最新今彩539第113158期頭獎槓龜熱門[公告] 青松健康:本公司依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定公告

更新報價

堤維西 (1522) 汽車工業上市大億集團

70.70 ▼-0.50 -0.70% 2.94億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.50	4,138	70.70	64	70.80	1	70.90	72.00	70.60	71.20

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	70.70	70.80	70.70	-0.50	6	4138
13:30:00	70.50	70.80	70.70	-0.50	660	4132
13:24:58	70.90	71.00	70.90	-0.30	1	3472
13:24:41	70.80	70.90	70.90	-0.30	4	3471
13:24:41	70.90	71.00	70.90	-0.30	1	3467
13:24:39	70.80	70.90	70.90	-0.30	2	3466
13:24:39	70.90	71.00	70.90	-0.30	1	3464
13:24:39	70.90	71.00	70.90	-0.30	1	3463
13:24:37	70.80	71.00	70.80	-0.40	1	3462
13:24:24	70.80	70.90	70.90	-0.30	4	3461
13:24:24	70.90	71.00	70.90	-0.30	1	3457
13:24:23	70.80	70.90	70.90	-0.30	2	3456
13:24:23	70.90	71.00	70.90	-0.30	5	3454
13:24:20	70.90	71.00	71.00	-0.20	1	3449
13:24:12	70.90	71.00	71.00	-0.20	1	3448
13:23:59	70.80	70.90	70.90	-0.30	5	3447
13:23:59	70.80	70.90	70.90	-0.30	2	3442
13:23:58	70.90	71.00	70.90	-0.30	3	3440
13:23:54	70.90	71.00	70.90	-0.30	1	3437
13:23:46	70.90	71.00	70.90	-0.30	7	3436
13:23:28	70.90	71.00	70.90	-0.30	5	3429
13:23:23	70.90	71.00	70.90	-0.30	1	3424
13:23:23	70.90	71.00	70.90	-0.30	1	3423
13:23:18	70.90	71.00	71.00	-0.20	1	3422
13:23:15	70.90	71.00	70.90	-0.30	1	3421
13:23:02	70.90	71.00	71.00	-0.20	1	3420
13:22:48	70.90	71.00	71.00	-0.20	1	3419
13:22:48	70.90	71.00	70.90	-0.30	4	3418
13:22:45	70.90	71.00	70.90	-0.30	3	3414
13:22:34	70.90	71.00	70.90	-0.30	2	3411
13:22:30	70.90	71.00	70.90	-0.30	4	3409
13:21:31	71.00	71.10	70.90	-0.30	1	3405
13:21:31	71.00	71.10	71.00	-0.20	4	3404
13:21:17	71.00	71.10	71.00	-0.20	3	3400
13:21:01	71.00	71.10	71.00	-0.20	1	3397
13:20:13	71.00	71.10	71.00	-0.20	4	3396
13:20:09	71.00	71.10	71.00	-0.20	2	3392
13:20:05	70.90	71.00	71.00	-0.20	1	3390
13:19:29	70.90	71.00	71.00	-0.20	1	3389
13:19:29	71.00	71.10	71.00	-0.20	1	3388
13:19:28	71.00	71.10	71.10	-0.10	7	3387
13:19:20	70.90	71.00	71.00	-0.20	1	3380
13:19:16	70.90	71.00	71.00	-0.20	1	3379
13:19:15	70.90	71.00	70.90	-0.30	2	3378
13:19:07	70.90	71.10	71.10	-0.10	2	3376
13:19:01	71.00	71.10	71.00	-0.20	5	3374
13:18:56	71.00	71.10	71.00	-0.20	1	3369
13:18:45	71.00	71.10	71.00	-0.20	1	3368
13:18:44	71.00	71.10	71.00	-0.20	2	3367
13:18:18	71.00	71.10	71.10	-0.10	1	3365
13:18:10	71.00	71.10	71.00	-0.20	1	3364
13:18:08	71.00	71.10	71.00	-0.20	2	3363
13:17:53	71.10	71.20	71.10	-0.10	15	3361
13:17:53	71.10	71.20	71.10	-0.10	6	3346
13:17:53	71.10	71.20	71.10	-0.10	16	3340
13:17:53	71.10	71.20	71.10	-0.10	65	3324
13:17:26	71.10	71.20	71.20	0	1	3259
13:17:00	71.20	71.30	71.20	0	1	3258
13:16:57	71.20	71.30	71.20	0	2	3257
13:16:53	71.20	71.30	71.20	0	3	3255
13:16:50	71.20	71.30	71.20	0	3	3252
13:16:47	71.20	71.30	71.20	0	1	3249
13:16:42	71.10	71.20	71.20	0	4	3248
13:16:37	71.10	71.20	71.20	0	20	3244
13:16:33	71.10	71.20	71.20	0	5	3224
13:16:26	71.10	71.20	71.20	0	1	3219
13:15:50	71.10	71.20	71.20	0	1	3218
13:15:24	71.10	71.20	71.20	0	5	3217
13:15:11	71.10	71.20	71.20	0	1	3212
13:13:24	71.10	71.20	71.10	-0.10	1	3211
13:13:10	71.10	71.20	71.10	-0.10	1	3210
13:12:55	71.10	71.20	71.10	-0.10	1	3209
13:12:52	71.10	71.20	71.20	0	1	3208
13:12:46	71.10	71.20	71.20	0	1	3207
13:12:29	71.10	71.20	71.20	0	1	3206
13:12:25	71.20	71.30	71.20	0	1	3205
13:12:22	71.20	71.30	71.20	0	3	3204
13:12:18	71.20	71.30	71.20	0	3	3201
13:11:40	71.20	71.30	71.30	+0.10	1	3198
13:11:35	71.20	71.30	71.30	+0.10	4	3197
13:11:23	71.10	71.30	71.30	+0.10	1	3193
13:11:04	71.20	71.30	71.30	+0.10	1	3192
13:11:00	71.10	71.20	71.20	0	41	3191
13:11:00	71.00	71.10	71.10	-0.10	110	3150
13:10:55	70.90	71.00	71.00	-0.20	90	3040
13:10:17	70.90	71.00	70.90	-0.30	2	2950
13:09:54	70.90	71.00	70.90	-0.30	1	2948
13:09:49	70.90	71.00	70.90	-0.30	1	2947
13:09:14	70.90	71.00	71.00	-0.20	4	2946
13:09:12	70.80	70.90	70.90	-0.30	14	2942
13:08:55	70.80	70.90	70.90	-0.30	1	2928
13:08:15	70.90	71.00	70.90	-0.30	5	2927
13:08:10	70.90	71.00	70.90	-0.30	1	2922
13:08:00	70.90	71.00	70.90	-0.30	1	2921
13:07:45	70.90	71.00	70.90	-0.30	4	2920
13:07:27	70.90	71.00	70.90	-0.30	5	2916
13:06:38	70.90	71.00	70.90	-0.30	5	2911
13:05:46	70.90	71.00	70.90	-0.30	1	2906
13:05:15	70.90	71.00	70.90	-0.30	1	2905
13:04:17	70.90	71.00	70.90	-0.30	2	2904
13:04:05	70.90	71.00	70.90	-0.30	9	2902
13:03:53	70.90	71.00	70.90	-0.30	5	2893
13:02:56	70.90	71.00	71.00	-0.20	1	2888
13:02:35	70.90	71.00	70.90	-0.30	1	2887
13:00:51	70.90	71.00	70.90	-0.30	5	2886
13:00:51	70.90	71.00	70.90	-0.30	1	2881
13:00:43	70.90	71.00	70.90	-0.30	1	2880
13:00:42	70.90	71.00	70.90	-0.30	1	2879
13:00:36	70.90	71.00	70.90	-0.30	5	2878
13:00:22	70.90	71.00	70.90	-0.30	1	2873
12:59:55	70.90	71.00	71.00	-0.20	2	2872
12:59:50	70.90	71.00	71.00	-0.20	5	2870
12:59:25	70.80	70.90	70.90	-0.30	1	2865
12:59:11	70.80	70.90	70.90	-0.30	1	2864
12:58:56	70.80	70.90	70.90	-0.30	24	2863
12:58:56	70.80	70.90	70.90	-0.30	18	2839
12:58:23	70.80	70.90	70.80	-0.40	1	2821
12:58:03	70.80	70.90	70.80	-0.40	2	2820
12:57:13	70.80	70.90	70.80	-0.40	1	2818
12:56:40	70.80	70.90	70.80	-0.40	1	2817
12:56:34	70.80	70.90	70.80	-0.40	1	2816
12:56:26	70.80	70.90	70.80	-0.40	5	2815
12:56:05	70.80	70.90	70.80	-0.40	1	2810
12:55:50	70.80	70.90	70.80	-0.40	2	2809
12:55:28	70.80	70.90	70.80	-0.40	1	2807
12:54:58	70.80	70.90	70.80	-0.40	1	2806
12:54:57	70.80	70.90	70.80	-0.40	1	2805
12:54:33	70.80	70.90	70.90	-0.30	1	2804
12:54:22	70.80	70.90	70.90	-0.30	1	2803
12:53:53	70.80	70.90	70.90	-0.30	1	2802
12:53:49	70.80	70.90	70.80	-0.40	2	2801
12:53:34	70.80	70.90	70.90	-0.30	1	2799
12:53:13	70.80	70.90	70.80	-0.40	1	2798
12:52:53	70.80	70.90	70.80	-0.40	1	2797
12:52:42	70.80	70.90	70.80	-0.40	1	2796
12:52:26	70.80	70.90	70.80	-0.40	1	2795
12:52:09	70.80	70.90	70.90	-0.30	1	2794
12:52:02	70.80	70.90	70.90	-0.30	1	2793
12:52:02	70.80	70.90	70.80	-0.40	1	2792
12:51:56	70.80	70.90	70.80	-0.40	1	2791
12:51:27	70.80	70.90	70.80	-0.40	1	2790
12:51:01	70.80	70.90	70.90	-0.30	1	2789
12:50:31	70.80	70.90	70.90	-0.30	1	2788
12:50:11	70.80	70.90	70.90	-0.30	1	2787
12:49:10	70.90	71.00	70.90	-0.30	2	2786
12:48:36	70.90	71.00	70.90	-0.30	2	2784
12:48:14	70.80	70.90	70.90	-0.30	15	2782
12:48:14	70.80	70.90	70.90	-0.30	2	2767
12:47:34	70.80	70.90	70.80	-0.40	1	2765
12:47:30	70.80	70.90	70.80	-0.40	1	2764
12:47:26	70.80	70.90	70.80	-0.40	1	2763
12:47:09	70.80	70.90	70.80	-0.40	1	2762
12:46:52	70.80	70.90	70.80	-0.40	1	2761
12:46:52	70.80	70.90	70.90	-0.30	1	2760
12:46:22	70.80	70.90	70.80	-0.40	2	2759
12:46:15	70.80	70.90	70.80	-0.40	2	2757
12:46:02	70.80	70.90	70.80	-0.40	10	2755
12:45:48	70.80	70.90	70.80	-0.40	1	2745
12:44:40	70.80	70.90	70.90	-0.30	1	2744
12:44:39	70.80	70.90	70.90	-0.30	1	2743
12:44:38	70.80	70.90	70.90	-0.30	1	2742
12:44:37	70.80	70.90	70.90	-0.30	1	2741
12:44:28	70.80	70.90	70.80	-0.40	4	2740
12:44:18	70.90	71.00	70.90	-0.30	22	2736
12:44:08	70.90	71.00	71.00	-0.20	2	2714
12:43:47	70.90	71.00	70.90	-0.30	1	2712
12:42:53	70.90	71.00	71.00	-0.20	1	2711
12:42:13	71.00	71.10	71.00	-0.20	3	2710
12:41:21	71.00	71.10	71.10	-0.10	1	2707
12:40:58	71.00	71.10	71.10	-0.10	2	2706
12:40:50	71.00	71.10	71.00	-0.20	10	2704
12:40:40	71.00	71.10	71.00	-0.20	23	2694
12:40:25	71.00	71.10	71.00	-0.20	1	2671
12:40:00	71.00	71.10	71.00	-0.20	1	2670
12:39:58	71.00	71.10	71.10	-0.10	2	2669
12:39:47	71.00	71.10	71.10	-0.10	2	2667
12:38:32	71.00	71.10	71.10	-0.10	1	2665
12:38:12	71.00	71.10	71.10	-0.10	2	2664
12:35:04	71.00	71.10	71.10	-0.10	1	2662
12:35:03	71.00	71.10	71.10	-0.10	2	2661
12:34:47	71.00	71.10	71.10	-0.10	1	2659
12:33:47	71.00	71.10	71.00	-0.20	3	2658
12:32:53	71.00	71.10	71.00	-0.20	1	2655
12:31:23	71.00	71.10	71.00	-0.20	20	2654
12:31:08	71.00	71.10	71.10	-0.10	1	2634
12:31:07	71.00	71.10	71.00	-0.20	1	2633
12:30:53	71.00	71.10	71.00	-0.20	2	2632
12:30:37	71.00	71.10	71.00	-0.20	5	2630
12:30:36	71.10	71.20	71.10	-0.10	4	2625
12:29:39	71.10	71.20	71.10	-0.10	4	2621
12:29:32	71.10	71.20	71.10	-0.10	1	2617
12:28:23	71.10	71.20	71.10	-0.10	4	2616
12:27:34	71.10	71.20	71.10	-0.10	5	2612
12:27:23	71.10	71.20	71.10	-0.10	5	2607
12:26:57	71.10	71.20	71.10	-0.10	1	2602
12:26:53	71.10	71.20	71.10	-0.10	1	2601
12:24:22	71.10	71.20	71.10	-0.10	2	2600
12:24:13	71.10	71.20	71.10	-0.10	1	2598
12:24:11	71.10	71.20	71.10	-0.10	1	2597
12:24:01	71.10	71.20	71.10	-0.10	1	2596
12:23:13	71.10	71.20	71.10	-0.10	2	2595
12:22:05	71.10	71.20	71.10	-0.10	3	2593
12:21:41	71.10	71.20	71.10	-0.10	4	2590
12:21:31	71.10	71.20	71.10	-0.10	1	2586
12:21:09	71.10	71.20	71.10	-0.10	3	2585
12:21:05	71.10	71.20	71.10	-0.10	3	2582
12:21:04	71.10	71.20	71.20	0	1	2579
12:20:13	71.10	71.20	71.20	0	1	2578
12:20:07	71.20	71.30	71.20	0	5	2577
12:19:59	71.10	71.20	71.20	0	1	2572
12:19:37	71.20	71.30	71.20	0	14	2571
12:18:00	71.30	71.40	71.30	+0.10	1	2557
12:17:56	71.30	71.40	71.30	+0.10	3	2556
12:17:54	71.30	71.40	71.40	+0.20	6	2553
12:16:49	71.40	71.50	71.40	+0.20	2	2547
12:16:45	71.40	71.50	71.40	+0.20	1	2545
12:15:32	71.40	71.50	71.40	+0.20	1	2544
12:15:04	71.40	71.50	71.40	+0.20	1	2543
12:14:27	71.40	71.50	71.40	+0.20	1	2542
12:14:13	71.40	71.50	71.40	+0.20	1	2541
12:14:03	71.40	71.50	71.50	+0.30	1	2540
12:14:00	71.40	71.50	71.40	+0.20	2	2539
12:13:53	71.40	71.50	71.40	+0.20	1	2537
12:09:57	71.40	71.50	71.40	+0.20	2	2536
12:09:46	71.40	71.50	71.50	+0.30	1	2534
12:09:42	71.40	71.50	71.50	+0.30	1	2533
12:09:07	71.40	71.50	71.50	+0.30	30	2532
12:09:02	71.40	71.50	71.40	+0.20	5	2502
12:08:10	71.20	71.30	71.40	+0.20	22	2497
12:08:10	71.20	71.30	71.30	+0.10	2	2475
12:08:06	71.20	71.30	71.30	+0.10	1	2473
12:07:46	71.20	71.30	71.20	0	1	2472
12:07:46	71.20	71.30	71.20	0	1	2471
12:07:18	71.30	71.40	71.30	+0.10	1	2470
12:07:18	71.20	71.30	71.30	+0.10	1	2469
12:07:17	71.20	71.30	71.30	+0.10	2	2468
12:07:11	71.20	71.30	71.30	+0.10	1	2466
12:06:55	71.20	71.30	71.30	+0.10	2	2465
12:06:19	71.20	71.30	71.20	0	2	2463
12:06:11	71.20	71.40	71.20	0	3	2461
12:04:49	71.30	71.40	71.30	+0.10	1	2458
12:04:37	71.30	71.40	71.30	+0.10	10	2457
12:04:00	71.30	71.40	71.30	+0.10	2	2447
12:01:54	71.30	71.40	71.30	+0.10	10	2445
12:01:42	71.30	71.40	71.40	+0.20	1	2435
12:01:32	71.30	71.40	71.40	+0.20	1	2434
12:01:32	71.20	71.30	71.30	+0.10	20	2433
12:01:14	71.20	71.30	71.20	0	5	2413
12:00:54	71.20	71.30	71.20	0	1	2408
12:00:36	71.20	71.30	71.20	0	1	2407
12:00:11	71.20	71.30	71.30	+0.10	1	2406
11:59:54	71.20	71.30	71.30	+0.10	1	2405
11:59:51	71.30	71.40	71.30	+0.10	5	2404
11:59:47	71.30	71.40	71.30	+0.10	1	2399
11:59:28	71.30	71.40	71.30	+0.10	10	2398
11:58:59	71.30	71.40	71.30	+0.10	1	2388
11:55:42	71.30	71.40	71.40	+0.20	1	2387
11:55:35	71.30	71.40	71.30	+0.10	1	2386
11:55:14	71.30	71.40	71.40	+0.20	1	2385
11:53:52	71.30	71.40	71.40	+0.20	1	2384
11:52:54	71.30	71.40	71.40	+0.20	1	2383
11:52:52	71.30	71.40	71.30	+0.10	1	2382
11:52:32	71.40	71.50	71.40	+0.20	19	2381
11:51:51	71.40	71.50	71.50	+0.30	1	2362
11:51:48	71.40	71.50	71.40	+0.20	5	2361
11:51:09	71.40	71.50	71.50	+0.30	1	2356
11:50:59	71.40	71.50	71.40	+0.20	1	2355
11:50:58	71.40	71.50	71.50	+0.30	4	2354
11:50:37	71.40	71.50	71.50	+0.30	1	2350
11:50:26	71.40	71.50	71.50	+0.30	1	2349
11:48:53	71.40	71.50	71.50	+0.30	1	2348
11:48:53	71.40	71.50	71.40	+0.20	1	2347
11:48:51	71.40	71.50	71.50	+0.30	3	2346
11:48:47	71.40	71.50	71.50	+0.30	5	2343
11:48:28	71.40	71.50	71.40	+0.20	10	2338
11:48:12	71.40	71.50	71.50	+0.30	2	2328
11:48:04	71.40	71.50	71.50	+0.30	5	2326
11:47:48	71.40	71.50	71.50	+0.30	2	2321
11:47:44	71.40	71.50	71.50	+0.30	2	2319
11:47:43	71.40	71.50	71.50	+0.30	1	2317
11:47:32	71.40	71.50	71.50	+0.30	1	2316
11:47:22	71.40	71.50	71.50	+0.30	2	2315
11:47:06	71.40	71.50	71.50	+0.30	1	2313
11:47:05	71.30	71.40	71.40	+0.20	3	2312
11:46:44	71.30	71.40	71.40	+0.20	10	2309
11:46:43	71.30	71.40	71.40	+0.20	3	2299
11:46:40	71.30	71.40	71.40	+0.20	1	2296
11:46:37	71.30	71.40	71.40	+0.20	1	2295
11:46:34	71.30	71.40	71.40	+0.20	1	2294
11:46:33	71.30	71.40	71.40	+0.20	1	2293
11:46:30	71.30	71.40	71.40	+0.20	1	2292
11:46:27	71.30	71.40	71.40	+0.20	5	2291
11:46:27	71.30	71.40	71.40	+0.20	10	2286
11:46:23	71.30	71.40	71.40	+0.20	1	2276
11:46:21	71.30	71.40	71.40	+0.20	2	2275
11:46:17	71.30	71.40	71.40	+0.20	6	2273
11:46:16	71.30	71.40	71.40	+0.20	1	2267
11:46:14	71.40	71.50	71.40	+0.20	3	2266
11:46:09	71.30	71.40	71.40	+0.20	4	2263
11:46:09	71.30	71.40	71.40	+0.20	1	2259
11:45:53	71.20	71.30	71.30	+0.10	5	2258
11:45:48	71.20	71.30	71.30	+0.10	1	2253
11:45:37	71.20	71.30	71.30	+0.10	1	2252
11:45:37	71.20	71.30	71.30	+0.10	1	2251
11:45:37	71.10	71.20	71.20	0	8	2250
11:45:37	71.10	71.20	71.20	0	30	2242
11:43:41	71.10	71.20	71.10	-0.10	1	2212
11:42:20	71.10	71.20	71.10	-0.10	2	2211
11:41:42	71.10	71.20	71.10	-0.10	1	2209
11:40:42	71.10	71.20	71.10	-0.10	4	2208
11:37:39	71.10	71.20	71.20	0	1	2204
11:37:03	71.20	71.30	71.20	0	8	2203
11:36:30	71.20	71.30	71.20	0	1	2195
11:36:26	71.20	71.30	71.20	0	1	2194
11:35:56	71.20	71.30	71.20	0	1	2193
11:35:49	71.20	71.30	71.30	+0.10	1	2192
11:35:29	71.20	71.30	71.20	0	5	2191
11:33:39	71.20	71.40	71.40	+0.20	1	2186
11:30:50	71.20	71.40	71.40	+0.20	2	2185
11:30:26	71.20	71.40	71.40	+0.20	1	2183
11:29:53	71.20	71.40	71.40	+0.20	1	2182
11:29:21	71.40	71.50	71.40	+0.20	2	2181
11:29:03	71.00	71.20	71.40	+0.20	30	2179
11:29:03	71.00	71.20	71.30	+0.10	34	2149
11:29:03	71.00	71.20	71.20	0	1	2115
11:28:52	71.00	71.20	71.20	0	84	2114
11:28:52	71.10	71.20	71.10	-0.10	1	2030
11:28:38	71.00	71.10	71.10	-0.10	6	2029
11:27:40	71.00	71.10	71.00	-0.20	1	2023
11:27:00	71.00	71.10	71.10	-0.10	1	2022
11:26:16	71.00	71.10	71.10	-0.10	1	2021
11:26:06	71.00	71.10	71.10	-0.10	1	2020
11:25:59	71.00	71.10	71.10	-0.10	1	2019
11:24:37	71.00	71.10	71.00	-0.20	1	2018
11:24:37	71.00	71.10	71.00	-0.20	1	2017
11:24:20	71.00	71.10	71.00	-0.20	1	2016
11:24:13	71.00	71.10	71.00	-0.20	1	2015
11:22:57	71.00	71.10	71.00	-0.20	1	2014
11:22:42	71.00	71.10	71.10	-0.10	1	2013
11:22:03	70.90	71.00	71.00	-0.20	1	2012
11:22:03	70.90	71.00	71.00	-0.20	2	2011
11:21:51	70.90	71.00	71.00	-0.20	1	2009
11:21:41	70.90	71.00	71.00	-0.20	1	2008
11:21:40	70.90	71.00	70.90	-0.30	1	2007
11:21:20	70.90	71.00	71.00	-0.20	1	2006
11:21:06	70.90	71.00	70.90	-0.30	4	2005
11:21:05	70.90	71.00	70.90	-0.30	1	2001
11:20:44	70.90	71.00	70.90	-0.30	1	2000
11:20:31	70.90	71.00	71.00	-0.20	1	1999
11:20:30	70.90	71.00	71.00	-0.20	1	1998
11:20:27	71.00	71.10	71.00	-0.20	1	1997
11:20:26	71.00	71.10	71.00	-0.20	3	1996
11:20:24	71.00	71.10	71.00	-0.20	1	1993
11:20:13	70.90	71.00	71.00	-0.20	2	1992
11:20:09	70.90	71.00	71.00	-0.20	1	1990
11:19:58	70.90	71.00	71.00	-0.20	1	1989
11:19:40	70.90	71.10	70.90	-0.30	1	1988
11:19:40	70.90	71.00	71.00	-0.20	1	1987
11:19:31	70.90	71.00	70.90	-0.30	1	1986
11:19:22	70.90	71.00	70.90	-0.30	3	1985
11:19:21	71.00	71.10	71.00	-0.20	14	1982
11:19:20	71.00	71.10	71.00	-0.20	1	1968
11:19:17	71.00	71.10	71.00	-0.20	5	1967
11:19:13	71.00	71.10	71.00	-0.20	1	1962
11:19:11	71.00	71.10	71.00	-0.20	3	1961
11:19:09	71.00	71.10	71.00	-0.20	10	1958
11:19:06	71.00	71.10	71.00	-0.20	4	1948
11:18:56	71.00	71.10	71.00	-0.20	1	1944
11:18:50	71.00	71.10	71.00	-0.20	1	1943
11:18:41	71.00	71.10	71.00	-0.20	1	1942
11:18:25	71.00	71.10	71.00	-0.20	1	1941
11:18:23	71.00	71.10	71.00	-0.20	3	1940
11:18:14	71.00	71.10	71.00	-0.20	1	1937
11:18:10	71.00	71.10	71.00	-0.20	1	1936
11:18:08	71.00	71.10	71.10	-0.10	1	1935
11:18:00	71.10	71.20	71.10	-0.10	1	1934
11:18:00	71.10	71.20	71.10	-0.10	1	1933
11:17:39	71.10	71.20	71.10	-0.10	1	1932
11:17:22	71.00	71.10	71.10	-0.10	1	1931
11:17:19	71.00	71.10	71.10	-0.10	1	1930
11:17:09	71.10	71.20	71.10	-0.10	5	1929
11:16:54	71.10	71.20	71.10	-0.10	1	1924
11:16:45	71.10	71.20	71.10	-0.10	1	1923
11:16:44	71.10	71.20	71.10	-0.10	1	1922
11:16:25	71.10	71.20	71.10	-0.10	3	1921
11:16:22	71.10	71.20	71.10	-0.10	1	1918
11:16:12	71.10	71.20	71.10	-0.10	2	1917
11:16:09	71.20	71.30	71.20	0	3	1915
11:16:02	71.20	71.30	71.20	0	1	1912
11:15:54	71.20	71.30	71.20	0	3	1911
11:15:31	71.20	71.30	71.20	0	1	1908
11:15:18	71.20	71.30	71.20	0	1	1907
11:15:18	71.20	71.30	71.20	0	20	1906
11:15:01	71.20	71.30	71.20	0	1	1886
11:14:26	71.20	71.40	71.20	0	6	1885
11:13:33	71.20	71.30	71.30	+0.10	4	1879
11:13:26	71.30	71.40	71.30	+0.10	1	1875
11:12:22	71.30	71.40	71.30	+0.10	1	1874
11:12:00	71.30	71.40	71.30	+0.10	1	1873
11:11:52	71.30	71.40	71.30	+0.10	1	1872
11:11:26	71.30	71.40	71.40	+0.20	1	1871
11:11:25	71.30	71.40	71.30	+0.10	3	1870
11:10:22	71.30	71.40	71.30	+0.10	1	1867
11:10:07	71.30	71.40	71.30	+0.10	2	1866
11:09:39	71.30	71.40	71.30	+0.10	1	1864
11:09:08	71.30	71.40	71.30	+0.10	6	1863
11:08:42	71.30	71.50	71.30	+0.10	1	1857
11:08:30	71.40	71.50	71.40	+0.20	3	1856
11:08:23	71.40	71.50	71.40	+0.20	3	1853
11:07:57	71.40	71.50	71.40	+0.20	1	1850
11:07:52	71.40	71.50	71.40	+0.20	1	1849
11:05:27	71.50	71.60	71.50	+0.30	1	1848
11:03:30	71.50	71.70	71.50	+0.30	2	1847
11:03:26	71.50	71.70	71.50	+0.30	1	1845
11:02:54	71.50	71.70	71.50	+0.30	2	1844
11:02:50	71.50	71.70	71.50	+0.30	1	1842
11:02:46	71.60	71.70	71.50	+0.30	3	1841
11:02:46	71.60	71.70	71.60	+0.40	3	1838
11:02:32	71.60	71.70	71.70	+0.50	7	1835
11:02:01	71.60	71.70	71.60	+0.40	1	1828
11:01:44	71.60	71.70	71.60	+0.40	4	1827
11:01:21	71.60	71.70	71.60	+0.40	4	1823
11:00:57	71.60	71.70	71.60	+0.40	1	1819
11:00:50	71.60	71.70	71.60	+0.40	1	1818
11:00:04	71.60	71.70	71.60	+0.40	1	1817
10:58:22	71.50	71.60	71.60	+0.40	1	1816
10:58:00	71.40	71.60	71.60	+0.40	1	1815
10:57:40	71.40	71.60	71.60	+0.40	6	1814
10:57:25	71.40	71.60	71.60	+0.40	1	1808
10:56:14	71.50	71.60	71.50	+0.30	2	1807
10:56:11	71.40	71.60	71.40	+0.20	17	1805
10:53:41	71.40	71.60	71.60	+0.40	1	1788
10:53:40	71.40	71.50	71.50	+0.30	8	1787
10:53:03	71.30	71.40	71.40	+0.20	3	1779
10:52:48	71.30	71.40	71.40	+0.20	10	1776
10:51:58	71.30	71.40	71.30	+0.10	2	1766
10:49:36	71.30	71.40	71.30	+0.10	1	1764
10:48:47	71.30	71.40	71.30	+0.10	2	1763
10:47:42	71.30	71.40	71.30	+0.10	5	1761
10:45:13	71.30	71.40	71.40	+0.20	2	1756
10:44:57	71.40	71.50	71.40	+0.20	1	1754
10:44:46	71.30	71.40	71.40	+0.20	1	1753
10:44:24	71.30	71.50	71.30	+0.10	1	1752
10:44:01	71.40	71.50	71.40	+0.20	3	1751
10:43:45	71.40	71.50	71.50	+0.30	2	1748
10:43:45	71.50	71.60	71.50	+0.30	8	1746
10:43:20	71.50	71.60	71.50	+0.30	7	1738
10:42:10	71.60	71.70	71.60	+0.40	12	1731
10:41:48	71.60	71.70	71.60	+0.40	2	1719
10:41:46	71.60	71.70	71.70	+0.50	1	1717
10:41:34	71.60	71.70	71.70	+0.50	1	1716
10:41:17	71.60	71.70	71.70	+0.50	1	1715
10:41:09	71.60	71.70	71.60	+0.40	6	1714
10:40:39	71.70	71.80	71.70	+0.50	1	1708
10:40:13	71.70	71.80	71.70	+0.50	2	1707
10:39:32	71.60	71.70	71.70	+0.50	18	1705
10:39:23	71.50	71.60	71.60	+0.40	1	1687
10:38:34	71.50	71.60	71.60	+0.40	1	1686
10:38:34	71.50	71.70	71.70	+0.50	1	1685
10:38:34	71.50	71.70	71.70	+0.50	1	1684
10:38:34	71.50	71.60	71.60	+0.40	11	1683
10:38:34	71.50	71.60	71.60	+0.40	20	1672
10:38:31	71.40	71.50	71.50	+0.30	8	1652
10:37:30	71.40	71.50	71.40	+0.20	2	1644
10:37:09	71.40	71.50	71.40	+0.20	2	1642
10:36:40	71.40	71.50	71.40	+0.20	1	1640
10:36:30	71.40	71.50	71.40	+0.20	1	1639
10:35:37	71.40	71.50	71.40	+0.20	1	1638
10:35:11	71.50	71.60	71.50	+0.30	1	1637
10:34:40	71.50	71.60	71.50	+0.30	1	1636
10:34:40	71.50	71.60	71.50	+0.30	7	1635
10:34:03	71.50	71.60	71.50	+0.30	1	1628
10:33:36	71.40	71.60	71.40	+0.20	2	1627
10:32:34	71.40	71.50	71.50	+0.30	1	1625
10:31:50	71.40	71.50	71.50	+0.30	1	1624
10:31:34	71.40	71.50	71.50	+0.30	3	1623
10:31:34	71.30	71.40	71.40	+0.20	11	1620
10:31:31	71.30	71.40	71.40	+0.20	2	1609
10:31:30	71.20	71.30	71.30	+0.10	7	1607
10:30:07	71.30	71.40	71.30	+0.10	1	1600
10:30:01	71.30	71.40	71.30	+0.10	1	1599
10:29:58	71.30	71.40	71.30	+0.10	1	1598
10:29:39	71.30	71.40	71.30	+0.10	1	1597
10:28:56	71.30	71.50	71.30	+0.10	1	1596
10:28:55	71.30	71.50	71.30	+0.10	2	1595
10:28:26	71.40	71.50	71.40	+0.20	4	1593
10:28:15	71.40	71.50	71.40	+0.20	1	1589
10:28:08	71.40	71.50	71.40	+0.20	1	1588
10:27:49	71.40	71.50	71.40	+0.20	1	1587
10:25:31	71.40	71.60	71.60	+0.40	1	1586
10:24:12	71.40	71.50	71.60	+0.40	1	1585
10:24:12	71.40	71.50	71.50	+0.30	4	1584
10:23:01	71.40	71.60	71.40	+0.20	1	1580
10:22:46	71.50	71.60	71.50	+0.30	6	1579
10:22:09	71.50	71.60	71.60	+0.40	1	1573
10:21:18	71.50	71.60	71.50	+0.30	1	1572
10:20:24	71.50	71.60	71.60	+0.40	1	1571
10:20:15	71.50	71.60	71.50	+0.30	2	1570
10:20:05	71.50	71.60	71.60	+0.40	2	1568
10:18:06	71.50	71.60	71.60	+0.40	1	1566
10:17:51	71.60	71.70	71.60	+0.40	1	1565
10:17:35	71.60	71.70	71.60	+0.40	1	1564
10:17:24	71.60	71.70	71.70	+0.50	1	1563
10:16:48	71.60	71.70	71.60	+0.40	1	1562
10:16:44	71.60	71.70	71.60	+0.40	4	1561
10:16:16	71.60	71.70	71.60	+0.40	1	1557
10:15:27	71.60	71.70	71.70	+0.50	1	1556
10:15:26	71.60	71.70	71.70	+0.50	1	1555
10:14:26	71.60	71.70	71.70	+0.50	1	1554
10:14:20	71.70	71.80	71.80	+0.60	1	1553
10:13:39	71.60	71.70	71.70	+0.50	1	1552
10:13:39	71.60	71.70	71.70	+0.50	3	1551
10:13:33	71.70	71.80	71.70	+0.50	2	1548
10:13:00	71.70	71.80	71.70	+0.50	3	1546
10:12:38	71.60	71.80	71.80	+0.60	1	1543
10:12:28	71.70	71.80	71.70	+0.50	3	1542
10:12:25	71.70	71.80	71.70	+0.50	1	1539
10:12:19	71.70	71.80	71.70	+0.50	1	1538
10:12:10	71.70	71.80	71.70	+0.50	1	1537
10:11:58	71.70	71.80	71.70	+0.50	1	1536
10:11:50	71.70	71.80	71.70	+0.50	2	1535
10:11:18	71.70	71.80	71.70	+0.50	1	1533
10:10:48	71.70	71.80	71.70	+0.50	1	1532
10:10:38	71.70	71.80	71.70	+0.50	5	1531
10:10:26	71.80	71.90	71.80	+0.60	11	1526
10:10:13	71.80	71.90	71.80	+0.60	1	1515
10:09:57	71.80	71.90	71.80	+0.60	1	1514
10:09:45	71.70	71.80	71.80	+0.60	2	1513
10:09:26	71.70	71.90	71.70	+0.50	1	1511
10:09:14	71.70	71.80	71.80	+0.60	1	1510
10:09:06	71.70	71.80	71.80	+0.60	1	1509
10:09:05	71.70	71.80	71.80	+0.60	1	1508
10:08:46	71.80	71.90	71.80	+0.60	1	1507
10:08:31	71.70	71.80	71.80	+0.60	1	1506
10:08:30	71.70	71.80	71.70	+0.50	5	1505
10:08:24	71.80	71.90	71.80	+0.60	1	1500
10:08:24	71.80	71.90	71.80	+0.60	7	1499
10:08:10	71.80	72.00	72.00	+0.80	1	1492
10:08:09	71.80	71.90	71.90	+0.70	1	1491
10:07:55	71.80	72.00	72.00	+0.80	2	1490
10:07:55	71.80	72.00	72.00	+0.80	1	1488
10:07:55	71.70	72.00	72.00	+0.80	5	1487
10:07:44	71.60	72.00	72.00	+0.80	2	1482
10:07:44	71.60	72.00	72.00	+0.80	7	1480
10:07:44	71.90	72.00	71.90	+0.70	10	1473
10:07:44	71.90	72.00	72.00	+0.80	4	1463
10:07:44	71.90	72.00	72.00	+0.80	6	1459
10:07:44	71.50	71.80	71.90	+0.70	62	1453
10:07:44	71.50	71.80	71.80	+0.60	78	1391
10:07:43	71.50	71.70	71.70	+0.50	1	1313
10:07:43	71.50	71.60	71.70	+0.50	5	1312
10:07:43	71.50	71.60	71.60	+0.40	19	1307
10:07:19	71.50	71.60	71.50	+0.30	1	1288
10:07:10	71.60	71.70	71.60	+0.40	9	1287
10:06:55	71.70	71.80	71.70	+0.50	1	1278
10:06:46	71.70	71.80	71.70	+0.50	1	1277
10:06:38	71.70	71.80	71.70	+0.50	1	1276
10:05:35	71.70	71.80	71.80	+0.60	1	1275
10:05:33	71.70	71.80	71.80	+0.60	1	1274
10:05:15	71.70	71.80	71.80	+0.60	3	1273
10:05:07	71.60	71.70	71.70	+0.50	1	1270
10:04:15	71.80	71.90	71.80	+0.60	1	1269
10:04:00	71.80	71.90	71.80	+0.60	2	1268
10:03:51	71.80	71.90	71.80	+0.60	1	1266
10:03:41	71.80	71.90	71.80	+0.60	1	1265
10:03:39	71.80	71.90	71.90	+0.70	4	1264
10:03:34	71.70	71.90	71.70	+0.50	1	1260
10:03:33	71.70	71.80	71.80	+0.60	11	1259
10:03:33	71.70	71.80	71.80	+0.60	3	1248
10:03:33	71.60	71.80	71.80	+0.60	5	1245
10:03:33	71.60	71.70	71.70	+0.50	27	1240
10:03:33	71.60	71.70	71.70	+0.50	10	1213
10:03:12	71.60	71.70	71.60	+0.40	1	1203
10:03:00	71.60	71.70	71.60	+0.40	3	1202
10:02:56	71.60	71.70	71.60	+0.40	1	1199
10:02:49	71.60	71.70	71.60	+0.40	1	1198
10:02:25	71.60	71.70	71.60	+0.40	5	1197
10:01:43	71.60	71.70	71.70	+0.50	1	1192
10:01:28	71.60	71.70	71.70	+0.50	1	1191
10:01:12	71.70	71.80	71.70	+0.50	1	1190
10:01:08	71.70	71.80	71.80	+0.60	3	1189
10:01:05	71.70	71.80	71.70	+0.50	1	1186
10:01:05	71.70	71.80	71.70	+0.50	1	1185
10:00:51	71.70	71.80	71.70	+0.50	1	1184
10:00:30	71.70	71.80	71.80	+0.60	1	1183
10:00:23	71.70	71.80	71.80	+0.60	2	1182
09:59:58	71.70	71.80	71.70	+0.50	1	1180
09:59:49	71.70	71.80	71.70	+0.50	2	1179
09:59:48	71.70	71.80	71.70	+0.50	1	1177
09:59:17	71.70	71.80	71.70	+0.50	1	1176
09:59:13	71.70	71.80	71.80	+0.60	3	1175
09:59:13	71.70	71.80	71.70	+0.50	1	1172
09:59:07	71.70	71.80	71.70	+0.50	1	1171
09:58:59	71.60	71.70	71.70	+0.50	1	1170
09:58:54	71.60	71.70	71.70	+0.50	1	1169
09:58:49	71.70	71.80	71.70	+0.50	1	1168
09:58:35	71.60	71.80	71.80	+0.60	1	1167
09:58:30	71.80	71.90	71.80	+0.60	3	1166
09:58:29	71.80	71.90	71.80	+0.60	1	1163
09:58:28	71.80	71.90	71.90	+0.70	1	1162
09:58:27	71.80	71.90	71.80	+0.60	10	1161
09:58:17	71.80	71.90	71.90	+0.70	1	1151
09:58:15	71.80	71.90	71.90	+0.70	2	1150
09:58:10	71.80	71.90	71.90	+0.70	1	1148
09:58:08	71.80	71.90	71.80	+0.60	1	1147
09:58:06	71.80	71.90	71.80	+0.60	1	1146
09:58:02	71.60	71.80	71.80	+0.60	4	1145
09:58:01	71.60	71.80	71.80	+0.60	3	1141
09:57:54	71.50	71.60	71.80	+0.60	22	1138
09:57:54	71.50	71.60	71.70	+0.50	25	1116
09:57:54	71.50	71.60	71.60	+0.40	3	1091
09:57:22	71.50	71.60	71.50	+0.30	1	1088
09:56:33	71.50	71.70	71.50	+0.30	1	1087
09:56:20	71.70	71.80	71.70	+0.50	3	1086
09:56:20	71.70	71.80	71.70	+0.50	2	1083
09:56:07	71.60	71.70	71.70	+0.50	7	1081
09:56:07	71.60	71.70	71.70	+0.50	13	1074
09:56:07	71.50	71.60	71.60	+0.40	1	1061
09:56:07	71.40	71.60	71.60	+0.40	11	1060
09:56:06	71.40	71.50	71.50	+0.30	1	1049
09:56:06	71.40	71.50	71.50	+0.30	4	1048
09:56:06	71.40	71.50	71.50	+0.30	4	1044
09:56:06	71.20	71.30	71.40	+0.20	43	1040
09:56:06	71.20	71.30	71.30	+0.10	65	997
09:55:55	71.20	71.30	71.20	0	2	932
09:55:05	71.20	71.30	71.30	+0.10	2	930
09:54:55	71.20	71.30	71.30	+0.10	1	928
09:54:29	71.30	71.40	71.30	+0.10	2	927
09:54:22	71.30	71.40	71.30	+0.10	1	925
09:54:11	71.30	71.40	71.30	+0.10	2	924
09:53:46	71.30	71.40	71.30	+0.10	1	922
09:53:09	71.20	71.30	71.30	+0.10	2	921
09:53:07	71.30	71.40	71.30	+0.10	3	919
09:50:55	71.20	71.30	71.30	+0.10	10	916
09:50:44	71.20	71.30	71.20	0	4	906
09:50:19	71.20	71.30	71.20	0	1	902
09:49:12	71.20	71.30	71.20	0	1	901
09:48:47	71.20	71.30	71.20	0	1	900
09:48:08	71.20	71.30	71.20	0	2	899
09:47:38	71.30	71.40	71.30	+0.10	4	897
09:47:31	71.30	71.40	71.30	+0.10	1	893
09:47:22	71.30	71.40	71.30	+0.10	1	892
09:47:19	71.30	71.40	71.30	+0.10	2	891
09:47:08	71.30	71.40	71.30	+0.10	1	889
09:46:50	71.30	71.40	71.30	+0.10	1	888
09:46:34	71.30	71.40	71.40	+0.20	1	887
09:46:31	71.30	71.40	71.40	+0.20	2	886
09:45:37	71.30	71.40	71.40	+0.20	1	884
09:45:21	71.30	71.40	71.40	+0.20	1	883
09:45:04	71.30	71.40	71.40	+0.20	2	882
09:44:29	71.30	71.40	71.40	+0.20	3	880
09:44:26	71.30	71.40	71.40	+0.20	1	877
09:44:09	71.30	71.40	71.40	+0.20	1	876
09:43:29	71.30	71.40	71.40	+0.20	1	875
09:43:00	71.30	71.40	71.40	+0.20	1	874
09:42:37	71.20	71.40	71.40	+0.20	1	873
09:42:08	71.20	71.40	71.40	+0.20	8	872
09:42:08	71.20	71.30	71.30	+0.10	53	864
09:41:59	71.00	71.20	71.20	0	1	811
09:41:38	71.00	71.10	71.10	-0.10	1	810
09:41:15	71.00	71.20	71.20	0	1	809
09:40:58	71.10	71.20	71.20	0	1	808
09:40:55	71.10	71.20	71.20	0	1	807
09:40:48	71.10	71.20	71.20	0	1	806
09:40:24	71.10	71.30	71.10	-0.10	5	805
09:40:22	71.10	71.20	71.20	0	5	800
09:40:22	71.00	71.20	71.20	0	3	795
09:40:20	71.00	71.10	71.10	-0.10	5	792
09:40:16	70.90	71.00	71.00	-0.20	2	787
09:39:45	71.00	71.10	71.00	-0.20	5	785
09:39:35	71.00	71.10	71.00	-0.20	1	780
09:39:30	71.00	71.10	71.00	-0.20	1	779
09:39:29	71.00	71.10	71.00	-0.20	2	778
09:39:21	71.00	71.10	71.00	-0.20	2	776
09:39:08	71.00	71.10	71.00	-0.20	1	774
09:37:44	71.20	71.30	71.20	0	13	773
09:36:50	71.20	71.30	71.30	+0.10	2	760
09:36:43	71.20	71.30	71.30	+0.10	1	758
09:36:07	71.20	71.30	71.30	+0.10	1	757
09:35:56	71.30	71.40	71.30	+0.10	1	756
09:35:56	71.20	71.30	71.30	+0.10	1	755
09:35:51	71.20	71.30	71.30	+0.10	1	754
09:34:35	71.20	71.30	71.30	+0.10	2	753
09:34:24	71.30	71.40	71.30	+0.10	1	751
09:33:36	71.20	71.30	71.30	+0.10	5	750
09:33:13	71.20	71.30	71.30	+0.10	1	745
09:33:05	71.20	71.30	71.30	+0.10	1	744
09:32:58	71.20	71.30	71.20	0	3	743
09:32:36	71.20	71.30	71.20	0	1	740
09:32:12	71.20	71.30	71.30	+0.10	5	739
09:31:58	71.20	71.30	71.30	+0.10	1	734
09:31:41	71.20	71.30	71.30	+0.10	1	733
09:31:30	71.20	71.30	71.20	0	1	732
09:31:21	71.20	71.30	71.30	+0.10	1	731
09:31:10	71.20	71.30	71.30	+0.10	1	730
09:31:03	71.10	71.20	71.20	0	1	729
09:31:01	71.10	71.20	71.20	0	1	728
09:30:40	71.10	71.20	71.20	0	4	727
09:30:40	71.10	71.20	71.20	0	1	723
09:29:58	71.00	71.10	71.10	-0.10	1	722
09:29:42	71.00	71.10	71.10	-0.10	2	721
09:29:37	70.90	71.00	71.00	-0.20	4	719
09:29:37	70.90	71.00	71.00	-0.20	1	715
09:29:37	70.90	71.00	71.00	-0.20	8	714
09:29:20	70.90	71.00	70.90	-0.30	1	706
09:28:50	70.80	70.90	70.90	-0.30	1	705
09:28:48	70.80	70.90	70.90	-0.30	8	704
09:28:48	70.80	70.90	70.90	-0.30	1	696
09:28:47	70.90	71.00	70.90	-0.30	1	695
09:27:45	70.90	71.00	70.90	-0.30	2	694
09:27:36	70.90	71.00	70.90	-0.30	1	692
09:26:40	70.80	70.90	70.90	-0.30	6	691
09:26:39	70.80	70.90	70.80	-0.40	1	685
09:26:20	70.80	70.90	70.80	-0.40	1	684
09:26:13	70.80	70.90	70.80	-0.40	1	683
09:25:52	70.80	70.90	70.90	-0.30	2	682
09:25:47	70.80	70.90	70.90	-0.30	4	680
09:25:39	70.90	71.00	70.90	-0.30	1	676
09:25:17	70.80	70.90	70.90	-0.30	7	675
09:25:13	70.80	70.90	70.80	-0.40	2	668
09:24:42	70.80	70.90	70.80	-0.40	1	666
09:24:42	70.70	70.80	70.80	-0.40	2	665
09:24:42	70.70	70.80	70.80	-0.40	2	663
09:24:42	70.70	70.80	70.80	-0.40	2	661
09:24:31	70.70	70.80	70.80	-0.40	1	659
09:24:17	70.70	70.80	70.70	-0.50	1	658
09:24:07	70.70	70.80	70.80	-0.40	1	657
09:23:45	70.70	70.80	70.80	-0.40	2	656
09:23:37	70.60	70.80	70.60	-0.60	1	654
09:23:34	70.60	70.80	70.60	-0.60	20	653
09:23:30	70.60	70.70	70.70	-0.50	4	633
09:23:30	70.60	70.70	70.60	-0.60	1	629
09:23:30	70.60	70.70	70.70	-0.50	5	628
09:23:29	70.60	70.70	70.70	-0.50	1	623
09:23:16	70.60	70.70	70.70	-0.50	1	622
09:23:12	70.60	70.70	70.70	-0.50	1	621
09:23:03	70.60	70.70	70.60	-0.60	1	620
09:22:58	70.60	70.70	70.60	-0.60	1	619
09:22:57	70.60	70.70	70.60	-0.60	9	618
09:22:49	70.60	70.70	70.70	-0.50	1	609
09:22:49	70.60	70.70	70.70	-0.50	1	608
09:22:48	70.60	70.70	70.70	-0.50	1	607
09:22:43	70.70	70.80	70.70	-0.50	1	606
09:22:35	70.70	70.80	70.70	-0.50	3	605
09:22:31	70.70	70.80	70.70	-0.50	15	602
09:22:26	70.70	70.80	70.80	-0.40	1	587
09:22:22	70.70	70.80	70.70	-0.50	1	586
09:22:09	70.70	70.80	70.70	-0.50	2	585
09:22:07	70.70	70.80	70.70	-0.50	1	583
09:21:39	70.60	70.80	70.80	-0.40	2	582
09:21:38	70.70	70.80	70.70	-0.50	1	580
09:21:37	70.70	70.80	70.70	-0.50	15	579
09:21:37	70.70	70.80	70.70	-0.50	1	564
09:21:21	70.70	70.90	70.70	-0.50	1	563
09:21:12	70.70	70.90	70.70	-0.50	1	562
09:21:12	70.80	70.90	70.70	-0.50	20	561
09:21:12	70.80	70.90	70.80	-0.40	40	541
09:20:43	70.90	71.00	70.90	-0.30	1	501
09:20:26	70.90	71.00	70.90	-0.30	6	500
09:20:25	70.90	71.00	70.90	-0.30	10	494
09:20:16	70.90	71.00	71.00	-0.20	2	484
09:19:17	71.00	71.10	71.00	-0.20	1	482
09:19:08	71.00	71.10	71.10	-0.10	1	481
09:18:54	71.00	71.10	71.00	-0.20	2	480
09:18:46	70.90	71.00	71.00	-0.20	1	478
09:18:43	70.90	71.00	71.00	-0.20	1	477
09:18:40	70.90	71.00	71.00	-0.20	3	476
09:18:05	70.80	71.00	71.00	-0.20	1	473
09:18:04	70.80	71.00	71.00	-0.20	1	472
09:18:02	70.90	71.00	70.90	-0.30	10	471
09:18:02	70.90	71.00	70.90	-0.30	19	461
09:18:01	71.00	71.10	71.00	-0.20	4	442
09:18:01	70.90	71.00	71.00	-0.20	1	438
09:17:53	70.90	71.00	71.00	-0.20	1	437
09:17:49	70.90	71.00	71.00	-0.20	1	436
09:17:37	70.90	71.00	71.00	-0.20	1	435
09:17:30	70.90	71.00	71.00	-0.20	1	434
09:17:24	70.90	71.00	71.00	-0.20	1	433
09:17:15	70.90	71.00	71.00	-0.20	1	432
09:17:10	70.90	71.00	71.00	-0.20	2	431
09:17:06	70.90	71.00	70.90	-0.30	1	429
09:16:33	70.90	71.00	70.90	-0.30	1	428
09:16:21	70.90	71.00	70.90	-0.30	1	427
09:16:12	70.90	71.00	70.90	-0.30	2	426
09:16:08	70.90	71.00	70.90	-0.30	3	424
09:16:04	70.90	71.00	70.90	-0.30	1	421
09:16:04	70.90	71.00	70.90	-0.30	1	420
09:15:55	70.90	71.00	70.90	-0.30	3	419
09:15:54	70.90	71.00	70.90	-0.30	1	416
09:15:54	71.00	71.10	71.00	-0.20	2	415
09:15:54	71.00	71.10	71.00	-0.20	50	413
09:15:11	71.10	71.20	71.10	-0.10	18	363
09:15:00	71.10	71.20	71.10	-0.10	1	345
09:14:49	71.10	71.20	71.20	0	1	344
09:14:04	71.20	71.30	71.20	0	8	343
09:13:46	71.30	71.40	71.30	+0.10	1	335
09:13:44	71.30	71.40	71.30	+0.10	4	334
09:13:40	71.30	71.40	71.30	+0.10	2	330
09:13:36	71.30	71.40	71.30	+0.10	1	328
09:13:10	71.30	71.50	71.30	+0.10	3	327
09:13:10	71.50	71.60	71.50	+0.30	3	324
09:13:09	71.40	71.60	71.40	+0.20	4	321
09:13:06	71.40	71.60	71.60	+0.40	1	317
09:13:03	71.50	71.70	71.50	+0.30	3	316
09:12:49	71.30	71.50	71.60	+0.40	3	313
09:12:49	71.30	71.50	71.50	+0.30	2	310
09:12:48	71.40	71.50	71.40	+0.20	3	308
09:12:29	71.30	71.50	71.50	+0.30	1	305
09:12:18	71.30	71.60	71.60	+0.40	2	304
09:12:16	71.30	71.60	71.60	+0.40	1	302
09:12:10	71.30	71.50	71.50	+0.30	1	301
09:12:03	71.30	71.40	71.40	+0.20	2	300
09:12:03	71.30	71.40	71.40	+0.20	20	298
09:11:32	71.20	71.30	71.30	+0.10	5	278
09:11:32	71.20	71.30	71.30	+0.10	1	273
09:11:22	71.00	71.30	71.30	+0.10	1	272
09:11:20	71.00	71.20	71.20	0	11	271
09:11:14	70.90	71.10	71.10	-0.10	8	260
09:11:12	70.90	71.00	71.00	-0.20	7	252
09:11:03	71.00	71.10	71.00	-0.20	1	245
09:11:00	71.00	71.10	71.00	-0.20	1	244
09:10:57	71.00	71.10	71.00	-0.20	1	243
09:10:50	71.00	71.10	71.00	-0.20	1	242
09:10:48	71.00	71.10	71.00	-0.20	1	241
09:10:42	70.90	71.00	71.00	-0.20	6	240
09:10:37	71.00	71.10	71.00	-0.20	2	234
09:10:36	71.00	71.10	71.00	-0.20	1	232
09:10:33	71.00	71.10	71.00	-0.20	1	231
09:10:32	71.00	71.10	71.00	-0.20	1	230
09:10:12	71.00	71.10	71.00	-0.20	1	229
09:10:06	71.00	71.20	71.00	-0.20	1	228
09:10:05	71.00	71.20	71.00	-0.20	1	227
09:10:03	71.10	71.20	71.10	-0.10	6	226
09:09:35	71.10	71.20	71.10	-0.10	1	220
09:09:16	71.10	71.20	71.20	0	1	219
09:08:41	71.10	71.20	71.20	0	2	218
09:08:40	71.10	71.20	71.10	-0.10	1	216
09:08:32	71.10	71.20	71.10	-0.10	2	215
09:08:27	71.20	71.30	71.20	0	5	213
09:08:21	71.20	71.30	71.20	0	1	208
09:08:08	71.20	71.30	71.20	0	1	207
09:07:53	71.10	71.30	71.10	-0.10	2	206
09:07:43	71.20	71.30	71.20	0	1	204
09:07:35	71.10	71.30	71.30	+0.10	2	203
09:07:28	71.20	71.30	71.20	0	4	201
09:07:21	71.10	71.30	71.30	+0.10	1	197
09:07:16	71.30	71.40	71.30	+0.10	1	196
09:07:14	71.20	71.40	71.20	0	6	195
09:06:57	71.30	71.40	71.30	+0.10	1	189
09:06:37	71.20	71.50	71.20	0	1	188
09:06:37	71.20	71.30	71.30	+0.10	1	187
09:06:31	71.30	71.50	71.30	+0.10	4	186
09:06:11	71.30	71.50	71.30	+0.10	5	182
09:05:49	71.30	71.50	71.30	+0.10	1	177
09:05:49	71.40	71.50	71.40	+0.20	2	176
09:05:49	71.40	71.50	71.40	+0.20	1	174
09:05:45	71.40	71.50	71.50	+0.30	1	173
09:05:43	71.40	71.50	71.50	+0.30	1	172
09:05:39	71.40	71.50	71.50	+0.30	1	171
09:05:30	71.50	71.60	71.50	+0.30	1	170
09:05:19	71.40	71.60	71.60	+0.40	2	169
09:05:07	71.50	71.60	71.50	+0.30	1	167
09:04:50	71.40	71.60	71.60	+0.40	3	166
09:04:39	71.40	71.60	71.60	+0.40	1	163
09:04:39	71.40	71.60	71.60	+0.40	2	162
09:04:36	71.50	71.60	71.50	+0.30	12	160
09:04:26	71.50	71.60	71.60	+0.40	1	148
09:04:25	71.50	71.60	71.60	+0.40	1	147
09:04:19	71.50	71.60	71.50	+0.30	2	146
09:04:14	71.60	71.70	71.60	+0.40	7	144
09:03:46	71.60	71.70	71.60	+0.40	3	137
09:03:40	71.70	71.80	71.70	+0.50	2	134
09:03:36	71.70	71.80	71.70	+0.50	2	132
09:03:26	71.60	71.70	71.70	+0.50	1	130
09:03:26	71.80	71.90	71.70	+0.50	3	129
09:03:26	71.80	71.90	71.80	+0.60	1	126
09:03:23	71.70	71.90	71.70	+0.50	1	125
09:03:23	71.80	71.90	71.80	+0.60	1	124
09:03:22	71.70	71.80	71.80	+0.60	1	123
09:03:22	71.70	71.80	71.80	+0.60	10	122
09:03:21	71.70	71.80	71.70	+0.50	1	112
09:03:17	71.60	71.70	71.70	+0.50	4	111
09:03:03	71.60	71.70	71.70	+0.50	1	107
09:03:02	71.60	71.70	71.60	+0.40	1	106
09:03:00	71.50	71.60	71.60	+0.40	3	105
09:02:56	71.50	71.60	71.60	+0.40	1	102
09:02:53	71.60	71.70	71.60	+0.40	2	101
09:02:53	71.60	71.70	71.70	+0.50	1	99
09:02:48	71.50	71.70	71.50	+0.30	1	98
09:02:46	71.50	71.70	71.70	+0.50	1	97
09:02:45	71.50	71.70	71.70	+0.50	5	96
09:02:23	71.70	71.80	71.70	+0.50	1	91
09:02:16	71.40	71.70	71.70	+0.50	2	90
09:02:16	71.40	71.50	71.50	+0.30	10	88
09:02:16	71.30	71.50	71.50	+0.30	3	78
09:02:10	71.30	71.40	71.40	+0.20	1	75
09:01:56	71.20	71.40	71.40	+0.20	1	74
09:01:55	71.20	71.40	71.40	+0.20	8	73
09:01:44	71.20	71.40	71.20	0	1	65
09:01:32	71.10	71.40	71.10	-0.10	1	64
09:01:32	71.10	71.40	71.40	+0.20	1	63
09:01:31	71.10	71.40	71.10	-0.10	2	62
09:01:31	71.40	71.50	71.40	+0.20	1	60
09:01:30	71.30	71.50	71.30	+0.10	1	59
09:01:29	71.30	71.50	71.30	+0.10	3	58
09:01:24	71.20	71.40	71.40	+0.20	1	55
09:01:19	71.10	71.40	71.40	+0.20	1	54
09:01:08	71.00	71.20	71.40	+0.20	1	53
09:01:08	71.00	71.20	71.30	+0.10	1	52
09:01:08	71.00	71.20	71.20	0	3	51
09:01:06	71.00	71.10	71.10	-0.10	1	48
09:00:59	71.00	71.20	71.20	0	1	47
09:00:46	71.00	71.20	71.20	0	1	46
09:00:37	71.00	71.20	71.20	0	1	45
09:00:28	70.90	71.30	71.30	+0.10	1	44
09:00:21	70.90	71.00	71.00	-0.20	1	43
09:00:15	70.90	71.00	70.90	-0.30	1	42
09:00:13	70.80	70.90	70.90	-0.30	1	41
09:00:10	70.80	70.90	70.90	-0.30	1	40
09:00:04	--	--	70.90	-0.30	39	39

　

其他人也逛...

PChome 購物儲值50, 000元

PChome 購物儲值3, 000元

Panasonic國際牌 11公升除濕機F-Y22EN

BOXMAN超輕柔抽取式衛生紙150抽12包X7串/箱

春風三層超厚柔感抽取衛生紙(100抽x8包x8串/箱)

MyCard 10000點虛擬點數卡

Apple iPhone 15 Pro Max (256G)

7-ELEVEN 200元數位商品禮券

群加 PowerSync 六開六插防雷擊抗搖擺延長線/1.8m(TPS366AN9018)

PChome 購物儲值6, 000元

家樂福10000元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

Gigastone 3合1 10000mAh Type-C PD/QC3.0 15W 無線快充行動電源

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

MyCard 1000點虛擬點數卡

資金轉進電信股、遠傳股價創新...

亞德客第2季營收創高估第3季出...

我的自選股

即時重大訊息

‧安特羅：腸病毒71型疫苗解盲成功
‧群光第2季營收246.7億元連2升 ...
‧聚陽第2季營收76.94億元歷年同...

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。