最新台積電上漲23元台股勁揚314點重登2萬點熱門中華電信ADR25日下跌0.37美元跌幅0.97%折台股123.37元

更新報價

裕　隆 (2201) 汽車工業上市裕隆集團

67.50 ▲+0.10 +0.15% 2.14億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+0.10	3,159	67.50	24	67.60	9	67.50	68.90	67.40	67.40

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:24:56	67.50	67.60	67.50	+0.10	4	3159
13:24:34	67.50	67.60	67.60	+0.20	1	3155
13:24:21	67.50	67.60	67.50	+0.10	1	3154
13:24:05	67.50	67.60	67.60	+0.20	2	3153
13:24:05	67.50	67.60	67.60	+0.20	2	3151
13:24:05	67.50	67.60	67.60	+0.20	2	3149
13:23:51	67.50	67.60	67.60	+0.20	2	3147
13:23:51	67.40	67.50	67.50	+0.10	26	3145
13:23:51	67.40	67.50	67.50	+0.10	1	3119
13:23:50	67.40	67.50	67.50	+0.10	20	3118
13:23:49	67.40	67.50	67.50	+0.10	1	3098
13:23:47	67.40	67.50	67.40	0	4	3097
13:23:45	67.40	67.50	67.50	+0.10	1	3093
13:23:45	67.40	67.50	67.40	0	2	3092
13:23:33	67.40	67.50	67.50	+0.10	1	3090
13:23:25	67.40	67.50	67.50	+0.10	1	3089
13:23:16	67.40	67.50	67.50	+0.10	1	3088
13:23:15	67.40	67.50	67.40	0	4	3087
13:22:59	67.40	67.50	67.50	+0.10	1	3083
13:22:50	67.40	67.50	67.40	0	3	3082
13:22:50	67.40	67.50	67.50	+0.10	1	3079
13:22:48	67.40	67.50	67.40	0	3	3078
13:22:42	67.40	67.50	67.50	+0.10	2	3075
13:22:40	67.40	67.50	67.40	0	15	3073
13:22:03	67.40	67.50	67.50	+0.10	20	3058
13:22:02	67.40	67.50	67.40	0	8	3038
13:21:52	67.40	67.50	67.40	0	1	3030
13:21:48	67.40	67.50	67.40	0	4	3029
13:21:37	67.40	67.50	67.40	0	1	3025
13:21:17	67.40	67.50	67.50	+0.10	1	3024
13:21:15	67.40	67.50	67.40	0	1	3023
13:21:13	67.40	67.50	67.40	0	1	3022
13:21:07	67.40	67.50	67.50	+0.10	1	3021
13:21:03	67.40	67.50	67.50	+0.10	1	3020
13:20:57	67.40	67.60	67.40	0	1	3019
13:20:47	67.40	67.60	67.40	0	2	3018
13:20:46	67.50	67.60	67.50	+0.10	1	3016
13:20:34	67.40	67.60	67.60	+0.20	2	3015
13:20:34	67.40	67.60	67.60	+0.20	2	3013
13:20:28	67.40	67.60	67.60	+0.20	1	3011
13:20:27	67.50	67.60	67.50	+0.10	8	3010
13:20:27	67.50	67.60	67.50	+0.10	1	3002
13:20:18	67.50	67.60	67.60	+0.20	1	3001
13:20:18	67.50	67.60	67.50	+0.10	5	3000
13:20:16	67.50	67.60	67.50	+0.10	2	2995
13:20:12	67.50	67.60	67.50	+0.10	1	2993
13:20:05	67.50	67.60	67.50	+0.10	2	2992
13:19:59	67.50	67.60	67.50	+0.10	1	2990
13:19:50	67.50	67.60	67.50	+0.10	2	2989
13:19:38	67.50	67.60	67.60	+0.20	1	2987
13:19:35	67.50	67.60	67.50	+0.10	8	2986
13:19:30	67.50	67.60	67.50	+0.10	1	2978
13:19:21	67.50	67.60	67.50	+0.10	2	2977
13:19:07	67.50	67.60	67.60	+0.20	1	2975
13:19:02	67.50	67.60	67.50	+0.10	1	2974
13:19:01	67.50	67.60	67.50	+0.10	2	2973
13:19:00	67.50	67.60	67.50	+0.10	2	2971
13:18:58	67.50	67.60	67.60	+0.20	1	2969
13:18:57	67.50	67.60	67.50	+0.10	1	2968
13:18:57	67.50	67.60	67.50	+0.10	2	2967
13:18:50	67.50	67.60	67.50	+0.10	3	2965
13:18:48	67.50	67.60	67.50	+0.10	1	2962
13:18:48	67.50	67.60	67.60	+0.20	1	2961
13:18:47	67.50	67.60	67.50	+0.10	2	2960
13:18:29	67.50	67.60	67.50	+0.10	5	2958
13:18:21	67.50	67.60	67.50	+0.10	2	2953
13:18:18	67.50	67.60	67.60	+0.20	1	2951
13:18:15	67.50	67.60	67.50	+0.10	2	2950
13:18:14	67.50	67.60	67.50	+0.10	1	2948
13:17:55	67.50	67.60	67.50	+0.10	1	2947
13:17:41	67.50	67.60	67.50	+0.10	2	2946
13:17:38	67.50	67.60	67.60	+0.20	1	2944
13:17:29	67.50	67.60	67.60	+0.20	1	2943
13:17:24	67.50	67.60	67.50	+0.10	1	2942
13:17:23	67.50	67.60	67.50	+0.10	10	2941
13:17:16	67.50	67.60	67.50	+0.10	1	2931
13:17:15	67.50	67.60	67.50	+0.10	2	2930
13:17:02	67.50	67.60	67.50	+0.10	2	2928
13:16:57	67.50	67.60	67.50	+0.10	1	2926
13:16:56	67.50	67.60	67.50	+0.10	1	2925
13:16:49	67.50	67.60	67.50	+0.10	1	2924
13:16:46	67.50	67.60	67.50	+0.10	1	2923
13:16:17	67.50	67.60	67.50	+0.10	2	2922
13:16:01	67.50	67.60	67.50	+0.10	1	2920
13:15:42	67.50	67.60	67.50	+0.10	1	2919
13:15:42	67.50	67.60	67.50	+0.10	1	2918
13:15:38	67.50	67.60	67.50	+0.10	1	2917
13:15:25	67.50	67.60	67.50	+0.10	2	2916
13:15:10	67.50	67.60	67.50	+0.10	1	2914
13:14:57	67.50	67.60	67.50	+0.10	2	2913
13:14:53	67.50	67.60	67.50	+0.10	1	2911
13:14:45	67.50	67.60	67.50	+0.10	1	2910
13:14:30	67.50	67.60	67.50	+0.10	1	2909
13:14:21	67.50	67.60	67.60	+0.20	1	2908
13:14:16	67.50	67.60	67.50	+0.10	2	2907
13:14:07	67.50	67.60	67.50	+0.10	1	2905
13:13:55	67.50	67.60	67.60	+0.20	1	2904
13:13:38	67.50	67.60	67.60	+0.20	1	2903
13:13:33	67.50	67.60	67.50	+0.10	3	2902
13:13:20	67.50	67.60	67.50	+0.10	1	2899
13:13:18	67.50	67.60	67.50	+0.10	6	2898
13:13:16	67.50	67.60	67.50	+0.10	1	2892
13:13:13	67.50	67.60	67.50	+0.10	10	2891
13:12:48	67.50	67.60	67.50	+0.10	1	2881
13:12:47	67.50	67.60	67.50	+0.10	1	2880
13:12:34	67.50	67.60	67.50	+0.10	1	2879
13:12:05	67.50	67.60	67.50	+0.10	1	2878
13:12:02	67.50	67.60	67.60	+0.20	1	2877
13:11:57	67.50	67.60	67.60	+0.20	1	2876
13:11:51	67.50	67.60	67.50	+0.10	1	2875
13:11:26	67.50	67.60	67.60	+0.20	1	2874
13:11:19	67.50	67.60	67.60	+0.20	10	2873
13:10:38	67.50	67.60	67.50	+0.10	1	2863
13:10:27	67.50	67.60	67.50	+0.10	9	2862
13:10:18	67.50	67.60	67.50	+0.10	1	2853
13:10:00	67.50	67.60	67.50	+0.10	2	2852
13:09:40	67.50	67.60	67.60	+0.20	1	2850
13:09:37	67.50	67.60	67.50	+0.10	3	2849
13:09:32	67.50	67.60	67.50	+0.10	9	2846
13:09:22	67.50	67.60	67.50	+0.10	1	2837
13:09:19	67.50	67.60	67.50	+0.10	1	2836
13:08:31	67.50	67.60	67.50	+0.10	1	2835
13:08:17	67.50	67.60	67.50	+0.10	1	2834
13:07:59	67.50	67.60	67.50	+0.10	1	2833
13:07:58	67.50	67.60	67.50	+0.10	2	2832
13:07:31	67.50	67.60	67.50	+0.10	1	2830
13:07:20	67.50	67.60	67.50	+0.10	4	2829
13:07:16	67.50	67.60	67.50	+0.10	1	2825
13:07:11	67.50	67.60	67.50	+0.10	1	2824
13:07:09	67.50	67.60	67.50	+0.10	1	2823
13:07:05	67.50	67.60	67.50	+0.10	1	2822
13:06:34	67.50	67.60	67.50	+0.10	1	2821
13:06:30	67.50	67.60	67.50	+0.10	1	2820
13:05:54	67.50	67.60	67.50	+0.10	10	2819
13:05:46	67.50	67.60	67.60	+0.20	1	2809
13:05:38	67.50	67.60	67.50	+0.10	10	2808
13:05:09	67.50	67.60	67.50	+0.10	1	2798
13:05:05	67.50	67.60	67.50	+0.10	1	2797
13:04:23	67.50	67.60	67.50	+0.10	1	2796
13:03:43	67.50	67.60	67.50	+0.10	1	2795
13:03:39	67.50	67.60	67.50	+0.10	1	2794
13:03:29	67.50	67.60	67.50	+0.10	1	2793
13:02:58	67.50	67.60	67.60	+0.20	1	2792
13:02:47	67.50	67.60	67.50	+0.10	1	2791
13:02:46	67.50	67.60	67.50	+0.10	1	2790
13:02:23	67.50	67.60	67.50	+0.10	5	2789
13:02:19	67.50	67.60	67.60	+0.20	2	2784
13:02:11	67.50	67.60	67.60	+0.20	1	2782
13:02:08	67.50	67.60	67.50	+0.10	1	2781
13:00:48	67.50	67.60	67.60	+0.20	1	2780
13:00:42	67.50	67.60	67.60	+0.20	1	2779
13:00:34	67.50	67.60	67.50	+0.10	1	2778
13:00:31	67.50	67.60	67.60	+0.20	1	2777
13:00:29	67.50	67.60	67.60	+0.20	1	2776
13:00:16	67.50	67.60	67.50	+0.10	1	2775
12:59:57	67.50	67.60	67.60	+0.20	1	2774
12:59:43	67.50	67.60	67.50	+0.10	1	2773
12:59:43	67.50	67.60	67.50	+0.10	44	2772
12:59:24	67.50	67.60	67.50	+0.10	1	2728
12:59:21	67.50	67.60	67.50	+0.10	1	2727
12:59:01	67.50	67.60	67.50	+0.10	4	2726
12:58:51	67.50	67.60	67.50	+0.10	4	2722
12:58:29	67.50	67.60	67.50	+0.10	1	2718
12:58:19	67.50	67.60	67.50	+0.10	1	2717
12:56:37	67.50	67.60	67.50	+0.10	2	2716
12:55:07	67.50	67.60	67.60	+0.20	5	2714
12:54:13	67.50	67.60	67.60	+0.20	1	2709
12:54:09	67.50	67.60	67.60	+0.20	1	2708
12:54:04	67.50	67.60	67.60	+0.20	10	2707
12:53:29	67.50	67.60	67.60	+0.20	5	2697
12:52:44	67.50	67.60	67.60	+0.20	3	2692
12:52:04	67.50	67.60	67.60	+0.20	1	2689
12:51:35	67.50	67.60	67.60	+0.20	4	2688
12:51:32	67.50	67.60	67.50	+0.10	1	2684
12:51:14	67.50	67.60	67.50	+0.10	1	2683
12:50:52	67.50	67.60	67.50	+0.10	1	2682
12:49:32	67.50	67.60	67.60	+0.20	1	2681
12:49:28	67.50	67.60	67.60	+0.20	2	2680
12:49:03	67.50	67.60	67.50	+0.10	1	2678
12:48:31	67.50	67.60	67.50	+0.10	2	2677
12:47:58	67.50	67.60	67.60	+0.20	1	2675
12:47:51	67.50	67.60	67.50	+0.10	5	2674
12:47:51	67.50	67.60	67.60	+0.20	2	2669
12:47:39	67.50	67.60	67.60	+0.20	1	2667
12:46:28	67.50	67.60	67.60	+0.20	1	2666
12:46:19	67.50	67.60	67.60	+0.20	1	2665
12:45:08	67.50	67.60	67.60	+0.20	1	2664
12:43:13	67.60	67.70	67.60	+0.20	5	2663
12:42:25	67.60	67.70	67.60	+0.20	1	2658
12:41:57	67.60	67.70	67.60	+0.20	2	2657
12:41:40	67.60	67.70	67.70	+0.30	1	2655
12:41:08	67.60	67.70	67.60	+0.20	1	2654
12:39:35	67.50	67.60	67.60	+0.20	1	2653
12:39:26	67.50	67.60	67.60	+0.20	1	2652
12:39:18	67.50	67.60	67.60	+0.20	6	2651
12:38:56	67.50	67.60	67.60	+0.20	5	2645
12:38:38	67.50	67.60	67.60	+0.20	1	2640
12:38:31	67.50	67.60	67.60	+0.20	3	2639
12:38:24	67.50	67.60	67.60	+0.20	3	2636
12:37:37	67.50	67.60	67.60	+0.20	1	2633
12:36:53	67.50	67.60	67.60	+0.20	1	2632
12:36:07	67.50	67.60	67.60	+0.20	1	2631
12:35:57	67.50	67.60	67.60	+0.20	2	2630
12:35:32	67.50	67.60	67.60	+0.20	1	2628
12:35:06	67.50	67.60	67.60	+0.20	1	2627
12:35:02	67.50	67.60	67.60	+0.20	1	2626
12:35:00	67.50	67.60	67.60	+0.20	6	2625
12:34:43	67.50	67.60	67.60	+0.20	1	2619
12:34:36	67.50	67.60	67.60	+0.20	1	2618
12:34:31	67.50	67.60	67.60	+0.20	1	2617
12:33:39	67.50	67.60	67.60	+0.20	1	2616
12:33:20	67.50	67.60	67.50	+0.10	1	2615
12:33:20	67.50	67.60	67.60	+0.20	1	2614
12:32:46	67.50	67.60	67.60	+0.20	1	2613
12:32:18	67.50	67.60	67.60	+0.20	1	2612
12:32:15	67.50	67.60	67.60	+0.20	1	2611
12:31:44	67.50	67.60	67.60	+0.20	1	2610
12:31:25	67.50	67.60	67.50	+0.10	1	2609
12:31:03	67.50	67.60	67.60	+0.20	1	2608
12:30:59	67.50	67.60	67.60	+0.20	1	2607
12:30:07	67.50	67.60	67.60	+0.20	1	2606
12:30:03	67.50	67.60	67.60	+0.20	5	2605
12:28:46	67.50	67.60	67.60	+0.20	2	2600
12:26:25	67.50	67.60	67.60	+0.20	1	2598
12:25:24	67.50	67.60	67.60	+0.20	1	2597
12:24:49	67.50	67.60	67.60	+0.20	2	2596
12:24:01	67.40	67.50	67.50	+0.10	5	2594
12:23:58	67.40	67.50	67.50	+0.10	1	2589
12:23:36	67.40	67.50	67.50	+0.10	1	2588
12:22:54	67.40	67.50	67.50	+0.10	1	2587
12:22:44	67.40	67.50	67.50	+0.10	2	2586
12:22:42	67.40	67.50	67.50	+0.10	1	2584
12:21:58	67.40	67.50	67.50	+0.10	3	2583
12:21:42	67.40	67.50	67.40	0	1	2580
12:21:37	67.40	67.50	67.50	+0.10	1	2579
12:21:31	67.40	67.50	67.50	+0.10	5	2578
12:21:20	67.40	67.50	67.50	+0.10	1	2573
12:21:17	67.40	67.50	67.50	+0.10	3	2572
12:21:15	67.40	67.50	67.50	+0.10	1	2569
12:21:15	67.40	67.50	67.50	+0.10	6	2568
12:21:00	67.40	67.50	67.50	+0.10	1	2562
12:20:59	67.40	67.50	67.50	+0.10	1	2561
12:20:45	67.40	67.50	67.40	0	10	2560
12:20:43	67.40	67.50	67.50	+0.10	1	2550
12:20:43	67.40	67.50	67.50	+0.10	1	2549
12:20:43	67.40	67.50	67.50	+0.10	8	2548
12:20:43	67.40	67.50	67.40	0	1	2540
12:20:43	67.40	67.50	67.50	+0.10	8	2539
12:20:43	67.40	67.50	67.50	+0.10	3	2531
12:20:43	67.40	67.50	67.50	+0.10	20	2528
12:20:01	67.40	67.50	67.50	+0.10	3	2508
12:19:43	67.40	67.50	67.40	0	2	2505
12:18:45	67.40	67.50	67.40	0	2	2503
12:18:17	67.40	67.50	67.40	0	1	2501
12:17:58	67.40	67.50	67.40	0	1	2500
12:17:51	67.40	67.50	67.40	0	2	2499
12:17:50	67.40	67.50	67.40	0	3	2497
12:17:13	67.40	67.50	67.40	0	1	2494
12:16:46	67.40	67.50	67.40	0	2	2493
12:15:59	67.40	67.50	67.40	0	1	2491
12:15:45	67.40	67.50	67.40	0	2	2490
12:15:45	67.40	67.50	67.40	0	1	2488
12:14:57	67.40	67.50	67.40	0	5	2487
12:14:36	67.40	67.50	67.40	0	2	2482
12:14:09	67.40	67.50	67.40	0	23	2480
12:13:44	67.40	67.50	67.50	+0.10	1	2457
12:13:35	67.40	67.50	67.40	0	1	2456
12:13:32	67.40	67.50	67.40	0	1	2455
12:13:32	67.40	67.50	67.40	0	2	2454
12:12:02	67.40	67.50	67.40	0	1	2452
12:11:45	67.40	67.50	67.50	+0.10	10	2451
12:11:14	67.40	67.50	67.40	0	1	2441
12:10:59	67.40	67.50	67.40	0	1	2440
12:10:47	67.40	67.50	67.40	0	20	2439
12:10:26	67.40	67.50	67.50	+0.10	1	2419
12:10:19	67.40	67.50	67.50	+0.10	1	2418
12:09:47	67.40	67.50	67.50	+0.10	1	2417
12:09:43	67.40	67.50	67.50	+0.10	1	2416
12:07:59	67.40	67.50	67.50	+0.10	1	2415
12:07:05	67.40	67.50	67.40	0	5	2414
12:07:01	67.40	67.50	67.40	0	25	2409
12:06:42	67.40	67.50	67.40	0	4	2384
12:06:04	67.40	67.50	67.50	+0.10	1	2380
12:05:44	67.40	67.50	67.50	+0.10	1	2379
12:05:18	67.40	67.50	67.50	+0.10	2	2378
12:05:06	67.40	67.50	67.40	0	3	2376
12:04:45	67.40	67.50	67.40	0	2	2373
12:03:48	67.40	67.50	67.40	0	1	2371
12:03:18	67.40	67.50	67.50	+0.10	1	2370
12:02:38	67.40	67.50	67.50	+0.10	2	2369
12:02:33	67.40	67.50	67.50	+0.10	1	2367
12:02:22	67.40	67.50	67.40	0	1	2366
12:02:14	67.40	67.50	67.40	0	6	2365
12:02:14	67.40	67.50	67.40	0	6	2359
12:02:13	67.40	67.50	67.40	0	2	2353
12:02:13	67.50	67.60	67.50	+0.10	9	2351
12:02:13	67.50	67.60	67.50	+0.10	11	2342
12:02:13	67.50	67.60	67.50	+0.10	2	2331
12:02:13	67.50	67.60	67.50	+0.10	100	2329
12:02:01	67.50	67.60	67.50	+0.10	1	2229
12:01:22	67.50	67.60	67.50	+0.10	2	2228
12:01:21	67.50	67.60	67.50	+0.10	2	2226
12:00:24	67.50	67.70	67.50	+0.10	1	2224
12:00:16	67.60	67.70	67.60	+0.20	1	2223
11:58:43	67.60	67.70	67.60	+0.20	5	2222
11:57:47	67.60	67.70	67.60	+0.20	1	2217
11:56:53	67.60	67.70	67.60	+0.20	1	2216
11:56:52	67.60	67.70	67.60	+0.20	10	2215
11:55:37	67.60	67.70	67.60	+0.20	2	2205
11:55:11	67.60	67.70	67.60	+0.20	5	2203
11:55:11	67.60	67.70	67.60	+0.20	18	2198
11:55:04	67.60	67.70	67.60	+0.20	10	2180
11:55:03	67.60	67.70	67.60	+0.20	1	2170
11:54:22	67.60	67.70	67.60	+0.20	5	2169
11:53:43	67.60	67.70	67.60	+0.20	4	2164
11:53:15	67.60	67.70	67.60	+0.20	5	2160
11:52:52	67.60	67.70	67.60	+0.20	1	2155
11:52:30	67.60	67.70	67.60	+0.20	5	2154
11:51:51	67.60	67.70	67.70	+0.30	1	2149
11:51:00	67.60	67.70	67.70	+0.30	1	2148
11:50:28	67.60	67.70	67.60	+0.20	1	2147
11:49:54	67.60	67.70	67.70	+0.30	1	2146
11:48:58	67.60	67.70	67.60	+0.20	3	2145
11:47:57	67.70	67.80	67.70	+0.30	1	2142
11:47:57	67.70	67.80	67.70	+0.30	2	2141
11:47:57	67.70	67.80	67.70	+0.30	5	2139
11:45:50	67.70	67.80	67.70	+0.30	1	2134
11:45:38	67.70	67.80	67.70	+0.30	1	2133
11:45:28	67.70	67.80	67.70	+0.30	1	2132
11:44:51	67.70	67.80	67.70	+0.30	3	2131
11:43:41	67.70	67.80	67.70	+0.30	1	2128
11:42:56	67.70	67.80	67.70	+0.30	21	2127
11:42:40	67.70	67.80	67.80	+0.40	1	2106
11:40:33	67.70	67.80	67.80	+0.40	1	2105
11:39:44	67.70	67.80	67.80	+0.40	1	2104
11:39:43	67.70	67.80	67.80	+0.40	2	2103
11:38:33	67.70	67.80	67.80	+0.40	1	2101
11:37:21	67.70	67.80	67.80	+0.40	2	2100
11:36:14	67.70	67.80	67.80	+0.40	1	2098
11:35:58	67.70	67.80	67.80	+0.40	1	2097
11:35:06	67.70	67.80	67.80	+0.40	1	2096
11:34:49	67.70	67.80	67.80	+0.40	2	2095
11:31:35	67.70	67.80	67.70	+0.30	1	2093
11:31:13	67.70	67.80	67.70	+0.30	1	2092
11:28:27	67.70	67.80	67.80	+0.40	4	2091
11:27:37	67.70	67.80	67.70	+0.30	1	2087
11:27:30	67.70	67.80	67.70	+0.30	1	2086
11:27:04	67.70	67.80	67.70	+0.30	1	2085
11:26:48	67.70	67.80	67.70	+0.30	1	2084
11:23:38	67.70	67.80	67.70	+0.30	1	2083
11:23:31	67.70	67.80	67.70	+0.30	3	2082
11:22:35	67.70	67.80	67.70	+0.30	1	2079
11:17:28	67.60	67.70	67.70	+0.30	19	2078
11:16:53	67.60	67.70	67.70	+0.30	1	2059
11:15:50	67.60	67.70	67.70	+0.30	1	2058
11:15:38	67.60	67.70	67.70	+0.30	1	2057
11:15:33	67.60	67.70	67.70	+0.30	1	2056
11:15:13	67.60	67.70	67.70	+0.30	4	2055
11:13:50	67.60	67.70	67.70	+0.30	2	2051
11:13:50	67.60	67.70	67.70	+0.30	1	2049
11:13:41	67.60	67.70	67.60	+0.20	3	2048
11:13:34	67.60	67.70	67.70	+0.30	5	2045
11:12:58	67.60	67.70	67.70	+0.30	3	2040
11:11:54	67.60	67.70	67.70	+0.30	2	2037
11:11:43	67.60	67.70	67.70	+0.30	1	2035
11:10:52	67.60	67.70	67.70	+0.30	5	2034
11:09:10	67.60	67.70	67.70	+0.30	2	2029
11:08:13	67.60	67.70	67.60	+0.20	10	2027
11:07:04	67.60	67.70	67.60	+0.20	1	2017
11:06:43	67.60	67.70	67.70	+0.30	1	2016
11:06:25	67.60	67.70	67.70	+0.30	3	2015
11:05:44	67.60	67.70	67.60	+0.20	2	2012
11:05:01	67.60	67.70	67.60	+0.20	4	2010
11:04:46	67.60	67.70	67.60	+0.20	1	2006
11:04:39	67.60	67.70	67.70	+0.30	1	2005
11:04:21	67.60	67.70	67.70	+0.30	1	2004
11:04:12	67.60	67.70	67.70	+0.30	3	2003
11:03:21	67.70	67.80	67.70	+0.30	23	2000
11:03:15	67.70	67.80	67.70	+0.30	1	1977
11:00:53	67.70	67.80	67.70	+0.30	2	1976
10:59:39	67.70	67.80	67.70	+0.30	1	1974
10:59:06	67.70	67.80	67.70	+0.30	4	1973
10:58:27	67.70	67.80	67.80	+0.40	1	1969
10:55:01	67.80	67.90	67.80	+0.40	10	1968
10:54:32	67.70	67.80	67.80	+0.40	1	1958
10:51:39	67.80	67.90	67.80	+0.40	1	1957
10:51:24	67.60	67.70	67.70	+0.30	4	1956
10:51:01	67.60	67.70	67.70	+0.30	1	1952
10:50:08	67.70	67.90	67.70	+0.30	3	1951
10:49:21	67.70	67.90	67.70	+0.30	1	1948
10:48:55	67.50	67.60	67.60	+0.20	4	1947
10:48:43	67.50	67.60	67.60	+0.20	1	1943
10:48:31	67.50	67.60	67.60	+0.20	1	1942
10:48:29	67.50	67.60	67.60	+0.20	2	1941
10:48:23	67.50	67.60	67.60	+0.20	10	1939
10:48:21	67.50	67.60	67.60	+0.20	1	1929
10:48:06	67.50	67.60	67.60	+0.20	1	1928
10:48:06	67.50	67.60	67.60	+0.20	1	1927
10:48:05	67.50	67.60	67.60	+0.20	1	1926
10:48:04	67.50	67.60	67.60	+0.20	1	1925
10:48:00	67.50	67.60	67.60	+0.20	1	1924
10:47:44	67.50	67.60	67.60	+0.20	2	1923
10:47:37	67.50	67.60	67.60	+0.20	1	1921
10:47:36	67.50	67.60	67.60	+0.20	1	1920
10:47:35	67.50	67.60	67.60	+0.20	1	1919
10:47:34	67.50	67.60	67.60	+0.20	1	1918
10:47:32	67.50	67.60	67.60	+0.20	1	1917
10:47:27	67.50	67.60	67.60	+0.20	1	1916
10:47:08	67.50	67.60	67.60	+0.20	1	1915
10:47:08	67.50	67.60	67.60	+0.20	1	1914
10:47:08	67.50	67.60	67.60	+0.20	10	1913
10:47:06	67.50	67.60	67.60	+0.20	1	1903
10:46:57	67.50	67.60	67.60	+0.20	2	1902
10:46:45	67.50	67.60	67.60	+0.20	2	1900
10:46:38	67.50	67.60	67.60	+0.20	2	1898
10:46:29	67.60	67.70	67.60	+0.20	7	1896
10:46:29	67.60	67.70	67.60	+0.20	6	1889
10:46:28	67.60	67.70	67.60	+0.20	1	1883
10:46:28	67.60	67.70	67.60	+0.20	3	1882
10:46:28	67.60	67.70	67.60	+0.20	2	1879
10:46:28	67.60	67.70	67.60	+0.20	50	1877
10:46:15	67.60	67.70	67.70	+0.30	1	1827
10:46:04	67.60	67.70	67.70	+0.30	1	1826
10:46:04	67.70	67.80	67.70	+0.30	1	1825
10:46:04	67.70	67.80	67.70	+0.30	2	1824
10:46:04	67.70	67.80	67.70	+0.30	20	1822
10:45:47	67.80	67.90	67.80	+0.40	52	1802
10:45:47	67.80	67.90	67.80	+0.40	2	1750
10:45:45	67.80	67.90	67.80	+0.40	2	1748
10:45:30	67.80	68.00	67.80	+0.40	2	1746
10:45:26	67.90	68.00	67.90	+0.50	5	1744
10:45:25	67.90	68.00	67.90	+0.50	1	1739
10:45:16	67.90	68.00	67.90	+0.50	10	1738
10:45:09	67.90	68.00	67.90	+0.50	4	1728
10:45:09	67.90	68.00	67.90	+0.50	2	1724
10:45:05	67.90	68.00	67.90	+0.50	1	1722
10:40:42	67.90	68.00	68.00	+0.60	3	1721
10:38:24	67.90	68.00	68.00	+0.60	1	1718
10:37:59	67.90	68.00	68.00	+0.60	1	1717
10:35:12	67.90	68.00	67.90	+0.50	2	1716
10:35:12	67.90	68.00	68.00	+0.60	5	1714
10:35:12	67.90	68.00	68.00	+0.60	3	1709
10:35:12	67.90	68.00	68.00	+0.60	10	1706
10:33:38	67.90	68.00	67.90	+0.50	1	1696
10:32:21	67.90	68.00	67.90	+0.50	4	1695
10:29:55	67.90	68.00	67.90	+0.50	1	1691
10:28:47	67.90	68.00	68.00	+0.60	1	1690
10:28:47	68.00	68.10	68.00	+0.60	3	1689
10:27:57	68.00	68.10	68.00	+0.60	1	1686
10:27:50	68.00	68.10	68.00	+0.60	1	1685
10:26:50	68.00	68.10	68.00	+0.60	3	1684
10:26:16	68.00	68.10	68.00	+0.60	4	1681
10:26:16	68.00	68.10	68.00	+0.60	1	1677
10:26:00	68.00	68.10	68.00	+0.60	1	1676
10:25:29	68.00	68.10	68.00	+0.60	3	1675
10:24:52	68.00	68.10	68.00	+0.60	1	1672
10:24:19	68.00	68.10	68.00	+0.60	10	1671
10:23:43	68.00	68.10	68.10	+0.70	5	1661
10:22:58	68.00	68.10	68.00	+0.60	3	1656
10:22:52	68.00	68.10	68.00	+0.60	1	1653
10:21:49	68.00	68.10	68.10	+0.70	1	1652
10:20:47	68.00	68.10	68.10	+0.70	2	1651
10:20:04	68.00	68.10	68.10	+0.70	1	1649
10:18:57	68.00	68.10	68.00	+0.60	1	1648
10:18:16	68.00	68.10	68.00	+0.60	3	1647
10:16:59	68.00	68.10	68.00	+0.60	2	1644
10:16:42	68.00	68.10	68.10	+0.70	3	1642
10:16:04	68.00	68.10	68.00	+0.60	1	1639
10:15:59	68.00	68.10	68.00	+0.60	1	1638
10:15:39	67.90	68.00	68.00	+0.60	3	1637
10:14:57	67.90	68.00	68.00	+0.60	32	1634
10:14:57	67.80	68.00	68.00	+0.60	2	1602
10:14:56	67.80	67.90	67.90	+0.50	9	1600
10:14:53	67.80	67.90	67.90	+0.50	5	1591
10:14:43	67.80	67.90	67.90	+0.50	1	1586
10:14:37	67.80	67.90	67.90	+0.50	1	1585
10:14:32	67.80	67.90	67.90	+0.50	1	1584
10:14:30	67.80	67.90	67.90	+0.50	1	1583
10:14:18	67.80	67.90	67.90	+0.50	1	1582
10:13:59	67.80	67.90	67.90	+0.50	1	1581
10:13:51	67.80	67.90	67.90	+0.50	2	1580
10:13:40	67.80	67.90	67.90	+0.50	1	1578
10:13:32	67.80	67.90	67.90	+0.50	1	1577
10:13:25	67.80	67.90	67.90	+0.50	1	1576
10:13:22	67.80	67.90	67.90	+0.50	1	1575
10:13:19	67.80	67.90	67.90	+0.50	1	1574
10:13:05	67.80	67.90	67.90	+0.50	1	1573
10:12:58	67.80	67.90	67.90	+0.50	1	1572
10:12:33	67.80	67.90	67.90	+0.50	1	1571
10:12:29	67.80	67.90	67.90	+0.50	1	1570
10:12:11	67.80	67.90	67.90	+0.50	1	1569
10:12:05	67.80	67.90	67.80	+0.40	1	1568
10:12:04	67.80	67.90	67.80	+0.40	1	1567
10:11:54	67.80	67.90	67.80	+0.40	2	1566
10:10:49	67.80	67.90	67.90	+0.50	5	1564
10:10:25	67.80	67.90	67.90	+0.50	1	1559
10:10:10	67.80	67.90	67.90	+0.50	1	1558
10:09:36	67.90	68.00	67.90	+0.50	4	1557
10:09:28	67.90	68.00	67.90	+0.50	1	1553
10:09:07	67.90	68.00	67.90	+0.50	1	1552
10:08:46	67.90	68.00	67.90	+0.50	4	1551
10:08:46	67.90	68.00	67.90	+0.50	20	1547
10:08:30	67.90	68.00	67.90	+0.50	1	1527
10:08:03	67.90	68.00	67.90	+0.50	1	1526
10:06:23	67.90	68.00	68.00	+0.60	1	1525
10:06:13	67.90	68.00	68.00	+0.60	1	1524
10:06:10	67.90	68.00	68.00	+0.60	1	1523
10:06:10	67.90	68.00	68.00	+0.60	1	1522
10:05:35	67.90	68.00	68.00	+0.60	1	1521
10:04:12	67.90	68.00	68.00	+0.60	10	1520
10:01:52	67.80	67.90	67.90	+0.50	7	1510
10:01:43	67.80	67.90	67.90	+0.50	2	1503
10:01:26	67.80	67.90	67.90	+0.50	1	1501
10:01:26	67.80	67.90	67.90	+0.50	5	1500
10:00:23	67.80	67.90	67.80	+0.40	2	1495
10:00:03	67.80	67.90	67.90	+0.50	1	1493
09:59:52	67.80	67.90	67.90	+0.50	1	1492
09:58:57	67.80	67.90	67.90	+0.50	5	1491
09:58:26	67.80	67.90	67.80	+0.40	2	1486
09:58:26	67.80	67.90	67.80	+0.40	1	1484
09:58:00	67.90	68.00	67.90	+0.50	1	1483
09:57:50	67.90	68.00	67.90	+0.50	1	1482
09:57:40	67.90	68.00	67.90	+0.50	3	1481
09:57:40	67.90	68.00	67.90	+0.50	17	1478
09:56:10	67.90	68.00	68.00	+0.60	1	1461
09:55:58	67.90	68.00	67.90	+0.50	1	1460
09:55:05	67.90	68.00	68.00	+0.60	1	1459
09:52:52	67.90	68.00	67.90	+0.50	1	1458
09:52:21	67.90	68.00	68.00	+0.60	2	1457
09:50:56	67.90	68.00	68.00	+0.60	1	1455
09:50:46	67.90	68.00	68.00	+0.60	1	1454
09:50:45	67.90	68.00	67.90	+0.50	1	1453
09:50:45	67.90	68.00	67.90	+0.50	10	1452
09:49:11	67.90	68.00	67.90	+0.50	1	1442
09:48:11	67.90	68.00	68.00	+0.60	1	1441
09:47:54	67.90	68.00	68.00	+0.60	1	1440
09:47:54	67.90	68.00	68.00	+0.60	1	1439
09:47:02	67.90	68.00	68.00	+0.60	1	1438
09:46:59	67.90	68.00	68.00	+0.60	1	1437
09:46:53	67.90	68.00	68.00	+0.60	1	1436
09:46:45	67.90	68.00	68.00	+0.60	1	1435
09:46:09	67.90	68.00	68.00	+0.60	1	1434
09:45:29	67.90	68.00	68.00	+0.60	1	1433
09:45:18	68.00	68.10	68.00	+0.60	1	1432
09:45:18	68.00	68.10	68.00	+0.60	1	1431
09:44:49	68.00	68.10	68.00	+0.60	2	1430
09:44:34	68.00	68.10	68.10	+0.70	1	1428
09:43:33	68.00	68.10	68.00	+0.60	3	1427
09:42:57	68.00	68.10	68.10	+0.70	1	1424
09:42:14	67.90	68.00	68.00	+0.60	8	1423
09:41:42	67.90	68.00	68.00	+0.60	1	1415
09:41:39	67.90	68.00	68.00	+0.60	1	1414
09:41:28	67.90	68.00	68.00	+0.60	1	1413
09:40:53	68.00	68.10	68.00	+0.60	6	1412
09:40:53	68.00	68.10	68.00	+0.60	1	1406
09:39:00	68.00	68.20	68.00	+0.60	1	1405
09:38:59	68.00	68.20	68.00	+0.60	2	1404
09:37:41	68.00	68.20	68.00	+0.60	1	1402
09:37:11	67.90	68.00	68.00	+0.60	8	1401
09:37:04	67.90	68.00	68.00	+0.60	10	1393
09:36:38	67.90	68.00	68.00	+0.60	3	1383
09:36:14	67.90	68.00	68.00	+0.60	1	1380
09:36:14	67.90	68.00	68.00	+0.60	15	1379
09:36:11	67.90	68.00	67.90	+0.50	1	1364
09:36:00	67.90	68.00	67.90	+0.50	1	1363
09:35:36	67.90	68.00	67.90	+0.50	1	1362
09:35:33	67.90	68.00	67.90	+0.50	2	1361
09:35:14	67.90	68.00	67.90	+0.50	2	1359
09:35:09	67.90	68.00	68.00	+0.60	5	1357
09:34:59	67.90	68.00	67.90	+0.50	2	1352
09:34:51	67.90	68.00	67.90	+0.50	1	1350
09:34:49	67.90	68.00	67.90	+0.50	1	1349
09:34:46	67.90	68.00	67.90	+0.50	1	1348
09:34:24	67.80	68.00	67.80	+0.40	4	1347
09:34:24	67.80	68.00	67.80	+0.40	1	1343
09:34:17	67.90	68.00	67.90	+0.50	6	1342
09:34:16	67.90	68.00	67.90	+0.50	3	1336
09:33:58	67.90	68.00	67.90	+0.50	2	1333
09:33:53	67.90	68.00	67.90	+0.50	2	1331
09:33:31	67.90	68.00	67.90	+0.50	4	1329
09:33:30	68.00	68.10	68.00	+0.60	4	1325
09:33:30	68.00	68.10	68.00	+0.60	23	1321
09:33:16	68.10	68.20	68.10	+0.70	1	1298
09:33:16	68.00	68.20	68.00	+0.60	2	1297
09:33:16	68.00	68.20	68.00	+0.60	2	1295
09:33:16	68.00	68.20	68.00	+0.60	3	1293
09:33:12	68.10	68.20	68.10	+0.70	17	1290
09:33:12	68.10	68.20	68.10	+0.70	1	1273
09:33:02	68.10	68.20	68.20	+0.80	1	1272
09:31:44	68.20	68.30	68.20	+0.80	3	1271
09:31:16	68.10	68.30	68.30	+0.90	5	1268
09:31:16	68.20	68.30	68.20	+0.80	1	1263
09:29:19	68.10	68.20	68.20	+0.80	1	1262
09:29:17	68.10	68.20	68.20	+0.80	1	1261
09:28:51	68.30	68.40	68.30	+0.90	1	1260
09:28:40	68.10	68.20	68.40	+1.00	6	1259
09:28:40	68.10	68.20	68.20	+0.80	14	1253
09:28:39	68.20	68.40	68.20	+0.80	9	1239
09:28:24	68.20	68.40	68.40	+1.00	6	1230
09:28:18	68.20	68.40	68.20	+0.80	1	1224
09:27:56	68.20	68.40	68.20	+0.80	1	1223
09:27:19	68.20	68.40	68.20	+0.80	1	1222
09:27:18	68.20	68.40	68.20	+0.80	2	1221
09:27:18	68.30	68.40	68.30	+0.90	43	1219
09:27:18	68.30	68.40	68.30	+0.90	12	1176
09:27:16	68.30	68.40	68.40	+1.00	1	1164
09:27:10	68.30	68.40	68.30	+0.90	10	1163
09:26:37	68.30	68.40	68.30	+0.90	1	1153
09:26:16	68.30	68.40	68.30	+0.90	2	1152
09:25:55	68.30	68.40	68.30	+0.90	1	1150
09:25:46	68.40	68.50	68.40	+1.00	5	1149
09:25:46	68.40	68.50	68.40	+1.00	1	1144
09:25:39	68.40	68.50	68.40	+1.00	1	1143
09:25:22	68.40	68.50	68.40	+1.00	1	1142
09:24:33	68.30	68.40	68.40	+1.00	9	1141
09:24:27	68.40	68.50	68.40	+1.00	1	1132
09:24:21	68.30	68.40	68.40	+1.00	1	1131
09:24:13	68.30	68.40	68.40	+1.00	5	1130
09:24:10	68.30	68.40	68.40	+1.00	1	1125
09:24:07	68.30	68.40	68.40	+1.00	2	1124
09:24:07	68.30	68.40	68.40	+1.00	1	1122
09:24:06	68.30	68.40	68.40	+1.00	4	1121
09:24:06	68.30	68.40	68.30	+0.90	1	1117
09:24:02	68.30	68.40	68.40	+1.00	30	1116
09:23:51	68.30	68.40	68.40	+1.00	1	1086
09:23:49	68.30	68.40	68.40	+1.00	2	1085
09:23:46	68.30	68.40	68.40	+1.00	1	1083
09:23:42	68.30	68.40	68.40	+1.00	13	1082
09:23:42	68.30	68.40	68.40	+1.00	1	1069
09:23:21	68.30	68.40	68.40	+1.00	1	1068
09:23:05	68.30	68.40	68.30	+0.90	1	1067
09:22:58	68.30	68.40	68.30	+0.90	1	1066
09:22:52	68.30	68.40	68.30	+0.90	1	1065
09:22:52	68.20	68.30	68.30	+0.90	25	1064
09:22:32	68.20	68.30	68.30	+0.90	1	1039
09:22:24	68.20	68.30	68.30	+0.90	5	1038
09:22:09	68.20	68.30	68.30	+0.90	1	1033
09:22:01	68.10	68.20	68.20	+0.80	1	1032
09:22:01	68.10	68.20	68.20	+0.80	10	1031
09:21:58	68.10	68.20	68.20	+0.80	1	1021
09:21:58	68.10	68.20	68.20	+0.80	5	1020
09:21:53	68.10	68.20	68.20	+0.80	1	1015
09:21:44	68.10	68.20	68.20	+0.80	1	1014
09:21:43	68.10	68.20	68.20	+0.80	1	1013
09:21:37	68.10	68.20	68.20	+0.80	5	1012
09:21:31	68.10	68.20	68.20	+0.80	10	1007
09:20:31	68.10	68.20	68.10	+0.70	1	997
09:20:29	68.10	68.20	68.10	+0.70	2	996
09:20:22	68.10	68.20	68.10	+0.70	1	994
09:20:13	68.10	68.20	68.10	+0.70	1	993
09:19:03	68.10	68.20	68.10	+0.70	2	992
09:18:42	68.10	68.20	68.10	+0.70	1	990
09:18:37	68.10	68.20	68.10	+0.70	1	989
09:18:20	68.10	68.20	68.10	+0.70	1	988
09:17:18	68.10	68.20	68.10	+0.70	1	987
09:16:41	68.10	68.20	68.10	+0.70	1	986
09:16:38	68.10	68.20	68.10	+0.70	9	985
09:16:33	68.10	68.20	68.10	+0.70	14	976
09:16:00	68.10	68.20	68.20	+0.80	1	962
09:14:51	68.10	68.20	68.20	+0.80	2	961
09:14:50	68.20	68.30	68.20	+0.80	2	959
09:14:50	68.20	68.30	68.20	+0.80	1	957
09:14:50	68.20	68.30	68.20	+0.80	1	956
09:14:44	68.20	68.30	68.20	+0.80	10	955
09:14:43	68.20	68.30	68.20	+0.80	1	945
09:14:41	68.20	68.30	68.20	+0.80	1	944
09:14:30	68.20	68.30	68.20	+0.80	1	943
09:14:23	68.20	68.30	68.20	+0.80	1	942
09:14:21	68.20	68.30	68.20	+0.80	5	941
09:14:08	68.20	68.30	68.20	+0.80	10	936
09:13:42	68.20	68.30	68.30	+0.90	1	926
09:13:29	68.20	68.30	68.30	+0.90	1	925
09:13:22	68.20	68.30	68.20	+0.80	1	924
09:13:21	68.20	68.30	68.30	+0.90	5	923
09:13:12	68.20	68.30	68.30	+0.90	12	918
09:13:12	68.20	68.30	68.30	+0.90	2	906
09:13:09	68.20	68.30	68.20	+0.80	1	904
09:12:57	68.20	68.30	68.30	+0.90	2	903
09:12:55	68.20	68.30	68.30	+0.90	1	901
09:12:51	68.20	68.30	68.30	+0.90	20	900
09:12:37	68.30	68.40	68.30	+0.90	11	880
09:12:36	68.30	68.40	68.30	+0.90	2	869
09:12:27	68.30	68.40	68.30	+0.90	1	867
09:12:06	68.30	68.40	68.40	+1.00	1	866
09:12:01	68.40	68.50	68.40	+1.00	6	865
09:11:47	68.40	68.50	68.40	+1.00	1	859
09:11:41	68.40	68.50	68.40	+1.00	1	858
09:11:11	68.40	68.50	68.50	+1.10	2	857
09:11:07	68.60	68.70	68.60	+1.20	30	855
09:11:07	68.60	68.70	68.60	+1.20	10	825
09:11:07	68.40	68.60	68.60	+1.20	20	815
09:11:02	68.50	68.60	68.50	+1.10	2	795
09:10:56	68.60	68.70	68.60	+1.20	3	793
09:10:53	68.60	68.70	68.60	+1.20	1	790
09:10:53	68.60	68.70	68.60	+1.20	14	789
09:10:50	68.60	68.70	68.60	+1.20	1	775
09:10:50	68.60	68.70	68.60	+1.20	3	774
09:10:50	68.60	68.70	68.60	+1.20	2	771
09:10:46	68.60	68.70	68.70	+1.30	1	769
09:10:41	68.60	68.70	68.60	+1.20	1	768
09:10:34	68.60	68.70	68.60	+1.20	2	767
09:10:34	68.60	68.70	68.70	+1.30	5	765
09:10:27	68.60	68.70	68.60	+1.20	1	760
09:10:25	68.60	68.70	68.70	+1.30	1	759
09:10:24	68.60	68.70	68.70	+1.30	1	758
09:10:19	68.60	68.70	68.70	+1.30	2	757
09:10:18	68.60	68.70	68.70	+1.30	1	755
09:10:16	68.60	68.70	68.70	+1.30	5	754
09:10:16	68.60	68.70	68.60	+1.20	3	749
09:10:00	68.60	68.70	68.60	+1.20	2	746
09:09:59	68.50	68.60	68.60	+1.20	17	744
09:09:59	68.50	68.60	68.60	+1.20	22	727
09:09:59	68.50	68.60	68.60	+1.20	6	705
09:09:59	68.50	68.60	68.60	+1.20	2	699
09:09:58	68.50	68.60	68.60	+1.20	1	697
09:09:58	68.50	68.60	68.60	+1.20	1	696
09:09:58	68.40	68.50	68.50	+1.10	40	695
09:09:58	68.40	68.50	68.50	+1.10	11	655
09:09:58	68.40	68.50	68.50	+1.10	2	644
09:09:58	68.40	68.50	68.50	+1.10	3	642
09:09:58	68.40	68.50	68.50	+1.10	2	639
09:09:58	68.40	68.50	68.50	+1.10	17	637
09:09:57	68.40	68.50	68.40	+1.00	1	620
09:09:32	68.30	68.40	68.40	+1.00	5	619
09:09:30	68.40	68.50	68.40	+1.00	2	614
09:09:29	68.40	68.50	68.40	+1.00	1	612
09:09:25	68.40	68.50	68.40	+1.00	1	611
09:09:17	68.40	68.50	68.40	+1.00	1	610
09:09:11	68.40	68.50	68.40	+1.00	1	609
09:09:11	68.40	68.50	68.40	+1.00	1	608
09:09:06	68.40	68.50	68.40	+1.00	3	607
09:09:04	68.40	68.50	68.50	+1.10	1	604
09:08:57	68.40	68.50	68.50	+1.10	1	603
09:08:56	68.40	68.50	68.50	+1.10	1	602
09:08:56	68.40	68.50	68.50	+1.10	1	601
09:08:55	68.40	68.50	68.40	+1.00	1	600
09:08:51	68.50	68.60	68.50	+1.10	9	599
09:08:50	68.50	68.60	68.50	+1.10	1	590
09:08:44	68.50	68.60	68.50	+1.10	1	589
09:08:42	68.50	68.60	68.50	+1.10	1	588
09:08:38	68.50	68.60	68.50	+1.10	2	587
09:08:32	68.50	68.60	68.50	+1.10	1	585
09:08:24	68.60	68.70	68.60	+1.20	2	584
09:08:23	68.60	68.70	68.60	+1.20	1	582
09:08:23	68.60	68.70	68.60	+1.20	1	581
09:08:19	68.60	68.70	68.60	+1.20	1	580
09:08:06	68.70	68.80	68.70	+1.30	1	579
09:08:06	68.70	68.80	68.70	+1.30	1	578
09:08:06	68.70	68.80	68.70	+1.30	1	577
09:08:05	68.70	68.80	68.70	+1.30	1	576
09:08:04	68.70	68.80	68.70	+1.30	1	575
09:08:03	68.70	68.80	68.70	+1.30	1	574
09:08:03	68.70	68.80	68.70	+1.30	1	573
09:08:03	68.70	68.80	68.70	+1.30	5	572
09:08:03	68.70	68.80	68.70	+1.30	5	567
09:07:59	68.70	68.80	68.70	+1.30	1	562
09:07:56	68.70	68.80	68.80	+1.40	3	561
09:07:54	68.70	68.80	68.70	+1.30	1	558
09:07:53	68.70	68.80	68.70	+1.30	2	557
09:07:46	68.70	68.80	68.80	+1.40	1	555
09:07:44	68.70	68.80	68.80	+1.40	1	554
09:07:44	68.70	68.80	68.80	+1.40	1	553
09:07:44	68.80	68.90	68.80	+1.40	8	552
09:07:42	68.80	68.90	68.80	+1.40	1	544
09:07:41	68.80	68.90	68.80	+1.40	1	543
09:07:40	68.80	68.90	68.80	+1.40	1	542
09:07:40	68.80	68.90	68.80	+1.40	2	541
09:07:38	68.80	68.90	68.90	+1.50	2	539
09:07:36	68.80	68.90	68.80	+1.40	1	537
09:07:35	68.80	68.90	68.90	+1.50	1	536
09:07:34	68.80	68.90	68.90	+1.50	1	535
09:07:34	68.70	68.80	68.80	+1.40	1	534
09:07:34	68.80	68.90	68.90	+1.50	2	533
09:07:33	68.70	68.80	68.80	+1.40	1	531
09:07:33	68.80	68.90	68.80	+1.40	1	530
09:07:33	68.70	68.80	68.80	+1.40	3	529
09:07:32	68.70	68.90	68.90	+1.50	10	526
09:07:32	68.70	68.80	68.80	+1.40	1	516
09:07:32	68.70	68.90	68.70	+1.30	1	515
09:07:31	68.70	68.90	68.90	+1.50	3	514
09:07:30	68.70	68.80	68.80	+1.40	1	511
09:07:29	68.70	68.80	68.80	+1.40	2	510
09:07:28	68.70	68.90	68.90	+1.50	1	508
09:07:28	68.70	68.90	68.90	+1.50	1	507
09:07:28	68.70	68.90	68.90	+1.50	5	506
09:07:28	68.70	68.80	68.80	+1.40	1	501
09:07:28	68.80	68.90	68.80	+1.40	7	500
09:07:27	68.80	68.90	68.80	+1.40	1	493
09:07:26	68.80	68.90	68.90	+1.50	2	492
09:07:24	68.80	68.90	68.90	+1.50	3	490
09:07:23	68.80	68.90	68.80	+1.40	2	487
09:07:20	68.80	68.90	68.90	+1.50	8	485
09:07:19	68.80	68.90	68.80	+1.40	3	477
09:07:18	68.80	68.90	68.80	+1.40	2	474
09:07:18	68.80	68.90	68.80	+1.40	6	472
09:07:18	68.80	68.90	68.80	+1.40	1	466
09:07:18	68.80	68.90	68.80	+1.40	1	465
09:07:18	68.80	68.90	68.90	+1.50	3	464
09:07:18	68.80	68.90	68.80	+1.40	4	461
09:07:18	68.80	68.90	68.90	+1.50	8	457
09:07:18	68.70	68.80	68.80	+1.40	36	449
09:07:18	68.70	68.80	68.80	+1.40	9	413
09:07:17	68.70	68.80	68.70	+1.30	2	404
09:07:16	68.60	68.80	68.80	+1.40	2	402
09:07:15	68.60	68.80	68.80	+1.40	1	400
09:07:15	68.60	68.70	68.70	+1.30	31	399
09:07:15	68.50	68.70	68.70	+1.30	3	368
09:07:14	68.50	68.60	68.60	+1.20	27	365
09:07:14	68.50	68.60	68.60	+1.20	1	338
09:07:09	68.40	68.50	68.50	+1.10	3	337
09:07:08	68.50	68.60	68.50	+1.10	1	334
09:07:08	68.50	68.60	68.50	+1.10	1	333
09:07:06	68.50	68.60	68.60	+1.20	2	332
09:07:05	68.40	68.60	68.40	+1.00	1	330
09:07:03	68.40	68.60	68.60	+1.20	2	329
09:07:03	68.40	68.60	68.60	+1.20	1	327
09:07:03	68.40	68.60	68.40	+1.00	1	326
09:07:01	68.40	68.60	68.40	+1.00	10	325
09:07:01	68.40	68.60	68.60	+1.20	4	315
09:07:00	68.40	68.50	68.50	+1.10	28	311
09:06:59	68.40	68.50	68.40	+1.00	1	283
09:06:59	68.40	68.50	68.50	+1.10	1	282
09:06:59	68.40	68.50	68.50	+1.10	2	281
09:06:58	68.40	68.50	68.40	+1.00	5	279
09:06:54	68.30	68.40	68.40	+1.00	10	274
09:06:53	68.30	68.40	68.40	+1.00	1	264
09:06:52	68.30	68.40	68.40	+1.00	1	263
09:06:50	68.30	68.40	68.40	+1.00	4	262
09:06:45	68.40	68.50	68.40	+1.00	1	258
09:06:45	68.40	68.50	68.40	+1.00	1	257
09:06:44	68.40	68.50	68.40	+1.00	1	256
09:06:41	68.40	68.50	68.50	+1.10	1	255
09:06:41	68.20	68.40	68.40	+1.00	9	254
09:06:41	68.20	68.30	68.30	+0.90	1	245
09:06:40	68.20	68.40	68.40	+1.00	1	244
09:06:40	68.20	68.30	68.30	+0.90	3	243
09:06:39	68.20	68.30	68.30	+0.90	2	240
09:06:35	68.10	68.40	68.40	+1.00	1	238
09:06:35	68.10	68.30	68.30	+0.90	12	237
09:06:35	68.10	68.30	68.30	+0.90	7	225
09:06:34	68.10	68.20	68.20	+0.80	1	218
09:06:33	68.20	68.30	68.30	+0.90	1	217
09:06:31	68.10	68.20	68.20	+0.80	4	216
09:06:31	68.10	68.20	68.20	+0.80	20	212
09:06:29	68.10	68.20	68.20	+0.80	2	192
09:06:15	68.10	68.20	68.10	+0.70	1	190
09:06:15	68.10	68.20	68.20	+0.80	1	189
09:06:15	67.90	68.10	68.10	+0.70	12	188
09:06:15	67.90	68.10	68.10	+0.70	5	176
09:06:12	67.90	68.00	68.00	+0.60	1	171
09:06:12	68.00	68.10	68.00	+0.60	1	170
09:06:10	67.90	68.00	68.00	+0.60	1	169
09:06:10	67.90	68.10	68.10	+0.70	2	168
09:06:08	67.90	68.00	68.00	+0.60	19	166
09:06:08	67.80	67.90	67.90	+0.50	14	147
09:06:02	67.80	67.90	67.80	+0.40	1	133
09:05:40	67.80	67.90	67.90	+0.50	1	132
09:05:39	67.80	67.90	67.80	+0.40	1	131
09:05:37	67.80	67.90	67.90	+0.50	2	130
09:05:25	67.80	67.90	67.90	+0.50	1	128
09:05:21	67.80	67.90	67.80	+0.40	1	127
09:05:04	67.80	67.90	67.90	+0.50	2	126
09:04:58	67.80	67.90	67.80	+0.40	1	124
09:04:55	67.80	67.90	67.80	+0.40	1	123
09:04:46	67.80	67.90	67.90	+0.50	1	122
09:04:18	67.80	67.90	67.90	+0.50	1	121
09:03:59	67.80	67.90	67.80	+0.40	1	120
09:03:55	67.70	67.80	67.80	+0.40	1	119
09:03:50	67.70	67.80	67.80	+0.40	1	118
09:03:40	67.80	67.90	67.80	+0.40	2	117
09:03:40	67.70	67.90	67.90	+0.50	1	115
09:03:40	67.70	67.80	67.80	+0.40	3	114
09:03:40	67.70	67.80	67.80	+0.40	3	111
09:03:34	67.60	67.80	67.80	+0.40	1	108
09:03:34	67.60	67.70	67.70	+0.30	17	107
09:03:12	67.60	67.70	67.60	+0.20	10	90
09:03:03	67.60	67.70	67.60	+0.20	1	80
09:03:00	67.60	67.70	67.70	+0.30	2	79
09:02:54	67.60	67.70	67.60	+0.20	2	77
09:02:51	67.60	67.70	67.70	+0.30	1	75
09:02:49	67.60	67.70	67.70	+0.30	3	74
09:02:24	67.60	67.70	67.60	+0.20	1	71
09:02:17	67.60	67.70	67.60	+0.20	5	70
09:02:10	67.60	67.70	67.60	+0.20	7	65
09:02:07	67.60	67.70	67.60	+0.20	1	58
09:02:07	67.60	67.70	67.60	+0.20	1	57
09:02:05	67.60	67.70	67.60	+0.20	1	56
09:01:55	67.60	67.70	67.60	+0.20	1	55
09:01:14	67.60	67.70	67.60	+0.20	1	54
09:01:11	67.60	67.70	67.60	+0.20	1	53
09:00:51	67.70	67.80	67.70	+0.30	7	52
09:00:48	67.70	67.80	67.70	+0.30	2	45
09:00:47	67.70	67.80	67.70	+0.30	1	43
09:00:38	67.60	67.70	67.70	+0.30	2	42
09:00:35	67.60	67.70	67.70	+0.30	1	40
09:00:29	67.60	67.70	67.70	+0.30	1	39
09:00:25	67.50	67.60	67.60	+0.20	3	38
09:00:15	67.50	67.60	67.60	+0.20	1	35
09:00:15	--	--	67.50	+0.10	34	34

　

其他人也逛...

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

【享樂券】統一超商100元虛擬商品卡_電子憑證

羅技 MX Anywhere 2S 無線行動滑鼠 - 黑色

大潤發5000元即享券(餘額型)

PChome 購物儲值3, 000元

MyCard 2000點虛擬點數卡

PChome 購物儲值30, 000元

家樂福5075元好禮即享券(餘額型)(本券無法存入家樂福錢包中使用)

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6, 000元

PChome 購物儲值50, 000元

4月揪愛儲值-儲值5, 000元送50加碼金

HITACHI日立 11公升舒適節電除濕機 RD-22FJ

AirPods 3 with Lightning Charging Case

倍潔雅純萃柔感抽取式衛生紙(200抽x12包x5袋)

工研院3大節能策略奏效 2年電費...

面板業景氣首季落底友達、群創...

我的自選股

即時重大訊息

‧中華電信ADR25日下跌0.37美元跌...
‧【盤前焦點】費半指數勁揚台股...
‧金管會首季開罰6578萬元年增逾2...

加密貨幣

比特幣BTC	64352.40	75.50	0.12%
以太幣ETH	3138.98	-0.83	-0.03%
瑞波幣XRP	0.527770	0.00	0.07%
比特幣現金BCH	475.95	-3.07	-0.64%
萊特幣LTC	85.47	2.31	2.77%
卡達幣ADA	0.475338	0.00	0.09%
波場幣TRX	0.117000	0.00	3.33%
恆星幣XLM	0.113725	0.00	-0.65%

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。