最新大樂透第113066期頭獎槓龜熱門台糖：豬場改建第1期7月進豬試養第2期拚年底完成

更新報價

金　居 (8358) 電子零組件業上櫃光寶集團

70.00 ▼-0.30 -0.43% 2.63億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
-0.30	3,742	70.00	3	70.10	35	70.90	71.20	69.80	70.30

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
14:30:00	70.00	70.10	70.00	-0.30	5	3742
13:30:00	69.90	70.00	70.00	-0.30	206	3737
13:24:46	70.10	70.20	70.10	-0.20	1	3531
13:24:44	70.10	70.20	70.20	-0.10	1	3530
13:24:41	70.10	70.20	70.20	-0.10	5	3529
13:24:40	70.10	70.20	70.10	-0.20	1	3524
13:24:20	70.00	70.10	70.10	-0.20	6	3523
13:24:20	70.00	70.10	70.00	-0.30	1	3517
13:24:17	70.00	70.10	70.00	-0.30	3	3516
13:24:00	70.00	70.10	70.00	-0.30	6	3513
13:24:00	70.00	70.10	70.10	-0.20	1	3507
13:23:57	70.00	70.10	70.10	-0.20	1	3506
13:23:55	70.00	70.10	70.00	-0.30	3	3505
13:23:41	70.00	70.10	70.10	-0.20	7	3502
13:23:26	70.00	70.10	70.00	-0.30	1	3495
13:23:26	70.00	70.10	70.00	-0.30	4	3494
13:23:12	70.00	70.10	70.10	-0.20	1	3490
13:22:15	70.00	70.10	70.00	-0.30	4	3489
13:22:15	70.10	70.20	70.10	-0.20	7	3485
13:22:13	70.10	70.20	70.10	-0.20	2	3478
13:22:11	70.10	70.20	70.10	-0.20	1	3476
13:22:11	70.10	70.20	70.10	-0.20	1	3475
13:21:24	70.10	70.20	70.10	-0.20	1	3474
13:20:57	70.10	70.20	70.10	-0.20	1	3473
13:20:42	70.10	70.20	70.10	-0.20	1	3472
13:20:42	70.20	70.30	70.20	-0.10	4	3471
13:20:24	70.10	70.20	70.20	-0.10	1	3467
13:20:20	70.10	70.20	70.20	-0.10	1	3466
13:20:07	70.10	70.20	70.10	-0.20	9	3465
13:19:59	70.10	70.20	70.20	-0.10	1	3456
13:19:48	70.10	70.20	70.10	-0.20	6	3455
13:19:41	70.10	70.30	70.10	-0.20	1	3449
13:19:38	70.10	70.20	70.20	-0.10	1	3448
13:19:20	70.10	70.20	70.20	-0.10	2	3447
13:19:16	70.10	70.20	70.10	-0.20	1	3445
13:18:40	70.10	70.20	70.20	-0.10	2	3444
13:18:28	70.10	70.20	70.20	-0.10	11	3442
13:18:24	70.00	70.10	70.10	-0.20	1	3431
13:18:16	70.10	70.20	70.10	-0.20	5	3430
13:18:08	70.00	70.10	70.10	-0.20	1	3425
13:17:28	70.10	70.20	70.10	-0.20	9	3424
13:17:28	70.10	70.20	70.10	-0.20	1	3415
13:16:29	70.10	70.20	70.10	-0.20	1	3414
13:16:27	70.00	70.10	70.10	-0.20	1	3413
13:16:27	70.00	70.10	70.00	-0.30	5	3412
13:16:26	70.00	70.10	70.00	-0.30	1	3407
13:16:19	70.00	70.10	70.10	-0.20	5	3406
13:16:14	70.00	70.10	70.00	-0.30	1	3401
13:15:36	70.00	70.20	70.00	-0.30	6	3400
13:15:30	70.00	70.10	70.10	-0.20	1	3394
13:15:24	70.00	70.10	70.10	-0.20	4	3393
13:14:49	70.00	70.20	70.20	-0.10	1	3389
13:14:49	70.00	70.10	70.00	-0.30	1	3388
13:14:37	70.00	70.10	70.10	-0.20	9	3387
13:14:05	70.00	70.10	70.00	-0.30	1	3378
13:13:59	70.00	70.10	70.00	-0.30	1	3377
13:13:54	70.00	70.10	70.00	-0.30	1	3376
13:13:46	70.00	70.10	70.00	-0.30	2	3375
13:12:59	70.00	70.10	70.00	-0.30	1	3373
13:12:52	70.10	70.20	70.10	-0.20	1	3372
13:12:46	70.10	70.20	70.10	-0.20	3	3371
13:12:01	70.00	70.10	70.10	-0.20	1	3368
13:11:55	70.00	70.10	70.10	-0.20	4	3367
13:11:43	70.00	70.10	70.10	-0.20	8	3363
13:11:41	70.00	70.10	70.00	-0.30	2	3355
13:11:35	70.00	70.10	70.10	-0.20	2	3353
13:11:24	70.00	70.10	70.00	-0.30	6	3351
13:11:19	70.00	70.10	70.10	-0.20	1	3345
13:10:52	70.00	70.10	70.10	-0.20	2	3344
13:10:16	70.00	70.10	70.10	-0.20	1	3342
13:10:06	70.00	70.10	70.10	-0.20	2	3341
13:09:41	70.00	70.10	70.00	-0.30	1	3339
13:09:28	70.00	70.10	70.00	-0.30	1	3338
13:09:28	70.00	70.10	70.00	-0.30	1	3337
13:09:20	70.00	70.10	70.00	-0.30	5	3336
13:08:50	70.00	70.10	70.00	-0.30	1	3331
13:08:34	70.00	70.10	70.10	-0.20	2	3330
13:08:11	70.00	70.10	70.00	-0.30	1	3328
13:07:39	70.00	70.10	70.00	-0.30	1	3327
13:07:38	70.00	70.10	70.00	-0.30	1	3326
13:07:23	70.00	70.10	70.00	-0.30	3	3325
13:07:12	70.00	70.10	70.00	-0.30	6	3322
13:06:21	70.00	70.10	70.10	-0.20	1	3316
13:06:16	70.00	70.10	70.10	-0.20	1	3315
13:05:49	70.00	70.10	70.00	-0.30	2	3314
13:05:29	70.00	70.20	70.00	-0.30	1	3312
13:05:29	70.00	70.10	70.10	-0.20	5	3311
13:05:26	70.00	70.10	70.10	-0.20	2	3306
13:05:16	70.00	70.10	70.10	-0.20	1	3304
13:05:10	70.00	70.10	70.10	-0.20	1	3303
13:04:36	70.00	70.10	70.10	-0.20	2	3302
13:04:32	70.00	70.10	70.10	-0.20	1	3300
13:03:53	70.00	70.10	70.10	-0.20	5	3299
13:03:18	70.00	70.10	70.10	-0.20	1	3294
13:03:00	70.00	70.10	70.00	-0.30	6	3293
13:02:10	69.90	70.00	70.00	-0.30	3	3287
13:02:06	69.90	70.00	70.00	-0.30	1	3284
13:02:01	69.90	70.00	70.00	-0.30	1	3283
13:01:55	69.90	70.00	70.00	-0.30	5	3282
13:01:39	69.90	70.00	70.00	-0.30	1	3277
13:01:38	69.90	70.00	70.00	-0.30	3	3276
13:01:21	69.90	70.00	70.00	-0.30	1	3273
13:01:12	69.90	70.00	70.00	-0.30	1	3272
13:01:03	69.90	70.00	70.00	-0.30	1	3271
13:00:13	69.90	70.00	70.00	-0.30	1	3270
13:00:09	69.80	69.90	69.90	-0.40	1	3269
13:00:07	69.80	69.90	69.90	-0.40	11	3268
12:59:55	69.80	69.90	69.90	-0.40	1	3257
12:59:48	69.80	69.90	69.90	-0.40	1	3256
12:59:38	69.80	69.90	69.90	-0.40	1	3255
12:59:31	69.80	69.90	69.90	-0.40	5	3254
12:59:11	69.80	69.90	69.90	-0.40	1	3249
12:59:07	69.80	69.90	69.80	-0.50	1	3248
12:59:03	69.80	69.90	69.80	-0.50	1	3247
12:59:00	69.80	69.90	69.80	-0.50	1	3246
12:58:48	69.80	69.90	69.80	-0.50	6	3245
12:58:33	69.80	69.90	69.90	-0.40	1	3239
12:58:20	69.80	69.90	69.80	-0.50	1	3238
12:58:01	69.80	69.90	69.90	-0.40	1	3237
12:57:46	69.80	69.90	69.90	-0.40	1	3236
12:57:40	69.80	69.90	69.90	-0.40	1	3235
12:57:33	69.80	69.90	69.80	-0.50	2	3234
12:57:29	69.80	69.90	69.80	-0.50	2	3232
12:57:18	69.90	70.00	69.80	-0.50	11	3230
12:57:18	69.90	70.00	69.90	-0.40	9	3219
12:57:13	69.90	70.00	69.90	-0.40	1	3210
12:56:52	69.90	70.00	69.90	-0.40	3	3209
12:56:12	69.80	69.90	69.90	-0.40	3	3206
12:56:10	69.80	69.90	69.90	-0.40	2	3203
12:56:02	69.80	69.90	69.90	-0.40	1	3201
12:55:58	69.80	69.90	69.90	-0.40	1	3200
12:55:43	69.80	69.90	69.80	-0.50	1	3199
12:55:12	69.80	69.90	69.90	-0.40	1	3198
12:55:03	69.80	69.90	69.80	-0.50	1	3197
12:55:02	69.80	69.90	69.80	-0.50	1	3196
12:54:37	69.80	69.90	69.80	-0.50	1	3195
12:54:37	69.90	70.10	69.90	-0.40	11	3194
12:54:37	70.00	70.10	70.00	-0.30	154	3183
12:54:37	70.00	70.10	70.00	-0.30	6	3029
12:53:48	70.10	70.20	70.10	-0.20	2	3023
12:53:25	70.00	70.20	70.00	-0.30	2	3021
12:53:16	70.00	70.10	70.10	-0.20	2	3019
12:53:10	70.00	70.10	70.10	-0.20	1	3017
12:52:57	70.00	70.10	70.10	-0.20	2	3016
12:52:53	70.00	70.10	70.10	-0.20	1	3014
12:52:50	70.00	70.10	70.00	-0.30	1	3013
12:52:46	70.00	70.10	70.10	-0.20	1	3012
12:52:38	70.00	70.10	70.10	-0.20	2	3011
12:51:12	70.00	70.10	70.10	-0.20	1	3009
12:51:08	70.00	70.10	70.10	-0.20	2	3008
12:50:53	70.00	70.10	70.10	-0.20	1	3006
12:50:26	70.00	70.10	70.00	-0.30	6	3005
12:50:21	70.00	70.10	70.10	-0.20	5	2999
12:49:54	70.00	70.10	70.10	-0.20	2	2994
12:49:29	70.00	70.10	70.00	-0.30	2	2992
12:49:15	70.00	70.10	70.00	-0.30	1	2990
12:48:56	70.00	70.10	70.10	-0.20	1	2989
12:48:33	70.00	70.10	70.10	-0.20	1	2988
12:48:25	70.10	70.20	70.10	-0.20	1	2987
12:48:25	70.10	70.20	70.10	-0.20	1	2986
12:48:22	70.00	70.10	70.10	-0.20	1	2985
12:48:18	70.00	70.10	70.10	-0.20	1	2984
12:48:16	70.00	70.10	70.10	-0.20	2	2983
12:48:11	70.00	70.10	70.10	-0.20	1	2981
12:48:08	70.00	70.10	70.10	-0.20	2	2980
12:48:06	70.00	70.10	70.10	-0.20	3	2978
12:48:04	70.00	70.10	70.10	-0.20	2	2975
12:46:15	70.00	70.20	70.00	-0.30	6	2973
12:45:45	70.10	70.20	70.10	-0.20	1	2967
12:45:45	70.10	70.20	70.10	-0.20	1	2966
12:45:17	70.10	70.20	70.10	-0.20	1	2965
12:45:17	70.10	70.20	70.10	-0.20	6	2964
12:45:05	70.10	70.20	70.10	-0.20	1	2958
12:45:00	70.10	70.20	70.10	-0.20	1	2957
12:44:27	70.10	70.20	70.10	-0.20	13	2956
12:44:24	70.10	70.20	70.20	-0.10	1	2943
12:43:30	70.10	70.20	70.10	-0.20	1	2942
12:43:21	70.00	70.10	70.10	-0.20	1	2941
12:43:13	70.00	70.10	70.10	-0.20	10	2940
12:43:09	70.00	70.10	70.10	-0.20	1	2930
12:43:03	70.00	70.10	70.10	-0.20	1	2929
12:42:43	70.00	70.10	70.10	-0.20	2	2928
12:42:31	70.00	70.10	70.10	-0.20	1	2926
12:42:22	70.00	70.10	70.10	-0.20	5	2925
12:42:22	70.00	70.10	70.10	-0.20	5	2920
12:42:15	70.00	70.10	70.00	-0.30	1	2915
12:42:14	70.00	70.10	70.00	-0.30	7	2914
12:42:00	70.00	70.10	70.00	-0.30	2	2907
12:41:46	70.00	70.10	70.00	-0.30	2	2905
12:41:46	70.00	70.10	70.10	-0.20	2	2903
12:41:24	70.00	70.10	70.00	-0.30	2	2901
12:41:14	70.00	70.10	70.10	-0.20	1	2899
12:40:47	70.00	70.10	70.10	-0.20	2	2898
12:40:36	70.00	70.10	70.10	-0.20	1	2896
12:40:20	70.00	70.10	70.10	-0.20	1	2895
12:40:13	70.00	70.10	70.00	-0.30	14	2894
12:39:52	70.00	70.10	70.10	-0.20	1	2880
12:39:30	70.10	70.20	70.10	-0.20	2	2879
12:39:25	70.10	70.20	70.10	-0.20	1	2877
12:39:01	70.10	70.20	70.10	-0.20	1	2876
12:38:54	70.10	70.20	70.10	-0.20	1	2875
12:38:25	70.00	70.10	70.10	-0.20	1	2874
12:38:10	70.00	70.10	70.10	-0.20	1	2873
12:38:06	70.10	70.20	70.10	-0.20	4	2872
12:38:06	70.00	70.10	70.10	-0.20	1	2868
12:38:01	70.00	70.10	70.00	-0.30	15	2867
12:37:56	70.00	70.10	70.10	-0.20	1	2852
12:37:08	70.10	70.20	70.10	-0.20	5	2851
12:37:06	70.00	70.10	70.10	-0.20	1	2846
12:37:02	70.10	70.20	70.10	-0.20	2	2845
12:37:02	70.00	70.10	70.10	-0.20	1	2843
12:36:59	70.00	70.10	70.10	-0.20	1	2842
12:36:55	70.00	70.10	70.10	-0.20	1	2841
12:36:51	70.10	70.20	70.10	-0.20	4	2840
12:36:51	70.00	70.10	70.10	-0.20	1	2836
12:36:50	70.00	70.10	70.10	-0.20	1	2835
12:35:51	70.10	70.20	70.10	-0.20	2	2834
12:35:30	70.10	70.20	70.10	-0.20	6	2832
12:35:04	70.10	70.20	70.20	-0.10	2	2826
12:34:53	70.10	70.20	70.20	-0.10	1	2824
12:33:01	70.00	70.20	70.20	-0.10	1	2823
12:32:57	70.00	70.10	70.10	-0.20	1	2822
12:32:54	70.10	70.20	70.10	-0.20	1	2821
12:32:38	70.00	70.10	70.10	-0.20	1	2820
12:32:32	70.00	70.10	70.10	-0.20	1	2819
12:32:27	70.00	70.10	70.10	-0.20	1	2818
12:32:26	70.00	70.10	70.10	-0.20	1	2817
12:32:19	70.00	70.10	70.10	-0.20	1	2816
12:32:18	70.10	70.20	70.00	-0.30	6	2815
12:32:18	70.10	70.20	70.10	-0.20	38	2809
12:31:47	70.20	70.30	70.20	-0.10	7	2771
12:31:47	70.20	70.30	70.20	-0.10	1	2764
12:31:35	70.20	70.30	70.20	-0.10	3	2763
12:31:35	70.10	70.20	70.20	-0.10	3	2760
12:31:30	70.10	70.20	70.20	-0.10	3	2757
12:31:27	70.10	70.20	70.20	-0.10	2	2754
12:31:11	70.10	70.20	70.20	-0.10	1	2752
12:31:09	70.10	70.20	70.20	-0.10	2	2751
12:30:47	70.10	70.20	70.20	-0.10	2	2749
12:30:41	70.10	70.20	70.20	-0.10	2	2747
12:30:06	70.20	70.30	70.20	-0.10	73	2745
12:30:06	70.30	70.40	70.30	0	6	2672
12:29:51	70.30	70.40	70.30	0	1	2666
12:29:39	70.20	70.30	70.30	0	1	2665
12:29:21	70.20	70.30	70.30	0	1	2664
12:29:20	70.30	70.40	70.30	0	61	2663
12:29:10	70.30	70.40	70.40	+0.10	2	2602
12:28:07	70.30	70.40	70.40	+0.10	1	2600
12:28:05	70.30	70.40	70.40	+0.10	1	2599
12:28:03	70.30	70.40	70.30	0	3	2598
12:27:53	70.30	70.40	70.40	+0.10	1	2595
12:27:43	70.30	70.40	70.40	+0.10	1	2594
12:27:33	70.30	70.40	70.40	+0.10	2	2593
12:27:25	70.30	70.40	70.40	+0.10	2	2591
12:27:16	70.30	70.40	70.40	+0.10	2	2589
12:26:41	70.30	70.40	70.40	+0.10	1	2587
12:26:18	70.30	70.40	70.40	+0.10	10	2586
12:26:13	70.30	70.40	70.40	+0.10	1	2576
12:25:09	70.30	70.40	70.40	+0.10	1	2575
12:24:53	70.30	70.40	70.40	+0.10	1	2574
12:23:21	70.30	70.40	70.40	+0.10	1	2573
12:22:40	70.30	70.40	70.40	+0.10	2	2572
12:22:00	70.40	70.50	70.40	+0.10	3	2570
12:21:45	70.50	70.60	70.50	+0.20	7	2567
12:21:45	70.30	70.50	70.50	+0.20	13	2560
12:21:20	70.30	70.50	70.50	+0.20	2	2547
12:21:19	70.40	70.50	70.40	+0.10	14	2545
12:21:19	70.40	70.50	70.40	+0.10	2	2531
12:18:30	70.50	70.60	70.50	+0.20	6	2529
12:18:30	70.40	70.50	70.50	+0.20	9	2523
12:16:09	70.40	70.50	70.40	+0.10	1	2514
12:14:35	70.40	70.50	70.40	+0.10	2	2513
12:13:12	70.40	70.50	70.40	+0.10	1	2511
12:10:44	70.30	70.40	70.40	+0.10	7	2510
12:10:31	70.30	70.40	70.40	+0.10	3	2503
12:09:32	70.40	70.60	70.40	+0.10	5	2500
12:08:30	70.30	70.40	70.40	+0.10	2	2495
12:08:17	70.30	70.40	70.40	+0.10	1	2493
12:07:49	70.30	70.40	70.30	0	1	2492
12:07:46	70.30	70.40	70.30	0	25	2491
12:07:01	70.30	70.40	70.30	0	20	2466
12:06:18	70.30	70.40	70.40	+0.10	1	2446
12:05:52	70.40	70.50	70.40	+0.10	20	2445
12:05:52	70.40	70.50	70.40	+0.10	35	2425
12:05:49	70.40	70.50	70.50	+0.20	1	2390
12:05:26	70.40	70.50	70.50	+0.20	1	2389
12:04:44	70.40	70.50	70.50	+0.20	1	2388
12:04:12	70.40	70.50	70.50	+0.20	1	2387
12:04:02	70.40	70.50	70.50	+0.20	2	2386
12:03:56	70.40	70.50	70.50	+0.20	1	2384
12:03:48	70.40	70.50	70.50	+0.20	2	2383
12:03:43	70.40	70.50	70.40	+0.10	2	2381
12:03:27	70.40	70.50	70.50	+0.20	1	2379
12:02:56	70.40	70.50	70.50	+0.20	1	2378
12:02:19	70.40	70.50	70.50	+0.20	1	2377
12:02:04	70.40	70.50	70.50	+0.20	1	2376
12:01:45	70.40	70.50	70.50	+0.20	2	2375
12:01:30	70.40	70.50	70.50	+0.20	1	2373
12:01:08	70.40	70.50	70.50	+0.20	1	2372
12:00:04	70.40	70.50	70.50	+0.20	1	2371
11:59:19	70.40	70.50	70.50	+0.20	1	2370
11:59:04	70.40	70.50	70.50	+0.20	5	2369
11:58:47	70.50	70.60	70.50	+0.20	3	2364
11:58:27	70.40	70.50	70.50	+0.20	4	2361
11:58:08	70.50	70.60	70.50	+0.20	1	2357
11:57:09	70.50	70.60	70.50	+0.20	3	2356
11:56:36	70.40	70.50	70.50	+0.20	10	2353
11:56:16	70.40	70.50	70.50	+0.20	1	2343
11:56:07	70.40	70.50	70.50	+0.20	5	2342
11:55:23	70.50	70.60	70.50	+0.20	1	2337
11:55:22	70.40	70.60	70.60	+0.30	1	2336
11:55:18	70.40	70.50	70.50	+0.20	2	2335
11:54:36	70.50	70.60	70.50	+0.20	1	2333
11:54:29	70.40	70.50	70.50	+0.20	4	2332
11:54:03	70.40	70.50	70.50	+0.20	1	2328
11:53:33	70.40	70.50	70.50	+0.20	1	2327
11:52:38	70.40	70.50	70.50	+0.20	1	2326
11:52:25	70.40	70.50	70.50	+0.20	1	2325
11:52:16	70.40	70.50	70.50	+0.20	2	2324
11:52:15	70.40	70.50	70.50	+0.20	1	2322
11:50:52	70.40	70.50	70.50	+0.20	1	2321
11:50:22	70.50	70.60	70.50	+0.20	11	2320
11:50:22	70.50	70.60	70.50	+0.20	3	2309
11:50:20	70.40	70.50	70.50	+0.20	5	2306
11:50:08	70.40	70.50	70.50	+0.20	2	2301
11:50:04	70.40	70.50	70.50	+0.20	5	2299
11:49:52	70.40	70.50	70.50	+0.20	1	2294
11:49:43	70.40	70.50	70.50	+0.20	3	2293
11:49:21	70.40	70.50	70.50	+0.20	1	2290
11:49:14	70.40	70.50	70.50	+0.20	3	2289
11:49:10	70.40	70.50	70.50	+0.20	5	2286
11:49:02	70.40	70.50	70.40	+0.10	4	2281
11:48:27	70.40	70.50	70.50	+0.20	1	2277
11:48:06	70.40	70.50	70.50	+0.20	1	2276
11:47:42	70.40	70.50	70.50	+0.20	1	2275
11:46:39	70.40	70.50	70.70	+0.40	1	2274
11:46:39	70.40	70.50	70.60	+0.30	2	2273
11:46:39	70.40	70.50	70.50	+0.20	1	2271
11:46:24	70.40	70.50	70.50	+0.20	2	2270
11:46:21	70.40	70.50	70.50	+0.20	1	2268
11:46:09	70.40	70.50	70.50	+0.20	1	2267
11:46:06	70.40	70.50	70.50	+0.20	1	2266
11:46:03	70.40	70.50	70.50	+0.20	1	2265
11:46:02	70.40	70.50	70.50	+0.20	1	2264
11:45:47	70.50	70.60	70.50	+0.20	3	2263
11:45:35	70.50	70.60	70.60	+0.30	1	2260
11:45:33	70.50	70.60	70.50	+0.20	10	2259
11:45:30	70.50	70.60	70.60	+0.30	1	2249
11:45:24	70.50	70.60	70.60	+0.30	1	2248
11:45:19	70.60	70.70	70.60	+0.30	3	2247
11:45:12	70.60	70.70	70.60	+0.30	1	2244
11:45:10	70.60	70.70	70.60	+0.30	10	2243
11:45:00	70.60	70.70	70.60	+0.30	1	2233
11:44:58	70.50	70.60	70.60	+0.30	15	2232
11:44:51	70.40	70.50	70.50	+0.20	4	2217
11:44:48	70.40	70.50	70.50	+0.20	1	2213
11:44:48	70.40	70.50	70.50	+0.20	2	2212
11:44:25	70.50	70.60	70.50	+0.20	2	2210
11:44:25	70.50	70.60	70.50	+0.20	1	2208
11:44:20	70.40	70.50	70.50	+0.20	7	2207
11:44:01	70.40	70.50	70.50	+0.20	3	2200
11:43:30	70.40	70.50	70.40	+0.10	1	2197
11:41:46	70.40	70.50	70.40	+0.10	2	2196
11:41:45	70.40	70.50	70.50	+0.20	2	2194
11:41:10	70.40	70.50	70.50	+0.20	3	2192
11:40:24	70.40	70.50	70.40	+0.10	1	2189
11:40:24	70.40	70.50	70.50	+0.20	7	2188
11:40:20	70.40	70.50	70.40	+0.10	5	2181
11:38:07	70.50	70.60	70.50	+0.20	22	2176
11:38:07	70.50	70.60	70.50	+0.20	2	2154
11:38:03	70.50	70.60	70.50	+0.20	2	2152
11:37:59	70.50	70.60	70.50	+0.20	2	2150
11:35:58	70.50	70.60	70.60	+0.30	2	2148
11:35:55	70.50	70.60	70.50	+0.20	1	2146
11:34:46	70.50	70.60	70.50	+0.20	2	2145
11:33:43	70.50	70.60	70.60	+0.30	1	2143
11:32:56	70.50	70.60	70.50	+0.20	4	2142
11:32:46	70.50	70.60	70.50	+0.20	1	2138
11:32:00	70.50	70.60	70.50	+0.20	1	2137
11:31:53	70.40	70.50	70.50	+0.20	2	2136
11:31:51	70.40	70.50	70.40	+0.10	1	2134
11:31:37	70.50	70.60	70.50	+0.20	8	2133
11:31:37	70.50	70.60	70.50	+0.20	1	2125
11:29:55	70.40	70.50	70.50	+0.20	2	2124
11:29:55	70.40	70.50	70.50	+0.20	1	2122
11:29:53	70.40	70.50	70.50	+0.20	5	2121
11:29:50	70.40	70.50	70.50	+0.20	5	2116
11:29:48	70.40	70.50	70.50	+0.20	1	2111
11:29:46	70.40	70.50	70.50	+0.20	5	2110
11:29:36	70.40	70.50	70.50	+0.20	1	2105
11:29:25	70.50	70.60	70.50	+0.20	1	2104
11:29:19	70.50	70.60	70.50	+0.20	7	2103
11:27:04	70.50	70.60	70.50	+0.20	1	2096
11:26:38	70.40	70.50	70.50	+0.20	1	2095
11:26:33	70.40	70.50	70.50	+0.20	3	2094
11:26:25	70.40	70.50	70.50	+0.20	1	2091
11:26:02	70.40	70.50	70.50	+0.20	1	2090
11:25:58	70.40	70.50	70.50	+0.20	1	2089
11:25:32	70.40	70.50	70.50	+0.20	1	2088
11:24:59	70.50	70.60	70.50	+0.20	1	2087
11:24:43	70.40	70.50	70.50	+0.20	1	2086
11:24:36	70.40	70.50	70.50	+0.20	2	2085
11:24:14	70.40	70.50	70.40	+0.10	1	2083
11:23:05	70.40	70.60	70.40	+0.10	6	2082
11:23:01	70.50	70.60	70.50	+0.20	2	2076
11:23:01	70.40	70.50	70.50	+0.20	3	2074
11:22:56	70.40	70.50	70.50	+0.20	1	2071
11:22:53	70.40	70.50	70.40	+0.10	4	2070
11:22:51	70.40	70.50	70.50	+0.20	1	2066
11:22:23	70.40	70.50	70.40	+0.10	1	2065
11:21:27	70.40	70.50	70.40	+0.10	1	2064
11:21:26	70.40	70.50	70.40	+0.10	1	2063
11:20:41	70.40	70.50	70.40	+0.10	1	2062
11:20:00	70.40	70.50	70.40	+0.10	1	2061
11:19:29	70.40	70.50	70.50	+0.20	1	2060
11:18:39	70.40	70.60	70.40	+0.10	1	2059
11:18:36	70.50	70.60	70.50	+0.20	1	2058
11:18:22	70.40	70.50	70.50	+0.20	5	2057
11:18:11	70.40	70.50	70.50	+0.20	1	2052
11:17:59	70.40	70.50	70.50	+0.20	1	2051
11:17:46	70.50	70.60	70.50	+0.20	2	2050
11:17:46	70.40	70.50	70.50	+0.20	1	2048
11:17:39	70.50	70.60	70.50	+0.20	6	2047
11:17:33	70.40	70.50	70.50	+0.20	3	2041
11:17:25	70.50	70.60	70.50	+0.20	1	2038
11:17:24	70.40	70.50	70.50	+0.20	1	2037
11:17:21	70.50	70.60	70.50	+0.20	1	2036
11:17:21	70.40	70.50	70.50	+0.20	2	2035
11:17:19	70.40	70.50	70.50	+0.20	1	2033
11:17:16	70.40	70.50	70.50	+0.20	1	2032
11:17:11	70.40	70.50	70.50	+0.20	1	2031
11:16:50	70.40	70.50	70.50	+0.20	1	2030
11:16:49	70.40	70.50	70.40	+0.10	1	2029
11:16:30	70.40	70.50	70.50	+0.20	1	2028
11:16:21	70.40	70.50	70.50	+0.20	1	2027
11:15:31	70.40	70.60	70.60	+0.30	1	2026
11:15:30	70.50	70.60	70.50	+0.20	30	2025
11:15:30	70.50	70.60	70.50	+0.20	1	1995
11:15:10	70.50	70.60	70.60	+0.30	1	1994
11:14:57	70.50	70.60	70.50	+0.20	2	1993
11:14:51	70.50	70.60	70.50	+0.20	6	1991
11:14:03	70.50	70.60	70.50	+0.20	3	1985
11:13:19	70.50	70.60	70.50	+0.20	2	1982
11:12:59	70.50	70.60	70.50	+0.20	1	1980
11:12:50	70.50	70.60	70.50	+0.20	8	1979
11:10:55	70.50	70.60	70.60	+0.30	1	1971
11:10:54	70.50	70.60	70.50	+0.20	1	1970
11:10:10	70.50	70.60	70.50	+0.20	1	1969
11:09:29	70.60	70.70	70.50	+0.20	1	1968
11:09:29	70.60	70.70	70.60	+0.30	2	1967
11:09:26	70.50	70.60	70.60	+0.30	3	1965
11:09:05	70.50	70.60	70.50	+0.20	1	1962
11:09:00	70.50	70.60	70.60	+0.30	1	1961
11:08:25	70.50	70.70	70.50	+0.20	5	1960
11:08:23	70.50	70.70	70.50	+0.20	1	1955
11:07:52	70.60	70.70	70.60	+0.30	8	1954
11:07:05	70.60	70.70	70.60	+0.30	1	1946
11:06:42	70.60	70.70	70.60	+0.30	2	1945
11:06:32	70.60	70.70	70.60	+0.30	9	1943
11:06:32	70.60	70.70	70.60	+0.30	13	1934
11:06:28	70.60	70.70	70.70	+0.40	1	1921
11:05:56	70.60	70.70	70.70	+0.40	1	1920
11:04:59	70.70	70.80	70.70	+0.40	2	1919
11:04:48	70.70	70.80	70.70	+0.40	2	1917
11:04:23	70.70	70.80	70.70	+0.40	1	1915
11:04:01	70.70	70.80	70.70	+0.40	2	1914
11:03:56	70.60	70.70	70.70	+0.40	8	1912
11:00:35	70.60	70.70	70.70	+0.40	1	1904
11:00:32	70.60	70.70	70.60	+0.30	2	1903
10:59:53	70.60	70.70	70.60	+0.30	10	1901
10:59:38	70.60	70.70	70.60	+0.30	1	1891
10:56:59	70.60	70.70	70.60	+0.30	10	1890
10:56:48	70.60	70.70	70.60	+0.30	1	1880
10:54:58	70.60	70.70	70.60	+0.30	1	1879
10:52:43	70.60	70.70	70.70	+0.40	1	1878
10:52:22	70.60	70.70	70.70	+0.40	1	1877
10:52:21	70.60	70.70	70.70	+0.40	3	1876
10:52:20	70.70	70.80	70.70	+0.40	2	1873
10:52:14	70.70	70.80	70.80	+0.50	1	1871
10:52:10	70.70	70.80	70.70	+0.40	6	1870
10:51:48	70.70	70.80	70.80	+0.50	1	1864
10:51:32	70.70	70.80	70.80	+0.50	2	1863
10:50:52	70.70	70.80	70.80	+0.50	1	1861
10:50:37	70.60	70.70	70.70	+0.40	5	1860
10:50:29	70.60	70.70	70.60	+0.30	2	1855
10:48:19	70.60	70.70	70.60	+0.30	4	1853
10:45:11	70.60	70.80	70.80	+0.50	3	1849
10:43:58	70.60	70.70	70.80	+0.50	3	1846
10:43:58	70.60	70.70	70.70	+0.40	10	1843
10:43:09	70.60	70.70	70.60	+0.30	5	1833
10:42:09	70.50	70.60	70.60	+0.30	1	1828
10:41:58	70.50	70.60	70.60	+0.30	1	1827
10:41:56	70.60	70.70	70.60	+0.30	1	1826
10:41:51	70.60	70.70	70.60	+0.30	1	1825
10:41:21	70.60	70.70	70.60	+0.30	22	1824
10:41:12	70.60	70.70	70.60	+0.30	1	1802
10:40:32	70.60	70.70	70.70	+0.40	1	1801
10:40:30	70.60	70.70	70.70	+0.40	1	1800
10:40:18	70.60	70.70	70.60	+0.30	1	1799
10:39:51	70.60	70.70	70.60	+0.30	2	1798
10:39:38	70.70	70.80	70.70	+0.40	23	1796
10:39:38	70.70	70.80	70.70	+0.40	1	1773
10:39:01	70.70	70.80	70.70	+0.40	1	1772
10:38:59	70.70	70.80	70.80	+0.50	1	1771
10:38:30	70.70	70.80	70.70	+0.40	1	1770
10:37:36	70.70	70.80	70.70	+0.40	4	1769
10:37:16	70.70	70.80	70.80	+0.50	1	1765
10:36:58	70.70	70.80	70.70	+0.40	1	1764
10:35:56	70.70	70.80	70.70	+0.40	3	1763
10:35:52	70.70	70.80	70.70	+0.40	3	1760
10:35:22	70.70	70.90	70.70	+0.40	1	1757
10:35:15	70.70	70.80	70.80	+0.50	1	1756
10:34:50	70.70	70.80	70.70	+0.40	2	1755
10:34:47	70.70	70.80	70.70	+0.40	1	1753
10:33:52	70.70	70.80	70.70	+0.40	1	1752
10:33:51	70.60	70.70	70.70	+0.40	11	1751
10:33:35	70.60	70.70	70.70	+0.40	1	1740
10:33:34	70.60	70.70	70.60	+0.30	1	1739
10:33:03	70.60	70.70	70.60	+0.30	3	1738
10:32:38	70.60	70.70	70.60	+0.30	2	1735
10:32:22	70.70	70.80	70.70	+0.40	41	1733
10:31:12	70.70	70.90	70.70	+0.40	2	1692
10:30:57	70.80	70.90	70.70	+0.40	2	1690
10:30:57	70.80	70.90	70.80	+0.50	1	1688
10:30:57	70.80	70.90	70.80	+0.50	3	1687
10:30:27	70.80	70.90	70.80	+0.50	1	1684
10:30:05	70.70	70.80	70.80	+0.50	7	1683
10:29:54	70.70	70.80	70.80	+0.50	1	1676
10:29:38	70.70	70.80	70.70	+0.40	2	1675
10:29:10	70.70	70.80	70.80	+0.50	5	1673
10:28:54	70.70	70.80	70.80	+0.50	1	1668
10:28:20	70.70	70.80	70.70	+0.40	10	1667
10:27:19	70.80	70.90	70.80	+0.50	72	1657
10:27:06	70.80	70.90	70.80	+0.50	1	1585
10:26:47	70.80	70.90	70.80	+0.50	2	1584
10:26:31	70.80	70.90	70.80	+0.50	1	1582
10:26:28	70.80	70.90	70.80	+0.50	3	1581
10:26:25	70.80	70.90	70.80	+0.50	2	1578
10:25:55	70.80	70.90	70.80	+0.50	3	1576
10:24:19	70.80	70.90	70.80	+0.50	5	1573
10:24:04	70.80	70.90	70.80	+0.50	1	1568
10:23:38	70.80	70.90	70.90	+0.60	2	1567
10:23:17	70.80	70.90	70.90	+0.60	1	1565
10:23:10	70.80	70.90	70.90	+0.60	5	1564
10:23:06	70.80	70.90	70.90	+0.60	8	1559
10:23:00	70.80	70.90	70.90	+0.60	1	1551
10:22:39	70.80	70.90	70.90	+0.60	1	1550
10:22:39	70.80	70.90	70.90	+0.60	1	1549
10:22:38	70.80	70.90	70.90	+0.60	1	1548
10:22:16	70.80	70.90	70.90	+0.60	1	1547
10:22:03	70.80	70.90	70.90	+0.60	1	1546
10:21:46	70.80	70.90	70.90	+0.60	1	1545
10:21:24	70.80	70.90	70.90	+0.60	1	1544
10:21:18	70.80	70.90	70.80	+0.50	1	1543
10:20:52	70.80	70.90	70.80	+0.50	1	1542
10:20:44	70.80	70.90	70.80	+0.50	2	1541
10:19:58	70.80	70.90	70.80	+0.50	1	1539
10:19:42	70.80	70.90	70.80	+0.50	3	1538
10:18:56	70.80	70.90	70.90	+0.60	1	1535
10:18:37	70.90	71.00	70.90	+0.60	2	1534
10:18:31	70.90	71.00	70.90	+0.60	1	1532
10:18:25	70.90	71.00	70.90	+0.60	2	1531
10:17:29	70.90	71.00	70.90	+0.60	3	1529
10:17:26	70.90	71.00	70.90	+0.60	2	1526
10:17:12	70.90	71.00	70.90	+0.60	1	1524
10:17:03	70.90	71.00	70.90	+0.60	3	1523
10:17:03	70.90	71.00	71.00	+0.70	1	1520
10:16:56	70.90	71.00	71.00	+0.70	2	1519
10:16:39	70.90	71.00	71.00	+0.70	10	1517
10:16:26	70.90	71.00	70.90	+0.60	1	1507
10:16:20	70.90	71.00	70.90	+0.60	3	1506
10:14:36	70.90	71.00	71.00	+0.70	1	1503
10:13:50	70.90	71.00	70.90	+0.60	2	1502
10:13:48	70.90	71.00	70.90	+0.60	1	1500
10:13:41	70.90	71.00	70.90	+0.60	1	1499
10:13:28	70.90	71.00	70.90	+0.60	1	1498
10:13:18	70.90	71.00	70.90	+0.60	2	1497
10:13:11	70.80	70.90	70.90	+0.60	1	1495
10:13:09	70.80	70.90	70.90	+0.60	3	1494
10:13:09	70.80	70.90	70.90	+0.60	5	1491
10:13:08	70.80	70.90	70.90	+0.60	5	1486
10:13:07	70.80	70.90	70.90	+0.60	5	1481
10:13:00	70.80	70.90	70.90	+0.60	5	1476
10:12:58	70.90	71.00	70.90	+0.60	6	1471
10:12:51	70.90	71.00	70.90	+0.60	10	1465
10:12:42	70.90	71.00	70.90	+0.60	3	1455
10:12:07	70.90	71.00	70.90	+0.60	1	1452
10:11:02	70.90	71.00	70.90	+0.60	1	1451
10:10:53	70.90	71.00	70.90	+0.60	1	1450
10:10:45	70.90	71.00	70.90	+0.60	5	1449
10:10:38	70.90	71.00	71.00	+0.70	1	1444
10:10:23	70.90	71.00	71.00	+0.70	1	1443
10:09:56	70.80	71.00	71.00	+0.70	1	1442
10:09:55	70.80	70.90	70.90	+0.60	5	1441
10:09:54	70.80	70.90	70.90	+0.60	1	1436
10:09:36	70.90	71.00	70.90	+0.60	7	1435
10:09:24	70.90	71.00	71.00	+0.70	1	1428
10:09:15	70.90	71.00	70.90	+0.60	1	1427
10:09:11	70.90	71.00	70.90	+0.60	2	1426
10:09:11	70.90	71.00	70.90	+0.60	1	1424
10:09:00	70.90	71.00	70.90	+0.60	1	1423
10:08:52	70.90	71.00	70.90	+0.60	2	1422
10:08:26	70.90	71.00	70.90	+0.60	2	1420
10:08:19	70.80	70.90	70.90	+0.60	3	1418
10:08:13	70.80	70.90	70.90	+0.60	10	1415
10:08:07	70.80	70.90	70.90	+0.60	1	1405
10:07:50	70.80	70.90	70.90	+0.60	1	1404
10:07:35	70.80	70.90	70.90	+0.60	1	1403
10:06:58	70.90	71.00	70.90	+0.60	8	1402
10:06:40	70.90	71.00	70.90	+0.60	1	1394
10:06:27	70.90	71.00	70.90	+0.60	1	1393
10:06:21	70.80	70.90	70.90	+0.60	1	1392
10:06:02	70.90	71.00	70.90	+0.60	3	1391
10:05:55	70.90	71.00	70.90	+0.60	1	1388
10:05:54	71.00	71.10	71.00	+0.70	17	1387
10:05:49	71.00	71.10	71.00	+0.70	2	1370
10:05:43	71.00	71.10	71.00	+0.70	1	1368
10:05:33	71.00	71.10	71.10	+0.80	1	1367
10:05:03	71.00	71.10	71.10	+0.80	1	1366
10:04:54	71.00	71.10	71.10	+0.80	4	1365
10:04:37	71.00	71.10	71.10	+0.80	5	1361
10:04:27	71.10	71.20	71.10	+0.80	1	1356
10:04:27	71.10	71.20	71.10	+0.80	2	1355
10:04:23	71.10	71.20	71.10	+0.80	1	1353
10:04:23	71.10	71.20	71.10	+0.80	5	1352
10:04:23	71.10	71.20	71.10	+0.80	5	1347
10:04:23	71.10	71.20	71.10	+0.80	1	1342
10:04:19	71.10	71.20	71.10	+0.80	5	1341
10:04:03	71.10	71.20	71.10	+0.80	1	1336
10:03:44	71.10	71.20	71.20	+0.90	1	1335
10:03:42	71.10	71.20	71.10	+0.80	1	1334
10:03:39	71.10	71.20	71.10	+0.80	1	1333
10:03:35	71.10	71.20	71.10	+0.80	1	1332
10:03:33	71.10	71.20	71.20	+0.90	3	1331
10:03:32	71.10	71.20	71.20	+0.90	1	1328
10:03:28	71.10	71.20	71.20	+0.90	1	1327
10:03:28	71.10	71.20	71.10	+0.80	1	1326
10:03:26	71.10	71.20	71.20	+0.90	1	1325
10:03:20	71.10	71.20	71.20	+0.90	1	1324
10:03:18	71.10	71.20	71.20	+0.90	1	1323
10:02:58	71.10	71.20	71.20	+0.90	1	1322
10:02:57	71.10	71.20	71.20	+0.90	3	1321
10:02:55	71.10	71.20	71.20	+0.90	5	1318
10:02:53	71.10	71.20	71.20	+0.90	1	1313
10:02:44	71.10	71.20	71.20	+0.90	2	1312
10:02:41	71.00	71.20	71.20	+0.90	1	1310
10:02:39	71.00	71.10	71.10	+0.80	3	1309
10:02:39	71.00	71.10	71.10	+0.80	4	1306
10:02:39	71.00	71.10	71.10	+0.80	4	1302
10:02:39	71.00	71.10	71.10	+0.80	19	1298
10:02:39	71.00	71.10	71.10	+0.80	10	1279
10:02:38	71.00	71.10	71.10	+0.80	1	1269
10:02:36	71.00	71.10	71.10	+0.80	10	1268
10:02:27	71.00	71.10	71.10	+0.80	5	1258
10:02:27	71.00	71.10	71.10	+0.80	1	1253
10:02:27	71.00	71.10	71.10	+0.80	1	1252
10:02:27	70.90	71.10	71.10	+0.80	2	1251
10:02:27	70.90	71.00	71.00	+0.70	86	1249
10:02:27	70.90	71.00	71.00	+0.70	116	1163
10:02:26	70.80	70.90	70.90	+0.60	6	1047
10:02:26	70.80	70.90	70.90	+0.60	46	1041
10:02:26	70.80	70.90	70.90	+0.60	16	995
10:02:18	70.80	70.90	70.80	+0.50	1	979
10:02:15	70.70	70.80	70.80	+0.50	4	978
10:02:15	70.70	70.80	70.80	+0.50	2	974
10:02:15	70.80	70.90	70.80	+0.50	4	972
10:02:08	70.80	70.90	70.80	+0.50	5	968
10:01:44	70.80	70.90	70.80	+0.50	1	963
10:00:19	70.70	70.80	70.80	+0.50	5	962
10:00:11	70.80	70.90	70.80	+0.50	3	957
09:59:57	70.80	70.90	70.80	+0.50	1	954
09:59:39	70.80	70.90	70.80	+0.50	1	953
09:59:18	70.80	70.90	70.90	+0.60	1	952
09:59:17	70.80	70.90	70.80	+0.50	10	951
09:59:13	70.80	70.90	70.80	+0.50	1	941
09:58:38	70.80	70.90	70.80	+0.50	1	940
09:58:01	70.80	70.90	70.80	+0.50	1	939
09:57:51	70.70	70.80	70.80	+0.50	15	938
09:57:46	70.70	70.80	70.80	+0.50	4	923
09:57:36	70.70	70.80	70.80	+0.50	5	919
09:57:18	70.70	70.80	70.70	+0.40	1	914
09:57:13	70.70	70.80	70.80	+0.50	1	913
09:56:59	70.70	70.80	70.80	+0.50	1	912
09:56:52	70.70	70.80	70.80	+0.50	3	911
09:56:42	70.70	70.80	70.70	+0.40	1	908
09:56:34	70.70	70.80	70.80	+0.50	1	907
09:56:34	70.70	70.80	70.80	+0.50	1	906
09:56:28	70.70	70.80	70.80	+0.50	5	905
09:56:10	70.70	70.80	70.80	+0.50	1	900
09:55:51	70.70	70.80	70.80	+0.50	1	899
09:55:44	70.70	70.80	70.80	+0.50	1	898
09:55:18	70.70	70.80	70.80	+0.50	1	897
09:55:15	70.70	70.80	70.70	+0.40	1	896
09:55:04	70.70	70.80	70.70	+0.40	1	895
09:54:53	70.60	70.70	70.70	+0.40	17	894
09:54:53	70.60	70.70	70.70	+0.40	1	877
09:54:37	70.60	70.70	70.70	+0.40	2	876
09:54:33	70.60	70.70	70.70	+0.40	1	874
09:54:32	70.60	70.70	70.70	+0.40	1	873
09:54:26	70.60	70.70	70.70	+0.40	5	872
09:54:14	70.60	70.70	70.70	+0.40	1	867
09:53:49	70.60	70.70	70.70	+0.40	1	866
09:53:26	70.60	70.70	70.60	+0.30	2	865
09:52:52	70.60	70.70	70.60	+0.30	3	863
09:52:48	70.60	70.70	70.70	+0.40	5	860
09:52:30	70.60	70.70	70.70	+0.40	3	855
09:52:30	70.60	70.70	70.60	+0.30	5	852
09:52:26	70.60	70.70	70.60	+0.30	1	847
09:52:22	70.60	70.70	70.60	+0.30	1	846
09:52:17	70.60	70.70	70.60	+0.30	2	845
09:51:34	70.50	70.60	70.60	+0.30	13	843
09:50:58	70.50	70.60	70.50	+0.20	2	830
09:50:42	70.50	70.60	70.50	+0.20	3	828
09:50:03	70.50	70.60	70.50	+0.20	3	825
09:49:59	70.50	70.60	70.50	+0.20	1	822
09:49:53	70.50	70.60	70.50	+0.20	2	821
09:49:30	70.40	70.50	70.50	+0.20	1	819
09:49:30	70.50	70.60	70.50	+0.20	4	818
09:49:23	70.40	70.50	70.50	+0.20	2	814
09:49:19	70.50	70.60	70.50	+0.20	3	812
09:49:08	70.50	70.60	70.50	+0.20	3	809
09:48:55	70.50	70.60	70.50	+0.20	2	806
09:48:54	70.50	70.60	70.50	+0.20	1	804
09:48:52	70.50	70.60	70.50	+0.20	1	803
09:48:41	70.50	70.60	70.50	+0.20	2	802
09:48:36	70.50	70.60	70.50	+0.20	1	800
09:48:33	70.50	70.60	70.50	+0.20	2	799
09:48:23	70.50	70.60	70.50	+0.20	2	797
09:48:04	70.50	70.60	70.50	+0.20	4	795
09:47:37	70.40	70.60	70.40	+0.10	1	791
09:47:22	70.40	70.50	70.50	+0.20	3	790
09:47:16	70.40	70.60	70.40	+0.10	4	787
09:47:05	70.40	70.60	70.40	+0.10	5	783
09:46:32	70.30	70.40	70.40	+0.10	1	778
09:46:30	70.30	70.40	70.40	+0.10	1	777
09:46:30	70.30	70.40	70.40	+0.10	1	776
09:46:28	70.30	70.40	70.40	+0.10	1	775
09:46:28	70.40	70.60	70.40	+0.10	1	774
09:46:26	70.40	70.60	70.40	+0.10	2	773
09:46:23	70.40	70.60	70.40	+0.10	2	771
09:46:21	70.30	70.40	70.40	+0.10	1	769
09:46:21	70.40	70.60	70.40	+0.10	1	768
09:46:19	70.30	70.40	70.40	+0.10	2	767
09:46:17	70.40	70.60	70.40	+0.10	2	765
09:46:15	70.30	70.50	70.50	+0.20	9	763
09:46:11	70.40	70.50	70.40	+0.10	3	754
09:45:52	70.30	70.40	70.40	+0.10	14	751
09:45:19	70.30	70.40	70.40	+0.10	1	737
09:44:21	70.30	70.40	70.40	+0.10	1	736
09:44:13	70.30	70.40	70.40	+0.10	5	735
09:43:34	70.30	70.40	70.30	0	4	730
09:43:27	70.30	70.40	70.40	+0.10	2	726
09:43:22	70.30	70.40	70.40	+0.10	1	724
09:42:31	70.30	70.40	70.40	+0.10	1	723
09:41:59	70.40	70.50	70.40	+0.10	1	722
09:41:57	70.40	70.50	70.40	+0.10	2	721
09:41:50	70.40	70.50	70.40	+0.10	1	719
09:41:48	70.40	70.50	70.40	+0.10	1	718
09:41:12	70.30	70.40	70.40	+0.10	1	717
09:41:12	70.40	70.50	70.40	+0.10	2	716
09:41:10	70.40	70.50	70.40	+0.10	1	714
09:41:08	70.30	70.40	70.40	+0.10	3	713
09:40:51	70.30	70.40	70.40	+0.10	2	710
09:40:49	70.30	70.40	70.40	+0.10	2	708
09:40:44	70.30	70.40	70.40	+0.10	1	706
09:40:38	70.40	70.50	70.40	+0.10	1	705
09:40:37	70.40	70.50	70.40	+0.10	1	704
09:40:33	70.40	70.50	70.40	+0.10	1	703
09:39:59	70.30	70.40	70.40	+0.10	6	702
09:39:59	70.30	70.40	70.40	+0.10	2	696
09:39:54	70.30	70.40	70.30	0	1	694
09:39:50	70.30	70.40	70.30	0	1	693
09:39:48	70.30	70.40	70.30	0	1	692
09:39:35	70.30	70.40	70.30	0	1	691
09:39:07	70.30	70.40	70.40	+0.10	1	690
09:38:28	70.30	70.40	70.40	+0.10	1	689
09:38:28	70.30	70.40	70.40	+0.10	1	688
09:38:27	70.30	70.40	70.40	+0.10	1	687
09:38:21	70.40	70.50	70.40	+0.10	2	686
09:38:15	70.40	70.50	70.40	+0.10	2	684
09:38:10	70.40	70.50	70.40	+0.10	2	682
09:37:37	70.30	70.40	70.40	+0.10	2	680
09:37:22	70.30	70.40	70.40	+0.10	1	678
09:37:22	70.30	70.40	70.40	+0.10	1	677
09:37:03	70.30	70.40	70.40	+0.10	1	676
09:37:03	70.30	70.40	70.40	+0.10	1	675
09:36:59	70.30	70.40	70.40	+0.10	1	674
09:36:59	70.40	70.50	70.40	+0.10	1	673
09:36:55	70.40	70.50	70.40	+0.10	2	672
09:36:35	70.30	70.50	70.50	+0.20	3	670
09:36:28	70.30	70.50	70.50	+0.20	1	667
09:36:06	70.30	70.40	70.40	+0.10	1	666
09:36:06	70.30	70.40	70.40	+0.10	1	665
09:36:00	70.40	70.50	70.40	+0.10	2	664
09:35:55	70.40	70.50	70.40	+0.10	2	662
09:35:48	70.40	70.50	70.40	+0.10	2	660
09:35:43	70.30	70.40	70.40	+0.10	5	658
09:35:07	70.40	70.50	70.40	+0.10	2	653
09:35:02	70.40	70.50	70.40	+0.10	2	651
09:34:57	70.40	70.50	70.40	+0.10	2	649
09:34:53	70.40	70.50	70.40	+0.10	2	647
09:34:48	70.40	70.50	70.40	+0.10	2	645
09:34:45	70.40	70.50	70.50	+0.20	1	643
09:34:43	70.40	70.50	70.40	+0.10	2	642
09:34:38	70.40	70.50	70.40	+0.10	2	640
09:34:34	70.40	70.50	70.40	+0.10	2	638
09:34:30	70.40	70.50	70.40	+0.10	2	636
09:34:22	70.40	70.50	70.40	+0.10	2	634
09:34:00	70.40	70.50	70.50	+0.20	1	632
09:33:14	70.40	70.50	70.50	+0.20	2	631
09:32:56	70.40	70.50	70.40	+0.10	5	629
09:32:52	70.40	70.50	70.50	+0.20	2	624
09:32:36	70.30	70.40	70.40	+0.10	12	622
09:32:36	70.30	70.40	70.40	+0.10	1	610
09:32:07	70.20	70.30	70.30	0	1	609
09:31:23	70.20	70.30	70.20	-0.10	2	608
09:31:19	70.10	70.20	70.20	-0.10	2	606
09:31:16	70.10	70.20	70.20	-0.10	2	604
09:31:08	70.10	70.20	70.20	-0.10	2	602
09:30:56	70.10	70.20	70.20	-0.10	1	600
09:30:52	70.10	70.20	70.20	-0.10	1	599
09:30:51	70.10	70.20	70.20	-0.10	1	598
09:30:40	70.20	70.30	70.20	-0.10	1	597
09:30:38	70.10	70.20	70.20	-0.10	1	596
09:30:37	70.10	70.20	70.20	-0.10	1	595
09:30:36	70.10	70.20	70.20	-0.10	1	594
09:30:33	70.10	70.20	70.20	-0.10	1	593
09:30:33	70.10	70.20	70.20	-0.10	1	592
09:30:29	70.10	70.20	70.20	-0.10	1	591
09:30:21	70.10	70.20	70.20	-0.10	1	590
09:30:17	70.10	70.20	70.20	-0.10	1	589
09:30:09	70.10	70.20	70.20	-0.10	1	588
09:30:00	70.20	70.30	70.20	-0.10	2	587
09:29:53	70.20	70.30	70.20	-0.10	2	585
09:29:48	70.20	70.30	70.20	-0.10	2	583
09:29:44	70.20	70.30	70.20	-0.10	2	581
09:29:38	70.20	70.30	70.20	-0.10	2	579
09:29:34	70.20	70.30	70.20	-0.10	2	577
09:29:27	70.20	70.40	70.20	-0.10	2	575
09:29:22	70.30	70.40	70.20	-0.10	1	573
09:29:22	70.30	70.40	70.30	0	1	572
09:29:20	70.20	70.30	70.30	0	5	571
09:29:20	70.20	70.30	70.30	0	1	566
09:29:16	70.20	70.30	70.20	-0.10	2	565
09:29:11	70.20	70.30	70.20	-0.10	2	563
09:29:07	70.10	70.20	70.20	-0.10	2	561
09:29:01	70.20	70.30	70.20	-0.10	2	559
09:28:57	70.20	70.30	70.20	-0.10	2	557
09:28:55	70.20	70.30	70.20	-0.10	1	555
09:28:52	70.20	70.30	70.20	-0.10	2	554
09:28:51	70.20	70.30	70.20	-0.10	2	552
09:28:48	70.20	70.30	70.20	-0.10	2	550
09:28:41	70.20	70.30	70.20	-0.10	2	548
09:28:40	70.20	70.30	70.20	-0.10	6	546
09:28:30	70.20	70.30	70.20	-0.10	1	540
09:28:18	70.20	70.30	70.20	-0.10	5	539
09:27:56	70.20	70.30	70.20	-0.10	3	534
09:27:53	70.20	70.30	70.30	0	1	531
09:27:28	70.20	70.30	70.30	0	1	530
09:27:10	70.30	70.40	70.30	0	11	529
09:27:04	70.30	70.40	70.30	0	3	518
09:26:48	70.20	70.30	70.30	0	8	515
09:26:26	70.30	70.40	70.30	0	2	507
09:26:26	70.30	70.40	70.30	0	1	505
09:26:13	70.30	70.40	70.30	0	2	504
09:26:01	70.30	70.40	70.30	0	1	502
09:25:58	70.30	70.40	70.30	0	1	501
09:25:48	70.30	70.40	70.30	0	1	500
09:25:29	70.30	70.40	70.30	0	1	499
09:25:25	70.30	70.40	70.40	+0.10	1	498
09:24:03	70.20	70.30	70.30	0	1	497
09:23:49	70.30	70.40	70.30	0	1	496
09:23:49	70.20	70.30	70.30	0	1	495
09:23:34	70.20	70.40	70.20	-0.10	1	494
09:23:34	70.20	70.40	70.20	-0.10	1	493
09:23:26	70.20	70.40	70.20	-0.10	3	492
09:23:19	70.20	70.40	70.20	-0.10	2	489
09:22:51	70.20	70.40	70.20	-0.10	1	487
09:22:34	70.20	70.30	70.30	0	1	486
09:22:03	70.30	70.40	70.30	0	1	485
09:21:48	70.30	70.40	70.30	0	1	484
09:21:47	70.20	70.30	70.30	0	1	483
09:21:39	70.30	70.40	70.30	0	2	482
09:21:19	70.20	70.30	70.30	0	1	480
09:21:11	70.20	70.30	70.30	0	5	479
09:21:10	70.20	70.30	70.30	0	1	474
09:21:06	70.30	70.40	70.30	0	20	473
09:21:02	70.30	70.40	70.40	+0.10	2	453
09:20:53	70.30	70.40	70.30	0	3	451
09:20:51	70.30	70.40	70.30	0	1	448
09:20:46	70.30	70.40	70.30	0	14	447
09:20:36	70.30	70.40	70.40	+0.10	1	433
09:20:21	70.30	70.40	70.40	+0.10	1	432
09:20:14	70.30	70.40	70.30	0	1	431
09:20:11	70.30	70.40	70.40	+0.10	1	430
09:20:06	70.30	70.40	70.30	0	5	429
09:19:54	70.40	70.50	70.40	+0.10	1	424
09:19:48	70.40	70.50	70.40	+0.10	1	423
09:19:32	70.40	70.50	70.40	+0.10	3	422
09:19:18	70.40	70.50	70.40	+0.10	1	419
09:18:57	70.30	70.50	70.50	+0.20	2	418
09:18:55	70.40	70.50	70.30	0	3	416
09:18:55	70.40	70.50	70.40	+0.10	3	413
09:18:55	70.40	70.50	70.40	+0.10	10	410
09:18:53	70.40	70.50	70.40	+0.10	1	400
09:18:46	70.40	70.50	70.40	+0.10	1	399
09:18:40	70.40	70.50	70.40	+0.10	3	398
09:18:40	70.40	70.50	70.40	+0.10	2	395
09:17:25	70.40	70.50	70.40	+0.10	1	393
09:17:21	70.40	70.50	70.40	+0.10	1	392
09:16:55	70.40	70.50	70.50	+0.20	1	391
09:16:55	70.40	70.50	70.50	+0.20	5	390
09:16:54	70.40	70.50	70.40	+0.10	1	385
09:16:26	70.40	70.50	70.40	+0.10	2	384
09:16:01	70.40	70.50	70.50	+0.20	2	382
09:15:12	70.40	70.50	70.40	+0.10	1	380
09:15:02	70.50	70.60	70.50	+0.20	37	379
09:14:49	70.60	70.70	70.60	+0.30	10	342
09:14:49	70.60	70.70	70.60	+0.30	14	332
09:14:49	70.60	70.70	70.60	+0.30	4	318
09:13:11	70.60	70.70	70.70	+0.40	3	314
09:12:26	70.60	70.70	70.70	+0.40	3	311
09:12:26	70.60	70.70	70.70	+0.40	1	308
09:12:00	70.70	70.80	70.70	+0.40	7	307
09:11:46	70.60	70.70	70.70	+0.40	6	300
09:11:01	70.60	70.70	70.70	+0.40	1	294
09:10:29	70.60	70.70	70.70	+0.40	1	293
09:10:11	70.60	70.80	70.60	+0.30	1	292
09:09:54	70.70	70.80	70.70	+0.40	2	291
09:08:55	70.70	70.80	70.70	+0.40	5	289
09:08:42	70.70	70.80	70.70	+0.40	1	284
09:08:35	70.70	70.80	70.70	+0.40	1	283
09:08:26	70.70	70.80	70.80	+0.50	1	282
09:08:25	70.70	70.80	70.70	+0.40	1	281
09:08:25	70.70	70.80	70.70	+0.40	5	280
09:08:19	70.70	70.80	70.80	+0.50	3	275
09:08:11	70.70	70.80	70.80	+0.50	2	272
09:07:53	70.70	70.80	70.70	+0.40	1	270
09:06:26	70.70	70.80	70.80	+0.50	1	269
09:06:20	70.70	70.80	70.80	+0.50	1	268
09:06:18	70.70	70.80	70.80	+0.50	1	267
09:05:13	70.60	70.70	70.70	+0.40	1	266
09:05:12	70.60	70.70	70.70	+0.40	2	265
09:05:09	70.60	70.70	70.60	+0.30	15	263
09:04:52	70.70	70.80	70.60	+0.30	1	248
09:04:52	70.70	70.80	70.70	+0.40	9	247
09:04:27	70.70	70.80	70.70	+0.40	1	238
09:04:27	70.80	70.90	70.80	+0.50	3	237
09:04:16	70.70	70.90	70.90	+0.60	1	234
09:04:11	70.70	70.90	70.70	+0.40	1	233
09:04:01	70.80	70.90	70.80	+0.50	22	232
09:04:01	70.80	71.00	70.80	+0.50	3	210
09:03:58	70.80	70.90	70.90	+0.60	1	207
09:03:54	70.80	70.90	70.80	+0.50	1	206
09:03:54	70.90	71.00	70.90	+0.60	46	205
09:03:51	70.90	71.00	70.90	+0.60	1	159
09:03:44	70.90	71.00	70.90	+0.60	1	158
09:03:35	70.90	71.00	70.90	+0.60	2	157
09:03:19	70.90	71.00	71.00	+0.70	2	155
09:03:09	70.90	71.00	70.90	+0.60	1	153
09:03:08	70.90	71.00	70.90	+0.60	1	152
09:03:03	70.80	70.90	70.90	+0.60	11	151
09:02:59	70.90	71.00	70.90	+0.60	5	140
09:02:52	70.90	71.00	70.90	+0.60	2	135
09:02:44	70.90	71.00	70.90	+0.60	1	133
09:02:39	70.90	71.00	70.90	+0.60	1	132
09:02:22	70.80	71.00	71.00	+0.70	3	131
09:02:17	70.90	71.00	70.90	+0.60	1	128
09:02:06	70.90	71.00	70.90	+0.60	1	127
09:02:06	70.80	70.90	70.90	+0.60	1	126
09:02:04	70.80	70.90	70.90	+0.60	1	125
09:02:01	70.80	70.90	70.90	+0.60	1	124
09:01:51	70.80	71.00	71.00	+0.70	1	123
09:01:40	70.90	71.00	70.90	+0.60	1	122
09:01:31	70.90	71.00	70.90	+0.60	1	121
09:01:29	70.80	70.90	70.90	+0.60	1	120
09:01:14	70.90	71.00	70.90	+0.60	3	119
09:01:13	70.90	71.00	70.90	+0.60	1	116
09:01:12	70.90	71.00	70.90	+0.60	1	115
09:01:05	70.80	70.90	70.90	+0.60	1	114
09:01:03	70.90	71.00	70.90	+0.60	10	113
09:01:03	70.90	71.00	70.90	+0.60	1	103
09:00:57	70.90	71.00	70.90	+0.60	1	102
09:00:49	70.90	71.00	70.90	+0.60	1	101
09:00:49	70.90	71.00	71.00	+0.70	1	100
09:00:43	70.90	71.00	70.90	+0.60	1	99
09:00:34	70.90	71.00	70.90	+0.60	5	98
09:00:32	70.90	71.00	70.90	+0.60	1	93
09:00:28	70.90	71.00	70.90	+0.60	4	92
09:00:28	70.80	70.90	70.90	+0.60	1	88
09:00:27	70.80	70.90	70.90	+0.60	1	87
09:00:22	70.80	70.90	70.90	+0.60	2	86
09:00:15	70.80	70.90	70.80	+0.50	1	84
09:00:15	--	--	70.90	+0.60	37	83

　

其他人也逛...

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)

羅技 G502 LIGHTSPEED 高效能無線電競滑鼠

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

7-ELEVEN 200元數位商品禮券

MyCard 10000點虛擬點數卡

MyCard 3290點虛擬點數卡

Apple iPhone 15 Pro (128G)

3M細滑牙線棒(150支)-附贈隨身盒

KIRIN–生茶525ml(24入/箱)

本月限定-儲值3, 000最高回饋150P幣

Apple iPhone 15 Pro (256G)

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

PChome 購物儲值50, 000元

【全台多點】家樂福電子禮券$2000(餘額型)_電子憑證

PChome儲值 20, 000元

【能源盤後】下跌☆

【美股盤後】收黑☆

我的自選股

即時重大訊息

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

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。