最新實支實付新制7月上路金管會：業者不得推託理賠熱門[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

奇　偶 (3356) 光電業上市

70.90 ▼-0.20 -0.28% 1.74億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.20	2,424	70.90	5	71.00	2	72.00	72.90	70.90	71.10

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	70.80	70.90	70.90	-0.20	119	2424
13:24:21	71.20	71.30	71.20	+0.10	1	2305
13:24:20	71.10	71.20	71.20	+0.10	1	2304
13:24:00	71.10	71.20	71.10	0	2	2303
13:24:00	71.10	71.20	71.20	+0.10	1	2301
13:23:36	71.10	71.20	71.20	+0.10	1	2300
13:23:31	71.10	71.20	71.20	+0.10	1	2299
13:23:19	71.10	71.20	71.20	+0.10	1	2298
13:23:19	71.20	71.30	71.20	+0.10	1	2297
13:23:09	71.20	71.30	71.30	+0.20	1	2296
13:23:01	71.20	71.30	71.20	+0.10	1	2295
13:22:54	71.20	71.30	71.20	+0.10	10	2294
13:22:51	71.20	71.30	71.20	+0.10	1	2284
13:22:34	71.20	71.30	71.30	+0.20	1	2283
13:22:29	71.20	71.30	71.30	+0.20	1	2282
13:22:18	71.20	71.30	71.30	+0.20	1	2281
13:22:10	71.30	71.40	71.30	+0.20	3	2280
13:22:10	71.30	71.40	71.30	+0.20	1	2277
13:21:21	71.30	71.40	71.30	+0.20	1	2276
13:21:15	71.20	71.30	71.30	+0.20	4	2275
13:21:07	71.20	71.30	71.30	+0.20	1	2271
13:21:06	71.20	71.30	71.20	+0.10	1	2270
13:21:02	71.20	71.30	71.20	+0.10	1	2269
13:21:00	71.20	71.30	71.30	+0.20	1	2268
13:20:54	71.20	71.30	71.30	+0.20	1	2267
13:20:35	71.20	71.30	71.20	+0.10	1	2266
13:20:31	71.20	71.30	71.30	+0.20	1	2265
13:20:22	71.20	71.30	71.30	+0.20	1	2264
13:20:13	71.20	71.30	71.20	+0.10	1	2263
13:19:45	71.20	71.30	71.30	+0.20	3	2262
13:19:04	71.20	71.30	71.20	+0.10	1	2259
13:18:57	71.20	71.30	71.20	+0.10	1	2258
13:18:52	71.20	71.30	71.20	+0.10	1	2257
13:18:45	71.20	71.30	71.20	+0.10	1	2256
13:18:40	71.20	71.30	71.20	+0.10	1	2255
13:17:08	71.20	71.30	71.20	+0.10	1	2254
13:16:38	71.20	71.30	71.20	+0.10	1	2253
13:16:36	71.20	71.30	71.20	+0.10	1	2252
13:16:28	71.20	71.30	71.20	+0.10	5	2251
13:16:05	71.20	71.30	71.20	+0.10	1	2246
13:15:39	71.10	71.20	71.20	+0.10	5	2245
13:15:39	71.10	71.20	71.20	+0.10	1	2240
13:14:32	71.10	71.20	71.20	+0.10	1	2239
13:14:15	71.20	71.30	71.20	+0.10	1	2238
13:13:54	71.10	71.20	71.20	+0.10	1	2237
13:13:54	71.10	71.20	71.20	+0.10	3	2236
13:13:41	71.10	71.20	71.10	0	3	2233
13:11:29	71.00	71.10	71.10	0	2	2230
13:11:29	71.20	71.30	71.10	0	12	2228
13:11:29	71.20	71.30	71.20	+0.10	1	2216
13:11:11	71.10	71.30	71.10	0	1	2215
13:11:03	71.10	71.30	71.10	0	1	2214
13:10:47	71.10	71.30	71.10	0	1	2213
13:10:36	71.10	71.30	71.10	0	2	2212
13:10:35	71.10	71.20	71.20	+0.10	1	2210
13:09:20	71.10	71.30	71.10	0	1	2209
13:09:01	71.10	71.30	71.10	0	10	2208
13:08:52	71.10	71.20	71.30	+0.20	2	2198
13:08:52	71.10	71.20	71.20	+0.10	8	2196
13:08:19	71.10	71.20	71.20	+0.10	1	2188
13:08:03	71.10	71.20	71.20	+0.10	1	2187
13:07:33	71.10	71.20	71.10	0	2	2186
13:07:14	71.10	71.20	71.10	0	1	2184
13:06:36	71.10	71.20	71.10	0	3	2183
13:05:26	71.10	71.20	71.10	0	3	2180
13:05:18	71.10	71.20	71.10	0	1	2177
13:05:14	71.10	71.20	71.10	0	2	2176
13:04:58	71.10	71.20	71.10	0	1	2174
13:04:38	71.10	71.20	71.20	+0.10	1	2173
13:03:51	71.10	71.20	71.10	0	3	2172
13:03:21	71.10	71.20	71.10	0	1	2169
13:03:09	71.10	71.20	71.10	0	1	2168
13:02:02	71.10	71.20	71.10	0	1	2167
13:00:49	71.00	71.10	71.10	0	6	2166
13:00:49	71.10	71.20	71.10	0	4	2160
13:00:38	71.10	71.20	71.10	0	1	2156
13:00:28	71.00	71.10	71.10	0	2	2155
12:59:58	71.10	71.20	71.10	0	2	2153
12:59:02	71.00	71.10	71.10	0	1	2151
12:58:42	71.10	71.20	71.10	0	1	2150
12:57:15	71.10	71.20	71.20	+0.10	8	2149
12:57:15	71.10	71.20	71.20	+0.10	2	2141
12:56:44	71.10	71.20	71.10	0	1	2139
12:56:23	71.10	71.20	71.10	0	1	2138
12:55:49	71.00	71.20	71.00	-0.10	2	2137
12:55:48	71.00	71.10	71.10	0	1	2135
12:54:10	70.90	71.00	71.00	-0.10	1	2134
12:54:10	71.10	71.30	71.00	-0.10	20	2133
12:54:10	71.10	71.30	71.10	0	19	2113
12:53:27	71.10	71.20	71.20	+0.10	1	2094
12:53:16	71.10	71.20	71.20	+0.10	1	2093
12:52:31	71.20	71.30	71.10	0	16	2092
12:52:31	71.20	71.30	71.20	+0.10	2	2076
12:52:17	71.20	71.30	71.20	+0.10	3	2074
12:52:05	71.20	71.30	71.20	+0.10	1	2071
12:51:58	71.20	71.30	71.20	+0.10	1	2070
12:51:58	71.20	71.30	71.20	+0.10	4	2069
12:51:56	71.20	71.30	71.20	+0.10	1	2065
12:51:53	71.20	71.30	71.20	+0.10	3	2064
12:51:36	71.20	71.30	71.20	+0.10	1	2061
12:50:19	71.20	71.30	71.30	+0.20	1	2060
12:50:04	71.30	71.40	71.30	+0.20	1	2059
12:49:18	71.30	71.40	71.30	+0.20	14	2058
12:48:26	71.40	71.50	71.40	+0.30	2	2044
12:47:49	71.30	71.40	71.40	+0.30	2	2042
12:47:27	71.40	71.50	71.40	+0.30	1	2040
12:47:26	71.40	71.50	71.40	+0.30	1	2039
12:46:58	71.40	71.50	71.40	+0.30	2	2038
12:46:28	71.40	71.50	71.50	+0.40	1	2036
12:46:08	71.40	71.50	71.40	+0.30	1	2035
12:45:47	71.40	71.50	71.40	+0.30	2	2034
12:42:57	71.30	71.40	71.40	+0.30	4	2032
12:39:10	71.30	71.40	71.30	+0.20	1	2028
12:38:56	71.30	71.40	71.30	+0.20	1	2027
12:38:48	71.30	71.40	71.30	+0.20	1	2026
12:38:16	71.20	71.30	71.30	+0.20	1	2025
12:37:46	71.20	71.30	71.30	+0.20	14	2024
12:37:46	71.10	71.20	71.20	+0.10	1	2010
12:37:40	71.10	71.20	71.20	+0.10	1	2009
12:37:21	71.20	71.30	71.20	+0.10	1	2008
12:36:56	71.20	71.30	71.20	+0.10	2	2007
12:36:31	71.20	71.30	71.20	+0.10	1	2005
12:36:09	71.20	71.30	71.20	+0.10	4	2004
12:35:40	71.20	71.30	71.20	+0.10	3	2000
12:34:52	71.20	71.30	71.20	+0.10	1	1997
12:34:12	71.20	71.30	71.20	+0.10	1	1996
12:31:30	71.20	71.30	71.20	+0.10	2	1995
12:31:30	71.20	71.30	71.20	+0.10	1	1993
12:30:42	71.20	71.30	71.20	+0.10	2	1992
12:30:17	71.20	71.30	71.20	+0.10	1	1990
12:29:09	71.20	71.30	71.20	+0.10	3	1989
12:28:42	71.20	71.30	71.20	+0.10	1	1986
12:25:12	71.20	71.30	71.20	+0.10	3	1985
12:25:10	71.20	71.30	71.20	+0.10	2	1982
12:24:20	71.20	71.30	71.20	+0.10	1	1980
12:24:18	71.20	71.30	71.20	+0.10	2	1979
12:21:23	71.20	71.30	71.20	+0.10	1	1977
12:21:22	71.20	71.30	71.30	+0.20	1	1976
12:20:05	71.20	71.30	71.30	+0.20	1	1975
12:19:10	71.20	71.30	71.20	+0.10	2	1974
12:19:04	71.20	71.30	71.30	+0.20	1	1972
12:17:41	71.20	71.30	71.30	+0.20	1	1971
12:17:29	71.30	71.40	71.30	+0.20	1	1970
12:17:28	71.30	71.40	71.30	+0.20	1	1969
12:14:38	71.20	71.30	71.30	+0.20	1	1968
12:14:05	71.20	71.40	71.40	+0.30	1	1967
12:14:05	71.30	71.40	71.30	+0.20	1	1966
12:14:05	71.30	71.40	71.30	+0.20	2	1965
12:14:05	71.30	71.40	71.30	+0.20	5	1963
12:13:46	71.30	71.40	71.30	+0.20	1	1958
12:12:14	71.30	71.40	71.40	+0.30	1	1957
12:10:35	71.30	71.40	71.40	+0.30	1	1956
12:09:28	71.30	71.40	71.40	+0.30	1	1955
12:08:04	71.30	71.40	71.30	+0.20	1	1954
12:07:32	71.30	71.40	71.30	+0.20	1	1953
12:05:09	71.30	71.40	71.30	+0.20	1	1952
12:04:17	71.30	71.40	71.30	+0.20	1	1951
12:02:45	71.30	71.40	71.40	+0.30	1	1950
12:02:15	71.30	71.40	71.30	+0.20	1	1949
12:01:39	71.20	71.30	71.30	+0.20	1	1948
12:01:22	71.20	71.30	71.30	+0.20	1	1947
12:00:18	71.30	71.40	71.30	+0.20	4	1946
12:00:16	71.30	71.40	71.30	+0.20	1	1942
11:59:30	71.30	71.40	71.30	+0.20	1	1941
11:59:15	71.20	71.30	71.20	+0.10	5	1940
11:58:54	71.30	71.40	71.30	+0.20	4	1935
11:58:26	71.30	71.40	71.30	+0.20	1	1931
11:57:09	71.30	71.40	71.30	+0.20	1	1930
11:57:08	71.30	71.40	71.30	+0.20	1	1929
11:56:01	71.40	71.50	71.40	+0.30	4	1928
11:55:36	71.40	71.50	71.40	+0.30	1	1924
11:55:28	71.40	71.50	71.50	+0.40	1	1923
11:55:16	71.40	71.50	71.50	+0.40	1	1922
11:54:49	71.40	71.50	71.50	+0.40	3	1921
11:54:29	71.40	71.50	71.50	+0.40	1	1918
11:54:11	71.40	71.50	71.50	+0.40	1	1917
11:53:51	71.40	71.50	71.50	+0.40	1	1916
11:52:51	71.40	71.50	71.50	+0.40	1	1915
11:47:27	71.40	71.50	71.50	+0.40	1	1914
11:45:42	71.50	71.60	71.40	+0.30	4	1913
11:45:42	71.50	71.60	71.50	+0.40	1	1909
11:44:15	71.50	71.60	71.50	+0.40	1	1908
11:42:37	71.40	71.50	71.50	+0.40	1	1907
11:42:37	71.40	71.50	71.50	+0.40	2	1906
11:42:05	71.40	71.50	71.50	+0.40	1	1904
11:41:55	71.40	71.50	71.50	+0.40	3	1903
11:40:50	71.50	71.60	71.50	+0.40	1	1900
11:40:20	71.40	71.50	71.50	+0.40	2	1899
11:39:52	71.40	71.50	71.50	+0.40	4	1897
11:37:34	71.50	71.60	71.50	+0.40	4	1893
11:34:33	71.50	71.60	71.60	+0.50	1	1889
11:34:14	71.40	71.50	71.50	+0.40	3	1888
11:33:45	71.40	71.50	71.40	+0.30	1	1885
11:33:37	71.30	71.40	71.40	+0.30	1	1884
11:33:35	71.30	71.40	71.30	+0.20	1	1883
11:32:12	71.40	71.50	71.40	+0.30	3	1882
11:32:12	71.40	71.50	71.40	+0.30	1	1879
11:28:51	71.40	71.50	71.40	+0.30	1	1878
11:28:21	71.40	71.50	71.40	+0.30	1	1877
11:27:51	71.30	71.40	71.40	+0.30	1	1876
11:27:42	71.30	71.40	71.40	+0.30	1	1875
11:27:25	71.20	71.30	71.30	+0.20	1	1874
11:27:21	71.20	71.30	71.30	+0.20	2	1873
11:26:54	71.20	71.30	71.30	+0.20	1	1871
11:26:48	71.20	71.30	71.30	+0.20	1	1870
11:26:40	71.30	71.40	71.30	+0.20	1	1869
11:25:10	71.20	71.30	71.30	+0.20	1	1868
11:24:38	71.20	71.30	71.20	+0.10	2	1867
11:24:21	71.10	71.20	71.20	+0.10	4	1865
11:24:17	71.20	71.30	71.20	+0.10	3	1861
11:23:58	71.10	71.20	71.20	+0.10	1	1858
11:23:53	71.10	71.20	71.20	+0.10	1	1857
11:23:48	71.10	71.20	71.10	0	4	1856
11:22:57	71.20	71.30	71.20	+0.10	1	1852
11:22:54	71.20	71.30	71.20	+0.10	1	1851
11:22:36	71.20	71.30	71.20	+0.10	1	1850
11:22:17	71.20	71.30	71.20	+0.10	4	1849
11:21:57	71.20	71.30	71.20	+0.10	1	1845
11:21:57	71.20	71.30	71.30	+0.20	2	1844
11:21:57	71.20	71.30	71.30	+0.20	2	1842
11:21:57	71.20	71.30	71.30	+0.20	1	1840
11:21:30	71.20	71.30	71.20	+0.10	1	1839
11:21:17	71.20	71.30	71.20	+0.10	1	1838
11:20:39	71.20	71.30	71.20	+0.10	1	1837
11:20:28	71.20	71.30	71.20	+0.10	1	1836
11:20:17	71.20	71.30	71.20	+0.10	1	1835
11:20:14	71.20	71.30	71.20	+0.10	1	1834
11:20:06	71.20	71.30	71.20	+0.10	7	1833
11:20:05	71.20	71.30	71.20	+0.10	5	1826
11:19:58	71.20	71.30	71.20	+0.10	1	1821
11:19:49	71.20	71.30	71.20	+0.10	1	1820
11:19:35	71.20	71.30	71.20	+0.10	15	1819
11:19:27	71.30	71.40	71.30	+0.20	9	1804
11:19:23	71.30	71.40	71.30	+0.20	2	1795
11:19:02	71.30	71.40	71.30	+0.20	1	1793
11:18:58	71.30	71.40	71.30	+0.20	1	1792
11:18:55	71.30	71.40	71.30	+0.20	2	1791
11:18:48	71.30	71.50	71.30	+0.20	1	1789
11:18:45	71.30	71.50	71.30	+0.20	1	1788
11:18:45	71.40	71.50	71.40	+0.30	11	1787
11:18:34	71.40	71.50	71.40	+0.30	1	1776
11:18:31	71.40	71.50	71.40	+0.30	1	1775
11:18:16	71.40	71.50	71.40	+0.30	1	1774
11:18:16	71.40	71.50	71.40	+0.30	2	1773
11:17:24	71.50	71.60	71.50	+0.40	1	1771
11:17:07	71.40	71.50	71.50	+0.40	1	1770
11:16:49	71.40	71.50	71.50	+0.40	1	1769
11:16:30	71.40	71.50	71.50	+0.40	1	1768
11:16:16	71.40	71.50	71.50	+0.40	1	1767
11:16:08	71.40	71.50	71.50	+0.40	1	1766
11:15:39	71.50	71.60	71.50	+0.40	3	1765
11:15:39	71.50	71.60	71.50	+0.40	1	1762
11:15:39	71.50	71.60	71.50	+0.40	25	1761
11:15:36	71.50	71.60	71.50	+0.40	1	1736
11:14:48	71.60	71.70	71.60	+0.50	1	1735
11:14:19	71.50	71.60	71.60	+0.50	1	1734
11:13:55	71.60	71.70	71.60	+0.50	1	1733
11:13:51	71.50	71.60	71.60	+0.50	1	1732
11:12:18	71.50	71.60	71.60	+0.50	1	1731
11:11:48	71.50	71.60	71.60	+0.50	1	1730
11:10:00	71.60	71.70	71.60	+0.50	2	1729
11:09:53	71.60	71.70	71.60	+0.50	10	1727
11:07:39	71.60	71.70	71.70	+0.60	1	1717
11:07:15	71.60	71.80	71.60	+0.50	1	1716
11:07:03	71.60	71.80	71.60	+0.50	1	1715
11:05:51	71.60	71.80	71.90	+0.80	8	1714
11:05:51	71.60	71.80	71.80	+0.70	3	1706
11:02:06	71.50	71.80	71.80	+0.70	1	1703
11:01:38	71.50	71.80	71.50	+0.40	1	1702
11:01:19	71.60	71.80	71.60	+0.50	4	1701
10:59:21	71.60	71.70	71.60	+0.50	6	1697
10:58:53	71.70	71.80	71.70	+0.60	1	1691
10:58:07	71.70	71.80	71.70	+0.60	1	1690
10:57:58	71.70	71.80	71.70	+0.60	1	1689
10:57:31	71.70	71.80	71.70	+0.60	3	1688
10:57:09	71.70	71.80	71.70	+0.60	1	1685
10:49:12	71.70	71.90	71.70	+0.60	1	1684
10:48:14	71.60	71.70	71.70	+0.60	3	1683
10:47:44	71.50	71.70	71.70	+0.60	5	1680
10:47:38	71.50	71.60	71.70	+0.60	2	1675
10:47:38	71.50	71.60	71.60	+0.50	3	1673
10:47:25	71.50	71.60	71.60	+0.50	1	1670
10:46:00	71.50	71.60	71.50	+0.40	1	1669
10:45:47	71.50	71.60	71.50	+0.40	1	1668
10:45:06	71.50	71.60	71.50	+0.40	1	1667
10:44:10	71.50	71.60	71.60	+0.50	1	1666
10:43:42	71.50	71.70	71.50	+0.40	1	1665
10:43:40	71.50	71.70	71.50	+0.40	10	1664
10:43:30	71.60	71.70	71.60	+0.50	2	1654
10:42:36	71.50	71.60	71.60	+0.50	1	1652
10:42:34	71.50	71.60	71.60	+0.50	3	1651
10:40:24	71.50	71.70	71.50	+0.40	1	1648
10:40:23	71.60	71.70	71.50	+0.40	1	1647
10:40:23	71.60	71.70	71.60	+0.50	1	1646
10:40:23	71.60	71.70	71.60	+0.50	5	1645
10:40:21	71.60	71.70	71.60	+0.50	6	1640
10:40:15	71.60	71.70	71.60	+0.50	3	1634
10:40:09	71.60	71.70	71.60	+0.50	10	1631
10:39:29	71.70	71.90	71.70	+0.60	1	1621
10:39:17	71.70	71.90	71.70	+0.60	20	1620
10:39:17	71.70	71.90	71.70	+0.60	1	1600
10:38:53	71.80	71.90	71.80	+0.70	1	1599
10:38:45	71.80	71.90	71.80	+0.70	1	1598
10:37:48	71.70	71.80	71.80	+0.70	1	1597
10:36:38	71.80	71.90	71.80	+0.70	1	1596
10:35:36	71.80	71.90	71.80	+0.70	1	1595
10:35:26	71.70	71.90	71.70	+0.60	2	1594
10:35:01	71.70	71.80	71.80	+0.70	1	1592
10:34:55	71.70	71.80	71.80	+0.70	1	1591
10:34:48	71.70	71.80	71.70	+0.60	1	1590
10:33:57	71.70	71.80	71.70	+0.60	1	1589
10:33:57	71.70	71.80	71.70	+0.60	1	1588
10:33:23	71.70	71.90	71.70	+0.60	1	1587
10:32:35	71.70	71.80	71.80	+0.70	3	1586
10:32:29	71.70	71.80	71.80	+0.70	1	1583
10:32:08	71.70	71.80	71.80	+0.70	1	1582
10:32:07	71.70	71.80	71.80	+0.70	1	1581
10:31:57	71.70	71.80	71.80	+0.70	2	1580
10:31:06	71.70	71.80	71.80	+0.70	1	1578
10:30:59	71.80	71.90	71.80	+0.70	4	1577
10:30:54	71.80	71.90	71.80	+0.70	1	1573
10:30:52	71.80	71.90	71.80	+0.70	1	1572
10:29:53	71.80	72.00	71.80	+0.70	5	1571
10:29:23	71.80	72.00	71.80	+0.70	2	1566
10:29:18	71.90	72.00	71.80	+0.70	1	1564
10:29:18	71.90	72.00	71.90	+0.80	2	1563
10:29:03	71.90	72.00	72.00	+0.90	1	1561
10:28:55	71.90	72.00	71.90	+0.80	1	1560
10:28:49	71.90	72.00	71.90	+0.80	1	1559
10:28:47	71.90	72.00	71.90	+0.80	2	1558
10:28:44	71.90	72.00	71.90	+0.80	1	1556
10:28:33	71.90	72.00	71.90	+0.80	2	1555
10:27:29	71.90	72.00	72.00	+0.90	1	1553
10:27:01	72.00	72.10	72.00	+0.90	25	1552
10:27:01	72.00	72.10	72.00	+0.90	9	1527
10:26:39	72.10	72.20	72.10	+1.00	1	1518
10:26:35	72.10	72.20	72.10	+1.00	1	1517
10:26:28	72.10	72.20	72.10	+1.00	2	1516
10:25:58	72.10	72.20	72.10	+1.00	1	1514
10:25:16	72.00	72.10	72.10	+1.00	1	1513
10:25:09	72.00	72.10	72.10	+1.00	1	1512
10:24:53	72.00	72.10	72.10	+1.00	1	1511
10:24:43	72.00	72.10	72.10	+1.00	1	1510
10:24:37	72.00	72.10	72.10	+1.00	1	1509
10:24:27	72.00	72.10	72.10	+1.00	1	1508
10:24:24	72.00	72.10	72.10	+1.00	1	1507
10:24:23	72.00	72.10	72.00	+0.90	2	1506
10:24:15	72.00	72.10	72.10	+1.00	1	1504
10:24:10	72.00	72.10	72.00	+0.90	3	1503
10:22:54	72.00	72.20	72.00	+0.90	2	1500
10:22:47	72.00	72.20	72.00	+0.90	3	1498
10:22:45	72.00	72.20	72.20	+1.10	7	1495
10:22:32	72.10	72.20	72.10	+1.00	10	1488
10:21:43	72.10	72.20	72.20	+1.10	1	1478
10:21:37	72.10	72.20	72.20	+1.10	1	1477
10:19:43	72.10	72.20	72.20	+1.10	1	1476
10:19:07	72.10	72.20	72.10	+1.00	3	1475
10:19:05	72.10	72.20	72.10	+1.00	1	1472
10:18:50	72.00	72.10	72.10	+1.00	8	1471
10:18:39	72.00	72.10	72.00	+0.90	2	1463
10:18:30	72.00	72.10	72.00	+0.90	1	1461
10:18:05	72.00	72.10	72.00	+0.90	2	1460
10:17:57	72.10	72.20	72.10	+1.00	1	1458
10:17:55	72.10	72.20	72.10	+1.00	1	1457
10:17:09	72.10	72.30	72.10	+1.00	1	1456
10:16:20	72.10	72.30	72.10	+1.00	11	1455
10:16:04	72.10	72.40	72.10	+1.00	1	1444
10:16:04	72.20	72.40	72.20	+1.10	1	1443
10:15:38	72.30	72.40	72.30	+1.20	2	1442
10:15:28	72.10	72.20	72.20	+1.10	1	1440
10:14:40	72.20	72.40	72.20	+1.10	5	1439
10:14:40	72.20	72.40	72.20	+1.10	1	1434
10:14:21	72.30	72.40	72.30	+1.20	2	1433
10:14:21	72.30	72.40	72.30	+1.20	3	1431
10:13:08	72.20	72.30	72.30	+1.20	1	1428
10:12:41	72.20	72.30	72.30	+1.20	1	1427
10:12:38	72.20	72.30	72.30	+1.20	1	1426
10:12:17	72.20	72.30	72.20	+1.10	1	1425
10:12:04	72.20	72.30	72.20	+1.10	1	1424
10:11:52	72.10	72.20	72.20	+1.10	1	1423
10:11:37	72.20	72.30	72.20	+1.10	1	1422
10:11:19	72.10	72.30	72.10	+1.00	2	1421
10:11:16	72.20	72.40	72.20	+1.10	1	1419
10:11:14	72.20	72.40	72.20	+1.10	6	1418
10:10:44	72.30	72.40	72.30	+1.20	3	1412
10:10:20	72.30	72.40	72.40	+1.30	1	1409
10:10:04	72.20	72.40	72.40	+1.30	1	1408
10:09:29	72.10	72.30	72.40	+1.30	2	1407
10:09:29	72.10	72.30	72.30	+1.20	3	1405
10:09:25	72.20	72.30	72.20	+1.10	2	1402
10:09:14	72.20	72.30	72.20	+1.10	1	1400
10:09:14	72.10	72.20	72.20	+1.10	1	1399
10:09:12	72.10	72.20	72.20	+1.10	1	1398
10:09:11	72.10	72.20	72.20	+1.10	1	1397
10:09:10	72.10	72.20	72.20	+1.10	1	1396
10:09:01	72.10	72.20	72.20	+1.10	1	1395
10:08:44	72.10	72.20	72.20	+1.10	1	1394
10:08:10	72.20	72.30	72.20	+1.10	3	1393
10:08:06	72.20	72.30	72.20	+1.10	3	1390
10:07:58	72.20	72.30	72.20	+1.10	1	1387
10:07:21	72.20	72.30	72.20	+1.10	1	1386
10:06:49	72.20	72.30	72.30	+1.20	1	1385
10:06:36	72.20	72.30	72.30	+1.20	1	1384
10:06:35	72.20	72.30	72.30	+1.20	1	1383
10:06:03	72.30	72.40	72.30	+1.20	3	1382
10:05:57	72.40	72.50	72.40	+1.30	1	1379
10:05:41	72.30	72.40	72.40	+1.30	1	1378
10:05:39	72.40	72.50	72.40	+1.30	3	1377
10:05:32	72.40	72.50	72.40	+1.30	1	1374
10:05:28	72.40	72.50	72.50	+1.40	1	1373
10:05:23	72.30	72.40	72.40	+1.30	1	1372
10:05:20	72.30	72.40	72.30	+1.20	1	1371
10:05:18	72.30	72.40	72.30	+1.20	1	1370
10:04:43	72.30	72.50	72.30	+1.20	2	1369
10:04:24	72.30	72.50	72.30	+1.20	1	1367
10:04:20	72.40	72.60	72.40	+1.30	2	1366
10:04:03	72.40	72.60	72.60	+1.50	3	1364
10:03:58	72.50	72.60	72.50	+1.40	2	1361
10:03:53	72.60	72.70	72.60	+1.50	1	1359
10:03:44	72.60	72.70	72.60	+1.50	5	1358
10:03:37	72.60	72.70	72.60	+1.50	2	1353
10:03:17	72.70	72.80	72.70	+1.60	2	1351
10:03:14	72.70	72.80	72.70	+1.60	2	1349
10:03:10	72.70	72.80	72.70	+1.60	1	1347
10:02:52	72.70	72.80	72.80	+1.70	1	1346
10:02:50	72.70	72.80	72.70	+1.60	2	1345
10:02:50	72.70	72.80	72.80	+1.70	1	1343
10:02:44	72.80	72.90	72.80	+1.70	1	1342
10:02:44	72.80	72.90	72.80	+1.70	1	1341
10:02:42	72.80	72.90	72.80	+1.70	1	1340
10:02:42	72.80	72.90	72.90	+1.80	1	1339
10:02:39	72.70	72.80	72.80	+1.70	2	1338
10:02:32	72.70	72.80	72.80	+1.70	5	1336
10:02:29	72.80	72.90	72.80	+1.70	3	1331
10:02:20	72.70	72.80	72.80	+1.70	11	1328
10:02:20	72.70	72.80	72.80	+1.70	1	1317
10:02:20	72.70	72.80	72.80	+1.70	2	1316
10:02:20	72.70	72.80	72.80	+1.70	4	1314
10:02:18	72.60	72.70	72.70	+1.60	1	1310
10:02:17	72.70	72.80	72.70	+1.60	1	1309
10:02:10	72.60	72.70	72.70	+1.60	1	1308
10:02:10	72.70	72.80	72.70	+1.60	4	1307
10:02:09	72.70	72.80	72.70	+1.60	1	1303
10:02:07	72.70	72.80	72.70	+1.60	1	1302
10:02:06	72.70	72.80	72.70	+1.60	3	1301
10:02:00	72.70	72.80	72.70	+1.60	1	1298
10:01:47	72.70	72.80	72.70	+1.60	1	1297
10:01:47	72.70	72.80	72.80	+1.70	1	1296
10:01:43	72.70	72.80	72.80	+1.70	2	1295
10:01:40	72.70	72.80	72.80	+1.70	1	1293
10:01:34	72.70	72.80	72.80	+1.70	1	1292
10:01:33	72.80	72.90	72.80	+1.70	7	1291
10:01:31	72.80	72.90	72.80	+1.70	1	1284
10:01:30	72.80	72.90	72.80	+1.70	1	1283
10:01:29	72.80	72.90	72.80	+1.70	2	1282
10:01:28	72.80	72.90	72.80	+1.70	1	1280
10:01:23	72.80	72.90	72.80	+1.70	3	1279
10:01:23	72.60	72.80	72.80	+1.70	1	1276
10:01:21	72.60	72.80	72.80	+1.70	1	1275
10:01:14	72.60	72.90	72.90	+1.80	10	1274
10:01:10	72.80	72.90	72.80	+1.70	1	1264
10:01:06	72.60	72.80	72.80	+1.70	1	1263
10:01:05	72.40	72.80	72.80	+1.70	1	1262
10:01:04	72.40	72.80	72.80	+1.70	3	1261
10:01:03	72.40	72.80	72.80	+1.70	6	1258
10:01:00	72.40	72.80	72.80	+1.70	20	1252
10:00:59	72.40	72.80	72.40	+1.30	1	1232
10:00:59	72.40	72.80	72.80	+1.70	5	1231
10:00:54	72.40	72.80	72.80	+1.70	1	1226
10:00:54	72.40	72.80	72.80	+1.70	1	1225
10:00:54	72.40	72.70	72.70	+1.60	13	1224
10:00:53	72.20	72.60	72.60	+1.50	20	1211
10:00:47	72.20	72.50	72.50	+1.40	1	1191
10:00:47	72.20	72.40	72.40	+1.30	10	1190
10:00:47	72.20	72.40	72.40	+1.30	5	1180
10:00:45	72.20	72.50	72.50	+1.40	9	1175
10:00:45	72.20	72.50	72.50	+1.40	6	1166
10:00:45	72.20	72.40	72.50	+1.40	15	1160
10:00:45	72.20	72.40	72.40	+1.30	15	1145
10:00:40	72.10	72.40	72.40	+1.30	2	1130
10:00:40	72.10	72.30	72.30	+1.20	10	1128
10:00:38	72.20	72.30	72.20	+1.10	1	1118
10:00:32	72.20	72.30	72.20	+1.10	2	1117
10:00:31	72.10	72.20	72.20	+1.10	1	1115
10:00:21	72.10	72.20	72.20	+1.10	1	1114
10:00:08	72.20	72.30	72.20	+1.10	1	1113
10:00:04	72.20	72.30	72.20	+1.10	5	1112
10:00:04	72.20	72.30	72.30	+1.20	2	1107
10:00:04	72.20	72.30	72.30	+1.20	2	1105
09:59:56	72.20	72.30	72.30	+1.20	3	1103
09:59:52	72.20	72.30	72.20	+1.10	1	1100
09:59:45	72.10	72.20	72.20	+1.10	3	1099
09:59:44	72.20	72.30	72.20	+1.10	2	1096
09:59:42	72.20	72.30	72.20	+1.10	1	1094
09:59:41	72.20	72.30	72.30	+1.20	1	1093
09:59:28	72.10	72.20	72.20	+1.10	2	1092
09:59:12	72.20	72.30	72.20	+1.10	1	1090
09:59:03	72.20	72.30	72.20	+1.10	5	1089
09:58:59	72.20	72.30	72.20	+1.10	1	1084
09:58:56	72.20	72.30	72.20	+1.10	1	1083
09:58:50	72.10	72.20	72.20	+1.10	8	1082
09:58:50	72.10	72.20	72.20	+1.10	1	1074
09:58:44	72.10	72.20	72.20	+1.10	1	1073
09:58:27	72.10	72.20	72.20	+1.10	1	1072
09:58:18	72.10	72.20	72.20	+1.10	1	1071
09:58:18	72.10	72.20	72.20	+1.10	1	1070
09:57:55	72.10	72.20	72.10	+1.00	1	1069
09:57:55	72.00	72.10	72.10	+1.00	3	1068
09:57:55	72.00	72.10	72.10	+1.00	3	1065
09:57:40	71.90	72.00	72.00	+0.90	11	1062
09:57:22	71.90	72.00	72.00	+0.90	2	1051
09:57:15	71.90	72.00	72.00	+0.90	2	1049
09:56:57	71.90	72.00	72.00	+0.90	1	1047
09:56:53	71.90	72.00	72.00	+0.90	1	1046
09:56:34	71.90	72.00	72.00	+0.90	5	1045
09:56:21	71.90	72.00	72.00	+0.90	1	1040
09:55:49	71.90	72.00	71.90	+0.80	1	1039
09:55:39	71.90	72.00	72.00	+0.90	2	1038
09:55:21	71.80	72.00	72.00	+0.90	1	1036
09:54:45	71.80	71.90	71.90	+0.80	1	1035
09:54:41	71.80	71.90	71.90	+0.80	1	1034
09:54:23	71.80	71.90	71.80	+0.70	1	1033
09:53:59	71.80	71.90	71.90	+0.80	1	1032
09:53:50	71.90	72.00	71.90	+0.80	1	1031
09:53:43	71.80	71.90	71.90	+0.80	1	1030
09:53:42	71.80	71.90	71.90	+0.80	2	1029
09:53:40	71.90	72.00	71.90	+0.80	1	1027
09:53:40	71.80	71.90	71.90	+0.80	2	1026
09:53:25	71.80	71.90	71.90	+0.80	5	1024
09:53:23	71.80	71.90	71.90	+0.80	2	1019
09:53:07	71.80	71.90	71.90	+0.80	2	1017
09:49:11	71.80	71.90	71.80	+0.70	3	1015
09:49:00	71.80	71.90	71.90	+0.80	1	1012
09:48:53	71.80	71.90	71.90	+0.80	1	1011
09:48:43	71.80	71.90	71.90	+0.80	1	1010
09:48:42	71.80	71.90	71.90	+0.80	1	1009
09:48:20	71.80	71.90	71.90	+0.80	1	1008
09:48:12	71.80	71.90	71.90	+0.80	2	1007
09:47:05	71.70	71.80	71.80	+0.70	1	1005
09:46:49	71.80	71.90	71.80	+0.70	1	1004
09:46:46	71.70	71.80	71.80	+0.70	1	1003
09:46:44	71.80	71.90	71.80	+0.70	1	1002
09:46:40	71.70	71.90	71.90	+0.80	1	1001
09:46:40	71.70	71.80	71.80	+0.70	1	1000
09:46:38	71.70	71.80	71.80	+0.70	1	999
09:46:25	71.70	71.80	71.80	+0.70	1	998
09:46:12	71.80	71.90	71.80	+0.70	2	997
09:46:12	71.70	71.80	71.80	+0.70	3	995
09:45:37	71.60	71.70	71.70	+0.60	1	992
09:45:30	71.60	71.70	71.70	+0.60	5	991
09:45:30	71.60	71.70	71.70	+0.60	1	986
09:45:03	71.60	71.70	71.70	+0.60	1	985
09:44:55	71.60	71.70	71.60	+0.50	1	984
09:44:30	71.60	71.70	71.60	+0.50	1	983
09:44:27	71.60	71.70	71.60	+0.50	1	982
09:43:56	71.60	71.70	71.60	+0.50	4	981
09:43:22	71.60	71.70	71.60	+0.50	15	977
09:43:11	71.60	71.70	71.70	+0.60	1	962
09:43:04	71.60	71.70	71.70	+0.60	1	961
09:42:34	71.60	71.70	71.60	+0.50	1	960
09:39:37	71.60	71.80	71.60	+0.50	1	959
09:39:17	71.60	71.80	71.60	+0.50	1	958
09:38:50	71.60	71.80	71.60	+0.50	1	957
09:38:13	71.60	71.80	71.60	+0.50	5	956
09:38:03	71.60	71.80	71.60	+0.50	1	951
09:38:00	71.60	71.80	71.60	+0.50	3	950
09:37:35	71.60	71.80	71.60	+0.50	1	947
09:37:19	71.70	71.80	71.70	+0.60	4	946
09:36:36	71.70	71.80	71.70	+0.60	1	942
09:36:22	71.70	71.80	71.70	+0.60	7	941
09:35:40	71.70	71.80	71.80	+0.70	1	934
09:35:12	71.70	71.80	71.80	+0.70	1	933
09:35:06	71.80	71.90	71.80	+0.70	2	932
09:35:06	71.80	71.90	71.80	+0.70	1	930
09:34:45	71.80	71.90	71.80	+0.70	3	929
09:34:40	71.80	71.90	71.80	+0.70	2	926
09:34:24	71.90	72.00	71.90	+0.80	1	924
09:34:02	71.90	72.00	71.90	+0.80	1	923
09:33:44	71.90	72.00	72.00	+0.90	1	922
09:33:34	71.90	72.00	72.00	+0.90	1	921
09:33:09	71.80	72.00	72.00	+0.90	1	920
09:33:06	71.80	72.00	72.00	+0.90	1	919
09:33:03	71.80	71.90	71.90	+0.80	1	918
09:32:52	71.90	72.00	71.90	+0.80	1	917
09:32:50	71.80	71.90	71.90	+0.80	2	916
09:32:30	71.70	71.90	71.90	+0.80	4	914
09:32:17	71.80	71.90	71.80	+0.70	1	910
09:31:55	71.70	71.80	71.80	+0.70	2	909
09:31:50	71.70	71.80	71.80	+0.70	1	907
09:31:39	71.60	71.70	71.70	+0.60	1	906
09:30:44	71.70	71.80	71.80	+0.70	1	905
09:30:09	71.60	71.80	71.80	+0.70	2	904
09:30:08	71.60	71.80	71.80	+0.70	5	902
09:30:06	71.70	71.80	71.70	+0.60	3	897
09:30:06	71.70	71.80	71.70	+0.60	1	894
09:29:44	71.70	71.80	71.80	+0.70	1	893
09:29:31	71.70	71.80	71.80	+0.70	2	892
09:29:15	71.70	71.80	71.70	+0.60	1	890
09:28:34	71.60	71.70	71.70	+0.60	1	889
09:28:13	71.60	71.70	71.70	+0.60	1	888
09:28:02	71.70	71.80	71.70	+0.60	1	887
09:27:52	71.60	71.80	71.60	+0.50	1	886
09:27:41	71.60	71.80	71.60	+0.50	3	885
09:27:19	71.60	71.80	71.60	+0.50	1	882
09:27:18	71.60	71.70	71.70	+0.60	1	881
09:27:15	71.60	71.70	71.70	+0.60	2	880
09:27:11	71.50	71.60	71.60	+0.50	2	878
09:26:53	71.50	71.60	71.60	+0.50	1	876
09:26:49	71.40	71.50	71.50	+0.40	1	875
09:26:03	71.50	71.70	71.50	+0.40	10	874
09:25:24	71.50	71.80	71.50	+0.40	1	864
09:25:19	71.50	71.70	71.70	+0.60	1	863
09:25:14	71.50	71.70	71.70	+0.60	1	862
09:25:03	71.40	71.70	71.70	+0.60	1	861
09:24:51	71.30	71.60	71.60	+0.50	11	860
09:24:46	71.30	71.50	71.50	+0.40	9	849
09:24:46	71.30	71.40	71.40	+0.30	1	840
09:24:16	71.30	71.40	71.40	+0.30	1	839
09:24:08	71.30	71.40	71.40	+0.30	1	838
09:23:53	71.40	71.50	71.40	+0.30	3	837
09:23:53	71.40	71.50	71.40	+0.30	1	834
09:23:51	71.40	71.50	71.40	+0.30	4	833
09:23:50	71.40	71.50	71.40	+0.30	1	829
09:23:44	71.40	71.50	71.40	+0.30	1	828
09:23:21	71.40	71.50	71.40	+0.30	1	827
09:23:15	71.40	71.50	71.50	+0.40	1	826
09:23:12	71.40	71.50	71.40	+0.30	3	825
09:23:09	71.40	71.50	71.40	+0.30	1	822
09:22:21	71.40	71.50	71.50	+0.40	1	821
09:22:17	71.40	71.50	71.50	+0.40	1	820
09:21:44	71.40	71.50	71.50	+0.40	1	819
09:21:40	71.40	71.50	71.50	+0.40	2	818
09:21:26	71.40	71.50	71.50	+0.40	1	816
09:20:30	71.40	71.70	71.40	+0.30	1	815
09:20:30	71.50	71.70	71.50	+0.40	17	814
09:20:16	71.60	71.70	71.60	+0.50	11	797
09:20:11	71.60	71.70	71.70	+0.60	1	786
09:20:03	71.70	71.80	71.70	+0.60	1	785
09:19:45	71.60	71.80	71.80	+0.70	1	784
09:19:26	71.60	71.70	71.70	+0.60	1	783
09:19:10	71.60	71.70	71.70	+0.60	1	782
09:19:06	71.60	71.70	71.70	+0.60	1	781
09:18:54	71.60	71.70	71.70	+0.60	1	780
09:18:08	71.60	71.70	71.60	+0.50	1	779
09:17:59	71.50	71.60	71.60	+0.50	1	778
09:17:44	71.50	71.60	71.60	+0.50	2	777
09:17:42	71.50	71.60	71.60	+0.50	1	775
09:17:32	71.50	71.60	71.60	+0.50	1	774
09:17:22	71.50	71.80	71.50	+0.40	1	773
09:17:19	71.50	71.80	71.50	+0.40	1	772
09:17:08	71.50	71.80	71.50	+0.40	2	771
09:17:07	71.50	71.70	71.70	+0.60	2	769
09:17:04	71.50	71.60	71.60	+0.50	5	767
09:17:04	71.40	71.50	71.50	+0.40	2	762
09:17:04	71.50	71.60	71.50	+0.40	3	760
09:16:48	71.50	71.60	71.50	+0.40	2	757
09:16:43	71.50	71.60	71.50	+0.40	1	755
09:16:40	71.50	71.60	71.50	+0.40	1	754
09:16:31	71.50	71.60	71.50	+0.40	1	753
09:16:23	71.40	71.50	71.50	+0.40	1	752
09:16:02	71.50	71.70	71.50	+0.40	14	751
09:16:02	71.50	71.70	71.50	+0.40	5	737
09:15:56	71.50	71.70	71.50	+0.40	3	732
09:15:56	71.50	71.70	71.50	+0.40	1	729
09:15:50	71.60	71.70	71.60	+0.50	1	728
09:15:48	71.50	71.60	71.60	+0.50	1	727
09:15:40	71.50	71.60	71.60	+0.50	3	726
09:15:40	71.50	71.60	71.60	+0.50	1	723
09:15:35	71.50	71.60	71.60	+0.50	1	722
09:15:17	71.60	71.70	71.60	+0.50	12	721
09:15:12	71.60	71.70	71.60	+0.50	1	709
09:15:12	71.60	71.70	71.60	+0.50	1	708
09:15:12	71.60	71.70	71.60	+0.50	1	707
09:15:12	71.70	71.80	71.70	+0.60	14	706
09:15:11	71.70	71.80	71.70	+0.60	2	692
09:15:11	71.80	71.90	71.80	+0.70	32	690
09:14:53	71.80	71.90	71.90	+0.80	1	658
09:14:52	71.90	72.00	71.90	+0.80	5	657
09:14:33	71.80	72.10	72.10	+1.00	1	652
09:14:33	71.80	72.10	72.10	+1.00	2	651
09:14:33	71.80	72.10	72.10	+1.00	1	649
09:14:32	71.90	72.10	71.90	+0.80	11	648
09:14:32	72.00	72.10	72.00	+0.90	8	637
09:14:16	72.10	72.20	72.10	+1.00	2	629
09:14:07	72.00	72.20	72.00	+0.90	2	627
09:14:00	72.00	72.10	72.10	+1.00	2	625
09:13:58	72.00	72.10	72.00	+0.90	1	623
09:13:54	72.10	72.20	72.10	+1.00	2	622
09:13:49	72.10	72.20	72.00	+0.90	1	620
09:13:49	72.10	72.20	72.10	+1.00	1	619
09:13:45	72.10	72.20	72.10	+1.00	2	618
09:13:42	72.00	72.10	72.10	+1.00	1	616
09:13:34	72.00	72.20	72.00	+0.90	1	615
09:13:26	72.00	72.20	72.00	+0.90	1	614
09:12:39	72.10	72.20	72.00	+0.90	1	613
09:12:39	72.10	72.20	72.10	+1.00	1	612
09:12:29	72.20	72.30	72.20	+1.10	1	611
09:12:13	72.20	72.30	72.20	+1.10	1	610
09:12:12	72.10	72.30	71.90	+0.80	2	609
09:12:12	72.10	72.30	72.00	+0.90	1	607
09:12:12	72.10	72.30	72.10	+1.00	2	606
09:12:09	72.20	72.30	72.20	+1.10	2	604
09:11:49	72.00	72.20	72.20	+1.10	2	602
09:11:48	71.90	72.10	72.10	+1.00	9	600
09:11:48	71.90	72.00	72.00	+0.90	19	591
09:11:48	71.80	71.90	71.90	+0.80	6	572
09:11:45	71.80	71.90	71.80	+0.70	1	566
09:11:34	71.80	71.90	71.80	+0.70	2	565
09:11:33	71.80	71.90	71.80	+0.70	1	563
09:11:08	71.80	72.00	71.80	+0.70	1	562
09:10:58	71.80	72.00	71.80	+0.70	1	561
09:10:53	71.80	71.90	71.90	+0.80	3	560
09:10:53	71.80	71.90	71.90	+0.80	1	557
09:10:48	71.90	72.00	71.90	+0.80	1	556
09:10:43	71.80	72.00	72.00	+0.90	1	555
09:10:31	71.80	72.00	72.00	+0.90	1	554
09:10:20	71.80	72.00	72.00	+0.90	1	553
09:10:16	71.80	71.90	71.90	+0.80	1	552
09:09:57	71.90	72.00	71.90	+0.80	7	551
09:09:27	71.90	72.00	72.00	+0.90	1	544
09:09:10	71.90	72.10	71.90	+0.80	7	543
09:09:09	72.00	72.10	72.00	+0.90	2	536
09:09:09	72.00	72.10	72.00	+0.90	5	534
09:09:04	72.00	72.10	72.00	+0.90	1	529
09:08:50	72.00	72.10	72.00	+0.90	1	528
09:08:37	71.90	72.00	72.00	+0.90	1	527
09:08:26	71.90	72.10	72.10	+1.00	1	526
09:08:24	72.00	72.10	72.00	+0.90	2	525
09:08:17	71.80	72.00	72.00	+0.90	9	523
09:08:13	71.80	72.00	72.00	+0.90	1	514
09:08:06	71.90	72.00	71.90	+0.80	1	513
09:07:57	71.90	72.00	72.00	+0.90	2	512
09:07:56	71.90	72.00	71.90	+0.80	2	510
09:07:56	71.80	71.90	71.90	+0.80	1	508
09:07:29	71.90	72.00	71.90	+0.80	1	507
09:07:29	71.90	72.00	71.90	+0.80	1	506
09:07:29	71.80	71.90	71.90	+0.80	1	505
09:07:25	71.80	71.90	71.90	+0.80	1	504
09:06:53	71.80	71.90	71.90	+0.80	1	503
09:06:47	71.80	71.90	71.90	+0.80	1	502
09:06:46	71.80	71.90	71.90	+0.80	1	501
09:06:31	71.80	71.90	71.90	+0.80	1	500
09:06:28	71.80	71.90	71.80	+0.70	2	499
09:06:24	71.80	71.90	71.80	+0.70	1	497
09:06:24	71.80	71.90	71.80	+0.70	2	496
09:06:19	71.80	71.90	71.80	+0.70	2	494
09:06:19	71.80	71.90	71.80	+0.70	1	492
09:06:19	71.80	71.90	71.80	+0.70	1	491
09:06:19	71.80	71.90	71.90	+0.80	1	490
09:06:10	71.80	71.90	71.90	+0.80	1	489
09:06:02	71.80	71.90	71.90	+0.80	1	488
09:05:47	71.80	71.90	71.90	+0.80	1	487
09:05:42	71.80	71.90	71.80	+0.70	1	486
09:05:35	71.80	72.00	71.80	+0.70	2	485
09:05:32	71.80	72.00	71.80	+0.70	1	483
09:05:32	71.70	72.00	71.70	+0.60	1	482
09:05:27	71.70	72.00	72.00	+0.90	1	481
09:05:20	71.80	72.00	71.80	+0.70	8	480
09:05:20	71.80	72.00	71.80	+0.70	2	472
09:05:20	71.80	72.00	71.80	+0.70	1	470
09:05:19	71.90	72.00	71.90	+0.80	6	469
09:05:10	72.00	72.10	72.00	+0.90	6	463
09:05:10	72.10	72.20	72.10	+1.00	1	457
09:04:58	72.10	72.20	72.10	+1.00	1	456
09:04:56	72.10	72.40	72.10	+1.00	1	455
09:04:56	72.30	72.40	72.30	+1.20	1	454
09:04:56	72.10	72.20	72.20	+1.10	1	453
09:04:45	72.10	72.20	72.20	+1.10	1	452
09:04:43	72.10	72.20	72.10	+1.00	3	451
09:04:43	72.10	72.20	72.10	+1.00	2	448
09:04:43	72.10	72.20	72.10	+1.00	1	446
09:04:43	72.10	72.20	72.10	+1.00	1	445
09:04:41	72.10	72.20	72.20	+1.10	1	444
09:04:40	72.10	72.20	72.10	+1.00	1	443
09:04:36	72.10	72.20	72.10	+1.00	1	442
09:04:36	72.10	72.20	72.20	+1.10	1	441
09:04:32	72.10	72.20	72.10	+1.00	1	440
09:04:31	72.10	72.20	72.20	+1.10	1	439
09:04:29	72.10	72.20	72.20	+1.10	1	438
09:04:23	72.10	72.20	72.20	+1.10	1	437
09:04:21	72.20	72.40	72.20	+1.10	1	436
09:04:17	72.30	72.40	72.30	+1.20	1	435
09:04:13	72.20	72.50	72.20	+1.10	1	434
09:04:05	72.30	72.50	72.30	+1.20	2	433
09:04:05	72.40	72.50	72.40	+1.30	2	431
09:04:05	72.50	72.60	72.50	+1.40	18	429
09:04:05	72.50	72.60	72.50	+1.40	1	411
09:04:03	72.50	72.60	72.50	+1.40	1	410
09:04:00	72.50	72.60	72.60	+1.50	2	409
09:04:00	72.50	72.60	72.50	+1.40	4	407
09:04:00	72.60	72.70	72.60	+1.50	9	403
09:03:59	72.60	72.70	72.60	+1.50	2	394
09:03:53	72.60	72.70	72.60	+1.50	1	392
09:03:53	72.50	72.60	72.60	+1.50	1	391
09:03:50	72.60	72.70	72.60	+1.50	1	390
09:03:49	72.60	72.70	72.60	+1.50	3	389
09:03:49	72.50	72.60	72.60	+1.50	1	386
09:03:48	72.50	72.70	72.50	+1.40	1	385
09:03:47	72.60	72.70	72.60	+1.50	1	384
09:03:47	72.60	72.70	72.60	+1.50	3	383
09:03:44	72.50	72.60	72.60	+1.50	1	380
09:03:43	72.50	72.70	72.70	+1.60	2	379
09:03:42	72.50	72.60	72.60	+1.50	1	377
09:03:41	72.50	72.70	72.70	+1.60	1	376
09:03:36	72.50	72.60	72.60	+1.50	1	375
09:03:35	72.50	72.60	72.60	+1.50	1	374
09:03:31	72.70	72.80	72.70	+1.60	2	373
09:03:31	72.50	72.70	72.70	+1.60	1	371
09:03:29	72.50	72.70	72.70	+1.60	10	370
09:03:28	72.50	72.70	72.70	+1.60	1	360
09:03:26	72.50	72.70	72.70	+1.60	1	359
09:03:25	72.60	72.70	72.60	+1.50	1	358
09:03:22	72.40	72.50	72.50	+1.40	1	357
09:03:22	72.40	72.50	72.40	+1.30	1	356
09:03:19	72.30	72.60	72.60	+1.50	1	355
09:03:18	72.30	72.50	72.50	+1.40	2	354
09:03:17	72.50	72.60	72.50	+1.40	4	352
09:03:17	72.50	72.60	72.60	+1.50	2	348
09:03:12	72.40	72.50	72.50	+1.40	5	346
09:03:12	72.30	72.50	72.50	+1.40	10	341
09:03:11	72.30	72.50	72.50	+1.40	1	331
09:03:08	72.20	72.50	72.50	+1.40	1	330
09:03:04	72.20	72.40	72.40	+1.30	2	329
09:02:59	72.10	72.50	72.10	+1.00	1	327
09:02:59	72.00	72.30	72.30	+1.20	1	326
09:02:59	72.00	72.40	72.40	+1.30	9	325
09:02:59	72.00	72.30	72.30	+1.20	13	316
09:02:59	71.90	72.10	72.10	+1.00	2	303
09:02:58	71.90	72.20	72.20	+1.10	17	301
09:02:58	71.90	72.10	72.10	+1.00	30	284
09:02:58	71.90	72.10	71.90	+0.80	1	254
09:02:54	71.90	72.00	72.00	+0.90	5	253
09:02:52	72.00	72.10	72.00	+0.90	6	248
09:02:49	72.00	72.10	72.10	+1.00	5	242
09:02:46	72.00	72.10	72.00	+0.90	2	237
09:02:45	72.00	72.10	72.00	+0.90	1	235
09:02:44	72.00	72.10	72.10	+1.00	1	234
09:02:42	72.00	72.10	72.10	+1.00	1	233
09:02:42	72.00	72.10	72.00	+0.90	1	232
09:02:36	72.00	72.10	72.10	+1.00	1	231
09:02:33	72.00	72.10	72.10	+1.00	1	230
09:02:33	72.10	72.20	72.10	+1.00	1	229
09:02:32	72.00	72.10	72.10	+1.00	1	228
09:02:30	72.00	72.10	72.10	+1.00	1	227
09:02:27	72.00	72.10	72.10	+1.00	1	226
09:02:16	72.00	72.10	72.10	+1.00	2	225
09:01:57	71.80	72.00	72.10	+1.00	3	223
09:01:57	71.80	72.00	72.00	+0.90	1	220
09:01:55	71.90	72.00	71.90	+0.80	1	219
09:01:55	71.80	71.90	71.90	+0.80	1	218
09:01:54	71.90	72.00	71.90	+0.80	2	217
09:01:53	71.80	72.00	72.00	+0.90	1	215
09:01:53	71.80	72.00	72.00	+0.90	1	214
09:01:51	71.90	72.00	71.90	+0.80	1	213
09:01:44	71.80	72.00	72.00	+0.90	1	212
09:01:44	71.80	72.00	72.00	+0.90	1	211
09:01:41	71.90	72.10	71.90	+0.80	2	210
09:01:41	71.80	72.10	71.80	+0.70	1	208
09:01:37	72.00	72.10	72.00	+0.90	1	207
09:01:35	71.80	72.10	72.10	+1.00	1	206
09:01:34	71.90	72.10	71.90	+0.80	2	205
09:01:34	71.90	72.10	71.90	+0.80	1	203
09:01:34	71.90	72.10	71.90	+0.80	1	202
09:01:34	71.90	72.10	72.10	+1.00	1	201
09:01:34	72.00	72.20	72.00	+0.90	7	200
09:01:34	72.00	72.20	72.00	+0.90	2	193
09:01:34	72.10	72.20	72.10	+1.00	16	191
09:01:32	72.20	72.30	72.20	+1.10	1	175
09:01:30	72.10	72.30	72.30	+1.20	5	174
09:01:30	72.10	72.30	72.30	+1.20	1	169
09:01:30	72.20	72.30	72.20	+1.10	19	168
09:01:26	72.20	72.30	72.30	+1.20	1	149
09:01:26	72.30	72.40	72.30	+1.20	3	148
09:01:26	72.30	72.40	72.30	+1.20	1	145
09:01:26	72.30	72.40	72.30	+1.20	3	144
09:01:26	72.30	72.40	72.30	+1.20	1	141
09:01:20	72.30	72.40	72.30	+1.20	3	140
09:01:18	72.30	72.40	72.30	+1.20	1	137
09:01:16	72.30	72.40	72.30	+1.20	1	136
09:01:08	72.20	72.30	72.30	+1.20	2	135
09:01:08	72.10	72.20	72.20	+1.10	4	133
09:01:07	72.10	72.20	72.20	+1.10	1	129
09:01:04	72.10	72.20	72.20	+1.10	1	128
09:01:04	72.10	72.20	72.10	+1.00	2	127
09:00:59	72.10	72.20	72.40	+1.30	3	125
09:00:59	72.10	72.20	72.30	+1.20	2	122
09:00:59	72.10	72.20	72.20	+1.10	5	120
09:00:58	72.10	72.20	72.10	+1.00	1	115
09:00:56	72.10	72.20	72.10	+1.00	1	114
09:00:51	72.10	72.30	72.10	+1.00	1	113
09:00:50	72.10	72.30	72.10	+1.00	1	112
09:00:48	72.10	72.30	72.10	+1.00	2	111
09:00:46	72.00	72.30	72.00	+0.90	1	109
09:00:44	72.00	72.10	72.10	+1.00	1	108
09:00:44	72.00	72.10	72.10	+1.00	1	107
09:00:44	72.00	72.10	72.10	+1.00	1	106
09:00:44	72.00	72.10	72.10	+1.00	1	105
09:00:43	72.00	72.10	72.10	+1.00	1	104
09:00:40	71.90	72.10	72.10	+1.00	2	103
09:00:39	71.90	72.10	72.10	+1.00	1	101
09:00:39	72.00	72.10	72.00	+0.90	1	100
09:00:34	71.80	72.10	72.10	+1.00	1	99
09:00:32	72.00	72.10	72.00	+0.90	1	98
09:00:32	71.80	72.10	72.10	+1.00	1	97
09:00:31	72.10	72.30	72.10	+1.00	1	96
09:00:31	72.10	72.30	72.10	+1.00	1	95
09:00:30	72.10	72.30	72.10	+1.00	1	94
09:00:27	71.70	72.10	72.10	+1.00	1	93
09:00:26	71.80	72.10	71.80	+0.70	1	92
09:00:24	72.10	72.20	72.10	+1.00	2	91
09:00:21	71.70	72.10	72.10	+1.00	1	89
09:00:21	72.10	72.20	72.10	+1.00	1	88
09:00:20	72.10	72.30	72.10	+1.00	1	87
09:00:20	72.10	72.30	72.10	+1.00	1	86
09:00:19	72.00	72.40	72.00	+0.90	1	85
09:00:19	72.00	72.40	72.00	+0.90	1	84
09:00:19	72.30	72.40	72.30	+1.20	1	83
09:00:19	72.10	72.50	72.10	+1.00	1	82
09:00:19	72.20	72.50	72.20	+1.10	2	81
09:00:17	72.00	72.30	72.50	+1.40	2	79
09:00:17	72.00	72.30	72.30	+1.20	1	77
09:00:16	72.00	72.30	72.30	+1.20	1	76
09:00:15	72.00	72.30	72.30	+1.20	1	75
09:00:15	72.00	72.30	72.30	+1.20	1	74
09:00:11	71.70	72.00	72.20	+1.10	1	73
09:00:11	71.70	72.00	72.10	+1.00	1	72
09:00:11	71.70	72.00	72.00	+0.90	3	71
09:00:11	71.70	72.00	72.00	+0.90	1	68
09:00:09	--	--	72.00	+0.90	67	67

　

其他人也逛...

【PHILIPS飛利浦】3+4號 LongLife 碳鋅電池 ( 各16顆 )

HITACHI日立 7公升舒適節電除濕機 RD-14FR

SAMSUNG Galaxy S23 Ultra (12G/256G)

家樂福200元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

Apple iPhone 15 Pro (256G)

揪愛儲值-儲值3, 500元送35加碼金

【全台多點】家樂福電子禮券$500(餘額型)_電子憑證

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

APPLE AirPods Pro 第2代搭配MagSafe充電盒(USB‑C)

MyCard 5000點虛擬點數卡

PChome 購物儲值50, 000元

PChome儲值 20, 000元

PChome 購物儲值100, 000元

KIRIN–生茶525ml(24入/箱)

本月限定-儲值3, 000最高回饋150P幣

台灣賓士：休旅車和電動車銷售...

三大法人賣超台股305.39億元

我的自選股

即時重大訊息

‧MyVideo上半年觀看破4.3億分鐘 ...
‧安特羅：腸病毒71型疫苗解盲成功
‧【台股盤後】電子權值股走弱、...

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。