最新鴻海越南子公司砸39億元擴關鍵零組件產能熱門[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

三陽工業 (2206) 汽車工業上市

79.10 ▲+0.30 +0.38% 2.00億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.30	2,549	79.00	2	79.10	37	78.90	79.30	77.70	78.80

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	79.00	79.10	79.10	+0.30	13	2549
13:30:00	79.00	79.10	79.10	+0.30	401	2536
13:24:46	78.50	78.70	78.50	-0.30	1	2135
13:24:44	78.60	78.70	78.70	-0.10	1	2134
13:24:27	78.50	78.70	78.50	-0.30	1	2133
13:24:27	78.50	78.70	78.50	-0.30	2	2132
13:24:07	78.50	78.70	78.50	-0.30	1	2130
13:24:04	78.50	78.70	78.50	-0.30	1	2129
13:24:02	78.50	78.60	78.60	-0.20	1	2128
13:24:00	78.50	78.70	78.70	-0.10	1	2127
13:24:00	78.50	78.70	78.70	-0.10	1	2126
13:23:54	78.50	78.60	78.60	-0.20	1	2125
13:23:50	78.50	78.70	78.50	-0.30	1	2124
13:23:50	78.50	78.70	78.50	-0.30	1	2123
13:23:36	78.50	78.70	78.50	-0.30	1	2122
13:23:22	78.50	78.70	78.50	-0.30	1	2121
13:23:08	78.50	78.70	78.50	-0.30	1	2120
13:23:07	78.60	78.70	78.60	-0.20	1	2119
13:23:05	78.60	78.70	78.60	-0.20	5	2118
13:22:55	78.60	78.70	78.60	-0.20	1	2113
13:22:21	78.60	78.70	78.70	-0.10	1	2112
13:22:21	78.60	78.70	78.70	-0.10	1	2111
13:22:04	78.60	78.70	78.60	-0.20	1	2110
13:22:00	78.60	78.70	78.60	-0.20	1	2109
13:21:51	78.60	78.70	78.60	-0.20	2	2108
13:21:02	78.70	78.80	78.70	-0.10	1	2106
13:20:59	78.70	78.80	78.70	-0.10	5	2105
13:20:56	78.70	78.80	78.80	0	1	2100
13:20:43	78.70	78.80	78.80	0	1	2099
13:20:20	78.60	78.80	78.80	0	1	2098
13:20:20	78.70	78.80	78.70	-0.10	1	2097
13:20:15	78.70	78.80	78.70	-0.10	2	2096
13:19:30	78.70	78.80	78.80	0	1	2094
13:19:28	78.70	78.80	78.80	0	1	2093
13:19:04	78.70	78.80	78.80	0	1	2092
13:19:01	78.70	78.80	78.70	-0.10	2	2091
13:18:49	78.70	78.80	78.80	0	1	2089
13:18:48	78.60	78.70	78.70	-0.10	32	2088
13:18:00	78.60	78.70	78.60	-0.20	1	2056
13:17:46	78.60	78.70	78.50	-0.30	1	2055
13:17:46	78.60	78.70	78.60	-0.20	1	2054
13:17:25	78.60	78.70	78.70	-0.10	1	2053
13:16:43	78.50	78.70	78.50	-0.30	2	2052
13:16:19	78.50	78.60	78.60	-0.20	2	2050
13:16:10	78.50	78.70	78.70	-0.10	1	2048
13:15:52	78.60	78.70	78.50	-0.30	1	2047
13:15:52	78.60	78.70	78.60	-0.20	1	2046
13:15:46	78.60	78.70	78.70	-0.10	1	2045
13:15:37	78.60	78.70	78.70	-0.10	5	2044
13:15:35	78.60	78.70	78.60	-0.20	1	2039
13:15:14	78.50	78.70	78.70	-0.10	1	2038
13:15:12	78.50	78.60	78.60	-0.20	1	2037
13:15:04	78.50	78.70	78.70	-0.10	2	2036
13:15:04	78.60	78.70	78.60	-0.20	1	2034
13:15:02	78.60	78.70	78.60	-0.20	1	2033
13:14:09	78.60	78.70	78.60	-0.20	1	2032
13:14:07	78.60	78.70	78.70	-0.10	1	2031
13:14:03	78.50	78.60	78.60	-0.20	3	2030
13:14:03	78.60	78.70	78.60	-0.20	2	2027
13:13:35	78.60	78.70	78.60	-0.20	1	2025
13:12:57	78.50	78.70	78.50	-0.30	1	2024
13:12:28	78.50	78.70	78.70	-0.10	1	2023
13:12:21	78.50	78.60	78.60	-0.20	1	2022
13:11:51	78.50	78.60	78.60	-0.20	2	2021
13:11:42	78.60	78.70	78.60	-0.20	2	2019
13:11:16	78.40	78.50	78.50	-0.30	1	2017
13:11:16	78.40	78.60	78.60	-0.20	13	2016
13:11:12	78.40	78.50	78.50	-0.30	2	2003
13:11:12	78.40	78.50	78.50	-0.30	8	2001
13:11:08	78.40	78.50	78.50	-0.30	1	1993
13:11:08	78.50	78.60	78.50	-0.30	2	1992
13:11:00	78.50	78.60	78.50	-0.30	1	1990
13:10:49	78.40	78.60	78.60	-0.20	1	1989
13:10:46	78.40	78.60	78.40	-0.40	4	1988
13:10:33	78.40	78.50	78.50	-0.30	1	1984
13:10:27	78.40	78.60	78.40	-0.40	1	1983
13:10:10	78.40	78.50	78.40	-0.40	1	1982
13:09:48	78.40	78.50	78.50	-0.30	1	1981
13:09:31	78.50	78.60	78.50	-0.30	1	1980
13:09:22	78.50	78.60	78.50	-0.30	1	1979
13:09:10	78.50	78.60	78.60	-0.20	1	1978
13:09:03	78.50	78.60	78.50	-0.30	10	1977
13:08:54	78.50	78.60	78.50	-0.30	1	1967
13:08:41	78.50	78.60	78.60	-0.20	1	1966
13:07:31	78.50	78.60	78.60	-0.20	1	1965
13:07:04	78.40	78.50	78.50	-0.30	2	1964
13:07:04	78.40	78.50	78.50	-0.30	11	1962
13:06:05	78.40	78.50	78.50	-0.30	1	1951
13:06:05	78.40	78.50	78.50	-0.30	1	1950
13:05:55	78.50	78.60	78.50	-0.30	2	1949
13:05:52	78.50	78.60	78.60	-0.20	1	1947
13:05:31	78.50	78.60	78.50	-0.30	1	1946
13:05:24	78.50	78.60	78.50	-0.30	2	1945
13:05:21	78.50	78.60	78.60	-0.20	1	1943
13:05:06	78.50	78.60	78.50	-0.30	2	1942
13:04:20	78.50	78.70	78.50	-0.30	2	1940
13:04:13	78.50	78.70	78.70	-0.10	1	1938
13:03:34	78.60	78.70	78.60	-0.20	1	1937
13:03:25	78.50	78.70	78.50	-0.30	1	1936
13:03:24	78.60	78.70	78.60	-0.20	4	1935
13:02:34	78.50	78.70	78.70	-0.10	1	1931
13:01:46	78.60	78.70	78.60	-0.20	1	1930
13:01:46	78.60	78.70	78.60	-0.20	3	1929
13:01:35	78.60	78.70	78.60	-0.20	1	1926
13:00:55	78.50	78.60	78.60	-0.20	1	1925
13:00:33	78.50	78.60	78.60	-0.20	1	1924
13:00:21	78.50	78.60	78.60	-0.20	1	1923
13:00:21	78.50	78.60	78.60	-0.20	9	1922
13:00:21	78.40	78.50	78.50	-0.30	24	1913
13:00:16	78.40	78.50	78.40	-0.40	1	1889
13:00:06	78.40	78.50	78.40	-0.40	1	1888
12:59:29	78.30	78.40	78.40	-0.40	2	1887
12:59:17	78.30	78.50	78.50	-0.30	1	1885
12:59:12	78.30	78.40	78.40	-0.40	2	1884
12:59:12	78.40	78.50	78.40	-0.40	8	1882
12:59:09	78.40	78.50	78.40	-0.40	2	1874
12:58:42	78.40	78.50	78.40	-0.40	1	1872
12:58:27	78.40	78.50	78.40	-0.40	13	1871
12:58:13	78.40	78.50	78.40	-0.40	1	1858
12:57:55	78.40	78.50	78.40	-0.40	1	1857
12:57:40	78.40	78.50	78.50	-0.30	3	1856
12:57:38	78.40	78.50	78.50	-0.30	1	1853
12:57:18	78.40	78.60	78.40	-0.40	2	1852
12:56:37	78.40	78.60	78.40	-0.40	2	1850
12:56:30	78.40	78.60	78.40	-0.40	1	1848
12:56:26	78.50	78.60	78.50	-0.30	1	1847
12:56:07	78.50	78.60	78.50	-0.30	1	1846
12:55:59	78.50	78.60	78.60	-0.20	1	1845
12:55:53	78.50	78.60	78.50	-0.30	2	1844
12:55:41	78.50	78.60	78.50	-0.30	3	1842
12:55:32	78.50	78.60	78.50	-0.30	5	1839
12:55:28	78.50	78.60	78.60	-0.20	1	1834
12:55:26	78.50	78.60	78.50	-0.30	10	1833
12:55:25	78.50	78.60	78.50	-0.30	2	1823
12:54:32	78.50	78.60	78.50	-0.30	2	1821
12:54:20	78.50	78.60	78.60	-0.20	1	1819
12:54:13	78.50	78.60	78.50	-0.30	1	1818
12:54:02	78.50	78.60	78.50	-0.30	1	1817
12:53:33	78.50	78.60	78.50	-0.30	1	1816
12:53:24	78.50	78.60	78.50	-0.30	1	1815
12:53:07	78.50	78.60	78.50	-0.30	1	1814
12:52:41	78.50	78.60	78.60	-0.20	1	1813
12:52:37	78.50	78.60	78.50	-0.30	1	1812
12:51:41	78.50	78.60	78.50	-0.30	2	1811
12:51:34	78.50	78.60	78.50	-0.30	1	1809
12:51:26	78.50	78.60	78.50	-0.30	1	1808
12:51:02	78.50	78.60	78.60	-0.20	1	1807
12:50:50	78.50	78.60	78.50	-0.30	1	1806
12:50:46	78.50	78.60	78.50	-0.30	2	1805
12:50:18	78.50	78.60	78.50	-0.30	1	1803
12:49:50	78.50	78.70	78.50	-0.30	1	1802
12:49:23	78.50	78.70	78.70	-0.10	1	1801
12:49:20	78.50	78.60	78.60	-0.20	1	1800
12:49:19	78.50	78.60	78.50	-0.30	4	1799
12:48:55	78.50	78.60	78.50	-0.30	1	1795
12:48:55	78.50	78.60	78.50	-0.30	1	1794
12:48:55	78.50	78.60	78.50	-0.30	2	1793
12:48:55	78.60	78.70	78.60	-0.20	1	1791
12:47:44	78.50	78.70	78.70	-0.10	1	1790
12:47:31	78.50	78.70	78.50	-0.30	2	1789
12:47:02	78.50	78.70	78.50	-0.30	1	1787
12:46:47	78.50	78.70	78.50	-0.30	1	1786
12:46:05	78.50	78.70	78.70	-0.10	1	1785
12:45:51	78.60	78.70	78.60	-0.20	1	1784
12:45:40	78.60	78.70	78.60	-0.20	1	1783
12:44:26	78.60	78.70	78.70	-0.10	1	1782
12:44:11	78.60	78.70	78.60	-0.20	1	1781
12:44:11	78.60	78.70	78.70	-0.10	1	1780
12:44:09	78.60	78.70	78.60	-0.20	2	1779
12:44:04	78.60	78.70	78.60	-0.20	1	1777
12:43:43	78.60	78.70	78.60	-0.20	2	1776
12:43:39	78.60	78.70	78.60	-0.20	1	1774
12:43:24	78.60	78.70	78.60	-0.20	1	1773
12:43:18	78.60	78.70	78.60	-0.20	1	1772
12:42:47	78.60	78.70	78.70	-0.10	1	1771
12:41:55	78.60	78.70	78.70	-0.10	1	1770
12:41:45	78.60	78.70	78.70	-0.10	1	1769
12:41:08	78.60	78.70	78.70	-0.10	1	1768
12:40:46	78.60	78.70	78.70	-0.10	1	1767
12:38:37	78.60	78.70	78.70	-0.10	1	1766
12:38:33	78.50	78.60	78.60	-0.20	2	1765
12:38:33	78.50	78.60	78.60	-0.20	6	1763
12:38:33	78.50	78.60	78.60	-0.20	2	1757
12:36:44	78.50	78.60	78.60	-0.20	4	1755
12:36:12	78.50	78.60	78.60	-0.20	1	1751
12:35:55	78.60	78.70	78.60	-0.20	7	1750
12:35:54	78.60	78.70	78.60	-0.20	1	1743
12:35:29	78.60	78.70	78.70	-0.10	1	1742
12:35:27	78.60	78.70	78.70	-0.10	2	1741
12:35:13	78.60	78.70	78.70	-0.10	1	1739
12:34:33	78.60	78.70	78.70	-0.10	1	1738
12:34:33	78.60	78.70	78.70	-0.10	1	1737
12:34:10	78.60	78.70	78.60	-0.20	4	1736
12:33:56	78.60	78.70	78.60	-0.20	1	1732
12:33:00	78.60	78.70	78.60	-0.20	2	1731
12:32:59	78.60	78.70	78.60	-0.20	1	1729
12:32:54	78.60	78.70	78.70	-0.10	1	1728
12:32:08	78.60	78.70	78.60	-0.20	1	1727
12:31:15	78.60	78.70	78.70	-0.10	1	1726
12:30:08	78.60	78.70	78.70	-0.10	2	1725
12:29:36	78.60	78.70	78.70	-0.10	1	1723
12:28:00	78.60	78.70	78.70	-0.10	1	1722
12:27:57	78.60	78.70	78.70	-0.10	1	1721
12:27:26	78.60	78.70	78.60	-0.20	2	1720
12:26:18	78.60	78.70	78.70	-0.10	1	1718
12:25:08	78.60	78.70	78.60	-0.20	1	1717
12:25:01	78.60	78.70	78.70	-0.10	1	1716
12:24:39	78.60	78.70	78.70	-0.10	1	1715
12:23:41	78.60	78.70	78.60	-0.20	1	1714
12:23:00	78.60	78.70	78.70	-0.10	1	1713
12:22:06	78.60	78.70	78.60	-0.20	8	1712
12:21:21	78.60	78.70	78.70	-0.10	1	1704
12:21:09	78.60	78.70	78.70	-0.10	1	1703
12:19:42	78.60	78.70	78.70	-0.10	1	1702
12:19:26	78.60	78.70	78.70	-0.10	1	1701
12:18:49	78.60	78.70	78.70	-0.10	1	1700
12:18:49	78.70	78.80	78.70	-0.10	1	1699
12:18:03	78.60	78.80	78.80	0	1	1698
12:17:49	78.70	78.80	78.70	-0.10	6	1697
12:17:15	78.70	78.80	78.80	0	1	1691
12:16:25	78.70	78.80	78.80	0	1	1690
12:15:51	78.70	78.80	78.70	-0.10	3	1689
12:14:46	78.70	78.80	78.80	0	1	1686
12:14:23	78.60	78.70	78.70	-0.10	4	1685
12:13:28	78.60	78.70	78.60	-0.20	1	1681
12:13:07	78.60	78.70	78.70	-0.10	1	1680
12:11:53	78.60	78.70	78.70	-0.10	1	1679
12:11:28	78.60	78.80	78.80	0	1	1678
12:10:44	78.60	78.80	78.60	-0.20	5	1677
12:09:49	78.60	78.80	78.80	0	1	1672
12:09:02	78.60	78.70	78.70	-0.10	1	1671
12:08:57	78.60	78.70	78.70	-0.10	3	1670
12:08:57	78.60	78.70	78.70	-0.10	1	1667
12:08:44	78.60	78.70	78.70	-0.10	3	1666
12:08:30	78.60	78.70	78.70	-0.10	1	1663
12:08:10	78.60	78.80	78.80	0	1	1662
12:07:00	78.60	78.80	78.80	0	1	1661
12:06:31	78.60	78.80	78.80	0	1	1660
12:06:12	78.70	78.80	78.70	-0.10	1	1659
12:06:05	78.70	78.80	78.70	-0.10	1	1658
12:04:52	78.70	78.80	78.80	0	1	1657
12:03:13	78.70	78.80	78.80	0	1	1656
12:02:47	78.70	78.80	78.70	-0.10	2	1655
12:02:40	78.70	78.80	78.70	-0.10	1	1653
12:02:35	78.70	78.80	78.70	-0.10	2	1652
12:02:29	78.70	78.80	78.70	-0.10	1	1650
12:01:46	78.70	78.80	78.70	-0.10	3	1649
12:01:34	78.70	78.80	78.80	0	1	1646
12:01:11	78.70	78.80	78.70	-0.10	1	1645
11:59:55	78.70	78.80	78.80	0	1	1644
11:58:16	78.70	78.80	78.80	0	1	1643
11:56:37	78.60	78.80	78.80	0	1	1642
11:55:25	78.60	78.80	78.60	-0.20	1	1641
11:54:58	78.60	78.80	78.80	0	1	1640
11:54:11	78.60	78.80	78.60	-0.20	1	1639
11:53:20	78.60	78.80	78.80	0	1	1638
11:52:58	78.60	78.80	78.80	0	1	1637
11:51:41	78.60	78.70	78.70	-0.10	1	1636
11:51:01	78.60	78.70	78.70	-0.10	20	1635
11:50:46	78.60	78.70	78.60	-0.20	1	1615
11:50:27	78.60	78.70	78.70	-0.10	1	1614
11:50:02	78.60	78.70	78.70	-0.10	1	1613
11:48:23	78.60	78.70	78.70	-0.10	1	1612
11:46:44	78.60	78.70	78.70	-0.10	1	1611
11:45:55	78.60	78.70	78.60	-0.20	1	1610
11:45:05	78.60	78.70	78.70	-0.10	1	1609
11:44:30	78.60	78.70	78.60	-0.20	2	1608
11:43:26	78.60	78.70	78.70	-0.10	1	1606
11:41:47	78.50	78.60	78.60	-0.20	1	1605
11:41:47	78.50	78.60	78.60	-0.20	1	1604
11:41:14	78.50	78.60	78.60	-0.20	2	1603
11:41:03	78.50	78.70	78.50	-0.30	1	1601
11:40:08	78.50	78.70	78.70	-0.10	1	1600
11:39:52	78.50	78.60	78.60	-0.20	1	1599
11:39:52	78.60	78.70	78.60	-0.20	1	1598
11:39:47	78.60	78.70	78.60	-0.20	1	1597
11:39:37	78.60	78.70	78.60	-0.20	1	1596
11:38:29	78.60	78.70	78.70	-0.10	1	1595
11:37:53	78.60	78.70	78.60	-0.20	2	1594
11:36:51	78.60	78.70	78.60	-0.20	1	1592
11:36:50	78.60	78.70	78.70	-0.10	1	1591
11:36:07	78.60	78.70	78.60	-0.20	1	1590
11:35:11	78.60	78.70	78.70	-0.10	1	1589
11:33:32	78.50	78.70	78.70	-0.10	1	1588
11:33:27	78.60	78.70	78.60	-0.20	1	1587
11:31:54	78.60	78.70	78.70	-0.10	1	1586
11:30:15	78.60	78.70	78.70	-0.10	1	1585
11:29:45	78.60	78.70	78.70	-0.10	1	1584
11:28:36	78.60	78.70	78.70	-0.10	1	1583
11:26:57	78.50	78.70	78.70	-0.10	1	1582
11:26:23	78.50	78.70	78.50	-0.30	1	1581
11:25:18	78.50	78.70	78.70	-0.10	1	1580
11:25:00	78.60	78.70	78.60	-0.20	1	1579
11:24:58	78.50	78.70	78.50	-0.30	20	1578
11:24:09	78.50	78.70	78.50	-0.30	1	1558
11:23:39	78.50	78.60	78.60	-0.20	1	1557
11:22:36	78.50	78.60	78.60	-0.20	2	1556
11:22:35	78.60	78.80	78.60	-0.20	2	1554
11:22:14	78.70	78.80	78.70	-0.10	1	1552
11:22:00	78.60	78.80	78.80	0	1	1551
11:21:19	78.60	78.80	78.60	-0.20	2	1550
11:21:03	78.60	78.80	78.60	-0.20	1	1548
11:20:21	78.60	78.80	78.80	0	1	1547
11:18:42	78.60	78.80	78.80	0	1	1546
11:17:03	78.50	78.80	78.80	0	1	1545
11:15:30	78.60	78.80	78.50	-0.30	27	1544
11:15:30	78.60	78.80	78.60	-0.20	4	1517
11:15:24	78.60	78.80	78.80	0	1	1513
11:14:55	78.60	78.70	78.60	-0.20	1	1512
11:13:45	78.60	78.70	78.70	-0.10	1	1511
11:13:40	78.70	78.80	78.70	-0.10	1	1510
11:13:06	78.70	78.80	78.70	-0.10	2	1509
11:13:01	78.70	78.80	78.80	0	1	1507
11:12:08	78.70	78.80	78.70	-0.10	1	1506
11:12:06	78.70	78.80	78.80	0	1	1505
11:11:37	78.70	78.80	78.80	0	1	1504
11:10:58	78.70	78.80	78.80	0	1	1503
11:10:28	78.70	78.80	78.80	0	1	1502
11:09:56	78.70	78.80	78.70	-0.10	1	1501
11:09:13	78.70	78.80	78.80	0	1	1500
11:08:49	78.70	78.80	78.80	0	1	1499
11:08:43	78.70	78.80	78.70	-0.10	1	1498
11:08:33	78.80	78.90	78.80	0	1	1497
11:08:33	78.80	78.90	78.80	0	9	1496
11:07:49	78.70	78.80	78.80	0	20	1487
11:07:45	78.70	78.80	78.70	-0.10	3	1467
11:07:10	78.70	78.80	78.80	0	1	1464
11:05:49	78.80	78.90	78.80	0	3	1463
11:05:49	78.80	78.90	78.80	0	1	1460
11:05:43	78.80	78.90	78.80	0	1	1459
11:05:43	78.80	78.90	78.80	0	1	1458
11:05:31	78.80	78.90	78.90	+0.10	1	1457
11:03:52	78.80	78.90	78.90	+0.10	1	1456
11:03:09	78.80	78.90	78.80	0	1	1455
11:02:13	78.80	78.90	78.90	+0.10	1	1454
11:01:43	78.80	78.90	78.90	+0.10	1	1453
11:00:34	78.70	78.90	78.90	+0.10	1	1452
11:00:29	78.70	78.80	78.80	0	2	1451
11:00:29	78.70	78.80	78.80	0	9	1449
11:00:29	78.70	78.80	78.80	0	2	1440
11:00:19	78.60	78.70	78.80	0	1	1438
11:00:19	78.60	78.70	78.70	-0.10	1	1437
11:00:19	78.60	78.70	78.70	-0.10	2	1436
11:00:19	78.60	78.70	78.70	-0.10	8	1434
11:00:19	78.60	78.70	78.70	-0.10	5	1426
10:59:51	78.60	78.70	78.70	-0.10	1	1421
10:59:41	78.60	78.70	78.60	-0.20	1	1420
10:58:55	78.60	78.70	78.70	-0.10	1	1419
10:58:42	78.60	78.70	78.70	-0.10	1	1418
10:57:16	78.60	78.70	78.70	-0.10	1	1417
10:56:44	78.60	78.70	78.70	-0.10	1	1416
10:56:41	78.60	78.70	78.60	-0.20	1	1415
10:55:37	78.50	78.70	78.70	-0.10	1	1414
10:55:17	78.50	78.70	78.50	-0.30	1	1413
10:53:58	78.50	78.70	78.70	-0.10	1	1412
10:53:40	78.60	78.70	78.60	-0.20	1	1411
10:52:19	78.60	78.70	78.70	-0.10	1	1410
10:51:04	78.60	78.70	78.60	-0.20	2	1409
10:50:40	78.60	78.70	78.70	-0.10	1	1407
10:50:27	78.60	78.70	78.70	-0.10	1	1406
10:50:18	78.60	78.70	78.70	-0.10	1	1405
10:50:00	78.60	78.70	78.70	-0.10	1	1404
10:49:01	78.50	78.70	78.70	-0.10	1	1403
10:48:50	78.50	78.70	78.50	-0.30	10	1402
10:47:45	78.50	78.70	78.50	-0.30	5	1392
10:47:28	78.50	78.60	78.60	-0.20	1	1387
10:47:27	78.50	78.60	78.60	-0.20	1	1386
10:47:23	78.60	78.70	78.70	-0.10	1	1385
10:47:23	78.60	78.70	78.70	-0.10	1	1384
10:46:53	78.50	78.60	78.50	-0.30	1	1383
10:46:41	78.50	78.60	78.60	-0.20	1	1382
10:45:44	78.50	78.60	78.60	-0.20	1	1381
10:44:20	78.60	78.70	78.60	-0.20	3	1380
10:44:05	78.60	78.70	78.70	-0.10	1	1377
10:43:48	78.60	78.70	78.60	-0.20	1	1376
10:42:56	78.60	78.70	78.60	-0.20	1	1375
10:42:31	78.60	78.70	78.60	-0.20	15	1374
10:42:26	78.60	78.70	78.70	-0.10	1	1359
10:42:17	78.70	78.80	78.70	-0.10	3	1358
10:41:08	78.70	78.80	78.80	0	14	1355
10:40:47	78.70	78.80	78.80	0	1	1341
10:39:08	78.70	78.80	78.80	0	1	1340
10:38:51	78.70	78.80	78.70	-0.10	1	1339
10:37:29	78.60	78.80	78.80	0	1	1338
10:37:28	78.60	78.70	78.70	-0.10	2	1337
10:37:11	78.60	78.70	78.70	-0.10	1	1335
10:36:34	78.60	78.70	78.70	-0.10	1	1334
10:36:34	78.70	78.80	78.70	-0.10	1	1333
10:36:32	78.70	78.80	78.70	-0.10	1	1332
10:35:57	78.70	78.80	78.70	-0.10	1	1331
10:35:50	78.70	78.80	78.80	0	1	1330
10:34:11	78.70	78.90	78.90	+0.10	1	1329
10:33:49	78.70	78.90	78.70	-0.10	5	1328
10:33:43	78.70	78.80	78.80	0	2	1323
10:33:32	78.80	78.90	78.70	-0.10	8	1321
10:33:32	78.80	78.90	78.80	0	4	1313
10:33:30	78.80	78.90	78.80	0	1	1309
10:33:03	78.80	78.90	78.80	0	1	1308
10:32:55	78.80	78.90	78.90	+0.10	4	1307
10:32:32	78.80	78.90	78.90	+0.10	1	1303
10:32:21	78.80	78.90	78.80	0	1	1302
10:31:25	78.80	78.90	78.90	+0.10	1	1301
10:31:18	78.90	79.00	78.90	+0.10	9	1300
10:30:53	78.90	79.00	78.90	+0.10	3	1291
10:30:53	78.90	79.00	79.00	+0.20	1	1288
10:29:14	79.00	79.10	79.00	+0.20	4	1287
10:29:14	79.00	79.10	79.10	+0.30	1	1283
10:29:13	79.00	79.10	79.00	+0.20	1	1282
10:27:35	79.00	79.10	79.10	+0.30	1	1281
10:27:16	79.00	79.10	79.10	+0.30	1	1280
10:25:57	79.00	79.10	79.10	+0.30	1	1279
10:25:57	79.00	79.10	79.00	+0.20	2	1278
10:25:55	79.00	79.10	79.00	+0.20	1	1276
10:25:27	79.00	79.10	79.00	+0.20	1	1275
10:25:26	79.00	79.10	79.00	+0.20	1	1274
10:25:13	79.00	79.10	79.00	+0.20	2	1273
10:24:18	79.00	79.10	79.10	+0.30	1	1271
10:24:13	79.00	79.10	79.00	+0.20	1	1270
10:24:03	79.00	79.10	79.00	+0.20	1	1269
10:23:45	78.90	79.00	79.00	+0.20	2	1268
10:23:30	79.00	79.10	78.90	+0.10	7	1266
10:23:30	79.00	79.10	79.00	+0.20	3	1259
10:23:12	79.00	79.10	79.00	+0.20	1	1256
10:23:05	79.00	79.10	79.00	+0.20	2	1255
10:22:44	79.00	79.10	79.00	+0.20	1	1253
10:22:39	79.00	79.10	79.10	+0.30	1	1252
10:22:16	79.10	79.20	79.10	+0.30	5	1251
10:21:56	79.10	79.20	79.10	+0.30	1	1246
10:21:12	79.00	79.20	79.00	+0.20	1	1245
10:21:03	79.00	79.10	79.10	+0.30	1	1244
10:21:00	79.00	79.10	79.10	+0.30	1	1243
10:20:53	79.00	79.20	79.20	+0.40	1	1242
10:20:43	79.10	79.20	79.10	+0.30	5	1241
10:20:38	79.10	79.20	79.20	+0.40	1	1236
10:20:20	79.10	79.20	79.10	+0.30	1	1235
10:20:11	79.10	79.20	79.10	+0.30	1	1234
10:19:50	79.20	79.30	79.20	+0.40	1	1233
10:19:23	79.10	79.20	79.20	+0.40	4	1232
10:19:22	79.00	79.10	79.10	+0.30	1	1228
10:19:21	79.00	79.20	79.20	+0.40	1	1227
10:19:17	79.10	79.20	79.10	+0.30	1	1226
10:18:59	79.10	79.20	79.10	+0.30	3	1225
10:18:55	79.10	79.20	79.20	+0.40	2	1222
10:18:46	79.10	79.20	79.20	+0.40	2	1220
10:18:32	79.10	79.30	79.30	+0.50	2	1218
10:18:32	79.10	79.20	79.20	+0.40	1	1216
10:18:23	79.10	79.30	79.30	+0.50	1	1215
10:18:17	79.10	79.30	79.30	+0.50	1	1214
10:18:09	79.10	79.30	79.30	+0.50	1	1213
10:18:07	79.10	79.30	79.30	+0.50	1	1212
10:18:05	79.20	79.30	79.20	+0.40	7	1211
10:17:55	79.20	79.30	79.20	+0.40	1	1204
10:17:48	79.20	79.30	79.30	+0.50	1	1203
10:17:42	79.20	79.30	79.30	+0.50	1	1202
10:17:38	79.20	79.30	79.20	+0.40	1	1201
10:17:06	79.20	79.30	79.30	+0.50	1	1200
10:17:05	79.20	79.30	79.20	+0.40	2	1199
10:17:03	79.20	79.30	79.30	+0.50	1	1197
10:16:52	79.20	79.30	79.30	+0.50	1	1196
10:16:46	79.20	79.30	79.30	+0.50	6	1195
10:16:46	79.20	79.30	79.20	+0.40	2	1189
10:16:46	79.10	79.20	79.20	+0.40	2	1187
10:16:46	79.10	79.20	79.20	+0.40	8	1185
10:16:45	79.10	79.20	79.20	+0.40	11	1177
10:16:42	79.10	79.20	79.20	+0.40	2	1166
10:16:39	79.10	79.20	79.10	+0.30	1	1164
10:16:34	79.10	79.20	79.10	+0.30	1	1163
10:16:30	79.10	79.20	79.10	+0.30	1	1162
10:16:22	79.10	79.20	79.10	+0.30	1	1161
10:16:16	79.10	79.20	79.20	+0.40	1	1160
10:16:16	79.10	79.20	79.20	+0.40	3	1159
10:16:15	79.10	79.20	79.20	+0.40	1	1156
10:16:15	79.00	79.20	79.20	+0.40	2	1155
10:16:15	79.00	79.20	79.20	+0.40	3	1153
10:16:15	79.00	79.20	79.20	+0.40	1	1150
10:16:14	79.00	79.10	79.10	+0.30	7	1149
10:16:14	78.90	79.00	79.00	+0.20	32	1142
10:16:14	78.90	79.00	79.00	+0.20	4	1110
10:16:14	78.90	79.00	79.00	+0.20	2	1106
10:16:13	78.80	78.90	78.90	+0.10	32	1104
10:16:13	78.80	78.90	78.90	+0.10	10	1072
10:16:03	78.80	78.90	78.90	+0.10	1	1062
10:15:52	78.80	78.90	78.90	+0.10	1	1061
10:15:34	78.80	78.90	78.80	0	1	1060
10:14:41	78.80	78.90	78.80	0	1	1059
10:14:24	78.80	78.90	78.90	+0.10	1	1058
10:14:22	78.80	78.90	78.80	0	2	1057
10:13:49	78.80	78.90	78.80	0	1	1055
10:13:37	78.70	78.80	78.80	0	5	1054
10:13:27	78.70	78.80	78.80	0	1	1049
10:13:16	78.70	78.80	78.80	0	3	1048
10:13:16	78.70	78.80	78.80	0	3	1045
10:13:15	78.60	78.70	78.70	-0.10	8	1042
10:13:15	78.60	78.70	78.70	-0.10	25	1034
10:12:48	78.60	78.70	78.70	-0.10	3	1009
10:12:45	78.60	78.70	78.70	-0.10	1	1006
10:12:30	78.60	78.70	78.70	-0.10	3	1005
10:12:24	78.60	78.70	78.70	-0.10	2	1002
10:12:08	78.60	78.70	78.70	-0.10	1	1000
10:11:40	78.60	78.70	78.70	-0.10	1	999
10:11:24	78.60	78.70	78.70	-0.10	1	998
10:11:12	78.60	78.70	78.70	-0.10	1	997
10:11:06	78.60	78.70	78.70	-0.10	1	996
10:09:31	78.50	78.70	78.70	-0.10	2	995
10:09:27	78.50	78.70	78.70	-0.10	1	993
10:08:52	78.60	78.70	78.60	-0.20	2	992
10:08:20	78.50	78.60	78.60	-0.20	8	990
10:08:20	78.50	78.60	78.60	-0.20	10	982
10:07:48	78.60	78.70	78.60	-0.20	3	972
10:07:48	78.60	78.70	78.70	-0.10	1	969
10:07:40	78.60	78.70	78.60	-0.20	1	968
10:07:08	78.60	78.70	78.60	-0.20	1	967
10:06:56	78.50	78.60	78.60	-0.20	3	966
10:06:09	78.50	78.60	78.60	-0.20	1	963
10:05:01	78.50	78.60	78.60	-0.20	1	962
10:04:31	78.50	78.60	78.60	-0.20	1	961
10:04:07	78.50	78.60	78.60	-0.20	3	960
10:02:52	78.50	78.60	78.60	-0.20	1	957
10:01:13	78.40	78.60	78.60	-0.20	1	956
10:00:55	78.40	78.50	78.50	-0.30	3	955
09:59:51	78.50	78.60	78.40	-0.40	1	952
09:59:51	78.50	78.60	78.50	-0.30	1	951
09:59:45	78.50	78.60	78.50	-0.30	1	950
09:59:34	78.50	78.60	78.60	-0.20	1	949
09:59:18	78.40	78.50	78.50	-0.30	5	948
09:58:54	78.40	78.50	78.50	-0.30	1	943
09:58:43	78.40	78.50	78.50	-0.30	1	942
09:58:00	78.40	78.50	78.40	-0.40	1	941
09:57:55	78.40	78.50	78.50	-0.30	1	940
09:57:09	78.40	78.50	78.50	-0.30	1	939
09:56:54	78.40	78.50	78.50	-0.30	1	938
09:56:16	78.40	78.50	78.50	-0.30	1	937
09:55:18	78.30	78.40	78.40	-0.40	4	936
09:54:37	78.30	78.40	78.40	-0.40	1	932
09:54:11	78.30	78.40	78.30	-0.50	1	931
09:53:52	78.30	78.40	78.30	-0.50	1	930
09:53:46	78.30	78.40	78.30	-0.50	1	929
09:53:35	78.30	78.40	78.30	-0.50	1	928
09:53:17	78.30	78.40	78.30	-0.50	1	927
09:53:08	78.30	78.40	78.30	-0.50	1	926
09:53:07	78.30	78.40	78.40	-0.40	1	925
09:52:58	78.30	78.40	78.40	-0.40	1	924
09:52:36	78.30	78.40	78.40	-0.40	1	923
09:51:19	78.30	78.40	78.40	-0.40	1	922
09:51:07	78.30	78.40	78.40	-0.40	2	921
09:51:07	78.30	78.40	78.40	-0.40	3	919
09:50:37	78.30	78.40	78.40	-0.40	2	916
09:50:18	78.30	78.40	78.40	-0.40	1	914
09:49:40	78.30	78.40	78.40	-0.40	1	913
09:48:01	78.30	78.40	78.40	-0.40	1	912
09:47:54	78.30	78.40	78.30	-0.50	1	911
09:46:44	78.30	78.40	78.40	-0.40	2	910
09:46:22	78.20	78.30	78.30	-0.50	13	908
09:46:22	78.10	78.30	78.30	-0.50	1	895
09:46:07	78.10	78.20	78.20	-0.60	1	894
09:46:07	78.10	78.20	78.20	-0.60	1	893
09:46:07	78.10	78.20	78.20	-0.60	1	892
09:46:07	78.10	78.20	78.20	-0.60	8	891
09:46:06	78.10	78.20	78.20	-0.60	3	883
09:45:39	78.10	78.20	78.20	-0.60	1	880
09:45:39	78.10	78.20	78.10	-0.70	1	879
09:44:55	78.10	78.20	78.10	-0.70	1	878
09:44:43	78.10	78.20	78.20	-0.60	1	877
09:44:01	78.20	78.30	78.20	-0.60	2	876
09:43:24	78.20	78.30	78.20	-0.60	4	874
09:43:03	78.20	78.30	78.20	-0.60	1	870
09:42:56	78.20	78.30	78.20	-0.60	1	869
09:42:50	78.20	78.30	78.20	-0.60	1	868
09:39:47	78.20	78.30	78.20	-0.60	2	867
09:39:09	78.20	78.30	78.30	-0.50	2	865
09:38:55	78.20	78.30	78.30	-0.50	3	863
09:37:46	78.10	78.30	78.30	-0.50	1	860
09:36:33	78.10	78.20	78.20	-0.60	1	859
09:36:31	78.10	78.20	78.20	-0.60	1	858
09:35:39	78.10	78.20	78.20	-0.60	2	857
09:35:34	78.10	78.20	78.20	-0.60	1	855
09:35:07	78.20	78.30	78.20	-0.60	2	854
09:34:57	78.20	78.30	78.20	-0.60	1	852
09:34:57	78.20	78.30	78.20	-0.60	1	851
09:34:57	78.20	78.30	78.20	-0.60	14	850
09:34:50	78.30	78.40	78.30	-0.50	3	836
09:33:58	78.30	78.40	78.30	-0.50	1	833
09:33:44	78.20	78.30	78.30	-0.50	2	832
09:33:18	78.20	78.30	78.30	-0.50	1	830
09:33:17	78.20	78.30	78.30	-0.50	1	829
09:33:17	78.20	78.30	78.30	-0.50	1	828
09:33:16	78.20	78.30	78.30	-0.50	1	827
09:33:15	78.20	78.30	78.30	-0.50	1	826
09:33:03	78.20	78.30	78.30	-0.50	1	825
09:33:00	78.20	78.30	78.30	-0.50	1	824
09:32:56	78.20	78.30	78.30	-0.50	1	823
09:31:15	78.10	78.20	78.20	-0.60	4	822
09:31:07	78.10	78.20	78.10	-0.70	1	818
09:30:49	78.10	78.20	78.10	-0.70	1	817
09:30:39	78.10	78.20	78.10	-0.70	1	816
09:30:06	78.20	78.30	78.20	-0.60	3	815
09:30:06	78.00	78.20	78.20	-0.60	3	812
09:30:02	78.00	78.10	78.10	-0.70	1	809
09:29:58	78.00	78.10	78.10	-0.70	1	808
09:29:17	78.00	78.10	78.10	-0.70	1	807
09:29:04	78.00	78.10	78.10	-0.70	1	806
09:29:02	77.90	78.00	78.00	-0.80	2	805
09:29:02	77.90	78.00	78.00	-0.80	20	803
09:28:48	77.90	78.00	77.90	-0.90	10	783
09:26:16	77.80	78.00	77.80	-1.00	1	773
09:26:11	77.80	77.90	77.90	-0.90	1	772
09:26:05	77.80	77.90	77.80	-1.00	1	771
09:26:05	77.90	78.00	77.90	-0.90	1	770
09:26:02	77.80	77.90	77.90	-0.90	1	769
09:26:00	77.90	78.00	77.90	-0.90	1	768
09:25:59	77.90	78.00	77.90	-0.90	1	767
09:25:41	77.90	78.00	77.90	-0.90	2	766
09:25:38	77.90	78.00	77.90	-0.90	1	764
09:25:34	77.80	77.90	77.90	-0.90	4	763
09:25:30	77.80	77.90	77.90	-0.90	5	759
09:25:30	77.80	77.90	77.90	-0.90	2	754
09:25:20	77.80	77.90	77.80	-1.00	2	752
09:25:17	77.70	77.90	77.70	-1.10	1	750
09:24:29	77.80	77.90	77.80	-1.00	1	749
09:24:26	77.80	77.90	77.80	-1.00	1	748
09:24:18	77.80	77.90	77.80	-1.00	1	747
09:24:15	77.80	77.90	77.80	-1.00	1	746
09:24:14	77.80	77.90	77.80	-1.00	1	745
09:24:13	77.80	77.90	77.80	-1.00	2	744
09:24:11	77.80	77.90	77.80	-1.00	1	742
09:24:10	77.80	77.90	77.80	-1.00	1	741
09:24:07	77.80	77.90	77.80	-1.00	1	740
09:24:03	77.80	77.90	77.80	-1.00	3	739
09:24:00	77.80	77.90	77.80	-1.00	5	736
09:24:00	77.80	77.90	77.80	-1.00	2	731
09:23:44	77.80	77.90	77.90	-0.90	1	729
09:23:42	77.80	77.90	77.90	-0.90	1	728
09:23:38	77.90	78.00	77.80	-1.00	4	727
09:23:38	77.90	78.00	77.90	-0.90	2	723
09:23:30	77.80	77.90	77.90	-0.90	1	721
09:23:29	77.90	78.00	77.90	-0.90	1	720
09:23:22	77.90	78.00	77.90	-0.90	2	719
09:23:13	77.90	78.00	77.90	-0.90	1	717
09:23:11	77.90	78.00	77.90	-0.90	1	716
09:23:05	77.90	78.00	77.90	-0.90	2	715
09:23:03	77.90	78.00	77.90	-0.90	2	713
09:23:03	77.90	78.00	77.90	-0.90	1	711
09:22:59	77.90	78.00	77.90	-0.90	1	710
09:22:55	77.90	78.00	77.90	-0.90	3	709
09:22:51	77.90	78.00	78.00	-0.80	1	706
09:22:51	77.90	78.00	77.90	-0.90	1	705
09:22:50	77.90	78.00	77.90	-0.90	1	704
09:22:43	77.90	78.00	77.90	-0.90	5	703
09:22:38	77.90	78.00	78.00	-0.80	1	698
09:22:36	77.90	78.00	77.90	-0.90	1	697
09:22:18	77.80	77.90	78.00	-0.80	2	696
09:22:18	77.80	77.90	77.90	-0.90	1	694
09:22:18	77.80	77.90	77.90	-0.90	1	693
09:22:15	77.80	77.90	77.90	-0.90	11	692
09:22:14	77.80	77.90	77.90	-0.90	3	681
09:22:14	77.80	77.90	77.90	-0.90	3	678
09:22:14	77.80	77.90	77.90	-0.90	1	675
09:22:11	77.90	78.00	77.90	-0.90	1	674
09:22:11	77.90	78.00	77.90	-0.90	1	673
09:22:11	77.90	78.00	77.90	-0.90	2	672
09:22:09	77.90	78.00	77.90	-0.90	1	670
09:22:08	77.90	78.00	77.90	-0.90	1	669
09:22:07	77.90	78.00	77.90	-0.90	3	668
09:22:07	77.90	78.00	77.90	-0.90	3	665
09:22:00	77.90	78.00	77.90	-0.90	3	662
09:21:56	77.90	78.00	77.90	-0.90	1	659
09:21:50	77.90	78.00	77.90	-0.90	4	658
09:21:49	77.90	78.00	78.00	-0.80	1	654
09:21:48	77.90	78.00	77.90	-0.90	2	653
09:21:46	77.90	78.00	77.90	-0.90	1	651
09:21:45	77.90	78.00	77.90	-0.90	1	650
09:21:42	77.90	78.00	78.00	-0.80	1	649
09:21:38	77.90	78.00	77.90	-0.90	2	648
09:21:30	77.90	78.00	77.90	-0.90	1	646
09:21:29	77.90	78.00	78.00	-0.80	1	645
09:21:24	78.00	78.10	78.00	-0.80	13	644
09:21:24	78.00	78.10	78.00	-0.80	8	631
09:21:24	78.00	78.10	78.00	-0.80	13	623
09:21:23	78.00	78.10	78.00	-0.80	1	610
09:21:14	78.00	78.10	78.00	-0.80	3	609
09:21:14	78.00	78.10	78.00	-0.80	3	606
09:21:14	78.00	78.10	78.00	-0.80	3	603
09:21:14	78.00	78.10	78.00	-0.80	2	600
09:21:11	78.00	78.10	78.00	-0.80	4	598
09:21:11	78.00	78.10	78.00	-0.80	1	594
09:21:11	78.10	78.20	78.10	-0.70	28	593
09:21:11	78.10	78.20	78.10	-0.70	7	565
09:21:11	78.10	78.20	78.10	-0.70	2	558
09:21:07	78.10	78.20	78.10	-0.70	1	556
09:21:06	78.10	78.20	78.10	-0.70	1	555
09:20:59	78.10	78.20	78.10	-0.70	10	554
09:20:56	78.10	78.20	78.10	-0.70	1	544
09:20:43	78.10	78.20	78.10	-0.70	2	543
09:20:33	78.10	78.20	78.20	-0.60	1	541
09:20:32	78.10	78.20	78.20	-0.60	1	540
09:20:30	78.10	78.20	78.20	-0.60	1	539
09:20:30	78.10	78.20	78.10	-0.70	1	538
09:20:30	78.20	78.30	78.20	-0.60	42	537
09:20:30	78.20	78.30	78.20	-0.60	1	495
09:20:25	78.20	78.30	78.20	-0.60	1	494
09:20:16	78.20	78.40	78.20	-0.60	3	493
09:20:11	78.20	78.30	78.30	-0.50	1	490
09:20:09	78.20	78.30	78.30	-0.50	5	489
09:20:01	78.20	78.30	78.30	-0.50	1	484
09:19:44	78.30	78.40	78.30	-0.50	1	483
09:19:44	78.20	78.30	78.30	-0.50	1	482
09:19:40	78.20	78.30	78.30	-0.50	1	481
09:19:35	78.20	78.30	78.30	-0.50	5	480
09:19:14	78.20	78.30	78.30	-0.50	1	475
09:19:11	78.20	78.30	78.30	-0.50	1	474
09:19:06	78.20	78.30	78.30	-0.50	2	473
09:19:04	78.20	78.30	78.20	-0.60	1	471
09:19:00	78.20	78.30	78.30	-0.50	1	470
09:18:50	78.20	78.30	78.30	-0.50	1	469
09:17:29	78.30	78.40	78.40	-0.40	1	468
09:17:05	78.40	78.50	78.40	-0.40	3	467
09:17:05	78.40	78.50	78.40	-0.40	1	464
09:16:55	78.40	78.50	78.40	-0.40	2	463
09:16:50	78.40	78.50	78.40	-0.40	1	461
09:16:46	78.30	78.40	78.40	-0.40	9	460
09:16:38	78.30	78.40	78.40	-0.40	3	451
09:16:19	78.30	78.40	78.40	-0.40	5	448
09:16:12	78.30	78.40	78.30	-0.50	2	443
09:16:07	78.30	78.40	78.30	-0.50	1	441
09:16:03	78.30	78.40	78.30	-0.50	1	440
09:16:00	78.30	78.40	78.30	-0.50	3	439
09:15:05	78.30	78.40	78.30	-0.50	1	436
09:15:03	78.30	78.40	78.30	-0.50	4	435
09:15:03	78.30	78.40	78.30	-0.50	4	431
09:15:03	78.30	78.40	78.30	-0.50	2	427
09:15:01	78.40	78.50	78.40	-0.40	9	425
09:15:01	78.40	78.50	78.40	-0.40	21	416
09:15:01	78.40	78.50	78.40	-0.40	4	395
09:15:01	78.40	78.50	78.40	-0.40	8	391
09:15:01	78.40	78.50	78.40	-0.40	1	383
09:14:41	78.40	78.50	78.50	-0.30	1	382
09:14:31	78.40	78.60	78.60	-0.20	1	381
09:14:25	78.50	78.60	78.50	-0.30	7	380
09:14:23	78.50	78.60	78.50	-0.30	1	373
09:14:21	78.50	78.60	78.50	-0.30	6	372
09:14:20	78.50	78.60	78.50	-0.30	1	366
09:14:13	78.50	78.60	78.50	-0.30	1	365
09:12:58	78.50	78.60	78.60	-0.20	1	364
09:12:42	78.50	78.70	78.50	-0.30	1	363
09:12:40	78.50	78.60	78.50	-0.30	1	362
09:12:40	78.50	78.60	78.60	-0.20	1	361
09:11:30	78.50	78.60	78.60	-0.20	1	360
09:11:25	78.50	78.60	78.60	-0.20	1	359
09:11:25	78.50	78.60	78.60	-0.20	1	358
09:11:01	78.50	78.60	78.60	-0.20	1	357
09:10:56	78.50	78.60	78.60	-0.20	1	356
09:10:51	78.50	78.60	78.60	-0.20	1	355
09:10:46	78.50	78.60	78.60	-0.20	1	354
09:10:46	78.50	78.60	78.60	-0.20	1	353
09:10:43	78.50	78.60	78.60	-0.20	1	352
09:10:42	78.50	78.60	78.60	-0.20	8	351
09:10:25	78.50	78.60	78.60	-0.20	1	343
09:10:00	78.50	78.60	78.60	-0.20	1	342
09:09:00	78.50	78.60	78.50	-0.30	1	341
09:08:41	78.50	78.60	78.50	-0.30	1	340
09:08:38	78.50	78.60	78.60	-0.20	1	339
09:08:17	78.50	78.60	78.50	-0.30	2	338
09:07:58	78.50	78.60	78.60	-0.20	1	336
09:07:45	78.50	78.60	78.50	-0.30	1	335
09:07:26	78.50	78.60	78.60	-0.20	1	334
09:07:07	78.60	78.70	78.60	-0.20	1	333
09:07:05	78.60	78.70	78.60	-0.20	1	332
09:07:05	78.60	78.70	78.60	-0.20	1	331
09:06:09	78.50	78.60	78.60	-0.20	1	330
09:05:58	78.50	78.60	78.50	-0.30	2	329
09:05:25	78.40	78.50	78.50	-0.30	10	327
09:05:16	78.50	78.60	78.50	-0.30	1	317
09:05:16	78.50	78.60	78.50	-0.30	22	316
09:05:16	78.50	78.60	78.50	-0.30	6	294
09:05:16	78.50	78.60	78.50	-0.30	3	288
09:05:16	78.50	78.60	78.50	-0.30	3	285
09:05:16	78.50	78.60	78.50	-0.30	2	282
09:05:16	78.50	78.60	78.50	-0.30	1	280
09:05:15	78.50	78.70	78.50	-0.30	3	279
09:05:15	78.60	78.70	78.60	-0.20	46	276
09:05:15	78.60	78.70	78.60	-0.20	1	230
09:04:48	78.60	78.80	78.80	0	10	229
09:04:08	78.70	78.80	78.70	-0.10	1	219
09:04:00	78.70	78.80	78.70	-0.10	1	218
09:03:53	78.70	78.80	78.70	-0.10	1	217
09:03:53	78.70	78.80	78.70	-0.10	3	216
09:03:48	78.70	78.80	78.70	-0.10	1	213
09:03:27	78.60	78.70	78.70	-0.10	5	212
09:03:06	78.60	78.70	78.70	-0.10	1	207
09:02:16	78.50	78.60	78.60	-0.20	11	206
09:02:16	78.50	78.60	78.60	-0.20	1	195
09:02:04	78.50	78.60	78.50	-0.30	1	194
09:02:03	78.60	78.70	78.60	-0.20	18	193
09:01:50	78.60	78.70	78.60	-0.20	1	175
09:01:40	78.60	78.70	78.70	-0.10	1	174
09:01:37	78.60	78.70	78.70	-0.10	1	173
09:01:15	78.70	78.80	78.70	-0.10	1	172
09:01:11	78.70	78.80	78.70	-0.10	1	171
09:01:02	78.70	78.80	78.70	-0.10	1	170
09:00:50	78.70	78.80	78.70	-0.10	5	169
09:00:46	78.70	79.00	78.70	-0.10	1	164
09:00:46	78.70	79.00	78.70	-0.10	1	163
09:00:45	78.80	79.00	78.80	0	15	162
09:00:45	78.80	79.00	78.80	0	2	147
09:00:31	78.80	79.10	78.80	0	5	145
09:00:16	78.80	79.10	78.80	0	1	140
09:00:16	--	--	78.90	+0.10	14	139

　

其他人也逛...

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

PChome 購物儲值10, 000元

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$500(餘額型)_電子憑證

Apple iPhone 15 Pro Max (256G)

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

PChome 購物儲值25, 000元

HP FX900 PLUS 2TB Gen4 M.2 2280 PCIe SSD固態硬碟

揪愛儲值-儲值3, 500元送35加碼金

MyCard 10000點虛擬點數卡

OPPO Reno11 (12G+256G)

PChome 購物儲值50, 000元

MyCard 5000點虛擬點數卡

MyCard 1000點虛擬點數卡

KIRIN–生茶525ml(24入/箱)

安特羅：腸病毒71型疫苗解盲成功

MyVideo上半年觀看破4.3億分鐘 ...

我的自選股

即時重大訊息

‧三大法人賣超台股305.39億元
‧外資調節鴻海近4.43萬張投信連...
‧資金轉進電信股、遠傳股價創新...

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。