60	65.40	+2.10	1	1084
09:54:37	65.50	65.60	65.50	+2.20	9	1083
09:54:37	65.40	65.50	65.50	+2.20	4	1074
09:54:23	65.40	65.50	65.50	+2.20	1	1070
09:54:02	65.30	65.50	65.50	+2.20	1	1069
09:53:51	65.40	65.50	65.40	+2.10	1	1068
09:53:51	65.30	65.50	65.30	+2.00	1	1067
09:53:43	65.30	65.40	65.40	+2.10	3	1066
09:53:17	65.30	65.40	65.40	+2.10	1	1063
09:53:01	65.40	65.50	65.40	+2.10	1	1062
09:52:56	65.40	65.50	65.40	+2.10	1	1061
09:52:41	65.20	65.40	65.40	+2.10	2	1060
09:52:34	65.30	65.40	65.30	+2.00	3	1058
09:52:27	65.30	65.40	65.40	+2.10	5	1055
09:52:21	65.30	65.40	65.40	+2.10	1	1050
09:52:10	65.30	65.40	65.40	+2.10	1	1049
09:51:55	65.30	65.40	65.40	+2.10	1	1048
09:51:51	65.30	65.40	65.40	+2.10	1	1047
09:51:49	65.30	65.40	65.40	+2.10	1	1046
09:51:48	65.40	65.50	65.40	+2.10	2	1045
09:51:48	65.40	65.50	65.50	+2.20	1	1043
09:51:45	65.40	65.50	65.50	+2.20	1	1042
09:51:40	65.30	65.50	65.50	+2.20	1	1041
09:51:39	65.40	65.50	65.40	+2.10	2	1040
09:51:39	65.40	65.50	65.50	+2.20	1	1038
09:51:11	65.40	65.50	65.50	+2.20	2	1037
09:51:09	65.40	65.50	65.50	+2.20	1	1035
09:51:06	65.40	65.50	65.40	+2.10	1	1034
09:51:02	65.40	65.50	65.50	+2.20	4	1033
09:50:54	65.30	65.40	65.40	+2.10	3	1029
09:50:54	65.30	65.40	65.40	+2.10	1	1026
09:50:53	65.30	65.40	65.40	+2.10	3	1025
09:50:51	65.30	65.40	65.40	+2.10	2	1022
09:50:39	65.20	65.30	65.30	+2.00	1	1020
09:50:35	65.20	65.30	65.30	+2.00	1	1019
09:50:27	65.10	65.30	65.30	+2.00	2	1018
09:50:26	65.10	65.20	65.20	+1.90	5	1016
09:50:11	65.10	65.20	65.20	+1.90	1	1011
09:50:02	65.10	65.20	65.20	+1.90	1	1010
09:49:59	65.10	65.20	65.10	+1.80	5	1009
09:49:58	65.10	65.20	65.20	+1.90	1	1004
09:49:07	65.10	65.20	65.10	+1.80	1	1003
09:49:06	65.10	65.20	65.20	+1.90	2	1002
09:48:42	65.10	65.20	65.20	+1.90	1	1000
09:48:39	65.20	65.30	65.20	+1.90	1	999
09:48:29	65.10	65.20	65.20	+1.90	1	998
09:48:19	65.20	65.30	65.30	+2.00	1	997
09:47:59	65.10	65.20	65.20	+1.90	2	996
09:47:56	65.10	65.20	65.20	+1.90	1	994
09:47:51	65.10	65.20	65.20	+1.90	1	993
09:47:50	65.10	65.20	65.20	+1.90	1	992
09:47:40	65.10	65.20	65.20	+1.90	2	991
09:47:32	65.10	65.20	65.20	+1.90	1	989
09:47:29	65.10	65.20	65.10	+1.80	1	988
09:47:19	65.10	65.20	65.20	+1.90	1	987
09:47:15	65.10	65.20	65.20	+1.90	1	986
09:47:07	65.20	65.30	65.20	+1.90	13	985
09:46:57	65.30	65.40	65.30	+2.00	1	972
09:46:57	65.30	65.40	65.30	+2.00	1	971
09:46:38	65.30	65.40	65.30	+2.00	1	970
09:46:37	65.20	65.40	65.40	+2.10	1	969
09:46:36	65.20	65.30	65.30	+2.00	1	968
09:46:33	65.20	65.30	65.30	+2.00	3	967
09:46:24	65.20	65.30	65.30	+2.00	1	964
09:46:15	65.20	65.30	65.30	+2.00	1	963
09:46:14	65.20	65.30	65.30	+2.00	1	962
09:46:14	65.30	65.40	65.30	+2.00	1	961
09:46:08	65.20	65.40	65.20	+1.90	1	960
09:46:01	65.20	65.30	65.30	+2.00	1	959
09:45:59	65.20	65.30	65.30	+2.00	1	958
09:45:53	65.20	65.30	65.30	+2.00	1	957
09:45:52	65.20	65.30	65.30	+2.00	1	956
09:45:52	65.30	65.40	65.30	+2.00	1	955
09:45:47	65.30	65.50	65.30	+2.00	1	954
09:45:47	65.30	65.40	65.40	+2.10	1	953
09:45:46	65.40	65.50	65.30	+2.00	2	952
09:45:46	65.40	65.50	65.40	+2.10	1	950
09:45:44	65.40	65.50	65.30	+2.00	7	949
09:45:44	65.40	65.50	65.40	+2.10	3	942
09:45:27	65.30	65.40	65.40	+2.10	2	939
09:45:27	65.30	65.40	65.30	+2.00	1	937
09:45:24	65.40	65.50	65.40	+2.10	1	936
09:45:17	65.40	65.50	65.40	+2.10	1	935
09:45:12	65.40	65.50	65.40	+2.10	2	934
09:44:54	65.40	65.60	65.40	+2.10	11	932
09:44:54	65.50	65.60	65.50	+2.20	5	921
09:44:48	65.50	65.60	65.50	+2.20	1	916
09:44:47	65.50	65.70	65.70	+2.40	1	915
09:44:42	65.50	65.70	65.50	+2.20	1	914
09:44:41	65.60	65.70	65.60	+2.30	1	913
09:44:32	65.60	65.70	65.60	+2.30	1	912
09:44:32	65.50	65.60	65.60	+2.30	1	911
09:44:29	65.50	65.60	65.60	+2.30	1	910
09:44:07	65.60	65.70	65.60	+2.30	1	909
09:44:07	65.50	65.70	65.50	+2.20	1	908
09:44:02	65.50	65.60	65.60	+2.30	3	907
09:44:00	65.50	65.60	65.60	+2.30	1	904
09:44:00	65.50	65.60	65.60	+2.30	4	903
09:44:00	65.50	65.60	65.60	+2.30	4	899
09:44:00	65.50	65.60	65.50	+2.20	1	895
09:43:59	65.40	65.50	65.50	+2.20	8	894
09:43:59	65.40	65.50	65.50	+2.20	4	886
09:43:51	65.40	65.50	65.40	+2.10	2	882
09:43:49	65.40	65.50	65.40	+2.10	1	880
09:43:46	65.40	65.50	65.40	+2.10	1	879
09:43:44	65.30	65.40	65.40	+2.10	8	878
09:43:41	65.30	65.40	65.40	+2.10	1	870
09:43:30	65.40	65.50	65.40	+2.10	1	869
09:43:27	65.40	65.50	65.40	+2.10	1	868
09:43:25	65.40	65.50	65.40	+2.10	1	867
09:43:25	65.40	65.50	65.50	+2.20	1	866
09:43:24	65.40	65.50	65.40	+2.10	1	865
09:43:18	65.40	65.50	65.50	+2.20	1	864
09:43:17	65.40	65.50	65.50	+2.20	1	863
09:43:12	65.40	65.50	65.50	+2.20	1	862
09:43:07	65.50	65.60	65.50	+2.20	2	861
09:43:05	65.40	65.60	65.40	+2.10	5	859
09:43:05	65.40	65.50	65.50	+2.20	3	854
09:42:58	65.30	65.50	65.50	+2.20	1	851
09:42:56	65.30	65.50	65.50	+2.20	1	850
09:42:52	65.30	65.50	65.50	+2.20	5	849
09:42:51	65.30	65.50	65.30	+2.00	2	844
09:42:50	65.30	65.50	65.50	+2.20	2	842
09:42:48	65.30	65.50	65.30	+2.00	3	840
09:42:48	65.30	65.50	65.30	+2.00	5	837
09:42:48	65.40	65.60	65.40	+2.10	36	832
09:42:45	65.40	65.60	65.40	+2.10	1	796
09:42:42	65.50	65.60	65.50	+2.20	6	795
09:42:42	65.50	65.60	65.50	+2.20	2	789
09:42:38	65.50	65.60	65.60	+2.30	1	787
09:42:31	65.40	65.60	65.60	+2.30	1	786
09:42:31	65.50	65.60	65.50	+2.20	5	785
09:42:26	65.60	65.70	65.60	+2.30	4	780
09:42:21	65.60	65.70	65.60	+2.30	1	776
09:42:20	65.60	65.70	65.70	+2.40	1	775
09:42:15	65.50	65.60	65.60	+2.30	4	774
09:42:15	65.50	65.60	65.60	+2.30	1	770
09:42:15	65.50	65.60	65.50	+2.20	1	769
09:42:13	65.50	65.60	65.60	+2.30	1	768
09:41:58	65.40	65.70	65.70	+2.40	1	767
09:41:56	65.50	65.70	65.50	+2.20	16	766
09:41:55	65.50	65.70	65.50	+2.20	1	750
09:41:54	65.60	65.80	65.60	+2.30	23	749
09:41:54	65.70	65.80	65.70	+2.40	2	726
09:41:45	65.70	65.90	65.70	+2.40	21	724
09:41:42	65.70	65.80	65.80	+2.50	1	703
09:41:41	65.80	65.90	65.80	+2.50	1	702
09:41:41	65.80	65.90	65.90	+2.60	1	701
09:41:41	65.80	65.90	65.80	+2.50	3	700
09:41:40	65.80	65.90	65.80	+2.50	1	697
09:41:38	65.70	65.90	65.90	+2.60	1	696
09:41:37	65.80	65.90	65.80	+2.50	1	695
09:41:35	65.70	65.90	65.90	+2.60	2	694
09:41:32	65.70	65.80	65.90	+2.60	4	692
09:41:32	65.70	65.80	65.80	+2.50	1	688
09:41:31	65.80	65.90	65.80	+2.50	1	687
09:41:31	65.80	65.90	65.80	+2.50	5	686
09:41:30	65.80	65.90	65.80	+2.50	1	681
09:41:30	65.80	65.90	65.80	+2.50	1	680
09:41:30	65.80	65.90	65.80	+2.50	1	679
09:41:29	65.80	66.00	65.80	+2.50	12	678
09:41:29	65.80	66.00	65.80	+2.50	1	666
09:41:23	65.80	66.00	66.00	+2.70	1	665
09:41:23	65.90	66.00	65.90	+2.60	1	664
09:41:23	65.80	65.90	65.90	+2.60	1	663
09:41:21	65.80	66.00	66.00	+2.70	1	662
09:41:21	65.80	66.00	66.00	+2.70	1	661
09:41:21	65.80	66.00	66.00	+2.70	1	660
09:41:18	65.80	66.00	66.00	+2.70	1	659
09:41:16	65.80	65.90	65.90	+2.60	1	658
09:41:16	65.70	65.90	65.90	+2.60	1	657
09:41:15	65.80	65.90	65.80	+2.50	1	656
09:41:10	65.70	66.00	66.00	+2.70	2	655
09:41:09	65.70	65.90	65.90	+2.60	3	653
09:41:07	65.70	65.80	65.80	+2.50	1	650
09:41:07	65.70	65.80	65.80	+2.50	1	649
09:41:06	65.70	65.80	65.80	+2.50	1	648
09:41:05	65.90	66.00	65.90	+2.60	9	647
09:41:05	65.90	66.00	65.90	+2.60	1	638
09:41:05	65.60	65.90	65.90	+2.60	5	637
09:41:04	65.70	65.90	65.70	+2.40	2	632
09:41:03	65.70	66.00	65.70	+2.40	1	630
09:41:02	65.60	65.90	65.90	+2.60	1	629
09:41:01	65.90	66.00	65.90	+2.60	1	628
09:41:01	65.60	65.90	65.90	+2.60	7	627
09:41:00	65.60	65.90	65.90	+2.60	1	620
09:40:58	65.70	65.90	65.70	+2.40	4	619
09:40:58	65.70	65.90	65.70	+2.40	1	615
09:40:57	65.60	65.90	65.90	+2.60	1	614
09:40:55	65.60	65.90	65.90	+2.60	5	613
09:40:55	65.60	65.80	65.80	+2.50	1	608
09:40:53	65.80	65.90	65.80	+2.50	1	607
09:40:52	65.60	65.90	65.90	+2.60	3	606
09:40:52	65.70	65.80	65.70	+2.40	1	603
09:40:52	65.70	65.90	65.70	+2.40	14	602
09:40:52	65.80	65.90	65.80	+2.50	1	588
09:40:50	65.80	65.90	65.80	+2.50	1	587
09:40:50	65.80	65.90	65.80	+2.50	1	586
09:40:47	65.70	65.80	65.90	+2.60	1	585
09:40:47	65.70	65.80	65.80	+2.50	1	584
09:40:46	65.70	65.90	65.90	+2.60	2	583
09:40:46	65.80	65.90	65.80	+2.50	1	581
09:40:45	65.70	65.90	65.90	+2.60	1	580
09:40:43	65.70	65.90	65.90	+2.60	1	579
09:40:43	65.70	65.80	65.90	+2.60	1	578
09:40:43	65.70	65.80	65.80	+2.50	1	577
09:40:42	65.80	65.90	65.80	+2.50	1	576
09:40:41	65.70	65.90	65.90	+2.60	1	575
09:40:41	65.70	65.90	65.90	+2.60	3	574
09:40:40	65.70	65.90	65.70	+2.40	1	571
09:40:40	65.70	65.90	65.90	+2.60	1	570
09:40:40	65.80	65.90	65.80	+2.50	1	569
09:40:39	65.80	65.90	65.90	+2.60	1	568
09:40:37	65.70	65.90	65.90	+2.60	1	567
09:40:36	65.70	65.90	65.90	+2.60	1	566
09:40:35	65.70	65.90	65.90	+2.60	2	565
09:40:35	65.70	65.80	65.80	+2.50	1	563
09:40:32	65.50	65.90	65.90	+2.60	1	562
09:40:32	65.50	65.70	65.90	+2.60	2	561
09:40:32	65.50	65.70	65.70	+2.40	1	559
09:40:32	65.60	65.70	65.50	+2.20	1	558
09:40:32	65.60	65.70	65.60	+2.30	1	557
09:40:31	65.60	65.90	65.90	+2.60	1	556
09:40:31	65.60	65.80	65.80	+2.50	4	555
09:40:30	65.60	65.80	65.60	+2.30	1	551
09:40:29	65.40	65.70	65.70	+2.40	1	550
09:40:28	65.50	65.80	65.50	+2.20	1	549
09:40:27	65.50	65.70	65.70	+2.40	1	548
09:40:27	65.70	65.80	65.70	+2.40	1	547
09:40:27	65.70	65.80	65.70	+2.40	1	546
09:40:26	65.40	65.50	65.80	+2.50	1	545
09:40:26	65.40	65.50	65.50	+2.20	4	544
09:40:26	65.40	65.50	65.50	+2.20	1	540
09:40:25	65.40	65.50	65.50	+2.20	1	539
09:40:24	65.50	65.80	65.50	+2.20	14	538
09:40:24	65.50	65.80	65.90	+2.60	1	524
09:40:24	65.50	65.80	65.80	+2.50	2	523
09:40:24	65.50	65.70	65.80	+2.50	1	521
09:40:24	65.50	65.70	65.70	+2.40	2	520
09:40:23	65.70	65.80	65.70	+2.40	1	518
09:40:23	65.50	65.90	65.90	+2.60	2	517
09:40:23	65.60	65.90	65.60	+2.30	18	515
09:40:23	65.70	65.90	65.70	+2.40	7	497
09:40:23	65.90	66.00	65.90	+2.60	2	490
09:40:23	65.90	66.00	65.90	+2.60	1	488
09:40:22	65.90	66.00	65.90	+2.60	1	487
09:40:22	65.70	65.90	65.90	+2.60	2	486
09:40:22	65.70	66.00	65.70	+2.40	1	484
09:40:22	65.70	65.90	65.90	+2.60	1	483
09:40:22	65.70	65.90	65.90	+2.60	1	482
09:40:21	65.70	65.90	65.90	+2.60	1	481
09:40:21	65.70	65.90	65.90	+2.60	1	480
09:40:20	65.70	66.00	66.00	+2.70	1	479
09:40:18	65.60	66.00	66.00	+2.70	1	478
09:40:17	65.60	65.90	65.90	+2.60	1	477
09:40:17	65.60	65.90	65.90	+2.60	1	476
09:40:16	65.60	65.90	65.90	+2.60	1	475
09:40:16	65.60	65.90	65.90	+2.60	1	474
09:40:16	65.80	65.90	65.80	+2.50	2	473
09:40:16	65.60	65.80	65.90	+2.60	3	471
09:40:16	65.60	65.80	65.80	+2.50	2	468
09:40:15	65.60	65.90	65.90	+2.60	1	466
09:40:15	65.60	65.90	65.90	+2.60	1	465
09:40:15	65.60	65.80	65.80	+2.50	1	464
09:40:15	65.60	65.80	65.80	+2.50	1	463
09:40:14	65.70	65.80	65.70	+2.40	3	462
09:40:13	65.70	65.80	65.80	+2.50	1	459
09:40:13	65.80	66.00	65.80	+2.50	1	458
09:40:12	65.70	65.90	65.90	+2.60	1	457
09:40:11	65.70	65.90	66.00	+2.70	1	456
09:40:11	65.70	65.90	65.90	+2.60	4	455
09:40:11	65.70	65.80	65.80	+2.50	1	451
09:40:11	65.80	65.90	65.80	+2.50	1	450
09:40:10	65.80	65.90	65.80	+2.50	3	449
09:40:10	65.60	65.80	65.80	+2.50	1	446
09:40:09	65.60	65.90	65.90	+2.60	1	445
09:40:09	65.60	65.90	65.90	+2.60	1	444
09:40:09	65.80	65.90	65.80	+2.50	1	443
09:40:07	65.60	65.90	65.90	+2.60	1	442
09:40:07	65.80	65.90	65.80	+2.50	1	441
09:40:07	65.60	65.80	65.80	+2.50	1	440
09:40:06	65.60	65.80	65.80	+2.50	1	439
09:40:06	65.80	65.90	65.80	+2.50	1	438
09:40:06	65.60	65.80	65.80	+2.50	1	437
09:40:05	65.80	65.90	65.80	+2.50	1	436
09:40:05	65.60	65.90	65.60	+2.30	1	435
09:40:05	65.60	65.80	65.80	+2.50	1	434
09:40:04	65.80	66.00	65.60	+2.30	1	433
09:40:04	65.80	66.00	65.80	+2.50	1	432
09:40:02	65.80	65.90	65.90	+2.60	2	431
09:40:02	65.90	66.00	65.90	+2.60	2	429
09:40:02	65.80	66.00	65.80	+2.50	1	427
09:40:01	65.60	66.10	65.60	+2.30	1	426
09:40:01	65.70	66.10	65.70	+2.40	1	425
09:40:01	65.80	66.20	65.80	+2.50	2	424
09:40:01	65.60	65.90	66.10	+2.80	5	422
09:40:01	65.60	65.90	66.00	+2.70	4	417
09:40:01	65.60	65.90	65.90	+2.60	6	413
09:40:00	65.60	65.80	65.80	+2.50	1	407
09:40:00	65.60	65.80	65.80	+2.50	3	406
09:40:00	65.60	65.70	65.80	+2.50	1	403
09:40:00	65.60	65.70	65.70	+2.40	1	402
09:39:59	65.60	65.80	65.60	+2.30	1	401
09:39:58	65.60	65.80	65.60	+2.30	1	400
09:39:58	65.50	65.80	65.80	+2.50	1	399
09:39:57	65.50	65.80	65.80	+2.50	1	398
09:39:57	65.50	65.80	65.50	+2.20	1	397
09:39:54	65.60	65.80	65.60	+2.30	1	396
09:39:54	65.60	65.80	65.80	+2.50	1	395
09:39:53	65.60	65.80	65.80	+2.50	1	394
09:39:53	65.50	65.80	65.80	+2.50	1	393
09:39:53	65.50	65.80	65.80	+2.50	1	392
09:39:53	65.50	65.80	65.80	+2.50	1	391
09:39:53	65.50	65.60	65.80	+2.50	4	390
09:39:53	65.50	65.60	65.60	+2.30	1	386
09:39:52	65.50	65.60	65.50	+2.20	1	385
09:39:52	65.40	65.50	65.50	+2.20	6	384
09:39:50	65.30	65.50	65.50	+2.20	5	378
09:39:49	65.40	65.50	65.40	+2.10	1	373
09:39:49	65.30	65.40	65.40	+2.10	2	372
09:39:49	65.30	65.40	65.40	+2.10	1	370
09:39:49	65.30	65.40	65.40	+2.10	5	369
09:39:48	65.30	65.40	65.40	+2.10	1	364
09:39:47	65.30	65.40	65.40	+2.10	2	363
09:39:45	65.30	65.40	65.40	+2.10	1	361
09:39:41	65.20	65.30	65.30	+2.00	8	360
09:39:41	65.10	65.20	65.20	+1.90	8	352
09:39:41	65.10	65.20	65.20	+1.90	5	344
09:39:41	65.10	65.20	65.10	+1.80	1	339
09:39:35	65.00	65.10	65.10	+1.80	1	338
09:39:34	65.00	65.10	65.10	+1.80	1	337
09:39:34	65.00	65.10	65.10	+1.80	1	336
09:39:34	65.00	65.10	65.10	+1.80	1	335
09:39:33	65.00	65.10	65.10	+1.80	1	334
09:39:33	65.00	65.10	65.10	+1.80	1	333
09:39:33	65.00	65.10	65.10	+1.80	1	332
09:39:32	65.00	65.10	65.10	+1.80	1	331
09:39:32	65.00	65.10	65.10	+1.80	1	330
09:39:31	65.00	65.10	65.10	+1.80	1	329
09:39:31	65.00	65.10	65.10	+1.80	1	328
09:39:31	65.00	65.10	65.10	+1.80	1	327
09:39:30	65.00	65.10	65.10	+1.80	1	326
09:39:30	65.10	65.20	65.10	+1.80	1	325
09:39:29	65.10	65.20	65.10	+1.80	1	324
09:39:29	65.00	65.10	65.10	+1.80	5	323
09:39:27	65.00	65.10	65.10	+1.80	1	318
09:39:27	65.00	65.10	65.10	+1.80	1	317
09:39:26	65.00	65.10	65.10	+1.80	1	316
09:39:26	65.00	65.10	65.10	+1.80	1	315
09:39:24	65.00	65.10	65.10	+1.80	1	314
09:39:23	65.00	65.10	65.10	+1.80	1	313
09:39:22	65.00	65.10	65.10	+1.80	1	312
09:39:22	65.00	65.10	65.10	+1.80	1	311
09:39:21	65.00	65.10	65.10	+1.80	1	310
09:39:21	65.00	65.20	65.00	+1.70	1	309
09:39:21	65.00	65.10	65.10	+1.80	2	308
09:39:20	65.10	65.20	65.10	+1.80	1	306
09:39:20	65.10	65.20	65.10	+1.80	1	305
09:39:20	65.00	65.10	65.10	+1.80	1	304
09:39:20	65.00	65.10	65.10	+1.80	1	303
09:39:20	65.00	65.10	65.10	+1.80	1	302
09:39:19	65.00	65.10	65.10	+1.80	1	301
09:39:18	65.00	65.10	65.10	+1.80	1	300
09:39:17	65.00	65.10	65.10	+1.80	1	299
09:39:17	65.00	65.10	65.00	+1.70	1	298
09:39:17	65.00	65.10	65.00	+1.70	1	297
09:39:17	65.00	65.10	65.10	+1.80	3	296
09:39:16	65.00	65.10	65.00	+1.70	4	293
09:39:13	65.00	65.10	65.00	+1.70	2	289
09:39:12	65.00	65.10	65.10	+1.80	1	287
09:39:12	64.90	65.00	65.00	+1.70	2	286
09:39:12	64.90	65.00	65.00	+1.70	1	284
09:39:12	64.90	65.00	65.00	+1.70	4	283
09:39:12	64.90	65.00	65.00	+1.70	1	279
09:39:12	64.90	65.00	65.00	+1.70	1	278
09:39:11	64.90	65.00	65.00	+1.70	1	277
09:39:10	64.80	65.00	65.00	+1.70	2	276
09:39:10	64.80	65.00	65.00	+1.70	1	274
09:39:09	64.80	64.90	64.90	+1.60	1	273
09:39:09	64.90	65.00	64.90	+1.60	1	272
09:39:09	64.90	65.00	65.00	+1.70	1	271
09:39:08	64.90	65.00	65.00	+1.70	2	270
09:39:08	64.90	65.00	65.00	+1.70	3	268
09:39:08	64.90	65.00	65.00	+1.70	1	265
09:39:07	64.90	65.00	65.00	+1.70	1	264
09:39:07	64.90	65.00	64.90	+1.60	1	263
09:39:03	64.90	65.00	65.00	+1.70	1	262
09:39:03	64.90	65.00	64.90	+1.60	1	261
09:39:03	64.90	65.00	65.00	+1.70	1	260
09:39:02	64.90	65.00	65.00	+1.70	1	259
09:39:01	64.90	65.00	65.00	+1.70	1	258
09:39:00	64.80	65.00	65.00	+1.70	1	257
09:38:59	64.80	65.00	65.00	+1.70	1	256
09:38:57	64.60	64.90	64.90	+1.60	10	255
09:38:55	64.50	64.80	64.80	+1.50	10	245
09:38:55	64.50	64.70	64.70	+1.40	1	235
09:38:55	64.60	64.70	64.60	+1.30	1	234
09:38:54	64.60	64.70	64.70	+1.40	5	233
09:38:54	64.50	64.60	64.60	+1.30	2	228
09:38:47	64.40	64.60	64.60	+1.30	1	226
09:38:47	64.40	64.60	64.60	+1.30	1	225
09:38:40	64.50	64.70	64.70	+1.40	1	224
09:38:30	64.60	64.80	64.80	+1.50	1	223
09:38:30	64.60	64.80	64.80	+1.50	1	222
09:38:26	64.60	64.80	64.80	+1.50	1	221
09:38:25	64.60	64.80	64.80	+1.50	1	220
09:38:24	64.60	64.80	64.80	+1.50	1	219
09:38:23	64.60	64.80	64.80	+1.50	1	218
09:38:21	64.60	64.80	64.80	+1.50	1	217
09:38:19	64.60	64.80	64.80	+1.50	1	216
09:38:18	64.80	64.90	64.80	+1.50	2	215
09:38:18	64.80	64.90	64.80	+1.50	5	213
09:38:16	64.80	64.90	64.80	+1.50	1	208
09:38:15	64.50	64.80	64.80	+1.50	2	207
09:38:10	64.70	64.80	64.80	+1.50	6	205
09:38:10	64.70	64.80	64.80	+1.50	1	199
09:38:10	64.70	64.80	64.80	+1.50	1	198
09:38:10	64.30	64.60	64.70	+1.40	8	197
09:38:10	64.30	64.60	64.60	+1.30	5	189
09:38:08	64.30	64.50	64.50	+1.20	4	184
09:38:08	64.30	64.50	64.50	+1.20	1	180
09:38:08	64.30	64.40	64.50	+1.20	5	179
09:38:08	64.30	64.40	64.40	+1.10	3	174
09:38:07	64.20	64.30	64.30	+1.00	7	171
09:38:07	64.20	64.30	64.30	+1.00	1	164
09:38:05	64.10	64.20	64.20	+0.90	8	163
09:38:05	64.10	64.20	64.20	+0.90	1	155
09:38:01	64.00	64.10	64.10	+0.80	3	154
09:38:01	64.00	64.10	64.10	+0.80	2	151
09:37:52	63.90	64.00	64.00	+0.70	3	149
09:37:46	63.80	64.00	64.00	+0.70	3	146
09:37:35	63.80	63.90	63.90	+0.60	1	143
09:36:46	63.90	64.00	63.90	+0.60	2	142
09:36:46	63.80	63.90	63.90	+0.60	3	140
09:36:22	63.90	64.00	63.90	+0.60	3	137
09:36:22	63.90	64.00	63.90	+0.60	2	134
09:36:17	63.80	63.90	63.90	+0.60	1	132
09:35:53	63.90	64.00	63.90	+0.60	1	131
09:35:45	63.90	64.00	64.10	+0.80	1	130
09:35:45	63.90	64.00	64.00	+0.70	4	129
09:35:31	63.90	64.00	63.90	+0.60	1	125
09:34:22	63.90	64.00	63.90	+0.60	1	124
09:27:21	63.80	63.90	63.80	+0.50	1	123
09:26:42	63.80	63.90	63.90	+0.60	1	122
09:25:30	63.80	63.90	63.90	+0.60	1	121
09:25:00	63.70	63.90	63.90	+0.60	2	120
09:24:06	63.80	63.90	63.80	+0.50	2	118
09:23:56	63.70	63.80	63.80	+0.50	1	116
09:23:41	63.70	63.80	63.70	+0.40	1	115
09:22:14	63.70	63.80	63.70	+0.40	2	114
09:22:14	63.80	63.90	63.80	+0.50	1	112
09:20:39	63.70	63.90	63.90	+0.60	2	111
09:19:31	63.90	64.00	63.90	+0.60	1	109
09:18:09	63.90	64.10	63.90	+0.60	1	108
09:17:43	63.90	64.10	63.90	+0.60	1	107
09:17:41	63.90	64.10	64.10	+0.80	1	106
09:17:14	63.80	63.90	63.90	+0.60	1	105
09:16:21	63.70	63.80	63.80	+0.50	1	104
09:16:21	63.70	63.80	63.80	+0.50	1	103
09:16:11	63.70	63.80	63.80	+0.50	2	102
09:16:11	63.70	63.80	63.80	+0.50	2	100
09:16:11	63.70	63.80	63.80	+0.50	3	98
09:16:10	63.70	63.80	63.80	+0.50	2	95
09:14:53	63.60	63.70	63.70	+0.40	1	93
09:14:37	63.60	63.70	63.70	+0.40	1	92
09:14:03	63.60	63.70	63.70	+0.40	1	91
09:13:31	63.70	63.80	63.70	+0.40	1	90
09:13:30	63.70	63.80	63.70	+0.40	1	89
09:13:15	63.80	63.90	63.80	+0.50	2	88
09:12:51	64.00	64.10	64.00	+0.70	3	86
09:12:51	64.00	64.10	64.00	+0.70	2	83
09:12:26	64.00	64.10	64.00	+0.70	1	81
09:11:27	64.10	64.20	64.10	+0.80	1	80
09:11:27	64.10	64.20	64.10	+0.80	1	79
09:11:27	64.10	64.20	64.10	+0.80	2	78
09:10:37	64.20	64.30	64.20	+0.90	1	76
09:10:34	64.20	64.30	64.20	+0.90	1	75
09:09:35	64.10	64.20	64.20	+0.90	1	74
09:09:15	64.20	64.30	64.20	+0.90	1	73
09:09:11	64.20	64.30	64.20	+0.90	1	72
09:07:58	64.10	64.30	64.10	+0.80	1	71
09:07:55	64.10	64.20	64.20	+0.90	1	70
09:07:53	64.00	64.20	64.20	+0.90	9	69
09:07:53	64.00	64.10	64.10	+0.80	1	60
09:07:37	64.00	64.10	64.10	+0.80	1	59
09:07:16	64.10	64.20	64.10	+0.80	1	58
09:07:16	64.10	64.20	64.10	+0.80	1	57
09:06:41	64.10	64.20	64.10	+0.80	1	56
09:06:38	64.10	64.20	64.10	+0.80	1	55
09:05:39	64.10	64.20	64.20	+0.90	1	54
09:05:13	64.20	64.30	64.20	+0.90	2	53
09:04:41	64.20	64.40	64.20	+0.90	1	51
09:04:39	64.20	64.40	64.20	+0.90	1	50
09:04:29	64.20	64.50	64.20	+0.90	1	49
09:03:48	64.20	64.30	64.30	+1.00	5	48
09:03:44	64.20	64.30	64.20	+0.90	1	43
09:03:40	64.20	64.30	64.20	+0.90	1	42
09:03:13	64.00	64.20	64.20	+0.90	4	41
09:03:08	64.10	64.20	64.20	+0.90	1	37
09:03:01	64.00	64.20	64.20	+0.90	3	36
09:02:53	64.00	64.20	64.20	+0.90	1	33
09:02:42	64.00	64.20	64.20	+0.90	1	32
09:02:39	64.00	64.10	64.10	+0.80	1	31
09:02:39	64.10	64.20	64.10	+0.80	1	30
09:02:24	64.10	64.30	64.10	+0.80	1	29
09:02:16	64.10	64.20	64.20	+0.90	5	28
09:02:16	64.00	64.20	64.20	+0.90	1	23
09:02:06	64.00	64.10	64.10	+0.80	2	22
09:01:55	64.00	64.10	64.10	+0.80	1	20
09:01:50	64.00	64.10	64.10	+0.80	1	19
09:01:44	64.00	64.10	64.10	+0.80	1	18
09:01:21	63.90	64.20	64.20	+0.90	1	17
09:01:16	63.80	64.20	64.20	+0.90	1	16
09:01:10	63.70	63.80	63.80	+0.50	2	15
09:00:17	--	--	63.50	+0.20	13	13

　

出租BAC共享辦公室台灣金聯：...

央行重拳管制房市楊金龍：決策...

我的自選股

即時重大訊息

‧國泰金投資長：影響力投資是推...
‧聯電ADR19日上漲0.17美元漲幅2....
‧外資終止連2賣買超新光金逾15...

加密貨幣

比特幣BTC	68677.12	159.03	0.23%
以太幣ETH	3914.27	88.37	2.31%
瑞波幣XRP	0.527972	0.00	-0.05%
比特幣現金BCH	484.69	0.72	0.15%
萊特幣LTC	84.76	0.86	1.03%
卡達幣ADA	0.461294	0.00	0.64%
波場幣TRX	0.112073	0.00	-0.90%
恆星幣XLM	0.108659	0.00	-0.02%

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。